1649487600000|2022-04-09 07:00:00|1996.4|1978.6|1996.4|1978.6|1996.4|1978.6|1996.4|1978.6|1
1649487640000|2022-04-09 07:00:40|1974.4|1956.6|1974.52|1956.72|1974.52|1956.72|1974.38|1956.58|3
1649487650000|2022-04-09 07:00:50|1974.53|1956.73|1974.58|1956.78|1974.65|1956.85|1974.49|1956.69|14
1649487660000|2022-04-09 07:01:00|1974.57|1956.77|1974.7|1956.9|1974.7|1956.9|1974.43|1956.63|16
1649487670000|2022-04-09 07:01:10|1974.71|1956.91|1974.8|1957|1974.89|1957.09|1974.61|1956.81|18
1649487680000|2022-04-09 07:01:20|1974.89|1957.09|1975.52|1957.72|1975.52|1957.72|1974.68|1956.88|19
1649487690000|2022-04-09 07:01:30|1975.42|1957.62|1974.87|1957.07|1975.52|1957.72|1974.87|1957.07|17
1649487700000|2022-04-09 07:01:40|1974.95|1957.15|1974.76|1956.96|1974.97|1957.17|1974.73|1956.93|10
1649487710000|2022-04-09 07:01:50|1974.75|1956.95|1974.74|1956.94|1974.75|1956.95|1974.74|1956.94|2
1649487720000|2022-04-09 07:02:00|1974.73|1956.93|1974.77|1956.97|1974.8|1957|1974.72|1956.92|10
1649487730000|2022-04-09 07:02:10|1974.75|1956.95|1975.39|1957.59|1975.39|1957.59|1974.71|1956.91|21
1649487740000|2022-04-09 07:02:20|1975.4|1957.6|1975.86|1958.06|1975.87|1958.07|1975.39|1957.59|14
1649487760000|2022-04-09 07:02:40|1976.14|1958.34|1976.34|1958.54|1976.34|1958.54|1976.14|1958.34|6
1649487770000|2022-04-09 07:02:50|1976.44|1958.64|1976.56|1958.76|1976.56|1958.76|1976.44|1958.64|4
1649487780000|2022-04-09 07:03:00|1976.58|1958.78|1976.44|1958.64|1976.58|1958.78|1976.37|1958.57|4
1649487790000|2022-04-09 07:03:10|1976.37|1958.57|1976.33|1958.53|1976.37|1958.57|1976.33|1958.53|3
1649487800000|2022-04-09 07:03:20|1976.27|1958.47|1976.21|1958.41|1976.27|1958.47|1976.21|1958.41|3
1649487810000|2022-04-09 07:03:30|1976.22|1958.42|1975.89|1958.09|1976.22|1958.42|1975.89|1958.09|2
1649487840000|2022-04-09 07:04:00|1975.85|1958.05|1975.97|1958.17|1975.97|1958.17|1975.85|1958.05|2
1649487850000|2022-04-09 07:04:10|1976.31|1958.51|1977.12|1959.32|1977.12|1959.32|1976.27|1958.47|18
1649487860000|2022-04-09 07:04:20|1977.33|1959.53|1977.33|1959.53|1977.33|1959.53|1977.33|1959.53|1
1649487870000|2022-04-09 07:04:30|1977.26|1959.46|1977.11|1959.31|1977.26|1959.46|1976.88|1959.08|8
1649487880000|2022-04-09 07:04:40|1977.13|1959.33|1977.37|1959.57|1977.37|1959.57|1977.13|1959.33|4
1649487890000|2022-04-09 07:04:50|1977.13|1959.33|1977.06|1959.26|1977.13|1959.33|1977.06|1959.26|2
1649487900000|2022-04-09 07:05:00|1977.16|1959.36|1977.02|1959.22|1977.16|1959.36|1976.97|1959.17|4
1649487910000|2022-04-09 07:05:10|1977.04|1959.24|1977.29|1959.49|1977.29|1959.49|1977.02|1959.22|4
1649487920000|2022-04-09 07:05:20|1977.3|1959.5|1977.02|1959.22|1977.37|1959.57|1977.02|1959.22|9
1649487930000|2022-04-09 07:05:30|1977.22|1959.42|1977.22|1959.42|1977.22|1959.42|1977.22|1959.42|1
1649487950000|2022-04-09 07:05:50|1977.39|1959.59|1977.3|1959.5|1977.43|1959.63|1977.22|1959.42|12
1649487960000|2022-04-09 07:06:00|1977.42|1959.62|1977.89|1960.09|1977.89|1960.09|1977.42|1959.62|16
1649487970000|2022-04-09 07:06:10|1977.83|1960.03|1977.89|1960.09|1977.89|1960.09|1977.83|1960.03|2
1649487990000|2022-04-09 07:06:30|1977.77|1959.97|1977.49|1959.69|1977.77|1959.97|1977.49|1959.69|9
1649488000000|2022-04-09 07:06:40|1977.5|1959.7|1977.06|1959.26|1977.5|1959.7|1977.06|1959.26|5
1649488010000|2022-04-09 07:06:50|1977.1|1959.3|1976.65|1958.85|1977.1|1959.3|1976.65|1958.85|8
1649488020000|2022-04-09 07:07:00|1976.89|1959.09|1976.92|1959.12|1976.92|1959.12|1976.7|1958.9|6
1649488030000|2022-04-09 07:07:10|1976.91|1959.11|1977.25|1959.45|1977.31|1959.51|1976.91|1959.11|14
1649488040000|2022-04-09 07:07:20|1977.24|1959.44|1977.83|1960.03|1977.93|1960.13|1977.21|1959.41|13
1649488050000|2022-04-09 07:07:30|1977.81|1960.01|1977.83|1960.03|1977.83|1960.03|1977.81|1960.01|2
1649488060000|2022-04-09 07:07:40|1977.77|1959.97|1977.43|1959.63|1977.83|1960.03|1977.43|1959.63|9
1649488070000|2022-04-09 07:07:50|1977.33|1959.53|1977.6|1959.8|1977.6|1959.8|1977.33|1959.53|6
1649488080000|2022-04-09 07:08:00|1977.59|1959.79|1977.84|1960.04|1977.84|1960.04|1977.51|1959.71|6
1649488090000|2022-04-09 07:08:10|1977.99|1960.19|1978.05|1960.25|1978.05|1960.25|1977.98|1960.18|5
1649488100000|2022-04-09 07:08:20|1978.09|1960.29|1978.09|1960.29|1978.09|1960.29|1978.09|1960.29|1
1649488110000|2022-04-09 07:08:30|1978.05|1960.25|1977.61|1959.81|1978.09|1960.29|1977.61|1959.81|9
1649488120000|2022-04-09 07:08:40|1977.22|1959.42|1977.41|1959.61|1977.6|1959.8|1977.22|1959.42|6
1649488130000|2022-04-09 07:08:50|1977.6|1959.8|1977.52|1959.72|1977.67|1959.87|1977.29|1959.49|11
1649488140000|2022-04-09 07:09:00|1977.68|1959.88|1977.64|1959.84|1977.74|1959.94|1977.64|1959.84|7
1649488150000|2022-04-09 07:09:10|1977.63|1959.83|1977.56|1959.76|1977.64|1959.84|1977.56|1959.76|6
1649488160000|2022-04-09 07:09:20|1977.57|1959.77|1977.57|1959.77|1977.57|1959.77|1977.57|1959.77|1
1649488170000|2022-04-09 07:09:30|1977.56|1959.76|1977.11|1959.31|1977.56|1959.76|1977.08|1959.28|10
1649488180000|2022-04-09 07:09:40|1977.09|1959.29|1977.08|1959.28|1977.09|1959.29|1977.06|1959.26|4
1649488190000|2022-04-09 07:09:50|1977.01|1959.21|1976.62|1958.82|1977.01|1959.21|1976.56|1958.76|8
1649488200000|2022-04-09 07:10:00|1976.69|1958.89|1976.61|1958.81|1976.69|1958.89|1976.54|1958.74|6
1649488210000|2022-04-09 07:10:10|1976.65|1958.85|1976.66|1958.86|1976.68|1958.88|1976.55|1958.75|12
1649488220000|2022-04-09 07:10:20|1976.65|1958.85|1976.56|1958.76|1976.65|1958.85|1976.54|1958.74|6
1649488230000|2022-04-09 07:10:30|1976.63|1958.83|1976.65|1958.85|1976.66|1958.86|1976.56|1958.76|17
1649488240000|2022-04-09 07:10:40|1976.61|1958.81|1976.64|1958.84|1976.67|1958.87|1976.58|1958.78|11
1649488250000|2022-04-09 07:10:50|1976.61|1958.81|1976.67|1958.87|1976.68|1958.88|1976.61|1958.81|9
1649488260000|2022-04-09 07:11:00|1976.65|1958.85|1976.16|1958.36|1976.67|1958.87|1976.15|1958.35|14
1649488280000|2022-04-09 07:11:20|1976.13|1958.33|1974.96|1957.16|1976.13|1958.33|1974.96|1957.16|7
1649488290000|2022-04-09 07:11:30|1974.88|1957.08|1974.68|1956.88|1974.88|1957.08|1974.68|1956.88|10
1649488300000|2022-04-09 07:11:40|1974.67|1956.87|1974.68|1956.88|1974.73|1956.93|1974.67|1956.87|5
1649488310000|2022-04-09 07:11:50|1974.78|1956.98|1974.27|1956.47|1974.85|1957.05|1973.92|1956.12|22
1649488320000|2022-04-09 07:12:00|1974.29|1956.49|1974.35|1956.55|1974.62|1956.82|1974.29|1956.49|20
1649488330000|2022-04-09 07:12:10|1974.44|1956.64|1974.25|1956.45|1974.51|1956.71|1974.25|1956.45|22
1649488340000|2022-04-09 07:12:20|1974.17|1956.37|1971.57|1953.77|1974.17|1956.37|1971.57|1953.77|27
1649488350000|2022-04-09 07:12:30|1971.56|1953.76|1971.76|1953.96|1971.77|1953.97|1971.54|1953.74|18
1649488360000|2022-04-09 07:12:40|1971.74|1953.94|1971.66|1953.86|1972.37|1954.57|1971.66|1953.86|21
1649488370000|2022-04-09 07:12:50|1971.69|1953.89|1971.27|1953.47|1971.69|1953.89|1971.27|1953.47|12
1649488380000|2022-04-09 07:13:00|1971.4|1953.6|1970.99|1953.19|1971.4|1953.6|1970.99|1953.19|14
1649488390000|2022-04-09 07:13:10|1970.91|1953.11|1969.78|1951.98|1970.91|1953.11|1969.78|1951.98|18
1649488400000|2022-04-09 07:13:20|1969.71|1951.91|1969.7|1951.9|1969.71|1951.91|1969.42|1951.62|9
1649488410000|2022-04-09 07:13:30|1969.72|1951.92|1969.84|1952.04|1969.85|1952.05|1969.72|1951.92|7
1649488420000|2022-04-09 07:13:40|1969.86|1952.06|1969.86|1952.06|1969.86|1952.06|1969.86|1952.06|1
1649488430000|2022-04-09 07:13:50|1969.73|1951.93|1969.5|1951.7|1969.82|1952.02|1969.5|1951.7|11
1649488440000|2022-04-09 07:14:00|1969.45|1951.65|1969.17|1951.37|1969.45|1951.65|1969.12|1951.32|13
1649488450000|2022-04-09 07:14:10|1969.01|1951.21|1969.71|1951.91|1969.73|1951.93|1968.99|1951.19|14
1649488460000|2022-04-09 07:14:20|1969.89|1952.09|1970.68|1952.88|1970.72|1952.92|1969.89|1952.09|17
1649488470000|2022-04-09 07:14:30|1970.69|1952.89|1970.87|1953.07|1970.87|1953.07|1970.69|1952.89|5
1649488480000|2022-04-09 07:14:40|1970.88|1953.08|1970.68|1952.88|1970.88|1953.08|1970.68|1952.88|6
1649488490000|2022-04-09 07:14:50|1970.69|1952.89|1969.48|1951.68|1970.8|1953|1969.48|1951.68|12
1649488500000|2022-04-09 07:15:00|1969.43|1951.63|1970.42|1952.62|1970.42|1952.62|1969.41|1951.61|19
1649488510000|2022-04-09 07:15:10|1970.43|1952.63|1970.31|1952.51|1970.58|1952.78|1970.3|1952.5|23
1649488520000|2022-04-09 07:15:20|1970.3|1952.5|1970.44|1952.64|1970.47|1952.67|1970.09|1952.29|11
1649488530000|2022-04-09 07:15:30|1970.43|1952.63|1969.76|1951.96|1970.43|1952.63|1969.41|1951.61|18
1649488540000|2022-04-09 07:15:40|1969.54|1951.74|1969.54|1951.74|1969.54|1951.74|1969.54|1951.74|1
1649488550000|2022-04-09 07:15:50|1969.47|1951.67|1967.84|1950.04|1969.47|1951.67|1967.84|1950.04|16
1649488560000|2022-04-09 07:16:00|1967.35|1949.55|1965.67|1947.87|1967.36|1949.56|1965.26|1947.46|26
1649488570000|2022-04-09 07:16:10|1965.88|1948.08|1968.68|1950.88|1968.68|1950.88|1965.88|1948.08|32
1649488580000|2022-04-09 07:16:20|1968.69|1950.89|1968.94|1951.14|1968.96|1951.16|1968.55|1950.75|19
1649488590000|2022-04-09 07:16:30|1968.93|1951.13|1968.72|1950.92|1968.99|1951.19|1968.64|1950.84|14
1649488600000|2022-04-09 07:16:40|1968.74|1950.94|1968.89|1951.09|1969.04|1951.24|1968.73|1950.93|15
1649488610000|2022-04-09 07:16:50|1968.92|1951.12|1968.73|1950.93|1969.03|1951.23|1968.64|1950.84|15
1649488620000|2022-04-09 07:17:00|1968.8|1951|1968.31|1950.51|1968.8|1951|1968.27|1950.47|15
1649488630000|2022-04-09 07:17:10|1968.3|1950.5|1968.81|1951.01|1968.81|1951.01|1968.24|1950.44|19
1649488640000|2022-04-09 07:17:20|1968.87|1951.07|1969.39|1951.59|1969.39|1951.59|1968.84|1951.04|15
1649488650000|2022-04-09 07:17:30|1969.43|1951.63|1969.46|1951.66|1969.66|1951.86|1969.43|1951.63|16
1649488660000|2022-04-09 07:17:40|1969.45|1951.65|1969.79|1951.99|1969.79|1951.99|1969.44|1951.64|10
1649488670000|2022-04-09 07:17:50|1969.76|1951.96|1969.99|1952.19|1969.99|1952.19|1969.41|1951.61|18
1649488680000|2022-04-09 07:18:00|1970.05|1952.25|1971.3|1953.5|1971.3|1953.5|1970.05|1952.25|16
1649488690000|2022-04-09 07:18:10|1971.33|1953.53|1971.67|1953.87|1971.67|1953.87|1971.33|1953.53|8
1649488700000|2022-04-09 07:18:20|1971.63|1953.83|1971.37|1953.57|1971.63|1953.83|1971.33|1953.53|19
1649488710000|2022-04-09 07:18:30|1971.36|1953.56|1971.25|1953.45|1971.51|1953.71|1971.21|1953.41|13
1649488720000|2022-04-09 07:18:40|1971.26|1953.46|1971.22|1953.42|1971.26|1953.46|1971.21|1953.41|16
1649488730000|2022-04-09 07:18:50|1971.23|1953.43|1971.19|1953.39|1971.23|1953.43|1971.16|1953.36|10
1649488740000|2022-04-09 07:19:00|1971.2|1953.4|1971.2|1953.4|1971.31|1953.51|1971.16|1953.36|10
1649488750000|2022-04-09 07:19:10|1971.21|1953.41|1971.53|1953.73|1971.54|1953.74|1971.21|1953.41|10
1649488760000|2022-04-09 07:19:20|1971.56|1953.76|1971.58|1953.78|1971.6|1953.8|1971.37|1953.57|12
1649488770000|2022-04-09 07:19:30|1971.6|1953.8|1971.75|1953.95|1971.75|1953.95|1971.57|1953.77|10
1649488780000|2022-04-09 07:19:40|1971.74|1953.94|1972.02|1954.22|1972.02|1954.22|1971.74|1953.94|7
1649488790000|2022-04-09 07:19:50|1971.98|1954.18|1971.98|1954.18|1971.98|1954.18|1971.98|1954.18|1
1649488800000|2022-04-09 07:20:00|1972.05|1954.25|1972.71|1954.91|1972.71|1954.91|1972.05|1954.25|8
1649488810000|2022-04-09 07:20:10|1972.72|1954.92|1973.9|1956.1|1974.13|1956.33|1972.72|1954.92|21
1649488820000|2022-04-09 07:20:20|1974.06|1956.26|1973.7|1955.9|1974.68|1956.88|1973.7|1955.9|23
1649488830000|2022-04-09 07:20:30|1973.45|1955.65|1972.14|1954.34|1973.45|1955.65|1972.09|1954.29|32
1649488840000|2022-04-09 07:20:40|1972.15|1954.35|1972.2|1954.4|1972.29|1954.49|1972.09|1954.29|17
1649488850000|2022-04-09 07:20:50|1972.19|1954.39|1972.75|1954.95|1972.78|1954.98|1972.17|1954.37|21
1649488860000|2022-04-09 07:21:00|1972.95|1955.15|1973.59|1955.79|1973.59|1955.79|1972.91|1955.11|14
1649488870000|2022-04-09 07:21:10|1973.6|1955.8|1973.42|1955.62|1973.61|1955.81|1973.42|1955.62|11
1649488880000|2022-04-09 07:21:20|1973.32|1955.52|1973.03|1955.23|1973.33|1955.53|1973.02|1955.22|21
1649488890000|2022-04-09 07:21:30|1973.04|1955.24|1971.98|1954.18|1973.04|1955.24|1971.94|1954.14|22
1649488900000|2022-04-09 07:21:40|1971.86|1954.06|1971.39|1953.59|1971.9|1954.1|1971.36|1953.56|15
1649488910000|2022-04-09 07:21:50|1971.37|1953.57|1970.57|1952.77|1971.63|1953.83|1970.57|1952.77|21
1649488920000|2022-04-09 07:22:00|1970.51|1952.71|1969.45|1951.65|1970.51|1952.71|1969.42|1951.62|22
1649488930000|2022-04-09 07:22:10|1969.31|1951.51|1970.43|1952.63|1970.46|1952.66|1969.31|1951.51|21
1649488940000|2022-04-09 07:22:20|1970.4|1952.6|1970.29|1952.49|1970.47|1952.67|1970.28|1952.48|15
1649488950000|2022-04-09 07:22:30|1970.27|1952.47|1970.26|1952.46|1970.39|1952.59|1970.26|1952.46|17
1649488960000|2022-04-09 07:22:40|1970.27|1952.47|1970.47|1952.67|1970.57|1952.77|1970.27|1952.47|17
1649488970000|2022-04-09 07:22:50|1970.46|1952.66|1970.46|1952.66|1970.49|1952.69|1970.34|1952.54|19
1649488980000|2022-04-09 07:23:00|1970.47|1952.67|1970.46|1952.66|1970.58|1952.78|1970.38|1952.58|14
1649488990000|2022-04-09 07:23:10|1970.47|1952.67|1972.36|1954.56|1972.36|1954.56|1970.37|1952.57|14
1649489000000|2022-04-09 07:23:20|1972.61|1954.81|1973.05|1955.25|1973.2|1955.4|1972.3|1954.5|19
1649489010000|2022-04-09 07:23:30|1973.04|1955.24|1973.2|1955.4|1973.2|1955.4|1973.03|1955.23|14
1649489020000|2022-04-09 07:23:40|1973.19|1955.39|1972.31|1954.51|1973.3|1955.5|1972.27|1954.47|15
1649489030000|2022-04-09 07:23:50|1972.26|1954.46|1972.28|1954.48|1972.4|1954.6|1971.94|1954.14|9
1649489040000|2022-04-09 07:24:00|1972.25|1954.45|1971.53|1953.73|1972.26|1954.46|1971.5|1953.7|19
1649489050000|2022-04-09 07:24:10|1971.56|1953.76|1970.99|1953.19|1971.71|1953.91|1970.99|1953.19|14
1649489060000|2022-04-09 07:24:20|1970.92|1953.12|1970.47|1952.67|1970.92|1953.12|1970.4|1952.6|13
1649489070000|2022-04-09 07:24:30|1970.55|1952.75|1970.45|1952.65|1970.57|1952.77|1970.41|1952.61|15
1649489080000|2022-04-09 07:24:40|1970.47|1952.67|1970.01|1952.21|1970.5|1952.7|1969.92|1952.12|17
1649489090000|2022-04-09 07:24:50|1969.89|1952.09|1969.6|1951.8|1969.89|1952.09|1969.54|1951.74|10
1649489100000|2022-04-09 07:25:00|1969.59|1951.79|1969.41|1951.61|1969.59|1951.79|1969.22|1951.42|20
1649489110000|2022-04-09 07:25:10|1969.4|1951.6|1968.9|1951.1|1969.46|1951.66|1968.85|1951.05|18
1649489120000|2022-04-09 07:25:20|1968.91|1951.11|1968.58|1950.78|1968.91|1951.11|1968.47|1950.67|19
1649489130000|2022-04-09 07:25:30|1968.53|1950.73|1968.41|1950.61|1968.6|1950.8|1968.37|1950.57|16
1649489140000|2022-04-09 07:25:40|1968.36|1950.56|1968.29|1950.49|1968.51|1950.71|1968.29|1950.49|20
1649489150000|2022-04-09 07:25:50|1968.31|1950.51|1967.39|1949.59|1968.31|1950.51|1967.39|1949.59|25
1649489160000|2022-04-09 07:26:00|1967.43|1949.63|1967.8|1950|1967.8|1950|1967.42|1949.62|20
1649489170000|2022-04-09 07:26:10|1967.79|1949.99|1967.58|1949.78|1967.79|1949.99|1967.58|1949.78|20
1649489180000|2022-04-09 07:26:20|1967.59|1949.79|1967.58|1949.78|1967.6|1949.8|1967.58|1949.78|3
1649489190000|2022-04-09 07:26:30|1967.56|1949.76|1967.03|1949.23|1967.56|1949.76|1966.94|1949.14|13
1649489200000|2022-04-09 07:26:40|1967.01|1949.21|1966.93|1949.13|1967.01|1949.21|1966.93|1949.13|4
1649489210000|2022-04-09 07:26:50|1966.91|1949.11|1966.92|1949.12|1966.94|1949.14|1966.91|1949.11|6
1649489220000|2022-04-09 07:27:00|1966.93|1949.13|1967|1949.2|1967|1949.2|1966.93|1949.13|2
1649489230000|2022-04-09 07:27:10|1966.98|1949.18|1967.05|1949.25|1967.05|1949.25|1966.96|1949.16|7
1649489240000|2022-04-09 07:27:20|1967.06|1949.26|1967.59|1949.79|1967.59|1949.79|1966.99|1949.19|14
1649489250000|2022-04-09 07:27:30|1967.57|1949.77|1967.85|1950.05|1967.86|1950.06|1967.48|1949.68|19
1649489260000|2022-04-09 07:27:40|1967.6|1949.8|1967.84|1950.04|1967.86|1950.06|1967.59|1949.79|14
1649489270000|2022-04-09 07:27:50|1967.83|1950.03|1967.85|1950.05|1967.9|1950.1|1967.71|1949.91|18
1649489280000|2022-04-09 07:28:00|1967.82|1950.02|1967.8|1950|1967.83|1950.03|1967.76|1949.96|10
1649489290000|2022-04-09 07:28:10|1967.78|1949.98|1967.79|1949.99|1967.81|1950.01|1967.78|1949.98|10
1649489300000|2022-04-09 07:28:20|1967.78|1949.98|1967.85|1950.05|1967.87|1950.07|1967.75|1949.95|17
1649489310000|2022-04-09 07:28:30|1967.84|1950.04|1967.82|1950.02|1967.84|1950.04|1967.8|1950|11
1649489320000|2022-04-09 07:28:40|1967.8|1950|1967.84|1950.04|1967.84|1950.04|1967.8|1950|8
1649489330000|2022-04-09 07:28:50|1967.82|1950.02|1967.48|1949.68|1967.83|1950.03|1967.48|1949.68|15
1649489340000|2022-04-09 07:29:00|1967.44|1949.64|1967.35|1949.55|1967.44|1949.64|1967.35|1949.55|7
1649489350000|2022-04-09 07:29:10|1967.33|1949.53|1966.95|1949.15|1967.35|1949.55|1966.9|1949.1|14
1649489360000|2022-04-09 07:29:20|1966.93|1949.13|1966.87|1949.07|1966.93|1949.13|1966.82|1949.02|11
1649489370000|2022-04-09 07:29:30|1966.64|1948.84|1965.85|1948.05|1966.64|1948.84|1965.82|1948.02|19
1649489380000|2022-04-09 07:29:40|1965.82|1948.02|1965.82|1948.02|1965.82|1948.02|1965.78|1947.98|3
1649489390000|2022-04-09 07:29:50|1965.83|1948.03|1965.08|1947.28|1965.83|1948.03|1964.82|1947.02|23
1649489400000|2022-04-09 07:30:00|1965.28|1947.48|1965.31|1947.51|1965.42|1947.62|1965.23|1947.43|20
1649489410000|2022-04-09 07:30:10|1965.28|1947.48|1964.75|1946.95|1965.28|1947.48|1964.69|1946.89|19
1649489420000|2022-04-09 07:30:20|1964.73|1946.93|1965.35|1947.55|1965.5|1947.7|1964.73|1946.93|16
1649489430000|2022-04-09 07:30:30|1965.54|1947.74|1967.1|1949.3|1967.1|1949.3|1965.54|1947.74|26
1649489440000|2022-04-09 07:30:40|1967.41|1949.61|1968.02|1950.22|1968.02|1950.22|1967.28|1949.48|20
1649489450000|2022-04-09 07:30:50|1967.99|1950.19|1968.22|1950.42|1968.22|1950.42|1967.84|1950.04|15
1649489460000|2022-04-09 07:31:00|1968.27|1950.47|1968.81|1951.01|1969.21|1951.41|1968.27|1950.47|15
1649489470000|2022-04-09 07:31:10|1968.69|1950.89|1968.36|1950.56|1968.69|1950.89|1968.33|1950.53|19
1649489480000|2022-04-09 07:31:20|1968.37|1950.57|1967.48|1949.68|1968.37|1950.57|1967.42|1949.62|12
1649489490000|2022-04-09 07:31:30|1967.39|1949.59|1966.91|1949.11|1967.39|1949.59|1966.9|1949.1|28
1649489500000|2022-04-09 07:31:40|1966.89|1949.09|1966.29|1948.49|1966.89|1949.09|1966.29|1948.49|18
1649489510000|2022-04-09 07:31:50|1965.98|1948.18|1965.78|1947.98|1966.17|1948.37|1965.55|1947.75|26
1649489520000|2022-04-09 07:32:00|1965.73|1947.93|1965.75|1947.95|1965.75|1947.95|1965.54|1947.74|13
1649489530000|2022-04-09 07:32:10|1965.74|1947.94|1965.52|1947.72|1965.75|1947.95|1965.49|1947.69|17
1649489540000|2022-04-09 07:32:20|1965.58|1947.78|1964.83|1947.03|1965.64|1947.84|1964.81|1947.01|19
1649489550000|2022-04-09 07:32:30|1964.82|1947.02|1964.79|1946.99|1964.83|1947.03|1964.74|1946.94|10
1649489560000|2022-04-09 07:32:40|1964.78|1946.98|1964.62|1946.82|1964.8|1947|1964.62|1946.82|12
1649489570000|2022-04-09 07:32:50|1964.67|1946.87|1964.66|1946.86|1964.73|1946.93|1964.66|1946.86|11
1649489580000|2022-04-09 07:33:00|1964.68|1946.88|1964.03|1946.23|1964.68|1946.88|1963.73|1945.93|15
1649489590000|2022-04-09 07:33:10|1964.05|1946.25|1963.87|1946.07|1964.25|1946.45|1963.81|1946.01|13
1649489600000|2022-04-09 07:33:20|1963.85|1946.05|1964.31|1946.51|1964.54|1946.74|1963.84|1946.04|21
1649489610000|2022-04-09 07:33:30|1964.28|1946.48|1964.04|1946.24|1964.28|1946.48|1963.73|1945.93|18
1649489620000|2022-04-09 07:33:40|1964.16|1946.36|1964.58|1946.78|1964.62|1946.82|1964.1|1946.3|21
1649489630000|2022-04-09 07:33:50|1964.57|1946.77|1964.31|1946.51|1964.58|1946.78|1964.31|1946.51|12
1649489640000|2022-04-09 07:34:00|1964.27|1946.47|1963.66|1945.86|1964.27|1946.47|1963.66|1945.86|13
1649489650000|2022-04-09 07:34:10|1963.7|1945.9|1964.44|1946.64|1964.44|1946.64|1963.66|1945.86|10
1649489660000|2022-04-09 07:34:20|1964.39|1946.59|1964.1|1946.3|1964.39|1946.59|1964.06|1946.26|16
1649489670000|2022-04-09 07:34:30|1964.09|1946.29|1963.52|1945.72|1964.12|1946.32|1963.48|1945.68|14
1649489680000|2022-04-09 07:34:40|1963.58|1945.78|1963.65|1945.85|1963.68|1945.88|1963.56|1945.76|7
1649489690000|2022-04-09 07:34:50|1963.66|1945.86|1963.49|1945.69|1963.66|1945.86|1963.49|1945.69|13
1649489700000|2022-04-09 07:35:00|1963.54|1945.74|1964.8|1947|1964.8|1947|1963.54|1945.74|22
1649489710000|2022-04-09 07:35:10|1964.75|1946.95|1965.43|1947.63|1965.64|1947.84|1964.73|1946.93|21
1649489720000|2022-04-09 07:35:20|1965.4|1947.6|1965.26|1947.46|1965.65|1947.85|1965.26|1947.46|11
1649489730000|2022-04-09 07:35:30|1965.23|1947.43|1964.95|1947.15|1965.23|1947.43|1964.84|1947.04|13
1649489740000|2022-04-09 07:35:40|1965.03|1947.23|1965.11|1947.31|1965.11|1947.31|1965.02|1947.22|11
1649489750000|2022-04-09 07:35:50|1965.1|1947.3|1964.77|1946.97|1965.1|1947.3|1964.77|1946.97|12
1649489760000|2022-04-09 07:36:00|1964.85|1947.05|1965.35|1947.55|1965.35|1947.55|1964.36|1946.56|13
1649489770000|2022-04-09 07:36:10|1965.39|1947.59|1965.43|1947.63|1965.73|1947.93|1965.33|1947.53|17
1649489780000|2022-04-09 07:36:20|1965.42|1947.62|1965.45|1947.65|1965.45|1947.65|1965.42|1947.62|6
1649489790000|2022-04-09 07:36:30|1965.43|1947.63|1965.49|1947.69|1965.53|1947.73|1965.41|1947.61|9
1649489800000|2022-04-09 07:36:40|1965.52|1947.72|1965.56|1947.76|1965.59|1947.79|1965.49|1947.69|8
1649489810000|2022-04-09 07:36:50|1965.55|1947.75|1965.75|1947.95|1965.75|1947.95|1965.35|1947.55|16
1649489820000|2022-04-09 07:37:00|1965.76|1947.96|1966.12|1948.32|1966.16|1948.36|1965.53|1947.73|26
1649489830000|2022-04-09 07:37:10|1966.19|1948.39|1966.77|1948.97|1966.77|1948.97|1966.19|1948.39|16
1649489840000|2022-04-09 07:37:20|1966.7|1948.9|1966.54|1948.74|1966.8|1949|1966.5|1948.7|17
1649489850000|2022-04-09 07:37:30|1966.48|1948.68|1967.5|1949.7|1967.51|1949.71|1966.48|1948.68|17
1649489860000|2022-04-09 07:37:40|1967.45|1949.65|1967.29|1949.49|1967.47|1949.67|1967.27|1949.47|8
1649489870000|2022-04-09 07:37:50|1967.36|1949.56|1967.34|1949.54|1967.45|1949.65|1967.32|1949.52|14
1649489880000|2022-04-09 07:38:00|1967.19|1949.39|1967.24|1949.44|1967.48|1949.68|1967.19|1949.39|12
1649489890000|2022-04-09 07:38:10|1967.48|1949.68|1967.2|1949.4|1967.53|1949.73|1967.2|1949.4|7
1649489900000|2022-04-09 07:38:20|1967.41|1949.61|1967.41|1949.61|1967.41|1949.61|1967.41|1949.61|1
1649489910000|2022-04-09 07:38:30|1967.42|1949.62|1967.42|1949.62|1967.42|1949.62|1967.41|1949.61|3
1649489920000|2022-04-09 07:38:40|1967.41|1949.61|1967.34|1949.54|1967.42|1949.62|1967.34|1949.54|5
1649489930000|2022-04-09 07:38:50|1967.37|1949.57|1967.41|1949.61|1967.41|1949.61|1967.37|1949.57|2
1649489940000|2022-04-09 07:39:00|1967.42|1949.62|1967.57|1949.77|1967.57|1949.77|1967.42|1949.62|5
1649489950000|2022-04-09 07:39:10|1967.5|1949.7|1967.57|1949.77|1967.57|1949.77|1967.5|1949.7|2
1649489970000|2022-04-09 07:39:30|1967.58|1949.78|1967.57|1949.77|1967.58|1949.78|1967.57|1949.77|2
1649489990000|2022-04-09 07:39:50|1967.65|1949.85|1967.65|1949.85|1967.66|1949.86|1967.65|1949.85|3
1649490020000|2022-04-09 07:40:20|1967.66|1949.86|1967.64|1949.84|1967.66|1949.86|1967.64|1949.84|7
1649490030000|2022-04-09 07:40:30|1967.65|1949.85|1968.44|1950.64|1968.44|1950.64|1967.65|1949.85|9
1649490040000|2022-04-09 07:40:40|1968.45|1950.65|1968.49|1950.69|1968.51|1950.71|1968.45|1950.65|5
1649490050000|2022-04-09 07:40:50|1968.53|1950.73|1970.32|1952.52|1970.32|1952.52|1968.53|1950.73|14
1649490060000|2022-04-09 07:41:00|1970.38|1952.58|1970.75|1952.95|1970.75|1952.95|1970.38|1952.58|12
1649490070000|2022-04-09 07:41:10|1970.69|1952.89|1970.53|1952.73|1970.69|1952.89|1970.53|1952.73|9
1649490080000|2022-04-09 07:41:20|1970.67|1952.87|1970.68|1952.88|1970.7|1952.9|1970.49|1952.69|13
1649490090000|2022-04-09 07:41:30|1970.69|1952.89|1971.05|1953.25|1971.05|1953.25|1970.67|1952.87|11
1649490100000|2022-04-09 07:41:40|1971.07|1953.27|1970.46|1952.66|1971.07|1953.27|1970.46|1952.66|4
1649490120000|2022-04-09 07:42:00|1970.54|1952.74|1970.66|1952.86|1970.68|1952.88|1970.28|1952.48|10
1649490130000|2022-04-09 07:42:10|1970.67|1952.87|1970.2|1952.4|1970.67|1952.87|1970.18|1952.38|13
1649490140000|2022-04-09 07:42:20|1970.18|1952.38|1969.77|1951.97|1970.18|1952.38|1969.77|1951.97|5
1649490150000|2022-04-09 07:42:30|1969.51|1951.71|1969.4|1951.6|1969.52|1951.72|1969.4|1951.6|7
1649490160000|2022-04-09 07:42:40|1969.39|1951.59|1969.4|1951.6|1969.4|1951.6|1969.39|1951.59|2
1649490170000|2022-04-09 07:42:50|1969.39|1951.59|1969.46|1951.66|1969.46|1951.66|1969.39|1951.59|4
1649490180000|2022-04-09 07:43:00|1969.45|1951.65|1969.45|1951.65|1969.45|1951.65|1969.45|1951.65|1
1649490190000|2022-04-09 07:43:10|1969.44|1951.64|1969.38|1951.58|1969.44|1951.64|1969.36|1951.56|4
1649490200000|2022-04-09 07:43:20|1969.29|1951.49|1969.29|1951.49|1969.29|1951.49|1969.27|1951.47|3
1649490210000|2022-04-09 07:43:30|1969.19|1951.39|1969.04|1951.24|1969.19|1951.39|1969.04|1951.24|3
1649490220000|2022-04-09 07:43:40|1968.73|1950.93|1967.73|1949.93|1968.73|1950.93|1967.73|1949.93|22
1649490230000|2022-04-09 07:43:50|1967.74|1949.94|1967.77|1949.97|1967.8|1950|1967.4|1949.6|12
1649490240000|2022-04-09 07:44:00|1967.5|1949.7|1967.75|1949.95|1967.75|1949.95|1967.43|1949.63|6
1649490250000|2022-04-09 07:44:10|1967.87|1950.07|1967.7|1949.9|1967.89|1950.09|1967.58|1949.78|12
1649490260000|2022-04-09 07:44:20|1967.89|1950.09|1967.69|1949.89|1967.92|1950.12|1967.61|1949.81|10
1649490270000|2022-04-09 07:44:30|1967.7|1949.9|1967.69|1949.89|1967.89|1950.09|1967.69|1949.89|11
1649490280000|2022-04-09 07:44:40|1967.88|1950.08|1967.3|1949.5|1967.88|1950.08|1967.3|1949.5|16
1649490290000|2022-04-09 07:44:50|1967.29|1949.49|1967.25|1949.45|1967.38|1949.58|1967.22|1949.42|10
1649490300000|2022-04-09 07:45:00|1967.38|1949.58|1969.46|1951.66|1969.46|1951.66|1967.27|1949.47|26
1649490310000|2022-04-09 07:45:10|1969.31|1951.51|1970.22|1952.42|1970.31|1952.51|1969.31|1951.51|20
1649490320000|2022-04-09 07:45:20|1970.24|1952.44|1970.4|1952.6|1970.49|1952.69|1970.24|1952.44|10
1649490330000|2022-04-09 07:45:30|1970.33|1952.53|1970.51|1952.71|1970.51|1952.71|1970.33|1952.53|5
1649490340000|2022-04-09 07:45:40|1970.49|1952.69|1971.62|1953.82|1971.62|1953.82|1970.49|1952.69|12
1649490350000|2022-04-09 07:45:50|1971.64|1953.84|1972.33|1954.53|1972.35|1954.55|1971.64|1953.84|11
1649490360000|2022-04-09 07:46:00|1972.34|1954.54|1972.53|1954.73|1972.59|1954.79|1972.34|1954.54|7
1649490370000|2022-04-09 07:46:10|1972.51|1954.71|1972.65|1954.85|1972.66|1954.86|1972.49|1954.69|16
1649490380000|2022-04-09 07:46:20|1972.67|1954.87|1973.05|1955.25|1973.05|1955.25|1972.66|1954.86|9
1649490390000|2022-04-09 07:46:30|1973.28|1955.48|1973.34|1955.54|1973.4|1955.6|1973.28|1955.48|13
1649490400000|2022-04-09 07:46:40|1973.35|1955.55|1973.25|1955.45|1973.41|1955.61|1973.24|1955.44|13
1649490410000|2022-04-09 07:46:50|1973.29|1955.49|1973.45|1955.65|1973.45|1955.65|1973.2|1955.4|14
1649490420000|2022-04-09 07:47:00|1973.61|1955.81|1973.79|1955.99|1973.79|1955.99|1973.44|1955.64|16
1649490430000|2022-04-09 07:47:10|1973.82|1956.02|1973.82|1956.02|1973.85|1956.05|1973.76|1955.96|8
1649490440000|2022-04-09 07:47:20|1973.8|1956|1973.6|1955.8|1974.26|1956.46|1973.52|1955.72|29
1649490450000|2022-04-09 07:47:30|1973.66|1955.86|1973.53|1955.73|1973.84|1956.04|1973.53|1955.73|24
1649490460000|2022-04-09 07:47:40|1973.55|1955.75|1973.42|1955.62|1973.86|1956.06|1973.42|1955.62|15
1649490470000|2022-04-09 07:47:50|1973.41|1955.61|1973.64|1955.84|1973.69|1955.89|1973.37|1955.57|13
1649490480000|2022-04-09 07:48:00|1973.65|1955.85|1973.83|1956.03|1973.84|1956.04|1973.65|1955.85|15
1649490490000|2022-04-09 07:48:10|1973.74|1955.94|1973.62|1955.82|1973.75|1955.95|1973.45|1955.65|23
1649490500000|2022-04-09 07:48:20|1973.64|1955.84|1973.95|1956.15|1973.95|1956.15|1973.48|1955.68|19
1649490510000|2022-04-09 07:48:30|1973.94|1956.14|1974.15|1956.35|1974.15|1956.35|1973.94|1956.14|2
1649490520000|2022-04-09 07:48:40|1974.12|1956.32|1974.12|1956.32|1974.12|1956.32|1974.12|1956.32|1
1649490530000|2022-04-09 07:48:50|1974.09|1956.29|1974.12|1956.32|1974.12|1956.32|1974.09|1956.29|4
1649490540000|2022-04-09 07:49:00|1974.05|1956.25|1974.05|1956.25|1974.05|1956.25|1974.05|1956.25|1
1649490550000|2022-04-09 07:49:10|1974.01|1956.21|1974.58|1956.78|1974.65|1956.85|1973.98|1956.18|15
1649490560000|2022-04-09 07:49:20|1974.6|1956.8|1974.89|1957.09|1974.93|1957.13|1974.57|1956.77|7
1649490570000|2022-04-09 07:49:30|1974.86|1957.06|1974.86|1957.06|1974.86|1957.06|1974.86|1957.06|1
1649490590000|2022-04-09 07:49:50|1974.96|1957.16|1974.96|1957.16|1974.96|1957.16|1974.96|1957.16|1
1649490600000|2022-04-09 07:50:00|1974.88|1957.08|1974.49|1956.69|1974.99|1957.19|1974.49|1956.69|9
1649490610000|2022-04-09 07:50:10|1974.46|1956.66|1974.95|1957.15|1974.95|1957.15|1974.43|1956.63|10
1649490620000|2022-04-09 07:50:20|1975.18|1957.38|1975.67|1957.87|1975.67|1957.87|1975.18|1957.38|10
1649490630000|2022-04-09 07:50:30|1975.9|1958.1|1975.83|1958.03|1975.9|1958.1|1975.66|1957.86|7
1649490650000|2022-04-09 07:50:50|1975.76|1957.96|1975.28|1957.48|1975.83|1958.03|1975.27|1957.47|14
1649490660000|2022-04-09 07:51:00|1975.21|1957.41|1974.72|1956.92|1975.21|1957.41|1974.58|1956.78|11
1649490670000|2022-04-09 07:51:10|1974.42|1956.62|1973.96|1956.16|1974.43|1956.63|1973.96|1956.16|11
1649490680000|2022-04-09 07:51:20|1973.79|1955.99|1973.47|1955.67|1973.87|1956.07|1973.4|1955.6|9
1649490690000|2022-04-09 07:51:30|1973.72|1955.92|1975.35|1957.55|1975.64|1957.84|1973.72|1955.92|24
1649490700000|2022-04-09 07:51:40|1975.36|1957.56|1974.64|1956.84|1975.36|1957.56|1974.44|1956.64|15
1649490710000|2022-04-09 07:51:50|1974.7|1956.9|1974.61|1956.81|1974.7|1956.9|1974.43|1956.63|13
1649490720000|2022-04-09 07:52:00|1974.68|1956.88|1974.81|1957.01|1974.83|1957.03|1974.48|1956.68|20
1649490730000|2022-04-09 07:52:10|1974.97|1957.17|1976.07|1958.27|1976.07|1958.27|1974.96|1957.16|12
1649490740000|2022-04-09 07:52:20|1976.06|1958.26|1976.29|1958.49|1976.48|1958.68|1976.06|1958.26|12
1649490750000|2022-04-09 07:52:30|1976.44|1958.64|1976.54|1958.74|1976.55|1958.75|1976.43|1958.63|6
1649490760000|2022-04-09 07:52:40|1976.36|1958.56|1976.36|1958.56|1976.57|1958.77|1976.29|1958.49|11
1649490770000|2022-04-09 07:52:50|1976.35|1958.55|1976.63|1958.83|1976.66|1958.86|1976.33|1958.53|13
1649490780000|2022-04-09 07:53:00|1976.64|1958.84|1976.49|1958.69|1976.72|1958.92|1976.47|1958.67|10
1649490790000|2022-04-09 07:53:10|1976.47|1958.67|1977.79|1959.99|1977.79|1959.99|1976.45|1958.65|18
1649490800000|2022-04-09 07:53:20|1978.14|1960.34|1978.18|1960.38|1978.47|1960.67|1978.14|1960.34|8
1649490810000|2022-04-09 07:53:30|1978.3|1960.5|1978.15|1960.35|1978.3|1960.5|1978.15|1960.35|5
1649490820000|2022-04-09 07:53:40|1978.13|1960.33|1978.26|1960.46|1978.27|1960.47|1977.99|1960.19|8
1649490830000|2022-04-09 07:53:50|1978.27|1960.47|1978.34|1960.54|1978.34|1960.54|1978.04|1960.24|10
1649490840000|2022-04-09 07:54:00|1978.29|1960.49|1978.21|1960.41|1978.49|1960.69|1978.1|1960.3|7
1649490850000|2022-04-09 07:54:10|1978.13|1960.33|1977.56|1959.76|1978.14|1960.34|1977.54|1959.74|8
1649490860000|2022-04-09 07:54:20|1977.57|1959.77|1977.46|1959.66|1977.57|1959.77|1977.43|1959.63|13
1649490870000|2022-04-09 07:54:30|1977.47|1959.67|1977.46|1959.66|1977.47|1959.67|1977.46|1959.66|2
1649490880000|2022-04-09 07:54:40|1977.47|1959.67|1977.38|1959.58|1977.47|1959.67|1977.36|1959.56|5
1649490890000|2022-04-09 07:54:50|1977.37|1959.57|1978.02|1960.22|1978.03|1960.23|1977.35|1959.55|18
1649490900000|2022-04-09 07:55:00|1978.03|1960.23|1978.18|1960.38|1978.18|1960.38|1978.03|1960.23|3
1649490910000|2022-04-09 07:55:10|1978.17|1960.37|1977.43|1959.63|1978.17|1960.37|1977.39|1959.59|16
1649490920000|2022-04-09 07:55:20|1977.4|1959.6|1977.6|1959.8|1977.71|1959.91|1977.4|1959.6|16
1649490930000|2022-04-09 07:55:30|1977.61|1959.81|1978.12|1960.32|1978.27|1960.47|1977.61|1959.81|10
1649490950000|2022-04-09 07:55:50|1978.15|1960.35|1978.15|1960.35|1978.15|1960.35|1978.15|1960.35|1
1649490960000|2022-04-09 07:56:00|1978.14|1960.34|1976.34|1958.54|1978.14|1960.34|1976.34|1958.54|19
1649490970000|2022-04-09 07:56:10|1976.32|1958.52|1976.36|1958.56|1976.36|1958.56|1976.28|1958.48|10
1649490980000|2022-04-09 07:56:20|1976.22|1958.42|1976.85|1959.05|1977.08|1959.28|1976.22|1958.42|20
1649490990000|2022-04-09 07:56:30|1976.71|1958.91|1976.24|1958.44|1976.71|1958.91|1976.2|1958.4|13
1649491000000|2022-04-09 07:56:40|1976.22|1958.42|1976.06|1958.26|1976.26|1958.46|1975.82|1958.02|12
1649491010000|2022-04-09 07:56:50|1976.05|1958.25|1976.22|1958.42|1976.28|1958.48|1976.05|1958.25|10
1649491020000|2022-04-09 07:57:00|1976.25|1958.45|1976.07|1958.27|1976.25|1958.45|1976.07|1958.27|10
1649491030000|2022-04-09 07:57:10|1976.06|1958.26|1976.06|1958.26|1976.14|1958.34|1976.04|1958.24|9
1649491040000|2022-04-09 07:57:20|1976.07|1958.27|1976.07|1958.27|1976.07|1958.27|1976.07|1958.27|1
1649491050000|2022-04-09 07:57:30|1976.06|1958.26|1976.09|1958.29|1976.13|1958.33|1976.05|1958.25|17
1649491060000|2022-04-09 07:57:40|1976.08|1958.28|1976|1958.2|1976.08|1958.28|1976|1958.2|7
1649491070000|2022-04-09 07:57:50|1975.89|1958.09|1975.31|1957.51|1975.89|1958.09|1975.29|1957.49|12
1649491080000|2022-04-09 07:58:00|1975.3|1957.5|1975.07|1957.27|1975.31|1957.51|1975.06|1957.26|14
1649491090000|2022-04-09 07:58:10|1975.05|1957.25|1975.15|1957.35|1975.16|1957.36|1975.05|1957.25|4
1649491100000|2022-04-09 07:58:20|1975.26|1957.46|1976.84|1959.04|1976.97|1959.17|1975.26|1957.46|19
1649491110000|2022-04-09 07:58:30|1977|1959.2|1976.44|1958.64|1977.19|1959.39|1976.43|1958.63|19
1649491120000|2022-04-09 07:58:40|1976.42|1958.62|1976.45|1958.65|1976.54|1958.74|1976.42|1958.62|7
1649491130000|2022-04-09 07:58:50|1976.5|1958.7|1976.55|1958.75|1976.58|1958.78|1976.36|1958.56|12
1649491140000|2022-04-09 07:59:00|1976.57|1958.77|1976.28|1958.48|1976.57|1958.77|1976.28|1958.48|17
1649491150000|2022-04-09 07:59:10|1976.3|1958.5|1976.53|1958.73|1976.54|1958.74|1976.22|1958.42|18
1649491160000|2022-04-09 07:59:20|1976.54|1958.74|1975.97|1958.17|1976.72|1958.92|1975.92|1958.12|15
1649491170000|2022-04-09 07:59:30|1975.98|1958.18|1976.43|1958.63|1976.43|1958.63|1975.95|1958.15|6
1649491180000|2022-04-09 07:59:40|1976.56|1958.76|1976.6|1958.8|1976.7|1958.9|1976.53|1958.73|11
1649491190000|2022-04-09 07:59:50|1976.54|1958.74|1976.37|1958.57|1976.84|1959.04|1976.37|1958.57|14
1649491200000|2022-04-09 08:00:00|1976.36|1958.56|1976.24|1958.44|1976.36|1958.56|1976.17|1958.37|12
1649491210000|2022-04-09 08:00:10|1976.23|1958.43|1977.47|1959.67|1977.47|1959.67|1976.19|1958.39|19
1649491220000|2022-04-09 08:00:20|1977.45|1959.65|1977.45|1959.65|1977.76|1959.96|1977.45|1959.65|11
1649491230000|2022-04-09 08:00:30|1977.48|1959.68|1977.46|1959.66|1977.71|1959.91|1977.4|1959.6|20
1649491240000|2022-04-09 08:00:40|1977.47|1959.67|1978.13|1960.33|1978.42|1960.62|1977.46|1959.66|20
1649491250000|2022-04-09 08:00:50|1978.09|1960.29|1977.48|1959.68|1978.31|1960.51|1977.48|1959.68|15
1649491260000|2022-04-09 08:01:00|1977.57|1959.77|1977.41|1959.61|1977.57|1959.77|1977.32|1959.52|24
1649491270000|2022-04-09 08:01:10|1977.39|1959.59|1977.6|1959.8|1977.6|1959.8|1977.39|1959.59|10
1649491280000|2022-04-09 08:01:20|1977.47|1959.67|1977.56|1959.76|1977.56|1959.76|1977.36|1959.56|13
1649491290000|2022-04-09 08:01:30|1977.48|1959.68|1977.51|1959.71|1977.69|1959.89|1977.48|1959.68|11
1649491300000|2022-04-09 08:01:40|1977.47|1959.67|1977.5|1959.7|1977.52|1959.72|1977.44|1959.64|7
1649491310000|2022-04-09 08:01:50|1977.44|1959.64|1977.55|1959.75|1977.55|1959.75|1977.44|1959.64|4
1649491320000|2022-04-09 08:02:00|1977.6|1959.8|1977.47|1959.67|1977.64|1959.84|1977.47|1959.67|10
1649491330000|2022-04-09 08:02:10|1977.5|1959.7|1977.53|1959.73|1977.53|1959.73|1977.5|1959.7|2
1649491340000|2022-04-09 08:02:20|1977.5|1959.7|1977.5|1959.7|1977.5|1959.7|1977.5|1959.7|1
1649491350000|2022-04-09 08:02:30|1977.53|1959.73|1977.5|1959.7|1977.53|1959.73|1977.5|1959.7|2
1649491360000|2022-04-09 08:02:40|1977.51|1959.71|1978.12|1960.32|1978.12|1960.32|1977.51|1959.71|10
1649491370000|2022-04-09 08:02:50|1978.23|1960.43|1978.23|1960.43|1978.23|1960.43|1978.23|1960.43|1
1649491380000|2022-04-09 08:03:00|1978.24|1960.44|1977.5|1959.7|1978.24|1960.44|1977.44|1959.64|13
1649491390000|2022-04-09 08:03:10|1977.11|1959.31|1977.09|1959.29|1977.17|1959.37|1977.09|1959.29|6
1649491400000|2022-04-09 08:03:20|1977.08|1959.28|1977.03|1959.23|1977.14|1959.34|1977.03|1959.23|4
1649491410000|2022-04-09 08:03:30|1976.89|1959.09|1976.39|1958.59|1976.89|1959.09|1976.36|1958.56|22
1649491420000|2022-04-09 08:03:40|1976.41|1958.61|1976.31|1958.51|1976.45|1958.65|1976.31|1958.51|9
1649491430000|2022-04-09 08:03:50|1976.33|1958.53|1975.35|1957.55|1976.45|1958.65|1975.35|1957.55|16
1649491440000|2022-04-09 08:04:00|1975.33|1957.53|1973.49|1955.69|1975.33|1957.53|1973.49|1955.69|18
1649491450000|2022-04-09 08:04:10|1973.44|1955.64|1973.05|1955.25|1973.44|1955.64|1973.03|1955.23|10
1649491460000|2022-04-09 08:04:20|1973.04|1955.24|1972.81|1955.01|1973.27|1955.47|1972.75|1954.95|24
1649491470000|2022-04-09 08:04:30|1972.8|1955|1972.98|1955.18|1973.08|1955.28|1972.8|1955|15
1649491480000|2022-04-09 08:04:40|1972.97|1955.17|1972.18|1954.38|1973|1955.2|1972.18|1954.38|23
1649491490000|2022-04-09 08:04:50|1972.17|1954.37|1971.87|1954.07|1972.27|1954.47|1971.87|1954.07|17
1649491500000|2022-04-09 08:05:00|1971.91|1954.11|1972.19|1954.39|1972.96|1955.16|1971.89|1954.09|21
1649491510000|2022-04-09 08:05:10|1972.28|1954.48|1971.4|1953.6|1972.3|1954.5|1971.35|1953.55|24
1649491520000|2022-04-09 08:05:20|1971.35|1953.55|1970.92|1953.12|1971.35|1953.55|1970.92|1953.12|12
1649491530000|2022-04-09 08:05:30|1970.91|1953.11|1971.09|1953.29|1971.12|1953.32|1970.9|1953.1|12
1649491540000|2022-04-09 08:05:40|1971.07|1953.27|1972.39|1954.59|1972.45|1954.65|1971.07|1953.27|19
1649491550000|2022-04-09 08:05:50|1972.38|1954.58|1972.3|1954.5|1972.41|1954.61|1972.24|1954.44|16
1649491560000|2022-04-09 08:06:00|1972.36|1954.56|1972.32|1954.52|1972.42|1954.62|1972.32|1954.52|7
1649491570000|2022-04-09 08:06:10|1972.31|1954.51|1972.32|1954.52|1972.33|1954.53|1972.23|1954.43|15
1649491580000|2022-04-09 08:06:20|1972.33|1954.53|1972.39|1954.59|1972.44|1954.64|1972.31|1954.51|24
1649491590000|2022-04-09 08:06:30|1972.35|1954.55|1972.66|1954.86|1972.66|1954.86|1972.35|1954.55|9
1649491600000|2022-04-09 08:06:40|1972.55|1954.75|1972.69|1954.89|1972.71|1954.91|1972.38|1954.58|13
1649491610000|2022-04-09 08:06:50|1972.57|1954.77|1971.44|1953.64|1972.58|1954.78|1971.42|1953.62|16
1649491620000|2022-04-09 08:07:00|1971.42|1953.62|1971.42|1953.62|1971.45|1953.65|1971.42|1953.62|3
1649491630000|2022-04-09 08:07:10|1971.39|1953.59|1970.67|1952.87|1971.39|1953.59|1970.66|1952.86|8
1649491640000|2022-04-09 08:07:20|1970.7|1952.9|1971.33|1953.53|1971.33|1953.53|1970.7|1952.9|9
1649491650000|2022-04-09 08:07:30|1971.36|1953.56|1972.21|1954.41|1972.21|1954.41|1971.36|1953.56|24
1649491660000|2022-04-09 08:07:40|1972.19|1954.39|1972.22|1954.42|1972.34|1954.54|1972.12|1954.32|13
1649491670000|2022-04-09 08:07:50|1972.21|1954.41|1972.35|1954.55|1972.37|1954.57|1972.21|1954.41|9
1649491680000|2022-04-09 08:08:00|1972.49|1954.69|1972.49|1954.69|1972.49|1954.69|1972.49|1954.69|1
1649491690000|2022-04-09 08:08:10|1972.46|1954.66|1972.4|1954.6|1972.46|1954.66|1972.4|1954.6|2
1649491700000|2022-04-09 08:08:20|1972.34|1954.54|1972.36|1954.56|1972.36|1954.56|1972.14|1954.34|9
1649491710000|2022-04-09 08:08:30|1972.4|1954.6|1972.99|1955.19|1972.99|1955.19|1972.4|1954.6|19
1649491720000|2022-04-09 08:08:40|1973.28|1955.48|1973.3|1955.5|1973.41|1955.61|1973.23|1955.43|13
1649491730000|2022-04-09 08:08:50|1973.28|1955.48|1973.28|1955.48|1973.32|1955.52|1973.22|1955.42|12
1649491740000|2022-04-09 08:09:00|1973.24|1955.44|1973.28|1955.48|1973.43|1955.63|1973.24|1955.44|11
1649491750000|2022-04-09 08:09:10|1973.27|1955.47|1971.9|1954.1|1973.27|1955.47|1971.89|1954.09|17
1649491760000|2022-04-09 08:09:20|1971.97|1954.17|1972.11|1954.31|1972.13|1954.33|1971.97|1954.17|8
1649491770000|2022-04-09 08:09:30|1972.07|1954.27|1972.05|1954.25|1972.07|1954.27|1972.01|1954.21|5
1649491780000|2022-04-09 08:09:40|1972.06|1954.26|1973.4|1955.6|1973.52|1955.72|1972.06|1954.26|15
1649491790000|2022-04-09 08:09:50|1973.36|1955.56|1972.41|1954.61|1973.36|1955.56|1972.41|1954.61|9
1649491800000|2022-04-09 08:10:00|1972.39|1954.59|1972.71|1954.91|1972.73|1954.93|1972.27|1954.47|19
1649491810000|2022-04-09 08:10:10|1972.77|1954.97|1972.2|1954.4|1972.8|1955|1972.17|1954.37|22
1649491820000|2022-04-09 08:10:20|1972.38|1954.58|1972.27|1954.47|1972.42|1954.62|1972.26|1954.46|15
1649491830000|2022-04-09 08:10:30|1972.31|1954.51|1972.3|1954.5|1972.33|1954.53|1972.3|1954.5|4
1649491840000|2022-04-09 08:10:40|1972.32|1954.52|1972.38|1954.58|1972.51|1954.71|1972.31|1954.51|10
1649491850000|2022-04-09 08:10:50|1972.35|1954.55|1972.31|1954.51|1972.36|1954.56|1972.29|1954.49|5
1649491860000|2022-04-09 08:11:00|1972.3|1954.5|1972.07|1954.27|1972.3|1954.5|1972.07|1954.27|10
1649491870000|2022-04-09 08:11:10|1972.06|1954.26|1972.06|1954.26|1972.17|1954.37|1972.06|1954.26|7
1649491880000|2022-04-09 08:11:20|1972.13|1954.33|1972.68|1954.88|1972.72|1954.92|1972.13|1954.33|12
1649491890000|2022-04-09 08:11:30|1972.56|1954.76|1972.82|1955.02|1972.82|1955.02|1972.56|1954.76|10
1649491900000|2022-04-09 08:11:40|1972.75|1954.95|1972.75|1954.95|1972.75|1954.95|1972.75|1954.95|1
1649491910000|2022-04-09 08:11:50|1972.63|1954.83|1972.64|1954.84|1972.64|1954.84|1972.62|1954.82|4
1649491920000|2022-04-09 08:12:00|1972.56|1954.76|1972.3|1954.5|1972.56|1954.76|1972.29|1954.49|7
1649491930000|2022-04-09 08:12:10|1972.29|1954.49|1972.26|1954.46|1972.31|1954.51|1972.26|1954.46|7
1649491940000|2022-04-09 08:12:20|1972.28|1954.48|1972.39|1954.59|1972.4|1954.6|1972.24|1954.44|10
1649491950000|2022-04-09 08:12:30|1972.44|1954.64|1972.3|1954.5|1972.44|1954.64|1972.29|1954.49|9
1649491960000|2022-04-09 08:12:40|1972.28|1954.48|1972.36|1954.56|1972.36|1954.56|1972.06|1954.26|13
1649491970000|2022-04-09 08:12:50|1972.35|1954.55|1972.41|1954.61|1972.43|1954.63|1972.26|1954.46|19
1649491980000|2022-04-09 08:13:00|1972.42|1954.62|1972.32|1954.52|1972.42|1954.62|1972.32|1954.52|2
1649491990000|2022-04-09 08:13:10|1972.3|1954.5|1972.18|1954.38|1972.3|1954.5|1972.18|1954.38|7
1649492000000|2022-04-09 08:13:20|1972.14|1954.34|1971.78|1953.98|1972.15|1954.35|1971.78|1953.98|12
1649492010000|2022-04-09 08:13:30|1971.87|1954.07|1971.41|1953.61|1971.87|1954.07|1971.41|1953.61|10
1649492020000|2022-04-09 08:13:40|1971.39|1953.59|1971.23|1953.43|1971.39|1953.59|1971.2|1953.4|5
1649492030000|2022-04-09 08:13:50|1971.25|1953.45|1971.5|1953.7|1971.53|1953.73|1971.25|1953.45|14
1649492040000|2022-04-09 08:14:00|1971.52|1953.72|1972.62|1954.82|1972.62|1954.82|1971.5|1953.7|16
1649492050000|2022-04-09 08:14:10|1972.65|1954.85|1972.65|1954.85|1973.44|1955.64|1972.65|1954.85|18
1649492060000|2022-04-09 08:14:20|1972.56|1954.76|1972.2|1954.4|1972.56|1954.76|1972.09|1954.29|9
1649492070000|2022-04-09 08:14:30|1972.22|1954.42|1972.39|1954.59|1972.61|1954.81|1972.22|1954.42|14
1649492080000|2022-04-09 08:14:40|1972.4|1954.6|1973.08|1955.28|1973.19|1955.39|1972.4|1954.6|16
1649492090000|2022-04-09 08:14:50|1973.09|1955.29|1973.27|1955.47|1973.27|1955.47|1973.08|1955.28|7
1649492100000|2022-04-09 08:15:00|1973.34|1955.54|1973.57|1955.77|1973.57|1955.77|1973.27|1955.47|7
1649492110000|2022-04-09 08:15:10|1973.65|1955.85|1974.65|1956.85|1974.71|1956.91|1973.58|1955.78|14
1649492120000|2022-04-09 08:15:20|1974.59|1956.79|1974.65|1956.85|1974.65|1956.85|1974.59|1956.79|2
1649492130000|2022-04-09 08:15:30|1974.59|1956.79|1975.16|1957.36|1975.17|1957.37|1974.59|1956.79|14
1649492140000|2022-04-09 08:15:40|1975.17|1957.37|1975.61|1957.81|1975.62|1957.82|1975.17|1957.37|7
1649492150000|2022-04-09 08:15:50|1975.43|1957.63|1975.41|1957.61|1975.7|1957.9|1975.41|1957.61|10
1649492160000|2022-04-09 08:16:00|1975.42|1957.62|1975.38|1957.58|1975.42|1957.62|1975.35|1957.55|7
1649492170000|2022-04-09 08:16:10|1975.37|1957.57|1975.35|1957.55|1975.41|1957.61|1975.35|1957.55|10
1649492180000|2022-04-09 08:16:20|1975.5|1957.7|1975.49|1957.69|1975.53|1957.73|1975.49|1957.69|8
1649492190000|2022-04-09 08:16:30|1975.5|1957.7|1975.2|1957.4|1975.5|1957.7|1975.2|1957.4|7
1649492200000|2022-04-09 08:16:40|1975.17|1957.37|1975.17|1957.37|1975.17|1957.37|1975.17|1957.37|1
1649492210000|2022-04-09 08:16:50|1975.24|1957.44|1976.16|1958.36|1976.16|1958.36|1975.23|1957.43|18
1649492220000|2022-04-09 08:17:00|1976.17|1958.37|1976.18|1958.38|1976.2|1958.4|1976.17|1958.37|5
1649492230000|2022-04-09 08:17:10|1976.17|1958.37|1976.3|1958.5|1976.3|1958.5|1976.17|1958.37|6
1649492240000|2022-04-09 08:17:20|1976.28|1958.48|1976.14|1958.34|1976.29|1958.49|1976.11|1958.31|8
1649492250000|2022-04-09 08:17:30|1976.22|1958.42|1976.25|1958.45|1976.25|1958.45|1976.22|1958.42|4
1649492260000|2022-04-09 08:17:40|1976.27|1958.47|1976.31|1958.51|1976.42|1958.62|1976.26|1958.46|11
1649492270000|2022-04-09 08:17:50|1976.29|1958.49|1976.36|1958.56|1976.41|1958.61|1976.29|1958.49|10
1649492280000|2022-04-09 08:18:00|1976.35|1958.55|1976.35|1958.55|1976.35|1958.55|1976.35|1958.55|1
1649492290000|2022-04-09 08:18:10|1976.36|1958.56|1976.35|1958.55|1976.36|1958.56|1976.35|1958.55|4
1649492300000|2022-04-09 08:18:20|1976.39|1958.59|1976.41|1958.61|1976.46|1958.66|1976.34|1958.54|11
1649492310000|2022-04-09 08:18:30|1976.45|1958.65|1976.45|1958.65|1976.46|1958.66|1976.45|1958.65|5
1649492320000|2022-04-09 08:18:40|1976.46|1958.66|1976.35|1958.55|1976.46|1958.66|1976.35|1958.55|9
1649492330000|2022-04-09 08:18:50|1976.37|1958.57|1976.38|1958.58|1976.44|1958.64|1976.37|1958.57|8
1649492340000|2022-04-09 08:19:00|1976.41|1958.61|1976.39|1958.59|1976.41|1958.61|1976.39|1958.59|4
1649492350000|2022-04-09 08:19:10|1976.41|1958.61|1976.39|1958.59|1976.41|1958.61|1976.39|1958.59|2
1649492360000|2022-04-09 08:19:20|1976.41|1958.61|1976.42|1958.62|1976.42|1958.62|1976.41|1958.61|2
1649492370000|2022-04-09 08:19:30|1976.43|1958.63|1976.43|1958.63|1976.43|1958.63|1976.43|1958.63|1
1649492380000|2022-04-09 08:19:40|1976.42|1958.62|1976.43|1958.63|1976.47|1958.67|1976.42|1958.62|4
1649492390000|2022-04-09 08:19:50|1976.48|1958.68|1976.35|1958.55|1976.48|1958.68|1976.32|1958.52|10
1649492400000|2022-04-09 08:20:00|1976.36|1958.56|1975.78|1957.98|1976.36|1958.56|1975.42|1957.62|22
1649492410000|2022-04-09 08:20:10|1975.81|1958.01|1976.15|1958.35|1976.2|1958.4|1975.76|1957.96|11
1649492420000|2022-04-09 08:20:20|1976.19|1958.39|1976.36|1958.56|1976.37|1958.57|1976.19|1958.39|5
1649492430000|2022-04-09 08:20:30|1976.37|1958.57|1976.3|1958.5|1976.37|1958.57|1976.3|1958.5|6
1649492440000|2022-04-09 08:20:40|1976.32|1958.52|1976.32|1958.52|1976.32|1958.52|1976.32|1958.52|1
1649492450000|2022-04-09 08:20:50|1976.31|1958.51|1976.29|1958.49|1976.32|1958.52|1976.29|1958.49|6
1649492460000|2022-04-09 08:21:00|1976.3|1958.5|1976.24|1958.44|1976.32|1958.52|1976.16|1958.36|13
1649492470000|2022-04-09 08:21:10|1976.26|1958.46|1976.27|1958.47|1976.27|1958.47|1976.26|1958.46|6
1649492480000|2022-04-09 08:21:20|1976.26|1958.46|1976.31|1958.51|1976.31|1958.51|1976.26|1958.46|2
1649492490000|2022-04-09 08:21:30|1976.32|1958.52|1975.42|1957.62|1976.32|1958.52|1975.42|1957.62|14
1649492500000|2022-04-09 08:21:40|1975.41|1957.61|1974.69|1956.89|1975.41|1957.61|1974.69|1956.89|6
1649492510000|2022-04-09 08:21:50|1974.65|1956.85|1974.57|1956.77|1974.76|1956.96|1974.53|1956.73|13
1649492520000|2022-04-09 08:22:00|1974.7|1956.9|1975.61|1957.81|1975.61|1957.81|1974.57|1956.77|16
1649492530000|2022-04-09 08:22:10|1975.58|1957.78|1975.39|1957.59|1975.81|1958.01|1975.39|1957.59|13
1649492540000|2022-04-09 08:22:20|1975.38|1957.58|1974.34|1956.54|1975.38|1957.58|1974.34|1956.54|14
1649492550000|2022-04-09 08:22:30|1974.32|1956.52|1973.96|1956.16|1974.33|1956.53|1973.96|1956.16|10
1649492560000|2022-04-09 08:22:40|1973.83|1956.03|1973.55|1955.75|1974.04|1956.24|1973.45|1955.65|24
1649492570000|2022-04-09 08:22:50|1973.54|1955.74|1973.66|1955.86|1973.7|1955.9|1973.51|1955.71|8
1649492580000|2022-04-09 08:23:00|1973.55|1955.75|1973.55|1955.75|1973.62|1955.82|1973.18|1955.38|11
1649492590000|2022-04-09 08:23:10|1973.6|1955.8|1973.79|1955.99|1973.79|1955.99|1973.54|1955.74|12
1649492600000|2022-04-09 08:23:20|1973.8|1956|1973.75|1955.95|1973.8|1956|1973.75|1955.95|5
1649492610000|2022-04-09 08:23:30|1973.76|1955.96|1973.46|1955.66|1973.76|1955.96|1973.45|1955.65|11
1649492620000|2022-04-09 08:23:40|1973.44|1955.64|1973.61|1955.81|1973.62|1955.82|1973.4|1955.6|21
1649492630000|2022-04-09 08:23:50|1973.63|1955.83|1973.61|1955.81|1973.64|1955.84|1973.6|1955.8|8
1649492640000|2022-04-09 08:24:00|1973.51|1955.71|1973.46|1955.66|1973.51|1955.71|1973.4|1955.6|9
1649492650000|2022-04-09 08:24:10|1973.44|1955.64|1973.45|1955.65|1973.47|1955.67|1973.36|1955.56|12
1649492660000|2022-04-09 08:24:20|1973.41|1955.61|1973.42|1955.62|1973.58|1955.78|1973.38|1955.58|13
1649492670000|2022-04-09 08:24:30|1973.48|1955.68|1973.48|1955.68|1973.54|1955.74|1973.48|1955.68|5
1649492680000|2022-04-09 08:24:40|1973.42|1955.62|1973.69|1955.89|1973.7|1955.9|1973.42|1955.62|13
1649492690000|2022-04-09 08:24:50|1973.71|1955.91|1973.72|1955.92|1973.72|1955.92|1973.71|1955.91|2
1649492700000|2022-04-09 08:25:00|1973.83|1956.03|1973.83|1956.03|1973.83|1956.03|1973.83|1956.03|1
1649492710000|2022-04-09 08:25:10|1973.86|1956.06|1974.49|1956.69|1974.73|1956.93|1973.86|1956.06|13
1649492720000|2022-04-09 08:25:20|1974.68|1956.88|1974.06|1956.26|1974.68|1956.88|1974.06|1956.26|17
1649492730000|2022-04-09 08:25:30|1974.05|1956.25|1973.64|1955.84|1974.06|1956.26|1973.64|1955.84|9
1649492740000|2022-04-09 08:25:40|1973.68|1955.88|1973.68|1955.88|1973.78|1955.98|1973.65|1955.85|5
1649492750000|2022-04-09 08:25:50|1973.65|1955.85|1973.68|1955.88|1973.74|1955.94|1973.61|1955.81|12
1649492760000|2022-04-09 08:26:00|1973.66|1955.86|1973.62|1955.82|1973.8|1956|1973.59|1955.79|15
1649492770000|2022-04-09 08:26:10|1973.7|1955.9|1973.28|1955.48|1973.7|1955.9|1973.28|1955.48|10
1649492780000|2022-04-09 08:26:20|1973.35|1955.55|1973.29|1955.49|1973.35|1955.55|1973.29|1955.49|2
1649492790000|2022-04-09 08:26:30|1973.31|1955.51|1973.29|1955.49|1973.31|1955.51|1973.29|1955.49|3
1649492800000|2022-04-09 08:26:40|1973.3|1955.5|1973.12|1955.32|1973.32|1955.52|1973.08|1955.28|10
1649492810000|2022-04-09 08:26:50|1973.13|1955.33|1972.58|1954.78|1973.13|1955.33|1972.58|1954.78|12
1649492820000|2022-04-09 08:27:00|1972.71|1954.91|1972.84|1955.04|1972.85|1955.05|1972.65|1954.85|5
1649492830000|2022-04-09 08:27:10|1972.85|1955.05|1972.61|1954.81|1973.07|1955.27|1972.61|1954.81|18
1649492840000|2022-04-09 08:27:20|1972.51|1954.71|1971.48|1953.68|1972.51|1954.71|1971.38|1953.58|23
1649492850000|2022-04-09 08:27:30|1971.49|1953.69|1971.55|1953.75|1971.64|1953.84|1971.42|1953.62|18
1649492860000|2022-04-09 08:27:40|1971.54|1953.74|1971.38|1953.58|1971.54|1953.74|1971.35|1953.55|19
1649492870000|2022-04-09 08:27:50|1971.26|1953.46|1970.47|1952.67|1971.26|1953.46|1970.47|1952.67|25
1649492880000|2022-04-09 08:28:00|1970.29|1952.49|1969.8|1952|1970.34|1952.54|1969.7|1951.9|18
1649492890000|2022-04-09 08:28:10|1969.79|1951.99|1969.13|1951.33|1969.8|1952|1969.13|1951.33|19
1649492900000|2022-04-09 08:28:20|1969.17|1951.37|1968.54|1950.74|1969.19|1951.39|1968.53|1950.73|23
1649492910000|2022-04-09 08:28:30|1968.58|1950.78|1970.06|1952.26|1970.06|1952.26|1968.54|1950.74|22
1649492920000|2022-04-09 08:28:40|1970.28|1952.48|1971.3|1953.5|1971.31|1953.51|1970.28|1952.48|15
1649492930000|2022-04-09 08:28:50|1971.31|1953.51|1971.34|1953.54|1971.37|1953.57|1971.3|1953.5|9
1649492940000|2022-04-09 08:29:00|1971.26|1953.46|1971.46|1953.66|1971.57|1953.77|1971.26|1953.46|10
1649492950000|2022-04-09 08:29:10|1971.57|1953.77|1970.62|1952.82|1971.57|1953.77|1970.58|1952.78|20
1649492960000|2022-04-09 08:29:20|1970.63|1952.83|1970.63|1952.83|1970.77|1952.97|1970.61|1952.81|6
1649492970000|2022-04-09 08:29:30|1970.77|1952.97|1970.63|1952.83|1970.77|1952.97|1970.62|1952.82|6
1649492980000|2022-04-09 08:29:40|1970.76|1952.96|1970.62|1952.82|1970.76|1952.96|1970.49|1952.69|8
1649492990000|2022-04-09 08:29:50|1970.63|1952.83|1970.36|1952.56|1970.63|1952.83|1970.36|1952.56|15
1649493000000|2022-04-09 08:30:00|1970.39|1952.59|1970.57|1952.77|1970.58|1952.78|1970.21|1952.41|14
1649493010000|2022-04-09 08:30:10|1970.6|1952.8|1971.43|1953.63|1971.56|1953.76|1970.6|1952.8|14
1649493020000|2022-04-09 08:30:20|1971.48|1953.68|1971.29|1953.49|1971.5|1953.7|1971.29|1953.49|9
1649493030000|2022-04-09 08:30:30|1971.27|1953.47|1971.38|1953.58|1971.38|1953.58|1971.19|1953.39|11
1649493040000|2022-04-09 08:30:40|1971.39|1953.59|1971.16|1953.36|1971.39|1953.59|1971.16|1953.36|13
1649493050000|2022-04-09 08:30:50|1971.17|1953.37|1971.36|1953.56|1971.36|1953.56|1971.17|1953.37|5
1649493060000|2022-04-09 08:31:00|1971.33|1953.53|1971.04|1953.24|1971.36|1953.56|1971.02|1953.22|9
1649493070000|2022-04-09 08:31:10|1971.05|1953.25|1971.05|1953.25|1971.05|1953.25|1971.05|1953.25|1
1649493080000|2022-04-09 08:31:20|1971.07|1953.27|1971.01|1953.21|1971.07|1953.27|1971.01|1953.21|3
1649493090000|2022-04-09 08:31:30|1970.94|1953.14|1972.09|1954.29|1972.31|1954.51|1970.94|1953.14|27
1649493100000|2022-04-09 08:31:40|1972.1|1954.3|1972.14|1954.34|1972.25|1954.45|1972.07|1954.27|12
1649493110000|2022-04-09 08:31:50|1972.37|1954.57|1972.37|1954.57|1972.37|1954.57|1972.2|1954.4|8
1649493120000|2022-04-09 08:32:00|1972.38|1954.58|1971.52|1953.72|1972.48|1954.68|1971.52|1953.72|20
1649493130000|2022-04-09 08:32:10|1971.55|1953.75|1970.58|1952.78|1971.55|1953.75|1970.58|1952.78|12
1649493140000|2022-04-09 08:32:20|1970.38|1952.58|1970.38|1952.58|1970.57|1952.77|1970.38|1952.58|10
1649493150000|2022-04-09 08:32:30|1970.41|1952.61|1970.4|1952.6|1970.58|1952.78|1970.38|1952.58|8
1649493160000|2022-04-09 08:32:40|1970.33|1952.53|1970.45|1952.65|1970.46|1952.66|1970.17|1952.37|14
1649493170000|2022-04-09 08:32:50|1970.44|1952.64|1970.35|1952.55|1970.44|1952.64|1970.35|1952.55|6
1649493180000|2022-04-09 08:33:00|1970.41|1952.61|1970.41|1952.61|1970.41|1952.61|1970.41|1952.61|1
1649493190000|2022-04-09 08:33:10|1970.38|1952.58|1970.43|1952.63|1970.44|1952.64|1970.38|1952.58|5
1649493200000|2022-04-09 08:33:20|1970.42|1952.62|1970.44|1952.64|1970.46|1952.66|1970.41|1952.61|9
1649493210000|2022-04-09 08:33:30|1970.45|1952.65|1970.45|1952.65|1970.48|1952.68|1970.42|1952.62|9
1649493220000|2022-04-09 08:33:40|1970.44|1952.64|1970.48|1952.68|1970.49|1952.69|1970.42|1952.62|8
1649493230000|2022-04-09 08:33:50|1970.42|1952.62|1970.35|1952.55|1970.42|1952.62|1970.31|1952.51|4
1649493240000|2022-04-09 08:34:00|1970.29|1952.49|1969.99|1952.19|1970.29|1952.49|1969.97|1952.17|7
1649493250000|2022-04-09 08:34:10|1969.91|1952.11|1969.74|1951.94|1969.91|1952.11|1969.74|1951.94|4
1649493260000|2022-04-09 08:34:20|1969.49|1951.69|1970.56|1952.76|1970.56|1952.76|1968.68|1950.88|23
1649493270000|2022-04-09 08:34:30|1970.88|1953.08|1972.43|1954.63|1972.44|1954.64|1970.88|1953.08|20
1649493280000|2022-04-09 08:34:40|1972.76|1954.96|1973.28|1955.48|1973.3|1955.5|1972.66|1954.86|15
1649493290000|2022-04-09 08:34:50|1973.25|1955.45|1974|1956.2|1974|1956.2|1973.21|1955.41|21
1649493300000|2022-04-09 08:35:00|1973.98|1956.18|1976.2|1958.4|1976.21|1958.41|1973.95|1956.15|21
1649493310000|2022-04-09 08:35:10|1976.21|1958.41|1978.72|1960.92|1978.72|1960.92|1976.21|1958.41|27
1649493320000|2022-04-09 08:35:20|1979.12|1961.32|1978.04|1960.24|1979.12|1961.32|1978.03|1960.23|17
1649493330000|2022-04-09 08:35:30|1978.01|1960.21|1977.27|1959.47|1978.01|1960.21|1977.27|1959.47|21
1649493340000|2022-04-09 08:35:40|1977.29|1959.49|1976.41|1958.61|1977.31|1959.51|1976.23|1958.43|30
1649493350000|2022-04-09 08:35:50|1976.48|1958.68|1978.45|1960.65|1978.45|1960.65|1976.48|1958.68|18
1649493360000|2022-04-09 08:36:00|1978.4|1960.6|1977.49|1959.69|1978.4|1960.6|1977.43|1959.63|24
1649493370000|2022-04-09 08:36:10|1977.5|1959.7|1976.45|1958.65|1977.5|1959.7|1976.44|1958.64|19
1649493380000|2022-04-09 08:36:20|1976.58|1958.78|1977.24|1959.44|1977.24|1959.44|1976.51|1958.71|20
1649493390000|2022-04-09 08:36:30|1977.22|1959.42|1977.28|1959.48|1977.47|1959.67|1977.18|1959.38|14
1649493400000|2022-04-09 08:36:40|1977.29|1959.49|1977.68|1959.88|1977.68|1959.88|1977.27|1959.47|22
1649493410000|2022-04-09 08:36:50|1977.69|1959.89|1978.37|1960.57|1978.51|1960.71|1977.69|1959.89|20
1649493420000|2022-04-09 08:37:00|1978.27|1960.47|1977.19|1959.39|1978.29|1960.49|1977.19|1959.39|15
1649493430000|2022-04-09 08:37:10|1977.15|1959.35|1977.15|1959.35|1977.19|1959.39|1977.15|1959.35|5
1649493440000|2022-04-09 08:37:20|1977.14|1959.34|1977.43|1959.63|1977.49|1959.69|1977.07|1959.27|24
1649493450000|2022-04-09 08:37:30|1977.5|1959.7|1977.37|1959.57|1977.5|1959.7|1977.37|1959.57|9
1649493460000|2022-04-09 08:37:40|1977.41|1959.61|1977.44|1959.64|1977.57|1959.77|1977.31|1959.51|17
1649493470000|2022-04-09 08:37:50|1977.43|1959.63|1977.42|1959.62|1977.43|1959.63|1977.25|1959.45|16
1649493480000|2022-04-09 08:38:00|1977.44|1959.64|1977.68|1959.88|1977.74|1959.94|1977.44|1959.64|16
1649493490000|2022-04-09 08:38:10|1977.71|1959.91|1977.42|1959.62|1977.71|1959.91|1977.4|1959.6|13
1649493500000|2022-04-09 08:38:20|1977.43|1959.63|1977.39|1959.59|1977.46|1959.66|1977.39|1959.59|13
1649493510000|2022-04-09 08:38:30|1977.4|1959.6|1977.48|1959.68|1977.48|1959.68|1977.35|1959.55|10
1649493520000|2022-04-09 08:38:40|1977.47|1959.67|1977.44|1959.64|1977.69|1959.89|1977.43|1959.63|18
1649493530000|2022-04-09 08:38:50|1977.77|1959.97|1978.31|1960.51|1978.31|1960.51|1977.77|1959.97|14
1649493540000|2022-04-09 08:39:00|1978.36|1960.56|1978.42|1960.62|1978.46|1960.66|1978.32|1960.52|11
1649493550000|2022-04-09 08:39:10|1978.37|1960.57|1978.27|1960.47|1978.42|1960.62|1978.27|1960.47|8
1649493560000|2022-04-09 08:39:20|1978.36|1960.56|1978.75|1960.95|1978.77|1960.97|1978.24|1960.44|11
1649493570000|2022-04-09 08:39:30|1978.74|1960.94|1979.16|1961.36|1979.16|1961.36|1978.74|1960.94|16
1649493580000|2022-04-09 08:39:40|1979.13|1961.33|1979.16|1961.36|1979.21|1961.41|1979.13|1961.33|10
1649493590000|2022-04-09 08:39:50|1979.2|1961.4|1979.35|1961.55|1979.39|1961.59|1979.16|1961.36|14
1649493600000|2022-04-09 08:40:00|1979.27|1961.47|1979.24|1961.44|1979.35|1961.55|1979.14|1961.34|11
1649493610000|2022-04-09 08:40:10|1979.25|1961.45|1979.41|1961.61|1979.44|1961.64|1979.25|1961.45|9
1649493620000|2022-04-09 08:40:20|1979.39|1961.59|1979.49|1961.69|1979.53|1961.73|1979.33|1961.53|7
1649493630000|2022-04-09 08:40:30|1979.5|1961.7|1980.03|1962.23|1980.22|1962.42|1979.49|1961.69|12
1649493640000|2022-04-09 08:40:40|1980.19|1962.39|1980.19|1962.39|1980.27|1962.47|1980.03|1962.23|7
1649493650000|2022-04-09 08:40:50|1980.27|1962.47|1980.49|1962.69|1980.68|1962.88|1980.22|1962.42|16
1649493660000|2022-04-09 08:41:00|1980.5|1962.7|1980.49|1962.69|1980.56|1962.76|1980.49|1962.69|5
1649493670000|2022-04-09 08:41:10|1980.47|1962.67|1980.07|1962.27|1980.47|1962.67|1979.85|1962.05|14
1649493680000|2022-04-09 08:41:20|1980.06|1962.26|1980.27|1962.47|1980.56|1962.76|1980.06|1962.26|11
1649493690000|2022-04-09 08:41:30|1980.36|1962.56|1980.27|1962.47|1980.36|1962.56|1980.27|1962.47|4
1649493700000|2022-04-09 08:41:40|1980.21|1962.41|1979.4|1961.6|1980.21|1962.41|1979.4|1961.6|15
1649493710000|2022-04-09 08:41:50|1979.42|1961.62|1978.23|1960.43|1979.42|1961.62|1978.2|1960.4|26
1649493720000|2022-04-09 08:42:00|1978.2|1960.4|1978.12|1960.32|1978.21|1960.41|1977.71|1959.91|15
1649493730000|2022-04-09 08:42:10|1978.16|1960.36|1978.11|1960.31|1978.27|1960.47|1978.09|1960.29|25
1649493740000|2022-04-09 08:42:20|1978.09|1960.29|1977.3|1959.5|1978.09|1960.29|1977.3|1959.5|26
1649493750000|2022-04-09 08:42:30|1977.29|1959.49|1977.39|1959.59|1978|1960.2|1977.29|1959.49|23
1649493760000|2022-04-09 08:42:40|1977.36|1959.56|1977.15|1959.35|1977.36|1959.56|1977.14|1959.34|10
1649493770000|2022-04-09 08:42:50|1977.14|1959.34|1977.16|1959.36|1977.16|1959.36|1977.08|1959.28|8
1649493780000|2022-04-09 08:43:00|1977.24|1959.44|1977.17|1959.37|1977.26|1959.46|1977.16|1959.36|12
1649493790000|2022-04-09 08:43:10|1977.18|1959.38|1976.38|1958.58|1977.18|1959.38|1976.38|1958.58|15
1649493800000|2022-04-09 08:43:20|1976.36|1958.56|1976.07|1958.27|1976.37|1958.57|1976.07|1958.27|4
1649493820000|2022-04-09 08:43:40|1976.08|1958.28|1976.5|1958.7|1976.55|1958.75|1976.08|1958.28|17
1649493830000|2022-04-09 08:43:50|1976.45|1958.65|1976.77|1958.97|1976.77|1958.97|1976.45|1958.65|13
1649493840000|2022-04-09 08:44:00|1976.97|1959.17|1978.48|1960.68|1978.48|1960.68|1976.97|1959.17|19
1649493850000|2022-04-09 08:44:10|1978.49|1960.69|1978.43|1960.63|1978.52|1960.72|1978.4|1960.6|9
1649493860000|2022-04-09 08:44:20|1978.42|1960.62|1979.06|1961.26|1979.09|1961.29|1978.42|1960.62|13
1649493870000|2022-04-09 08:44:30|1979.07|1961.27|1978.24|1960.44|1979.07|1961.27|1978.24|1960.44|12
1649493880000|2022-04-09 08:44:40|1978.25|1960.45|1977.22|1959.42|1978.25|1960.45|1977.18|1959.38|19
1649493890000|2022-04-09 08:44:50|1977.21|1959.41|1977.28|1959.48|1977.4|1959.6|1977.21|1959.41|13
1649493900000|2022-04-09 08:45:00|1977.27|1959.47|1977.47|1959.67|1977.47|1959.67|1977.22|1959.42|17
1649493910000|2022-04-09 08:45:10|1977.5|1959.7|1978.24|1960.44|1978.37|1960.57|1977.5|1959.7|17
1649493920000|2022-04-09 08:45:20|1978.17|1960.37|1977|1959.2|1978.17|1960.37|1977|1959.2|17
1649493930000|2022-04-09 08:45:30|1976.98|1959.18|1977.27|1959.47|1977.29|1959.49|1976.96|1959.16|13
1649493940000|2022-04-09 08:45:40|1977.28|1959.48|1976.66|1958.86|1977.28|1959.48|1976.66|1958.86|12
1649493950000|2022-04-09 08:45:50|1976.63|1958.83|1976.36|1958.56|1976.7|1958.9|1976.32|1958.52|7
1649493960000|2022-04-09 08:46:00|1976.33|1958.53|1976.33|1958.53|1976.41|1958.61|1976.33|1958.53|3
1649493970000|2022-04-09 08:46:10|1976.32|1958.52|1976.12|1958.32|1976.32|1958.52|1976.12|1958.32|3
1649493980000|2022-04-09 08:46:20|1976.06|1958.26|1976.25|1958.45|1976.25|1958.45|1975.93|1958.13|10
1649493990000|2022-04-09 08:46:30|1976.26|1958.46|1976.28|1958.48|1976.36|1958.56|1976.26|1958.46|7
1649494000000|2022-04-09 08:46:40|1976.42|1958.62|1976.42|1958.62|1976.47|1958.67|1976.42|1958.62|4
1649494010000|2022-04-09 08:46:50|1976.43|1958.63|1976.32|1958.52|1976.44|1958.64|1976.25|1958.45|8
1649494020000|2022-04-09 08:47:00|1976.21|1958.41|1976.39|1958.59|1976.39|1958.59|1976.14|1958.34|8
1649494030000|2022-04-09 08:47:10|1976.33|1958.53|1976.39|1958.59|1976.39|1958.59|1976.32|1958.52|3
1649494040000|2022-04-09 08:47:20|1976.32|1958.52|1975.69|1957.89|1976.32|1958.52|1975.69|1957.89|8
1649494050000|2022-04-09 08:47:30|1975.62|1957.82|1973.35|1955.55|1975.62|1957.82|1973.35|1955.55|22
1649494060000|2022-04-09 08:47:40|1973.34|1955.54|1973.32|1955.52|1973.4|1955.6|1973.29|1955.49|11
1649494070000|2022-04-09 08:47:50|1973.31|1955.51|1973.02|1955.22|1973.31|1955.51|1972.49|1954.69|19
1649494080000|2022-04-09 08:48:00|1973.03|1955.23|1970.52|1952.72|1973.09|1955.29|1970.52|1952.72|27
1649494090000|2022-04-09 08:48:10|1970.6|1952.8|1970.24|1952.44|1970.6|1952.8|1970.18|1952.38|16
1649494100000|2022-04-09 08:48:20|1970.32|1952.52|1971.24|1953.44|1971.24|1953.44|1970.25|1952.45|20
1649494110000|2022-04-09 08:48:30|1971.28|1953.48|1970.68|1952.88|1971.28|1953.48|1970.63|1952.83|26
1649494120000|2022-04-09 08:48:40|1970.59|1952.79|1970.67|1952.87|1970.81|1953.01|1970.59|1952.79|21
1649494130000|2022-04-09 08:48:50|1970.63|1952.83|1970.11|1952.31|1970.63|1952.83|1970.11|1952.31|12
1649494140000|2022-04-09 08:49:00|1970.17|1952.37|1970.46|1952.66|1970.5|1952.7|1970.17|1952.37|13
1649494150000|2022-04-09 08:49:10|1970.5|1952.7|1972.41|1954.61|1972.41|1954.61|1970.46|1952.66|20
1649494160000|2022-04-09 08:49:20|1972.4|1954.6|1972.25|1954.45|1972.4|1954.6|1972.24|1954.44|7
1649494170000|2022-04-09 08:49:30|1972.24|1954.44|1972.44|1954.64|1972.47|1954.67|1971.84|1954.04|22
1649494180000|2022-04-09 08:49:40|1972.47|1954.67|1972.46|1954.66|1972.49|1954.69|1972.41|1954.61|10
1649494190000|2022-04-09 08:49:50|1972.38|1954.58|1972.35|1954.55|1972.38|1954.58|1972.34|1954.54|4
1649494200000|2022-04-09 08:50:00|1972.32|1954.52|1973.05|1955.25|1973.05|1955.25|1972.32|1954.52|13
1649494210000|2022-04-09 08:50:10|1973.07|1955.27|1973.4|1955.6|1973.4|1955.6|1973.01|1955.21|8
1649494220000|2022-04-09 08:50:20|1973.27|1955.47|1974.21|1956.41|1974.21|1956.41|1973.27|1955.47|15
1649494230000|2022-04-09 08:50:30|1974.18|1956.38|1974.28|1956.48|1974.36|1956.56|1974.18|1956.38|11
1649494240000|2022-04-09 08:50:40|1974.46|1956.66|1974.44|1956.64|1974.46|1956.66|1974.43|1956.63|5
1649494250000|2022-04-09 08:50:50|1974.45|1956.65|1974.55|1956.75|1974.56|1956.76|1974.45|1956.65|10
1649494260000|2022-04-09 08:51:00|1974.56|1956.76|1974.5|1956.7|1974.56|1956.76|1974.47|1956.67|8
1649494270000|2022-04-09 08:51:10|1974.49|1956.69|1973.67|1955.87|1974.49|1956.69|1973.67|1955.87|10
1649494280000|2022-04-09 08:51:20|1973.66|1955.86|1973.5|1955.7|1973.67|1955.87|1973.5|1955.7|3
1649494290000|2022-04-09 08:51:30|1973.52|1955.72|1973.52|1955.72|1973.52|1955.72|1973.52|1955.72|1
1649494300000|2022-04-09 08:51:40|1973.5|1955.7|1973.72|1955.92|1973.72|1955.92|1973.5|1955.7|5
1649494310000|2022-04-09 08:51:50|1973.8|1956|1975.3|1957.5|1975.3|1957.5|1973.8|1956|15
1649494320000|2022-04-09 08:52:00|1975.29|1957.49|1976.4|1958.6|1976.42|1958.62|1975.29|1957.49|15
1649494330000|2022-04-09 08:52:10|1976.35|1958.55|1977.26|1959.46|1977.27|1959.47|1976.28|1958.48|20
1649494340000|2022-04-09 08:52:20|1977.2|1959.4|1977.27|1959.47|1977.27|1959.47|1977.09|1959.29|11
1649494350000|2022-04-09 08:52:30|1977.21|1959.41|1977.43|1959.63|1977.43|1959.63|1977.07|1959.27|18
1649494360000|2022-04-09 08:52:40|1977.31|1959.51|1977.17|1959.37|1977.47|1959.67|1977.17|1959.37|15
1649494370000|2022-04-09 08:52:50|1977.16|1959.36|1977.25|1959.45|1977.37|1959.57|1977.15|1959.35|10
1649494380000|2022-04-09 08:53:00|1977.26|1959.46|1977.32|1959.52|1977.32|1959.52|1977.16|1959.36|7
1649494400000|2022-04-09 08:53:20|1977.31|1959.51|1978.02|1960.22|1978.16|1960.36|1977.31|1959.51|12
1649494410000|2022-04-09 08:53:30|1978.06|1960.26|1978.07|1960.27|1978.16|1960.36|1978.05|1960.25|7
1649494420000|2022-04-09 08:53:40|1977.92|1960.12|1977.77|1959.97|1978.04|1960.24|1977.69|1959.89|13
1649494430000|2022-04-09 08:53:50|1977.92|1960.12|1977.95|1960.15|1978.04|1960.24|1977.83|1960.03|14
1649494440000|2022-04-09 08:54:00|1977.91|1960.11|1980.5|1962.7|1980.5|1962.7|1977.91|1960.11|20
1649494450000|2022-04-09 08:54:10|1980.62|1962.82|1980.5|1962.7|1980.88|1963.08|1980.28|1962.48|30
1649494460000|2022-04-09 08:54:20|1980.6|1962.8|1980.45|1962.65|1980.6|1962.8|1980.39|1962.59|12
1649494470000|2022-04-09 08:54:30|1980.49|1962.69|1980.44|1962.64|1980.93|1963.13|1980.31|1962.51|16
1649494480000|2022-04-09 08:54:40|1980.38|1962.58|1980.34|1962.54|1980.78|1962.98|1980.29|1962.49|25
1649494490000|2022-04-09 08:54:50|1980.32|1962.52|1980.43|1962.63|1980.44|1962.64|1980.32|1962.52|8
1649494500000|2022-04-09 08:55:00|1980.47|1962.67|1980.61|1962.81|1980.61|1962.81|1980.44|1962.64|8
1649494510000|2022-04-09 08:55:10|1980.6|1962.8|1980.43|1962.63|1980.72|1962.92|1980.43|1962.63|13
1649494520000|2022-04-09 08:55:20|1980.39|1962.59|1980.31|1962.51|1980.39|1962.59|1980.31|1962.51|3
1649494530000|2022-04-09 08:55:30|1980.36|1962.56|1980.32|1962.52|1980.36|1962.56|1980.26|1962.46|13
1649494540000|2022-04-09 08:55:40|1980.31|1962.51|1980.28|1962.48|1980.35|1962.55|1980.24|1962.44|10
1649494550000|2022-04-09 08:55:50|1980.32|1962.52|1980.65|1962.85|1980.69|1962.89|1980.32|1962.52|11
1649494560000|2022-04-09 08:56:00|1980.63|1962.83|1980.86|1963.06|1980.9|1963.1|1980.45|1962.65|19
1649494570000|2022-04-09 08:56:10|1980.87|1963.07|1980.9|1963.1|1980.93|1963.13|1980.87|1963.07|4
1649494580000|2022-04-09 08:56:20|1980.91|1963.11|1981.14|1963.34|1981.14|1963.34|1980.9|1963.1|11
1649494590000|2022-04-09 08:56:30|1981.13|1963.33|1981.15|1963.35|1981.15|1963.35|1981.13|1963.33|3
1649494600000|2022-04-09 08:56:40|1981.07|1963.27|1981.02|1963.22|1981.17|1963.37|1981.02|1963.22|16
1649494610000|2022-04-09 08:56:50|1980.87|1963.07|1980.65|1962.85|1980.87|1963.07|1980.64|1962.84|9
1649494620000|2022-04-09 08:57:00|1980.63|1962.83|1979.14|1961.34|1980.63|1962.83|1979.14|1961.34|15
1649494630000|2022-04-09 08:57:10|1979.13|1961.33|1978.55|1960.75|1979.13|1961.33|1978.47|1960.67|10
1649494640000|2022-04-09 08:57:20|1978.59|1960.79|1979.33|1961.53|1979.41|1961.61|1978.59|1960.79|20
1649494650000|2022-04-09 08:57:30|1979.39|1961.59|1979.44|1961.64|1979.44|1961.64|1979.39|1961.59|6
1649494660000|2022-04-09 08:57:40|1979.43|1961.63|1979.54|1961.74|1979.54|1961.74|1979.31|1961.51|11
1649494670000|2022-04-09 08:57:50|1979.45|1961.65|1979.49|1961.69|1979.49|1961.69|1979.43|1961.63|3
1649494680000|2022-04-09 08:58:00|1979.43|1961.63|1979.48|1961.68|1979.48|1961.68|1979.23|1961.43|6
1649494690000|2022-04-09 08:58:10|1979.5|1961.7|1980.18|1962.38|1980.18|1962.38|1979.5|1961.7|10
1649494700000|2022-04-09 08:58:20|1980.2|1962.4|1980.52|1962.72|1980.71|1962.91|1980.2|1962.4|9
1649494710000|2022-04-09 08:58:30|1980.55|1962.75|1980.36|1962.56|1980.64|1962.84|1980.36|1962.56|6
1649494720000|2022-04-09 08:58:40|1980.35|1962.55|1980.35|1962.55|1980.37|1962.57|1980.33|1962.53|4
1649494730000|2022-04-09 08:58:50|1980.38|1962.58|1980.34|1962.54|1980.38|1962.58|1980.34|1962.54|5
1649494740000|2022-04-09 08:59:00|1980.35|1962.55|1980.33|1962.53|1980.41|1962.61|1980.33|1962.53|5
1649494750000|2022-04-09 08:59:10|1980.36|1962.56|1979.68|1961.88|1980.36|1962.56|1979.68|1961.88|14
1649494760000|2022-04-09 08:59:20|1979.69|1961.89|1979.61|1961.81|1979.75|1961.95|1979.61|1961.81|11
1649494770000|2022-04-09 08:59:30|1979.62|1961.82|1979.61|1961.81|1979.62|1961.82|1979.61|1961.81|4
1649494780000|2022-04-09 08:59:40|1979.62|1961.82|1979.61|1961.81|1979.62|1961.82|1979.61|1961.81|2
1649494790000|2022-04-09 08:59:50|1979.62|1961.82|1979.64|1961.84|1979.67|1961.87|1979.56|1961.76|10
1649494800000|2022-04-09 09:00:00|1979.62|1961.82|1981.24|1963.44|1981.24|1963.44|1979.62|1961.82|22
1649494810000|2022-04-09 09:00:10|1981.25|1963.45|1981.25|1963.45|1981.25|1963.45|1981.2|1963.4|10
1649494820000|2022-04-09 09:00:20|1981.26|1963.46|1981.16|1963.36|1981.27|1963.47|1981.15|1963.35|5
1649494830000|2022-04-09 09:00:30|1981.15|1963.35|1981.17|1963.37|1981.17|1963.37|1981.15|1963.35|3
1649494840000|2022-04-09 09:00:40|1981.18|1963.38|1980.53|1962.73|1981.18|1963.38|1980.53|1962.73|13
1649494850000|2022-04-09 09:00:50|1980.4|1962.6|1980.41|1962.61|1980.41|1962.61|1980.4|1962.6|2
1649494860000|2022-04-09 09:01:00|1980.49|1962.69|1980.49|1962.69|1980.49|1962.69|1980.49|1962.69|1
1649494870000|2022-04-09 09:01:10|1980.54|1962.74|1980.49|1962.69|1980.54|1962.74|1980.47|1962.67|6
1649494880000|2022-04-09 09:01:20|1980.42|1962.62|1980.53|1962.73|1980.53|1962.73|1980.42|1962.62|5
1649494890000|2022-04-09 09:01:30|1980.51|1962.71|1979.9|1962.1|1980.51|1962.71|1979.9|1962.1|6
1649494900000|2022-04-09 09:01:40|1980.04|1962.24|1980.24|1962.44|1980.24|1962.44|1979.72|1961.92|9
1649494910000|2022-04-09 09:01:50|1980.34|1962.54|1980.28|1962.48|1980.34|1962.54|1980.26|1962.46|4
1649494920000|2022-04-09 09:02:00|1980.52|1962.72|1980.52|1962.72|1980.52|1962.72|1980.52|1962.72|1
1649494930000|2022-04-09 09:02:10|1980.48|1962.68|1980.36|1962.56|1980.48|1962.68|1980.36|1962.56|2
1649494950000|2022-04-09 09:02:30|1980.37|1962.57|1979.95|1962.15|1980.37|1962.57|1979.95|1962.15|5
1649494960000|2022-04-09 09:02:40|1979.88|1962.08|1979.23|1961.43|1979.88|1962.08|1979.19|1961.39|20
1649494970000|2022-04-09 09:02:50|1979.31|1961.51|1979.44|1961.64|1979.46|1961.66|1979.13|1961.33|21
1649494980000|2022-04-09 09:03:00|1979.59|1961.79|1979.36|1961.56|1979.59|1961.79|1979.36|1961.56|15
1649494990000|2022-04-09 09:03:10|1979.37|1961.57|1979.34|1961.54|1979.39|1961.59|1979.26|1961.46|8
1649495000000|2022-04-09 09:03:20|1979.33|1961.53|1979.32|1961.52|1979.35|1961.55|1979.3|1961.5|18
1649495010000|2022-04-09 09:03:30|1979.33|1961.53|1979.23|1961.43|1979.33|1961.53|1979.22|1961.42|9
1649495020000|2022-04-09 09:03:40|1979.24|1961.44|1979.89|1962.09|1979.98|1962.18|1979.24|1961.44|18
1649495030000|2022-04-09 09:03:50|1979.88|1962.08|1979.39|1961.59|1979.88|1962.08|1979.39|1961.59|14
1649495040000|2022-04-09 09:04:00|1979.38|1961.58|1979.17|1961.37|1979.38|1961.58|1979.14|1961.34|6
1649495050000|2022-04-09 09:04:10|1979.16|1961.36|1978.55|1960.75|1979.19|1961.39|1978.54|1960.74|13
1649495060000|2022-04-09 09:04:20|1978.64|1960.84|1978.56|1960.76|1978.64|1960.84|1978.56|1960.76|4
1649495070000|2022-04-09 09:04:30|1978.61|1960.81|1978.64|1960.84|1978.87|1961.07|1978.57|1960.77|8
1649495080000|2022-04-09 09:04:40|1978.62|1960.82|1978.54|1960.74|1978.64|1960.84|1978.5|1960.7|10
1649495090000|2022-04-09 09:04:50|1978.53|1960.73|1978.48|1960.68|1978.53|1960.73|1978.48|1960.68|2
1649495100000|2022-04-09 09:05:00|1978.47|1960.67|1978.48|1960.68|1978.55|1960.75|1978.47|1960.67|8
1649495110000|2022-04-09 09:05:10|1978.47|1960.67|1978.48|1960.68|1978.48|1960.68|1978.47|1960.67|4
1649495120000|2022-04-09 09:05:20|1978.45|1960.65|1978.43|1960.63|1978.45|1960.65|1978.43|1960.63|8
1649495130000|2022-04-09 09:05:30|1978.41|1960.61|1978.41|1960.61|1978.41|1960.61|1978.41|1960.61|1
1649495140000|2022-04-09 09:05:40|1978.38|1960.58|1978.37|1960.57|1978.39|1960.59|1978.34|1960.54|11
1649495150000|2022-04-09 09:05:50|1978.36|1960.56|1978.4|1960.6|1978.42|1960.62|1978.34|1960.54|17
1649495160000|2022-04-09 09:06:00|1978.41|1960.61|1978.73|1960.93|1978.82|1961.02|1978.41|1960.61|18
1649495170000|2022-04-09 09:06:10|1978.72|1960.92|1978.71|1960.91|1978.72|1960.92|1978.71|1960.91|2
1649495180000|2022-04-09 09:06:20|1978.7|1960.9|1978.79|1960.99|1978.79|1960.99|1978.7|1960.9|6
1649495190000|2022-04-09 09:06:30|1978.82|1961.02|1978.8|1961|1978.82|1961.02|1978.78|1960.98|6
1649495200000|2022-04-09 09:06:40|1978.96|1961.16|1979.56|1961.76|1979.56|1961.76|1978.78|1960.98|12
1649495210000|2022-04-09 09:06:50|1979.55|1961.75|1979.54|1961.74|1979.61|1961.81|1979.53|1961.73|13
1649495220000|2022-04-09 09:07:00|1979.57|1961.77|1980.15|1962.35|1980.4|1962.6|1979.53|1961.73|23
1649495230000|2022-04-09 09:07:10|1980.04|1962.24|1980.4|1962.6|1980.4|1962.6|1980.04|1962.24|17
1649495240000|2022-04-09 09:07:20|1980.41|1962.61|1980.39|1962.59|1980.52|1962.72|1980.39|1962.59|13
1649495250000|2022-04-09 09:07:30|1980.38|1962.58|1980.74|1962.94|1980.74|1962.94|1980.38|1962.58|14
1649495260000|2022-04-09 09:07:40|1980.75|1962.95|1980.66|1962.86|1980.75|1962.95|1980.66|1962.86|2
1649495270000|2022-04-09 09:07:50|1980.67|1962.87|1980.64|1962.84|1980.67|1962.87|1980.64|1962.84|5
1649495280000|2022-04-09 09:08:00|1980.56|1962.76|1980.76|1962.96|1980.77|1962.97|1980.53|1962.73|13
1649495290000|2022-04-09 09:08:10|1980.75|1962.95|1980.66|1962.86|1980.79|1962.99|1980.57|1962.77|8
1649495300000|2022-04-09 09:08:20|1980.57|1962.77|1980.53|1962.73|1980.66|1962.86|1980.49|1962.69|6
1649495310000|2022-04-09 09:08:30|1980.54|1962.74|1980.54|1962.74|1980.57|1962.77|1980.54|1962.74|3
1649495320000|2022-04-09 09:08:40|1980.53|1962.73|1979.69|1961.89|1980.53|1962.73|1979.69|1961.89|12
1649495330000|2022-04-09 09:08:50|1979.62|1961.82|1979.39|1961.59|1979.62|1961.82|1979.39|1961.59|11
1649495340000|2022-04-09 09:09:00|1979.4|1961.6|1979.8|1962|1979.85|1962.05|1979.4|1961.6|11
1649495350000|2022-04-09 09:09:10|1979.66|1961.86|1979.74|1961.94|1979.79|1961.99|1979.65|1961.85|6
1649495360000|2022-04-09 09:09:20|1979.77|1961.97|1979.82|1962.02|1979.86|1962.06|1979.77|1961.97|8
1649495370000|2022-04-09 09:09:30|1979.68|1961.88|1979.89|1962.09|1979.89|1962.09|1979.65|1961.85|6
1649495380000|2022-04-09 09:09:40|1979.78|1961.98|1979.77|1961.97|1979.86|1962.06|1979.69|1961.89|14
1649495390000|2022-04-09 09:09:50|1979.81|1962.01|1979.71|1961.91|1979.81|1962.01|1979.69|1961.89|8
1649495410000|2022-04-09 09:10:10|1979.7|1961.9|1979.67|1961.87|1979.75|1961.95|1979.55|1961.75|12
1649495420000|2022-04-09 09:10:20|1979.71|1961.91|1980.16|1962.36|1980.16|1962.36|1979.53|1961.73|17
1649495430000|2022-04-09 09:10:30|1980.09|1962.29|1980|1962.2|1980.17|1962.37|1979.98|1962.18|21
1649495440000|2022-04-09 09:10:40|1979.91|1962.11|1979.4|1961.6|1979.91|1962.11|1979.33|1961.53|10
1649495450000|2022-04-09 09:10:50|1979.46|1961.66|1980.33|1962.53|1980.33|1962.53|1979.46|1961.66|14
1649495460000|2022-04-09 09:11:00|1980.32|1962.52|1980.77|1962.97|1980.77|1962.97|1980.32|1962.52|7
1649495470000|2022-04-09 09:11:10|1980.74|1962.94|1980.56|1962.76|1980.74|1962.94|1980.53|1962.73|6
1649495480000|2022-04-09 09:11:20|1980.6|1962.8|1980.78|1962.98|1980.83|1963.03|1980.6|1962.8|7
1649495490000|2022-04-09 09:11:30|1980.77|1962.97|1980.63|1962.83|1980.77|1962.97|1980.63|1962.83|9
1649495500000|2022-04-09 09:11:40|1980.61|1962.81|1980.62|1962.82|1980.71|1962.91|1980.54|1962.74|8
1649495510000|2022-04-09 09:11:50|1980.7|1962.9|1980.42|1962.62|1980.7|1962.9|1980.4|1962.6|11
1649495520000|2022-04-09 09:12:00|1980.4|1962.6|1980.22|1962.42|1980.4|1962.6|1980.11|1962.31|16
1649495530000|2022-04-09 09:12:10|1980.25|1962.45|1980.24|1962.44|1980.25|1962.45|1980.19|1962.39|14
1649495540000|2022-04-09 09:12:20|1980.23|1962.43|1980.7|1962.9|1980.81|1963.01|1980.23|1962.43|13
1649495550000|2022-04-09 09:12:30|1980.59|1962.79|1980.7|1962.9|1980.79|1962.99|1980.45|1962.65|17
1649495560000|2022-04-09 09:12:40|1980.71|1962.91|1980.55|1962.75|1980.71|1962.91|1980.55|1962.75|7
1649495570000|2022-04-09 09:12:50|1980.52|1962.72|1980.63|1962.83|1980.63|1962.83|1980.45|1962.65|7
1649495580000|2022-04-09 09:13:00|1980.65|1962.85|1980.8|1963|1980.9|1963.1|1980.65|1962.85|12
1649495590000|2022-04-09 09:13:10|1980.76|1962.96|1980.29|1962.49|1980.77|1962.97|1980.24|1962.44|14
1649495600000|2022-04-09 09:13:20|1980.3|1962.5|1980.52|1962.72|1980.54|1962.74|1980.3|1962.5|12
1649495610000|2022-04-09 09:13:30|1980.43|1962.63|1980.82|1963.02|1980.83|1963.03|1980.43|1962.63|13
1649495620000|2022-04-09 09:13:40|1980.88|1963.08|1981.15|1963.35|1981.15|1963.35|1980.88|1963.08|11
1649495630000|2022-04-09 09:13:50|1981.14|1963.34|1980.84|1963.04|1981.14|1963.34|1980.57|1962.77|17
1649495640000|2022-04-09 09:14:00|1980.82|1963.02|1980.77|1962.97|1980.83|1963.03|1980.58|1962.78|9
1649495650000|2022-04-09 09:14:10|1980.86|1963.06|1980.86|1963.06|1980.87|1963.07|1980.86|1963.06|5
1649495660000|2022-04-09 09:14:20|1980.82|1963.02|1980.83|1963.03|1980.85|1963.05|1980.79|1962.99|9
1649495670000|2022-04-09 09:14:30|1980.82|1963.02|1980.63|1962.83|1980.82|1963.02|1980.62|1962.82|11
1649495680000|2022-04-09 09:14:40|1980.58|1962.78|1980.7|1962.9|1980.7|1962.9|1980.58|1962.78|17
1649495690000|2022-04-09 09:14:50|1980.63|1962.83|1980.3|1962.5|1980.63|1962.83|1980.28|1962.48|18
1649495700000|2022-04-09 09:15:00|1980.18|1962.38|1980.34|1962.54|1980.37|1962.57|1980.18|1962.38|12
1649495710000|2022-04-09 09:15:10|1980.45|1962.65|1980.59|1962.79|1980.69|1962.89|1980.45|1962.65|19
1649495720000|2022-04-09 09:15:20|1980.58|1962.78|1980.31|1962.51|1980.58|1962.78|1980.29|1962.49|9
1649495730000|2022-04-09 09:15:30|1980.39|1962.59|1980.33|1962.53|1980.57|1962.77|1980.32|1962.52|14
1649495740000|2022-04-09 09:15:40|1980.29|1962.49|1980.23|1962.43|1980.29|1962.49|1980.23|1962.43|11
1649495750000|2022-04-09 09:15:50|1980.24|1962.44|1980.45|1962.65|1980.57|1962.77|1980.24|1962.44|12
1649495760000|2022-04-09 09:16:00|1980.39|1962.59|1979.53|1961.73|1980.39|1962.59|1979.51|1961.71|21
1649495770000|2022-04-09 09:16:10|1979.52|1961.72|1979.52|1961.72|1979.54|1961.74|1979.52|1961.72|9
1649495780000|2022-04-09 09:16:20|1979.5|1961.7|1979.18|1961.38|1979.5|1961.7|1979.18|1961.38|17
1649495790000|2022-04-09 09:16:30|1979.17|1961.37|1979.13|1961.33|1979.17|1961.37|1979.13|1961.33|4
1649495800000|2022-04-09 09:16:40|1979.06|1961.26|1979.13|1961.33|1979.13|1961.33|1979.06|1961.26|7
1649495810000|2022-04-09 09:16:50|1979.12|1961.32|1979.51|1961.71|1979.51|1961.71|1979.09|1961.29|6
1649495820000|2022-04-09 09:17:00|1979.41|1961.61|1979.29|1961.49|1979.42|1961.62|1979.1|1961.3|19
1649495830000|2022-04-09 09:17:10|1979.14|1961.34|1979.11|1961.31|1979.29|1961.49|1979.11|1961.31|4
1649495840000|2022-04-09 09:17:20|1979.12|1961.32|1979.37|1961.57|1979.48|1961.68|1979.11|1961.31|22
1649495850000|2022-04-09 09:17:30|1979.31|1961.51|1979.44|1961.64|1979.56|1961.76|1979.31|1961.51|10
1649495860000|2022-04-09 09:17:40|1979.43|1961.63|1979.43|1961.63|1979.64|1961.84|1979.33|1961.53|11
1649495870000|2022-04-09 09:17:50|1979.47|1961.67|1979.44|1961.64|1979.5|1961.7|1979.44|1961.64|6
1649495880000|2022-04-09 09:18:00|1979.39|1961.59|1979.35|1961.55|1979.39|1961.59|1979.35|1961.55|2
1649495890000|2022-04-09 09:18:10|1979.29|1961.49|1979.28|1961.48|1979.29|1961.49|1979.22|1961.42|6
1649495900000|2022-04-09 09:18:20|1979.34|1961.54|1979.23|1961.43|1979.34|1961.54|1979.23|1961.43|3
1649495910000|2022-04-09 09:18:30|1979.28|1961.48|1979.35|1961.55|1979.35|1961.55|1979.28|1961.48|3
1649495920000|2022-04-09 09:18:40|1979.49|1961.69|1979.35|1961.55|1979.49|1961.69|1979.28|1961.48|6
1649495930000|2022-04-09 09:18:50|1979.28|1961.48|1979.27|1961.47|1979.34|1961.54|1979.24|1961.44|9
1649495940000|2022-04-09 09:19:00|1979.26|1961.46|1978.68|1960.88|1979.26|1961.46|1978.68|1960.88|8
1649495950000|2022-04-09 09:19:10|1978.73|1960.93|1978.62|1960.82|1978.73|1960.93|1978.62|1960.82|4
1649495960000|2022-04-09 09:19:20|1978.67|1960.87|1978.66|1960.86|1978.67|1960.87|1978.64|1960.84|5
1649495970000|2022-04-09 09:19:30|1978.67|1960.87|1978.65|1960.85|1978.67|1960.87|1978.64|1960.84|5
1649495980000|2022-04-09 09:19:40|1978.67|1960.87|1978.98|1961.18|1979.02|1961.22|1978.67|1960.87|8
1649495990000|2022-04-09 09:19:50|1979.02|1961.22|1979.02|1961.22|1979.02|1961.22|1979.02|1961.22|1
1649496000000|2022-04-09 09:20:00|1979.12|1961.32|1979.09|1961.29|1979.12|1961.32|1979.09|1961.29|2
1649496010000|2022-04-09 09:20:10|1979.12|1961.32|1979.12|1961.32|1979.12|1961.32|1979.12|1961.32|1
1649496030000|2022-04-09 09:20:30|1979.14|1961.34|1979.14|1961.34|1979.14|1961.34|1979.14|1961.34|1
1649496050000|2022-04-09 09:20:50|1979.16|1961.36|1978.64|1960.84|1979.16|1961.36|1978.61|1960.81|13
1649496060000|2022-04-09 09:21:00|1978.71|1960.91|1978.65|1960.85|1978.73|1960.93|1978.53|1960.73|10
1649496070000|2022-04-09 09:21:10|1978.57|1960.77|1978.71|1960.91|1978.72|1960.92|1978.54|1960.74|9
1649496100000|2022-04-09 09:21:40|1978.72|1960.92|1978.72|1960.92|1978.72|1960.92|1978.72|1960.92|1
1649496110000|2022-04-09 09:21:50|1978.7|1960.9|1979.39|1961.59|1979.42|1961.62|1978.7|1960.9|12
1649496120000|2022-04-09 09:22:00|1979.36|1961.56|1979.44|1961.64|1979.6|1961.8|1979.13|1961.33|5
1649496130000|2022-04-09 09:22:10|1979.6|1961.8|1979.64|1961.84|1979.64|1961.84|1979.6|1961.8|6
1649496140000|2022-04-09 09:22:20|1979.63|1961.83|1979.63|1961.83|1979.64|1961.84|1979.51|1961.71|4
1649496150000|2022-04-09 09:22:30|1979.62|1961.82|1979.47|1961.67|1979.62|1961.82|1979.47|1961.67|3
1649496160000|2022-04-09 09:22:40|1979.42|1961.62|1979.47|1961.67|1979.63|1961.83|1979.42|1961.62|4
1649496170000|2022-04-09 09:22:50|1979.44|1961.64|1979.36|1961.56|1979.6|1961.8|1979.36|1961.56|4
1649496180000|2022-04-09 09:23:00|1979.44|1961.64|1979.11|1961.31|1979.6|1961.8|1979.11|1961.31|14
1649496200000|2022-04-09 09:23:20|1979.13|1961.33|1978.67|1960.87|1979.13|1961.33|1978.67|1960.87|3
1649496210000|2022-04-09 09:23:30|1978.42|1960.62|1978.4|1960.6|1978.42|1960.62|1978.4|1960.6|2
1649496230000|2022-04-09 09:23:50|1978.34|1960.54|1974.48|1956.68|1978.34|1960.54|1973.21|1955.41|36
1649496240000|2022-04-09 09:24:00|1974.49|1956.69|1975.34|1957.54|1975.46|1957.66|1974.49|1956.69|19
1649496250000|2022-04-09 09:24:10|1975.43|1957.63|1975.29|1957.49|1975.47|1957.67|1975.16|1957.36|17
1649496260000|2022-04-09 09:24:20|1975.3|1957.5|1975.4|1957.6|1975.74|1957.94|1975.3|1957.5|12
1649496270000|2022-04-09 09:24:30|1975.44|1957.64|1975.24|1957.44|1975.46|1957.66|1975.24|1957.44|9
1649496280000|2022-04-09 09:24:40|1975.25|1957.45|1974.34|1956.54|1975.26|1957.46|1974.23|1956.43|15
1649496290000|2022-04-09 09:24:50|1974.33|1956.53|1973.54|1955.74|1974.33|1956.53|1973.54|1955.74|16
1649496300000|2022-04-09 09:25:00|1973.62|1955.82|1973.49|1955.69|1973.62|1955.82|1973.45|1955.65|19
1649496310000|2022-04-09 09:25:10|1973.48|1955.68|1973.35|1955.55|1973.49|1955.69|1973.32|1955.52|13
1649496320000|2022-04-09 09:25:20|1973.32|1955.52|1973.17|1955.37|1973.37|1955.57|1973.17|1955.37|7
1649496330000|2022-04-09 09:25:30|1973.16|1955.36|1973.33|1955.53|1973.52|1955.72|1973.14|1955.34|23
1649496340000|2022-04-09 09:25:40|1973.48|1955.68|1973.27|1955.47|1973.48|1955.68|1973.23|1955.43|8
1649496350000|2022-04-09 09:25:50|1973.29|1955.49|1973.29|1955.49|1973.34|1955.54|1973.29|1955.49|4
1649496360000|2022-04-09 09:26:00|1973.28|1955.48|1972.82|1955.02|1973.28|1955.48|1972.49|1954.69|17
1649496370000|2022-04-09 09:26:10|1972.81|1955.01|1973.32|1955.52|1973.32|1955.52|1972.59|1954.79|19
1649496380000|2022-04-09 09:26:20|1973.3|1955.5|1973.53|1955.73|1973.53|1955.73|1973.28|1955.48|5
1649496390000|2022-04-09 09:26:30|1973.42|1955.62|1973.84|1956.04|1974.2|1956.4|1973.42|1955.62|12
1649496400000|2022-04-09 09:26:40|1974.16|1956.36|1974.64|1956.84|1974.82|1957.02|1974.16|1956.36|15
1649496410000|2022-04-09 09:26:50|1974.73|1956.93|1974.51|1956.71|1974.87|1957.07|1974.4|1956.6|19
1649496420000|2022-04-09 09:27:00|1974.44|1956.64|1973.38|1955.58|1974.48|1956.68|1973.33|1955.53|23
1649496430000|2022-04-09 09:27:10|1973.37|1955.57|1973.39|1955.59|1973.59|1955.79|1973.24|1955.44|16
1649496440000|2022-04-09 09:27:20|1973.37|1955.57|1973.82|1956.02|1973.82|1956.02|1973.37|1955.57|13
1649496450000|2022-04-09 09:27:30|1973.83|1956.03|1973.94|1956.14|1973.94|1956.14|1973.72|1955.92|13
1649496460000|2022-04-09 09:27:40|1973.96|1956.16|1975.59|1957.79|1976.31|1958.51|1973.96|1956.16|30
1649496470000|2022-04-09 09:27:50|1975.77|1957.97|1975.71|1957.91|1975.87|1958.07|1975.59|1957.79|14
1649496480000|2022-04-09 09:28:00|1975.92|1958.12|1975.8|1958|1975.96|1958.16|1975.65|1957.85|8
1649496490000|2022-04-09 09:28:10|1975.71|1957.91|1975.47|1957.67|1975.71|1957.91|1975.28|1957.48|18
1649496500000|2022-04-09 09:28:20|1975.46|1957.66|1975.5|1957.7|1975.52|1957.72|1975.45|1957.65|16
1649496510000|2022-04-09 09:28:30|1975.42|1957.62|1975.28|1957.48|1975.42|1957.62|1975.28|1957.48|10
1649496520000|2022-04-09 09:28:40|1975.33|1957.53|1975.47|1957.67|1975.62|1957.82|1975.28|1957.48|16
1649496530000|2022-04-09 09:28:50|1975.41|1957.61|1975.24|1957.44|1975.41|1957.61|1975.08|1957.28|18
1649496540000|2022-04-09 09:29:00|1975.25|1957.45|1975.19|1957.39|1975.25|1957.45|1974.99|1957.19|9
1649496550000|2022-04-09 09:29:10|1975.16|1957.36|1974.53|1956.73|1975.19|1957.39|1974.49|1956.69|12
1649496560000|2022-04-09 09:29:20|1974.51|1956.71|1974.52|1956.72|1974.53|1956.73|1974.51|1956.71|3
1649496570000|2022-04-09 09:29:30|1974.53|1956.73|1974.57|1956.77|1974.6|1956.8|1974.52|1956.72|11
1649496580000|2022-04-09 09:29:40|1974.65|1956.85|1974.66|1956.86|1974.73|1956.93|1974.59|1956.79|12
1649496590000|2022-04-09 09:29:50|1974.65|1956.85|1974.91|1957.11|1974.91|1957.11|1974.64|1956.84|10
1649496600000|2022-04-09 09:30:00|1974.9|1957.1|1974.98|1957.18|1974.98|1957.18|1974.88|1957.08|5
1649496610000|2022-04-09 09:30:10|1974.99|1957.19|1975.08|1957.28|1975.08|1957.28|1974.99|1957.19|8
1649496620000|2022-04-09 09:30:20|1975.09|1957.29|1975.47|1957.67|1975.58|1957.78|1975.09|1957.29|17
1649496630000|2022-04-09 09:30:30|1975.38|1957.58|1975.29|1957.49|1975.48|1957.68|1975.26|1957.46|14
1649496640000|2022-04-09 09:30:40|1975.41|1957.61|1975.54|1957.74|1975.54|1957.74|1975.36|1957.56|18
1649496650000|2022-04-09 09:30:50|1975.57|1957.77|1975.81|1958.01|1975.81|1958.01|1975.46|1957.66|15
1649496660000|2022-04-09 09:31:00|1975.83|1958.03|1975.8|1958|1975.84|1958.04|1975.57|1957.77|17
1649496670000|2022-04-09 09:31:10|1975.84|1958.04|1975.64|1957.84|1975.87|1958.07|1975.38|1957.58|13
1649496680000|2022-04-09 09:31:20|1975.66|1957.86|1975.75|1957.95|1975.81|1958.01|1975.62|1957.82|11
1649496690000|2022-04-09 09:31:30|1975.68|1957.88|1976.4|1958.6|1976.43|1958.63|1975.68|1957.88|11
1649496700000|2022-04-09 09:31:40|1976.41|1958.61|1976.43|1958.63|1976.44|1958.64|1976.25|1958.45|9
1649496710000|2022-04-09 09:31:50|1976.45|1958.65|1975.64|1957.84|1976.45|1958.65|1975.62|1957.82|11
1649496720000|2022-04-09 09:32:00|1975.62|1957.82|1974.92|1957.12|1975.62|1957.82|1974.92|1957.12|11
1649496730000|2022-04-09 09:32:10|1974.78|1956.98|1974.46|1956.66|1974.78|1956.98|1974.37|1956.57|6
1649496740000|2022-04-09 09:32:20|1974.65|1956.85|1974.46|1956.66|1974.87|1957.07|1974.46|1956.66|8
1649496750000|2022-04-09 09:32:30|1974.44|1956.64|1974.18|1956.38|1974.46|1956.66|1974.18|1956.38|8
1649496760000|2022-04-09 09:32:40|1974.22|1956.42|1974.55|1956.75|1974.72|1956.92|1974.05|1956.25|18
1649496770000|2022-04-09 09:32:50|1974.54|1956.74|1974.35|1956.55|1974.54|1956.74|1974.35|1956.55|11
1649496780000|2022-04-09 09:33:00|1974.36|1956.56|1974.32|1956.52|1974.4|1956.6|1974.16|1956.36|19
1649496790000|2022-04-09 09:33:10|1974.33|1956.53|1974.44|1956.64|1974.44|1956.64|1974.33|1956.53|7
1649496800000|2022-04-09 09:33:20|1974.42|1956.62|1974.4|1956.6|1974.47|1956.67|1974.4|1956.6|9
1649496810000|2022-04-09 09:33:30|1974.42|1956.62|1974.45|1956.65|1974.45|1956.65|1974.35|1956.55|8
1649496820000|2022-04-09 09:33:40|1974.4|1956.6|1974.38|1956.58|1974.45|1956.65|1974.38|1956.58|6
1649496830000|2022-04-09 09:33:50|1974.36|1956.56|1974.43|1956.63|1974.43|1956.63|1973.88|1956.08|23
1649496840000|2022-04-09 09:34:00|1974.61|1956.81|1974.61|1956.81|1974.61|1956.81|1974.61|1956.81|1
1649496850000|2022-04-09 09:34:10|1974.64|1956.84|1975.37|1957.57|1975.59|1957.79|1974.64|1956.84|16
1649496860000|2022-04-09 09:34:20|1975.6|1957.8|1975.08|1957.28|1975.61|1957.81|1975.08|1957.28|10
1649496870000|2022-04-09 09:34:30|1974.74|1956.94|1974.32|1956.52|1974.74|1956.94|1974.32|1956.52|11
1649496880000|2022-04-09 09:34:40|1974.34|1956.54|1974.38|1956.58|1974.38|1956.58|1974.34|1956.54|4
1649496890000|2022-04-09 09:34:50|1974.34|1956.54|1974.78|1956.98|1974.83|1957.03|1974.34|1956.54|11
1649496900000|2022-04-09 09:35:00|1974.8|1957|1974.88|1957.08|1975.09|1957.29|1974.8|1957|11
1649496910000|2022-04-09 09:35:10|1974.87|1957.07|1974.83|1957.03|1974.88|1957.08|1974.79|1956.99|13
1649496920000|2022-04-09 09:35:20|1974.82|1957.02|1974.72|1956.92|1974.82|1957.02|1974.72|1956.92|6
1649496930000|2022-04-09 09:35:30|1974.74|1956.94|1974.78|1956.98|1974.9|1957.1|1974.74|1956.94|12
1649496940000|2022-04-09 09:35:40|1974.8|1957|1974.98|1957.18|1974.98|1957.18|1974.79|1956.99|11
1649496950000|2022-04-09 09:35:50|1974.96|1957.16|1974.99|1957.19|1975.01|1957.21|1974.94|1957.14|8
1649496960000|2022-04-09 09:36:00|1975.01|1957.21|1975.85|1958.05|1975.87|1958.07|1974.95|1957.15|20
1649496970000|2022-04-09 09:36:10|1975.88|1958.08|1976.64|1958.84|1976.65|1958.85|1975.88|1958.08|15
1649496980000|2022-04-09 09:36:20|1976.67|1958.87|1977.41|1959.61|1977.59|1959.79|1976.67|1958.87|10
1649496990000|2022-04-09 09:36:30|1977.36|1959.56|1977.38|1959.58|1977.5|1959.7|1977.19|1959.39|8
1649497000000|2022-04-09 09:36:40|1977.5|1959.7|1977.38|1959.58|1977.5|1959.7|1977.19|1959.39|8
1649497010000|2022-04-09 09:36:50|1977.4|1959.6|1977.47|1959.67|1977.57|1959.77|1977.39|1959.59|13
1649497020000|2022-04-09 09:37:00|1977.37|1959.57|1977.3|1959.5|1977.41|1959.61|1977.16|1959.36|18
1649497030000|2022-04-09 09:37:10|1977.27|1959.47|1977.35|1959.55|1977.35|1959.55|1977.26|1959.46|6
1649497040000|2022-04-09 09:37:20|1977.34|1959.54|1977.29|1959.49|1977.35|1959.55|1977.28|1959.48|11
1649497050000|2022-04-09 09:37:30|1977.31|1959.51|1977.39|1959.59|1977.39|1959.59|1977.3|1959.5|13
1649497060000|2022-04-09 09:37:40|1977.34|1959.54|1977.14|1959.34|1977.35|1959.55|1977.08|1959.28|15
1649497070000|2022-04-09 09:37:50|1977.11|1959.31|1977.35|1959.55|1977.35|1959.55|1977.07|1959.27|15
1649497080000|2022-04-09 09:38:00|1977.28|1959.48|1977.23|1959.43|1977.28|1959.48|1977|1959.2|23
1649497090000|2022-04-09 09:38:10|1977.2|1959.4|1977.15|1959.35|1977.2|1959.4|1977.08|1959.28|11
1649497100000|2022-04-09 09:38:20|1977.11|1959.31|1976.62|1958.82|1977.11|1959.31|1976.57|1958.77|20
1649497110000|2022-04-09 09:38:30|1976.63|1958.83|1976.45|1958.65|1976.63|1958.83|1976.41|1958.61|15
1649497120000|2022-04-09 09:38:40|1976.46|1958.66|1976.48|1958.68|1976.53|1958.73|1976.44|1958.64|11
1649497130000|2022-04-09 09:38:50|1976.46|1958.66|1976.35|1958.55|1976.46|1958.66|1976.33|1958.53|5
1649497140000|2022-04-09 09:39:00|1976.44|1958.64|1976.39|1958.59|1976.44|1958.64|1976.34|1958.54|9
1649497150000|2022-04-09 09:39:10|1976.36|1958.56|1976.3|1958.5|1976.44|1958.64|1976.3|1958.5|11
1649497160000|2022-04-09 09:39:20|1976.33|1958.53|1976.33|1958.53|1976.33|1958.53|1976.33|1958.53|1
1649497170000|2022-04-09 09:39:30|1976.31|1958.51|1976.33|1958.53|1976.33|1958.53|1976.31|1958.51|2
1649497180000|2022-04-09 09:39:40|1976.31|1958.51|1975.55|1957.75|1976.31|1958.51|1975.54|1957.74|10
1649497190000|2022-04-09 09:39:50|1975.58|1957.78|1975.64|1957.84|1975.64|1957.84|1975.58|1957.78|3
1649497200000|2022-04-09 09:40:00|1975.65|1957.85|1974.62|1956.82|1975.65|1957.85|1974.6|1956.8|14
1649497210000|2022-04-09 09:40:10|1974.61|1956.81|1974.35|1956.55|1974.83|1957.03|1974.31|1956.51|19
1649497220000|2022-04-09 09:40:20|1974.36|1956.56|1974.31|1956.51|1974.41|1956.61|1974.27|1956.47|14
1649497230000|2022-04-09 09:40:30|1974.3|1956.5|1974.31|1956.51|1974.32|1956.52|1974.27|1956.47|9
1649497240000|2022-04-09 09:40:40|1974.32|1956.52|1974.41|1956.61|1974.65|1956.85|1974.31|1956.51|16
1649497250000|2022-04-09 09:40:50|1974.59|1956.79|1974.48|1956.68|1974.62|1956.82|1974.37|1956.57|18
1649497260000|2022-04-09 09:41:00|1974.61|1956.81|1974.3|1956.5|1974.61|1956.81|1974.28|1956.48|8
1649497270000|2022-04-09 09:41:10|1974.29|1956.49|1973.72|1955.92|1974.29|1956.49|1973.72|1955.92|9
1649497280000|2022-04-09 09:41:20|1973.75|1955.95|1973.74|1955.94|1973.77|1955.97|1973.73|1955.93|5
1649497290000|2022-04-09 09:41:30|1973.5|1955.7|1973.76|1955.96|1973.76|1955.96|1973.49|1955.69|8
1649497300000|2022-04-09 09:41:40|1973.67|1955.87|1973.47|1955.67|1973.7|1955.9|1973.32|1955.52|19
1649497310000|2022-04-09 09:41:50|1973.45|1955.65|1973.55|1955.75|1973.64|1955.84|1973.43|1955.63|8
1649497320000|2022-04-09 09:42:00|1973.51|1955.71|1973.77|1955.97|1973.79|1955.99|1973.51|1955.71|16
1649497330000|2022-04-09 09:42:10|1973.79|1955.99|1973.69|1955.89|1973.85|1956.05|1973.6|1955.8|9
1649497340000|2022-04-09 09:42:20|1973.6|1955.8|1973.74|1955.94|1973.76|1955.96|1973.6|1955.8|11
1649497350000|2022-04-09 09:42:30|1973.82|1956.02|1973.82|1956.02|1973.82|1956.02|1973.74|1955.94|3
1649497360000|2022-04-09 09:42:40|1973.8|1956|1973.83|1956.03|1973.83|1956.03|1973.8|1956|3
1649497380000|2022-04-09 09:43:00|1973.95|1956.15|1973.82|1956.02|1973.96|1956.16|1973.81|1956.01|14
1649497390000|2022-04-09 09:43:10|1973.9|1956.1|1973.68|1955.88|1973.9|1956.1|1973.58|1955.78|14
1649497400000|2022-04-09 09:43:20|1973.65|1955.85|1973.65|1955.85|1973.7|1955.9|1973.65|1955.85|4
1649497410000|2022-04-09 09:43:30|1973.55|1955.75|1973.35|1955.55|1973.81|1956.01|1973.35|1955.55|14
1649497420000|2022-04-09 09:43:40|1973.26|1955.46|1972.91|1955.11|1973.26|1955.46|1972.87|1955.07|12
1649497430000|2022-04-09 09:43:50|1972.71|1954.91|1972.58|1954.78|1972.71|1954.91|1972.54|1954.74|11
1649497440000|2022-04-09 09:44:00|1972.43|1954.63|1972.41|1954.61|1972.45|1954.65|1972.41|1954.61|4
1649497450000|2022-04-09 09:44:10|1972.36|1954.56|1972.37|1954.57|1972.42|1954.62|1972.36|1954.56|8
1649497460000|2022-04-09 09:44:20|1972.27|1954.47|1972.26|1954.46|1972.27|1954.47|1972.21|1954.41|5
1649497470000|2022-04-09 09:44:30|1972.28|1954.48|1971.94|1954.14|1972.3|1954.5|1971.94|1954.14|8
1649497480000|2022-04-09 09:44:40|1972.13|1954.33|1973.16|1955.36|1973.16|1955.36|1972.13|1954.33|11
1649497490000|2022-04-09 09:44:50|1973.04|1955.24|1972.93|1955.13|1973.24|1955.44|1972.71|1954.91|9
1649497500000|2022-04-09 09:45:00|1972.95|1955.15|1972.39|1954.59|1972.95|1955.15|1972.38|1954.58|14
1649497510000|2022-04-09 09:45:10|1972.38|1954.58|1972.42|1954.62|1972.54|1954.74|1972.35|1954.55|20
1649497520000|2022-04-09 09:45:20|1972.44|1954.64|1972.4|1954.6|1972.46|1954.66|1972.31|1954.51|12
1649497530000|2022-04-09 09:45:30|1972.3|1954.5|1972.25|1954.45|1972.45|1954.65|1972.25|1954.45|15
1649497540000|2022-04-09 09:45:40|1972.26|1954.46|1972.24|1954.44|1972.27|1954.47|1972.22|1954.42|14
1649497550000|2022-04-09 09:45:50|1972.25|1954.45|1972.31|1954.51|1972.31|1954.51|1972.25|1954.45|6
1649497560000|2022-04-09 09:46:00|1972.29|1954.49|1972.31|1954.51|1972.33|1954.53|1972.28|1954.48|7
1649497570000|2022-04-09 09:46:10|1972.3|1954.5|1972.29|1954.49|1972.3|1954.5|1972.29|1954.49|2
1649497580000|2022-04-09 09:46:20|1972.3|1954.5|1972.33|1954.53|1972.35|1954.55|1972.3|1954.5|5
1649497590000|2022-04-09 09:46:30|1972.4|1954.6|1971.99|1954.19|1972.76|1954.96|1971.92|1954.12|17
1649497600000|2022-04-09 09:46:40|1972.01|1954.21|1972.35|1954.55|1972.55|1954.75|1972.01|1954.21|16
1649497610000|2022-04-09 09:46:50|1972.34|1954.54|1972.21|1954.41|1972.54|1954.74|1972.21|1954.41|7
1649497620000|2022-04-09 09:47:00|1972.19|1954.39|1972.13|1954.33|1972.26|1954.46|1972.06|1954.26|20
1649497630000|2022-04-09 09:47:10|1972.17|1954.37|1972.19|1954.39|1972.23|1954.43|1972.14|1954.34|13
1649497640000|2022-04-09 09:47:20|1972.18|1954.38|1972.19|1954.39|1972.21|1954.41|1972.18|1954.38|6
1649497650000|2022-04-09 09:47:30|1972.17|1954.37|1972.19|1954.39|1972.22|1954.42|1972.17|1954.37|8
1649497660000|2022-04-09 09:47:40|1972.17|1954.37|1972.13|1954.33|1972.17|1954.37|1972.11|1954.31|11
1649497670000|2022-04-09 09:47:50|1972.14|1954.34|1972.18|1954.38|1972.18|1954.38|1972.14|1954.34|4
1649497680000|2022-04-09 09:48:00|1972.17|1954.37|1971.93|1954.13|1972.17|1954.37|1971.64|1953.84|16
1649497690000|2022-04-09 09:48:10|1971.92|1954.12|1972.33|1954.53|1972.33|1954.53|1971.8|1954|16
1649497700000|2022-04-09 09:48:20|1972.34|1954.54|1974.09|1956.29|1974.14|1956.34|1972.34|1954.54|25
1649497710000|2022-04-09 09:48:30|1974.11|1956.31|1974.78|1956.98|1974.84|1957.04|1974.11|1956.31|22
1649497720000|2022-04-09 09:48:40|1974.69|1956.89|1975.38|1957.58|1975.63|1957.83|1974.69|1956.89|24
1649497730000|2022-04-09 09:48:50|1975.52|1957.72|1975.39|1957.59|1975.62|1957.82|1975.34|1957.54|17
1649497740000|2022-04-09 09:49:00|1975.47|1957.67|1975.43|1957.63|1975.51|1957.71|1975.36|1957.56|6
1649497750000|2022-04-09 09:49:10|1975.39|1957.59|1976|1958.2|1976|1958.2|1975.39|1957.59|14
1649497760000|2022-04-09 09:49:20|1976.06|1958.26|1975.49|1957.69|1976.06|1958.26|1975.48|1957.68|5
1649497770000|2022-04-09 09:49:30|1975.48|1957.68|1975.34|1957.54|1975.57|1957.77|1975.34|1957.54|11
1649497780000|2022-04-09 09:49:40|1975.29|1957.49|1975.26|1957.46|1975.29|1957.49|1975.25|1957.45|3
1649497790000|2022-04-09 09:49:50|1975.1|1957.3|1975.11|1957.31|1975.11|1957.31|1975.1|1957.3|2
1649497800000|2022-04-09 09:50:00|1975.04|1957.24|1974.45|1956.65|1975.04|1957.24|1973.75|1955.95|21
1649497810000|2022-04-09 09:50:10|1974.59|1956.79|1975.19|1957.39|1975.19|1957.39|1974.58|1956.78|11
1649497820000|2022-04-09 09:50:20|1975.16|1957.36|1975.35|1957.55|1975.44|1957.64|1975.03|1957.23|9
1649497830000|2022-04-09 09:50:30|1975.43|1957.63|1975.67|1957.87|1975.75|1957.95|1975.43|1957.63|11
1649497840000|2022-04-09 09:50:40|1976.1|1958.3|1976.26|1958.46|1976.6|1958.8|1976.01|1958.21|23
1649497850000|2022-04-09 09:50:50|1976.27|1958.47|1976.24|1958.44|1976.38|1958.58|1976.15|1958.35|23
1649497860000|2022-04-09 09:51:00|1976.22|1958.42|1975.67|1957.87|1976.28|1958.48|1975.67|1957.87|19
1649497870000|2022-04-09 09:51:10|1975.68|1957.88|1975.1|1957.3|1975.68|1957.88|1975.1|1957.3|16
1649497880000|2022-04-09 09:51:20|1975.09|1957.29|1975.36|1957.56|1975.41|1957.61|1975.07|1957.27|11
1649497890000|2022-04-09 09:51:30|1975.35|1957.55|1976.14|1958.34|1976.14|1958.34|1975.3|1957.5|17
1649497900000|2022-04-09 09:51:40|1976.13|1958.33|1977.01|1959.21|1977.03|1959.23|1976.13|1958.33|23
1649497910000|2022-04-09 09:51:50|1976.99|1959.19|1976.99|1959.19|1976.99|1959.19|1976.91|1959.11|7
1649497920000|2022-04-09 09:52:00|1977.03|1959.23|1977.08|1959.28|1977.08|1959.28|1977.02|1959.22|6
1649497930000|2022-04-09 09:52:10|1977.04|1959.24|1976.55|1958.75|1977.05|1959.25|1976.43|1958.63|12
1649497940000|2022-04-09 09:52:20|1976.53|1958.73|1976.45|1958.65|1976.67|1958.87|1976.45|1958.65|12
1649497950000|2022-04-09 09:52:30|1976.46|1958.66|1976.46|1958.66|1976.61|1958.81|1976.42|1958.62|12
1649497960000|2022-04-09 09:52:40|1976.58|1958.78|1976.25|1958.45|1976.58|1958.78|1976.25|1958.45|4
1649497970000|2022-04-09 09:52:50|1976.24|1958.44|1976.29|1958.49|1976.31|1958.51|1976.24|1958.44|9
1649497980000|2022-04-09 09:53:00|1976.28|1958.48|1977.01|1959.21|1977.01|1959.21|1976.26|1958.46|19
1649497990000|2022-04-09 09:53:10|1976.97|1959.17|1976.85|1959.05|1977.01|1959.21|1976.85|1959.05|4
1649498000000|2022-04-09 09:53:20|1976.93|1959.13|1976.93|1959.13|1977|1959.2|1976.89|1959.09|4
1649498010000|2022-04-09 09:53:30|1976.97|1959.17|1977.06|1959.26|1977.11|1959.31|1976.97|1959.17|8
1649498020000|2022-04-09 09:53:40|1977.1|1959.3|1977.59|1959.79|1977.59|1959.79|1977.03|1959.23|18
1649498030000|2022-04-09 09:53:50|1977.61|1959.81|1977.61|1959.81|1977.61|1959.81|1977.61|1959.81|1
1649498040000|2022-04-09 09:54:00|1977.57|1959.77|1977.7|1959.9|1977.85|1960.05|1977.57|1959.77|7
1649498050000|2022-04-09 09:54:10|1977.72|1959.92|1977.84|1960.04|1977.86|1960.06|1977.68|1959.88|11
1649498060000|2022-04-09 09:54:20|1977.85|1960.05|1977.87|1960.07|1977.99|1960.19|1977.85|1960.05|5
1649498070000|2022-04-09 09:54:30|1977.9|1960.1|1978.17|1960.37|1978.17|1960.37|1977.9|1960.1|2
1649498080000|2022-04-09 09:54:40|1978.2|1960.4|1978.94|1961.14|1978.95|1961.15|1978.2|1960.4|18
1649498090000|2022-04-09 09:54:50|1978.88|1961.08|1978.44|1960.64|1978.88|1961.08|1978.42|1960.62|14
1649498100000|2022-04-09 09:55:00|1978.46|1960.66|1978.36|1960.56|1978.47|1960.67|1978.34|1960.54|13
1649498110000|2022-04-09 09:55:10|1978.35|1960.55|1978.9|1961.1|1978.9|1961.1|1978.35|1960.55|8
1649498120000|2022-04-09 09:55:20|1979.18|1961.38|1979.18|1961.38|1979.18|1961.38|1979.18|1961.38|1
1649498130000|2022-04-09 09:55:30|1979.06|1961.26|1978.62|1960.82|1979.06|1961.26|1978.45|1960.65|19
1649498140000|2022-04-09 09:55:40|1978.77|1960.97|1978.72|1960.92|1978.87|1961.07|1978.71|1960.91|12
1649498150000|2022-04-09 09:55:50|1978.8|1961|1978.75|1960.95|1978.9|1961.1|1978.74|1960.94|11
1649498160000|2022-04-09 09:56:00|1978.72|1960.92|1978.81|1961.01|1978.87|1961.07|1978.45|1960.65|16
1649498170000|2022-04-09 09:56:10|1978.87|1961.07|1979.03|1961.23|1979.07|1961.27|1978.76|1960.96|12
1649498180000|2022-04-09 09:56:20|1978.87|1961.07|1978.24|1960.44|1978.87|1961.07|1978.22|1960.42|14
1649498190000|2022-04-09 09:56:30|1978.26|1960.46|1977.97|1960.17|1978.26|1960.46|1977.96|1960.16|8
1649498200000|2022-04-09 09:56:40|1977.88|1960.08|1977.47|1959.67|1977.88|1960.08|1977.46|1959.66|13
1649498210000|2022-04-09 09:56:50|1977.54|1959.74|1977.59|1959.79|1977.84|1960.04|1977.54|1959.74|19
1649498220000|2022-04-09 09:57:00|1977.63|1959.83|1977.55|1959.75|1977.67|1959.87|1977.45|1959.65|12
1649498230000|2022-04-09 09:57:10|1977.53|1959.73|1977.59|1959.79|1977.71|1959.91|1977.53|1959.73|7
1649498240000|2022-04-09 09:57:20|1977.58|1959.78|1977.49|1959.69|1977.58|1959.78|1977.42|1959.62|9
1649498250000|2022-04-09 09:57:30|1977.48|1959.68|1977.5|1959.7|1977.5|1959.7|1977.38|1959.58|15
1649498260000|2022-04-09 09:57:40|1977.49|1959.69|1977.44|1959.64|1977.53|1959.73|1977.36|1959.56|11
1649498270000|2022-04-09 09:57:50|1977.45|1959.65|1977.58|1959.78|1977.59|1959.79|1977.45|1959.65|10
1649498280000|2022-04-09 09:58:00|1977.56|1959.76|1977.52|1959.72|1977.64|1959.84|1977.47|1959.67|10
1649498290000|2022-04-09 09:58:10|1977.62|1959.82|1977.49|1959.69|1977.62|1959.82|1977.44|1959.64|8
1649498300000|2022-04-09 09:58:20|1977.44|1959.64|1977.01|1959.21|1977.44|1959.64|1976.93|1959.13|12
1649498310000|2022-04-09 09:58:30|1977.02|1959.22|1977.03|1959.23|1977.24|1959.44|1977.01|1959.21|15
1649498320000|2022-04-09 09:58:40|1977.05|1959.25|1976.31|1958.51|1977.19|1959.39|1976.31|1958.51|20
1649498330000|2022-04-09 09:58:50|1976.3|1958.5|1975.86|1958.06|1976.3|1958.5|1975.56|1957.76|24
1649498340000|2022-04-09 09:59:00|1975.85|1958.05|1975.46|1957.66|1975.85|1958.05|1975.35|1957.55|9
1649498350000|2022-04-09 09:59:10|1975.56|1957.76|1975.4|1957.6|1975.56|1957.76|1975.4|1957.6|3
1649498360000|2022-04-09 09:59:20|1975.48|1957.68|1975.32|1957.52|1975.48|1957.68|1975.29|1957.49|6
1649498380000|2022-04-09 09:59:40|1975.31|1957.51|1974.59|1956.79|1975.31|1957.51|1974.57|1956.77|16
1649498390000|2022-04-09 09:59:50|1974.48|1956.68|1974.46|1956.66|1974.49|1956.69|1974.44|1956.64|9
1649498400000|2022-04-09 10:00:00|1974.48|1956.68|1974.8|1957|1974.8|1957|1974.46|1956.66|9
1649498410000|2022-04-09 10:00:10|1974.81|1957.01|1976.04|1958.24|1976.39|1958.59|1974.81|1957.01|26
1649498420000|2022-04-09 10:00:20|1976.01|1958.21|1976.06|1958.26|1976.17|1958.37|1975.97|1958.17|14
1649498430000|2022-04-09 10:00:30|1976.12|1958.32|1976.24|1958.44|1976.24|1958.44|1976.12|1958.32|9
1649498440000|2022-04-09 10:00:40|1976.23|1958.43|1976.24|1958.44|1976.24|1958.44|1976.23|1958.43|4
1649498450000|2022-04-09 10:00:50|1976.29|1958.49|1975.62|1957.82|1976.29|1958.49|1975.62|1957.82|14
1649498460000|2022-04-09 10:01:00|1975.61|1957.81|1975.35|1957.55|1975.61|1957.81|1975.28|1957.48|15
1649498470000|2022-04-09 10:01:10|1975.41|1957.61|1976.25|1958.45|1976.35|1958.55|1975.41|1957.61|14
1649498480000|2022-04-09 10:01:20|1976.27|1958.47|1976.06|1958.26|1976.46|1958.66|1976.06|1958.26|22
1649498490000|2022-04-09 10:01:30|1976.08|1958.28|1975.44|1957.64|1976.39|1958.59|1975.44|1957.64|21
1649498500000|2022-04-09 10:01:40|1975.43|1957.63|1975.03|1957.23|1975.43|1957.63|1975.03|1957.23|8
1649498510000|2022-04-09 10:01:50|1974.7|1956.9|1973.97|1956.17|1974.81|1957.01|1973.97|1956.17|26
1649498520000|2022-04-09 10:02:00|1973.79|1955.99|1973.68|1955.88|1973.86|1956.06|1973.5|1955.7|16
1649498530000|2022-04-09 10:02:10|1973.67|1955.87|1973.85|1956.05|1974.03|1956.23|1973.55|1955.75|26
1649498540000|2022-04-09 10:02:20|1973.87|1956.07|1973.54|1955.74|1973.98|1956.18|1973.5|1955.7|18
1649498550000|2022-04-09 10:02:30|1973.48|1955.68|1972.76|1954.96|1973.48|1955.68|1972.76|1954.96|15
1649498560000|2022-04-09 10:02:40|1972.57|1954.77|1972.85|1955.05|1972.92|1955.12|1972.49|1954.69|23
1649498570000|2022-04-09 10:02:50|1972.82|1955.02|1973.76|1955.96|1973.76|1955.96|1972.82|1955.02|19
1649498580000|2022-04-09 10:03:00|1973.82|1956.02|1974.02|1956.22|1974.07|1956.27|1973.78|1955.98|19
1649498590000|2022-04-09 10:03:10|1973.97|1956.17|1973.63|1955.83|1973.97|1956.17|1973.48|1955.68|18
1649498600000|2022-04-09 10:03:20|1973.41|1955.61|1973.06|1955.26|1973.41|1955.61|1972.79|1954.99|21
1649498610000|2022-04-09 10:03:30|1973.09|1955.29|1972.82|1955.02|1973.09|1955.29|1972.74|1954.94|20
1649498620000|2022-04-09 10:03:40|1972.65|1954.85|1972.69|1954.89|1972.77|1954.97|1972.54|1954.74|13
1649498630000|2022-04-09 10:03:50|1972.73|1954.93|1972.48|1954.68|1972.78|1954.98|1972.48|1954.68|22
1649498640000|2022-04-09 10:04:00|1972.47|1954.67|1972.94|1955.14|1972.95|1955.15|1972.46|1954.66|22
1649498650000|2022-04-09 10:04:10|1972.99|1955.19|1972.88|1955.08|1972.99|1955.19|1972.76|1954.96|7
1649498660000|2022-04-09 10:04:20|1972.77|1954.97|1972.73|1954.93|1972.89|1955.09|1972.67|1954.87|17
1649498670000|2022-04-09 10:04:30|1972.67|1954.87|1971.65|1953.85|1972.74|1954.94|1971.65|1953.85|21
1649498680000|2022-04-09 10:04:40|1971.66|1953.86|1971.55|1953.75|1971.69|1953.89|1971.52|1953.72|9
1649498690000|2022-04-09 10:04:50|1971.48|1953.68|1971.5|1953.7|1971.51|1953.71|1971.35|1953.55|5
1649498700000|2022-04-09 10:05:00|1971.65|1953.85|1971.35|1953.55|1971.65|1953.85|1971.25|1953.45|16
1649498710000|2022-04-09 10:05:10|1971.38|1953.58|1972.24|1954.44|1972.26|1954.46|1971.32|1953.52|27
1649498720000|2022-04-09 10:05:20|1972.26|1954.46|1972.31|1954.51|1972.43|1954.63|1972.2|1954.4|12
1649498730000|2022-04-09 10:05:30|1972.3|1954.5|1972.34|1954.54|1972.34|1954.54|1972.11|1954.31|10
1649498740000|2022-04-09 10:05:40|1972.35|1954.55|1971.63|1953.83|1972.48|1954.68|1971.63|1953.83|18
1649498750000|2022-04-09 10:05:50|1971.62|1953.82|1971.7|1953.9|1971.7|1953.9|1971.54|1953.74|11
1649498760000|2022-04-09 10:06:00|1971.73|1953.93|1971.73|1953.93|1971.73|1953.93|1971.59|1953.79|10
1649498770000|2022-04-09 10:06:10|1971.72|1953.92|1972.1|1954.3|1972.1|1954.3|1971.72|1953.92|14
1649498780000|2022-04-09 10:06:20|1972.09|1954.29|1972.49|1954.69|1972.73|1954.93|1972.02|1954.22|22
1649498790000|2022-04-09 10:06:30|1972.57|1954.77|1972.69|1954.89|1972.71|1954.91|1972.49|1954.69|13
1649498800000|2022-04-09 10:06:40|1972.68|1954.88|1972.7|1954.9|1972.7|1954.9|1972.46|1954.66|17
1649498810000|2022-04-09 10:06:50|1972.69|1954.89|1972.69|1954.89|1972.7|1954.9|1972.55|1954.75|5
1649498820000|2022-04-09 10:07:00|1972.73|1954.93|1973.26|1955.46|1973.45|1955.65|1972.73|1954.93|19
1649498830000|2022-04-09 10:07:10|1973.25|1955.45|1973.28|1955.48|1973.28|1955.48|1973.25|1955.45|2
1649498840000|2022-04-09 10:07:20|1973.35|1955.55|1973.3|1955.5|1973.37|1955.57|1973.28|1955.48|10
1649498850000|2022-04-09 10:07:30|1973.31|1955.51|1973.31|1955.51|1973.31|1955.51|1973.3|1955.5|3
1649498860000|2022-04-09 10:07:40|1973.3|1955.5|1973.18|1955.38|1973.31|1955.51|1973.17|1955.37|6
1649498870000|2022-04-09 10:07:50|1973.17|1955.37|1973.3|1955.5|1973.31|1955.51|1973.17|1955.37|6
1649498880000|2022-04-09 10:08:00|1973.39|1955.59|1973.41|1955.61|1973.41|1955.61|1973.38|1955.58|4
1649498890000|2022-04-09 10:08:10|1973.39|1955.59|1973.48|1955.68|1973.48|1955.68|1973.37|1955.57|14
1649498900000|2022-04-09 10:08:20|1973.42|1955.62|1973.35|1955.55|1973.45|1955.65|1973.34|1955.54|9
1649498910000|2022-04-09 10:08:30|1973.42|1955.62|1974.01|1956.21|1974.02|1956.22|1973.42|1955.62|24
1649498920000|2022-04-09 10:08:40|1974.21|1956.41|1974.5|1956.7|1974.69|1956.89|1974.21|1956.41|22
1649498930000|2022-04-09 10:08:50|1974.49|1956.69|1974.28|1956.48|1974.49|1956.69|1974.28|1956.48|6
1649498940000|2022-04-09 10:09:00|1974.09|1956.29|1973.5|1955.7|1974.09|1956.29|1973.4|1955.6|11
1649498950000|2022-04-09 10:09:10|1973.6|1955.8|1973.52|1955.72|1973.73|1955.93|1973.48|1955.68|6
1649498960000|2022-04-09 10:09:20|1973.6|1955.8|1973.79|1955.99|1973.8|1956|1973.48|1955.68|13
1649498970000|2022-04-09 10:09:30|1973.57|1955.77|1973.39|1955.59|1973.57|1955.77|1973.2|1955.4|13
1649498980000|2022-04-09 10:09:40|1973.4|1955.6|1973.53|1955.73|1973.53|1955.73|1973.4|1955.6|6
1649498990000|2022-04-09 10:09:50|1973.68|1955.88|1974.03|1956.23|1974.03|1956.23|1973.68|1955.88|21
1649499000000|2022-04-09 10:10:00|1974.02|1956.22|1975.5|1957.7|1975.5|1957.7|1973.93|1956.13|22
1649499010000|2022-04-09 10:10:10|1975.49|1957.69|1975.2|1957.4|1975.53|1957.73|1975.2|1957.4|15
1649499020000|2022-04-09 10:10:20|1975.05|1957.25|1974.8|1957|1975.19|1957.39|1974.66|1956.86|19
1649499030000|2022-04-09 10:10:30|1974.81|1957.01|1974.75|1956.95|1974.82|1957.02|1974.64|1956.84|14
1649499040000|2022-04-09 10:10:40|1974.74|1956.94|1974.78|1956.98|1974.83|1957.03|1974.74|1956.94|7
1649499050000|2022-04-09 10:10:50|1974.75|1956.95|1974.49|1956.69|1974.83|1957.03|1974.25|1956.45|25
1649499060000|2022-04-09 10:11:00|1974.48|1956.68|1973.5|1955.7|1974.48|1956.68|1973.48|1955.68|20
1649499070000|2022-04-09 10:11:10|1973.24|1955.44|1973.26|1955.46|1973.26|1955.46|1973.2|1955.4|5
1649499080000|2022-04-09 10:11:20|1973.24|1955.44|1973.15|1955.35|1973.26|1955.46|1973.13|1955.33|9
1649499090000|2022-04-09 10:11:30|1973.16|1955.36|1973.18|1955.38|1973.3|1955.5|1973.15|1955.35|9
1649499100000|2022-04-09 10:11:40|1973.2|1955.4|1972.68|1954.88|1973.21|1955.41|1972.68|1954.88|11
1649499110000|2022-04-09 10:11:50|1972.69|1954.89|1972.47|1954.67|1972.69|1954.89|1972.44|1954.64|9
1649499120000|2022-04-09 10:12:00|1972.43|1954.63|1972.21|1954.41|1972.43|1954.63|1972.2|1954.4|8
1649499130000|2022-04-09 10:12:10|1972.22|1954.42|1971.35|1953.55|1972.24|1954.44|1971.35|1953.55|22
1649499140000|2022-04-09 10:12:20|1971.32|1953.52|1971.41|1953.61|1971.58|1953.78|1971.29|1953.49|11
1649499150000|2022-04-09 10:12:30|1971.4|1953.6|1971.53|1953.73|1971.73|1953.93|1971.4|1953.6|8
1649499160000|2022-04-09 10:12:40|1971.63|1953.83|1971.59|1953.79|1971.74|1953.94|1971.57|1953.77|11
1649499170000|2022-04-09 10:12:50|1971.49|1953.69|1971.51|1953.71|1971.75|1953.95|1971.45|1953.65|16
1649499180000|2022-04-09 10:13:00|1971.58|1953.78|1971.62|1953.82|1971.73|1953.93|1971.57|1953.77|16
1649499190000|2022-04-09 10:13:10|1971.7|1953.9|1971.35|1953.55|1971.75|1953.95|1971.34|1953.54|22
1649499200000|2022-04-09 10:13:20|1971.37|1953.57|1971.71|1953.91|1971.71|1953.91|1971.36|1953.56|12
1649499210000|2022-04-09 10:13:30|1971.73|1953.93|1971.43|1953.63|1971.73|1953.93|1971.4|1953.6|7
1649499220000|2022-04-09 10:13:40|1971.48|1953.68|1971.47|1953.67|1971.48|1953.68|1971.4|1953.6|4
1649499230000|2022-04-09 10:13:50|1971.49|1953.69|1971.43|1953.63|1971.5|1953.7|1971.4|1953.6|11
1649499240000|2022-04-09 10:14:00|1971.44|1953.64|1971.54|1953.74|1971.63|1953.83|1971.28|1953.48|9
1649499250000|2022-04-09 10:14:10|1971.64|1953.84|1972.39|1954.59|1972.77|1954.97|1971.64|1953.84|18
1649499260000|2022-04-09 10:14:20|1972.36|1954.56|1972.77|1954.97|1972.78|1954.98|1972.36|1954.56|9
1649499270000|2022-04-09 10:14:30|1972.76|1954.96|1972.74|1954.94|1972.9|1955.1|1972.69|1954.89|11
1649499280000|2022-04-09 10:14:40|1972.57|1954.77|1971.52|1953.72|1972.61|1954.81|1971.51|1953.71|15
1649499290000|2022-04-09 10:14:50|1971.63|1953.83|1971.36|1953.56|1971.63|1953.83|1971.25|1953.45|17
1649499300000|2022-04-09 10:15:00|1971.35|1953.55|1971.89|1954.09|1971.89|1954.09|1971.35|1953.55|7
1649499310000|2022-04-09 10:15:10|1971.9|1954.1|1972.6|1954.8|1972.69|1954.89|1971.89|1954.09|17
1649499320000|2022-04-09 10:15:20|1972.52|1954.72|1972.39|1954.59|1972.52|1954.72|1972.31|1954.51|10
1649499330000|2022-04-09 10:15:30|1972.35|1954.55|1972.67|1954.87|1972.67|1954.87|1972.29|1954.49|14
1649499340000|2022-04-09 10:15:40|1972.72|1954.92|1971.48|1953.68|1973.03|1955.23|1971.48|1953.68|24
1649499350000|2022-04-09 10:15:50|1971.39|1953.59|1970.79|1952.99|1971.39|1953.59|1970.2|1952.4|32
1649499360000|2022-04-09 10:16:00|1970.77|1952.97|1970.87|1953.07|1970.97|1953.17|1970.65|1952.85|18
1649499370000|2022-04-09 10:16:10|1970.85|1953.05|1971.7|1953.9|1971.87|1954.07|1970.78|1952.98|15
1649499380000|2022-04-09 10:16:20|1972.11|1954.31|1972.01|1954.21|1972.36|1954.56|1972.01|1954.21|16
1649499390000|2022-04-09 10:16:30|1972|1954.2|1971.26|1953.46|1972|1954.2|1971.26|1953.46|22
1649499400000|2022-04-09 10:16:40|1971.07|1953.27|1973.07|1955.27|1973.47|1955.67|1970.98|1953.18|27
1649499410000|2022-04-09 10:16:50|1973.12|1955.32|1972.44|1954.64|1973.18|1955.38|1972.43|1954.63|14
1649499420000|2022-04-09 10:17:00|1972.37|1954.57|1972.38|1954.58|1972.57|1954.77|1972.26|1954.46|19
1649499430000|2022-04-09 10:17:10|1972.37|1954.57|1973.21|1955.41|1973.42|1955.62|1972.36|1954.56|17
1649499440000|2022-04-09 10:17:20|1973.41|1955.61|1973.2|1955.4|1973.43|1955.63|1973.13|1955.33|9
1649499450000|2022-04-09 10:17:30|1973.16|1955.36|1973.44|1955.64|1973.44|1955.64|1973.16|1955.36|10
1649499460000|2022-04-09 10:17:40|1973.35|1955.55|1973.28|1955.48|1973.44|1955.64|1973.28|1955.48|8
1649499470000|2022-04-09 10:17:50|1973.24|1955.44|1973.42|1955.62|1973.45|1955.65|1973.23|1955.43|11
1649499480000|2022-04-09 10:18:00|1973.43|1955.63|1973.24|1955.44|1973.48|1955.68|1973.24|1955.44|13
1649499490000|2022-04-09 10:18:10|1973.27|1955.47|1974.15|1956.35|1974.15|1956.35|1973.27|1955.47|20
1649499500000|2022-04-09 10:18:20|1974.13|1956.33|1974.38|1956.58|1974.5|1956.7|1974.13|1956.33|12
1649499510000|2022-04-09 10:18:30|1974.45|1956.65|1974.48|1956.68|1974.51|1956.71|1974.34|1956.54|18
1649499520000|2022-04-09 10:18:40|1974.53|1956.73|1974.13|1956.33|1974.53|1956.73|1974.1|1956.3|17
1649499530000|2022-04-09 10:18:50|1974.14|1956.34|1973.66|1955.86|1974.14|1956.34|1973.66|1955.86|7
1649499540000|2022-04-09 10:19:00|1973.57|1955.77|1973.27|1955.47|1973.58|1955.78|1973.24|1955.44|13
1649499550000|2022-04-09 10:19:10|1972.84|1955.04|1972.8|1955|1972.84|1955.04|1972.77|1954.97|15
1649499560000|2022-04-09 10:19:20|1972.76|1954.96|1972.6|1954.8|1972.76|1954.96|1972.6|1954.8|11
1649499570000|2022-04-09 10:19:30|1972.61|1954.81|1972.8|1955|1972.82|1955.02|1972.61|1954.81|13
1649499580000|2022-04-09 10:19:40|1972.78|1954.98|1972.89|1955.09|1972.93|1955.13|1972.74|1954.94|8
1649499590000|2022-04-09 10:19:50|1972.87|1955.07|1973.13|1955.33|1973.55|1955.75|1972.87|1955.07|22
1649499600000|2022-04-09 10:20:00|1973.11|1955.31|1972.81|1955.01|1973.12|1955.32|1972.6|1954.8|9
1649499610000|2022-04-09 10:20:10|1972.66|1954.86|1972.78|1954.98|1972.89|1955.09|1972.54|1954.74|21
1649499620000|2022-04-09 10:20:20|1972.77|1954.97|1972.27|1954.47|1972.82|1955.02|1972.27|1954.47|18
1649499630000|2022-04-09 10:20:30|1972.28|1954.48|1971.77|1953.97|1972.28|1954.48|1971.77|1953.97|17
1649499640000|2022-04-09 10:20:40|1971.8|1954|1971.43|1953.63|1971.8|1954|1971.43|1953.63|8
1649499650000|2022-04-09 10:20:50|1971.47|1953.67|1971.44|1953.64|1971.81|1954.01|1971.44|1953.64|11
1649499660000|2022-04-09 10:21:00|1971.48|1953.68|1971.58|1953.78|1971.89|1954.09|1971.45|1953.65|10
1649499680000|2022-04-09 10:21:20|1971.52|1953.72|1971.23|1953.43|1971.52|1953.72|1971.21|1953.41|9
1649499690000|2022-04-09 10:21:30|1971.24|1953.44|1971.06|1953.26|1971.3|1953.5|1971.06|1953.26|9
1649499700000|2022-04-09 10:21:40|1971.07|1953.27|1971.09|1953.29|1971.09|1953.29|1971.06|1953.26|4
1649499710000|2022-04-09 10:21:50|1971.08|1953.28|1971.37|1953.57|1971.37|1953.57|1971.08|1953.28|17
1649499720000|2022-04-09 10:22:00|1971.4|1953.6|1971.21|1953.41|1971.4|1953.6|1971.04|1953.24|23
1649499730000|2022-04-09 10:22:10|1971.2|1953.4|1971.17|1953.37|1971.2|1953.4|1971.1|1953.3|7
1649499740000|2022-04-09 10:22:20|1971.16|1953.36|1971.15|1953.35|1971.16|1953.36|1971.15|1953.35|2
1649499750000|2022-04-09 10:22:30|1971.24|1953.44|1971.36|1953.56|1971.36|1953.56|1971.23|1953.43|5
1649499760000|2022-04-09 10:22:40|1971.34|1953.54|1971.41|1953.61|1971.42|1953.62|1971.34|1953.54|12
1649499770000|2022-04-09 10:22:50|1971.42|1953.62|1971.48|1953.68|1971.58|1953.78|1971.41|1953.61|12
1649499780000|2022-04-09 10:23:00|1971.52|1953.72|1971.43|1953.63|1971.7|1953.9|1971.39|1953.59|12
1649499790000|2022-04-09 10:23:10|1971.44|1953.64|1971.51|1953.71|1971.67|1953.87|1971.39|1953.59|13
1649499800000|2022-04-09 10:23:20|1971.42|1953.62|1971.42|1953.62|1971.42|1953.62|1971.41|1953.61|5
1649499820000|2022-04-09 10:23:40|1971.38|1953.58|1971.42|1953.62|1971.42|1953.62|1970.65|1952.85|17
1649499830000|2022-04-09 10:23:50|1971.53|1953.73|1971.58|1953.78|1971.59|1953.79|1971.52|1953.72|5
1649499840000|2022-04-09 10:24:00|1971.54|1953.74|1971.33|1953.53|1971.54|1953.74|1971.29|1953.49|15
1649499850000|2022-04-09 10:24:10|1971.32|1953.52|1970.72|1952.92|1971.32|1953.52|1970.67|1952.87|16
1649499860000|2022-04-09 10:24:20|1970.73|1952.93|1969.72|1951.92|1970.73|1952.93|1969.63|1951.83|22
1649499870000|2022-04-09 10:24:30|1969.71|1951.91|1969.68|1951.88|1969.76|1951.96|1969.58|1951.78|12
1649499880000|2022-04-09 10:24:40|1969.61|1951.81|1969.59|1951.79|1969.7|1951.9|1969.59|1951.79|9
1649499890000|2022-04-09 10:24:50|1969.55|1951.75|1969.44|1951.64|1969.6|1951.8|1969.44|1951.64|14
1649499900000|2022-04-09 10:25:00|1969.47|1951.67|1969.34|1951.54|1969.47|1951.67|1969.34|1951.54|5
1649499910000|2022-04-09 10:25:10|1969.44|1951.64|1967.44|1949.64|1969.44|1951.64|1967.44|1949.64|24
1649499920000|2022-04-09 10:25:20|1967.06|1949.26|1966.58|1948.78|1967.06|1949.26|1966.58|1948.78|9
1649499930000|2022-04-09 10:25:30|1966.48|1948.68|1966.16|1948.36|1966.61|1948.81|1966.16|1948.36|22
1649499940000|2022-04-09 10:25:40|1966.17|1948.37|1965.48|1947.68|1966.29|1948.49|1965.48|1947.68|14
1649499950000|2022-04-09 10:25:50|1965.47|1947.67|1966.42|1948.62|1966.42|1948.62|1965.29|1947.49|22
1649499960000|2022-04-09 10:26:00|1966.41|1948.61|1966.72|1948.92|1966.77|1948.97|1966.28|1948.48|22
1649499970000|2022-04-09 10:26:10|1966.73|1948.93|1966.74|1948.94|1966.77|1948.97|1966.72|1948.92|13
1649499980000|2022-04-09 10:26:20|1966.75|1948.95|1966.73|1948.93|1966.76|1948.96|1966.73|1948.93|11
1649499990000|2022-04-09 10:26:30|1966.74|1948.94|1967.07|1949.27|1967.38|1949.58|1966.71|1948.91|15
1649500000000|2022-04-09 10:26:40|1967.06|1949.26|1967.36|1949.56|1967.57|1949.77|1967.06|1949.26|5
1649500010000|2022-04-09 10:26:50|1967.43|1949.63|1968.47|1950.67|1968.63|1950.83|1967.43|1949.63|22
1649500020000|2022-04-09 10:27:00|1968.42|1950.62|1968.6|1950.8|1968.71|1950.91|1968.42|1950.62|8
1649500030000|2022-04-09 10:27:10|1968.61|1950.81|1967.3|1949.5|1968.61|1950.81|1967.3|1949.5|15
1649500040000|2022-04-09 10:27:20|1967.29|1949.49|1966.75|1948.95|1967.3|1949.5|1966.68|1948.88|18
1649500050000|2022-04-09 10:27:30|1966.77|1948.97|1966.74|1948.94|1966.8|1949|1966.74|1948.94|8
1649500060000|2022-04-09 10:27:40|1966.83|1949.03|1966.78|1948.98|1966.88|1949.08|1966.78|1948.98|8
1649500070000|2022-04-09 10:27:50|1966.86|1949.06|1966.66|1948.86|1966.86|1949.06|1966.65|1948.85|10
1649500080000|2022-04-09 10:28:00|1966.75|1948.95|1965.69|1947.89|1966.75|1948.95|1965.69|1947.89|14
1649500090000|2022-04-09 10:28:10|1965.54|1947.74|1965.01|1947.21|1965.54|1947.74|1964.89|1947.09|15
1649500100000|2022-04-09 10:28:20|1965.03|1947.23|1964.6|1946.8|1965.45|1947.65|1964.6|1946.8|20
1649500110000|2022-04-09 10:28:30|1964.67|1946.87|1965.17|1947.37|1965.41|1947.61|1964.6|1946.8|18
1649500120000|2022-04-09 10:28:40|1965.15|1947.35|1965.19|1947.39|1965.37|1947.57|1964.93|1947.13|10
1649500130000|2022-04-09 10:28:50|1965.15|1947.35|1964.52|1946.72|1965.15|1947.35|1964.41|1946.61|20
1649500140000|2022-04-09 10:29:00|1964.51|1946.71|1964.46|1946.66|1964.51|1946.71|1964.37|1946.57|15
1649500150000|2022-04-09 10:29:10|1964.47|1946.67|1964.71|1946.91|1964.86|1947.06|1964.47|1946.67|18
1649500160000|2022-04-09 10:29:20|1964.69|1946.89|1965.2|1947.4|1965.2|1947.4|1964.54|1946.74|25
1649500170000|2022-04-09 10:29:30|1965.16|1947.36|1965.76|1947.96|1965.91|1948.11|1965.16|1947.36|23
1649500180000|2022-04-09 10:29:40|1965.75|1947.95|1965.44|1947.64|1965.75|1947.95|1965.41|1947.61|9
1649500190000|2022-04-09 10:29:50|1965.4|1947.6|1964.39|1946.59|1965.41|1947.61|1964.39|1946.59|21
1649500200000|2022-04-09 10:30:00|1964.35|1946.55|1965.6|1947.8|1965.6|1947.8|1964.35|1946.55|15
1649500210000|2022-04-09 10:30:10|1965.61|1947.81|1965.32|1947.52|1965.89|1948.09|1965.25|1947.45|24
1649500220000|2022-04-09 10:30:20|1965.26|1947.46|1964.66|1946.86|1965.33|1947.53|1964.66|1946.86|11
1649500230000|2022-04-09 10:30:30|1964.7|1946.9|1964.43|1946.63|1964.7|1946.9|1964.43|1946.63|14
1649500240000|2022-04-09 10:30:40|1964.42|1946.62|1964.55|1946.75|1964.71|1946.91|1964.42|1946.62|19
1649500250000|2022-04-09 10:30:50|1964.49|1946.69|1964.6|1946.8|1964.6|1946.8|1964.42|1946.62|17
1649500260000|2022-04-09 10:31:00|1964.64|1946.84|1964.61|1946.81|1964.68|1946.88|1964.52|1946.72|21
1649500270000|2022-04-09 10:31:10|1964.65|1946.85|1964.6|1946.8|1964.66|1946.86|1964.54|1946.74|19
1649500280000|2022-04-09 10:31:20|1964.62|1946.82|1964.42|1946.62|1964.63|1946.83|1964.42|1946.62|11
1649500290000|2022-04-09 10:31:30|1964.43|1946.63|1963.46|1945.66|1964.43|1946.63|1963.46|1945.66|12
1649500300000|2022-04-09 10:31:40|1963.5|1945.7|1964.38|1946.58|1964.4|1946.6|1962.68|1944.88|15
1649500310000|2022-04-09 10:31:50|1964.48|1946.68|1964.48|1946.68|1965.87|1948.07|1964.48|1946.68|23
1649500320000|2022-04-09 10:32:00|1964.39|1946.59|1962.64|1944.84|1964.39|1946.59|1962.64|1944.84|22
1649500330000|2022-04-09 10:32:10|1962.52|1944.72|1963.39|1945.59|1963.39|1945.59|1961.83|1944.03|28
1649500340000|2022-04-09 10:32:20|1963.37|1945.57|1963.75|1945.95|1964.39|1946.59|1963.37|1945.57|21
1649500350000|2022-04-09 10:32:30|1963.7|1945.9|1963.5|1945.7|1963.7|1945.9|1963.44|1945.64|11
1649500360000|2022-04-09 10:32:40|1963.49|1945.69|1964.58|1946.78|1964.58|1946.78|1963.25|1945.45|27
1649500370000|2022-04-09 10:32:50|1964.75|1946.95|1964.97|1947.17|1964.97|1947.17|1964.69|1946.89|22
1649500380000|2022-04-09 10:33:00|1964.94|1947.14|1964.78|1946.98|1964.94|1947.14|1964.53|1946.73|18
1649500390000|2022-04-09 10:33:10|1964.81|1947.01|1964.86|1947.06|1964.86|1947.06|1964.5|1946.7|22
1649500400000|2022-04-09 10:33:20|1964.88|1947.08|1964.76|1946.96|1964.91|1947.11|1964.61|1946.81|16
1649500410000|2022-04-09 10:33:30|1965.13|1947.33|1966.34|1948.54|1966.34|1948.54|1965.13|1947.33|21
1649500420000|2022-04-09 10:33:40|1966.33|1948.53|1967.33|1949.53|1967.33|1949.53|1966.32|1948.52|16
1649500430000|2022-04-09 10:33:50|1967.34|1949.54|1967.46|1949.66|1967.65|1949.85|1967.34|1949.54|23
1649500440000|2022-04-09 10:34:00|1967.59|1949.79|1969.48|1951.68|1969.48|1951.68|1967.46|1949.66|27
1649500450000|2022-04-09 10:34:10|1969.55|1951.75|1970.55|1952.75|1970.63|1952.83|1969.46|1951.66|21
1649500460000|2022-04-09 10:34:20|1970.54|1952.74|1970.65|1952.85|1970.73|1952.93|1970.54|1952.74|13
1649500470000|2022-04-09 10:34:30|1970.56|1952.76|1970.5|1952.7|1970.74|1952.94|1970.22|1952.42|23
1649500480000|2022-04-09 10:34:40|1970.52|1952.72|1970.77|1952.97|1971.09|1953.29|1970.46|1952.66|21
1649500490000|2022-04-09 10:34:50|1970.72|1952.92|1971.34|1953.54|1971.34|1953.54|1970.42|1952.62|25
1649500500000|2022-04-09 10:35:00|1971.46|1953.66|1971.37|1953.57|1972.2|1954.4|1971.11|1953.31|33
1649500510000|2022-04-09 10:35:10|1971.52|1953.72|1972.23|1954.43|1972.63|1954.83|1971.35|1953.55|29
1649500520000|2022-04-09 10:35:20|1972.39|1954.59|1971.75|1953.95|1972.41|1954.61|1971.56|1953.76|25
1649500530000|2022-04-09 10:35:30|1971.57|1953.77|1971.48|1953.68|1971.9|1954.1|1971.48|1953.68|22
1649500540000|2022-04-09 10:35:40|1971.36|1953.56|1971.67|1953.87|1972.43|1954.63|1971.32|1953.52|25
1649500550000|2022-04-09 10:35:50|1971.63|1953.83|1972.24|1954.44|1972.24|1954.44|1971.62|1953.82|13
1649500560000|2022-04-09 10:36:00|1972.23|1954.43|1971.69|1953.89|1972.23|1954.43|1971.64|1953.84|16
1649500570000|2022-04-09 10:36:10|1971.68|1953.88|1971.73|1953.93|1971.74|1953.94|1971.52|1953.72|12
1649500580000|2022-04-09 10:36:20|1971.78|1953.98|1971.68|1953.88|1971.78|1953.98|1971.5|1953.7|15
1649500590000|2022-04-09 10:36:30|1971.61|1953.81|1970.94|1953.14|1971.61|1953.81|1970.94|1953.14|19
1649500600000|2022-04-09 10:36:40|1970.91|1953.11|1970.95|1953.15|1971.05|1953.25|1970.88|1953.08|11
1649500610000|2022-04-09 10:36:50|1970.94|1953.14|1970.95|1953.15|1970.96|1953.16|1970.88|1953.08|9
1649500620000|2022-04-09 10:37:00|1970.94|1953.14|1970.09|1952.29|1970.94|1953.14|1970.08|1952.28|18
1649500630000|2022-04-09 10:37:10|1970.08|1952.28|1969.66|1951.86|1970.08|1952.28|1969.64|1951.84|8
1649500640000|2022-04-09 10:37:20|1969.65|1951.85|1970.7|1952.9|1970.7|1952.9|1969.64|1951.84|18
1649500650000|2022-04-09 10:37:30|1970.68|1952.88|1970.67|1952.87|1970.69|1952.89|1970.67|1952.87|9
1649500660000|2022-04-09 10:37:40|1970.75|1952.95|1970.44|1952.64|1970.75|1952.95|1970.4|1952.6|21
1649500670000|2022-04-09 10:37:50|1970.43|1952.63|1970.6|1952.8|1970.61|1952.81|1970.41|1952.61|10
1649500680000|2022-04-09 10:38:00|1970.48|1952.68|1970.47|1952.67|1970.66|1952.86|1970.32|1952.52|18
1649500690000|2022-04-09 10:38:10|1970.46|1952.66|1970.52|1952.72|1970.61|1952.81|1970.43|1952.63|11
1649500700000|2022-04-09 10:38:20|1970.5|1952.7|1969.82|1952.02|1970.51|1952.71|1969.8|1952|11
1649500710000|2022-04-09 10:38:30|1969.8|1952|1969.72|1951.92|1969.8|1952|1969.68|1951.88|7
1649500720000|2022-04-09 10:38:40|1969.73|1951.93|1969.68|1951.88|1969.91|1952.11|1969.68|1951.88|14
1649500730000|2022-04-09 10:38:50|1969.73|1951.93|1969.73|1951.93|1969.73|1951.93|1969.71|1951.91|3
1649500740000|2022-04-09 10:39:00|1969.71|1951.91|1970.49|1952.69|1970.69|1952.89|1969.71|1951.91|15
1649500750000|2022-04-09 10:39:10|1970.48|1952.68|1970.58|1952.78|1970.79|1952.99|1970.42|1952.62|21
1649500760000|2022-04-09 10:39:20|1970.57|1952.77|1970.84|1953.04|1970.84|1953.04|1970.46|1952.66|16
1649500770000|2022-04-09 10:39:30|1970.82|1953.02|1970.77|1952.97|1971.08|1953.28|1970.6|1952.8|19
1649500780000|2022-04-09 10:39:40|1970.78|1952.98|1971.26|1953.46|1971.55|1953.75|1970.78|1952.98|18
1649500790000|2022-04-09 10:39:50|1971.25|1953.45|1971.39|1953.59|1971.44|1953.64|1971.25|1953.45|17
1649500800000|2022-04-09 10:40:00|1971.38|1953.58|1972.28|1954.48|1972.28|1954.48|1971.36|1953.56|19
1649500810000|2022-04-09 10:40:10|1972.4|1954.6|1971.92|1954.12|1972.7|1954.9|1971.92|1954.12|18
1649500820000|2022-04-09 10:40:20|1971.99|1954.19|1972.53|1954.73|1972.62|1954.82|1971.99|1954.19|8
1649500830000|2022-04-09 10:40:30|1972.52|1954.72|1972.53|1954.73|1972.53|1954.73|1972.51|1954.71|5
1649500840000|2022-04-09 10:40:40|1972.52|1954.72|1972.6|1954.8|1972.6|1954.8|1972.52|1954.72|4
1649500850000|2022-04-09 10:40:50|1972.69|1954.89|1972.56|1954.76|1972.77|1954.97|1972.4|1954.6|19
1649500860000|2022-04-09 10:41:00|1972.58|1954.78|1972.39|1954.59|1972.58|1954.78|1972.27|1954.47|17
1649500870000|2022-04-09 10:41:10|1972.4|1954.6|1972.44|1954.64|1972.44|1954.64|1972.4|1954.6|4
1649500880000|2022-04-09 10:41:20|1972.43|1954.63|1973.22|1955.42|1973.22|1955.42|1972.42|1954.62|14
1649500890000|2022-04-09 10:41:30|1973.3|1955.5|1973.27|1955.47|1973.56|1955.76|1973.26|1955.46|16
1649500900000|2022-04-09 10:41:40|1973.35|1955.55|1973.27|1955.47|1973.35|1955.55|1973.27|1955.47|4
1649500910000|2022-04-09 10:41:50|1973.35|1955.55|1973.35|1955.55|1973.35|1955.55|1973.35|1955.55|1
1649500920000|2022-04-09 10:42:00|1973.4|1955.6|1973.43|1955.63|1973.83|1956.03|1973.4|1955.6|22
1649500930000|2022-04-09 10:42:10|1973.48|1955.68|1973.55|1955.75|1973.7|1955.9|1973.3|1955.5|13
1649500940000|2022-04-09 10:42:20|1973.57|1955.77|1973.64|1955.84|1973.64|1955.84|1973.44|1955.64|18
1649500950000|2022-04-09 10:42:30|1973.62|1955.82|1972.9|1955.1|1973.62|1955.82|1972.87|1955.07|19
1649500960000|2022-04-09 10:42:40|1972.87|1955.07|1972.44|1954.64|1972.87|1955.07|1972.44|1954.64|23
1649500970000|2022-04-09 10:42:50|1972.47|1954.67|1972.6|1954.8|1972.8|1955|1972.44|1954.64|17
1649500980000|2022-04-09 10:43:00|1972.55|1954.75|1971.99|1954.19|1972.6|1954.8|1971.97|1954.17|15
1649500990000|2022-04-09 10:43:10|1971.97|1954.17|1971.97|1954.17|1972.14|1954.34|1971.92|1954.12|25
1649501000000|2022-04-09 10:43:20|1972.01|1954.21|1971.99|1954.19|1972.07|1954.27|1971.94|1954.14|15
1649501010000|2022-04-09 10:43:30|1971.97|1954.17|1971.76|1953.96|1972.04|1954.24|1971.74|1953.94|7
1649501020000|2022-04-09 10:43:40|1971.74|1953.94|1971.73|1953.93|1971.74|1953.94|1971.73|1953.93|6
1649501030000|2022-04-09 10:43:50|1971.78|1953.98|1971.78|1953.98|1971.81|1954.01|1971.73|1953.93|10
1649501040000|2022-04-09 10:44:00|1971.79|1953.99|1971.79|1953.99|1971.81|1954.01|1971.79|1953.99|4
1649501050000|2022-04-09 10:44:10|1971.81|1954.01|1971.84|1954.04|1971.96|1954.16|1971.78|1953.98|18
1649501060000|2022-04-09 10:44:20|1971.85|1954.05|1971.76|1953.96|1971.85|1954.05|1971.76|1953.96|4
1649501070000|2022-04-09 10:44:30|1971.73|1953.93|1971.8|1954|1971.8|1954|1971.73|1953.93|3
1649501080000|2022-04-09 10:44:40|1971.78|1953.98|1971.76|1953.96|1971.84|1954.04|1971.75|1953.95|11
1649501090000|2022-04-09 10:44:50|1971.75|1953.95|1971.75|1953.95|1971.8|1954|1971.75|1953.95|6
1649501100000|2022-04-09 10:45:00|1971.76|1953.96|1971.95|1954.15|1971.95|1954.15|1971.72|1953.92|13
1649501110000|2022-04-09 10:45:10|1971.89|1954.09|1971.77|1953.97|1971.95|1954.15|1971.77|1953.97|11
1649501120000|2022-04-09 10:45:20|1971.86|1954.06|1971.93|1954.13|1971.96|1954.16|1971.85|1954.05|6
1649501130000|2022-04-09 10:45:30|1971.87|1954.07|1971.88|1954.08|1971.93|1954.13|1971.87|1954.07|10
1649501140000|2022-04-09 10:45:40|1971.81|1954.01|1970.4|1952.6|1971.81|1954.01|1970.4|1952.6|14
1649501150000|2022-04-09 10:45:50|1970.31|1952.51|1968.72|1950.92|1970.31|1952.51|1968.72|1950.92|29
1649501160000|2022-04-09 10:46:00|1968.84|1951.04|1969.31|1951.51|1969.44|1951.64|1968.84|1951.04|16
1649501170000|2022-04-09 10:46:10|1969.3|1951.5|1967.44|1949.64|1969.3|1951.5|1967.42|1949.62|28
1649501180000|2022-04-09 10:46:20|1967.42|1949.62|1966.71|1948.91|1967.42|1949.62|1966.51|1948.71|18
1649501190000|2022-04-09 10:46:30|1966.72|1948.92|1967.08|1949.28|1967.7|1949.9|1966.72|1948.92|26
1649501200000|2022-04-09 10:46:40|1967.04|1949.24|1967.93|1950.13|1968.18|1950.38|1966.99|1949.19|23
1649501210000|2022-04-09 10:46:50|1967.92|1950.12|1968.17|1950.37|1968.22|1950.42|1967.76|1949.96|17
1649501220000|2022-04-09 10:47:00|1968.19|1950.39|1967.16|1949.36|1968.19|1950.39|1967.15|1949.35|19
1649501230000|2022-04-09 10:47:10|1967.15|1949.35|1968.4|1950.6|1968.4|1950.6|1967.15|1949.35|26
1649501240000|2022-04-09 10:47:20|1968.41|1950.61|1970.62|1952.82|1970.62|1952.82|1968.41|1950.61|18
1649501250000|2022-04-09 10:47:30|1970.63|1952.83|1970.49|1952.69|1970.69|1952.89|1970.43|1952.63|16
1649501260000|2022-04-09 10:47:40|1970.48|1952.68|1969.72|1951.92|1970.48|1952.68|1969.72|1951.92|14
1649501270000|2022-04-09 10:47:50|1969.82|1952.02|1969.85|1952.05|1969.93|1952.13|1969.76|1951.96|8
1649501280000|2022-04-09 10:48:00|1969.87|1952.07|1969.83|1952.03|1970.1|1952.3|1969.82|1952.02|11
1649501290000|2022-04-09 10:48:10|1969.81|1952.01|1968.86|1951.06|1969.85|1952.05|1968.86|1951.06|11
1649501300000|2022-04-09 10:48:20|1968.85|1951.05|1968.85|1951.05|1968.88|1951.08|1968.75|1950.95|16
1649501310000|2022-04-09 10:48:30|1968.86|1951.06|1968.78|1950.98|1968.86|1951.06|1968.71|1950.91|18
1649501320000|2022-04-09 10:48:40|1968.66|1950.86|1968.77|1950.97|1968.92|1951.12|1968.11|1950.31|22
1649501330000|2022-04-09 10:48:50|1968.78|1950.98|1968.5|1950.7|1968.83|1951.03|1968.31|1950.51|16
1649501340000|2022-04-09 10:49:00|1968.51|1950.71|1968.48|1950.68|1968.6|1950.8|1968.48|1950.68|8
1649501350000|2022-04-09 10:49:10|1968.59|1950.79|1969.31|1951.51|1969.38|1951.58|1968.48|1950.68|14
1649501360000|2022-04-09 10:49:20|1969.3|1951.5|1969.3|1951.5|1969.3|1951.5|1969.3|1951.5|1
1649501370000|2022-04-09 10:49:30|1969.42|1951.62|1968.69|1950.89|1969.42|1951.62|1968.55|1950.75|9
1649501380000|2022-04-09 10:49:40|1968.68|1950.88|1968.22|1950.42|1968.69|1950.89|1968.22|1950.42|7
1649501390000|2022-04-09 10:49:50|1968.2|1950.4|1967.71|1949.91|1968.2|1950.4|1967.45|1949.65|17
1649501400000|2022-04-09 10:50:00|1967.75|1949.95|1968.01|1950.21|1968.05|1950.25|1967.54|1949.74|19
1649501410000|2022-04-09 10:50:10|1968.05|1950.25|1968.24|1950.44|1968.31|1950.51|1968.05|1950.25|11
1649501420000|2022-04-09 10:50:20|1968.27|1950.47|1967.68|1949.88|1968.27|1950.47|1967.68|1949.88|9
1649501430000|2022-04-09 10:50:30|1967.75|1949.95|1967.53|1949.73|1967.75|1949.95|1967.49|1949.69|10
1649501440000|2022-04-09 10:50:40|1967.64|1949.84|1967.68|1949.88|1967.69|1949.89|1967.64|1949.84|4
1649501450000|2022-04-09 10:50:50|1967.66|1949.86|1967.7|1949.9|1967.72|1949.92|1967.5|1949.7|18
1649501460000|2022-04-09 10:51:00|1967.69|1949.89|1967.67|1949.87|1967.79|1949.99|1967.57|1949.77|15
1649501470000|2022-04-09 10:51:10|1967.68|1949.88|1967.72|1949.92|1967.78|1949.98|1967.6|1949.8|17
1649501480000|2022-04-09 10:51:20|1967.78|1949.98|1967.43|1949.63|1967.78|1949.98|1967.39|1949.59|14
1649501490000|2022-04-09 10:51:30|1967.5|1949.7|1967.5|1949.7|1967.67|1949.87|1967.43|1949.63|7
1649501500000|2022-04-09 10:51:40|1967.49|1949.69|1967.71|1949.91|1967.86|1950.06|1967.49|1949.69|21
1649501510000|2022-04-09 10:51:50|1967.69|1949.89|1967.82|1950.02|1967.82|1950.02|1967.68|1949.88|12
1649501520000|2022-04-09 10:52:00|1967.81|1950.01|1968.64|1950.84|1968.64|1950.84|1967.81|1950.01|11
1649501530000|2022-04-09 10:52:10|1968.67|1950.87|1970.21|1952.41|1970.21|1952.41|1968.67|1950.87|19
1649501550000|2022-04-09 10:52:30|1970.23|1952.43|1970.47|1952.67|1970.47|1952.67|1970.23|1952.43|4
1649501560000|2022-04-09 10:52:40|1970.4|1952.6|1969.38|1951.58|1970.63|1952.83|1969.38|1951.58|18
1649501570000|2022-04-09 10:52:50|1969.36|1951.56|1969.38|1951.58|1969.51|1951.71|1969.35|1951.55|11
1649501580000|2022-04-09 10:53:00|1969.45|1951.65|1969.23|1951.43|1969.56|1951.76|1969.23|1951.43|17
1649501590000|2022-04-09 10:53:10|1968.94|1951.14|1968.96|1951.16|1968.97|1951.17|1968.94|1951.14|3
1649501600000|2022-04-09 10:53:20|1969.03|1951.23|1969.47|1951.67|1969.47|1951.67|1969.03|1951.23|7
1649501610000|2022-04-09 10:53:30|1969.4|1951.6|1969.57|1951.77|1969.57|1951.77|1969.4|1951.6|6
1649501620000|2022-04-09 10:53:40|1969.52|1951.72|1969.52|1951.72|1969.97|1952.17|1969.52|1951.72|23
1649501630000|2022-04-09 10:53:50|1969.5|1951.7|1968.58|1950.78|1969.52|1951.72|1968.46|1950.66|26
1649501640000|2022-04-09 10:54:00|1968.64|1950.84|1968.54|1950.74|1968.73|1950.93|1968.5|1950.7|9
1649501650000|2022-04-09 10:54:10|1968.57|1950.77|1968.56|1950.76|1968.7|1950.9|1968.51|1950.71|8
1649501660000|2022-04-09 10:54:20|1968.63|1950.83|1968.65|1950.85|1968.7|1950.9|1968.56|1950.76|13
1649501670000|2022-04-09 10:54:30|1968.64|1950.84|1968.52|1950.72|1968.73|1950.93|1968.52|1950.72|8
1649501680000|2022-04-09 10:54:40|1968.55|1950.75|1968.53|1950.73|1968.61|1950.81|1968.53|1950.73|4
1649501690000|2022-04-09 10:54:50|1968.44|1950.64|1968.67|1950.87|1968.71|1950.91|1968.44|1950.64|7
1649501700000|2022-04-09 10:55:00|1968.72|1950.92|1969.46|1951.66|1969.46|1951.66|1968.72|1950.92|11
1649501710000|2022-04-09 10:55:10|1969.49|1951.69|1969.65|1951.85|1969.65|1951.85|1969.46|1951.66|8
1649501720000|2022-04-09 10:55:20|1969.53|1951.73|1970.38|1952.58|1970.38|1952.58|1969.47|1951.67|16
1649501740000|2022-04-09 10:55:40|1970.37|1952.57|1970.43|1952.63|1970.58|1952.78|1970.37|1952.57|9
1649501750000|2022-04-09 10:55:50|1970.47|1952.67|1970.59|1952.79|1970.59|1952.79|1970.47|1952.67|4
1649501760000|2022-04-09 10:56:00|1970.68|1952.88|1970.48|1952.68|1970.76|1952.96|1970.47|1952.67|9
1649501770000|2022-04-09 10:56:10|1970.42|1952.62|1970.61|1952.81|1970.7|1952.9|1970.42|1952.62|9
1649501790000|2022-04-09 10:56:30|1970.57|1952.77|1971.08|1953.28|1971.1|1953.3|1970.57|1952.77|10
1649501800000|2022-04-09 10:56:40|1971.38|1953.58|1971.56|1953.76|1971.58|1953.78|1971.38|1953.58|4
1649501810000|2022-04-09 10:56:50|1971.42|1953.62|1971.32|1953.52|1971.42|1953.62|1971.32|1953.52|5
1649501820000|2022-04-09 10:57:00|1971.28|1953.48|1971.25|1953.45|1971.28|1953.48|1970.96|1953.16|4
1649501830000|2022-04-09 10:57:10|1971.33|1953.53|1971.33|1953.53|1971.41|1953.61|1971.33|1953.53|3
1649501840000|2022-04-09 10:57:20|1971.41|1953.61|1971.43|1953.63|1971.43|1953.63|1971.33|1953.53|5
1649501860000|2022-04-09 10:57:40|1971.51|1953.71|1971.47|1953.67|1971.51|1953.71|1971.47|1953.67|2
1649501880000|2022-04-09 10:58:00|1971.39|1953.59|1971.22|1953.42|1971.39|1953.59|1971.2|1953.4|8
1649501890000|2022-04-09 10:58:10|1971.23|1953.43|1971.35|1953.55|1971.37|1953.57|1971.15|1953.35|11
1649501900000|2022-04-09 10:58:20|1971.27|1953.47|1971.24|1953.44|1971.27|1953.47|1971.24|1953.44|3
1649501910000|2022-04-09 10:58:30|1971.26|1953.46|1970.58|1952.78|1971.26|1953.46|1970.57|1952.77|16
1649501920000|2022-04-09 10:58:40|1970.7|1952.9|1971.4|1953.6|1971.4|1953.6|1970.65|1952.85|16
1649501930000|2022-04-09 10:58:50|1971.42|1953.62|1971.48|1953.68|1971.48|1953.68|1971.42|1953.62|2
1649501940000|2022-04-09 10:59:00|1971.63|1953.83|1971.63|1953.83|1971.63|1953.83|1971.63|1953.83|1
1649501950000|2022-04-09 10:59:10|1971.68|1953.88|1972.57|1954.77|1972.57|1954.77|1971.65|1953.85|14
1649501960000|2022-04-09 10:59:20|1972.54|1954.74|1972.54|1954.74|1972.54|1954.74|1972.54|1954.74|1
1649501970000|2022-04-09 10:59:30|1972.62|1954.82|1972.65|1954.85|1972.65|1954.85|1972.62|1954.82|2
1649501980000|2022-04-09 10:59:40|1972.67|1954.87|1974.34|1956.54|1974.34|1956.54|1972.67|1954.87|23
1649501990000|2022-04-09 10:59:50|1974.32|1956.52|1974.34|1956.54|1974.39|1956.59|1974.29|1956.49|8
1649502000000|2022-04-09 11:00:00|1974.28|1956.48|1974.69|1956.89|1974.69|1956.89|1974.28|1956.48|18
1649502010000|2022-04-09 11:00:10|1974.71|1956.91|1975.07|1957.27|1975.33|1957.53|1974.68|1956.88|13
1649502020000|2022-04-09 11:00:20|1975.06|1957.26|1974.97|1957.17|1975.21|1957.41|1974.97|1957.17|10
1649502030000|2022-04-09 11:00:30|1974.95|1957.15|1971.75|1953.95|1975.01|1957.21|1971.75|1953.95|28
1649502040000|2022-04-09 11:00:40|1971.71|1953.91|1972.31|1954.51|1972.56|1954.76|1971.67|1953.87|23
1649502050000|2022-04-09 11:00:50|1972.27|1954.47|1971.49|1953.69|1972.27|1954.47|1971.47|1953.67|22
1649502060000|2022-04-09 11:01:00|1971.52|1953.72|1970.83|1953.03|1971.52|1953.72|1970.79|1952.99|17
1649502070000|2022-04-09 11:01:10|1970.81|1953.01|1969.59|1951.79|1970.81|1953.01|1969.59|1951.79|18
1649502080000|2022-04-09 11:01:20|1969.58|1951.78|1969.64|1951.84|1969.83|1952.03|1969.42|1951.62|12
1649502090000|2022-04-09 11:01:30|1969.82|1952.02|1969.48|1951.68|1969.82|1952.02|1969.43|1951.63|10
1649502100000|2022-04-09 11:01:40|1969.56|1951.76|1970.59|1952.79|1970.6|1952.8|1969.56|1951.76|22
1649502110000|2022-04-09 11:01:50|1970.6|1952.8|1971.46|1953.66|1971.49|1953.69|1970.6|1952.8|21
1649502120000|2022-04-09 11:02:00|1971.49|1953.69|1971.05|1953.25|1971.51|1953.71|1971.05|1953.25|17
1649502130000|2022-04-09 11:02:10|1971.06|1953.26|1972.21|1954.41|1972.25|1954.45|1971.06|1953.26|21
1649502140000|2022-04-09 11:02:20|1972.15|1954.35|1972.25|1954.45|1972.25|1954.45|1972.15|1954.35|5
1649502150000|2022-04-09 11:02:30|1972.27|1954.47|1972.41|1954.61|1972.57|1954.77|1972.21|1954.41|13
1649502160000|2022-04-09 11:02:40|1972.38|1954.58|1972.22|1954.42|1972.41|1954.61|1972.22|1954.42|5
1649502170000|2022-04-09 11:02:50|1972.16|1954.36|1972.48|1954.68|1972.55|1954.75|1972.16|1954.36|8
1649502180000|2022-04-09 11:03:00|1972.66|1954.86|1972.66|1954.86|1972.67|1954.87|1972.52|1954.72|11
1649502190000|2022-04-09 11:03:10|1972.62|1954.82|1972.66|1954.86|1972.66|1954.86|1972.62|1954.82|11
1649502200000|2022-04-09 11:03:20|1972.67|1954.87|1972.47|1954.67|1972.71|1954.91|1972.47|1954.67|8
1649502210000|2022-04-09 11:03:30|1972.42|1954.62|1972.64|1954.84|1972.72|1954.92|1972.36|1954.56|16
1649502220000|2022-04-09 11:03:40|1972.63|1954.83|1971.09|1953.29|1972.64|1954.84|1971.06|1953.26|23
1649502230000|2022-04-09 11:03:50|1971.01|1953.21|1971.35|1953.55|1971.54|1953.74|1970.92|1953.12|22
1649502240000|2022-04-09 11:04:00|1971.33|1953.53|1971.49|1953.69|1971.71|1953.91|1971.19|1953.39|19
1649502250000|2022-04-09 11:04:10|1971.44|1953.64|1971.02|1953.22|1971.45|1953.65|1971.01|1953.21|18
1649502260000|2022-04-09 11:04:20|1970.96|1953.16|1970.51|1952.71|1970.96|1953.16|1970.51|1952.71|11
1649502270000|2022-04-09 11:04:30|1970.56|1952.76|1971.21|1953.41|1971.24|1953.44|1970.56|1952.76|7
1649502280000|2022-04-09 11:04:40|1971.23|1953.43|1970.96|1953.16|1971.43|1953.63|1970.96|1953.16|16
1649502290000|2022-04-09 11:04:50|1970.97|1953.17|1971.26|1953.46|1971.39|1953.59|1970.97|1953.17|17
1649502310000|2022-04-09 11:05:10|1971.29|1953.49|1972.25|1954.45|1972.27|1954.47|1971.29|1953.49|19
1649502320000|2022-04-09 11:05:20|1972.06|1954.26|1972.11|1954.31|1972.22|1954.42|1971.97|1954.17|8
1649502330000|2022-04-09 11:05:30|1972.15|1954.35|1971.51|1953.71|1972.15|1954.35|1971.51|1953.71|12
1649502340000|2022-04-09 11:05:40|1971.5|1953.7|1971.51|1953.71|1971.66|1953.86|1971.5|1953.7|16
1649502350000|2022-04-09 11:05:50|1971.59|1953.79|1971.65|1953.85|1971.65|1953.85|1971.5|1953.7|12
1649502360000|2022-04-09 11:06:00|1971.75|1953.95|1971.84|1954.04|1971.84|1954.04|1971.75|1953.95|7
1649502370000|2022-04-09 11:06:10|1971.9|1954.1|1972.45|1954.65|1972.45|1954.65|1971.87|1954.07|10
1649502380000|2022-04-09 11:06:20|1972.44|1954.64|1971.93|1954.13|1972.47|1954.67|1971.93|1954.13|16
1649502390000|2022-04-09 11:06:30|1971.96|1954.16|1972.38|1954.58|1972.38|1954.58|1971.94|1954.14|7
1649502400000|2022-04-09 11:06:40|1972.31|1954.51|1972.46|1954.66|1972.48|1954.68|1972.31|1954.51|6
1649502410000|2022-04-09 11:06:50|1972.54|1954.74|1972.29|1954.49|1972.68|1954.88|1972.27|1954.47|14
1649502420000|2022-04-09 11:07:00|1972.27|1954.47|1972.29|1954.49|1972.32|1954.52|1972.27|1954.47|12
1649502430000|2022-04-09 11:07:10|1972.31|1954.51|1972.59|1954.79|1972.61|1954.81|1972.31|1954.51|15
1649502440000|2022-04-09 11:07:20|1972.6|1954.8|1972.28|1954.48|1972.62|1954.82|1972.28|1954.48|6
1649502450000|2022-04-09 11:07:30|1972.25|1954.45|1972.21|1954.41|1972.27|1954.47|1972.21|1954.41|4
1649502460000|2022-04-09 11:07:40|1972.19|1954.39|1971.47|1953.67|1972.29|1954.49|1971.47|1953.67|9
1649502470000|2022-04-09 11:07:50|1971.45|1953.65|1972.34|1954.54|1972.35|1954.55|1971.45|1953.65|15
1649502480000|2022-04-09 11:08:00|1972.26|1954.46|1972.47|1954.67|1972.65|1954.85|1972.26|1954.46|10
1649502490000|2022-04-09 11:08:10|1972.46|1954.66|1972.32|1954.52|1972.69|1954.89|1972.31|1954.51|11
1649502500000|2022-04-09 11:08:20|1972.31|1954.51|1972.29|1954.49|1972.59|1954.79|1972.29|1954.49|12
1649502510000|2022-04-09 11:08:30|1972.3|1954.5|1971.85|1954.05|1972.3|1954.5|1971.85|1954.05|12
1649502520000|2022-04-09 11:08:40|1971.81|1954.01|1971.66|1953.86|1971.84|1954.04|1971.66|1953.86|7
1649502530000|2022-04-09 11:08:50|1971.63|1953.83|1971.69|1953.89|1971.69|1953.89|1971.53|1953.73|5
1649502540000|2022-04-09 11:09:00|1971.76|1953.96|1971.77|1953.97|1971.77|1953.97|1971.71|1953.91|10
1649502550000|2022-04-09 11:09:10|1971.7|1953.9|1971.67|1953.87|1971.7|1953.9|1971.67|1953.87|3
1649502560000|2022-04-09 11:09:20|1971.68|1953.88|1970.57|1952.77|1971.7|1953.9|1970.5|1952.7|22
1649502570000|2022-04-09 11:09:30|1970.56|1952.76|1971.14|1953.34|1971.5|1953.7|1970.56|1952.76|15
1649502580000|2022-04-09 11:09:40|1971.08|1953.28|1971.6|1953.8|1971.74|1953.94|1971.03|1953.23|16
1649502590000|2022-04-09 11:09:50|1971.57|1953.77|1971.51|1953.71|1971.57|1953.77|1971.2|1953.4|17
1649502600000|2022-04-09 11:10:00|1971.43|1953.63|1971.34|1953.54|1971.51|1953.71|1971.31|1953.51|9
1649502610000|2022-04-09 11:10:10|1971.32|1953.52|1970.84|1953.04|1971.32|1953.52|1970.84|1953.04|15
1649502620000|2022-04-09 11:10:20|1970.53|1952.73|1970.47|1952.67|1970.54|1952.74|1970.47|1952.67|4
1649502630000|2022-04-09 11:10:30|1970.48|1952.68|1970.55|1952.75|1970.55|1952.75|1970.37|1952.57|13
1649502640000|2022-04-09 11:10:40|1970.48|1952.68|1971.35|1953.55|1971.52|1953.72|1970.47|1952.67|19
1649502650000|2022-04-09 11:10:50|1971.54|1953.74|1971.48|1953.68|1971.55|1953.75|1971.48|1953.68|5
1649502660000|2022-04-09 11:11:00|1971.49|1953.69|1971.57|1953.77|1971.57|1953.77|1971.49|1953.69|8
1649502670000|2022-04-09 11:11:10|1971.54|1953.74|1971.54|1953.74|1971.6|1953.8|1971.54|1953.74|6
1649502680000|2022-04-09 11:11:20|1971.51|1953.71|1971.35|1953.55|1971.51|1953.71|1971.23|1953.43|15
1649502690000|2022-04-09 11:11:30|1971.34|1953.54|1972.23|1954.43|1972.36|1954.56|1971.34|1953.54|10
1649502700000|2022-04-09 11:11:40|1972.16|1954.36|1972.49|1954.69|1972.49|1954.69|1972.16|1954.36|4
1649502710000|2022-04-09 11:11:50|1972.53|1954.73|1972.46|1954.66|1972.67|1954.87|1972.29|1954.49|14
1649502720000|2022-04-09 11:12:00|1972.52|1954.72|1972.69|1954.89|1972.69|1954.89|1972.52|1954.72|2
1649502730000|2022-04-09 11:12:10|1972.5|1954.7|1972.5|1954.7|1972.71|1954.91|1972.45|1954.65|9
1649502740000|2022-04-09 11:12:20|1972.47|1954.67|1972.72|1954.92|1972.75|1954.95|1972.47|1954.67|11
1649502750000|2022-04-09 11:12:30|1972.65|1954.85|1972.49|1954.69|1972.73|1954.93|1972.47|1954.67|11
1649502760000|2022-04-09 11:12:40|1972.53|1954.73|1972.77|1954.97|1972.77|1954.97|1972.48|1954.68|17
1649502770000|2022-04-09 11:12:50|1972.59|1954.79|1972.84|1955.04|1972.84|1955.04|1972.59|1954.79|20
1649502780000|2022-04-09 11:13:00|1972.78|1954.98|1972.47|1954.67|1972.78|1954.98|1972.46|1954.66|9
1649502790000|2022-04-09 11:13:10|1972.5|1954.7|1972.75|1954.95|1972.75|1954.95|1972.5|1954.7|21
1649502800000|2022-04-09 11:13:20|1972.78|1954.98|1972.76|1954.96|1972.78|1954.98|1972.76|1954.96|2
1649502810000|2022-04-09 11:13:30|1972.75|1954.95|1972.69|1954.89|1972.75|1954.95|1972.66|1954.86|7
1649502820000|2022-04-09 11:13:40|1972.68|1954.88|1972.72|1954.92|1972.8|1955|1972.68|1954.88|14
1649502830000|2022-04-09 11:13:50|1972.71|1954.91|1973.48|1955.68|1973.49|1955.69|1972.69|1954.89|15
1649502840000|2022-04-09 11:14:00|1973.51|1955.71|1973.5|1955.7|1973.74|1955.94|1973.49|1955.69|16
1649502850000|2022-04-09 11:14:10|1973.49|1955.69|1973.19|1955.39|1973.53|1955.73|1973.18|1955.38|11
1649502860000|2022-04-09 11:14:20|1973.26|1955.46|1973.32|1955.52|1973.32|1955.52|1973.17|1955.37|15
1649502870000|2022-04-09 11:14:30|1973.33|1955.53|1974.45|1956.65|1974.45|1956.65|1973.33|1955.53|20
1649502880000|2022-04-09 11:14:40|1974.34|1956.54|1974.52|1956.72|1974.52|1956.72|1973.99|1956.19|18
1649502890000|2022-04-09 11:14:50|1974.5|1956.7|1974.32|1956.52|1974.5|1956.7|1974.25|1956.45|16
1649502900000|2022-04-09 11:15:00|1974.28|1956.48|1974.48|1956.68|1974.55|1956.75|1974.27|1956.47|14
1649502910000|2022-04-09 11:15:10|1974.55|1956.75|1974.61|1956.81|1974.61|1956.81|1974.4|1956.6|10
1649502920000|2022-04-09 11:15:20|1974.63|1956.83|1974.63|1956.83|1974.63|1956.83|1974.63|1956.83|1
1649502930000|2022-04-09 11:15:30|1974.5|1956.7|1974.45|1956.65|1974.5|1956.7|1974.44|1956.64|3
1649502940000|2022-04-09 11:15:40|1974.44|1956.64|1974.28|1956.48|1974.45|1956.65|1974.25|1956.45|11
1649502950000|2022-04-09 11:15:50|1974.27|1956.47|1974.34|1956.54|1974.34|1956.54|1974.24|1956.44|8
1649502960000|2022-04-09 11:16:00|1974.28|1956.48|1975.13|1957.33|1975.13|1957.33|1974.28|1956.48|14
1649502970000|2022-04-09 11:16:10|1975.14|1957.34|1974.86|1957.06|1975.19|1957.39|1974.86|1957.06|8
1649502980000|2022-04-09 11:16:20|1974.6|1956.8|1974.23|1956.43|1974.61|1956.81|1974.19|1956.39|23
1649502990000|2022-04-09 11:16:30|1974.24|1956.44|1974.23|1956.43|1974.58|1956.78|1974.19|1956.39|20
1649503000000|2022-04-09 11:16:40|1974.2|1956.4|1974.21|1956.41|1974.23|1956.43|1974.2|1956.4|10
1649503010000|2022-04-09 11:16:50|1974.2|1956.4|1974.23|1956.43|1974.46|1956.66|1974.18|1956.38|16
1649503020000|2022-04-09 11:17:00|1974.25|1956.45|1974.63|1956.83|1974.68|1956.88|1974.24|1956.44|18
1649503030000|2022-04-09 11:17:10|1974.64|1956.84|1975.07|1957.27|1975.08|1957.28|1974.64|1956.84|9
1649503040000|2022-04-09 11:17:20|1975.08|1957.28|1975.08|1957.28|1975.25|1957.45|1975.08|1957.28|3
1649503050000|2022-04-09 11:17:30|1975.27|1957.47|1975.32|1957.52|1975.45|1957.65|1975.27|1957.47|7
1649503060000|2022-04-09 11:17:40|1975.41|1957.61|1975.45|1957.65|1975.45|1957.65|1975.32|1957.52|4
1649503070000|2022-04-09 11:17:50|1975.46|1957.66|1976.01|1958.21|1976.01|1958.21|1975.35|1957.55|24
1649503080000|2022-04-09 11:18:00|1975.97|1958.17|1976.15|1958.35|1976.31|1958.51|1975.97|1958.17|6
1649503090000|2022-04-09 11:18:10|1976.19|1958.39|1976.19|1958.39|1976.19|1958.39|1976.19|1958.39|1
1649503110000|2022-04-09 11:18:30|1976.3|1958.5|1976.3|1958.5|1976.3|1958.5|1976.28|1958.48|4
1649503120000|2022-04-09 11:18:40|1976.26|1958.46|1976.26|1958.46|1976.26|1958.46|1976.26|1958.46|1
1649503140000|2022-04-09 11:19:00|1976.3|1958.5|1976.45|1958.65|1976.54|1958.74|1976.3|1958.5|10
1649503150000|2022-04-09 11:19:10|1976.61|1958.81|1976.64|1958.84|1976.64|1958.84|1976.43|1958.63|13
1649503160000|2022-04-09 11:19:20|1976.69|1958.89|1976.4|1958.6|1976.69|1958.89|1976.3|1958.5|15
1649503170000|2022-04-09 11:19:30|1976.39|1958.59|1976.39|1958.59|1976.39|1958.59|1976.39|1958.59|1
1649503180000|2022-04-09 11:19:40|1976.33|1958.53|1976.4|1958.6|1976.4|1958.6|1976.27|1958.47|11
1649503190000|2022-04-09 11:19:50|1976.45|1958.65|1976.29|1958.49|1976.45|1958.65|1976.29|1958.49|11
1649503200000|2022-04-09 11:20:00|1976.3|1958.5|1976.18|1958.38|1976.31|1958.51|1976.18|1958.38|5
1649503210000|2022-04-09 11:20:10|1976.25|1958.45|1976.3|1958.5|1976.3|1958.5|1976.22|1958.42|3
1649503220000|2022-04-09 11:20:20|1976.32|1958.52|1976.25|1958.45|1976.32|1958.52|1976.24|1958.44|8
1649503230000|2022-04-09 11:20:30|1976.26|1958.46|1976.26|1958.46|1976.27|1958.47|1976.25|1958.45|5
1649503240000|2022-04-09 11:20:40|1976.25|1958.45|1976.26|1958.46|1976.26|1958.46|1976.25|1958.45|4
1649503250000|2022-04-09 11:20:50|1976.18|1958.38|1976.43|1958.63|1976.43|1958.63|1976.18|1958.38|22
1649503260000|2022-04-09 11:21:00|1976.4|1958.6|1976.44|1958.64|1976.56|1958.76|1976.4|1958.6|9
1649503270000|2022-04-09 11:21:10|1976.47|1958.67|1976.49|1958.69|1976.61|1958.81|1976.43|1958.63|7
1649503280000|2022-04-09 11:21:20|1976.61|1958.81|1976.56|1958.76|1976.71|1958.91|1976.53|1958.73|17
1649503290000|2022-04-09 11:21:30|1976.55|1958.75|1976.45|1958.65|1976.55|1958.75|1976.38|1958.58|12
1649503300000|2022-04-09 11:21:40|1976.44|1958.64|1976.38|1958.58|1976.44|1958.64|1976.32|1958.52|6
1649503310000|2022-04-09 11:21:50|1976.3|1958.5|1976.39|1958.59|1976.42|1958.62|1976.3|1958.5|11
1649503320000|2022-04-09 11:22:00|1976.31|1958.51|1976.29|1958.49|1976.33|1958.53|1976.28|1958.48|19
1649503330000|2022-04-09 11:22:10|1976.28|1958.48|1976.21|1958.41|1976.29|1958.49|1976.21|1958.41|4
1649503340000|2022-04-09 11:22:20|1976.22|1958.42|1976.21|1958.41|1976.22|1958.42|1976.21|1958.41|6
1649503350000|2022-04-09 11:22:30|1976.22|1958.42|1976.54|1958.74|1976.54|1958.74|1976.2|1958.4|10
1649503360000|2022-04-09 11:22:40|1976.58|1958.78|1976.65|1958.85|1976.65|1958.85|1976.58|1958.78|7
1649503370000|2022-04-09 11:22:50|1976.61|1958.81|1976.68|1958.88|1976.72|1958.92|1976.61|1958.81|5
1649503380000|2022-04-09 11:23:00|1976.7|1958.9|1976.7|1958.9|1976.71|1958.91|1976.67|1958.87|6
1649503390000|2022-04-09 11:23:10|1976.69|1958.89|1976.52|1958.72|1976.69|1958.89|1976.52|1958.72|4
1649503400000|2022-04-09 11:23:20|1976.53|1958.73|1976.56|1958.76|1976.61|1958.81|1976.45|1958.65|15
1649503410000|2022-04-09 11:23:30|1976.58|1958.78|1976.58|1958.78|1976.7|1958.9|1976.58|1958.78|7
1649503420000|2022-04-09 11:23:40|1976.59|1958.79|1976.54|1958.74|1976.71|1958.91|1976.52|1958.72|9
1649503430000|2022-04-09 11:23:50|1976.55|1958.75|1976.48|1958.68|1976.59|1958.79|1976.48|1958.68|5
1649503440000|2022-04-09 11:24:00|1976.5|1958.7|1976.5|1958.7|1976.6|1958.8|1976.5|1958.7|5
1649503450000|2022-04-09 11:24:10|1976.52|1958.72|1976.49|1958.69|1976.61|1958.81|1976.49|1958.69|7
1649503460000|2022-04-09 11:24:20|1976.55|1958.75|1976.49|1958.69|1976.55|1958.75|1976.49|1958.69|3
1649503470000|2022-04-09 11:24:30|1976.47|1958.67|1975.46|1957.66|1976.47|1958.67|1975.46|1957.66|11
1649503480000|2022-04-09 11:24:40|1975.47|1957.67|1973.78|1955.98|1975.48|1957.68|1973.78|1955.98|21
1649503490000|2022-04-09 11:24:50|1973.86|1956.06|1973.92|1956.12|1974.31|1956.51|1973.8|1956|16
1649503500000|2022-04-09 11:25:00|1973.85|1956.05|1973.28|1955.48|1973.85|1956.05|1973.27|1955.47|20
1649503510000|2022-04-09 11:25:10|1973.27|1955.47|1973.46|1955.66|1973.46|1955.66|1973.09|1955.29|22
1649503520000|2022-04-09 11:25:20|1973.4|1955.6|1973.04|1955.24|1973.45|1955.65|1973.03|1955.23|24
1649503530000|2022-04-09 11:25:30|1973.17|1955.37|1973.03|1955.23|1973.2|1955.4|1973.03|1955.23|8
1649503540000|2022-04-09 11:25:40|1973.02|1955.22|1972.92|1955.12|1973.03|1955.23|1972.92|1955.12|6
1649503550000|2022-04-09 11:25:50|1972.91|1955.11|1973.08|1955.28|1973.08|1955.28|1972.88|1955.08|12
1649503560000|2022-04-09 11:26:00|1973.05|1955.25|1972.5|1954.7|1973.07|1955.27|1972.5|1954.7|22
1649503570000|2022-04-09 11:26:10|1972.55|1954.75|1972.49|1954.69|1972.55|1954.75|1972.45|1954.65|10
1649503580000|2022-04-09 11:26:20|1972.51|1954.71|1973.42|1955.62|1973.46|1955.66|1972.51|1954.71|13
1649503590000|2022-04-09 11:26:30|1973.41|1955.61|1973.59|1955.79|1973.59|1955.79|1973.41|1955.61|10
1649503600000|2022-04-09 11:26:40|1973.58|1955.78|1973.33|1955.53|1973.59|1955.79|1973.29|1955.49|18
1649503610000|2022-04-09 11:26:50|1973.39|1955.59|1973.35|1955.55|1973.39|1955.59|1973.23|1955.43|13
1649503620000|2022-04-09 11:27:00|1973.36|1955.56|1973.36|1955.56|1973.39|1955.59|1973.29|1955.49|16
1649503630000|2022-04-09 11:27:10|1973.34|1955.54|1973.38|1955.58|1973.4|1955.6|1973.28|1955.48|11
1649503640000|2022-04-09 11:27:20|1973.35|1955.55|1973.49|1955.69|1973.5|1955.7|1973.33|1955.53|19
1649503650000|2022-04-09 11:27:30|1973.52|1955.72|1973.44|1955.64|1973.52|1955.72|1973.44|1955.64|6
1649503660000|2022-04-09 11:27:40|1973.47|1955.67|1973.45|1955.65|1973.47|1955.67|1973.45|1955.65|2
1649503670000|2022-04-09 11:27:50|1973.44|1955.64|1973.51|1955.71|1973.51|1955.71|1973.32|1955.52|9
1649503680000|2022-04-09 11:28:00|1973.42|1955.62|1975.51|1957.71|1975.51|1957.71|1973.41|1955.61|21
1649503690000|2022-04-09 11:28:10|1975.69|1957.89|1976.38|1958.58|1976.41|1958.61|1975.69|1957.89|14
1649503700000|2022-04-09 11:28:20|1976.32|1958.52|1976.07|1958.27|1976.32|1958.52|1976.06|1958.26|8
1649503710000|2022-04-09 11:28:30|1976.05|1958.25|1976.37|1958.57|1976.48|1958.68|1976.05|1958.25|11
1649503720000|2022-04-09 11:28:40|1976.51|1958.71|1975.87|1958.07|1976.51|1958.71|1975.87|1958.07|12
1649503730000|2022-04-09 11:28:50|1975.63|1957.83|1975.56|1957.76|1975.63|1957.83|1975.52|1957.72|7
1649503740000|2022-04-09 11:29:00|1975.53|1957.73|1975.48|1957.68|1975.54|1957.74|1975.48|1957.68|3
1649503750000|2022-04-09 11:29:10|1975.47|1957.67|1975.56|1957.76|1975.56|1957.76|1975.33|1957.53|16
1649503760000|2022-04-09 11:29:20|1975.58|1957.78|1976.21|1958.41|1976.27|1958.47|1975.58|1957.78|14
1649503770000|2022-04-09 11:29:30|1976.17|1958.37|1976.05|1958.25|1976.18|1958.38|1976.05|1958.25|4
1649503780000|2022-04-09 11:29:40|1975.96|1958.16|1976.12|1958.32|1976.12|1958.32|1975.93|1958.13|5
1649503790000|2022-04-09 11:29:50|1976.13|1958.33|1976.14|1958.34|1976.14|1958.34|1976.13|1958.33|2
1649503800000|2022-04-09 11:30:00|1976.08|1958.28|1976.32|1958.52|1976.32|1958.52|1976.08|1958.28|9
1649503810000|2022-04-09 11:30:10|1976.36|1958.56|1976.47|1958.67|1976.47|1958.67|1976.3|1958.5|7
1649503820000|2022-04-09 11:30:20|1976.37|1958.57|1976.37|1958.57|1976.49|1958.69|1976.31|1958.51|14
1649503830000|2022-04-09 11:30:30|1976.26|1958.46|1976.64|1958.84|1976.81|1959.01|1976.26|1958.46|17
1649503840000|2022-04-09 11:30:40|1976.58|1958.78|1976.65|1958.85|1976.65|1958.85|1976.56|1958.76|5
1649503850000|2022-04-09 11:30:50|1976.64|1958.84|1976.6|1958.8|1976.65|1958.85|1976.55|1958.75|8
1649503860000|2022-04-09 11:31:00|1976.47|1958.67|1976.62|1958.82|1976.62|1958.82|1976.47|1958.67|5
1649503870000|2022-04-09 11:31:10|1976.61|1958.81|1976.49|1958.69|1976.61|1958.81|1976.36|1958.56|12
1649503880000|2022-04-09 11:31:20|1976.32|1958.52|1976.48|1958.68|1976.56|1958.76|1976.32|1958.52|6
1649503890000|2022-04-09 11:31:30|1976.55|1958.75|1976.52|1958.72|1976.56|1958.76|1976.43|1958.63|14
1649503900000|2022-04-09 11:31:40|1976.51|1958.71|1976.27|1958.47|1976.51|1958.71|1976.27|1958.47|13
1649503910000|2022-04-09 11:31:50|1976.19|1958.39|1976.09|1958.29|1976.2|1958.4|1976.02|1958.22|13
1649503920000|2022-04-09 11:32:00|1976.08|1958.28|1976.03|1958.23|1976.19|1958.39|1976.03|1958.23|11
1649503930000|2022-04-09 11:32:10|1975.98|1958.18|1975.26|1957.46|1976.09|1958.29|1975.25|1957.45|17
1649503940000|2022-04-09 11:32:20|1975.25|1957.45|1975.08|1957.28|1975.25|1957.45|1975|1957.2|7
1649503950000|2022-04-09 11:32:30|1975.03|1957.23|1975.15|1957.35|1975.26|1957.46|1975.02|1957.22|12
1649503960000|2022-04-09 11:32:40|1975.24|1957.44|1975.27|1957.47|1975.28|1957.48|1975.12|1957.32|12
1649503970000|2022-04-09 11:32:50|1975.26|1957.46|1975.18|1957.38|1975.27|1957.47|1975.18|1957.38|6
1649503980000|2022-04-09 11:33:00|1975.26|1957.46|1975.19|1957.39|1975.26|1957.46|1974.98|1957.18|14
1649503990000|2022-04-09 11:33:10|1975.18|1957.38|1974.84|1957.04|1975.26|1957.46|1974.83|1957.03|8
1649504000000|2022-04-09 11:33:20|1974.81|1957.01|1974.45|1956.65|1974.81|1957.01|1974.45|1956.65|8
1649504010000|2022-04-09 11:33:30|1974.44|1956.64|1974.17|1956.37|1974.44|1956.64|1974.17|1956.37|7
1649504020000|2022-04-09 11:33:40|1974.23|1956.43|1974.46|1956.66|1974.46|1956.66|1974.16|1956.36|14
1649504030000|2022-04-09 11:33:50|1974.38|1956.58|1974.34|1956.54|1974.57|1956.77|1974.34|1956.54|7
1649504040000|2022-04-09 11:34:00|1974.23|1956.43|1974.21|1956.41|1974.3|1956.5|1974.21|1956.41|4
1649504050000|2022-04-09 11:34:10|1974.23|1956.43|1974.51|1956.71|1974.59|1956.79|1974.21|1956.41|13
1649504060000|2022-04-09 11:34:20|1974.69|1956.89|1975.36|1957.56|1975.36|1957.56|1974.69|1956.89|10
1649504070000|2022-04-09 11:34:30|1975.27|1957.47|1975.41|1957.61|1975.43|1957.63|1975.21|1957.41|14
1649504080000|2022-04-09 11:34:40|1975.4|1957.6|1975.36|1957.56|1975.4|1957.6|1975.28|1957.48|10
1649504090000|2022-04-09 11:34:50|1975.29|1957.49|1975.22|1957.42|1975.3|1957.5|1975.22|1957.42|9
1649504100000|2022-04-09 11:35:00|1975.34|1957.54|1975.13|1957.33|1975.34|1957.54|1975.11|1957.31|15
1649504110000|2022-04-09 11:35:10|1975.12|1957.32|1975.12|1957.32|1975.12|1957.32|1975.12|1957.32|1
1649504120000|2022-04-09 11:35:20|1975|1957.2|1975|1957.2|1975.24|1957.44|1975|1957.2|14
1649504130000|2022-04-09 11:35:30|1975.12|1957.32|1975|1957.2|1975.2|1957.4|1974.96|1957.16|16
1649504140000|2022-04-09 11:35:40|1975.07|1957.27|1975.26|1957.46|1975.27|1957.47|1975.04|1957.24|13
1649504150000|2022-04-09 11:35:50|1975.25|1957.45|1975.23|1957.43|1975.26|1957.46|1975.23|1957.43|5
1649504160000|2022-04-09 11:36:00|1975.25|1957.45|1975.12|1957.32|1975.32|1957.52|1974.98|1957.18|18
1649504170000|2022-04-09 11:36:10|1975.15|1957.35|1975.12|1957.32|1975.17|1957.37|1975.09|1957.29|12
1649504180000|2022-04-09 11:36:20|1975.17|1957.37|1974.94|1957.14|1975.17|1957.37|1974.94|1957.14|11
1649504190000|2022-04-09 11:36:30|1974.95|1957.15|1974.4|1956.6|1974.98|1957.18|1974.39|1956.59|17
1649504200000|2022-04-09 11:36:40|1974.39|1956.59|1974.37|1956.57|1974.4|1956.6|1974.3|1956.5|11
1649504210000|2022-04-09 11:36:50|1974.35|1956.55|1974.23|1956.43|1974.45|1956.65|1974.2|1956.4|11
1649504220000|2022-04-09 11:37:00|1974.14|1956.34|1974.22|1956.42|1974.24|1956.44|1974.08|1956.28|11
1649504240000|2022-04-09 11:37:20|1974.21|1956.41|1974.17|1956.37|1974.21|1956.41|1974.13|1956.33|8
1649504250000|2022-04-09 11:37:30|1974.22|1956.42|1974.28|1956.48|1974.43|1956.63|1974.21|1956.41|11
1649504260000|2022-04-09 11:37:40|1974.29|1956.49|1975.18|1957.38|1975.18|1957.38|1974.29|1956.49|11
1649504270000|2022-04-09 11:37:50|1975.16|1957.36|1975.08|1957.28|1975.16|1957.36|1975.08|1957.28|6
1649504280000|2022-04-09 11:38:00|1975.16|1957.36|1975.27|1957.47|1975.33|1957.53|1975.16|1957.36|4
1649504290000|2022-04-09 11:38:10|1975.28|1957.48|1974.91|1957.11|1975.3|1957.5|1974.91|1957.11|14
1649504300000|2022-04-09 11:38:20|1974.93|1957.13|1974.79|1956.99|1974.93|1957.13|1974.79|1956.99|3
1649504310000|2022-04-09 11:38:30|1974.78|1956.98|1974.96|1957.16|1975.03|1957.23|1974.78|1956.98|14
1649504320000|2022-04-09 11:38:40|1974.94|1957.14|1974.9|1957.1|1974.94|1957.14|1974.81|1957.01|12
1649504330000|2022-04-09 11:38:50|1974.98|1957.18|1975.1|1957.3|1975.1|1957.3|1974.88|1957.08|8
1649504340000|2022-04-09 11:39:00|1975.11|1957.31|1974.91|1957.11|1975.24|1957.44|1974.91|1957.11|16
1649504360000|2022-04-09 11:39:20|1974.92|1957.12|1974.91|1957.11|1974.93|1957.13|1974.91|1957.11|4
1649504370000|2022-04-09 11:39:30|1974.92|1957.12|1974.88|1957.08|1974.92|1957.12|1974.86|1957.06|8
1649504380000|2022-04-09 11:39:40|1974.92|1957.12|1974.88|1957.08|1974.92|1957.12|1974.88|1957.08|4
1649504390000|2022-04-09 11:39:50|1974.87|1957.07|1974.96|1957.16|1975|1957.2|1974.87|1957.07|15
1649504400000|2022-04-09 11:40:00|1975.04|1957.24|1974.93|1957.13|1975.07|1957.27|1974.89|1957.09|13
1649504410000|2022-04-09 11:40:10|1974.85|1957.05|1975.28|1957.48|1975.28|1957.48|1974.85|1957.05|18
1649504420000|2022-04-09 11:40:20|1975.39|1957.59|1975.33|1957.53|1975.39|1957.59|1975.33|1957.53|9
1649504430000|2022-04-09 11:40:30|1975.37|1957.57|1976.01|1958.21|1976.18|1958.38|1975.33|1957.53|16
1649504440000|2022-04-09 11:40:40|1976.03|1958.23|1976.21|1958.41|1976.21|1958.41|1975.83|1958.03|11
1649504450000|2022-04-09 11:40:50|1976.22|1958.42|1976.17|1958.37|1976.22|1958.42|1975.97|1958.17|18
1649504460000|2022-04-09 11:41:00|1976.34|1958.54|1976.24|1958.44|1976.34|1958.54|1976.24|1958.44|4
1649504470000|2022-04-09 11:41:10|1976.25|1958.45|1976.25|1958.45|1976.25|1958.45|1976.24|1958.44|5
1649504480000|2022-04-09 11:41:20|1976.27|1958.47|1976.45|1958.65|1976.45|1958.65|1976.27|1958.47|7
1649504490000|2022-04-09 11:41:30|1976.47|1958.67|1976.29|1958.49|1976.47|1958.67|1976.29|1958.49|8
1649504500000|2022-04-09 11:41:40|1976.3|1958.5|1976.38|1958.58|1976.38|1958.58|1976.3|1958.5|5
1649504510000|2022-04-09 11:41:50|1976.36|1958.56|1975.48|1957.68|1976.36|1958.56|1975.46|1957.66|17
1649504520000|2022-04-09 11:42:00|1975.47|1957.67|1975.36|1957.56|1975.47|1957.67|1975.3|1957.5|7
1649504530000|2022-04-09 11:42:10|1975.41|1957.61|1975.41|1957.61|1975.41|1957.61|1975.41|1957.61|1
1649504540000|2022-04-09 11:42:20|1975.34|1957.54|1975.46|1957.66|1975.46|1957.66|1975.34|1957.54|9
1649504550000|2022-04-09 11:42:30|1975.4|1957.6|1975.4|1957.6|1975.4|1957.6|1975.4|1957.6|1
1649504570000|2022-04-09 11:42:50|1975.39|1957.59|1975.4|1957.6|1975.4|1957.6|1975.39|1957.59|4
1649504580000|2022-04-09 11:43:00|1975.42|1957.62|1975.4|1957.6|1975.42|1957.62|1975.4|1957.6|2
1649504590000|2022-04-09 11:43:10|1975.38|1957.58|1975.36|1957.56|1975.38|1957.58|1975.33|1957.53|8
1649504600000|2022-04-09 11:43:20|1975.37|1957.57|1977.7|1959.9|1977.7|1959.9|1975.37|1957.57|20
1649504610000|2022-04-09 11:43:30|1977.69|1959.89|1977.65|1959.85|1977.94|1960.14|1977.21|1959.41|16
1649504620000|2022-04-09 11:43:40|1977.64|1959.84|1977.94|1960.14|1977.94|1960.14|1977.64|1959.84|6
1649504630000|2022-04-09 11:43:50|1977.88|1960.08|1977.6|1959.8|1978.05|1960.25|1977.55|1959.75|15
1649504640000|2022-04-09 11:44:00|1977.59|1959.79|1977.76|1959.96|1977.76|1959.96|1977.59|1959.79|13
1649504650000|2022-04-09 11:44:10|1977.83|1960.03|1978.02|1960.22|1978.02|1960.22|1977.82|1960.02|5
1649504660000|2022-04-09 11:44:20|1977.92|1960.12|1977.91|1960.11|1978.01|1960.21|1977.87|1960.07|8
1649504670000|2022-04-09 11:44:30|1977.92|1960.12|1977.92|1960.12|1978.01|1960.21|1977.87|1960.07|7
1649504680000|2022-04-09 11:44:40|1978.01|1960.21|1977.54|1959.74|1978.05|1960.25|1977.54|1959.74|19
1649504690000|2022-04-09 11:44:50|1977.53|1959.73|1977.22|1959.42|1977.53|1959.73|1977.22|1959.42|6
1649504700000|2022-04-09 11:45:00|1977.24|1959.44|1977.21|1959.41|1977.47|1959.67|1977.2|1959.4|16
1649504710000|2022-04-09 11:45:10|1977.23|1959.43|1977.51|1959.71|1977.51|1959.71|1977.23|1959.43|21
1649504720000|2022-04-09 11:45:20|1977.48|1959.68|1976.25|1958.45|1977.49|1959.69|1976.19|1958.39|28
1649504730000|2022-04-09 11:45:30|1976.26|1958.46|1976.15|1958.35|1976.26|1958.46|1976|1958.2|9
1649504740000|2022-04-09 11:45:40|1976.17|1958.37|1975.43|1957.63|1976.25|1958.45|1975.38|1957.58|16
1649504750000|2022-04-09 11:45:50|1975.45|1957.65|1975.43|1957.63|1975.48|1957.68|1975.43|1957.63|4
1649504760000|2022-04-09 11:46:00|1975.44|1957.64|1976.19|1958.39|1976.25|1958.45|1975.44|1957.64|12
1649504770000|2022-04-09 11:46:10|1976.21|1958.41|1976.31|1958.51|1976.33|1958.53|1976.21|1958.41|6
1649504780000|2022-04-09 11:46:20|1976.32|1958.52|1976.43|1958.63|1976.45|1958.65|1976.32|1958.52|6
1649504790000|2022-04-09 11:46:30|1976.42|1958.62|1976.49|1958.69|1976.49|1958.69|1976.29|1958.49|13
1649504800000|2022-04-09 11:46:40|1976.51|1958.71|1977.48|1959.68|1977.48|1959.68|1976.51|1958.71|15
1649504810000|2022-04-09 11:46:50|1977.43|1959.63|1977.46|1959.66|1977.49|1959.69|1977.35|1959.55|17
1649504820000|2022-04-09 11:47:00|1977.48|1959.68|1977.45|1959.65|1977.5|1959.7|1977.37|1959.57|13
1649504830000|2022-04-09 11:47:10|1977.52|1959.72|1977.99|1960.19|1978.3|1960.5|1977.52|1959.72|15
1649504840000|2022-04-09 11:47:20|1977.9|1960.1|1977.35|1959.55|1977.9|1960.1|1977.34|1959.54|14
1649504850000|2022-04-09 11:47:30|1977.38|1959.58|1977.31|1959.51|1977.38|1959.58|1977.31|1959.51|8
1649504860000|2022-04-09 11:47:40|1977.25|1959.45|1976.97|1959.17|1977.25|1959.45|1976.81|1959.01|18
1649504870000|2022-04-09 11:47:50|1976.8|1959|1976.34|1958.54|1977|1959.2|1976.31|1958.51|16
1649504880000|2022-04-09 11:48:00|1976.21|1958.41|1976.92|1959.12|1976.95|1959.15|1976.21|1958.41|18
1649504890000|2022-04-09 11:48:10|1976.95|1959.15|1977.22|1959.42|1977.22|1959.42|1976.92|1959.12|8
1649504900000|2022-04-09 11:48:20|1977.15|1959.35|1976.42|1958.62|1977.15|1959.35|1976.42|1958.62|6
1649504910000|2022-04-09 11:48:30|1976.44|1958.64|1976.47|1958.67|1976.47|1958.67|1976.41|1958.61|9
1649504920000|2022-04-09 11:48:40|1976.45|1958.65|1976.46|1958.66|1976.46|1958.66|1976.43|1958.63|11
1649504930000|2022-04-09 11:48:50|1976.44|1958.64|1975.6|1957.8|1976.44|1958.64|1975.58|1957.78|15
1649504940000|2022-04-09 11:49:00|1975.5|1957.7|1975.46|1957.66|1975.5|1957.7|1975.41|1957.61|7
1649504950000|2022-04-09 11:49:10|1975.42|1957.62|1975.13|1957.33|1975.43|1957.63|1975.02|1957.22|16
1649504960000|2022-04-09 11:49:20|1975.07|1957.27|1974.95|1957.15|1975.07|1957.27|1974.95|1957.15|6
1649504970000|2022-04-09 11:49:30|1975.05|1957.25|1975.23|1957.43|1975.3|1957.5|1974.78|1956.98|19
1649504980000|2022-04-09 11:49:40|1975.25|1957.45|1975.22|1957.42|1975.29|1957.49|1975.21|1957.41|10
1649504990000|2022-04-09 11:49:50|1975.26|1957.46|1975.24|1957.44|1975.26|1957.46|1975.22|1957.42|7
1649505000000|2022-04-09 11:50:00|1975.25|1957.45|1975.37|1957.57|1975.4|1957.6|1975.25|1957.45|5
1649505010000|2022-04-09 11:50:10|1975.32|1957.52|1975.33|1957.53|1975.33|1957.53|1975.3|1957.5|7
1649505020000|2022-04-09 11:50:20|1975.34|1957.54|1975.28|1957.48|1975.34|1957.54|1975.28|1957.48|6
1649505030000|2022-04-09 11:50:30|1975.27|1957.47|1975.29|1957.49|1975.29|1957.49|1975.26|1957.46|5
1649505040000|2022-04-09 11:50:40|1975.38|1957.58|1975.3|1957.5|1975.42|1957.62|1975.3|1957.5|12
1649505050000|2022-04-09 11:50:50|1975.34|1957.54|1975.13|1957.33|1975.34|1957.54|1975.13|1957.33|7
1649505060000|2022-04-09 11:51:00|1974.96|1957.16|1974.68|1956.88|1974.96|1957.16|1974.57|1956.77|10
1649505070000|2022-04-09 11:51:10|1974.67|1956.87|1974.64|1956.84|1974.67|1956.87|1974.64|1956.84|12
1649505080000|2022-04-09 11:51:20|1974.62|1956.82|1974.73|1956.93|1974.73|1956.93|1974.62|1956.82|12
1649505090000|2022-04-09 11:51:30|1974.71|1956.91|1974.65|1956.85|1974.74|1956.94|1974.65|1956.85|12
1649505100000|2022-04-09 11:51:40|1974.67|1956.87|1974.78|1956.98|1974.78|1956.98|1974.67|1956.87|8
1649505110000|2022-04-09 11:51:50|1974.71|1956.91|1974.65|1956.85|1974.78|1956.98|1974.65|1956.85|8
1649505120000|2022-04-09 11:52:00|1974.67|1956.87|1974.71|1956.91|1974.75|1956.95|1974.63|1956.83|13
1649505130000|2022-04-09 11:52:10|1974.63|1956.83|1973.76|1955.96|1974.71|1956.91|1973.76|1955.96|21
1649505140000|2022-04-09 11:52:20|1973.75|1955.95|1973.68|1955.88|1973.77|1955.97|1973.68|1955.88|13
1649505150000|2022-04-09 11:52:30|1973.69|1955.89|1973.64|1955.84|1973.69|1955.89|1973.63|1955.83|9
1649505160000|2022-04-09 11:52:40|1973.63|1955.83|1973.84|1956.04|1973.86|1956.06|1973.63|1955.83|12
1649505170000|2022-04-09 11:52:50|1973.86|1956.06|1973.79|1955.99|1973.86|1956.06|1973.79|1955.99|4
1649505180000|2022-04-09 11:53:00|1973.73|1955.93|1973.76|1955.96|1973.76|1955.96|1973.71|1955.91|6
1649505200000|2022-04-09 11:53:20|1973.46|1955.66|1973.42|1955.62|1973.46|1955.66|1973.4|1955.6|7
1649505210000|2022-04-09 11:53:30|1973.78|1955.98|1973.79|1955.99|1973.79|1955.99|1973.74|1955.94|4
1649505220000|2022-04-09 11:53:40|1973.67|1955.87|1973.77|1955.97|1973.77|1955.97|1973.51|1955.71|13
1649505230000|2022-04-09 11:53:50|1973.7|1955.9|1973.45|1955.65|1973.7|1955.9|1973.35|1955.55|17
1649505240000|2022-04-09 11:54:00|1973.47|1955.67|1973.36|1955.56|1973.73|1955.93|1973.36|1955.56|16
1649505250000|2022-04-09 11:54:10|1973.33|1955.53|1972.94|1955.14|1973.33|1955.53|1972.94|1955.14|13
1649505260000|2022-04-09 11:54:20|1972.95|1955.15|1972.94|1955.14|1972.95|1955.15|1972.94|1955.14|4
1649505270000|2022-04-09 11:54:30|1972.95|1955.15|1972.36|1954.56|1972.95|1955.15|1972.36|1954.56|10
1649505280000|2022-04-09 11:54:40|1972.31|1954.51|1972.14|1954.34|1972.31|1954.51|1972.06|1954.26|7
1649505290000|2022-04-09 11:54:50|1972.12|1954.32|1972.14|1954.34|1972.14|1954.34|1972.12|1954.32|2
1649505300000|2022-04-09 11:55:00|1972.12|1954.32|1971.91|1954.11|1972.12|1954.32|1971.82|1954.02|7
1649505310000|2022-04-09 11:55:10|1972|1954.2|1972.02|1954.22|1972.02|1954.22|1972|1954.2|2
1649505320000|2022-04-09 11:55:20|1972.03|1954.23|1971.97|1954.17|1972.03|1954.23|1971.92|1954.12|6
1649505330000|2022-04-09 11:55:30|1971.94|1954.14|1971.94|1954.14|1971.96|1954.16|1971.94|1954.14|4
1649505340000|2022-04-09 11:55:40|1971.93|1954.13|1971.95|1954.15|1971.98|1954.18|1971.93|1954.13|8
1649505350000|2022-04-09 11:55:50|1971.93|1954.13|1971.99|1954.19|1971.99|1954.19|1971.93|1954.13|5
1649505360000|2022-04-09 11:56:00|1971.98|1954.18|1972.04|1954.24|1972.04|1954.24|1971.97|1954.17|9
1649505370000|2022-04-09 11:56:10|1972.03|1954.23|1971.93|1954.13|1972.03|1954.23|1971.93|1954.13|6
1649505380000|2022-04-09 11:56:20|1971.95|1954.15|1971.97|1954.17|1971.97|1954.17|1971.94|1954.14|3
1649505390000|2022-04-09 11:56:30|1971.9|1954.1|1971.92|1954.12|1971.94|1954.14|1971.89|1954.09|8
1649505400000|2022-04-09 11:56:40|1971.95|1954.15|1971.85|1954.05|1971.95|1954.15|1971.85|1954.05|6
1649505410000|2022-04-09 11:56:50|1971.88|1954.08|1971.8|1954|1971.93|1954.13|1971.8|1954|9
1649505420000|2022-04-09 11:57:00|1971.74|1953.94|1971.98|1954.18|1971.99|1954.19|1971.74|1953.94|9
1649505430000|2022-04-09 11:57:10|1971.96|1954.16|1971.79|1953.99|1971.96|1954.16|1971.79|1953.99|9
1649505440000|2022-04-09 11:57:20|1971.72|1953.92|1971.72|1953.92|1971.72|1953.92|1971.72|1953.92|1
1649505450000|2022-04-09 11:57:30|1971.8|1954|1971.84|1954.04|1972.02|1954.22|1971.73|1953.93|11
1649505460000|2022-04-09 11:57:40|1971.82|1954.02|1971.8|1954|1971.84|1954.04|1971.76|1953.96|13
1649505470000|2022-04-09 11:57:50|1971.84|1954.04|1971.78|1953.98|1971.9|1954.1|1971.74|1953.94|14
1649505480000|2022-04-09 11:58:00|1971.79|1953.99|1971.8|1954|1971.89|1954.09|1971.78|1953.98|7
1649505490000|2022-04-09 11:58:10|1971.79|1953.99|1971.78|1953.98|1971.79|1953.99|1971.78|1953.98|2
1649505500000|2022-04-09 11:58:20|1971.81|1954.01|1971.78|1953.98|1971.81|1954.01|1971.78|1953.98|2
1649505510000|2022-04-09 11:58:30|1971.84|1954.04|1971.91|1954.11|1971.96|1954.16|1971.8|1954|11
1649505520000|2022-04-09 11:58:40|1971.87|1954.07|1971.76|1953.96|1971.87|1954.07|1971.66|1953.86|10
1649505530000|2022-04-09 11:58:50|1971.75|1953.95|1971.73|1953.93|1971.75|1953.95|1971.7|1953.9|11
1649505540000|2022-04-09 11:59:00|1971.75|1953.95|1972.06|1954.26|1972.12|1954.32|1971.75|1953.95|14
1649505550000|2022-04-09 11:59:10|1972.16|1954.36|1973.11|1955.31|1973.11|1955.31|1972.16|1954.36|11
1649505560000|2022-04-09 11:59:20|1973.42|1955.62|1973.83|1956.03|1973.83|1956.03|1973.42|1955.62|11
1649505570000|2022-04-09 11:59:30|1973.84|1956.04|1973.85|1956.05|1973.85|1956.05|1973.84|1956.04|4
1649505580000|2022-04-09 11:59:40|1973.84|1956.04|1973.82|1956.02|1973.84|1956.04|1973.81|1956.01|12
1649505590000|2022-04-09 11:59:50|1973.81|1956.01|1973.82|1956.02|1973.83|1956.03|1973.81|1956.01|6
1649505600000|2022-04-09 12:00:00|1973.81|1956.01|1975.17|1957.37|1975.23|1957.43|1973.8|1956|22
1649505610000|2022-04-09 12:00:10|1975.19|1957.39|1974.92|1957.12|1975.22|1957.42|1974.92|1957.12|11
1649505620000|2022-04-09 12:00:20|1975.02|1957.22|1973.84|1956.04|1975.02|1957.22|1973.81|1956.01|20
1649505630000|2022-04-09 12:00:30|1973.82|1956.02|1972.61|1954.81|1973.82|1956.02|1972.23|1954.43|18
1649505640000|2022-04-09 12:00:40|1972.59|1954.79|1972.75|1954.95|1972.75|1954.95|1972.3|1954.5|29
1649505650000|2022-04-09 12:00:50|1972.73|1954.93|1972.55|1954.75|1973.12|1955.32|1972.43|1954.63|25
1649505660000|2022-04-09 12:01:00|1972.54|1954.74|1972.73|1954.93|1972.73|1954.93|1972.26|1954.46|15
1649505670000|2022-04-09 12:01:10|1972.7|1954.9|1973.02|1955.22|1973.03|1955.23|1972.7|1954.9|25
1649505680000|2022-04-09 12:01:20|1973|1955.2|1973.92|1956.12|1974.06|1956.26|1973|1955.2|16
1649505690000|2022-04-09 12:01:30|1973.93|1956.13|1973.93|1956.13|1973.96|1956.16|1973.89|1956.09|12
1649505700000|2022-04-09 12:01:40|1973.96|1956.16|1974.01|1956.21|1974.01|1956.21|1973.92|1956.12|11
1649505710000|2022-04-09 12:01:50|1973.95|1956.15|1973.58|1955.78|1973.95|1956.15|1973.3|1955.5|18
1649505720000|2022-04-09 12:02:00|1973.62|1955.82|1974.04|1956.24|1974.04|1956.24|1973.61|1955.81|12
1649505730000|2022-04-09 12:02:10|1973.99|1956.19|1973.98|1956.18|1973.99|1956.19|1973.77|1955.97|13
1649505740000|2022-04-09 12:02:20|1974|1956.2|1973.96|1956.16|1974.01|1956.21|1973.92|1956.12|17
1649505750000|2022-04-09 12:02:30|1973.97|1956.17|1973.96|1956.16|1973.97|1956.17|1973.93|1956.13|8
1649505760000|2022-04-09 12:02:40|1973.94|1956.14|1973.8|1956|1973.94|1956.14|1973.66|1955.86|18
1649505770000|2022-04-09 12:02:50|1973.77|1955.97|1973.47|1955.67|1973.78|1955.98|1973.45|1955.65|21
1649505780000|2022-04-09 12:03:00|1973.74|1955.94|1973.74|1955.94|1973.84|1956.04|1973.72|1955.92|10
1649505790000|2022-04-09 12:03:10|1973.76|1955.96|1973.78|1955.98|1973.81|1956.01|1973.72|1955.92|6
1649505800000|2022-04-09 12:03:20|1973.73|1955.93|1973.72|1955.92|1973.75|1955.95|1973.72|1955.92|5
1649505810000|2022-04-09 12:03:30|1973.69|1955.89|1972.62|1954.82|1973.69|1955.89|1972.52|1954.72|18
1649505820000|2022-04-09 12:03:40|1972.56|1954.76|1972.45|1954.65|1972.56|1954.76|1972.43|1954.63|8
1649505830000|2022-04-09 12:03:50|1972.44|1954.64|1972.64|1954.84|1972.65|1954.85|1971.96|1954.16|11
1649505840000|2022-04-09 12:04:00|1972.56|1954.76|1972.78|1954.98|1972.83|1955.03|1972.19|1954.39|25
1649505850000|2022-04-09 12:04:10|1972.82|1955.02|1972.79|1954.99|1972.92|1955.12|1972.72|1954.92|17
1649505860000|2022-04-09 12:04:20|1972.78|1954.98|1972.89|1955.09|1972.9|1955.1|1972.78|1954.98|8
1649505870000|2022-04-09 12:04:30|1972.83|1955.03|1972.76|1954.96|1972.83|1955.03|1972.56|1954.76|24
1649505880000|2022-04-09 12:04:40|1972.75|1954.95|1972.34|1954.54|1972.75|1954.95|1972.34|1954.54|6
1649505890000|2022-04-09 12:04:50|1972.29|1954.49|1971.67|1953.87|1972.29|1954.49|1971.67|1953.87|11
1649505900000|2022-04-09 12:05:00|1971.7|1953.9|1971.78|1953.98|1971.78|1953.98|1971.66|1953.86|6
1649505910000|2022-04-09 12:05:10|1971.75|1953.95|1971.63|1953.83|1971.77|1953.97|1971.63|1953.83|13
1649505930000|2022-04-09 12:05:30|1971.49|1953.69|1970.88|1953.08|1971.49|1953.69|1970.88|1953.08|11
1649505940000|2022-04-09 12:05:40|1970.98|1953.18|1970.84|1953.04|1970.99|1953.19|1970.84|1953.04|7
1649505950000|2022-04-09 12:05:50|1970.65|1952.85|1971.09|1953.29|1971.09|1953.29|1970.63|1952.83|7
1649505960000|2022-04-09 12:06:00|1971.03|1953.23|1971.04|1953.24|1971.05|1953.25|1971.03|1953.23|3
1649505970000|2022-04-09 12:06:10|1971.06|1953.26|1971|1953.2|1971.1|1953.3|1970.96|1953.16|7
1649505980000|2022-04-09 12:06:20|1970.88|1953.08|1970.88|1953.08|1970.88|1953.08|1970.88|1953.08|1
1649505990000|2022-04-09 12:06:30|1970.86|1953.06|1969.94|1952.14|1970.86|1953.06|1969.93|1952.13|14
1649506000000|2022-04-09 12:06:40|1969.93|1952.13|1969.67|1951.87|1969.93|1952.13|1969.67|1951.87|6
1649506010000|2022-04-09 12:06:50|1969.73|1951.93|1969.77|1951.97|1969.77|1951.97|1969.7|1951.9|10
1649506020000|2022-04-09 12:07:00|1969.76|1951.96|1969.78|1951.98|1969.87|1952.07|1969.67|1951.87|14
1649506030000|2022-04-09 12:07:10|1969.75|1951.95|1969.77|1951.97|1969.79|1951.99|1969.75|1951.95|7
1649506040000|2022-04-09 12:07:20|1969.65|1951.85|1969.39|1951.59|1969.65|1951.85|1969.39|1951.59|9
1649506050000|2022-04-09 12:07:30|1969.38|1951.58|1969.47|1951.67|1969.68|1951.88|1969.3|1951.5|15
1649506060000|2022-04-09 12:07:40|1969.45|1951.65|1969.6|1951.8|1969.61|1951.81|1969.23|1951.43|15
1649506070000|2022-04-09 12:07:50|1969.45|1951.65|1969.49|1951.69|1969.6|1951.8|1969.33|1951.53|22
1649506080000|2022-04-09 12:08:00|1969.45|1951.65|1968.84|1951.04|1969.45|1951.65|1968.84|1951.04|14
1649506090000|2022-04-09 12:08:10|1968.99|1951.19|1969.08|1951.28|1969.11|1951.31|1968.99|1951.19|6
1649506100000|2022-04-09 12:08:20|1969.14|1951.34|1969.16|1951.36|1969.16|1951.36|1969.12|1951.32|11
1649506110000|2022-04-09 12:08:30|1969.12|1951.32|1968.54|1950.74|1969.12|1951.32|1968.54|1950.74|6
1649506120000|2022-04-09 12:08:40|1968.59|1950.79|1967.8|1950|1968.67|1950.87|1967.8|1950|19
1649506130000|2022-04-09 12:08:50|1967.79|1949.99|1967.33|1949.53|1967.81|1950.01|1967.33|1949.53|18
1649506140000|2022-04-09 12:09:00|1967.34|1949.54|1967.01|1949.21|1967.34|1949.54|1967.01|1949.21|9
1649506150000|2022-04-09 12:09:10|1967.02|1949.22|1966.91|1949.11|1967.02|1949.22|1966.91|1949.11|8
1649506160000|2022-04-09 12:09:20|1966.78|1948.98|1966.89|1949.09|1966.9|1949.1|1966.74|1948.94|15
1649506170000|2022-04-09 12:09:30|1966.88|1949.08|1966.8|1949|1966.89|1949.09|1966.38|1948.58|15
1649506180000|2022-04-09 12:09:40|1966.71|1948.91|1966.13|1948.33|1966.74|1948.94|1966.12|1948.32|19
1649506190000|2022-04-09 12:09:50|1966.12|1948.32|1966.09|1948.29|1966.15|1948.35|1966.09|1948.29|12
1649506200000|2022-04-09 12:10:00|1966.11|1948.31|1966.02|1948.22|1966.11|1948.31|1965.98|1948.18|10
1649506210000|2022-04-09 12:10:10|1966.01|1948.21|1965.99|1948.19|1966.04|1948.24|1965.98|1948.18|16
1649506220000|2022-04-09 12:10:20|1965.97|1948.17|1965.89|1948.09|1965.98|1948.18|1965.88|1948.08|10
1649506230000|2022-04-09 12:10:30|1965.88|1948.08|1965.91|1948.11|1965.93|1948.13|1965.88|1948.08|7
1649506240000|2022-04-09 12:10:40|1965.93|1948.13|1965.79|1947.99|1965.94|1948.14|1965.77|1947.97|6
1649506250000|2022-04-09 12:10:50|1965.73|1947.93|1965.39|1947.59|1965.73|1947.93|1965.37|1947.57|13
1649506260000|2022-04-09 12:11:00|1965.33|1947.53|1965.05|1947.25|1965.37|1947.57|1965.04|1947.24|10
1649506270000|2022-04-09 12:11:10|1965.04|1947.24|1965.04|1947.24|1965.08|1947.28|1965.01|1947.21|11
1649506280000|2022-04-09 12:11:20|1964.93|1947.13|1965.65|1947.85|1965.71|1947.91|1964.91|1947.11|11
1649506290000|2022-04-09 12:11:30|1965.87|1948.07|1966.69|1948.89|1966.71|1948.91|1965.87|1948.07|14
1649506300000|2022-04-09 12:11:40|1966.71|1948.91|1967.73|1949.93|1967.76|1949.96|1966.71|1948.91|20
1649506310000|2022-04-09 12:11:50|1967.74|1949.94|1967.71|1949.91|1967.74|1949.94|1967.61|1949.81|10
1649506320000|2022-04-09 12:12:00|1967.79|1949.99|1968.82|1951.02|1968.85|1951.05|1967.79|1949.99|27
1649506330000|2022-04-09 12:12:10|1968.81|1951.01|1971.24|1953.44|1971.24|1953.44|1968.81|1951.01|27
1649506340000|2022-04-09 12:12:20|1971.25|1953.45|1971.05|1953.25|1972.04|1954.24|1971.05|1953.25|27
1649506350000|2022-04-09 12:12:30|1971.17|1953.37|1971.15|1953.35|1971.23|1953.43|1971.02|1953.22|9
1649506360000|2022-04-09 12:12:40|1971.17|1953.37|1971.58|1953.78|1971.58|1953.78|1970.99|1953.19|13
1649506370000|2022-04-09 12:12:50|1971.5|1953.7|1971.05|1953.25|1971.53|1953.73|1970.98|1953.18|25
1649506380000|2022-04-09 12:13:00|1971.03|1953.23|1970.98|1953.18|1971.09|1953.29|1970.81|1953.01|13
1649506390000|2022-04-09 12:13:10|1970.99|1953.19|1970.98|1953.18|1971.01|1953.21|1970.96|1953.16|18
1649506400000|2022-04-09 12:13:20|1970.97|1953.17|1970.98|1953.18|1970.99|1953.19|1970.88|1953.08|21
1649506410000|2022-04-09 12:13:30|1970.95|1953.15|1971.07|1953.27|1971.11|1953.31|1970.91|1953.11|16
1649506420000|2022-04-09 12:13:40|1970.93|1953.13|1972.03|1954.23|1972.03|1954.23|1970.93|1953.13|17
1649506430000|2022-04-09 12:13:50|1972.39|1954.59|1972.39|1954.59|1972.39|1954.59|1972.39|1954.59|1
1649506440000|2022-04-09 12:14:00|1972.51|1954.71|1972.51|1954.71|1972.52|1954.72|1972.51|1954.71|3
1649506450000|2022-04-09 12:14:10|1972.5|1954.7|1972.31|1954.51|1972.73|1954.93|1971.91|1954.11|26
1649506460000|2022-04-09 12:14:20|1972.24|1954.44|1971.41|1953.61|1972.31|1954.51|1971.41|1953.61|20
1649506470000|2022-04-09 12:14:30|1971.4|1953.6|1971.51|1953.71|1971.63|1953.83|1971.35|1953.55|22
1649506480000|2022-04-09 12:14:40|1971.59|1953.79|1971.37|1953.57|1971.59|1953.79|1971.37|1953.57|13
1649506490000|2022-04-09 12:14:50|1971.33|1953.53|1970.54|1952.74|1971.33|1953.53|1970.54|1952.74|16
1649506500000|2022-04-09 12:15:00|1970.53|1952.73|1971.6|1953.8|1971.6|1953.8|1970.4|1952.6|18
1649506510000|2022-04-09 12:15:10|1971.82|1954.02|1970.82|1953.02|1972.02|1954.22|1970.82|1953.02|22
1649506520000|2022-04-09 12:15:20|1970.8|1953|1970.77|1952.97|1970.96|1953.16|1970.73|1952.93|9
1649506530000|2022-04-09 12:15:30|1970.75|1952.95|1970.86|1953.06|1971.38|1953.58|1970.74|1952.94|18
1649506540000|2022-04-09 12:15:40|1970.84|1953.04|1971.34|1953.54|1971.34|1953.54|1970.79|1952.99|19
1649506550000|2022-04-09 12:15:50|1971.35|1953.55|1971.39|1953.59|1971.44|1953.64|1971.32|1953.52|14
1649506560000|2022-04-09 12:16:00|1971.38|1953.58|1970.8|1953|1971.45|1953.65|1970.8|1953|14
1649506570000|2022-04-09 12:16:10|1970.79|1952.99|1971.41|1953.61|1971.41|1953.61|1970.78|1952.98|15
1649506580000|2022-04-09 12:16:20|1971.45|1953.65|1971.58|1953.78|1971.61|1953.81|1971.45|1953.65|5
1649506590000|2022-04-09 12:16:30|1971.57|1953.77|1970.6|1952.8|1971.83|1954.03|1970.6|1952.8|27
1649506600000|2022-04-09 12:16:40|1970.58|1952.78|1970.65|1952.85|1970.71|1952.91|1970.55|1952.75|11
1649506610000|2022-04-09 12:16:50|1970.6|1952.8|1969.99|1952.19|1970.6|1952.8|1969.94|1952.14|23
1649506620000|2022-04-09 12:17:00|1970.03|1952.23|1968.81|1951.01|1970.03|1952.23|1968.7|1950.9|22
1649506630000|2022-04-09 12:17:10|1968.73|1950.93|1968.77|1950.97|1968.95|1951.15|1968.67|1950.87|11
1649506640000|2022-04-09 12:17:20|1968.76|1950.96|1968.74|1950.94|1968.81|1951.01|1968.48|1950.68|14
1649506650000|2022-04-09 12:17:30|1968.76|1950.96|1968.33|1950.53|1968.77|1950.97|1968.33|1950.53|15
1649506660000|2022-04-09 12:17:40|1968.29|1950.49|1968.72|1950.92|1968.81|1951.01|1968.24|1950.44|10
1649506670000|2022-04-09 12:17:50|1968.7|1950.9|1968.57|1950.77|1968.7|1950.9|1968.31|1950.51|14
1649506680000|2022-04-09 12:18:00|1968.56|1950.76|1968.13|1950.33|1968.56|1950.76|1968.12|1950.32|21
1649506690000|2022-04-09 12:18:10|1967.95|1950.15|1967.37|1949.57|1967.95|1950.15|1967.37|1949.57|11
1649506700000|2022-04-09 12:18:20|1967.29|1949.49|1966.7|1948.9|1967.5|1949.7|1966.7|1948.9|23
1649506710000|2022-04-09 12:18:30|1966.62|1948.82|1966.41|1948.61|1966.62|1948.82|1966.26|1948.46|17
1649506720000|2022-04-09 12:18:40|1966.56|1948.76|1966.81|1949.01|1967.08|1949.28|1966.55|1948.75|21
1649506730000|2022-04-09 12:18:50|1966.85|1949.05|1966.77|1948.97|1967.04|1949.24|1966.76|1948.96|13
1649506740000|2022-04-09 12:19:00|1966.75|1948.95|1966.94|1949.14|1967.02|1949.22|1966.75|1948.95|12
1649506750000|2022-04-09 12:19:10|1966.93|1949.13|1967.75|1949.95|1967.76|1949.96|1966.93|1949.13|12
1649506760000|2022-04-09 12:19:20|1967.74|1949.94|1967.82|1950.02|1967.82|1950.02|1967.36|1949.56|16
1649506770000|2022-04-09 12:19:30|1967.74|1949.94|1967.61|1949.81|1967.74|1949.94|1967.6|1949.8|16
1649506780000|2022-04-09 12:19:40|1967.6|1949.8|1968.32|1950.52|1968.4|1950.6|1967.6|1949.8|17
1649506790000|2022-04-09 12:19:50|1968.41|1950.61|1968.38|1950.58|1968.41|1950.61|1968.32|1950.52|4
1649506800000|2022-04-09 12:20:00|1968.23|1950.43|1967.96|1950.16|1968.39|1950.59|1967.74|1949.94|23
1649506810000|2022-04-09 12:20:10|1967.97|1950.17|1967.79|1949.99|1967.97|1950.17|1967.78|1949.98|17
1649506820000|2022-04-09 12:20:20|1967.92|1950.12|1968.66|1950.86|1968.67|1950.87|1967.92|1950.12|15
1649506830000|2022-04-09 12:20:30|1968.64|1950.84|1969.52|1951.72|1969.52|1951.72|1968.61|1950.81|9
1649506840000|2022-04-09 12:20:40|1969.55|1951.75|1969.52|1951.72|1969.55|1951.75|1969.52|1951.72|3
1649506850000|2022-04-09 12:20:50|1969.55|1951.75|1969.65|1951.85|1969.65|1951.85|1969.46|1951.66|12
1649506860000|2022-04-09 12:21:00|1969.57|1951.77|1969.65|1951.85|1969.65|1951.85|1969.52|1951.72|7
1649506870000|2022-04-09 12:21:10|1969.52|1951.72|1968.94|1951.14|1969.57|1951.77|1968.94|1951.14|17
1649506880000|2022-04-09 12:21:20|1968.96|1951.16|1968.96|1951.16|1968.96|1951.16|1968.96|1951.16|1
1649506890000|2022-04-09 12:21:30|1968.65|1950.85|1968.65|1950.85|1968.65|1950.85|1968.65|1950.85|1
1649506900000|2022-04-09 12:21:40|1968.66|1950.86|1968.76|1950.96|1968.76|1950.96|1968.66|1950.86|2
1649506910000|2022-04-09 12:21:50|1968.75|1950.95|1968.73|1950.93|1968.75|1950.95|1968.63|1950.83|6
1649506920000|2022-04-09 12:22:00|1968.71|1950.91|1968.68|1950.88|1968.72|1950.92|1968.62|1950.82|9
1649506930000|2022-04-09 12:22:10|1968.72|1950.92|1968.88|1951.08|1968.89|1951.09|1968.72|1950.92|15
1649506940000|2022-04-09 12:22:20|1968.89|1951.09|1969.33|1951.53|1969.33|1951.53|1968.89|1951.09|9
1649506950000|2022-04-09 12:22:30|1969.35|1951.55|1969.35|1951.55|1969.35|1951.55|1969.35|1951.55|1
1649506960000|2022-04-09 12:22:40|1969.52|1951.72|1969.56|1951.76|1969.57|1951.77|1969.37|1951.57|7
1649506980000|2022-04-09 12:23:00|1969.67|1951.87|1970.44|1952.64|1970.44|1952.64|1969.67|1951.87|7
1649506990000|2022-04-09 12:23:10|1970.32|1952.52|1970.17|1952.37|1970.32|1952.52|1970.14|1952.34|3
1649507000000|2022-04-09 12:23:20|1970.23|1952.43|1970.25|1952.45|1970.26|1952.46|1970.23|1952.43|4
1649507010000|2022-04-09 12:23:30|1970.22|1952.42|1970.32|1952.52|1970.32|1952.52|1970.22|1952.42|2
1649507020000|2022-04-09 12:23:40|1970.27|1952.47|1970.28|1952.48|1970.28|1952.48|1970.27|1952.47|2
1649507030000|2022-04-09 12:23:50|1970.24|1952.44|1969.77|1951.97|1970.24|1952.44|1969.47|1951.67|19
1649507040000|2022-04-09 12:24:00|1969.78|1951.98|1969.66|1951.86|1969.78|1951.98|1969.39|1951.59|12
1649507050000|2022-04-09 12:24:10|1969.76|1951.96|1970.34|1952.54|1970.34|1952.54|1969.76|1951.96|5
1649507060000|2022-04-09 12:24:20|1970.43|1952.63|1970.67|1952.87|1970.69|1952.89|1970.4|1952.6|7
1649507070000|2022-04-09 12:24:30|1970.53|1952.73|1970.57|1952.77|1970.64|1952.84|1970.53|1952.73|7
1649507080000|2022-04-09 12:24:40|1970.64|1952.84|1970.92|1953.12|1971.11|1953.31|1970.63|1952.83|9
1649507090000|2022-04-09 12:24:50|1970.84|1953.04|1970.86|1953.06|1971.17|1953.37|1970.84|1953.04|11
1649507100000|2022-04-09 12:25:00|1970.66|1952.86|1970.92|1953.12|1970.92|1953.12|1970.65|1952.85|7
1649507110000|2022-04-09 12:25:10|1970.95|1953.15|1971.17|1953.37|1971.17|1953.37|1970.95|1953.15|4
1649507120000|2022-04-09 12:25:20|1971.21|1953.41|1971.45|1953.65|1971.45|1953.65|1971.21|1953.41|3
1649507130000|2022-04-09 12:25:30|1971.49|1953.69|1971.49|1953.69|1971.49|1953.69|1971.49|1953.69|1
1649507140000|2022-04-09 12:25:40|1971.48|1953.68|1971.47|1953.67|1971.48|1953.68|1971.47|1953.67|2
1649507150000|2022-04-09 12:25:50|1971.44|1953.64|1971.47|1953.67|1971.47|1953.67|1971.44|1953.64|2
1649507160000|2022-04-09 12:26:00|1971.44|1953.64|1971.44|1953.64|1971.44|1953.64|1971.44|1953.64|1
1649507170000|2022-04-09 12:26:10|1971.46|1953.66|1971.55|1953.75|1971.55|1953.75|1971.45|1953.65|6
1649507180000|2022-04-09 12:26:20|1971.47|1953.67|1971.55|1953.75|1971.55|1953.75|1971.47|1953.67|2
1649507190000|2022-04-09 12:26:30|1971.54|1953.74|1971.53|1953.73|1971.54|1953.74|1971.53|1953.73|2
1649507240000|2022-04-09 12:27:20|1971.5|1953.7|1971.74|1953.94|1971.77|1953.97|1971.5|1953.7|5
1649507250000|2022-04-09 12:27:30|1971.89|1954.09|1972.21|1954.41|1972.21|1954.41|1971.89|1954.09|4
1649507260000|2022-04-09 12:27:40|1972.15|1954.35|1972.02|1954.22|1972.15|1954.35|1972.02|1954.22|6
1649507270000|2022-04-09 12:27:50|1972.01|1954.21|1971.94|1954.14|1972.01|1954.21|1971.94|1954.14|3
1649507280000|2022-04-09 12:28:00|1971.98|1954.18|1972.1|1954.3|1972.11|1954.31|1971.98|1954.18|4
1649507290000|2022-04-09 12:28:10|1972.11|1954.31|1972.13|1954.33|1972.13|1954.33|1972.1|1954.3|3
1649507310000|2022-04-09 12:28:30|1972.14|1954.34|1972.19|1954.39|1972.21|1954.41|1972.14|1954.34|5
1649507320000|2022-04-09 12:28:40|1972.29|1954.49|1972.82|1955.02|1972.85|1955.05|1972.29|1954.49|10
1649507340000|2022-04-09 12:29:00|1973.13|1955.33|1973.13|1955.33|1973.24|1955.44|1973.13|1955.33|17
1649507350000|2022-04-09 12:29:10|1973.24|1955.44|1973.13|1955.33|1973.24|1955.44|1973.13|1955.33|2
1649507360000|2022-04-09 12:29:20|1973.09|1955.29|1973.11|1955.31|1973.11|1955.31|1973.03|1955.23|6
1649507370000|2022-04-09 12:29:30|1973.2|1955.4|1973.53|1955.73|1973.53|1955.73|1973.2|1955.4|5
1649507380000|2022-04-09 12:29:40|1973.5|1955.7|1974.05|1956.25|1974.19|1956.39|1973.5|1955.7|6
1649507390000|2022-04-09 12:29:50|1974.09|1956.29|1974.05|1956.25|1974.09|1956.29|1974.05|1956.25|4
1649507400000|2022-04-09 12:30:00|1973.98|1956.18|1974.13|1956.33|1974.29|1956.49|1973.98|1956.18|11
1649507410000|2022-04-09 12:30:10|1974.1|1956.3|1974.33|1956.53|1974.38|1956.58|1974.1|1956.3|12
1649507420000|2022-04-09 12:30:20|1974.32|1956.52|1974.42|1956.62|1974.42|1956.62|1974.15|1956.35|13
1649507430000|2022-04-09 12:30:30|1974.45|1956.65|1974.34|1956.54|1974.48|1956.68|1974.2|1956.4|13
1649507440000|2022-04-09 12:30:40|1974.35|1956.55|1974.34|1956.54|1974.41|1956.61|1974.33|1956.53|11
1649507450000|2022-04-09 12:30:50|1974.33|1956.53|1974.33|1956.53|1974.34|1956.54|1974.3|1956.5|5
1649507460000|2022-04-09 12:31:00|1974.2|1956.4|1974.19|1956.39|1974.2|1956.4|1974.18|1956.38|3
1649507480000|2022-04-09 12:31:20|1974.18|1956.38|1974.18|1956.38|1974.22|1956.42|1974.18|1956.38|5
1649507490000|2022-04-09 12:31:30|1974.19|1956.39|1974.22|1956.42|1974.36|1956.56|1974.18|1956.38|11
1649507500000|2022-04-09 12:31:40|1974.2|1956.4|1974.19|1956.39|1974.2|1956.4|1974.19|1956.39|2
1649507510000|2022-04-09 12:31:50|1974.21|1956.41|1974.5|1956.7|1974.5|1956.7|1974.21|1956.41|10
1649507520000|2022-04-09 12:32:00|1974.56|1956.76|1974.38|1956.58|1974.62|1956.82|1974.34|1956.54|14
1649507530000|2022-04-09 12:32:10|1974.41|1956.61|1974.31|1956.51|1974.44|1956.64|1974.31|1956.51|9
1649507540000|2022-04-09 12:32:20|1974.27|1956.47|1974.27|1956.47|1974.27|1956.47|1974.27|1956.47|1
1649507560000|2022-04-09 12:32:40|1974.26|1956.46|1974.15|1956.35|1974.27|1956.47|1974.15|1956.35|6
1649507580000|2022-04-09 12:33:00|1974.19|1956.39|1974.27|1956.47|1974.3|1956.5|1974.18|1956.38|9
1649507590000|2022-04-09 12:33:10|1974.22|1956.42|1977.95|1960.15|1977.99|1960.19|1974.19|1956.39|30
1649507600000|2022-04-09 12:33:20|1978.07|1960.27|1978.17|1960.37|1979.47|1961.67|1978.07|1960.27|35
1649507610000|2022-04-09 12:33:30|1978.24|1960.44|1977.36|1959.56|1978.33|1960.53|1976.81|1959.01|36
1649507620000|2022-04-09 12:33:40|1977.35|1959.55|1977.4|1959.6|1977.4|1959.6|1977.16|1959.36|14
1649507630000|2022-04-09 12:33:50|1977.47|1959.67|1978.28|1960.48|1978.4|1960.6|1977.47|1959.67|17
1649507640000|2022-04-09 12:34:00|1978.26|1960.46|1978.43|1960.63|1978.43|1960.63|1978.19|1960.39|16
1649507650000|2022-04-09 12:34:10|1978.42|1960.62|1978.29|1960.49|1978.44|1960.64|1978.22|1960.42|14
1649507660000|2022-04-09 12:34:20|1978.3|1960.5|1978.06|1960.26|1978.3|1960.5|1978.06|1960.26|16
1649507670000|2022-04-09 12:34:30|1978.04|1960.24|1978.1|1960.3|1978.1|1960.3|1977.98|1960.18|15
1649507680000|2022-04-09 12:34:40|1978.18|1960.38|1978.22|1960.42|1978.25|1960.45|1977.95|1960.15|24
1649507690000|2022-04-09 12:34:50|1978.23|1960.43|1979.07|1961.27|1979.15|1961.35|1978.14|1960.34|22
1649507700000|2022-04-09 12:35:00|1979.04|1961.24|1979.11|1961.31|1979.16|1961.36|1978.96|1961.16|18
1649507710000|2022-04-09 12:35:10|1979.13|1961.33|1978.32|1960.52|1979.15|1961.35|1978.32|1960.52|16
1649507720000|2022-04-09 12:35:20|1978.28|1960.48|1977.81|1960.01|1978.28|1960.48|1977.37|1959.57|14
1649507730000|2022-04-09 12:35:30|1977.82|1960.02|1978.09|1960.29|1978.09|1960.29|1977.82|1960.02|6
1649507740000|2022-04-09 12:35:40|1978.04|1960.24|1978.05|1960.25|1978.05|1960.25|1978|1960.2|8
1649507750000|2022-04-09 12:35:50|1978.07|1960.27|1978.05|1960.25|1978.08|1960.28|1978.04|1960.24|5
1649507760000|2022-04-09 12:36:00|1978.04|1960.24|1978.07|1960.27|1978.19|1960.39|1978.02|1960.22|15
1649507770000|2022-04-09 12:36:10|1978.17|1960.37|1978.13|1960.33|1978.17|1960.37|1978.11|1960.31|9
1649507780000|2022-04-09 12:36:20|1978.15|1960.35|1978.23|1960.43|1978.23|1960.43|1978.09|1960.29|7
1649507790000|2022-04-09 12:36:30|1978.24|1960.44|1978.25|1960.45|1978.27|1960.47|1978.24|1960.44|4
1649507800000|2022-04-09 12:36:40|1977.98|1960.18|1977.41|1959.61|1977.98|1960.18|1977.33|1959.53|14
1649507810000|2022-04-09 12:36:50|1977.33|1959.53|1977.15|1959.35|1977.34|1959.54|1976.86|1959.06|13
1649507820000|2022-04-09 12:37:00|1977.18|1959.38|1977.21|1959.41|1977.31|1959.51|1977.18|1959.38|6
1649507830000|2022-04-09 12:37:10|1977.12|1959.32|1976.69|1958.89|1977.12|1959.32|1976.43|1958.63|15
1649507840000|2022-04-09 12:37:20|1976.62|1958.82|1975.85|1958.05|1976.69|1958.89|1975.72|1957.92|27
1649507850000|2022-04-09 12:37:30|1975.86|1958.06|1976.62|1958.82|1976.62|1958.82|1975.86|1958.06|13
1649507860000|2022-04-09 12:37:40|1976.84|1959.04|1977.41|1959.61|1977.41|1959.61|1976.84|1959.04|22
1649507870000|2022-04-09 12:37:50|1977.46|1959.66|1977.46|1959.66|1977.46|1959.66|1977.42|1959.62|13
1649507880000|2022-04-09 12:38:00|1977.48|1959.68|1977.43|1959.63|1977.53|1959.73|1977.43|1959.63|8
1649507890000|2022-04-09 12:38:10|1977.47|1959.67|1977.4|1959.6|1977.49|1959.69|1977.4|1959.6|6
1649507900000|2022-04-09 12:38:20|1977.32|1959.52|1977.29|1959.49|1977.32|1959.52|1977.27|1959.47|6
1649507910000|2022-04-09 12:38:30|1977.21|1959.41|1977.19|1959.39|1977.29|1959.49|1977.19|1959.39|4
1649507920000|2022-04-09 12:38:40|1977.24|1959.44|1977.24|1959.44|1977.26|1959.46|1977.24|1959.44|3
1649507930000|2022-04-09 12:38:50|1977.38|1959.58|1977.3|1959.5|1977.38|1959.58|1977.29|1959.49|5
1649507940000|2022-04-09 12:39:00|1977.29|1959.49|1978.14|1960.34|1978.14|1960.34|1977.29|1959.49|20
1649507950000|2022-04-09 12:39:10|1978.12|1960.32|1978.65|1960.85|1978.65|1960.85|1978.12|1960.32|4
1649507960000|2022-04-09 12:39:20|1978.7|1960.9|1978.7|1960.9|1978.7|1960.9|1978.7|1960.9|1
1649507970000|2022-04-09 12:39:30|1978.67|1960.87|1979.31|1961.51|1979.31|1961.51|1978.67|1960.87|5
1649507980000|2022-04-09 12:39:40|1979.3|1961.5|1979.26|1961.46|1979.35|1961.55|1979.22|1961.42|12
1649507990000|2022-04-09 12:39:50|1979.23|1961.43|1979.2|1961.4|1979.26|1961.46|1979.2|1961.4|7
1649508000000|2022-04-09 12:40:00|1979.19|1961.39|1978.97|1961.17|1979.19|1961.39|1978.97|1961.17|2
1649508010000|2022-04-09 12:40:10|1978.89|1961.09|1978.71|1960.91|1978.89|1961.09|1978.66|1960.86|10
1649508020000|2022-04-09 12:40:20|1978.69|1960.89|1978.6|1960.8|1978.73|1960.93|1978.59|1960.79|15
1649508030000|2022-04-09 12:40:30|1978.54|1960.74|1978.28|1960.48|1978.76|1960.96|1978.26|1960.46|21
1649508040000|2022-04-09 12:40:40|1978.27|1960.47|1978.26|1960.46|1978.28|1960.48|1978.25|1960.45|9
1649508050000|2022-04-09 12:40:50|1978.28|1960.48|1978.22|1960.42|1978.39|1960.59|1978.18|1960.38|15
1649508060000|2022-04-09 12:41:00|1978.31|1960.51|1978.96|1961.16|1978.96|1961.16|1978.31|1960.51|14
1649508070000|2022-04-09 12:41:10|1978.97|1961.17|1978.99|1961.19|1978.99|1961.19|1978.97|1961.17|5
1649508080000|2022-04-09 12:41:20|1979.03|1961.23|1978.98|1961.18|1979.03|1961.23|1978.98|1961.18|6
1649508090000|2022-04-09 12:41:30|1979.01|1961.21|1978.91|1961.11|1979.38|1961.58|1978.91|1961.11|8
1649508100000|2022-04-09 12:41:40|1978.86|1961.06|1978.24|1960.44|1978.86|1961.06|1978.23|1960.43|15
1649508110000|2022-04-09 12:41:50|1978.23|1960.43|1978.16|1960.36|1978.26|1960.46|1978.16|1960.36|6
1649508120000|2022-04-09 12:42:00|1978.17|1960.37|1977.64|1959.84|1978.29|1960.49|1977.64|1959.84|17
1649508130000|2022-04-09 12:42:10|1977.73|1959.93|1977.58|1959.78|1977.79|1959.99|1977.44|1959.64|18
1649508140000|2022-04-09 12:42:20|1977.6|1959.8|1978.34|1960.54|1978.36|1960.56|1977.56|1959.76|16
1649508150000|2022-04-09 12:42:30|1978.13|1960.33|1978|1960.2|1978.34|1960.54|1978|1960.2|13
1649508160000|2022-04-09 12:42:40|1977.95|1960.15|1978.15|1960.35|1978.15|1960.35|1977.89|1960.09|13
1649508170000|2022-04-09 12:42:50|1978.36|1960.56|1977.7|1959.9|1978.58|1960.78|1977.7|1959.9|24
1649508180000|2022-04-09 12:43:00|1977.74|1959.94|1976.98|1959.18|1977.74|1959.94|1976.98|1959.18|20
1649508190000|2022-04-09 12:43:10|1976.75|1958.95|1977.42|1959.62|1977.43|1959.63|1976.75|1958.95|9
1649508200000|2022-04-09 12:43:20|1977.35|1959.55|1977.36|1959.56|1977.45|1959.65|1977.2|1959.4|15
1649508210000|2022-04-09 12:43:30|1977.37|1959.57|1978.06|1960.26|1978.06|1960.26|1977.36|1959.56|11
1649508220000|2022-04-09 12:43:40|1977.94|1960.14|1977.89|1960.09|1977.94|1960.14|1977.89|1960.09|10
1649508230000|2022-04-09 12:43:50|1977.88|1960.08|1977.96|1960.16|1977.99|1960.19|1977.88|1960.08|8
1649508240000|2022-04-09 12:44:00|1977.97|1960.17|1978.45|1960.65|1978.45|1960.65|1977.96|1960.16|14
1649508250000|2022-04-09 12:44:10|1978.47|1960.67|1978.46|1960.66|1978.58|1960.78|1978.39|1960.59|10
1649508260000|2022-04-09 12:44:20|1978.32|1960.52|1979.08|1961.28|1979.17|1961.37|1978.27|1960.47|21
1649508270000|2022-04-09 12:44:30|1979.17|1961.37|1979.17|1961.37|1979.18|1961.38|1979.17|1961.37|3
1649508280000|2022-04-09 12:44:40|1979.15|1961.35|1979.15|1961.35|1979.15|1961.35|1979.15|1961.35|1
1649508290000|2022-04-09 12:44:50|1979.16|1961.36|1978.79|1960.99|1979.16|1961.36|1978.56|1960.76|12
1649508300000|2022-04-09 12:45:00|1978.73|1960.93|1978.54|1960.74|1978.73|1960.93|1978.37|1960.57|20
1649508310000|2022-04-09 12:45:10|1978.39|1960.59|1978.27|1960.47|1978.67|1960.87|1978.27|1960.47|14
1649508320000|2022-04-09 12:45:20|1978.34|1960.54|1978.34|1960.54|1978.34|1960.54|1978.27|1960.47|4
1649508330000|2022-04-09 12:45:30|1978.3|1960.5|1978.33|1960.53|1978.35|1960.55|1978.28|1960.48|6
1649508340000|2022-04-09 12:45:40|1978.23|1960.43|1977.81|1960.01|1978.35|1960.55|1977.81|1960.01|10
1649508350000|2022-04-09 12:45:50|1977.79|1959.99|1977.77|1959.97|1977.79|1959.99|1977.74|1959.94|4
1649508360000|2022-04-09 12:46:00|1977.85|1960.05|1977.85|1960.05|1977.85|1960.05|1977.8|1960|9
1649508370000|2022-04-09 12:46:10|1977.88|1960.08|1977.83|1960.03|1977.89|1960.09|1977.8|1960|18
1649508380000|2022-04-09 12:46:20|1977.85|1960.05|1977.83|1960.03|1977.85|1960.05|1977.83|1960.03|6
1649508390000|2022-04-09 12:46:30|1977.79|1959.99|1977.31|1959.51|1977.87|1960.07|1977.31|1959.51|12
1649508400000|2022-04-09 12:46:40|1977.3|1959.5|1977.23|1959.43|1977.3|1959.5|1977.22|1959.42|5
1649508410000|2022-04-09 12:46:50|1977.26|1959.46|1977.42|1959.62|1977.42|1959.62|1977.26|1959.46|4
1649508420000|2022-04-09 12:47:00|1977.35|1959.55|1977.35|1959.55|1977.35|1959.55|1977.35|1959.55|1
1649508460000|2022-04-09 12:47:40|1977.2|1959.4|1977.14|1959.34|1977.2|1959.4|1977.14|1959.34|2
1649508470000|2022-04-09 12:47:50|1977.16|1959.36|1977.16|1959.36|1977.16|1959.36|1977.16|1959.36|1
1649508480000|2022-04-09 12:48:00|1977.19|1959.39|1977.18|1959.38|1977.19|1959.39|1977.18|1959.38|2
1649508490000|2022-04-09 12:48:10|1977.19|1959.39|1977.14|1959.34|1977.19|1959.39|1977.13|1959.33|5
1649508500000|2022-04-09 12:48:20|1977.13|1959.33|1977.62|1959.82|1977.62|1959.82|1977.13|1959.33|5
1649508520000|2022-04-09 12:48:40|1977.6|1959.8|1977.62|1959.82|1977.62|1959.82|1977.6|1959.8|2
1649508530000|2022-04-09 12:48:50|1977.76|1959.96|1977.77|1959.97|1977.77|1959.97|1977.76|1959.96|2
1649508540000|2022-04-09 12:49:00|1977.79|1959.99|1977.79|1959.99|1977.79|1959.99|1977.78|1959.98|3
1649508550000|2022-04-09 12:49:10|1977.78|1959.98|1977.63|1959.83|1977.78|1959.98|1977.63|1959.83|4
1649508560000|2022-04-09 12:49:20|1977.71|1959.91|1977.78|1959.98|1977.79|1959.99|1977.71|1959.91|7
1649508570000|2022-04-09 12:49:30|1977.71|1959.91|1977.62|1959.82|1977.78|1959.98|1977.62|1959.82|5
1649508580000|2022-04-09 12:49:40|1977.69|1959.89|1977.29|1959.49|1977.74|1959.94|1977.29|1959.49|10
1649508590000|2022-04-09 12:49:50|1977.1|1959.3|1976.57|1958.77|1977.1|1959.3|1976.57|1958.77|11
1649508600000|2022-04-09 12:50:00|1976.55|1958.75|1976.45|1958.65|1976.55|1958.75|1976.44|1958.64|6
1649508610000|2022-04-09 12:50:10|1976.46|1958.66|1976.5|1958.7|1976.5|1958.7|1976.45|1958.65|3
1649508620000|2022-04-09 12:50:20|1976.55|1958.75|1976.63|1958.83|1976.63|1958.83|1976.55|1958.75|8
1649508630000|2022-04-09 12:50:30|1976.66|1958.86|1976.64|1958.84|1976.67|1958.87|1976.51|1958.71|12
1649508640000|2022-04-09 12:50:40|1976.65|1958.85|1976.17|1958.37|1976.65|1958.85|1976.17|1958.37|8
1649508650000|2022-04-09 12:50:50|1976.21|1958.41|1976.25|1958.45|1976.25|1958.45|1976.17|1958.37|4
1649508660000|2022-04-09 12:51:00|1976.26|1958.46|1976.57|1958.77|1976.57|1958.77|1976.26|1958.46|9
1649508670000|2022-04-09 12:51:10|1976.58|1958.78|1977.28|1959.48|1977.28|1959.48|1976.58|1958.78|9
1649508680000|2022-04-09 12:51:20|1977.29|1959.49|1977.6|1959.8|1977.6|1959.8|1977.29|1959.49|25
1649508690000|2022-04-09 12:51:30|1977.5|1959.7|1977.72|1959.92|1977.72|1959.92|1977.48|1959.68|14
1649508700000|2022-04-09 12:51:40|1977.64|1959.84|1977.69|1959.89|1977.72|1959.92|1977.55|1959.75|9
1649508710000|2022-04-09 12:51:50|1977.62|1959.82|1977.62|1959.82|1977.62|1959.82|1977.62|1959.82|1
1649508720000|2022-04-09 12:52:00|1977.54|1959.74|1977.63|1959.83|1977.68|1959.88|1977.47|1959.67|9
1649508730000|2022-04-09 12:52:10|1977.61|1959.81|1977.61|1959.81|1977.7|1959.9|1977.61|1959.81|3
1649508740000|2022-04-09 12:52:20|1977.7|1959.9|1977.69|1959.89|1977.7|1959.9|1977.58|1959.78|6
1649508750000|2022-04-09 12:52:30|1977.57|1959.77|1977.68|1959.88|1977.69|1959.89|1977.57|1959.77|9
1649508760000|2022-04-09 12:52:40|1977.57|1959.77|1977.74|1959.94|1977.81|1960.01|1977.57|1959.77|32
1649508770000|2022-04-09 12:52:50|1977.67|1959.87|1977.82|1960.02|1977.83|1960.03|1977.67|1959.87|12
1649508780000|2022-04-09 12:53:00|1977.88|1960.08|1977.68|1959.88|1978.12|1960.32|1977.68|1959.88|10
1649508790000|2022-04-09 12:53:10|1977.75|1959.95|1977.71|1959.91|1977.81|1960.01|1977.68|1959.88|6
1649508800000|2022-04-09 12:53:20|1977.73|1959.93|1978.15|1960.35|1978.46|1960.66|1977.62|1959.82|17
1649508820000|2022-04-09 12:53:40|1978.31|1960.51|1978.25|1960.45|1978.31|1960.51|1978.24|1960.44|3
1649508830000|2022-04-09 12:53:50|1978.03|1960.23|1978.4|1960.6|1978.4|1960.6|1978|1960.2|9
1649508840000|2022-04-09 12:54:00|1978.29|1960.49|1978.29|1960.49|1978.4|1960.6|1978.26|1960.46|8
1649508850000|2022-04-09 12:54:10|1978.26|1960.46|1978.27|1960.47|1978.27|1960.47|1978.16|1960.36|4
1649508860000|2022-04-09 12:54:20|1978.23|1960.43|1978.26|1960.46|1978.35|1960.55|1978.18|1960.38|8
1649508870000|2022-04-09 12:54:30|1978.35|1960.55|1978.21|1960.41|1978.35|1960.55|1978.21|1960.41|4
1649508880000|2022-04-09 12:54:40|1978.25|1960.45|1978.29|1960.49|1978.35|1960.55|1978.25|1960.45|4
1649508890000|2022-04-09 12:54:50|1978.26|1960.46|1978.19|1960.39|1978.26|1960.46|1978.19|1960.39|5
1649508900000|2022-04-09 12:55:00|1978.2|1960.4|1978.09|1960.29|1978.2|1960.4|1978.09|1960.29|2
1649508920000|2022-04-09 12:55:20|1978.05|1960.25|1978.07|1960.27|1978.07|1960.27|1978.05|1960.25|2
1649508930000|2022-04-09 12:55:30|1978.17|1960.37|1978.13|1960.33|1978.21|1960.41|1978.1|1960.3|8
1649508940000|2022-04-09 12:55:40|1978.15|1960.35|1977.65|1959.85|1978.2|1960.4|1977.65|1959.85|16
1649508950000|2022-04-09 12:55:50|1977.62|1959.82|1977.41|1959.61|1977.65|1959.85|1977.23|1959.43|12
1649508960000|2022-04-09 12:56:00|1977.38|1959.58|1978.28|1960.48|1978.38|1960.58|1977.38|1959.58|17
1649508980000|2022-04-09 12:56:20|1978.35|1960.55|1978.35|1960.55|1978.35|1960.55|1978.35|1960.55|1
1649508990000|2022-04-09 12:56:30|1978.32|1960.52|1978.31|1960.51|1978.32|1960.52|1978.31|1960.51|2
1649509000000|2022-04-09 12:56:40|1978.32|1960.52|1978.32|1960.52|1978.32|1960.52|1978.31|1960.51|5
1649509020000|2022-04-09 12:57:00|1978.31|1960.51|1979.06|1961.26|1979.11|1961.31|1978.2|1960.4|17
1649509030000|2022-04-09 12:57:10|1979.19|1961.39|1980.35|1962.55|1980.35|1962.55|1979.19|1961.39|17
1649509040000|2022-04-09 12:57:20|1980.36|1962.56|1981.24|1963.44|1981.37|1963.57|1980.36|1962.56|19
1649509050000|2022-04-09 12:57:30|1981.26|1963.46|1981.34|1963.54|1981.34|1963.54|1980.41|1962.61|21
1649509060000|2022-04-09 12:57:40|1981.22|1963.42|1980.52|1962.72|1981.27|1963.47|1980.44|1962.64|15
1649509070000|2022-04-09 12:57:50|1980.53|1962.73|1980.91|1963.11|1981.09|1963.29|1980.37|1962.57|19
1649509080000|2022-04-09 12:58:00|1980.99|1963.19|1981.52|1963.72|1981.81|1964.01|1980.99|1963.19|14
1649509090000|2022-04-09 12:58:10|1981.57|1963.77|1982.11|1964.31|1982.11|1964.31|1981.45|1963.65|14
1649509100000|2022-04-09 12:58:20|1982.12|1964.32|1983.07|1965.27|1983.07|1965.27|1981.89|1964.09|24
1649509110000|2022-04-09 12:58:30|1983.14|1965.34|1982.52|1964.72|1984.2|1966.4|1982.33|1964.53|31
1649509120000|2022-04-09 12:58:40|1982.51|1964.71|1983.16|1965.36|1983.16|1965.36|1982.47|1964.67|17
1649509130000|2022-04-09 12:58:50|1983.19|1965.39|1982.42|1964.62|1983.21|1965.41|1982.42|1964.62|21
1649509140000|2022-04-09 12:59:00|1982.43|1964.63|1983.41|1965.61|1983.41|1965.61|1982.33|1964.53|22
1649509150000|2022-04-09 12:59:10|1983.42|1965.62|1983.33|1965.53|1983.53|1965.73|1983.26|1965.46|14
1649509160000|2022-04-09 12:59:20|1983.27|1965.47|1983.45|1965.65|1983.5|1965.7|1983.27|1965.47|7
1649509170000|2022-04-09 12:59:30|1983.56|1965.76|1983.44|1965.64|1983.64|1965.84|1983.37|1965.57|16
1649509180000|2022-04-09 12:59:40|1983.45|1965.65|1983.54|1965.74|1983.64|1965.84|1983.44|1965.64|11
1649509190000|2022-04-09 12:59:50|1983.58|1965.78|1984.18|1966.38|1984.26|1966.46|1983.55|1965.75|15
1649509200000|2022-04-09 13:00:00|1984.2|1966.4|1985.61|1967.81|1986.46|1968.66|1984.19|1966.39|28
1649509210000|2022-04-09 13:00:10|1985.53|1967.73|1985.75|1967.95|1986.63|1968.83|1985.22|1967.42|23
1649509220000|2022-04-09 13:00:20|1985.81|1968.01|1984.79|1966.99|1985.81|1968.01|1984.42|1966.62|26
1649509230000|2022-04-09 13:00:30|1984.78|1966.98|1984.33|1966.53|1984.78|1966.98|1984.25|1966.45|12
1649509240000|2022-04-09 13:00:40|1984.31|1966.51|1984.32|1966.52|1984.33|1966.53|1984.31|1966.51|3
1649509250000|2022-04-09 13:00:50|1984.29|1966.49|1983.49|1965.69|1984.29|1966.49|1983.49|1965.69|13
1649509260000|2022-04-09 13:01:00|1983.48|1965.68|1983.4|1965.6|1983.56|1965.76|1983.36|1965.56|15
1649509270000|2022-04-09 13:01:10|1983.42|1965.62|1983.14|1965.34|1983.43|1965.63|1983.11|1965.31|10
1649509280000|2022-04-09 13:01:20|1983.09|1965.29|1982.59|1964.79|1983.09|1965.29|1982.5|1964.7|17
1649509290000|2022-04-09 13:01:30|1982.57|1964.77|1982.6|1964.8|1982.64|1964.84|1982.56|1964.76|10
1649509300000|2022-04-09 13:01:40|1982.61|1964.81|1982.62|1964.82|1982.76|1964.96|1982.59|1964.79|15
1649509310000|2022-04-09 13:01:50|1982.7|1964.9|1982.63|1964.83|1982.87|1965.07|1982.6|1964.8|13
1649509320000|2022-04-09 13:02:00|1982.84|1965.04|1982.8|1965|1982.84|1965.04|1982.64|1964.84|12
1649509330000|2022-04-09 13:02:10|1982.83|1965.03|1982.61|1964.81|1982.88|1965.08|1982.6|1964.8|16
1649509340000|2022-04-09 13:02:20|1982.62|1964.82|1982.67|1964.87|1982.67|1964.87|1982.59|1964.79|11
1649509350000|2022-04-09 13:02:30|1982.66|1964.86|1981.87|1964.07|1982.67|1964.87|1981.87|1964.07|25
1649509360000|2022-04-09 13:02:40|1981.82|1964.02|1982.39|1964.59|1982.4|1964.6|1981.4|1963.6|20
1649509370000|2022-04-09 13:02:50|1982.38|1964.58|1982.34|1964.54|1982.38|1964.58|1982.11|1964.31|12
1649509380000|2022-04-09 13:03:00|1982.35|1964.55|1982.37|1964.57|1982.5|1964.7|1982.34|1964.54|8
1649509390000|2022-04-09 13:03:10|1982.34|1964.54|1982.46|1964.66|1982.52|1964.72|1981.66|1963.86|20
1649509400000|2022-04-09 13:03:20|1982.52|1964.72|1981.87|1964.07|1982.52|1964.72|1981.7|1963.9|19
1649509410000|2022-04-09 13:03:30|1981.8|1964|1981.58|1963.78|1981.8|1964|1981.5|1963.7|15
1649509420000|2022-04-09 13:03:40|1981.59|1963.79|1981.82|1964.02|1981.82|1964.02|1981.5|1963.7|19
1649509430000|2022-04-09 13:03:50|1981.81|1964.01|1981.66|1963.86|1981.89|1964.09|1981.52|1963.72|11
1649509440000|2022-04-09 13:04:00|1981.62|1963.82|1981.53|1963.73|1981.63|1963.83|1981.53|1963.73|7
1649509450000|2022-04-09 13:04:10|1981.55|1963.75|1982.25|1964.45|1982.26|1964.46|1981.55|1963.75|14
1649509460000|2022-04-09 13:04:20|1982.13|1964.33|1982.41|1964.61|1982.41|1964.61|1982.01|1964.21|17
1649509470000|2022-04-09 13:04:30|1982.5|1964.7|1982.42|1964.62|1982.51|1964.71|1982.42|1964.62|3
1649509480000|2022-04-09 13:04:40|1982.51|1964.71|1983.5|1965.7|1984.29|1966.49|1982.51|1964.71|25
1649509490000|2022-04-09 13:04:50|1983.46|1965.66|1982.69|1964.89|1983.59|1965.79|1982.64|1964.84|26
1649509500000|2022-04-09 13:05:00|1982.77|1964.97|1982.69|1964.89|1982.84|1965.04|1982.39|1964.59|18
1649509510000|2022-04-09 13:05:10|1982.49|1964.69|1982.69|1964.89|1982.71|1964.91|1982.42|1964.62|11
1649509520000|2022-04-09 13:05:20|1982.7|1964.9|1982.59|1964.79|1982.77|1964.97|1982.52|1964.72|8
1649509530000|2022-04-09 13:05:30|1982.52|1964.72|1982.86|1965.06|1982.87|1965.07|1982.52|1964.72|8
1649509540000|2022-04-09 13:05:40|1982.96|1965.16|1982.97|1965.17|1982.97|1965.17|1982.96|1965.16|2
1649509550000|2022-04-09 13:05:50|1983.2|1965.4|1983.1|1965.3|1983.2|1965.4|1983.09|1965.29|7
1649509560000|2022-04-09 13:06:00|1983.16|1965.36|1983.06|1965.26|1983.16|1965.36|1982.9|1965.1|7
1649509570000|2022-04-09 13:06:10|1983.13|1965.33|1982.98|1965.18|1983.13|1965.33|1982.98|1965.18|5
1649509580000|2022-04-09 13:06:20|1982.99|1965.19|1983.02|1965.22|1983.09|1965.29|1982.99|1965.19|10
1649509590000|2022-04-09 13:06:30|1982.99|1965.19|1983.05|1965.25|1983.05|1965.25|1982.99|1965.19|2
1649509600000|2022-04-09 13:06:40|1983.04|1965.24|1982.91|1965.11|1983.04|1965.24|1982.91|1965.11|3
1649509610000|2022-04-09 13:06:50|1982.89|1965.09|1982.99|1965.19|1982.99|1965.19|1982.89|1965.09|4
1649509620000|2022-04-09 13:07:00|1982.83|1965.03|1982.83|1965.03|1982.83|1965.03|1982.83|1965.03|1
1649509630000|2022-04-09 13:07:10|1982.81|1965.01|1982.77|1964.97|1982.84|1965.04|1982.77|1964.97|4
1649509640000|2022-04-09 13:07:20|1982.74|1964.94|1982.2|1964.4|1982.74|1964.94|1982.2|1964.4|16
1649509650000|2022-04-09 13:07:30|1982.19|1964.39|1982.96|1965.16|1982.97|1965.17|1982.19|1964.39|19
1649509660000|2022-04-09 13:07:40|1982.9|1965.1|1983.12|1965.32|1983.12|1965.32|1982.89|1965.09|5
1649509670000|2022-04-09 13:07:50|1983.05|1965.25|1982.58|1964.78|1983.05|1965.25|1982.53|1964.73|7
1649509680000|2022-04-09 13:08:00|1982.66|1964.86|1982.33|1964.53|1982.73|1964.93|1982.28|1964.48|10
1649509690000|2022-04-09 13:08:10|1982.22|1964.42|1982.35|1964.55|1982.5|1964.7|1982.22|1964.42|10
1649509700000|2022-04-09 13:08:20|1982.5|1964.7|1981.86|1964.06|1982.5|1964.7|1981.86|1964.06|13
1649509710000|2022-04-09 13:08:30|1981.72|1963.92|1981.82|1964.02|1981.83|1964.03|1981.72|1963.92|16
1649509720000|2022-04-09 13:08:40|1981.81|1964.01|1981.16|1963.36|1981.81|1964.01|1981.16|1963.36|14
1649509730000|2022-04-09 13:08:50|1981.07|1963.27|1980.72|1962.92|1981.13|1963.33|1980.72|1962.92|9
1649509740000|2022-04-09 13:09:00|1980.87|1963.07|1980.76|1962.96|1980.87|1963.07|1980.58|1962.78|20
1649509750000|2022-04-09 13:09:10|1980.71|1962.91|1980.79|1962.99|1980.79|1962.99|1980.54|1962.74|19
1649509760000|2022-04-09 13:09:20|1980.86|1963.06|1980.72|1962.92|1980.86|1963.06|1980.64|1962.84|10
1649509770000|2022-04-09 13:09:30|1980.78|1962.98|1980.72|1962.92|1981.27|1963.47|1980.69|1962.89|18
1649509780000|2022-04-09 13:09:40|1980.81|1963.01|1980.67|1962.87|1980.81|1963.01|1980.67|1962.87|5
1649509790000|2022-04-09 13:09:50|1980.82|1963.02|1980.67|1962.87|1980.82|1963.02|1980.67|1962.87|2
1649509800000|2022-04-09 13:10:00|1980.82|1963.02|1979.79|1961.99|1980.82|1963.02|1979.79|1961.99|17
1649509810000|2022-04-09 13:10:10|1979.83|1962.03|1979.89|1962.09|1979.92|1962.12|1979.83|1962.03|11
1649509820000|2022-04-09 13:10:20|1979.9|1962.1|1979.87|1962.07|1979.91|1962.11|1979.76|1961.96|8
1649509830000|2022-04-09 13:10:30|1979.91|1962.11|1979.97|1962.17|1980.06|1962.26|1979.89|1962.09|12
1649509840000|2022-04-09 13:10:40|1979.95|1962.15|1980.48|1962.68|1980.48|1962.68|1979.91|1962.11|12
1649509850000|2022-04-09 13:10:50|1980.55|1962.75|1980.55|1962.75|1980.55|1962.75|1980.55|1962.75|1
1649509860000|2022-04-09 13:11:00|1980.54|1962.74|1981.13|1963.33|1981.13|1963.33|1980.54|1962.74|9
1649509870000|2022-04-09 13:11:10|1981.12|1963.32|1981.37|1963.57|1981.38|1963.58|1981.12|1963.32|4
1649509880000|2022-04-09 13:11:20|1981.43|1963.63|1981.55|1963.75|1981.55|1963.75|1981.43|1963.63|2
1649509890000|2022-04-09 13:11:30|1981.43|1963.63|1981.32|1963.52|1981.53|1963.73|1981.32|1963.52|10
1649509900000|2022-04-09 13:11:40|1981.27|1963.47|1981.42|1963.62|1981.54|1963.74|1981.27|1963.47|15
1649509910000|2022-04-09 13:11:50|1981.54|1963.74|1981.48|1963.68|1981.58|1963.78|1981.41|1963.61|8
1649509920000|2022-04-09 13:12:00|1981.58|1963.78|1981.46|1963.66|1981.58|1963.78|1981.38|1963.58|9
1649509930000|2022-04-09 13:12:10|1981.38|1963.58|1981.34|1963.54|1981.58|1963.78|1981.34|1963.54|16
1649509940000|2022-04-09 13:12:20|1981.27|1963.47|1981.12|1963.32|1981.27|1963.47|1980.69|1962.89|10
1649509950000|2022-04-09 13:12:30|1981.41|1963.61|1981.24|1963.44|1981.41|1963.61|1981.17|1963.37|20
1649509960000|2022-04-09 13:12:40|1981.25|1963.45|1981.62|1963.82|1981.62|1963.82|1981.25|1963.45|5
1649509970000|2022-04-09 13:12:50|1981.74|1963.94|1981.62|1963.82|1981.74|1963.94|1981.62|1963.82|3
1649509980000|2022-04-09 13:13:00|1981.61|1963.81|1980.4|1962.6|1981.61|1963.81|1980.4|1962.6|26
1649509990000|2022-04-09 13:13:10|1980.49|1962.69|1980.4|1962.6|1980.51|1962.71|1980.36|1962.56|17
1649510000000|2022-04-09 13:13:20|1980.48|1962.68|1980.56|1962.76|1980.56|1962.76|1980.43|1962.63|15
1649510010000|2022-04-09 13:13:30|1980.55|1962.75|1980.54|1962.74|1980.65|1962.85|1980.48|1962.68|19
1649510020000|2022-04-09 13:13:40|1980.65|1962.85|1980.38|1962.58|1980.66|1962.86|1980.38|1962.58|15
1649510030000|2022-04-09 13:13:50|1980.4|1962.6|1980.4|1962.6|1980.61|1962.81|1980.4|1962.6|12
1649510040000|2022-04-09 13:14:00|1980.48|1962.68|1980.59|1962.79|1980.59|1962.79|1980.44|1962.64|12
1649510050000|2022-04-09 13:14:10|1980.57|1962.77|1980.02|1962.22|1980.58|1962.78|1979.99|1962.19|22
1649510060000|2022-04-09 13:14:20|1979.99|1962.19|1980.54|1962.74|1980.54|1962.74|1979.99|1962.19|11
1649510070000|2022-04-09 13:14:30|1980.52|1962.72|1980.53|1962.73|1980.56|1962.76|1980.03|1962.23|25
1649510080000|2022-04-09 13:14:40|1980.46|1962.66|1979.91|1962.11|1980.47|1962.67|1979.89|1962.09|13
1649510090000|2022-04-09 13:14:50|1979.82|1962.02|1979.82|1962.02|1979.82|1962.02|1979.82|1962.02|1
1649510100000|2022-04-09 13:15:00|1979.76|1961.96|1979.7|1961.9|1979.76|1961.96|1979.51|1961.71|12
1649510110000|2022-04-09 13:15:10|1979.71|1961.91|1979.71|1961.91|1979.78|1961.98|1979.71|1961.91|12
1649510120000|2022-04-09 13:15:20|1979.76|1961.96|1979.69|1961.89|1979.8|1962|1979.63|1961.83|9
1649510130000|2022-04-09 13:15:30|1979.63|1961.83|1979.72|1961.92|1979.73|1961.93|1979.59|1961.79|10
1649510140000|2022-04-09 13:15:40|1979.71|1961.91|1979.71|1961.91|1979.76|1961.96|1979.65|1961.85|18
1649510150000|2022-04-09 13:15:50|1979.72|1961.92|1979.71|1961.91|1979.75|1961.95|1979.63|1961.83|13
1649510160000|2022-04-09 13:16:00|1979.75|1961.95|1980.54|1962.74|1980.54|1962.74|1979.75|1961.95|16
1649510170000|2022-04-09 13:16:10|1980.55|1962.75|1980.29|1962.49|1980.55|1962.75|1980.27|1962.47|14
1649510180000|2022-04-09 13:16:20|1980.45|1962.65|1980.5|1962.7|1980.53|1962.73|1980.35|1962.55|16
1649510190000|2022-04-09 13:16:30|1980.49|1962.69|1980.5|1962.7|1980.5|1962.7|1980.45|1962.65|12
1649510200000|2022-04-09 13:16:40|1980.47|1962.67|1980.48|1962.68|1980.6|1962.8|1980.42|1962.62|14
1649510210000|2022-04-09 13:16:50|1980.4|1962.6|1980.39|1962.59|1980.58|1962.78|1980.38|1962.58|7
1649510220000|2022-04-09 13:17:00|1980.43|1962.63|1980.41|1962.61|1980.47|1962.67|1980.32|1962.52|14
1649510230000|2022-04-09 13:17:10|1980.35|1962.55|1979.63|1961.83|1980.35|1962.55|1979.63|1961.83|14
1649510240000|2022-04-09 13:17:20|1979.66|1961.86|1979.68|1961.88|1979.73|1961.93|1979.64|1961.84|8
1649510250000|2022-04-09 13:17:30|1979.64|1961.84|1978.8|1961|1979.66|1961.86|1978.8|1961|19
1649510260000|2022-04-09 13:17:40|1978.75|1960.95|1978.72|1960.92|1978.83|1961.03|1978.7|1960.9|10
1649510270000|2022-04-09 13:17:50|1978.69|1960.89|1978.57|1960.77|1978.69|1960.89|1978.55|1960.75|11
1649510280000|2022-04-09 13:18:00|1978.48|1960.68|1976.97|1959.17|1978.48|1960.68|1976.94|1959.14|17
1649510290000|2022-04-09 13:18:10|1976.96|1959.16|1976.99|1959.19|1977.11|1959.31|1976.9|1959.1|11
1649510300000|2022-04-09 13:18:20|1977.32|1959.52|1977.77|1959.97|1977.8|1960|1977.32|1959.52|22
1649510310000|2022-04-09 13:18:30|1977.75|1959.95|1977.72|1959.92|1977.8|1960|1977.62|1959.82|13
1649510320000|2022-04-09 13:18:40|1977.62|1959.82|1977.67|1959.87|1977.76|1959.96|1977.62|1959.82|12
1649510330000|2022-04-09 13:18:50|1977.66|1959.86|1977.66|1959.86|1977.74|1959.94|1977.6|1959.8|13
1649510340000|2022-04-09 13:19:00|1977.78|1959.98|1977.72|1959.92|1978.38|1960.58|1977.69|1959.89|18
1649510350000|2022-04-09 13:19:10|1977.76|1959.96|1979.16|1961.36|1979.16|1961.36|1977.72|1959.92|21
1649510360000|2022-04-09 13:19:20|1979.35|1961.55|1980.44|1962.64|1980.65|1962.85|1979.35|1961.55|23
1649510370000|2022-04-09 13:19:30|1980.3|1962.5|1980.23|1962.43|1980.39|1962.59|1980.18|1962.38|15
1649510380000|2022-04-09 13:19:40|1980.25|1962.45|1980.48|1962.68|1980.48|1962.68|1980.16|1962.36|17
1649510390000|2022-04-09 13:19:50|1980.47|1962.67|1980.53|1962.73|1980.54|1962.74|1980.38|1962.58|17
1649510400000|2022-04-09 13:20:00|1980.56|1962.76|1980.23|1962.43|1980.61|1962.81|1980.23|1962.43|18
1649510410000|2022-04-09 13:20:10|1980.24|1962.44|1980.23|1962.43|1980.24|1962.44|1980.23|1962.43|2
1649510420000|2022-04-09 13:20:20|1980.22|1962.42|1980.24|1962.44|1980.3|1962.5|1980.22|1962.42|8
1649510430000|2022-04-09 13:20:30|1980.25|1962.45|1980.26|1962.46|1980.3|1962.5|1980.24|1962.44|9
1649510440000|2022-04-09 13:20:40|1980.27|1962.47|1979.65|1961.85|1980.28|1962.48|1979.65|1961.85|18
1649510450000|2022-04-09 13:20:50|1979.63|1961.83|1979.57|1961.77|1979.69|1961.89|1979.53|1961.73|15
1649510460000|2022-04-09 13:21:00|1979.43|1961.63|1979.46|1961.66|1979.49|1961.69|1979.4|1961.6|8
1649510470000|2022-04-09 13:21:10|1979.48|1961.68|1979.34|1961.54|1979.53|1961.73|1979.29|1961.49|15
1649510480000|2022-04-09 13:21:20|1979.49|1961.69|1979.5|1961.7|1979.57|1961.77|1979.43|1961.63|18
1649510490000|2022-04-09 13:21:30|1979.49|1961.69|1979.38|1961.58|1979.51|1961.71|1979.31|1961.51|12
1649510500000|2022-04-09 13:21:40|1979.25|1961.45|1979.27|1961.47|1979.29|1961.49|1979.24|1961.44|6
1649510510000|2022-04-09 13:21:50|1979.28|1961.48|1979.35|1961.55|1979.35|1961.55|1979.19|1961.39|8
1649510520000|2022-04-09 13:22:00|1979.34|1961.54|1979.32|1961.52|1979.34|1961.54|1979.3|1961.5|7
1649510530000|2022-04-09 13:22:10|1979.31|1961.51|1979.16|1961.36|1979.31|1961.51|1979.16|1961.36|5
1649510540000|2022-04-09 13:22:20|1979.17|1961.37|1979.33|1961.53|1979.34|1961.54|1978.8|1961|11
1649510550000|2022-04-09 13:22:30|1979.38|1961.58|1979.58|1961.78|1979.58|1961.78|1979.28|1961.48|13
1649510560000|2022-04-09 13:22:40|1979.56|1961.76|1979.56|1961.76|1979.57|1961.77|1979.56|1961.76|3
1649510570000|2022-04-09 13:22:50|1979.46|1961.66|1978.97|1961.17|1979.46|1961.66|1978.97|1961.17|11
1649510580000|2022-04-09 13:23:00|1978.89|1961.09|1979.05|1961.25|1979.05|1961.25|1978.89|1961.09|14
1649510590000|2022-04-09 13:23:10|1978.99|1961.19|1979.01|1961.21|1979.05|1961.25|1978.96|1961.16|6
1649510600000|2022-04-09 13:23:20|1979|1961.2|1979.34|1961.54|1979.36|1961.56|1978.95|1961.15|8
1649510610000|2022-04-09 13:23:30|1979.45|1961.65|1979.46|1961.66|1979.46|1961.66|1979.33|1961.53|8
1649510620000|2022-04-09 13:23:40|1979.36|1961.56|1979.49|1961.69|1979.49|1961.69|1979.26|1961.46|5
1649510630000|2022-04-09 13:23:50|1979.5|1961.7|1979.67|1961.87|1979.67|1961.87|1979.49|1961.69|4
1649510640000|2022-04-09 13:24:00|1979.57|1961.77|1979.61|1961.81|1979.61|1961.81|1979.49|1961.69|6
1649510650000|2022-04-09 13:24:10|1979.63|1961.83|1980.43|1962.63|1980.44|1962.64|1979.63|1961.83|12
1649510660000|2022-04-09 13:24:20|1980.5|1962.7|1980.31|1962.51|1980.95|1963.15|1980.3|1962.5|17
1649510670000|2022-04-09 13:24:30|1980.29|1962.49|1979.71|1961.91|1980.39|1962.59|1979.71|1961.91|11
1649510680000|2022-04-09 13:24:40|1979.63|1961.83|1978.67|1960.87|1979.63|1961.83|1978.67|1960.87|24
1649510690000|2022-04-09 13:24:50|1978.69|1960.89|1978.69|1960.89|1978.74|1960.94|1978.67|1960.87|9
1649510700000|2022-04-09 13:25:00|1978.74|1960.94|1978.75|1960.95|1978.75|1960.95|1978.65|1960.85|12
1649510710000|2022-04-09 13:25:10|1978.81|1961.01|1978.8|1961|1978.83|1961.03|1978.75|1960.95|11
1649510720000|2022-04-09 13:25:20|1978.79|1960.99|1979.32|1961.52|1979.33|1961.53|1978.73|1960.93|13
1649510730000|2022-04-09 13:25:30|1979.44|1961.64|1979.7|1961.9|1979.77|1961.97|1979.43|1961.63|15
1649510740000|2022-04-09 13:25:40|1979.71|1961.91|1979.77|1961.97|1979.84|1962.04|1979.61|1961.81|11
1649510750000|2022-04-09 13:25:50|1979.8|1962|1979.68|1961.88|1979.8|1962|1979.67|1961.87|10
1649510760000|2022-04-09 13:26:00|1979.71|1961.91|1979.72|1961.92|1979.78|1961.98|1979.68|1961.88|11
1649510770000|2022-04-09 13:26:10|1979.73|1961.93|1979.93|1962.13|1979.93|1962.13|1979.72|1961.92|12
1649510780000|2022-04-09 13:26:20|1979.91|1962.11|1979.96|1962.16|1979.98|1962.18|1979.9|1962.1|10
1649510790000|2022-04-09 13:26:30|1979.97|1962.17|1980.74|1962.94|1980.75|1962.95|1979.97|1962.17|17
1649510800000|2022-04-09 13:26:40|1980.63|1962.83|1980.61|1962.81|1980.63|1962.83|1980.53|1962.73|15
1649510810000|2022-04-09 13:26:50|1980.59|1962.79|1980.47|1962.67|1980.79|1962.99|1980.32|1962.52|18
1649510820000|2022-04-09 13:27:00|1980.46|1962.66|1980.39|1962.59|1980.46|1962.66|1980.28|1962.48|6
1649510830000|2022-04-09 13:27:10|1980.23|1962.43|1980.19|1962.39|1980.36|1962.56|1980.19|1962.39|13
1649510840000|2022-04-09 13:27:20|1980.18|1962.38|1980.44|1962.64|1980.44|1962.64|1980.18|1962.38|6
1649510850000|2022-04-09 13:27:30|1980.31|1962.51|1980.35|1962.55|1980.44|1962.64|1980.31|1962.51|11
1649510860000|2022-04-09 13:27:40|1980.3|1962.5|1980.64|1962.84|1980.65|1962.85|1980.26|1962.46|14
1649510870000|2022-04-09 13:27:50|1980.84|1963.04|1980.64|1962.84|1980.84|1963.04|1980.52|1962.72|12
1649510880000|2022-04-09 13:28:00|1980.73|1962.93|1980.41|1962.61|1980.73|1962.93|1980.04|1962.24|20
1649510890000|2022-04-09 13:28:10|1980.4|1962.6|1980.6|1962.8|1980.61|1962.81|1980.39|1962.59|10
1649510900000|2022-04-09 13:28:20|1980.58|1962.78|1980.6|1962.8|1980.6|1962.8|1980.57|1962.77|7
1649510910000|2022-04-09 13:28:30|1980.56|1962.76|1980.65|1962.85|1980.76|1962.96|1980.45|1962.65|16
1649510920000|2022-04-09 13:28:40|1980.64|1962.84|1980.71|1962.91|1980.86|1963.06|1980.57|1962.77|22
1649510930000|2022-04-09 13:28:50|1980.72|1962.92|1980.72|1962.92|1980.72|1962.92|1980.6|1962.8|9
1649510940000|2022-04-09 13:29:00|1980.65|1962.85|1980.78|1962.98|1980.78|1962.98|1980.61|1962.81|8
1649510950000|2022-04-09 13:29:10|1980.8|1963|1981.06|1963.26|1981.07|1963.27|1980.76|1962.96|9
1649510960000|2022-04-09 13:29:20|1981.31|1963.51|1981.9|1964.1|1981.9|1964.1|1981.31|1963.51|7
1649510970000|2022-04-09 13:29:30|1981.93|1964.13|1982.24|1964.44|1982.27|1964.47|1981.91|1964.11|7
1649510980000|2022-04-09 13:29:40|1982.26|1964.46|1982.26|1964.46|1982.26|1964.46|1982.26|1964.46|1
1649510990000|2022-04-09 13:29:50|1982.25|1964.45|1982.1|1964.3|1982.25|1964.45|1982.03|1964.23|5
1649511000000|2022-04-09 13:30:00|1982.04|1964.24|1981.86|1964.06|1982.16|1964.36|1981.86|1964.06|6
1649511010000|2022-04-09 13:30:10|1981.58|1963.78|1981.35|1963.55|1981.64|1963.84|1981.35|1963.55|16
1649511020000|2022-04-09 13:30:20|1981.33|1963.53|1981.55|1963.75|1981.57|1963.77|1981.33|1963.53|8
1649511030000|2022-04-09 13:30:30|1981.57|1963.77|1981.88|1964.08|1981.91|1964.11|1981.49|1963.69|14
1649511040000|2022-04-09 13:30:40|1982.06|1964.26|1982.12|1964.32|1982.12|1964.32|1982.06|1964.26|2
1649511050000|2022-04-09 13:30:50|1982.13|1964.33|1982.17|1964.37|1982.23|1964.43|1982.13|1964.33|5
1649511060000|2022-04-09 13:31:00|1982.27|1964.47|1982.27|1964.47|1982.31|1964.51|1982.27|1964.47|3
1649511070000|2022-04-09 13:31:10|1982.28|1964.48|1982.27|1964.47|1982.28|1964.48|1982.27|1964.47|2
1649511080000|2022-04-09 13:31:20|1982.31|1964.51|1982.32|1964.52|1982.32|1964.52|1982.31|1964.51|2
1649511090000|2022-04-09 13:31:30|1982.31|1964.51|1982.32|1964.52|1982.32|1964.52|1982.31|1964.51|4
1649511100000|2022-04-09 13:31:40|1982.31|1964.51|1982.13|1964.33|1982.31|1964.51|1982.04|1964.24|8
1649511120000|2022-04-09 13:32:00|1982.25|1964.45|1982.27|1964.47|1982.27|1964.47|1982.25|1964.45|3
1649511130000|2022-04-09 13:32:10|1982.3|1964.5|1982.35|1964.55|1982.57|1964.77|1982.3|1964.5|7
1649511140000|2022-04-09 13:32:20|1982.5|1964.7|1981.52|1963.72|1982.5|1964.7|1981.52|1963.72|17
1649511150000|2022-04-09 13:32:30|1981.5|1963.7|1981.68|1963.88|1981.7|1963.9|1981.5|1963.7|7
1649511160000|2022-04-09 13:32:40|1981.35|1963.55|1981.4|1963.6|1981.42|1963.62|1981.31|1963.51|15
1649511170000|2022-04-09 13:32:50|1981.39|1963.59|1981.38|1963.58|1981.51|1963.71|1981.31|1963.51|13
1649511180000|2022-04-09 13:33:00|1981.36|1963.56|1981.45|1963.65|1981.48|1963.68|1981.36|1963.56|14
1649511190000|2022-04-09 13:33:10|1981.5|1963.7|1981.48|1963.68|1981.52|1963.72|1981.43|1963.63|4
1649511200000|2022-04-09 13:33:20|1981.37|1963.57|1981.34|1963.54|1981.38|1963.58|1981.14|1963.34|11
1649511210000|2022-04-09 13:33:30|1981.39|1963.59|1981.3|1963.5|1981.4|1963.6|1981.27|1963.47|8
1649511220000|2022-04-09 13:33:40|1981.29|1963.49|1981.11|1963.31|1981.34|1963.54|1981.11|1963.31|13
1649511230000|2022-04-09 13:33:50|1981.05|1963.25|1980.52|1962.72|1981.05|1963.25|1980.47|1962.67|17
1649511240000|2022-04-09 13:34:00|1980.6|1962.8|1980.6|1962.8|1980.63|1962.83|1980.36|1962.56|19
1649511250000|2022-04-09 13:34:10|1980.54|1962.74|1981.32|1963.52|1981.52|1963.72|1980.54|1962.74|18
1649511260000|2022-04-09 13:34:20|1981.24|1963.44|1981.2|1963.4|1981.24|1963.44|1981.2|1963.4|2
1649511270000|2022-04-09 13:34:30|1981.21|1963.41|1981.26|1963.46|1981.26|1963.46|1981.2|1963.4|4
1649511280000|2022-04-09 13:34:40|1981.23|1963.43|1981.32|1963.52|1981.32|1963.52|1981.18|1963.38|4
1649511290000|2022-04-09 13:34:50|1981.34|1963.54|1981.12|1963.32|1981.34|1963.54|1981.12|1963.32|5
1649511300000|2022-04-09 13:35:00|1981.3|1963.5|1981.48|1963.68|1981.53|1963.73|1981.3|1963.5|14
1649511310000|2022-04-09 13:35:10|1981.49|1963.69|1981.49|1963.69|1981.51|1963.71|1981.49|1963.69|3
1649511320000|2022-04-09 13:35:20|1981.53|1963.73|1981.3|1963.5|1981.64|1963.84|1981.3|1963.5|9
1649511330000|2022-04-09 13:35:30|1981.24|1963.44|1981.24|1963.44|1981.24|1963.44|1981.24|1963.44|1
1649511340000|2022-04-09 13:35:40|1981.35|1963.55|1981.35|1963.55|1981.35|1963.55|1981.35|1963.55|1
1649511350000|2022-04-09 13:35:50|1980.68|1962.88|1980.45|1962.65|1980.68|1962.88|1980.44|1962.64|6
1649511360000|2022-04-09 13:36:00|1980.33|1962.53|1980.33|1962.53|1980.33|1962.53|1980.28|1962.48|5
1649511370000|2022-04-09 13:36:10|1980.31|1962.51|1980.33|1962.53|1980.33|1962.53|1980.31|1962.51|2
1649511380000|2022-04-09 13:36:20|1980.31|1962.51|1979.69|1961.89|1980.34|1962.54|1979.69|1961.89|10
1649511390000|2022-04-09 13:36:30|1979.79|1961.99|1979.78|1961.98|1979.84|1962.04|1979.78|1961.98|5
1649511400000|2022-04-09 13:36:40|1979.6|1961.8|1979.8|1962|1979.82|1962.02|1979.6|1961.8|11
1649511410000|2022-04-09 13:36:50|1979.78|1961.98|1980.3|1962.5|1980.39|1962.59|1979.78|1961.98|15
1649511420000|2022-04-09 13:37:00|1980.31|1962.51|1980.4|1962.6|1980.4|1962.6|1980.3|1962.5|10
1649511430000|2022-04-09 13:37:10|1980.37|1962.57|1980.47|1962.67|1980.47|1962.67|1980.37|1962.57|4
1649511440000|2022-04-09 13:37:20|1980.45|1962.65|1981.03|1963.23|1981.04|1963.24|1980.45|1962.65|10
1649511450000|2022-04-09 13:37:30|1980.96|1963.16|1981.29|1963.49|1981.29|1963.49|1980.96|1963.16|6
1649511460000|2022-04-09 13:37:40|1981.28|1963.48|1981.28|1963.48|1981.29|1963.49|1981.28|1963.48|3
1649511470000|2022-04-09 13:37:50|1981.29|1963.49|1981.51|1963.71|1981.54|1963.74|1981.26|1963.46|7
1649511480000|2022-04-09 13:38:00|1981.66|1963.86|1981.66|1963.86|1981.66|1963.86|1981.66|1963.86|1
1649511500000|2022-04-09 13:38:20|1981.61|1963.81|1981.61|1963.81|1981.61|1963.81|1981.61|1963.81|1
1649511510000|2022-04-09 13:38:30|1981.53|1963.73|1981.55|1963.75|1981.55|1963.75|1981.49|1963.69|4
1649511520000|2022-04-09 13:38:40|1981.49|1963.69|1980.72|1962.92|1981.49|1963.69|1980.71|1962.91|19
1649511530000|2022-04-09 13:38:50|1980.63|1962.83|1980.57|1962.77|1980.67|1962.87|1980.57|1962.77|8
1649511540000|2022-04-09 13:39:00|1980.58|1962.78|1980.79|1962.99|1980.79|1962.99|1980.48|1962.68|13
1649511550000|2022-04-09 13:39:10|1980.8|1963|1981.39|1963.59|1981.4|1963.6|1980.76|1962.96|17
1649511560000|2022-04-09 13:39:20|1981.4|1963.6|1980.85|1963.05|1981.4|1963.6|1980.81|1963.01|15
1649511570000|2022-04-09 13:39:30|1980.84|1963.04|1980.79|1962.99|1980.92|1963.12|1980.62|1962.82|12
1649511580000|2022-04-09 13:39:40|1980.74|1962.94|1980.69|1962.89|1980.74|1962.94|1980.69|1962.89|4
1649511590000|2022-04-09 13:39:50|1980.73|1962.93|1980.73|1962.93|1980.73|1962.93|1980.67|1962.87|7
1649511600000|2022-04-09 13:40:00|1980.71|1962.91|1980.65|1962.85|1980.76|1962.96|1980.54|1962.74|17
1649511610000|2022-04-09 13:40:10|1980.76|1962.96|1979.65|1961.85|1980.76|1962.96|1979.65|1961.85|16
1649511620000|2022-04-09 13:40:20|1979.7|1961.9|1979.55|1961.75|1979.7|1961.9|1979.47|1961.67|16
1649511630000|2022-04-09 13:40:30|1979.56|1961.76|1979.57|1961.77|1979.67|1961.87|1979.55|1961.75|13
1649511640000|2022-04-09 13:40:40|1979.55|1961.75|1980.3|1962.5|1980.3|1962.5|1979.55|1961.75|17
1649511650000|2022-04-09 13:40:50|1980.29|1962.49|1980.11|1962.31|1980.29|1962.49|1980.11|1962.31|11
1649511660000|2022-04-09 13:41:00|1980.29|1962.49|1980.38|1962.58|1980.38|1962.58|1980.13|1962.33|9
1649511670000|2022-04-09 13:41:10|1980.37|1962.57|1980.32|1962.52|1980.48|1962.68|1980.32|1962.52|10
1649511680000|2022-04-09 13:41:20|1980.3|1962.5|1981.88|1964.08|1982.1|1964.3|1980.26|1962.46|26
1649511690000|2022-04-09 13:41:30|1982.15|1964.35|1980.92|1963.12|1982.15|1964.35|1980.71|1962.91|23
1649511700000|2022-04-09 13:41:40|1980.63|1962.83|1980.41|1962.61|1980.63|1962.83|1980.38|1962.58|14
1649511710000|2022-04-09 13:41:50|1980.39|1962.59|1980.39|1962.59|1980.45|1962.65|1980.39|1962.59|7
1649511720000|2022-04-09 13:42:00|1980.45|1962.65|1980.8|1963|1980.8|1963|1980.39|1962.59|24
1649511730000|2022-04-09 13:42:10|1980.96|1963.16|1981.48|1963.68|1981.48|1963.68|1980.96|1963.16|20
1649511740000|2022-04-09 13:42:20|1981.5|1963.7|1980.56|1962.76|1981.5|1963.7|1980.54|1962.74|22
1649511750000|2022-04-09 13:42:30|1980.54|1962.74|1980.52|1962.72|1980.54|1962.74|1980.37|1962.57|13
1649511760000|2022-04-09 13:42:40|1980.51|1962.71|1980.41|1962.61|1980.52|1962.72|1980.31|1962.51|13
1649511770000|2022-04-09 13:42:50|1980.45|1962.65|1980.53|1962.73|1980.53|1962.73|1980.32|1962.52|16
1649511780000|2022-04-09 13:43:00|1980.51|1962.71|1980.35|1962.55|1980.56|1962.76|1980.31|1962.51|22
1649511790000|2022-04-09 13:43:10|1980.38|1962.58|1980.49|1962.69|1980.53|1962.73|1980.27|1962.47|17
1649511800000|2022-04-09 13:43:20|1980.48|1962.68|1980.44|1962.64|1980.56|1962.76|1980.37|1962.57|13
1649511810000|2022-04-09 13:43:30|1980.37|1962.57|1980.45|1962.65|1980.47|1962.67|1980.35|1962.55|13
1649511820000|2022-04-09 13:43:40|1980.51|1962.71|1980.36|1962.56|1980.53|1962.73|1980.35|1962.55|8
1649511830000|2022-04-09 13:43:50|1980.39|1962.59|1980.66|1962.86|1980.66|1962.86|1980.35|1962.55|16
1649511840000|2022-04-09 13:44:00|1980.67|1962.87|1981.14|1963.34|1981.14|1963.34|1980.67|1962.87|9
1649511850000|2022-04-09 13:44:10|1981.33|1963.53|1981.51|1963.71|1981.74|1963.94|1981.33|1963.53|16
1649511860000|2022-04-09 13:44:20|1981.22|1963.42|1981.37|1963.57|1981.37|1963.57|1981.19|1963.39|16
1649511870000|2022-04-09 13:44:30|1981.4|1963.6|1982.07|1964.27|1982.19|1964.39|1981.4|1963.6|10
1649511880000|2022-04-09 13:44:40|1982.13|1964.33|1982.53|1964.73|1982.53|1964.73|1982.13|1964.33|6
1649511890000|2022-04-09 13:44:50|1982.56|1964.76|1982.7|1964.9|1982.7|1964.9|1982.36|1964.56|16
1649511900000|2022-04-09 13:45:00|1982.76|1964.96|1981.94|1964.14|1982.84|1965.04|1981.94|1964.14|17
1649511910000|2022-04-09 13:45:10|1982|1964.2|1982.2|1964.4|1982.2|1964.4|1981.84|1964.04|21
1649511920000|2022-04-09 13:45:20|1982.44|1964.64|1982.52|1964.72|1982.52|1964.72|1982.2|1964.4|7
1649511930000|2022-04-09 13:45:30|1982.62|1964.82|1982.43|1964.63|1982.62|1964.82|1982.24|1964.44|8
1649511940000|2022-04-09 13:45:40|1982.51|1964.71|1982.55|1964.75|1982.7|1964.9|1982.48|1964.68|10
1649511950000|2022-04-09 13:45:50|1982.48|1964.68|1982.57|1964.77|1982.57|1964.77|1982.48|1964.68|9
1649511960000|2022-04-09 13:46:00|1982.66|1964.86|1982.73|1964.93|1982.73|1964.93|1982.64|1964.84|9
1649511970000|2022-04-09 13:46:10|1982.72|1964.92|1982.75|1964.95|1982.75|1964.95|1982.62|1964.82|5
1649511980000|2022-04-09 13:46:20|1982.72|1964.92|1982.7|1964.9|1982.74|1964.94|1982.7|1964.9|8
1649511990000|2022-04-09 13:46:30|1982.74|1964.94|1982.74|1964.94|1982.77|1964.97|1982.7|1964.9|5
1649512000000|2022-04-09 13:46:40|1982.68|1964.88|1982.68|1964.88|1982.76|1964.96|1982.68|1964.88|3
1649512010000|2022-04-09 13:46:50|1982.76|1964.96|1982.64|1964.84|1982.76|1964.96|1982.53|1964.73|4
1649512020000|2022-04-09 13:47:00|1982.56|1964.76|1982.74|1964.94|1982.76|1964.96|1982.56|1964.76|8
1649512030000|2022-04-09 13:47:10|1982.7|1964.9|1982.97|1965.17|1983.06|1965.26|1982.66|1964.86|10
1649512040000|2022-04-09 13:47:20|1982.92|1965.12|1982.92|1965.12|1982.97|1965.17|1982.92|1965.12|5
1649512050000|2022-04-09 13:47:30|1982.97|1965.17|1983.13|1965.33|1983.14|1965.34|1982.97|1965.17|12
1649512060000|2022-04-09 13:47:40|1983.47|1965.67|1983.53|1965.73|1983.55|1965.75|1983.47|1965.67|5
1649512070000|2022-04-09 13:47:50|1983.54|1965.74|1983.54|1965.74|1983.54|1965.74|1983.44|1965.64|5
1649512080000|2022-04-09 13:48:00|1983.53|1965.73|1983.62|1965.82|1983.69|1965.89|1983.52|1965.72|9
1649512090000|2022-04-09 13:48:10|1983.66|1965.86|1983.46|1965.66|1983.66|1965.86|1983.43|1965.63|7
1649512100000|2022-04-09 13:48:20|1983.49|1965.69|1983.56|1965.76|1983.73|1965.93|1983.49|1965.69|9
1649512110000|2022-04-09 13:48:30|1983.46|1965.66|1983.62|1965.82|1983.68|1965.88|1983.46|1965.66|8
1649512120000|2022-04-09 13:48:40|1983.54|1965.74|1982.94|1965.14|1983.55|1965.75|1982.94|1965.14|13
1649512130000|2022-04-09 13:48:50|1983.03|1965.23|1982.96|1965.16|1983.05|1965.25|1982.93|1965.13|11
1649512140000|2022-04-09 13:49:00|1982.93|1965.13|1982.81|1965.01|1983.03|1965.23|1982.71|1964.91|13
1649512150000|2022-04-09 13:49:10|1982.75|1964.95|1983.51|1965.71|1983.52|1965.72|1982.75|1964.95|20
1649512160000|2022-04-09 13:49:20|1983.52|1965.72|1983.46|1965.66|1983.52|1965.72|1983.38|1965.58|6
1649512170000|2022-04-09 13:49:30|1983.55|1965.75|1983.49|1965.69|1983.63|1965.83|1983.49|1965.69|8
1649512180000|2022-04-09 13:49:40|1983.54|1965.74|1983.48|1965.68|1983.69|1965.89|1983.48|1965.68|7
1649512190000|2022-04-09 13:49:50|1983.43|1965.63|1983.17|1965.37|1983.43|1965.63|1983.17|1965.37|7
1649512200000|2022-04-09 13:50:00|1983.18|1965.38|1983.2|1965.4|1983.2|1965.4|1983.18|1965.38|2
1649512210000|2022-04-09 13:50:10|1983.22|1965.42|1983.22|1965.42|1983.22|1965.42|1983.22|1965.42|1
1649512220000|2022-04-09 13:50:20|1983.21|1965.41|1982.68|1964.88|1983.21|1965.41|1982.67|1964.87|14
1649512230000|2022-04-09 13:50:30|1982.71|1964.91|1982.15|1964.35|1982.71|1964.91|1982.15|1964.35|11
1649512240000|2022-04-09 13:50:40|1982.13|1964.33|1982.19|1964.39|1982.3|1964.5|1982.13|1964.33|5
1649512250000|2022-04-09 13:50:50|1982.25|1964.45|1982.26|1964.46|1982.33|1964.53|1982.1|1964.3|8
1649512260000|2022-04-09 13:51:00|1982.22|1964.42|1982.21|1964.41|1982.22|1964.42|1982.21|1964.41|4
1649512270000|2022-04-09 13:51:10|1982.3|1964.5|1982.42|1964.62|1982.42|1964.62|1982.22|1964.42|8
1649512280000|2022-04-09 13:51:20|1982.41|1964.61|1982.48|1964.68|1982.48|1964.68|1982.38|1964.58|8
1649512290000|2022-04-09 13:51:30|1982.46|1964.66|1982.39|1964.59|1982.46|1964.66|1982.36|1964.56|9
1649512300000|2022-04-09 13:51:40|1982.32|1964.52|1982.16|1964.36|1982.32|1964.52|1982.16|1964.36|6
1649512310000|2022-04-09 13:51:50|1982.2|1964.4|1981.35|1963.55|1982.2|1964.4|1981.34|1963.54|16
1649512320000|2022-04-09 13:52:00|1981.34|1963.54|1981.16|1963.36|1981.34|1963.54|1981.16|1963.36|8
1649512330000|2022-04-09 13:52:10|1981.15|1963.35|1980.59|1962.79|1981.22|1963.42|1980.59|1962.79|14
1649512340000|2022-04-09 13:52:20|1980.38|1962.58|1979.62|1961.82|1980.38|1962.58|1979.62|1961.82|13
1649512350000|2022-04-09 13:52:30|1979.63|1961.83|1980.22|1962.42|1980.22|1962.42|1979.61|1961.81|16
1649512360000|2022-04-09 13:52:40|1980.4|1962.6|1980.06|1962.26|1980.52|1962.72|1980.04|1962.24|12
1649512370000|2022-04-09 13:52:50|1980.1|1962.3|1980.1|1962.3|1980.11|1962.31|1980.05|1962.25|10
1649512380000|2022-04-09 13:53:00|1980.07|1962.27|1979.76|1961.96|1980.07|1962.27|1979.64|1961.84|17
1649512390000|2022-04-09 13:53:10|1979.83|1962.03|1979.57|1961.77|1979.83|1962.03|1979.57|1961.77|11
1649512400000|2022-04-09 13:53:20|1979.56|1961.76|1979.55|1961.75|1979.61|1961.81|1979.54|1961.74|9
1649512410000|2022-04-09 13:53:30|1979.54|1961.74|1979.7|1961.9|1979.7|1961.9|1979.36|1961.56|7
1649512420000|2022-04-09 13:53:40|1979.74|1961.94|1980.15|1962.35|1980.36|1962.56|1979.74|1961.94|14
1649512430000|2022-04-09 13:53:50|1980.12|1962.32|1980.06|1962.26|1980.34|1962.54|1980.06|1962.26|15
1649512440000|2022-04-09 13:54:00|1979.9|1962.1|1979.68|1961.88|1980|1962.2|1979.68|1961.88|14
1649512450000|2022-04-09 13:54:10|1979.66|1961.86|1979.65|1961.85|1979.66|1961.86|1979.65|1961.85|2
1649512460000|2022-04-09 13:54:20|1979.63|1961.83|1979.52|1961.72|1979.63|1961.83|1979.52|1961.72|2
1649512470000|2022-04-09 13:54:30|1979.37|1961.57|1978.95|1961.15|1979.38|1961.58|1978.95|1961.15|8
1649512480000|2022-04-09 13:54:40|1978.88|1961.08|1978.78|1960.98|1978.88|1961.08|1978.78|1960.98|6
1649512490000|2022-04-09 13:54:50|1978.79|1960.99|1978.57|1960.77|1978.79|1960.99|1978.57|1960.77|6
1649512500000|2022-04-09 13:55:00|1978.59|1960.79|1978.08|1960.28|1978.59|1960.79|1978.08|1960.28|11
1649512510000|2022-04-09 13:55:10|1978.05|1960.25|1977.07|1959.27|1978.05|1960.25|1977.07|1959.27|19
1649512520000|2022-04-09 13:55:20|1977.05|1959.25|1976.45|1958.65|1977.05|1959.25|1976.45|1958.65|6
1649512530000|2022-04-09 13:55:30|1976.47|1958.67|1976.67|1958.87|1976.67|1958.87|1976.36|1958.56|17
1649512540000|2022-04-09 13:55:40|1976.68|1958.88|1977.42|1959.62|1977.56|1959.76|1976.68|1958.88|21
1649512550000|2022-04-09 13:55:50|1977.5|1959.7|1977.5|1959.7|1977.54|1959.74|1977.41|1959.61|12
1649512560000|2022-04-09 13:56:00|1977.51|1959.71|1977.52|1959.72|1977.55|1959.75|1977.45|1959.65|16
1649512570000|2022-04-09 13:56:10|1977.55|1959.75|1977.47|1959.67|1977.55|1959.75|1977.47|1959.67|6
1649512580000|2022-04-09 13:56:20|1977.51|1959.71|1977.48|1959.68|1977.53|1959.73|1977.42|1959.62|16
1649512590000|2022-04-09 13:56:30|1977.45|1959.65|1977.56|1959.76|1977.59|1959.79|1977.41|1959.61|13
1649512600000|2022-04-09 13:56:40|1977.53|1959.73|1977.43|1959.63|1977.53|1959.73|1977.4|1959.6|10
1649512610000|2022-04-09 13:56:50|1977.42|1959.62|1977.46|1959.66|1977.46|1959.66|1977.38|1959.58|5
1649512620000|2022-04-09 13:57:00|1977.41|1959.61|1977.59|1959.79|1977.63|1959.83|1977.4|1959.6|11
1649512630000|2022-04-09 13:57:10|1977.64|1959.84|1977.49|1959.69|1977.68|1959.88|1977.49|1959.69|10
1649512640000|2022-04-09 13:57:20|1977.5|1959.7|1978.12|1960.32|1978.15|1960.35|1977.49|1959.69|16
1649512650000|2022-04-09 13:57:30|1978.11|1960.31|1978.21|1960.41|1978.21|1960.41|1978.11|1960.31|3
1649512660000|2022-04-09 13:57:40|1978.22|1960.42|1978.34|1960.54|1978.37|1960.57|1978.22|1960.42|7
1649512670000|2022-04-09 13:57:50|1978.32|1960.52|1978.2|1960.4|1978.32|1960.52|1978.2|1960.4|2
1649512680000|2022-04-09 13:58:00|1978.11|1960.31|1978.12|1960.32|1978.12|1960.32|1978.1|1960.3|3
1649512690000|2022-04-09 13:58:10|1978.1|1960.3|1978.1|1960.3|1978.1|1960.3|1978.1|1960.3|1
1649512700000|2022-04-09 13:58:20|1978.12|1960.32|1978.13|1960.33|1978.13|1960.33|1978.1|1960.3|6
1649512710000|2022-04-09 13:58:30|1978.11|1960.31|1978.11|1960.31|1978.11|1960.31|1978.1|1960.3|3
1649512720000|2022-04-09 13:58:40|1978.13|1960.33|1978.02|1960.22|1978.13|1960.33|1978.02|1960.22|4
1649512730000|2022-04-09 13:58:50|1978.03|1960.23|1978.01|1960.21|1978.03|1960.23|1978.01|1960.21|2
1649512740000|2022-04-09 13:59:00|1977.97|1960.17|1977.77|1959.97|1978|1960.2|1977.77|1959.97|7
1649512750000|2022-04-09 13:59:10|1977.71|1959.91|1977.6|1959.8|1977.71|1959.91|1977.6|1959.8|5
1649512760000|2022-04-09 13:59:20|1977.57|1959.77|1977.32|1959.52|1977.57|1959.77|1977.32|1959.52|9
1649512770000|2022-04-09 13:59:30|1977.38|1959.58|1977.28|1959.48|1977.41|1959.61|1977.28|1959.48|7
1649512780000|2022-04-09 13:59:40|1977.27|1959.47|1977.31|1959.51|1977.31|1959.51|1977.26|1959.46|3
1649512790000|2022-04-09 13:59:50|1977.3|1959.5|1977.31|1959.51|1977.31|1959.51|1977.3|1959.5|2
1649512800000|2022-04-09 14:00:00|1977.3|1959.5|1976.71|1958.91|1977.33|1959.53|1976.57|1958.77|12
1649512810000|2022-04-09 14:00:10|1976.7|1958.9|1975.93|1958.13|1976.7|1958.9|1975.88|1958.08|16
1649512820000|2022-04-09 14:00:20|1976.01|1958.21|1977.01|1959.21|1977.01|1959.21|1975.99|1958.19|24
1649512830000|2022-04-09 14:00:30|1977.07|1959.27|1977.29|1959.49|1977.29|1959.49|1977.04|1959.24|18
1649512840000|2022-04-09 14:00:40|1977.3|1959.5|1977.53|1959.73|1977.53|1959.73|1977.3|1959.5|12
1649512850000|2022-04-09 14:00:50|1977.52|1959.72|1977.61|1959.81|1977.8|1960|1977.5|1959.7|16
1649512860000|2022-04-09 14:01:00|1977.51|1959.71|1977.79|1959.99|1977.84|1960.04|1977.51|1959.71|17
1649512870000|2022-04-09 14:01:10|1977.75|1959.95|1977.56|1959.76|1977.77|1959.97|1977.56|1959.76|13
1649512880000|2022-04-09 14:01:20|1977.76|1959.96|1977.86|1960.06|1977.91|1960.11|1977.72|1959.92|16
1649512890000|2022-04-09 14:01:30|1977.84|1960.04|1977.86|1960.06|1977.86|1960.06|1977.83|1960.03|7
1649512900000|2022-04-09 14:01:40|1977.84|1960.04|1977.84|1960.04|1977.91|1960.11|1977.82|1960.02|7
1649512910000|2022-04-09 14:01:50|1977.91|1960.11|1977.86|1960.06|1977.91|1960.11|1977.83|1960.03|9
1649512920000|2022-04-09 14:02:00|1977.84|1960.04|1977.68|1959.88|1977.84|1960.04|1977.47|1959.67|21
1649512930000|2022-04-09 14:02:10|1977.61|1959.81|1977.72|1959.92|1977.72|1959.92|1977.61|1959.81|14
1649512940000|2022-04-09 14:02:20|1977.73|1959.93|1977.77|1959.97|1977.77|1959.97|1977.73|1959.93|3
1649512950000|2022-04-09 14:02:30|1977.79|1959.99|1977.79|1959.99|1977.79|1959.99|1977.79|1959.99|1
1649512960000|2022-04-09 14:02:40|1977.8|1960|1977.8|1960|1977.8|1960|1977.8|1960|1
1649512970000|2022-04-09 14:02:50|1977.79|1959.99|1978.25|1960.45|1978.25|1960.45|1977.79|1959.99|7
1649512980000|2022-04-09 14:03:00|1978.23|1960.43|1978.24|1960.44|1978.24|1960.44|1978.23|1960.43|2
1649512990000|2022-04-09 14:03:10|1978.23|1960.43|1978.21|1960.41|1978.23|1960.43|1978.2|1960.4|3
1649513010000|2022-04-09 14:03:30|1978.33|1960.53|1978.21|1960.41|1978.33|1960.53|1978.21|1960.41|6
1649513020000|2022-04-09 14:03:40|1978.33|1960.53|1978.45|1960.65|1978.45|1960.65|1978.21|1960.41|10
1649513030000|2022-04-09 14:03:50|1978.44|1960.64|1979.1|1961.3|1979.1|1961.3|1978.44|1960.64|12
1649513040000|2022-04-09 14:04:00|1979.27|1961.47|1979.12|1961.32|1979.37|1961.57|1979.02|1961.22|9
1649513050000|2022-04-09 14:04:10|1979.13|1961.33|1978.69|1960.89|1979.14|1961.34|1978.44|1960.64|13
1649513060000|2022-04-09 14:04:20|1978.68|1960.88|1978.68|1960.88|1978.68|1960.88|1978.68|1960.88|1
1649513070000|2022-04-09 14:04:30|1978.66|1960.86|1978.44|1960.64|1978.71|1960.91|1978.43|1960.63|14
1649513080000|2022-04-09 14:04:40|1978.51|1960.71|1978.57|1960.77|1978.62|1960.82|1978.44|1960.64|24
1649513090000|2022-04-09 14:04:50|1978.5|1960.7|1978.4|1960.6|1978.57|1960.77|1978.3|1960.5|24
1649513100000|2022-04-09 14:05:00|1978.3|1960.5|1978.37|1960.57|1978.37|1960.57|1978.24|1960.44|3
1649513110000|2022-04-09 14:05:10|1978.49|1960.69|1978.45|1960.65|1978.5|1960.7|1978.22|1960.42|12
1649513130000|2022-04-09 14:05:30|1978.41|1960.61|1978.41|1960.61|1978.41|1960.61|1978.41|1960.61|1
1649513140000|2022-04-09 14:05:40|1978.5|1960.7|1979.36|1961.56|1979.41|1961.61|1978.5|1960.7|14
1649513150000|2022-04-09 14:05:50|1979.35|1961.55|1979.7|1961.9|1979.71|1961.91|1979.35|1961.55|16
1649513160000|2022-04-09 14:06:00|1979.68|1961.88|1980.36|1962.56|1980.36|1962.56|1979.68|1961.88|9
1649513170000|2022-04-09 14:06:10|1980.33|1962.53|1980.49|1962.69|1980.49|1962.69|1980.33|1962.53|4
1649513180000|2022-04-09 14:06:20|1980.62|1962.82|1980.62|1962.82|1980.62|1962.82|1980.62|1962.82|1
1649513190000|2022-04-09 14:06:30|1980.77|1962.97|1980.99|1963.19|1980.99|1963.19|1980.77|1962.97|4
1649513200000|2022-04-09 14:06:40|1981.15|1963.35|1981.15|1963.35|1981.15|1963.35|1981.15|1963.35|1
1649513210000|2022-04-09 14:06:50|1981.28|1963.48|1981.27|1963.47|1981.3|1963.5|1981.27|1963.47|3
1649513220000|2022-04-09 14:07:00|1981.28|1963.48|1981.31|1963.51|1981.34|1963.54|1981.28|1963.48|4
1649513230000|2022-04-09 14:07:10|1981.29|1963.49|1981.29|1963.49|1981.29|1963.49|1981.29|1963.49|1
1649513240000|2022-04-09 14:07:20|1981.31|1963.51|1981.31|1963.51|1981.31|1963.51|1981.31|1963.51|1
1649513250000|2022-04-09 14:07:30|1981.22|1963.42|1981.22|1963.42|1981.22|1963.42|1981.22|1963.42|1
1649513260000|2022-04-09 14:07:40|1981.35|1963.55|1981.24|1963.44|1981.49|1963.69|1981.22|1963.42|9
1649513270000|2022-04-09 14:07:50|1981.25|1963.45|1980.81|1963.01|1981.25|1963.45|1980.66|1962.86|19
1649513280000|2022-04-09 14:08:00|1980.73|1962.93|1980.4|1962.6|1980.81|1963.01|1980.4|1962.6|8
1649513290000|2022-04-09 14:08:10|1980.37|1962.57|1980.57|1962.77|1980.57|1962.77|1980.35|1962.55|10
1649513300000|2022-04-09 14:08:20|1980.55|1962.75|1980.7|1962.9|1980.7|1962.9|1980.55|1962.75|7
1649513310000|2022-04-09 14:08:30|1980.68|1962.88|1980.7|1962.9|1980.7|1962.9|1980.68|1962.88|2
1649513320000|2022-04-09 14:08:40|1980.72|1962.92|1980.63|1962.83|1980.72|1962.92|1980.5|1962.7|5
1649513330000|2022-04-09 14:08:50|1980.69|1962.89|1980.77|1962.97|1980.78|1962.98|1980.5|1962.7|11
1649513340000|2022-04-09 14:09:00|1980.79|1962.99|1980.92|1963.12|1980.93|1963.13|1980.79|1962.99|6
1649513350000|2022-04-09 14:09:10|1980.89|1963.09|1980.91|1963.11|1980.91|1963.11|1980.89|1963.09|2
1649513360000|2022-04-09 14:09:20|1980.92|1963.12|1980.92|1963.12|1980.92|1963.12|1980.91|1963.11|5
1649513370000|2022-04-09 14:09:30|1980.91|1963.11|1980.91|1963.11|1980.91|1963.11|1980.91|1963.11|1
1649513380000|2022-04-09 14:09:40|1980.92|1963.12|1980.82|1963.02|1980.94|1963.14|1980.82|1963.02|8
1649513390000|2022-04-09 14:09:50|1980.77|1962.97|1980.61|1962.81|1980.77|1962.97|1980.61|1962.81|10
1649513400000|2022-04-09 14:10:00|1980.69|1962.89|1980.74|1962.94|1980.84|1963.04|1980.61|1962.81|17
1649513410000|2022-04-09 14:10:10|1980.71|1962.91|1980.71|1962.91|1980.79|1962.99|1980.61|1962.81|16
1649513420000|2022-04-09 14:10:20|1980.61|1962.81|1980.81|1963.01|1980.84|1963.04|1980.61|1962.81|8
1649513430000|2022-04-09 14:10:30|1980.83|1963.03|1980.73|1962.93|1980.83|1963.03|1980.73|1962.93|3
1649513440000|2022-04-09 14:10:40|1980.64|1962.84|1980.49|1962.69|1980.73|1962.93|1980.42|1962.62|15
1649513450000|2022-04-09 14:10:50|1980.47|1962.67|1980.33|1962.53|1980.47|1962.67|1980.24|1962.44|8
1649513460000|2022-04-09 14:11:00|1980.36|1962.56|1980.33|1962.53|1980.46|1962.66|1980.29|1962.49|14
1649513470000|2022-04-09 14:11:10|1980.44|1962.64|1980.41|1962.61|1980.48|1962.68|1980.29|1962.49|10
1649513480000|2022-04-09 14:11:20|1980.38|1962.58|1980.39|1962.59|1980.53|1962.73|1980.32|1962.52|29
1649513490000|2022-04-09 14:11:30|1980.49|1962.69|1980.7|1962.9|1980.7|1962.9|1980.32|1962.52|33
1649513500000|2022-04-09 14:11:40|1980.72|1962.92|1980.63|1962.83|1980.72|1962.92|1980.52|1962.72|16
1649513510000|2022-04-09 14:11:50|1980.52|1962.72|1980.59|1962.79|1980.63|1962.83|1980.49|1962.69|11
1649513520000|2022-04-09 14:12:00|1980.6|1962.8|1978.66|1960.86|1980.65|1962.85|1978.62|1960.82|26
1649513530000|2022-04-09 14:12:10|1978.67|1960.87|1977.37|1959.57|1978.83|1961.03|1977.37|1959.57|28
1649513540000|2022-04-09 14:12:20|1977.39|1959.59|1977.1|1959.3|1977.39|1959.59|1977.09|1959.29|4
1649513550000|2022-04-09 14:12:30|1977.09|1959.29|1975.3|1957.5|1977.1|1959.3|1975.3|1957.5|21
1649513560000|2022-04-09 14:12:40|1975.27|1957.47|1974.7|1956.9|1975.27|1957.47|1974.7|1956.9|19
1649513570000|2022-04-09 14:12:50|1974.22|1956.42|1974.64|1956.84|1974.82|1957.02|1974.13|1956.33|32
1649513580000|2022-04-09 14:13:00|1974.73|1956.93|1972.47|1954.67|1974.73|1956.93|1972.47|1954.67|32
1649513590000|2022-04-09 14:13:10|1972.46|1954.66|1970.97|1953.17|1972.46|1954.66|1970.97|1953.17|22
1649513600000|2022-04-09 14:13:20|1970.95|1953.15|1969.6|1951.8|1971.15|1953.35|1968.84|1951.04|36
1649513610000|2022-04-09 14:13:30|1969.72|1951.92|1970.4|1952.6|1970.54|1952.74|1969.66|1951.86|27
1649513620000|2022-04-09 14:13:40|1970.23|1952.43|1971.52|1953.72|1971.57|1953.77|1970.19|1952.39|22
1649513630000|2022-04-09 14:13:50|1971.57|1953.77|1971.4|1953.6|1971.57|1953.77|1970.85|1953.05|21
1649513640000|2022-04-09 14:14:00|1971.39|1953.59|1969.83|1952.03|1971.47|1953.67|1969.82|1952.02|23
1649513650000|2022-04-09 14:14:10|1969.77|1951.97|1969.65|1951.85|1969.78|1951.98|1969.16|1951.36|20
1649513660000|2022-04-09 14:14:20|1969.72|1951.92|1969.05|1951.25|1969.72|1951.92|1969.04|1951.24|22
1649513670000|2022-04-09 14:14:30|1968.93|1951.13|1969.13|1951.33|1969.13|1951.33|1968.66|1950.86|20
1649513680000|2022-04-09 14:14:40|1969.11|1951.31|1969.04|1951.24|1969.11|1951.31|1969.01|1951.21|9
1649513690000|2022-04-09 14:14:50|1969.03|1951.23|1969.6|1951.8|1969.68|1951.88|1969.03|1951.23|13
1649513700000|2022-04-09 14:15:00|1969.79|1951.99|1968.98|1951.18|1969.79|1951.99|1968.36|1950.56|28
1649513710000|2022-04-09 14:15:10|1968.9|1951.1|1968.97|1951.17|1969.2|1951.4|1968.9|1951.1|16
1649513720000|2022-04-09 14:15:20|1968.75|1950.95|1968.82|1951.02|1968.84|1951.04|1967.83|1950.03|21
1649513730000|2022-04-09 14:15:30|1968.84|1951.04|1969.12|1951.32|1969.13|1951.33|1968.63|1950.83|19
1649513740000|2022-04-09 14:15:40|1969.08|1951.28|1970.78|1952.98|1970.78|1952.98|1968.89|1951.09|24
1649513750000|2022-04-09 14:15:50|1970.87|1953.07|1972.07|1954.27|1972.84|1955.04|1970.85|1953.05|31
1649513760000|2022-04-09 14:16:00|1972.06|1954.26|1972.02|1954.22|1972.15|1954.35|1971.3|1953.5|21
1649513770000|2022-04-09 14:16:10|1971.89|1954.09|1971.79|1953.99|1971.89|1954.09|1971.67|1953.87|18
1649513780000|2022-04-09 14:16:20|1971.76|1953.96|1973.37|1955.57|1973.38|1955.58|1971.76|1953.96|23
1649513790000|2022-04-09 14:16:30|1973.38|1955.58|1973.57|1955.77|1973.88|1956.08|1973.38|1955.58|16
1649513800000|2022-04-09 14:16:40|1973.45|1955.65|1972.32|1954.52|1973.45|1955.65|1972.32|1954.52|11
1649513810000|2022-04-09 14:16:50|1972.28|1954.48|1972.14|1954.34|1972.28|1954.48|1972.12|1954.32|11
1649513820000|2022-04-09 14:17:00|1972.34|1954.54|1972.59|1954.79|1972.68|1954.88|1972.13|1954.33|13
1649513830000|2022-04-09 14:17:10|1972.68|1954.88|1973.67|1955.87|1974.24|1956.44|1972.61|1954.81|25
1649513840000|2022-04-09 14:17:20|1973.74|1955.94|1973.38|1955.58|1973.74|1955.94|1973.38|1955.58|5
1649513850000|2022-04-09 14:17:30|1973.46|1955.66|1972.96|1955.16|1973.54|1955.74|1972.88|1955.08|20
1649513860000|2022-04-09 14:17:40|1973.03|1955.23|1973.03|1955.23|1973.03|1955.23|1973.03|1955.23|1
1649513870000|2022-04-09 14:17:50|1972.82|1955.02|1972.5|1954.7|1972.82|1955.02|1972.5|1954.7|11
1649513880000|2022-04-09 14:18:00|1972.55|1954.75|1972.89|1955.09|1972.93|1955.13|1972.55|1954.75|12
1649513890000|2022-04-09 14:18:10|1972.91|1955.11|1973.41|1955.61|1973.57|1955.77|1972.91|1955.11|16
1649513900000|2022-04-09 14:18:20|1973.42|1955.62|1973.56|1955.76|1973.57|1955.77|1973.41|1955.61|7
1649513910000|2022-04-09 14:18:30|1973.57|1955.77|1973.59|1955.79|1973.67|1955.87|1973.53|1955.73|9
1649513920000|2022-04-09 14:18:40|1973.49|1955.69|1973.65|1955.85|1973.66|1955.86|1973.47|1955.67|13
1649513930000|2022-04-09 14:18:50|1973.62|1955.82|1973.34|1955.54|1973.64|1955.84|1973.34|1955.54|21
1649513940000|2022-04-09 14:19:00|1973.27|1955.47|1973.6|1955.8|1973.72|1955.92|1972.84|1955.04|23
1649513950000|2022-04-09 14:19:10|1973.58|1955.78|1973.79|1955.99|1973.8|1956|1973.58|1955.78|8
1649513960000|2022-04-09 14:19:20|1973.66|1955.86|1973.67|1955.87|1973.77|1955.97|1973.48|1955.68|19
1649513970000|2022-04-09 14:19:30|1973.65|1955.85|1976.46|1958.66|1976.62|1958.82|1973.65|1955.85|34
1649513980000|2022-04-09 14:19:40|1976.39|1958.59|1975.5|1957.7|1976.45|1958.65|1975.5|1957.7|17
1649513990000|2022-04-09 14:19:50|1975.51|1957.71|1975.49|1957.69|1976.52|1958.72|1975.49|1957.69|26
1649514000000|2022-04-09 14:20:00|1975.45|1957.65|1976.15|1958.35|1976.22|1958.42|1975.45|1957.65|24
1649514010000|2022-04-09 14:20:10|1976.32|1958.52|1976.4|1958.6|1976.42|1958.62|1976.29|1958.49|18
1649514020000|2022-04-09 14:20:20|1976.38|1958.58|1976.18|1958.38|1976.4|1958.6|1976.18|1958.38|16
1649514030000|2022-04-09 14:20:30|1976.23|1958.43|1975.61|1957.81|1976.23|1958.43|1975.42|1957.62|14
1649514040000|2022-04-09 14:20:40|1975.66|1957.86|1971.77|1953.97|1975.68|1957.88|1971.73|1953.93|35
1649514050000|2022-04-09 14:20:50|1971.76|1953.96|1971.8|1954|1971.81|1954.01|1971.52|1953.72|12
1649514060000|2022-04-09 14:21:00|1972.02|1954.22|1971.68|1953.88|1972.36|1954.56|1971.68|1953.88|25
1649514070000|2022-04-09 14:21:10|1971.64|1953.84|1971.45|1953.65|1971.64|1953.84|1971.34|1953.54|15
1649514080000|2022-04-09 14:21:20|1971.43|1953.63|1970.41|1952.61|1971.43|1953.63|1970.41|1952.61|17
1649514090000|2022-04-09 14:21:30|1970.22|1952.42|1968.97|1951.17|1970.22|1952.42|1968.97|1951.17|11
1649514100000|2022-04-09 14:21:40|1969.11|1951.31|1968.42|1950.62|1969.11|1951.31|1967.85|1950.05|18
1649514110000|2022-04-09 14:21:50|1968.44|1950.64|1968.3|1950.5|1968.74|1950.94|1968.3|1950.5|24
1649514120000|2022-04-09 14:22:00|1968.34|1950.54|1969.65|1951.85|1969.7|1951.9|1968.32|1950.52|25
1649514130000|2022-04-09 14:22:10|1969.64|1951.84|1970.28|1952.48|1971.4|1953.6|1969.64|1951.84|26
1649514140000|2022-04-09 14:22:20|1970.31|1952.51|1969.63|1951.83|1970.31|1952.51|1969.61|1951.81|21
1649514150000|2022-04-09 14:22:30|1969.72|1951.92|1968.37|1950.57|1969.74|1951.94|1968.35|1950.55|18
1649514160000|2022-04-09 14:22:40|1968.35|1950.55|1968.38|1950.58|1968.38|1950.58|1968.29|1950.49|4
1649514170000|2022-04-09 14:22:50|1968.35|1950.55|1967.44|1949.64|1968.35|1950.55|1967.44|1949.64|8
1649514180000|2022-04-09 14:23:00|1967.38|1949.58|1965.44|1947.64|1967.38|1949.58|1965.44|1947.64|23
1649514190000|2022-04-09 14:23:10|1965.19|1947.39|1967.36|1949.56|1967.46|1949.66|1965.19|1947.39|23
1649514200000|2022-04-09 14:23:20|1967.1|1949.3|1967.55|1949.75|1967.63|1949.83|1966.95|1949.15|26
1649514210000|2022-04-09 14:23:30|1967.53|1949.73|1968.38|1950.58|1968.38|1950.58|1967.53|1949.73|13
1649514220000|2022-04-09 14:23:40|1968.34|1950.54|1969.18|1951.38|1969.4|1951.6|1968.32|1950.52|20
1649514230000|2022-04-09 14:23:50|1969.21|1951.41|1970.23|1952.43|1970.23|1952.43|1969.12|1951.32|21
1649514240000|2022-04-09 14:24:00|1970.62|1952.82|1969.84|1952.04|1970.62|1952.82|1969.84|1952.04|11
1649514250000|2022-04-09 14:24:10|1969.83|1952.03|1969.48|1951.68|1969.83|1952.03|1969.32|1951.52|24
1649514260000|2022-04-09 14:24:20|1969.53|1951.73|1970.39|1952.59|1970.45|1952.65|1969.53|1951.73|15
1649514270000|2022-04-09 14:24:30|1970.42|1952.62|1970.44|1952.64|1970.49|1952.69|1970.42|1952.62|12
1649514280000|2022-04-09 14:24:40|1970.43|1952.63|1970.43|1952.63|1970.43|1952.63|1970.42|1952.62|3
1649514290000|2022-04-09 14:24:50|1970.49|1952.69|1972.44|1954.64|1972.56|1954.76|1970.49|1952.69|22
1649514300000|2022-04-09 14:25:00|1972.43|1954.63|1972.43|1954.63|1972.43|1954.63|1971.93|1954.13|22
1649514310000|2022-04-09 14:25:10|1972.44|1954.64|1972.69|1954.89|1972.69|1954.89|1972.43|1954.63|10
1649514320000|2022-04-09 14:25:20|1972.95|1955.15|1973.02|1955.22|1973.02|1955.22|1972.95|1955.15|2
1649514330000|2022-04-09 14:25:30|1972.92|1955.12|1972.41|1954.61|1972.92|1955.12|1972.41|1954.61|12
1649514340000|2022-04-09 14:25:40|1972.4|1954.6|1972.12|1954.32|1972.4|1954.6|1971.92|1954.12|18
1649514350000|2022-04-09 14:25:50|1972.1|1954.3|1971.39|1953.59|1972.1|1954.3|1971.39|1953.59|23
1649514360000|2022-04-09 14:26:00|1971.27|1953.47|1974.15|1956.35|1974.15|1956.35|1971.27|1953.47|28
1649514370000|2022-04-09 14:26:10|1973.81|1956.01|1973.55|1955.75|1973.85|1956.05|1973.45|1955.65|19
1649514380000|2022-04-09 14:26:20|1973.58|1955.78|1973.6|1955.8|1973.7|1955.9|1973.54|1955.74|17
1649514390000|2022-04-09 14:26:30|1973.57|1955.77|1971.66|1953.86|1973.57|1955.77|1971.66|1953.86|18
1649514400000|2022-04-09 14:26:40|1971.65|1953.85|1970.92|1953.12|1971.65|1953.85|1970.88|1953.08|4
1649514410000|2022-04-09 14:26:50|1971.1|1953.3|1971.11|1953.31|1971.11|1953.31|1971.06|1953.26|3
1649514420000|2022-04-09 14:27:00|1971.38|1953.58|1972.97|1955.17|1972.97|1955.17|1971.38|1953.58|19
1649514430000|2022-04-09 14:27:10|1972.99|1955.19|1971.88|1954.08|1972.99|1955.19|1971.88|1954.08|18
1649514440000|2022-04-09 14:27:20|1971.96|1954.16|1972.66|1954.86|1972.66|1954.86|1971.82|1954.02|15
1649514450000|2022-04-09 14:27:30|1972.97|1955.17|1973.98|1956.18|1974.61|1956.81|1972.82|1955.02|32
1649514460000|2022-04-09 14:27:40|1973.57|1955.77|1973.78|1955.98|1973.92|1956.12|1973.57|1955.77|17
1649514470000|2022-04-09 14:27:50|1973.83|1956.03|1974.47|1956.67|1974.5|1956.7|1973.83|1956.03|26
1649514480000|2022-04-09 14:28:00|1974.48|1956.68|1976.09|1958.29|1976.14|1958.34|1974.48|1956.68|23
1649514490000|2022-04-09 14:28:10|1976.13|1958.33|1975.45|1957.65|1976.36|1958.56|1975.44|1957.64|16
1649514500000|2022-04-09 14:28:20|1975.55|1957.75|1975.59|1957.79|1975.68|1957.88|1975.45|1957.65|14
1649514510000|2022-04-09 14:28:30|1975.58|1957.78|1975.53|1957.73|1975.59|1957.79|1975.15|1957.35|16
1649514520000|2022-04-09 14:28:40|1975.5|1957.7|1975.52|1957.72|1975.57|1957.77|1975.4|1957.6|15
1649514530000|2022-04-09 14:28:50|1975.47|1957.67|1974.83|1957.03|1975.47|1957.67|1974.8|1957|21
1649514540000|2022-04-09 14:29:00|1974.59|1956.79|1974.65|1956.85|1974.68|1956.88|1974.51|1956.71|14
1649514550000|2022-04-09 14:29:10|1974.7|1956.9|1973.49|1955.69|1974.7|1956.9|1973.48|1955.68|18
1649514560000|2022-04-09 14:29:20|1973.43|1955.63|1973.58|1955.78|1973.58|1955.78|1972.88|1955.08|10
1649514570000|2022-04-09 14:29:30|1973.5|1955.7|1973.69|1955.89|1973.86|1956.06|1973.5|1955.7|9
1649514580000|2022-04-09 14:29:40|1973.56|1955.76|1973.6|1955.8|1973.86|1956.06|1973.48|1955.68|16
1649514590000|2022-04-09 14:29:50|1973.63|1955.83|1973.36|1955.56|1974.32|1956.52|1973.34|1955.54|22
1649514600000|2022-04-09 14:30:00|1973.35|1955.55|1973.57|1955.77|1973.59|1955.79|1973.32|1955.52|15
1649514610000|2022-04-09 14:30:10|1973.56|1955.76|1973.51|1955.71|1973.61|1955.81|1973.46|1955.66|19
1649514620000|2022-04-09 14:30:20|1973.52|1955.72|1973.53|1955.73|1973.6|1955.8|1973.52|1955.72|7
1649514630000|2022-04-09 14:30:30|1973.46|1955.66|1973.6|1955.8|1973.6|1955.8|1973.46|1955.66|12
1649514640000|2022-04-09 14:30:40|1973.58|1955.78|1973.54|1955.74|1973.59|1955.79|1973.48|1955.68|12
1649514650000|2022-04-09 14:30:50|1973.53|1955.73|1973.55|1955.75|1973.56|1955.76|1973.48|1955.68|12
1649514660000|2022-04-09 14:31:00|1973.54|1955.74|1972.59|1954.79|1973.55|1955.75|1972.59|1954.79|19
1649514680000|2022-04-09 14:31:20|1972.61|1954.81|1972.59|1954.79|1972.61|1954.81|1972.59|1954.79|2
1649514690000|2022-04-09 14:31:30|1972.45|1954.65|1971.94|1954.14|1972.45|1954.65|1971.94|1954.14|8
1649514700000|2022-04-09 14:31:40|1971.95|1954.15|1971.62|1953.82|1972.15|1954.35|1971.57|1953.77|11
1649514710000|2022-04-09 14:31:50|1971.89|1954.09|1971.91|1954.11|1971.91|1954.11|1971.88|1954.08|4
1649514720000|2022-04-09 14:32:00|1972.19|1954.39|1972.85|1955.05|1972.85|1955.05|1972.07|1954.27|11
1649514730000|2022-04-09 14:32:10|1972.84|1955.04|1973.58|1955.78|1973.59|1955.79|1972.66|1954.86|19
1649514740000|2022-04-09 14:32:20|1973.76|1955.96|1973.69|1955.89|1973.76|1955.96|1973.41|1955.61|13
1649514750000|2022-04-09 14:32:30|1973.74|1955.94|1973.33|1955.53|1973.8|1956|1973.33|1955.53|19
1649514760000|2022-04-09 14:32:40|1973.32|1955.52|1972.71|1954.91|1973.32|1955.52|1972.71|1954.91|8
1649514770000|2022-04-09 14:32:50|1972.78|1954.98|1972.5|1954.7|1972.82|1955.02|1972.43|1954.63|16
1649514780000|2022-04-09 14:33:00|1972.48|1954.68|1973.4|1955.6|1973.4|1955.6|1972.48|1954.68|17
1649514790000|2022-04-09 14:33:10|1973.39|1955.59|1972.94|1955.14|1973.39|1955.59|1972.82|1955.02|16
1649514800000|2022-04-09 14:33:20|1972.97|1955.17|1972.87|1955.07|1973.06|1955.26|1972.87|1955.07|9
1649514810000|2022-04-09 14:33:30|1972.93|1955.13|1972.46|1954.66|1972.93|1955.13|1972.46|1954.66|9
1649514820000|2022-04-09 14:33:40|1972.55|1954.75|1971.37|1953.57|1972.55|1954.75|1971.37|1953.57|15
1649514830000|2022-04-09 14:33:50|1971.33|1953.53|1970.89|1953.09|1971.33|1953.53|1970.64|1952.84|16
1649514840000|2022-04-09 14:34:00|1970.88|1953.08|1970.7|1952.9|1970.88|1953.08|1970.36|1952.56|23
1649514850000|2022-04-09 14:34:10|1970.68|1952.88|1970.5|1952.7|1970.69|1952.89|1970.39|1952.59|17
1649514860000|2022-04-09 14:34:20|1970.51|1952.71|1970.28|1952.48|1970.51|1952.71|1970.27|1952.47|13
1649514870000|2022-04-09 14:34:30|1970.29|1952.49|1970.41|1952.61|1970.41|1952.61|1969.88|1952.08|27
1649514880000|2022-04-09 14:34:40|1970.42|1952.62|1970.36|1952.56|1970.42|1952.62|1970.29|1952.49|11
1649514890000|2022-04-09 14:34:50|1970.34|1952.54|1970.4|1952.6|1970.43|1952.63|1970.31|1952.51|12
1649514900000|2022-04-09 14:35:00|1970.41|1952.61|1969.59|1951.79|1970.41|1952.61|1968.91|1951.11|32
1649514910000|2022-04-09 14:35:10|1969.6|1951.8|1969.21|1951.41|1970.3|1952.5|1969.19|1951.39|20
1649514920000|2022-04-09 14:35:20|1969.25|1951.45|1969.65|1951.85|1969.69|1951.89|1969.25|1951.45|23
1649514930000|2022-04-09 14:35:30|1969.64|1951.84|1969.69|1951.89|1969.74|1951.94|1969.5|1951.7|15
1649514940000|2022-04-09 14:35:40|1969.68|1951.88|1969.35|1951.55|1969.79|1951.99|1969.35|1951.55|21
1649514950000|2022-04-09 14:35:50|1969.3|1951.5|1969.24|1951.44|1969.4|1951.6|1968.68|1950.88|25
1649514960000|2022-04-09 14:36:00|1969.3|1951.5|1969.64|1951.84|1969.66|1951.86|1968.87|1951.07|19
1649514970000|2022-04-09 14:36:10|1969.63|1951.83|1969.85|1952.05|1969.87|1952.07|1969.29|1951.49|20
1649514980000|2022-04-09 14:36:20|1969.83|1952.03|1969.84|1952.04|1969.89|1952.09|1969.81|1952.01|16
1649514990000|2022-04-09 14:36:30|1969.81|1952.01|1969.77|1951.97|1969.81|1952.01|1969.5|1951.7|22
1649515000000|2022-04-09 14:36:40|1969.79|1951.99|1969.71|1951.91|1969.79|1951.99|1969.61|1951.81|14
1649515010000|2022-04-09 14:36:50|1969.7|1951.9|1969.81|1952.01|1969.81|1952.01|1969.7|1951.9|10
1649515020000|2022-04-09 14:37:00|1969.82|1952.02|1970.73|1952.93|1970.73|1952.93|1969.82|1952.02|15
1649515030000|2022-04-09 14:37:10|1970.76|1952.96|1971.39|1953.59|1971.85|1954.05|1970.67|1952.87|29
1649515040000|2022-04-09 14:37:20|1971.4|1953.6|1971.05|1953.25|1971.58|1953.78|1970.93|1953.13|21
1649515050000|2022-04-09 14:37:30|1971.06|1953.26|1971.39|1953.59|1971.66|1953.86|1970.79|1952.99|22
1649515060000|2022-04-09 14:37:40|1971.4|1953.6|1971.48|1953.68|1971.76|1953.96|1971.4|1953.6|15
1649515070000|2022-04-09 14:37:50|1971.49|1953.69|1971.57|1953.77|1971.73|1953.93|1971.48|1953.68|6
1649515080000|2022-04-09 14:38:00|1971.49|1953.69|1971.34|1953.54|1971.56|1953.76|1971.29|1953.49|23
1649515090000|2022-04-09 14:38:10|1971.35|1953.55|1971.43|1953.63|1971.53|1953.73|1971.3|1953.5|15
1649515100000|2022-04-09 14:38:20|1971.3|1953.5|1971.47|1953.67|1971.53|1953.73|1971.29|1953.49|18
1649515110000|2022-04-09 14:38:30|1971.48|1953.68|1971.42|1953.62|1971.49|1953.69|1971.38|1953.58|19
1649515120000|2022-04-09 14:38:40|1971.4|1953.6|1971.49|1953.69|1971.49|1953.69|1970.58|1952.78|23
1649515130000|2022-04-09 14:38:50|1971.51|1953.71|1971.63|1953.83|1971.89|1954.09|1971.48|1953.68|9
1649515140000|2022-04-09 14:39:00|1971.62|1953.82|1971.46|1953.66|1971.65|1953.85|1971.41|1953.61|19
1649515150000|2022-04-09 14:39:10|1971.52|1953.72|1971.6|1953.8|1971.6|1953.8|1971.44|1953.64|11
1649515160000|2022-04-09 14:39:20|1971.65|1953.85|1971.54|1953.74|1971.65|1953.85|1971.54|1953.74|5
1649515170000|2022-04-09 14:39:30|1971.47|1953.67|1971.63|1953.83|1971.64|1953.84|1971.47|1953.67|4
1649515180000|2022-04-09 14:39:40|1971.6|1953.8|1971.48|1953.68|1971.6|1953.8|1971.43|1953.63|13
1649515190000|2022-04-09 14:39:50|1971.51|1953.71|1971.52|1953.72|1971.57|1953.77|1971.42|1953.62|14
1649515200000|2022-04-09 14:40:00|1971.46|1953.66|1970.87|1953.07|1971.65|1953.85|1970.87|1953.07|21
1649515210000|2022-04-09 14:40:10|1970.43|1952.63|1970.07|1952.27|1970.43|1952.63|1970.07|1952.27|9
1649515220000|2022-04-09 14:40:20|1970.04|1952.24|1969.98|1952.18|1970.07|1952.27|1969.98|1952.18|3
1649515230000|2022-04-09 14:40:30|1969.88|1952.08|1969.71|1951.91|1970.01|1952.21|1969.66|1951.86|11
1649515240000|2022-04-09 14:40:40|1969.91|1952.11|1969.93|1952.13|1969.94|1952.14|1969.91|1952.11|3
1649515250000|2022-04-09 14:40:50|1969.95|1952.15|1969.96|1952.16|1969.96|1952.16|1969.95|1952.15|2
1649515260000|2022-04-09 14:41:00|1969.82|1952.02|1969.4|1951.6|1969.83|1952.03|1969.38|1951.58|16
1649515270000|2022-04-09 14:41:10|1969.42|1951.62|1969.77|1951.97|1969.77|1951.97|1969.42|1951.62|14
1649515280000|2022-04-09 14:41:20|1969.65|1951.85|1969.7|1951.9|1969.82|1952.02|1969.65|1951.85|13
1649515290000|2022-04-09 14:41:30|1969.64|1951.84|1969.52|1951.72|1969.7|1951.9|1969.42|1951.62|7
1649515300000|2022-04-09 14:41:40|1969.44|1951.64|1969.5|1951.7|1969.68|1951.88|1969.43|1951.63|17
1649515310000|2022-04-09 14:41:50|1969.58|1951.78|1969.43|1951.63|1969.64|1951.84|1969.43|1951.63|15
1649515320000|2022-04-09 14:42:00|1969.48|1951.68|1969.77|1951.97|1969.78|1951.98|1969.41|1951.61|23
1649515330000|2022-04-09 14:42:10|1969.76|1951.96|1969.66|1951.86|1969.78|1951.98|1969.59|1951.79|13
1649515340000|2022-04-09 14:42:20|1969.59|1951.79|1969.51|1951.71|1969.62|1951.82|1969.4|1951.6|12
1649515350000|2022-04-09 14:42:30|1969.52|1951.72|1969.4|1951.6|1969.53|1951.73|1969.39|1951.59|11
1649515360000|2022-04-09 14:42:40|1969.39|1951.59|1969.47|1951.67|1969.47|1951.67|1969.37|1951.57|10
1649515370000|2022-04-09 14:42:50|1969.53|1951.73|1969.47|1951.67|1969.54|1951.74|1969.38|1951.58|13
1649515380000|2022-04-09 14:43:00|1969.37|1951.57|1969.44|1951.64|1969.53|1951.73|1969.37|1951.57|9
1649515390000|2022-04-09 14:43:10|1969.38|1951.58|1969.46|1951.66|1969.52|1951.72|1969.37|1951.57|11
1649515400000|2022-04-09 14:43:20|1969.45|1951.65|1969.43|1951.63|1969.52|1951.72|1969.36|1951.56|12
1649515410000|2022-04-09 14:43:30|1969.44|1951.64|1969.37|1951.57|1969.53|1951.73|1969.31|1951.51|10
1649515420000|2022-04-09 14:43:40|1969.29|1951.49|1969.52|1951.72|1969.52|1951.72|1969.29|1951.49|8
1649515430000|2022-04-09 14:43:50|1969.74|1951.94|1971.7|1953.9|1971.7|1953.9|1969.74|1951.94|24
1649515440000|2022-04-09 14:44:00|1971.8|1954|1973.21|1955.41|1973.29|1955.49|1971.8|1954|17
1649515450000|2022-04-09 14:44:10|1973.14|1955.34|1973.82|1956.02|1973.82|1956.02|1973.07|1955.27|13
1649515460000|2022-04-09 14:44:20|1973.81|1956.01|1974.27|1956.47|1974.46|1956.66|1973.81|1956.01|13
1649515470000|2022-04-09 14:44:30|1974.3|1956.5|1974.31|1956.51|1974.48|1956.68|1974.27|1956.47|14
1649515480000|2022-04-09 14:44:40|1974.41|1956.61|1974.2|1956.4|1974.5|1956.7|1974.2|1956.4|11
1649515490000|2022-04-09 14:44:50|1974.23|1956.43|1976.03|1958.23|1976.27|1958.47|1974.23|1956.43|25
1649515500000|2022-04-09 14:45:00|1976.11|1958.31|1975.66|1957.86|1976.34|1958.54|1975.43|1957.63|17
1649515510000|2022-04-09 14:45:10|1975.67|1957.87|1976.24|1958.44|1976.38|1958.58|1975.66|1957.86|19
1649515520000|2022-04-09 14:45:20|1976.3|1958.5|1976.47|1958.67|1976.68|1958.88|1976.3|1958.5|16
1649515530000|2022-04-09 14:45:30|1976.43|1958.63|1976.69|1958.89|1976.77|1958.97|1976.26|1958.46|17
1649515540000|2022-04-09 14:45:40|1976.76|1958.96|1976.27|1958.47|1976.76|1958.96|1976.27|1958.47|14
1649515550000|2022-04-09 14:45:50|1976.16|1958.36|1976.18|1958.38|1976.18|1958.38|1976.16|1958.36|2
1649515560000|2022-04-09 14:46:00|1976.34|1958.54|1976.48|1958.68|1976.49|1958.69|1976.34|1958.54|9
1649515570000|2022-04-09 14:46:10|1976.58|1958.78|1976.13|1958.33|1976.58|1958.78|1976.07|1958.27|27
1649515580000|2022-04-09 14:46:20|1976.16|1958.36|1975.76|1957.96|1976.16|1958.36|1975.6|1957.8|21
1649515590000|2022-04-09 14:46:30|1975.75|1957.95|1974.46|1956.66|1975.75|1957.95|1974.45|1956.65|27
1649515600000|2022-04-09 14:46:40|1974.53|1956.73|1974.35|1956.55|1974.53|1956.73|1974.35|1956.55|12
1649515610000|2022-04-09 14:46:50|1974.34|1956.54|1974.38|1956.58|1974.43|1956.63|1974.22|1956.42|16
1649515620000|2022-04-09 14:47:00|1974.39|1956.59|1974.4|1956.6|1974.55|1956.75|1974.39|1956.59|15
1649515630000|2022-04-09 14:47:10|1974.39|1956.59|1974.44|1956.64|1974.44|1956.64|1974.39|1956.59|4
1649515640000|2022-04-09 14:47:20|1974.49|1956.69|1974.43|1956.63|1974.5|1956.7|1974.43|1956.63|7
1649515650000|2022-04-09 14:47:30|1974.47|1956.67|1974.48|1956.68|1974.48|1956.68|1974.47|1956.67|2
1649515660000|2022-04-09 14:47:40|1974.55|1956.75|1974.48|1956.68|1974.55|1956.75|1974.48|1956.68|2
1649515670000|2022-04-09 14:47:50|1974.46|1956.66|1974.46|1956.66|1974.52|1956.72|1974.46|1956.66|3
1649515680000|2022-04-09 14:48:00|1974.37|1956.57|1974.37|1956.57|1974.37|1956.57|1974.37|1956.57|1
1649515690000|2022-04-09 14:48:10|1974.38|1956.58|1972.94|1955.14|1974.38|1956.58|1972.93|1955.13|19
1649515700000|2022-04-09 14:48:20|1972.93|1955.13|1972.51|1954.71|1972.94|1955.14|1972.51|1954.71|15
1649515710000|2022-04-09 14:48:30|1972.5|1954.7|1972.75|1954.95|1972.76|1954.96|1972.43|1954.63|17
1649515720000|2022-04-09 14:48:40|1972.74|1954.94|1973.15|1955.35|1973.15|1955.35|1972.67|1954.87|21
1649515730000|2022-04-09 14:48:50|1973.14|1955.34|1973.42|1955.62|1973.42|1955.62|1973.03|1955.23|19
1649515740000|2022-04-09 14:49:00|1973.35|1955.55|1973.33|1955.53|1973.43|1955.63|1973.27|1955.47|15
1649515750000|2022-04-09 14:49:10|1973.32|1955.52|1973.24|1955.44|1973.37|1955.57|1973.2|1955.4|13
1649515760000|2022-04-09 14:49:20|1973.27|1955.47|1974.61|1956.81|1974.7|1956.9|1973.22|1955.42|28
1649515770000|2022-04-09 14:49:30|1974.62|1956.82|1975.27|1957.47|1975.33|1957.53|1974.59|1956.79|27
1649515780000|2022-04-09 14:49:40|1975.13|1957.33|1975.92|1958.12|1975.92|1958.12|1975.13|1957.33|15
1649515790000|2022-04-09 14:49:50|1975.91|1958.11|1975.82|1958.02|1975.91|1958.11|1975.4|1957.6|21
1649515800000|2022-04-09 14:50:00|1975.83|1958.03|1975.89|1958.09|1975.89|1958.09|1975.8|1958|7
1649515810000|2022-04-09 14:50:10|1975.92|1958.12|1975.83|1958.03|1975.93|1958.13|1975.75|1957.95|15
1649515820000|2022-04-09 14:50:20|1975.86|1958.06|1975.48|1957.68|1975.89|1958.09|1975.48|1957.68|18
1649515830000|2022-04-09 14:50:30|1975.49|1957.69|1975.6|1957.8|1975.72|1957.92|1975.49|1957.69|8
1649515840000|2022-04-09 14:50:40|1975.51|1957.71|1975.42|1957.62|1975.73|1957.93|1975.42|1957.62|15
1649515850000|2022-04-09 14:50:50|1975.4|1957.6|1975.44|1957.64|1975.58|1957.78|1975.34|1957.54|14
1649515860000|2022-04-09 14:51:00|1975.43|1957.63|1975.63|1957.83|1975.63|1957.83|1975.41|1957.61|14
1649515870000|2022-04-09 14:51:10|1975.62|1957.82|1975.61|1957.81|1975.62|1957.82|1975.55|1957.75|6
1649515880000|2022-04-09 14:51:20|1975.62|1957.82|1975.67|1957.87|1975.67|1957.87|1975.61|1957.81|4
1649515890000|2022-04-09 14:51:30|1975.68|1957.88|1975.63|1957.83|1975.9|1958.1|1975.51|1957.71|16
1649515900000|2022-04-09 14:51:40|1975.6|1957.8|1977.25|1959.45|1977.29|1959.49|1975.55|1957.75|27
1649515910000|2022-04-09 14:51:50|1977.24|1959.44|1978.16|1960.36|1978.34|1960.54|1977.21|1959.41|19
1649515920000|2022-04-09 14:52:00|1978.14|1960.34|1978.24|1960.44|1978.29|1960.49|1978.11|1960.31|15
1649515930000|2022-04-09 14:52:10|1978.23|1960.43|1977.4|1959.6|1978.23|1960.43|1977.4|1959.6|15
1649515940000|2022-04-09 14:52:20|1977.41|1959.61|1975.4|1957.6|1977.41|1959.61|1975.38|1957.58|23
1649515950000|2022-04-09 14:52:30|1975.39|1957.59|1975.46|1957.66|1975.47|1957.67|1975.38|1957.58|8
1649515960000|2022-04-09 14:52:40|1975.45|1957.65|1975.63|1957.83|1975.65|1957.85|1975.42|1957.62|13
1649515970000|2022-04-09 14:52:50|1975.65|1957.85|1976.54|1958.74|1976.55|1958.75|1975.63|1957.83|16
1649515980000|2022-04-09 14:53:00|1976.61|1958.81|1976.48|1958.68|1976.83|1959.03|1976.48|1958.68|16
1649515990000|2022-04-09 14:53:10|1976.49|1958.69|1975.82|1958.02|1976.49|1958.69|1975.71|1957.91|19
1649516000000|2022-04-09 14:53:20|1975.77|1957.97|1975.79|1957.99|1975.86|1958.06|1975.77|1957.97|4
1649516010000|2022-04-09 14:53:30|1975.77|1957.97|1975.79|1957.99|1975.88|1958.08|1975.77|1957.97|10
1649516020000|2022-04-09 14:53:40|1975.46|1957.66|1975.28|1957.48|1975.46|1957.66|1975.28|1957.48|4
1649516030000|2022-04-09 14:53:50|1975.35|1957.55|1975.37|1957.57|1975.39|1957.59|1975.3|1957.5|8
1649516040000|2022-04-09 14:54:00|1975.38|1957.58|1976.23|1958.43|1976.23|1958.43|1975.33|1957.53|22
1649516050000|2022-04-09 14:54:10|1976.22|1958.42|1977.3|1959.5|1977.3|1959.5|1976.2|1958.4|15
1649516060000|2022-04-09 14:54:20|1977.25|1959.45|1977.26|1959.46|1977.3|1959.5|1977.09|1959.29|7
1649516070000|2022-04-09 14:54:30|1977.28|1959.48|1977.31|1959.51|1977.31|1959.51|1977.28|1959.48|2
1649516080000|2022-04-09 14:54:40|1977.32|1959.52|1977.25|1959.45|1977.32|1959.52|1977.23|1959.43|7
1649516090000|2022-04-09 14:54:50|1977.24|1959.44|1977.24|1959.44|1977.24|1959.44|1977.24|1959.44|1
1649516100000|2022-04-09 14:55:00|1977.08|1959.28|1977.24|1959.44|1977.39|1959.59|1977.08|1959.28|7
1649516110000|2022-04-09 14:55:10|1977.22|1959.42|1977.37|1959.57|1977.41|1959.61|1977.2|1959.4|12
1649516120000|2022-04-09 14:55:20|1977.34|1959.54|1977.4|1959.6|1977.55|1959.75|1977.3|1959.5|7
1649516130000|2022-04-09 14:55:30|1977.55|1959.75|1976.59|1958.79|1977.55|1959.75|1976.59|1958.79|15
1649516140000|2022-04-09 14:55:40|1976.6|1958.8|1976.6|1958.8|1976.61|1958.81|1976.59|1958.79|9
1649516150000|2022-04-09 14:55:50|1976.38|1958.58|1976.57|1958.77|1976.57|1958.77|1976.38|1958.58|10
1649516160000|2022-04-09 14:56:00|1976.62|1958.82|1976.59|1958.79|1976.65|1958.85|1976.53|1958.73|14
1649516170000|2022-04-09 14:56:10|1976.6|1958.8|1976.5|1958.7|1976.6|1958.8|1976.41|1958.61|6
1649516180000|2022-04-09 14:56:20|1976.51|1958.71|1977.34|1959.54|1977.34|1959.54|1976.51|1958.71|10
1649516190000|2022-04-09 14:56:30|1977.15|1959.35|1977.4|1959.6|1977.44|1959.64|1977.15|1959.35|3
1649516200000|2022-04-09 14:56:40|1977.44|1959.64|1978.24|1960.44|1978.24|1960.44|1977.44|1959.64|7
1649516210000|2022-04-09 14:56:50|1978.25|1960.45|1978.25|1960.45|1978.25|1960.45|1978.25|1960.45|1
1649516220000|2022-04-09 14:57:00|1978.41|1960.61|1978.47|1960.67|1978.47|1960.67|1978.41|1960.61|5
1649516230000|2022-04-09 14:57:10|1978.4|1960.6|1978.29|1960.49|1978.4|1960.6|1978.21|1960.41|14
1649516240000|2022-04-09 14:57:20|1978.21|1960.41|1978.13|1960.33|1978.32|1960.52|1978.13|1960.33|17
1649516250000|2022-04-09 14:57:30|1978.21|1960.41|1978.31|1960.51|1978.37|1960.57|1978.13|1960.33|12
1649516260000|2022-04-09 14:57:40|1978.26|1960.46|1978.39|1960.59|1978.39|1960.59|1978.2|1960.4|9
1649516270000|2022-04-09 14:57:50|1978.38|1960.58|1978.41|1960.61|1978.46|1960.66|1978.38|1960.58|13
1649516280000|2022-04-09 14:58:00|1978.43|1960.63|1978.3|1960.5|1978.48|1960.68|1978.3|1960.5|7
1649516290000|2022-04-09 14:58:10|1978.22|1960.42|1978.36|1960.56|1978.37|1960.57|1978.17|1960.37|11
1649516300000|2022-04-09 14:58:20|1978.35|1960.55|1977.95|1960.15|1978.43|1960.63|1977.95|1960.15|10
1649516310000|2022-04-09 14:58:30|1977.98|1960.18|1977.75|1959.95|1977.99|1960.19|1977.73|1959.93|14
1649516320000|2022-04-09 14:58:40|1977.73|1959.93|1978.06|1960.26|1978.06|1960.26|1977.61|1959.81|5
1649516330000|2022-04-09 14:58:50|1978.17|1960.37|1978.49|1960.69|1978.49|1960.69|1978.17|1960.37|10
1649516340000|2022-04-09 14:59:00|1978.63|1960.83|1978.75|1960.95|1978.75|1960.95|1978.63|1960.83|4
1649516350000|2022-04-09 14:59:10|1978.73|1960.93|1978.68|1960.88|1978.73|1960.93|1978.67|1960.87|4
1649516360000|2022-04-09 14:59:20|1978.58|1960.78|1979|1961.2|1979|1961.2|1978.58|1960.78|18
1649516370000|2022-04-09 14:59:30|1979.08|1961.28|1979.33|1961.53|1979.43|1961.63|1979.08|1961.28|15
1649516380000|2022-04-09 14:59:40|1979.3|1961.5|1979.49|1961.69|1979.49|1961.69|1979.3|1961.5|6
1649516390000|2022-04-09 14:59:50|1979.43|1961.63|1979.34|1961.54|1979.55|1961.75|1979.26|1961.46|9
1649516400000|2022-04-09 15:00:00|1979.39|1961.59|1978.84|1961.04|1979.52|1961.72|1978.76|1960.96|19
1649516410000|2022-04-09 15:00:10|1978.87|1961.07|1979.28|1961.48|1979.34|1961.54|1978.87|1961.07|11
1649516420000|2022-04-09 15:00:20|1979.37|1961.57|1979.98|1962.18|1979.98|1962.18|1979.37|1961.57|13
1649516430000|2022-04-09 15:00:30|1979.97|1962.17|1980.26|1962.46|1980.27|1962.47|1979.97|1962.17|11
1649516440000|2022-04-09 15:00:40|1980.42|1962.62|1980.47|1962.67|1980.47|1962.67|1980.39|1962.59|10
1649516450000|2022-04-09 15:00:50|1980.36|1962.56|1980.28|1962.48|1980.36|1962.56|1980.09|1962.29|13
1649516460000|2022-04-09 15:01:00|1980.29|1962.49|1980.29|1962.49|1980.29|1962.49|1980.01|1962.21|15
1649516470000|2022-04-09 15:01:10|1980.28|1962.48|1979.47|1961.67|1980.32|1962.52|1979.43|1961.63|16
1649516480000|2022-04-09 15:01:20|1979.51|1961.71|1979.08|1961.28|1979.51|1961.71|1979.07|1961.27|21
1649516490000|2022-04-09 15:01:30|1979.07|1961.27|1978.6|1960.8|1979.07|1961.27|1978.4|1960.6|24
1649516500000|2022-04-09 15:01:40|1978.62|1960.82|1978.41|1960.61|1978.62|1960.82|1978.41|1960.61|8
1649516510000|2022-04-09 15:01:50|1978.43|1960.63|1978.45|1960.65|1978.52|1960.72|1978.4|1960.6|12
1649516520000|2022-04-09 15:02:00|1978.43|1960.63|1978.51|1960.71|1978.51|1960.71|1978.39|1960.59|16
1649516530000|2022-04-09 15:02:10|1978.5|1960.7|1978.76|1960.96|1978.87|1961.07|1978.49|1960.69|20
1649516540000|2022-04-09 15:02:20|1978.69|1960.89|1979.41|1961.61|1979.41|1961.61|1978.26|1960.46|26
1649516550000|2022-04-09 15:02:30|1979.36|1961.56|1978.94|1961.14|1979.58|1961.78|1978.92|1961.12|19
1649516560000|2022-04-09 15:02:40|1978.91|1961.11|1978.51|1960.71|1978.91|1961.11|1978.51|1960.71|11
1649516570000|2022-04-09 15:02:50|1978.57|1960.77|1977.59|1959.79|1978.57|1960.77|1977.38|1959.58|18
1649516580000|2022-04-09 15:03:00|1977.73|1959.93|1979.16|1961.36|1979.17|1961.37|1977.73|1959.93|20
1649516590000|2022-04-09 15:03:10|1979.22|1961.42|1978.89|1961.09|1979.33|1961.53|1978.89|1961.09|25
1649516600000|2022-04-09 15:03:20|1978.92|1961.12|1978.36|1960.56|1978.97|1961.17|1978.22|1960.42|17
1649516610000|2022-04-09 15:03:30|1978.37|1960.57|1979.48|1961.68|1979.68|1961.88|1978.37|1960.57|28
1649516620000|2022-04-09 15:03:40|1979.59|1961.79|1979.64|1961.84|1979.78|1961.98|1979.42|1961.62|24
1649516630000|2022-04-09 15:03:50|1979.56|1961.76|1979.8|1962|1979.81|1962.01|1979.56|1961.76|4
1649516640000|2022-04-09 15:04:00|1979.69|1961.89|1979.67|1961.87|1979.73|1961.93|1979.65|1961.85|9
1649516650000|2022-04-09 15:04:10|1979.6|1961.8|1979.48|1961.68|1979.73|1961.93|1979.48|1961.68|13
1649516660000|2022-04-09 15:04:20|1979.49|1961.69|1979.49|1961.69|1979.65|1961.85|1979.48|1961.68|14
1649516670000|2022-04-09 15:04:30|1979.48|1961.68|1979.54|1961.74|1979.74|1961.94|1979.48|1961.68|15
1649516680000|2022-04-09 15:04:40|1979.62|1961.82|1979.63|1961.83|1979.7|1961.9|1979.62|1961.82|3
1649516690000|2022-04-09 15:04:50|1979.69|1961.89|1980.14|1962.34|1980.26|1962.46|1979.61|1961.81|25
1649516700000|2022-04-09 15:05:00|1979.99|1962.19|1980.38|1962.58|1980.38|1962.58|1979.95|1962.15|11
1649516710000|2022-04-09 15:05:10|1980.42|1962.62|1980.32|1962.52|1980.44|1962.64|1980.32|1962.52|11
1649516720000|2022-04-09 15:05:20|1980.27|1962.47|1980.23|1962.43|1980.42|1962.62|1980.23|1962.43|16
1649516730000|2022-04-09 15:05:30|1980.21|1962.41|1979.46|1961.66|1980.21|1962.41|1979.46|1961.66|15
1649516740000|2022-04-09 15:05:40|1979.47|1961.67|1979.52|1961.72|1979.61|1961.81|1979.37|1961.57|19
1649516750000|2022-04-09 15:05:50|1979.51|1961.71|1979.56|1961.76|1979.64|1961.84|1979.46|1961.66|11
1649516760000|2022-04-09 15:06:00|1979.47|1961.67|1978.63|1960.83|1979.47|1961.67|1978.56|1960.76|11
1649516770000|2022-04-09 15:06:10|1978.56|1960.76|1978.75|1960.95|1979.21|1961.41|1978.56|1960.76|15
1649516780000|2022-04-09 15:06:20|1978.8|1961|1978.18|1960.38|1978.9|1961.1|1978.18|1960.38|12
1649516790000|2022-04-09 15:06:30|1978.11|1960.31|1976.93|1959.13|1978.11|1960.31|1976.87|1959.07|25
1649516800000|2022-04-09 15:06:40|1976.92|1959.12|1976.57|1958.77|1976.92|1959.12|1976.57|1958.77|8
1649516810000|2022-04-09 15:06:50|1976.6|1958.8|1977.35|1959.55|1977.43|1959.63|1976.6|1958.8|15
1649516820000|2022-04-09 15:07:00|1977.2|1959.4|1977.75|1959.95|1978.15|1960.35|1977.12|1959.32|19
1649516830000|2022-04-09 15:07:10|1978.03|1960.23|1979.54|1961.74|1979.54|1961.74|1978.03|1960.23|23
1649516840000|2022-04-09 15:07:20|1979.47|1961.67|1979.42|1961.62|1979.51|1961.71|1979.35|1961.55|18
1649516850000|2022-04-09 15:07:30|1979.49|1961.69|1979.24|1961.44|1980.04|1962.24|1979.19|1961.39|14
1649516860000|2022-04-09 15:07:40|1979.22|1961.42|1979.29|1961.49|1979.44|1961.64|1979.22|1961.42|11
1649516870000|2022-04-09 15:07:50|1979.3|1961.5|1979.36|1961.56|1979.4|1961.6|1979.29|1961.49|8
1649516880000|2022-04-09 15:08:00|1979.35|1961.55|1979.52|1961.72|1979.52|1961.72|1979.23|1961.43|12
1649516890000|2022-04-09 15:08:10|1979.41|1961.61|1979.4|1961.6|1979.63|1961.83|1979.4|1961.6|13
1649516900000|2022-04-09 15:08:20|1979.44|1961.64|1979.44|1961.64|1979.73|1961.93|1979.44|1961.64|14
1649516910000|2022-04-09 15:08:30|1979.15|1961.35|1979.14|1961.34|1979.32|1961.52|1979.12|1961.32|7
1649516920000|2022-04-09 15:08:40|1979.27|1961.47|1979.94|1962.14|1980.15|1962.35|1979.27|1961.47|13
1649516930000|2022-04-09 15:08:50|1980.15|1962.35|1979.98|1962.18|1980.33|1962.53|1979.93|1962.13|19
1649516940000|2022-04-09 15:09:00|1979.97|1962.17|1979.58|1961.78|1979.97|1962.17|1979.58|1961.78|2
1649516950000|2022-04-09 15:09:10|1979.66|1961.86|1980.63|1962.83|1980.64|1962.84|1979.61|1961.81|17
1649516960000|2022-04-09 15:09:20|1980.62|1962.82|1978.5|1960.7|1980.62|1962.82|1978.43|1960.63|23
1649516970000|2022-04-09 15:09:30|1978.38|1960.58|1978.41|1960.61|1978.61|1960.81|1978.37|1960.57|19
1649516980000|2022-04-09 15:09:40|1978.54|1960.74|1979|1961.2|1979|1961.2|1978.39|1960.59|13
1649516990000|2022-04-09 15:09:50|1979.01|1961.21|1979.3|1961.5|1979.73|1961.93|1979.01|1961.21|18
1649517000000|2022-04-09 15:10:00|1979.31|1961.51|1978.4|1960.6|1979.31|1961.51|1977.97|1960.17|29
1649517010000|2022-04-09 15:10:10|1978.38|1960.58|1978.17|1960.37|1978.4|1960.6|1977.83|1960.03|18
1649517020000|2022-04-09 15:10:20|1978.15|1960.35|1977.99|1960.19|1978.3|1960.5|1977.74|1959.94|16
1649517030000|2022-04-09 15:10:30|1978|1960.2|1978.24|1960.44|1978.32|1960.52|1977.68|1959.88|17
1649517040000|2022-04-09 15:10:40|1978.27|1960.47|1977.15|1959.35|1978.34|1960.54|1977.15|1959.35|20
1649517050000|2022-04-09 15:10:50|1977.13|1959.33|1977.13|1959.33|1977.16|1959.36|1977.13|1959.33|4
1649517060000|2022-04-09 15:11:00|1976.76|1958.96|1976.67|1958.87|1976.84|1959.04|1976.56|1958.76|16
1649517070000|2022-04-09 15:11:10|1976.7|1958.9|1976.78|1958.98|1976.9|1959.1|1975.83|1958.03|25
1649517080000|2022-04-09 15:11:20|1976.74|1958.94|1976.66|1958.86|1977.63|1959.83|1976.62|1958.82|24
1649517090000|2022-04-09 15:11:30|1976.68|1958.88|1976.12|1958.32|1976.68|1958.88|1975.93|1958.13|27
1649517100000|2022-04-09 15:11:40|1976.09|1958.29|1975.43|1957.63|1976.16|1958.36|1975.42|1957.62|23
1649517110000|2022-04-09 15:11:50|1975.49|1957.69|1975.7|1957.9|1975.77|1957.97|1975.36|1957.56|19
1649517120000|2022-04-09 15:12:00|1975.69|1957.89|1976.33|1958.53|1976.33|1958.53|1975.69|1957.89|14
1649517130000|2022-04-09 15:12:10|1976.31|1958.51|1975.33|1957.53|1976.31|1958.51|1975.33|1957.53|18
1649517140000|2022-04-09 15:12:20|1975.36|1957.56|1975.58|1957.78|1975.65|1957.85|1975.16|1957.36|17
1649517150000|2022-04-09 15:12:30|1975.57|1957.77|1975.82|1958.02|1975.82|1958.02|1975.55|1957.75|8
1649517160000|2022-04-09 15:12:40|1975.83|1958.03|1975.78|1957.98|1975.88|1958.08|1975.73|1957.93|14
1649517170000|2022-04-09 15:12:50|1975.76|1957.96|1976.4|1958.6|1976.71|1958.91|1975.74|1957.94|18
1649517180000|2022-04-09 15:13:00|1976.44|1958.64|1976.44|1958.64|1976.44|1958.64|1975.8|1958|14
1649517190000|2022-04-09 15:13:10|1976.35|1958.55|1975.56|1957.76|1976.35|1958.55|1975.56|1957.76|15
1649517200000|2022-04-09 15:13:20|1975.51|1957.71|1975.17|1957.37|1975.51|1957.71|1975.1|1957.3|17
1649517210000|2022-04-09 15:13:30|1975.09|1957.29|1974.9|1957.1|1975.09|1957.29|1974.85|1957.05|13
1649517220000|2022-04-09 15:13:40|1974.92|1957.12|1974.93|1957.13|1974.94|1957.14|1974.85|1957.05|11
1649517230000|2022-04-09 15:13:50|1974.95|1957.15|1976.59|1958.79|1976.69|1958.89|1974.95|1957.15|25
1649517240000|2022-04-09 15:14:00|1976.37|1958.57|1976.39|1958.59|1976.51|1958.71|1976.28|1958.48|12
1649517250000|2022-04-09 15:14:10|1976.28|1958.48|1976.41|1958.61|1976.51|1958.71|1976.28|1958.48|5
1649517260000|2022-04-09 15:14:20|1976.42|1958.62|1976.34|1958.54|1976.53|1958.73|1976.19|1958.39|15
1649517270000|2022-04-09 15:14:30|1976.36|1958.56|1975.83|1958.03|1976.36|1958.56|1975.38|1957.58|22
1649517280000|2022-04-09 15:14:40|1975.82|1958.02|1978.67|1960.87|1978.77|1960.97|1975.67|1957.87|29
1649517290000|2022-04-09 15:14:50|1978.66|1960.86|1978.42|1960.62|1978.77|1960.97|1978.39|1960.59|18
1649517300000|2022-04-09 15:15:00|1978.47|1960.67|1978.66|1960.86|1978.76|1960.96|1978.47|1960.67|29
1649517310000|2022-04-09 15:15:10|1978.65|1960.85|1977.58|1959.78|1978.95|1961.15|1977.58|1959.78|28
1649517320000|2022-04-09 15:15:20|1977.54|1959.74|1977.45|1959.65|1977.54|1959.74|1977.23|1959.43|11
1649517330000|2022-04-09 15:15:30|1977.46|1959.66|1977.27|1959.47|1977.48|1959.68|1977.27|1959.47|8
1649517340000|2022-04-09 15:15:40|1977.26|1959.46|1975.62|1957.82|1977.26|1959.46|1975.52|1957.72|26
1649517350000|2022-04-09 15:15:50|1975.61|1957.81|1974.66|1956.86|1975.71|1957.91|1974.63|1956.83|22
1649517360000|2022-04-09 15:16:00|1974.49|1956.69|1974.53|1956.73|1974.7|1956.9|1974.49|1956.69|14
1649517370000|2022-04-09 15:16:10|1974.55|1956.75|1973.16|1955.36|1974.55|1956.75|1973.16|1955.36|13
1649517380000|2022-04-09 15:16:20|1973.2|1955.4|1972.99|1955.19|1973.2|1955.4|1972.7|1954.9|17
1649517390000|2022-04-09 15:16:30|1972.9|1955.1|1973.85|1956.05|1973.95|1956.15|1972.35|1954.55|17
1649517400000|2022-04-09 15:16:40|1973.91|1956.11|1973.89|1956.09|1973.93|1956.13|1973.35|1955.55|21
1649517410000|2022-04-09 15:16:50|1973.82|1956.02|1973.83|1956.03|1973.83|1956.03|1973.82|1956.02|2
1649517420000|2022-04-09 15:17:00|1973.82|1956.02|1974.53|1956.73|1974.54|1956.74|1973.79|1955.99|15
1649517430000|2022-04-09 15:17:10|1974.55|1956.75|1974.42|1956.62|1974.77|1956.97|1974.42|1956.62|15
1649517440000|2022-04-09 15:17:20|1974.41|1956.61|1973.98|1956.18|1974.41|1956.61|1973.98|1956.18|5
1649517450000|2022-04-09 15:17:30|1973.96|1956.16|1973.47|1955.67|1973.98|1956.18|1973.47|1955.67|11
1649517460000|2022-04-09 15:17:40|1973.45|1955.65|1973.38|1955.58|1973.45|1955.65|1973.09|1955.29|19
1649517470000|2022-04-09 15:17:50|1973.47|1955.67|1973.41|1955.61|1973.62|1955.82|1973.38|1955.58|11
1649517480000|2022-04-09 15:18:00|1973.42|1955.62|1973.37|1955.57|1973.43|1955.63|1973|1955.2|21
1649517490000|2022-04-09 15:18:10|1973.36|1955.56|1973.37|1955.57|1973.43|1955.63|1973.25|1955.45|14
1649517500000|2022-04-09 15:18:20|1973.43|1955.63|1972.67|1954.87|1973.43|1955.63|1972.67|1954.87|16
1649517510000|2022-04-09 15:18:30|1972.66|1954.86|1971.32|1953.52|1972.66|1954.86|1971.24|1953.44|10
1649517520000|2022-04-09 15:18:40|1971.14|1953.34|1970.56|1952.76|1971.14|1953.34|1970.38|1952.58|25
1649517530000|2022-04-09 15:18:50|1970.55|1952.75|1970.16|1952.36|1970.55|1952.75|1969.86|1952.06|24
1649517540000|2022-04-09 15:19:00|1970.04|1952.24|1971.69|1953.89|1971.73|1953.93|1970.04|1952.24|26
1649517550000|2022-04-09 15:19:10|1971.65|1953.85|1971.87|1954.07|1971.87|1954.07|1971.64|1953.84|3
1649517560000|2022-04-09 15:19:20|1971.84|1954.04|1971.62|1953.82|1971.84|1954.04|1971.56|1953.76|18
1649517570000|2022-04-09 15:19:30|1971.57|1953.77|1971.6|1953.8|1971.65|1953.85|1971.53|1953.73|8
1649517580000|2022-04-09 15:19:40|1971.66|1953.86|1970.82|1953.02|1971.66|1953.86|1970.82|1953.02|23
1649517590000|2022-04-09 15:19:50|1970.81|1953.01|1970.63|1952.83|1970.83|1953.03|1970.57|1952.77|12
1649517600000|2022-04-09 15:20:00|1970.71|1952.91|1971.58|1953.78|1971.61|1953.81|1970.24|1952.44|29
1649517610000|2022-04-09 15:20:10|1971.59|1953.79|1969.85|1952.05|1971.59|1953.79|1969.85|1952.05|15
1649517620000|2022-04-09 15:20:20|1969.73|1951.93|1969.31|1951.51|1969.79|1951.99|1969.31|1951.51|12
1649517630000|2022-04-09 15:20:30|1968.93|1951.13|1968.97|1951.17|1969.31|1951.51|1968|1950.2|31
1649517640000|2022-04-09 15:20:40|1968.89|1951.09|1969.31|1951.51|1969.31|1951.51|1967.86|1950.06|31
1649517650000|2022-04-09 15:20:50|1969.37|1951.57|1969.96|1952.16|1970.03|1952.23|1969.34|1951.54|21
1649517660000|2022-04-09 15:21:00|1969.97|1952.17|1970.56|1952.76|1971.5|1953.7|1969.97|1952.17|26
1649517670000|2022-04-09 15:21:10|1970.58|1952.78|1969.54|1951.74|1970.71|1952.91|1969.53|1951.73|27
1649517680000|2022-04-09 15:21:20|1969.73|1951.93|1969.49|1951.69|1969.91|1952.11|1969.48|1951.68|27
1649517690000|2022-04-09 15:21:30|1969.53|1951.73|1970.56|1952.76|1970.63|1952.83|1969.53|1951.73|26
1649517700000|2022-04-09 15:21:40|1970.58|1952.78|1970.45|1952.65|1970.74|1952.94|1970.32|1952.52|17
1649517710000|2022-04-09 15:21:50|1970.44|1952.64|1970.54|1952.74|1970.55|1952.75|1970.36|1952.56|15
1649517720000|2022-04-09 15:22:00|1970.45|1952.65|1971.38|1953.58|1972.14|1954.34|1970.38|1952.58|30
1649517730000|2022-04-09 15:22:10|1971.64|1953.84|1971.62|1953.82|1971.8|1954|1971.62|1953.82|6
1649517740000|2022-04-09 15:22:20|1971.79|1953.99|1971.61|1953.81|1971.79|1953.99|1971.6|1953.8|12
1649517750000|2022-04-09 15:22:30|1971.78|1953.98|1972.34|1954.54|1972.34|1954.54|1971.3|1953.5|22
1649517760000|2022-04-09 15:22:40|1972.43|1954.63|1971.09|1953.29|1972.43|1954.63|1971.09|1953.29|25
1649517770000|2022-04-09 15:22:50|1971.06|1953.26|1970.47|1952.67|1971.06|1953.26|1970.47|1952.67|12
1649517780000|2022-04-09 15:23:00|1970.41|1952.61|1969.8|1952|1970.5|1952.7|1969.78|1951.98|16
1649517790000|2022-04-09 15:23:10|1969.64|1951.84|1969.65|1951.85|1969.72|1951.92|1969.64|1951.84|9
1649517800000|2022-04-09 15:23:20|1969.73|1951.93|1969.64|1951.84|1969.73|1951.93|1969.58|1951.78|10
1649517810000|2022-04-09 15:23:30|1969.52|1951.72|1970.5|1952.7|1971.14|1953.34|1969.52|1951.72|24
1649517820000|2022-04-09 15:23:40|1970.44|1952.64|1970.77|1952.97|1970.78|1952.98|1970.43|1952.63|11
1649517830000|2022-04-09 15:23:50|1970.67|1952.87|1970.59|1952.79|1970.67|1952.87|1970.53|1952.73|13
1649517840000|2022-04-09 15:24:00|1970.6|1952.8|1970.71|1952.91|1970.85|1953.05|1970.6|1952.8|17
1649517850000|2022-04-09 15:24:10|1970.69|1952.89|1969.55|1951.75|1970.69|1952.89|1969.55|1951.75|21
1649517860000|2022-04-09 15:24:20|1969.58|1951.78|1969.74|1951.94|1969.76|1951.96|1969.51|1951.71|18
1649517870000|2022-04-09 15:24:30|1969.72|1951.92|1969.37|1951.57|1969.94|1952.14|1969|1951.2|26
1649517880000|2022-04-09 15:24:40|1969.36|1951.56|1969.69|1951.89|1969.72|1951.92|1969.34|1951.54|15
1649517890000|2022-04-09 15:24:50|1969.68|1951.88|1969.75|1951.95|1969.75|1951.95|1969.6|1951.8|20
1649517900000|2022-04-09 15:25:00|1969.74|1951.94|1970.7|1952.9|1970.74|1952.94|1969.71|1951.91|18
1649517910000|2022-04-09 15:25:10|1970.69|1952.89|1970.66|1952.86|1970.79|1952.99|1970.52|1952.72|20
1649517920000|2022-04-09 15:25:20|1970.58|1952.78|1969.91|1952.11|1970.58|1952.78|1969.73|1951.93|18
1649517930000|2022-04-09 15:25:30|1969.73|1951.93|1969.54|1951.74|1969.91|1952.11|1968.66|1950.86|26
1649517940000|2022-04-09 15:25:40|1969.53|1951.73|1971.38|1953.58|1971.38|1953.58|1969.52|1951.72|23
1649517950000|2022-04-09 15:25:50|1971.51|1953.71|1971.59|1953.79|1971.59|1953.79|1971.16|1953.36|19
1649517960000|2022-04-09 15:26:00|1971.64|1953.84|1971.51|1953.71|1971.72|1953.92|1971.43|1953.63|22
1649517970000|2022-04-09 15:26:10|1971.59|1953.79|1971.79|1953.99|1971.97|1954.17|1971.59|1953.79|17
1649517980000|2022-04-09 15:26:20|1971.75|1953.95|1970.94|1953.14|1971.83|1954.03|1970.94|1953.14|14
1649517990000|2022-04-09 15:26:30|1970.93|1953.13|1970.85|1953.05|1970.94|1953.14|1970.83|1953.03|6
1649518000000|2022-04-09 15:26:40|1970.83|1953.03|1970.02|1952.22|1970.84|1953.04|1969.91|1952.11|13
1649518010000|2022-04-09 15:26:50|1970|1952.2|1970.39|1952.59|1970.39|1952.59|1969.98|1952.18|15
1649518020000|2022-04-09 15:27:00|1970.24|1952.44|1969.65|1951.85|1970.4|1952.6|1969.48|1951.68|23
1649518030000|2022-04-09 15:27:10|1969.53|1951.73|1969.42|1951.62|1969.53|1951.73|1969.34|1951.54|7
1649518040000|2022-04-09 15:27:20|1969.41|1951.61|1969.5|1951.7|1969.58|1951.78|1968.74|1950.94|21
1649518050000|2022-04-09 15:27:30|1969.8|1952|1969.68|1951.88|1969.83|1952.03|1969.62|1951.82|11
1649518060000|2022-04-09 15:27:40|1969.65|1951.85|1969.85|1952.05|1969.86|1952.06|1969.65|1951.85|11
1649518070000|2022-04-09 15:27:50|1969.89|1952.09|1965.97|1948.17|1969.89|1952.09|1965.47|1947.67|37
1649518080000|2022-04-09 15:28:00|1965.87|1948.07|1967.46|1949.66|1967.54|1949.74|1965.87|1948.07|33
1649518090000|2022-04-09 15:28:10|1967.45|1949.65|1965.29|1947.49|1967.61|1949.81|1965.29|1947.49|32
1649518100000|2022-04-09 15:28:20|1965.1|1947.3|1962.35|1944.55|1965.11|1947.31|1962.34|1944.54|31
1649518110000|2022-04-09 15:28:30|1962.36|1944.56|1964.39|1946.59|1964.42|1946.62|1962.32|1944.52|26
1649518120000|2022-04-09 15:28:40|1964.54|1946.74|1966.17|1948.37|1966.42|1948.62|1964.36|1946.56|33
1649518130000|2022-04-09 15:28:50|1966.15|1948.35|1964.86|1947.06|1966.15|1948.35|1964.72|1946.92|23
1649518140000|2022-04-09 15:29:00|1964.87|1947.07|1965.43|1947.63|1965.55|1947.75|1964.56|1946.76|25
1649518150000|2022-04-09 15:29:10|1965.54|1947.74|1966.43|1948.63|1966.45|1948.65|1965.51|1947.71|22
1649518160000|2022-04-09 15:29:20|1966.38|1948.58|1965.31|1947.51|1966.44|1948.64|1965.31|1947.51|19
1649518170000|2022-04-09 15:29:30|1965.08|1947.28|1967.92|1950.12|1967.92|1950.12|1965.08|1947.28|28
1649518180000|2022-04-09 15:29:40|1967.94|1950.14|1968.01|1950.21|1968.06|1950.26|1967.53|1949.73|32
1649518190000|2022-04-09 15:29:50|1968.02|1950.22|1968.43|1950.63|1968.87|1951.07|1968.02|1950.22|29
1649518200000|2022-04-09 15:30:00|1968.45|1950.65|1968.65|1950.85|1968.7|1950.9|1968.01|1950.21|30
1649518210000|2022-04-09 15:30:10|1968.66|1950.86|1968.35|1950.55|1968.77|1950.97|1968.29|1950.49|22
1649518220000|2022-04-09 15:30:20|1968.34|1950.54|1966.73|1948.93|1968.41|1950.61|1966.66|1948.86|31
1649518230000|2022-04-09 15:30:30|1966.71|1948.91|1966.73|1948.93|1966.77|1948.97|1966.7|1948.9|9
1649518240000|2022-04-09 15:30:40|1966.72|1948.92|1965.94|1948.14|1966.75|1948.95|1965.88|1948.08|24
1649518250000|2022-04-09 15:30:50|1965.93|1948.13|1964.92|1947.12|1965.93|1948.13|1964.92|1947.12|20
1649518260000|2022-04-09 15:31:00|1964.93|1947.13|1965.51|1947.71|1965.84|1948.04|1964.93|1947.13|24
1649518270000|2022-04-09 15:31:10|1965.52|1947.72|1965.05|1947.25|1965.64|1947.84|1965.04|1947.24|15
1649518280000|2022-04-09 15:31:20|1965.08|1947.28|1963.74|1945.94|1965.08|1947.28|1963.74|1945.94|26
1649518290000|2022-04-09 15:31:30|1963.73|1945.93|1963.57|1945.77|1963.91|1946.11|1963.57|1945.77|18
1649518300000|2022-04-09 15:31:40|1963.56|1945.76|1963.06|1945.26|1963.72|1945.92|1963.06|1945.26|21
1649518310000|2022-04-09 15:31:50|1963.09|1945.29|1963.17|1945.37|1963.17|1945.37|1963.07|1945.27|11
1649518320000|2022-04-09 15:32:00|1963.11|1945.31|1962.33|1944.53|1963.11|1945.31|1962.33|1944.53|12
1649518330000|2022-04-09 15:32:10|1962.31|1944.51|1958.02|1940.22|1962.31|1944.51|1957.94|1940.14|27
1649518340000|2022-04-09 15:32:20|1957.89|1940.09|1957.49|1939.69|1957.95|1940.15|1957.32|1939.52|32
1649518350000|2022-04-09 15:32:30|1957.48|1939.68|1958.92|1941.12|1959.19|1941.39|1957.03|1939.23|27
1649518360000|2022-04-09 15:32:40|1958.91|1941.11|1959.6|1941.8|1959.6|1941.8|1958.39|1940.59|28
1649518370000|2022-04-09 15:32:50|1959.36|1941.56|1959.65|1941.85|1959.93|1942.13|1959.36|1941.56|28
1649518380000|2022-04-09 15:33:00|1959.61|1941.81|1960.11|1942.31|1960.11|1942.31|1959.6|1941.8|18
1649518390000|2022-04-09 15:33:10|1960.07|1942.27|1959.95|1942.15|1960.13|1942.33|1959.88|1942.08|22
1649518400000|2022-04-09 15:33:20|1960.12|1942.32|1961.37|1943.57|1961.38|1943.58|1959.94|1942.14|19
1649518410000|2022-04-09 15:33:30|1961.48|1943.68|1959.99|1942.19|1961.57|1943.77|1959.95|1942.15|27
1649518420000|2022-04-09 15:33:40|1959.89|1942.09|1960.34|1942.54|1960.35|1942.55|1959.76|1941.96|21
1649518430000|2022-04-09 15:33:50|1960.32|1942.52|1959.47|1941.67|1960.32|1942.52|1959.41|1941.61|25
1649518440000|2022-04-09 15:34:00|1959.46|1941.66|1959.79|1941.99|1959.79|1941.99|1959.38|1941.58|27
1649518450000|2022-04-09 15:34:10|1959.71|1941.91|1958.75|1940.95|1959.82|1942.02|1958.24|1940.44|32
1649518460000|2022-04-09 15:34:20|1958.79|1940.99|1957.8|1940|1958.79|1940.99|1957.79|1939.99|22
1649518470000|2022-04-09 15:34:30|1957.79|1939.99|1959.65|1941.85|1959.66|1941.86|1957.79|1939.99|31
1649518480000|2022-04-09 15:34:40|1959.69|1941.89|1960.77|1942.97|1960.79|1942.99|1959.69|1941.89|25
1649518490000|2022-04-09 15:34:50|1960.68|1942.88|1960.52|1942.72|1960.77|1942.97|1960.43|1942.63|20
1649518500000|2022-04-09 15:35:00|1960.65|1942.85|1960.82|1943.02|1960.83|1943.03|1960.39|1942.59|21
1649518510000|2022-04-09 15:35:10|1960.84|1943.04|1959.79|1941.99|1960.84|1943.04|1959.79|1941.99|29
1649518520000|2022-04-09 15:35:20|1959.81|1942.01|1959.13|1941.33|1959.81|1942.01|1958.76|1940.96|30
1649518530000|2022-04-09 15:35:30|1959.14|1941.34|1960.67|1942.87|1960.67|1942.87|1959.14|1941.34|24
1649518540000|2022-04-09 15:35:40|1960.69|1942.89|1960.82|1943.02|1960.89|1943.09|1960.69|1942.89|5
1649518550000|2022-04-09 15:35:50|1960.85|1943.05|1960.49|1942.69|1960.85|1943.05|1960.36|1942.56|19
1649518560000|2022-04-09 15:36:00|1960.48|1942.68|1959.99|1942.19|1960.48|1942.68|1959.91|1942.11|15
1649518570000|2022-04-09 15:36:10|1959.95|1942.15|1959.05|1941.25|1960.02|1942.22|1958.99|1941.19|23
1649518580000|2022-04-09 15:36:20|1959.04|1941.24|1958.11|1940.31|1959.23|1941.43|1958.09|1940.29|24
1649518590000|2022-04-09 15:36:30|1958.06|1940.26|1957.54|1939.74|1958.15|1940.35|1957.51|1939.71|31
1649518600000|2022-04-09 15:36:40|1957.53|1939.73|1957.64|1939.84|1957.65|1939.85|1957.45|1939.65|17
1649518610000|2022-04-09 15:36:50|1957.62|1939.82|1957.75|1939.95|1957.81|1940.01|1957.59|1939.79|18
1649518620000|2022-04-09 15:37:00|1957.73|1939.93|1957.94|1940.14|1958|1940.2|1957.66|1939.86|18
1649518630000|2022-04-09 15:37:10|1957.92|1940.12|1959.01|1941.21|1959.01|1941.21|1957.92|1940.12|26
1649518640000|2022-04-09 15:37:20|1959.02|1941.22|1959.42|1941.62|1960.57|1942.77|1959.02|1941.22|32
1649518650000|2022-04-09 15:37:30|1959.4|1941.6|1959.72|1941.92|1960.01|1942.21|1958.82|1941.02|20
1649518660000|2022-04-09 15:37:40|1959.86|1942.06|1959.55|1941.75|1959.89|1942.09|1959.55|1941.75|18
1649518670000|2022-04-09 15:37:50|1959.52|1941.72|1960.09|1942.29|1960.19|1942.39|1959.52|1941.72|18
1649518680000|2022-04-09 15:38:00|1959.97|1942.17|1960.12|1942.32|1960.22|1942.42|1959.97|1942.17|23
1649518690000|2022-04-09 15:38:10|1960.06|1942.26|1960.76|1942.96|1960.76|1942.96|1959.92|1942.12|19
1649518700000|2022-04-09 15:38:20|1960.77|1942.97|1961.66|1943.86|1961.66|1943.86|1960.74|1942.94|28
1649518710000|2022-04-09 15:38:30|1961.68|1943.88|1961.8|1944|1961.8|1944|1961.5|1943.7|20
1649518720000|2022-04-09 15:38:40|1961.75|1943.95|1961.87|1944.07|1961.91|1944.11|1961.75|1943.95|15
1649518730000|2022-04-09 15:38:50|1961.83|1944.03|1962.4|1944.6|1962.49|1944.69|1961.83|1944.03|17
1649518740000|2022-04-09 15:39:00|1962.41|1944.61|1962.43|1944.63|1962.48|1944.68|1962.2|1944.4|14
1649518750000|2022-04-09 15:39:10|1962.48|1944.68|1962.38|1944.58|1962.52|1944.72|1962.38|1944.58|16
1649518760000|2022-04-09 15:39:20|1962.34|1944.54|1962.32|1944.52|1962.46|1944.66|1962.32|1944.52|13
1649518770000|2022-04-09 15:39:30|1962.31|1944.51|1961.61|1943.81|1962.31|1944.51|1961.6|1943.8|19
1649518780000|2022-04-09 15:39:40|1961.68|1943.88|1961.51|1943.71|1961.8|1944|1961.4|1943.6|19
1649518790000|2022-04-09 15:39:50|1961.68|1943.88|1961.35|1943.55|1961.68|1943.88|1961.33|1943.53|17
1649518800000|2022-04-09 15:40:00|1961.39|1943.59|1961.77|1943.97|1961.78|1943.98|1961.35|1943.55|20
1649518810000|2022-04-09 15:40:10|1961.78|1943.98|1962.36|1944.56|1962.38|1944.58|1961.64|1943.84|25
1649518820000|2022-04-09 15:40:20|1962.29|1944.49|1962.38|1944.58|1962.51|1944.71|1962.29|1944.49|13
1649518830000|2022-04-09 15:40:30|1961.75|1943.95|1961.73|1943.93|1961.89|1944.09|1961.73|1943.93|9
1649518840000|2022-04-09 15:40:40|1961.75|1943.95|1962.27|1944.47|1962.27|1944.47|1961.73|1943.93|21
1649518850000|2022-04-09 15:40:50|1962.28|1944.48|1962.39|1944.59|1962.43|1944.63|1962.28|1944.48|13
1649518860000|2022-04-09 15:41:00|1962.41|1944.61|1963.2|1945.4|1963.2|1945.4|1962.4|1944.6|21
1649518870000|2022-04-09 15:41:10|1963.24|1945.44|1964.34|1946.54|1964.35|1946.55|1963.24|1945.44|20
1649518880000|2022-04-09 15:41:20|1964.37|1946.57|1965.57|1947.77|1965.57|1947.77|1964.37|1946.57|17
1649518890000|2022-04-09 15:41:30|1965.61|1947.81|1965.64|1947.84|1965.65|1947.85|1965.6|1947.8|10
1649518900000|2022-04-09 15:41:40|1965.45|1947.65|1965.33|1947.53|1965.69|1947.89|1965.33|1947.53|15
1649518910000|2022-04-09 15:41:50|1965.12|1947.32|1964.37|1946.57|1965.12|1947.32|1964.3|1946.5|23
1649518920000|2022-04-09 15:42:00|1964.43|1946.63|1963.54|1945.74|1964.52|1946.72|1963.54|1945.74|27
1649518930000|2022-04-09 15:42:10|1963.49|1945.69|1962.48|1944.68|1963.49|1945.69|1962.24|1944.44|23
1649518940000|2022-04-09 15:42:20|1962.41|1944.61|1962.57|1944.77|1962.66|1944.86|1962.41|1944.61|25
1649518950000|2022-04-09 15:42:30|1962.44|1944.64|1962.39|1944.59|1962.68|1944.88|1962.39|1944.59|20
1649518960000|2022-04-09 15:42:40|1962.51|1944.71|1962.53|1944.73|1962.65|1944.85|1962.43|1944.63|17
1649518970000|2022-04-09 15:42:50|1962.56|1944.76|1962.47|1944.67|1962.61|1944.81|1962.47|1944.67|23
1649518980000|2022-04-09 15:43:00|1962.54|1944.74|1963.38|1945.58|1963.54|1945.74|1962.54|1944.74|14
1649518990000|2022-04-09 15:43:10|1963.42|1945.62|1963.69|1945.89|1963.71|1945.91|1963.26|1945.46|21
1649519000000|2022-04-09 15:43:20|1963.67|1945.87|1963.46|1945.66|1963.69|1945.89|1963.41|1945.61|18
1649519010000|2022-04-09 15:43:30|1963.44|1945.64|1962.96|1945.16|1963.45|1945.65|1962.86|1945.06|17
1649519020000|2022-04-09 15:43:40|1962.94|1945.14|1963.42|1945.62|1963.42|1945.62|1962.94|1945.14|15
1649519030000|2022-04-09 15:43:50|1963.47|1945.67|1963.78|1945.98|1963.78|1945.98|1963.31|1945.51|14
1649519040000|2022-04-09 15:44:00|1963.75|1945.95|1963.67|1945.87|1963.76|1945.96|1963.51|1945.71|12
1649519050000|2022-04-09 15:44:10|1963.7|1945.9|1963.24|1945.44|1963.7|1945.9|1963.05|1945.25|16
1649519060000|2022-04-09 15:44:20|1963.22|1945.42|1963.53|1945.73|1963.57|1945.77|1963.09|1945.29|10
1649519070000|2022-04-09 15:44:30|1963.68|1945.88|1963.85|1946.05|1963.85|1946.05|1963.47|1945.67|10
1649519080000|2022-04-09 15:44:40|1963.69|1945.89|1963.48|1945.68|1963.81|1946.01|1963.46|1945.66|10
1649519090000|2022-04-09 15:44:50|1963.4|1945.6|1963.3|1945.5|1963.4|1945.6|1963.24|1945.44|6
1649519100000|2022-04-09 15:45:00|1963.39|1945.59|1963.69|1945.89|1963.81|1946.01|1963.39|1945.59|16
1649519110000|2022-04-09 15:45:10|1963.87|1946.07|1963.51|1945.71|1963.87|1946.07|1963.51|1945.71|13
1649519120000|2022-04-09 15:45:20|1963.59|1945.79|1963.42|1945.62|1963.59|1945.79|1963.39|1945.59|6
1649519130000|2022-04-09 15:45:30|1963.29|1945.49|1962.48|1944.68|1963.29|1945.49|1962.48|1944.68|19
1649519140000|2022-04-09 15:45:40|1962.36|1944.56|1961.49|1943.69|1962.4|1944.6|1961.48|1943.68|17
1649519150000|2022-04-09 15:45:50|1961.43|1943.63|1961.47|1943.67|1961.67|1943.87|1961.43|1943.63|17
1649519160000|2022-04-09 15:46:00|1961.57|1943.77|1962.66|1944.86|1962.69|1944.89|1961.51|1943.71|24
1649519170000|2022-04-09 15:46:10|1962.67|1944.87|1963.26|1945.46|1963.42|1945.62|1962.67|1944.87|22
1649519180000|2022-04-09 15:46:20|1963.25|1945.45|1963.58|1945.78|1963.58|1945.78|1963.25|1945.45|18
1649519190000|2022-04-09 15:46:30|1963.67|1945.87|1964.38|1946.58|1964.43|1946.63|1963.67|1945.87|21
1649519200000|2022-04-09 15:46:40|1964.42|1946.62|1964.67|1946.87|1964.76|1946.96|1964.3|1946.5|18
1649519210000|2022-04-09 15:46:50|1964.81|1947.01|1964.71|1946.91|1964.81|1947.01|1964.69|1946.89|21
1649519220000|2022-04-09 15:47:00|1964.75|1946.95|1964.88|1947.08|1964.93|1947.13|1964.51|1946.71|20
1649519230000|2022-04-09 15:47:10|1964.89|1947.09|1965.25|1947.45|1965.37|1947.57|1964.73|1946.93|19
1649519240000|2022-04-09 15:47:20|1965.26|1947.46|1965.45|1947.65|1965.51|1947.71|1965.25|1947.45|16
1649519250000|2022-04-09 15:47:30|1965.51|1947.71|1966.14|1948.34|1966.14|1948.34|1965.45|1947.65|13
1649519260000|2022-04-09 15:47:40|1966.1|1948.3|1966.25|1948.45|1966.25|1948.45|1966.1|1948.3|5
1649519270000|2022-04-09 15:47:50|1966.33|1948.53|1965.93|1948.13|1966.6|1948.8|1965.88|1948.08|19
1649519280000|2022-04-09 15:48:00|1966.04|1948.24|1966.05|1948.25|1966.09|1948.29|1965.85|1948.05|20
1649519290000|2022-04-09 15:48:10|1965.86|1948.06|1965.53|1947.73|1965.89|1948.09|1965.53|1947.73|19
1649519300000|2022-04-09 15:48:20|1965.52|1947.72|1963.3|1945.5|1965.52|1947.72|1963.3|1945.5|20
1649519310000|2022-04-09 15:48:30|1963.15|1945.35|1963.07|1945.27|1963.46|1945.66|1962.93|1945.13|28
1649519320000|2022-04-09 15:48:40|1963.05|1945.25|1962.48|1944.68|1963.05|1945.25|1962.29|1944.49|14
1649519330000|2022-04-09 15:48:50|1962.46|1944.66|1962.23|1944.43|1962.46|1944.66|1962.18|1944.38|10
1649519340000|2022-04-09 15:49:00|1962.19|1944.39|1960.54|1942.74|1962.29|1944.49|1960.52|1942.72|26
1649519350000|2022-04-09 15:49:10|1960.48|1942.68|1958.57|1940.77|1960.48|1942.68|1958.5|1940.7|30
1649519360000|2022-04-09 15:49:20|1958.47|1940.67|1958.62|1940.82|1959.23|1941.43|1958.47|1940.67|33
1649519370000|2022-04-09 15:49:30|1958.63|1940.83|1959.13|1941.33|1959.39|1941.59|1958.58|1940.78|19
1649519380000|2022-04-09 15:49:40|1959.11|1941.31|1959.26|1941.46|1959.37|1941.57|1959.02|1941.22|17
1649519390000|2022-04-09 15:49:50|1959.25|1941.45|1959.45|1941.65|1959.58|1941.78|1958.93|1941.13|19
1649519400000|2022-04-09 15:50:00|1959.43|1941.63|1961.08|1943.28|1961.25|1943.45|1959.36|1941.56|23
1649519410000|2022-04-09 15:50:10|1961.01|1943.21|1961.23|1943.43|1961.49|1943.69|1961|1943.2|22
1649519420000|2022-04-09 15:50:20|1961.24|1943.44|1961.48|1943.68|1961.5|1943.7|1961.21|1943.41|16
1649519430000|2022-04-09 15:50:30|1961.47|1943.67|1961.66|1943.86|1961.66|1943.86|1961.42|1943.62|14
1649519440000|2022-04-09 15:50:40|1961.73|1943.93|1961.66|1943.86|1961.94|1944.14|1961.47|1943.67|16
1649519450000|2022-04-09 15:50:50|1961.7|1943.9|1962.84|1945.04|1963.33|1945.53|1961.7|1943.9|23
1649519460000|2022-04-09 15:51:00|1962.97|1945.17|1963.29|1945.49|1963.37|1945.57|1962.97|1945.17|11
1649519470000|2022-04-09 15:51:10|1963.3|1945.5|1963.46|1945.66|1963.53|1945.73|1963.26|1945.46|18
1649519480000|2022-04-09 15:51:20|1963.48|1945.68|1963.05|1945.25|1963.48|1945.68|1963.05|1945.25|13
1649519490000|2022-04-09 15:51:30|1962.96|1945.16|1963.1|1945.3|1963.25|1945.45|1962.84|1945.04|25
1649519500000|2022-04-09 15:51:40|1963.08|1945.28|1963|1945.2|1963.09|1945.29|1962.96|1945.16|13
1649519510000|2022-04-09 15:51:50|1963.02|1945.22|1962.97|1945.17|1963.02|1945.22|1962.86|1945.06|13
1649519520000|2022-04-09 15:52:00|1963.1|1945.3|1962.56|1944.76|1963.1|1945.3|1962.41|1944.61|14
1649519530000|2022-04-09 15:52:10|1962.57|1944.77|1962.25|1944.45|1962.61|1944.81|1962.25|1944.45|14
1649519540000|2022-04-09 15:52:20|1962.34|1944.54|1962.32|1944.52|1962.42|1944.62|1962.22|1944.42|16
1649519550000|2022-04-09 15:52:30|1962.33|1944.53|1962.14|1944.34|1962.36|1944.56|1962.14|1944.34|5
1649519560000|2022-04-09 15:52:40|1962.13|1944.33|1961.94|1944.14|1962.13|1944.33|1961.9|1944.1|8
1649519570000|2022-04-09 15:52:50|1961.97|1944.17|1961.37|1943.57|1961.97|1944.17|1961.37|1943.57|21
1649519580000|2022-04-09 15:53:00|1961.3|1943.5|1961.89|1944.09|1962.21|1944.41|1961.29|1943.49|23
1649519590000|2022-04-09 15:53:10|1961.91|1944.11|1962.05|1944.25|1962.25|1944.45|1961.76|1943.96|23
1649519600000|2022-04-09 15:53:20|1962.03|1944.23|1961.66|1943.86|1962.43|1944.63|1961.66|1943.86|26
1649519610000|2022-04-09 15:53:30|1961.61|1943.81|1960.41|1942.61|1961.61|1943.81|1960.41|1942.61|18
1649519620000|2022-04-09 15:53:40|1960.44|1942.64|1960.35|1942.55|1960.47|1942.67|1960.35|1942.55|15
1649519630000|2022-04-09 15:53:50|1960.33|1942.53|1959.48|1941.68|1960.4|1942.6|1959.38|1941.58|25
1649519640000|2022-04-09 15:54:00|1959.38|1941.58|1959.23|1941.43|1959.38|1941.58|1959.13|1941.33|18
1649519650000|2022-04-09 15:54:10|1959.35|1941.55|1958.41|1940.61|1959.35|1941.55|1958.41|1940.61|18
1649519660000|2022-04-09 15:54:20|1958.4|1940.6|1958.33|1940.53|1958.4|1940.6|1957.91|1940.11|21
1649519670000|2022-04-09 15:54:30|1958.32|1940.52|1957.69|1939.89|1958.33|1940.53|1957.69|1939.89|15
1649519680000|2022-04-09 15:54:40|1957.64|1939.84|1957.19|1939.39|1957.69|1939.89|1957.19|1939.39|11
1649519690000|2022-04-09 15:54:50|1957.17|1939.37|1956.69|1938.89|1957.17|1939.37|1956.69|1938.89|11
1649519700000|2022-04-09 15:55:00|1956.64|1938.84|1956.33|1938.53|1956.64|1938.84|1956.33|1938.53|13
1649519710000|2022-04-09 15:55:10|1956.34|1938.54|1954.81|1937.01|1956.34|1938.54|1954.77|1936.97|20
1649519720000|2022-04-09 15:55:20|1954.64|1936.84|1954.32|1936.52|1954.73|1936.93|1952.78|1934.98|24
1649519730000|2022-04-09 15:55:30|1954.28|1936.48|1957.3|1939.5|1957.3|1939.5|1953.98|1936.18|35
1649519740000|2022-04-09 15:55:40|1957.32|1939.52|1958.42|1940.62|1958.42|1940.62|1957.14|1939.34|31
1649519750000|2022-04-09 15:55:50|1958.44|1940.64|1957.8|1940|1958.87|1941.07|1957.8|1940|16
1649519760000|2022-04-09 15:56:00|1957.85|1940.05|1954.48|1936.68|1957.85|1940.05|1953.87|1936.07|37
1649519770000|2022-04-09 15:56:10|1954.45|1936.65|1955.37|1937.57|1955.5|1937.7|1954.33|1936.53|35
1649519780000|2022-04-09 15:56:20|1955.36|1937.56|1955.61|1937.81|1955.65|1937.85|1954.65|1936.85|36
1649519790000|2022-04-09 15:56:30|1955.64|1937.84|1955.04|1937.24|1955.64|1937.84|1954.92|1937.12|24
1649519800000|2022-04-09 15:56:40|1955.02|1937.22|1955.36|1937.56|1955.66|1937.86|1954.94|1937.14|30
1649519810000|2022-04-09 15:56:50|1955.3|1937.5|1955.51|1937.71|1955.51|1937.71|1954.24|1936.44|28
1649519820000|2022-04-09 15:57:00|1955.52|1937.72|1956.23|1938.43|1956.23|1938.43|1955.33|1937.53|24
1649519830000|2022-04-09 15:57:10|1956.45|1938.65|1956.45|1938.65|1956.63|1938.83|1956.26|1938.46|21
1649519840000|2022-04-09 15:57:20|1956.38|1938.58|1955.48|1937.68|1956.38|1938.58|1955.43|1937.63|23
1649519850000|2022-04-09 15:57:30|1955.46|1937.66|1955.39|1937.59|1955.71|1937.91|1955.35|1937.55|25
1649519860000|2022-04-09 15:57:40|1955.36|1937.56|1955.29|1937.49|1955.46|1937.66|1955.02|1937.22|13
1649519870000|2022-04-09 15:57:50|1955.28|1937.48|1955.31|1937.51|1955.39|1937.59|1954.79|1936.99|17
1649519880000|2022-04-09 15:58:00|1955.32|1937.52|1956.43|1938.63|1956.43|1938.63|1955.32|1937.52|19
1649519890000|2022-04-09 15:58:10|1956.32|1938.52|1955.52|1937.72|1956.36|1938.56|1955.52|1937.72|18
1649519900000|2022-04-09 15:58:20|1955.57|1937.77|1955.6|1937.8|1956.23|1938.43|1955.57|1937.77|21
1649519910000|2022-04-09 15:58:30|1955.58|1937.78|1955.45|1937.65|1956.33|1938.53|1955.45|1937.65|17
1649519920000|2022-04-09 15:58:40|1955.43|1937.63|1955.45|1937.65|1955.52|1937.72|1955.43|1937.63|14
1649519930000|2022-04-09 15:58:50|1955.42|1937.62|1954.81|1937.01|1955.8|1938|1954.81|1937.01|21
1649519940000|2022-04-09 15:59:00|1954.59|1936.79|1954.18|1936.38|1955|1937.2|1954.18|1936.38|28
1649519950000|2022-04-09 15:59:10|1953.94|1936.14|1952.92|1935.12|1953.94|1936.14|1952.92|1935.12|12
1649519960000|2022-04-09 15:59:20|1952.94|1935.14|1950.82|1933.02|1952.94|1935.14|1950.82|1933.02|11
1649519970000|2022-04-09 15:59:30|1950.79|1932.99|1950.59|1932.79|1950.89|1933.09|1950.1|1932.3|13
1649519980000|2022-04-09 15:59:40|1950.68|1932.88|1950.77|1932.97|1950.9|1933.1|1950.68|1932.88|11
1649519990000|2022-04-09 15:59:50|1950.84|1933.04|1950.58|1932.78|1950.9|1933.1|1950.58|1932.78|12
1649520000000|2022-04-09 16:00:00|1950.52|1932.72|1953.67|1935.87|1953.7|1935.9|1950.52|1932.72|33
1649520010000|2022-04-09 16:00:10|1953.63|1935.83|1953.64|1935.84|1953.64|1935.84|1953.18|1935.38|29
1649520020000|2022-04-09 16:00:20|1953.67|1935.87|1951|1933.2|1953.87|1936.07|1951|1933.2|40
1649520030000|2022-04-09 16:00:30|1951.01|1933.21|1950.46|1932.66|1951.01|1933.21|1950.22|1932.42|33
1649520040000|2022-04-09 16:00:40|1950.47|1932.67|1950.43|1932.63|1951.25|1933.45|1950.31|1932.51|26
1649520050000|2022-04-09 16:00:50|1950.36|1932.56|1950.08|1932.28|1951.29|1933.49|1950.08|1932.28|27
1649520060000|2022-04-09 16:01:00|1950.26|1932.46|1951.74|1933.94|1951.74|1933.94|1950.26|1932.46|22
1649520070000|2022-04-09 16:01:10|1951.73|1933.93|1952.36|1934.56|1952.36|1934.56|1950.47|1932.67|37
1649520080000|2022-04-09 16:01:20|1952.41|1934.61|1953.43|1935.63|1953.65|1935.85|1952.41|1934.61|32
1649520090000|2022-04-09 16:01:30|1953.42|1935.62|1952.95|1935.15|1953.68|1935.88|1952.95|1935.15|17
1649520100000|2022-04-09 16:01:40|1952.86|1935.06|1952.29|1934.49|1952.91|1935.11|1951.57|1933.77|24
1649520110000|2022-04-09 16:01:50|1952.28|1934.48|1953.38|1935.58|1953.38|1935.58|1952.21|1934.41|21
1649520120000|2022-04-09 16:02:00|1953.51|1935.71|1952.93|1935.13|1954.29|1936.49|1952.92|1935.12|34
1649520130000|2022-04-09 16:02:10|1952.96|1935.16|1952.91|1935.11|1953.32|1935.52|1952.63|1934.83|22
1649520140000|2022-04-09 16:02:20|1952.84|1935.04|1954.26|1936.46|1954.26|1936.46|1952.79|1934.99|24
1649520150000|2022-04-09 16:02:30|1954.28|1936.48|1956.04|1938.24|1956.04|1938.24|1954.28|1936.48|34
1649520160000|2022-04-09 16:02:40|1956.02|1938.22|1955.43|1937.63|1956.02|1938.22|1955.32|1937.52|24
1649520170000|2022-04-09 16:02:50|1955.41|1937.61|1955.56|1937.76|1955.58|1937.78|1955.41|1937.61|5
1649520180000|2022-04-09 16:03:00|1955.5|1937.7|1956.27|1938.47|1956.27|1938.47|1955.5|1937.7|21
1649520190000|2022-04-09 16:03:10|1956.24|1938.44|1957.7|1939.9|1957.9|1940.1|1956.22|1938.42|30
1649520200000|2022-04-09 16:03:20|1957.74|1939.94|1958.66|1940.86|1958.66|1940.86|1957.74|1939.94|30
1649520210000|2022-04-09 16:03:30|1958.63|1940.83|1958.64|1940.84|1958.82|1941.02|1958.5|1940.7|13
1649520220000|2022-04-09 16:03:40|1958.68|1940.88|1958.41|1940.61|1958.85|1941.05|1958.41|1940.61|16
1649520230000|2022-04-09 16:03:50|1958.33|1940.53|1956.77|1938.97|1958.37|1940.57|1956.77|1938.97|32
1649520240000|2022-04-09 16:04:00|1956.67|1938.87|1956.46|1938.66|1956.67|1938.87|1955.55|1937.75|32
1649520250000|2022-04-09 16:04:10|1956.47|1938.67|1955.82|1938.02|1956.47|1938.67|1955.76|1937.96|25
1649520260000|2022-04-09 16:04:20|1955.95|1938.15|1956.2|1938.4|1956.2|1938.4|1954.86|1937.06|26
1649520270000|2022-04-09 16:04:30|1956.16|1938.36|1956.48|1938.68|1957.32|1939.52|1956.16|1938.36|27
1649520280000|2022-04-09 16:04:40|1956.43|1938.63|1956.75|1938.95|1956.75|1938.95|1956.43|1938.63|17
1649520290000|2022-04-09 16:04:50|1956.73|1938.93|1956.77|1938.97|1956.85|1939.05|1956.72|1938.92|11
1649520300000|2022-04-09 16:05:00|1956.63|1938.83|1956.46|1938.66|1956.63|1938.83|1956.35|1938.55|16
1649520310000|2022-04-09 16:05:10|1956.44|1938.64|1956.4|1938.6|1956.45|1938.65|1956.32|1938.52|11
1649520320000|2022-04-09 16:05:20|1956.41|1938.61|1956.4|1938.6|1956.42|1938.62|1956.33|1938.53|5
1649520330000|2022-04-09 16:05:30|1956.41|1938.61|1955.73|1937.93|1956.47|1938.67|1955.73|1937.93|18
1649520340000|2022-04-09 16:05:40|1955.72|1937.92|1956.32|1938.52|1956.32|1938.52|1955.7|1937.9|24
1649520350000|2022-04-09 16:05:50|1956.36|1938.56|1956.24|1938.44|1956.4|1938.6|1956.22|1938.42|21
1649520360000|2022-04-09 16:06:00|1956.23|1938.43|1956.38|1938.58|1956.38|1938.58|1956.23|1938.43|13
1649520370000|2022-04-09 16:06:10|1956.54|1938.74|1956.61|1938.81|1956.65|1938.85|1956.54|1938.74|13
1649520380000|2022-04-09 16:06:20|1956.74|1938.94|1957.3|1939.5|1957.46|1939.66|1956.74|1938.94|16
1649520390000|2022-04-09 16:06:30|1957.32|1939.52|1957.56|1939.76|1957.58|1939.78|1957.3|1939.5|14
1649520400000|2022-04-09 16:06:40|1957.53|1939.73|1957.53|1939.73|1957.63|1939.83|1957.53|1939.73|9
1649520410000|2022-04-09 16:06:50|1957.43|1939.63|1957.19|1939.39|1957.67|1939.87|1957.19|1939.39|17
1649520420000|2022-04-09 16:07:00|1957.36|1939.56|1957.65|1939.85|1957.67|1939.87|1957.23|1939.43|19
1649520430000|2022-04-09 16:07:10|1957.66|1939.86|1957.35|1939.55|1957.66|1939.86|1957.23|1939.43|20
1649520440000|2022-04-09 16:07:20|1957.34|1939.54|1957.32|1939.52|1957.34|1939.54|1957.17|1939.37|13
1649520450000|2022-04-09 16:07:30|1957.29|1939.49|1956.47|1938.67|1957.33|1939.53|1956.47|1938.67|18
1649520460000|2022-04-09 16:07:40|1956.45|1938.65|1957.4|1939.6|1957.4|1939.6|1956.43|1938.63|17
1649520470000|2022-04-09 16:07:50|1957.37|1939.57|1956.54|1938.74|1957.37|1939.57|1956.45|1938.65|18
1649520480000|2022-04-09 16:08:00|1956.55|1938.75|1957.41|1939.61|1957.49|1939.69|1956.49|1938.69|19
1649520490000|2022-04-09 16:08:10|1957.38|1939.58|1956.55|1938.75|1957.38|1939.58|1956.31|1938.51|18
1649520500000|2022-04-09 16:08:20|1956.56|1938.76|1956.92|1939.12|1956.92|1939.12|1956.48|1938.68|24
1649520510000|2022-04-09 16:08:30|1956.97|1939.17|1956.41|1938.61|1957.09|1939.29|1956.41|1938.61|19
1649520520000|2022-04-09 16:08:40|1956.45|1938.65|1956.72|1938.92|1957.01|1939.21|1956.42|1938.62|23
1649520530000|2022-04-09 16:08:50|1956.69|1938.89|1957.37|1939.57|1957.37|1939.57|1956.67|1938.87|20
1649520540000|2022-04-09 16:09:00|1957.35|1939.55|1957.23|1939.43|1957.48|1939.68|1957.2|1939.4|13
1649520550000|2022-04-09 16:09:10|1957.22|1939.42|1957.19|1939.39|1957.52|1939.72|1957.19|1939.39|13
1649520560000|2022-04-09 16:09:20|1957.2|1939.4|1957.42|1939.62|1957.43|1939.63|1957.2|1939.4|9
1649520570000|2022-04-09 16:09:30|1957.43|1939.63|1957.21|1939.41|1957.44|1939.64|1957.15|1939.35|11
1649520580000|2022-04-09 16:09:40|1957.19|1939.39|1957.12|1939.32|1957.21|1939.41|1957.1|1939.3|12
1649520590000|2022-04-09 16:09:50|1957.1|1939.3|1957.36|1939.56|1957.42|1939.62|1957.1|1939.3|17
1649520600000|2022-04-09 16:10:00|1957.41|1939.61|1957.56|1939.76|1958.05|1940.25|1957.41|1939.61|24
1649520610000|2022-04-09 16:10:10|1957.54|1939.74|1957.51|1939.71|1957.58|1939.78|1957.42|1939.62|14
1649520620000|2022-04-09 16:10:20|1957.58|1939.78|1957.2|1939.4|1957.58|1939.78|1957.2|1939.4|12
1649520630000|2022-04-09 16:10:30|1957.19|1939.39|1957.19|1939.39|1957.41|1939.61|1957.17|1939.37|15
1649520640000|2022-04-09 16:10:40|1957.11|1939.31|1957.09|1939.29|1957.27|1939.47|1957.08|1939.28|7
1649520650000|2022-04-09 16:10:50|1957.11|1939.31|1957.1|1939.3|1957.2|1939.4|1957.09|1939.29|8
1649520660000|2022-04-09 16:11:00|1957.08|1939.28|1957.16|1939.36|1957.16|1939.36|1956.77|1938.97|19
1649520670000|2022-04-09 16:11:10|1957.15|1939.35|1957.21|1939.41|1957.28|1939.48|1957.15|1939.35|9
1649520680000|2022-04-09 16:11:20|1957.2|1939.4|1957.05|1939.25|1957.23|1939.43|1957.04|1939.24|13
1649520690000|2022-04-09 16:11:30|1957.08|1939.28|1956.42|1938.62|1957.16|1939.36|1956.42|1938.62|13
1649520700000|2022-04-09 16:11:40|1956.43|1938.63|1956.41|1938.61|1956.72|1938.92|1956.39|1938.59|14
1649520710000|2022-04-09 16:11:50|1956.2|1938.4|1956.17|1938.37|1956.29|1938.49|1956.16|1938.36|13
1649520720000|2022-04-09 16:12:00|1956.2|1938.4|1955.49|1937.69|1956.2|1938.4|1955.48|1937.68|21
1649520730000|2022-04-09 16:12:10|1955.47|1937.67|1955.09|1937.29|1955.47|1937.67|1954.97|1937.17|18
1649520740000|2022-04-09 16:12:20|1955.08|1937.28|1954.9|1937.1|1955.08|1937.28|1954.85|1937.05|18
1649520750000|2022-04-09 16:12:30|1954.86|1937.06|1954.9|1937.1|1954.91|1937.11|1954.86|1937.06|10
1649520760000|2022-04-09 16:12:40|1954.89|1937.09|1955.11|1937.31|1955.11|1937.31|1954.89|1937.09|7
1649520770000|2022-04-09 16:12:50|1955.1|1937.3|1955.33|1937.53|1955.36|1937.56|1955.1|1937.3|17
1649520780000|2022-04-09 16:13:00|1955.34|1937.54|1955.31|1937.51|1955.38|1937.58|1955.28|1937.48|14
1649520790000|2022-04-09 16:13:10|1955.33|1937.53|1955.28|1937.48|1955.33|1937.53|1955.18|1937.38|15
1649520800000|2022-04-09 16:13:20|1955.43|1937.63|1956.21|1938.41|1956.42|1938.62|1955.43|1937.63|7
1649520810000|2022-04-09 16:13:30|1956.14|1938.34|1956.17|1938.37|1956.3|1938.5|1956.08|1938.28|17
1649520820000|2022-04-09 16:13:40|1956.07|1938.27|1956|1938.2|1956.09|1938.29|1955.99|1938.19|10
1649520830000|2022-04-09 16:13:50|1956.02|1938.22|1956.13|1938.33|1956.13|1938.33|1956.02|1938.22|11
1649520840000|2022-04-09 16:14:00|1956.1|1938.3|1956.29|1938.49|1956.47|1938.67|1956.1|1938.3|12
1649520850000|2022-04-09 16:14:10|1956.47|1938.67|1956.53|1938.73|1956.57|1938.77|1956.32|1938.52|17
1649520860000|2022-04-09 16:14:20|1956.52|1938.72|1955.59|1937.79|1956.55|1938.75|1955.58|1937.78|21
1649520870000|2022-04-09 16:14:30|1955.6|1937.8|1955.44|1937.64|1955.93|1938.13|1955.42|1937.62|20
1649520880000|2022-04-09 16:14:40|1955.45|1937.65|1955.39|1937.59|1955.46|1937.66|1955.39|1937.59|12
1649520890000|2022-04-09 16:14:50|1955.37|1937.57|1955.39|1937.59|1955.48|1937.68|1955.3|1937.5|17
1649520900000|2022-04-09 16:15:00|1955.41|1937.61|1955.48|1937.68|1955.74|1937.94|1955.41|1937.61|20
1649520910000|2022-04-09 16:15:10|1955.45|1937.65|1955.43|1937.63|1955.48|1937.68|1955.37|1937.57|15
1649520920000|2022-04-09 16:15:20|1955.41|1937.61|1954.58|1936.78|1955.41|1937.61|1954.5|1936.7|10
1649520930000|2022-04-09 16:15:30|1954.67|1936.87|1955.05|1937.25|1955.08|1937.28|1954.49|1936.69|12
1649520940000|2022-04-09 16:15:40|1955.06|1937.26|1955.29|1937.49|1955.29|1937.49|1954.99|1937.19|17
1649520960000|2022-04-09 16:16:00|1955.28|1937.48|1955.14|1937.34|1955.3|1937.5|1955.14|1937.34|15
1649520970000|2022-04-09 16:16:10|1955.15|1937.35|1955.15|1937.35|1955.22|1937.42|1955.13|1937.33|17
1649520980000|2022-04-09 16:16:20|1955.16|1937.36|1954.43|1936.63|1955.16|1937.36|1954.41|1936.61|18
1649520990000|2022-04-09 16:16:30|1954.44|1936.64|1954.78|1936.98|1954.91|1937.11|1954.16|1936.36|21
1649521000000|2022-04-09 16:16:40|1954.94|1937.14|1954.95|1937.15|1954.99|1937.19|1954.94|1937.14|7
1649521010000|2022-04-09 16:16:50|1955.21|1937.41|1956.43|1938.63|1956.48|1938.68|1955.21|1937.41|21
1649521020000|2022-04-09 16:17:00|1956.42|1938.62|1957.93|1940.13|1957.93|1940.13|1956.42|1938.62|22
1649521030000|2022-04-09 16:17:10|1957.69|1939.89|1958.11|1940.31|1958.17|1940.37|1957.69|1939.89|21
1649521040000|2022-04-09 16:17:20|1958.12|1940.32|1957.72|1939.92|1958.15|1940.35|1957.72|1939.92|19
1649521050000|2022-04-09 16:17:30|1957.64|1939.84|1958.07|1940.27|1958.11|1940.31|1957.64|1939.84|26
1649521060000|2022-04-09 16:17:40|1958.1|1940.3|1958.58|1940.78|1958.58|1940.78|1958.08|1940.28|9
1649521070000|2022-04-09 16:17:50|1958.33|1940.53|1958.29|1940.49|1958.58|1940.78|1958.27|1940.47|14
1649521080000|2022-04-09 16:18:00|1958.27|1940.47|1958.55|1940.75|1958.55|1940.75|1958.24|1940.44|13
1649521090000|2022-04-09 16:18:10|1958.36|1940.56|1958.26|1940.46|1958.53|1940.73|1958.26|1940.46|11
1649521100000|2022-04-09 16:18:20|1958.32|1940.52|1958.31|1940.51|1958.43|1940.63|1958.25|1940.45|6
1649521110000|2022-04-09 16:18:30|1958.43|1940.63|1958.57|1940.77|1958.57|1940.77|1958.43|1940.63|13
1649521120000|2022-04-09 16:18:40|1958.41|1940.61|1958.59|1940.79|1958.62|1940.82|1958.32|1940.52|15
1649521130000|2022-04-09 16:18:50|1958.61|1940.81|1958.61|1940.81|1958.61|1940.81|1958.52|1940.72|5
1649521140000|2022-04-09 16:19:00|1958.6|1940.8|1958.52|1940.72|1958.6|1940.8|1958.52|1940.72|2
1649521150000|2022-04-09 16:19:10|1958.5|1940.7|1958.35|1940.55|1958.5|1940.7|1958.33|1940.53|5
1649521160000|2022-04-09 16:19:20|1958.33|1940.53|1958.37|1940.57|1958.37|1940.57|1958.33|1940.53|5
1649521170000|2022-04-09 16:19:30|1958.36|1940.56|1958.34|1940.54|1958.36|1940.56|1958.34|1940.54|2
1649521180000|2022-04-09 16:19:40|1958.29|1940.49|1958.31|1940.51|1958.34|1940.54|1958.29|1940.49|7
1649521190000|2022-04-09 16:19:50|1958.32|1940.52|1958.65|1940.85|1958.65|1940.85|1958.32|1940.52|8
1649521200000|2022-04-09 16:20:00|1958.69|1940.89|1958.93|1941.13|1959.08|1941.28|1958.68|1940.88|9
1649521210000|2022-04-09 16:20:10|1958.89|1941.09|1958.22|1940.42|1958.97|1941.17|1957.71|1939.91|22
1649521220000|2022-04-09 16:20:20|1958.19|1940.39|1958.13|1940.33|1958.28|1940.48|1957.98|1940.18|7
1649521230000|2022-04-09 16:20:30|1958.21|1940.41|1958.49|1940.69|1958.49|1940.69|1958.21|1940.41|9
1649521240000|2022-04-09 16:20:40|1958.48|1940.68|1958.42|1940.62|1958.48|1940.68|1958.35|1940.55|5
1649521250000|2022-04-09 16:20:50|1958.43|1940.63|1959|1941.2|1959|1941.2|1958.41|1940.61|11
1649521260000|2022-04-09 16:21:00|1959.04|1941.24|1959.21|1941.41|1959.22|1941.42|1959|1941.2|7
1649521270000|2022-04-09 16:21:10|1959.16|1941.36|1959.18|1941.38|1959.18|1941.38|1959.13|1941.33|10
1649521280000|2022-04-09 16:21:20|1959.27|1941.47|1959.23|1941.43|1959.3|1941.5|1959.2|1941.4|9
1649521290000|2022-04-09 16:21:30|1959.21|1941.41|1959.08|1941.28|1959.21|1941.41|1958.44|1940.64|19
1649521300000|2022-04-09 16:21:40|1959.19|1941.39|1958.45|1940.65|1959.21|1941.41|1958.4|1940.6|19
1649521310000|2022-04-09 16:21:50|1958.49|1940.69|1959.18|1941.38|1959.18|1941.38|1958.48|1940.68|21
1649521320000|2022-04-09 16:22:00|1959.35|1941.55|1959.2|1941.4|1959.44|1941.64|1959.2|1941.4|11
1649521330000|2022-04-09 16:22:10|1958.69|1940.89|1959.13|1941.33|1959.13|1941.33|1958.64|1940.84|15
1649521340000|2022-04-09 16:22:20|1959.15|1941.35|1959.17|1941.37|1959.17|1941.37|1959.13|1941.33|6
1649521350000|2022-04-09 16:22:30|1959.18|1941.38|1959.16|1941.36|1959.18|1941.38|1959.16|1941.36|4
1649521360000|2022-04-09 16:22:40|1959.18|1941.38|1958.47|1940.67|1959.18|1941.38|1958.4|1940.6|23
1649521370000|2022-04-09 16:22:50|1958.46|1940.66|1958.38|1940.58|1958.52|1940.72|1958.35|1940.55|19
1649521380000|2022-04-09 16:23:00|1958.4|1940.6|1958.41|1940.61|1958.44|1940.64|1958.36|1940.56|23
1649521390000|2022-04-09 16:23:10|1958.39|1940.59|1958.38|1940.58|1958.39|1940.59|1958.24|1940.44|6
1649521400000|2022-04-09 16:23:20|1958.39|1940.59|1958.42|1940.62|1958.72|1940.92|1958.34|1940.54|16
1649521410000|2022-04-09 16:23:30|1958.29|1940.49|1958.29|1940.49|1958.31|1940.51|1958.26|1940.46|19
1649521420000|2022-04-09 16:23:40|1958.28|1940.48|1958.3|1940.5|1958.32|1940.52|1958.22|1940.42|10
1649521430000|2022-04-09 16:23:50|1958.28|1940.48|1958.63|1940.83|1958.7|1940.9|1958.27|1940.47|18
1649521440000|2022-04-09 16:24:00|1958.45|1940.65|1958.24|1940.44|1958.48|1940.68|1958.2|1940.4|14
1649521450000|2022-04-09 16:24:10|1958.22|1940.42|1958.21|1940.41|1958.26|1940.46|1958.04|1940.24|17
1649521460000|2022-04-09 16:24:20|1958.22|1940.42|1958.56|1940.76|1958.58|1940.78|1958.21|1940.41|15
1649521470000|2022-04-09 16:24:30|1958.69|1940.89|1958.69|1940.89|1958.74|1940.94|1958.64|1940.84|18
1649521480000|2022-04-09 16:24:40|1958.68|1940.88|1958.2|1940.4|1958.82|1941.02|1958.2|1940.4|20
1649521490000|2022-04-09 16:24:50|1958.19|1940.39|1958.25|1940.45|1958.31|1940.51|1958.19|1940.39|14
1649521500000|2022-04-09 16:25:00|1958.27|1940.47|1958.38|1940.58|1958.4|1940.6|1958.27|1940.47|11
1649521510000|2022-04-09 16:25:10|1958.44|1940.64|1958.3|1940.5|1958.65|1940.85|1958.12|1940.32|23
1649521520000|2022-04-09 16:25:20|1958.31|1940.51|1959.22|1941.42|1959.41|1941.61|1958.29|1940.49|22
1649521530000|2022-04-09 16:25:30|1959.23|1941.43|1959.23|1941.43|1959.44|1941.64|1958.62|1940.82|24
1649521540000|2022-04-09 16:25:40|1959.22|1941.42|1959.22|1941.42|1959.28|1941.48|1959.14|1941.34|18
1649521550000|2022-04-09 16:25:50|1959.19|1941.39|1959.32|1941.52|1959.36|1941.56|1959.17|1941.37|19
1649521560000|2022-04-09 16:26:00|1959.3|1941.5|1959.36|1941.56|1959.53|1941.73|1959.3|1941.5|20
1649521570000|2022-04-09 16:26:10|1959.38|1941.58|1959.41|1941.61|1959.62|1941.82|1959.29|1941.49|23
1649521580000|2022-04-09 16:26:20|1959.4|1941.6|1959.31|1941.51|1959.61|1941.81|1959.3|1941.5|23
1649521590000|2022-04-09 16:26:30|1959.29|1941.49|1959.12|1941.32|1959.31|1941.51|1959.04|1941.24|29
1649521600000|2022-04-09 16:26:40|1959.09|1941.29|1958.57|1940.77|1959.09|1941.29|1958.54|1940.74|20
1649521610000|2022-04-09 16:26:50|1958.56|1940.76|1958.55|1940.75|1958.6|1940.8|1958.54|1940.74|14
1649521620000|2022-04-09 16:27:00|1958.9|1941.1|1959.14|1941.34|1959.2|1941.4|1958.9|1941.1|19
1649521630000|2022-04-09 16:27:10|1959.12|1941.32|1958.59|1940.79|1959.12|1941.32|1958.49|1940.69|33
1649521640000|2022-04-09 16:27:20|1958.57|1940.77|1958.88|1941.08|1959.2|1941.4|1958.57|1940.77|29
1649521650000|2022-04-09 16:27:30|1959.07|1941.27|1959.25|1941.45|1959.29|1941.49|1959.02|1941.22|24
1649521660000|2022-04-09 16:27:40|1959.26|1941.46|1959.88|1942.08|1959.88|1942.08|1959.22|1941.42|22
1649521670000|2022-04-09 16:27:50|1959.86|1942.06|1960.06|1942.26|1960.15|1942.35|1959.81|1942.01|25
1649521680000|2022-04-09 16:28:00|1960.05|1942.25|1959.33|1941.53|1960.09|1942.29|1959.26|1941.46|23
1649521690000|2022-04-09 16:28:10|1959.31|1941.51|1958.06|1940.26|1959.31|1941.51|1958.06|1940.26|28
1649521700000|2022-04-09 16:28:20|1957.86|1940.06|1958.22|1940.42|1958.29|1940.49|1957.66|1939.86|30
1649521710000|2022-04-09 16:28:30|1958.21|1940.41|1958.65|1940.85|1958.65|1940.85|1958.17|1940.37|12
1649521720000|2022-04-09 16:28:40|1958.87|1941.07|1959.41|1941.61|1959.64|1941.84|1958.86|1941.06|22
1649521730000|2022-04-09 16:28:50|1959.31|1941.51|1960.05|1942.25|1960.05|1942.25|1959.31|1941.51|18
1649521740000|2022-04-09 16:29:00|1960.01|1942.21|1959.4|1941.6|1960.01|1942.21|1959.37|1941.57|21
1649521750000|2022-04-09 16:29:10|1959.41|1941.61|1959.23|1941.43|1959.42|1941.62|1959.22|1941.42|19
1649521760000|2022-04-09 16:29:20|1959.25|1941.45|1959.9|1942.1|1959.97|1942.17|1959.25|1941.45|22
1649521770000|2022-04-09 16:29:30|1959.89|1942.09|1960.11|1942.31|1960.28|1942.48|1959.89|1942.09|12
1649521780000|2022-04-09 16:29:40|1959.9|1942.1|1959.96|1942.16|1959.99|1942.19|1959.67|1941.87|12
1649521790000|2022-04-09 16:29:50|1960.25|1942.45|1961.09|1943.29|1961.09|1943.29|1960.25|1942.45|14
1649521800000|2022-04-09 16:30:00|1961.13|1943.33|1961.69|1943.89|1961.69|1943.89|1961.09|1943.29|20
1649521810000|2022-04-09 16:30:10|1961.68|1943.88|1962.28|1944.48|1962.31|1944.51|1961.64|1943.84|14
1649521820000|2022-04-09 16:30:20|1962.3|1944.5|1962.71|1944.91|1962.75|1944.95|1962.29|1944.49|17
1649521830000|2022-04-09 16:30:30|1962.73|1944.93|1962.86|1945.06|1962.86|1945.06|1962.66|1944.86|3
1649521840000|2022-04-09 16:30:40|1962.89|1945.09|1962.22|1944.42|1962.89|1945.09|1962.22|1944.42|19
1649521850000|2022-04-09 16:30:50|1962.21|1944.41|1962.15|1944.35|1962.22|1944.42|1962.09|1944.29|18
1649521860000|2022-04-09 16:31:00|1962.11|1944.31|1962.12|1944.32|1962.17|1944.37|1962.11|1944.31|18
1649521870000|2022-04-09 16:31:10|1962.11|1944.31|1962.09|1944.29|1962.15|1944.35|1961.96|1944.16|18
1649521880000|2022-04-09 16:31:20|1962.08|1944.28|1962.09|1944.29|1962.09|1944.29|1962.08|1944.28|2
1649521890000|2022-04-09 16:31:30|1962.18|1944.38|1962.47|1944.67|1962.57|1944.77|1962.11|1944.31|21
1649521900000|2022-04-09 16:31:40|1962.46|1944.66|1962.52|1944.72|1962.91|1945.11|1962.36|1944.56|23
1649521910000|2022-04-09 16:31:50|1962.51|1944.71|1962.31|1944.51|1962.54|1944.74|1962.31|1944.51|10
1649521920000|2022-04-09 16:32:00|1962.33|1944.53|1962.49|1944.69|1962.49|1944.69|1962.32|1944.52|10
1649521930000|2022-04-09 16:32:10|1962.56|1944.76|1962.6|1944.8|1962.6|1944.8|1962.29|1944.49|20
1649521940000|2022-04-09 16:32:20|1962.63|1944.83|1963.21|1945.41|1963.21|1945.41|1962.63|1944.83|19
1649521950000|2022-04-09 16:32:30|1963.19|1945.39|1963.28|1945.48|1963.28|1945.48|1963.19|1945.39|14
1649521960000|2022-04-09 16:32:40|1963.41|1945.61|1963.84|1946.04|1963.84|1946.04|1963.16|1945.36|19
1649521970000|2022-04-09 16:32:50|1963.86|1946.06|1965.36|1947.56|1965.36|1947.56|1963.86|1946.06|16
1649521980000|2022-04-09 16:33:00|1965.52|1947.72|1964.37|1946.57|1965.58|1947.78|1964.37|1946.57|17
1649521990000|2022-04-09 16:33:10|1964.34|1946.54|1965.51|1947.71|1965.51|1947.71|1964.2|1946.4|27
1649522000000|2022-04-09 16:33:20|1965.6|1947.8|1965.85|1948.05|1965.87|1948.07|1965.51|1947.71|6
1649522010000|2022-04-09 16:33:30|1965.93|1948.13|1966.31|1948.51|1966.33|1948.53|1965.93|1948.13|9
1649522020000|2022-04-09 16:33:40|1966.3|1948.5|1966.37|1948.57|1966.37|1948.57|1965.98|1948.18|15
1649522030000|2022-04-09 16:33:50|1966.38|1948.58|1966.06|1948.26|1966.38|1948.58|1965.72|1947.92|21
1649522040000|2022-04-09 16:34:00|1966.05|1948.25|1966.46|1948.66|1966.47|1948.67|1965.92|1948.12|10
1649522050000|2022-04-09 16:34:10|1966.47|1948.67|1966.19|1948.39|1966.47|1948.67|1966.16|1948.36|17
1649522060000|2022-04-09 16:34:20|1966.18|1948.38|1965.85|1948.05|1966.2|1948.4|1965.67|1947.87|9
1649522070000|2022-04-09 16:34:30|1965.82|1948.02|1965.73|1947.93|1965.84|1948.04|1965.59|1947.79|14
1649522080000|2022-04-09 16:34:40|1965.72|1947.92|1964.49|1946.69|1965.72|1947.92|1964.49|1946.69|17
1649522090000|2022-04-09 16:34:50|1964.48|1946.68|1964.82|1947.02|1964.82|1947.02|1964.37|1946.57|21
1649522100000|2022-04-09 16:35:00|1965.2|1947.4|1965.82|1948.02|1965.85|1948.05|1965.2|1947.4|27
1649522110000|2022-04-09 16:35:10|1965.75|1947.95|1966.29|1948.49|1966.4|1948.6|1965.75|1947.95|19
1649522120000|2022-04-09 16:35:20|1966.3|1948.5|1966.39|1948.59|1966.39|1948.59|1966.25|1948.45|13
1649522130000|2022-04-09 16:35:30|1966.38|1948.58|1966.45|1948.65|1966.45|1948.65|1966.37|1948.57|4
1649522140000|2022-04-09 16:35:40|1966.44|1948.64|1966.09|1948.29|1966.44|1948.64|1965.97|1948.17|13
1649522150000|2022-04-09 16:35:50|1966.06|1948.26|1966.17|1948.37|1966.2|1948.4|1966.05|1948.25|11
1649522160000|2022-04-09 16:36:00|1966.16|1948.36|1963.58|1945.78|1966.17|1948.37|1963.58|1945.78|25
1649522170000|2022-04-09 16:36:10|1963.38|1945.58|1962.23|1944.43|1963.6|1945.8|1962.23|1944.43|24
1649522180000|2022-04-09 16:36:20|1962.3|1944.5|1962.03|1944.23|1962.3|1944.5|1962.03|1944.23|13
1649522190000|2022-04-09 16:36:30|1962.13|1944.33|1963.8|1946|1963.8|1946|1962.13|1944.33|20
1649522200000|2022-04-09 16:36:40|1963.79|1945.99|1963.88|1946.08|1964.65|1946.85|1963.79|1945.99|29
1649522210000|2022-04-09 16:36:50|1963.92|1946.12|1963.18|1945.38|1963.92|1946.12|1963.15|1945.35|23
1649522220000|2022-04-09 16:37:00|1963.05|1945.25|1962.56|1944.76|1963.05|1945.25|1962.56|1944.76|13
1649522230000|2022-04-09 16:37:10|1962.53|1944.73|1961.69|1943.89|1962.53|1944.73|1961.6|1943.8|20
1649522240000|2022-04-09 16:37:20|1961.72|1943.92|1962.5|1944.7|1962.54|1944.74|1961.72|1943.92|22
1649522250000|2022-04-09 16:37:30|1962.49|1944.69|1962.48|1944.68|1962.58|1944.78|1962.26|1944.46|20
1649522260000|2022-04-09 16:37:40|1962.53|1944.73|1962.57|1944.77|1962.66|1944.86|1962.34|1944.54|17
1649522270000|2022-04-09 16:37:50|1962.58|1944.78|1963.5|1945.7|1963.5|1945.7|1962.58|1944.78|20
1649522280000|2022-04-09 16:38:00|1963.44|1945.64|1963.4|1945.6|1963.44|1945.64|1963.26|1945.46|10
1649522290000|2022-04-09 16:38:10|1963.43|1945.63|1963.42|1945.62|1963.53|1945.73|1963.26|1945.46|17
1649522300000|2022-04-09 16:38:20|1963.39|1945.59|1963.16|1945.36|1963.39|1945.59|1963.14|1945.34|16
1649522310000|2022-04-09 16:38:30|1963.17|1945.37|1962.95|1945.15|1963.17|1945.37|1962.56|1944.76|21
1649522320000|2022-04-09 16:38:40|1962.94|1945.14|1962.96|1945.16|1962.99|1945.19|1962.72|1944.92|11
1649522330000|2022-04-09 16:38:50|1962.91|1945.11|1962.52|1944.72|1962.91|1945.11|1962.4|1944.6|13
1649522340000|2022-04-09 16:39:00|1962.53|1944.73|1962.49|1944.69|1962.56|1944.76|1962.46|1944.66|13
1649522350000|2022-04-09 16:39:10|1962.48|1944.68|1962.64|1944.84|1962.75|1944.95|1962.33|1944.53|20
1649522360000|2022-04-09 16:39:20|1962.49|1944.69|1962.35|1944.55|1962.49|1944.69|1962.35|1944.55|7
1649522370000|2022-04-09 16:39:30|1962.4|1944.6|1962.51|1944.71|1962.7|1944.9|1962.33|1944.53|21
1649522380000|2022-04-09 16:39:40|1962.49|1944.69|1962.42|1944.62|1962.78|1944.98|1962.41|1944.61|15
1649522390000|2022-04-09 16:39:50|1962.43|1944.63|1962.39|1944.59|1962.43|1944.63|1962.36|1944.56|11
1649522400000|2022-04-09 16:40:00|1962.38|1944.58|1962.4|1944.6|1962.4|1944.6|1962.38|1944.58|4
1649522410000|2022-04-09 16:40:10|1962.42|1944.62|1962.79|1944.99|1962.82|1945.02|1962.37|1944.57|13
1649522420000|2022-04-09 16:40:20|1962.9|1945.1|1962.85|1945.05|1962.9|1945.1|1962.84|1945.04|5
1649522430000|2022-04-09 16:40:30|1962.73|1944.93|1963.24|1945.44|1963.24|1945.44|1962.56|1944.76|10
1649522440000|2022-04-09 16:40:40|1963.18|1945.38|1963.39|1945.59|1963.49|1945.69|1963.18|1945.38|6
1649522450000|2022-04-09 16:40:50|1963.4|1945.6|1963.37|1945.57|1963.4|1945.6|1963.37|1945.57|3
1649522460000|2022-04-09 16:41:00|1963.35|1945.55|1963.32|1945.52|1963.35|1945.55|1963.3|1945.5|5
1649522470000|2022-04-09 16:41:10|1963.31|1945.51|1962.49|1944.69|1963.31|1945.51|1962.47|1944.67|14
1649522480000|2022-04-09 16:41:20|1962.51|1944.71|1962.32|1944.52|1962.51|1944.71|1962.29|1944.49|12
1649522490000|2022-04-09 16:41:30|1962.29|1944.49|1962.34|1944.54|1962.35|1944.55|1962.23|1944.43|12
1649522500000|2022-04-09 16:41:40|1962.33|1944.53|1962.18|1944.38|1962.33|1944.53|1962.17|1944.37|20
1649522510000|2022-04-09 16:41:50|1962.19|1944.39|1961.33|1943.53|1962.19|1944.39|1961.33|1943.53|14
1649522520000|2022-04-09 16:42:00|1961.39|1943.59|1963.08|1945.28|1963.08|1945.28|1961.13|1943.33|28
1649522530000|2022-04-09 16:42:10|1963.07|1945.27|1962.66|1944.86|1963.07|1945.27|1962.59|1944.79|16
1649522540000|2022-04-09 16:42:20|1962.53|1944.73|1962.48|1944.68|1962.63|1944.83|1962.47|1944.67|20
1649522550000|2022-04-09 16:42:30|1962.51|1944.71|1962.41|1944.61|1962.51|1944.71|1962.26|1944.46|21
1649522560000|2022-04-09 16:42:40|1962.42|1944.62|1961.85|1944.05|1962.42|1944.62|1961.78|1943.98|19
1649522570000|2022-04-09 16:42:50|1961.91|1944.11|1961.68|1943.88|1961.91|1944.11|1961.5|1943.7|16
1649522580000|2022-04-09 16:43:00|1961.67|1943.87|1961.71|1943.91|1961.78|1943.98|1961.67|1943.87|11
1649522590000|2022-04-09 16:43:10|1961.68|1943.88|1961.29|1943.49|1961.74|1943.94|1961.28|1943.48|17
1649522600000|2022-04-09 16:43:20|1961.24|1943.44|1961.26|1943.46|1961.4|1943.6|1961.24|1943.44|17
1649522610000|2022-04-09 16:43:30|1961.23|1943.43|1961.34|1943.54|1961.36|1943.56|1961.21|1943.41|5
1649522620000|2022-04-09 16:43:40|1961.21|1943.41|1961.16|1943.36|1961.21|1943.41|1961.16|1943.36|9
1649522630000|2022-04-09 16:43:50|1961.17|1943.37|1961.59|1943.79|1961.61|1943.81|1961.17|1943.37|13
1649522640000|2022-04-09 16:44:00|1961.66|1943.86|1961.82|1944.02|1961.88|1944.08|1961.58|1943.78|10
1649522650000|2022-04-09 16:44:10|1961.64|1943.84|1961.67|1943.87|1961.85|1944.05|1961.63|1943.83|15
1649522660000|2022-04-09 16:44:20|1961.65|1943.85|1961.84|1944.04|1961.86|1944.06|1961.65|1943.85|7
1649522670000|2022-04-09 16:44:30|1961.82|1944.02|1961.6|1943.8|1961.82|1944.02|1961.59|1943.79|7
1649522680000|2022-04-09 16:44:40|1961.7|1943.9|1961.77|1943.97|1961.77|1943.97|1961.7|1943.9|6
1649522690000|2022-04-09 16:44:50|1961.79|1943.99|1962.35|1944.55|1962.47|1944.67|1961.77|1943.97|15
1649522700000|2022-04-09 16:45:00|1962.41|1944.61|1962.28|1944.48|1962.73|1944.93|1962.28|1944.48|9
1649522710000|2022-04-09 16:45:10|1962.41|1944.61|1962.23|1944.43|1962.43|1944.63|1962.17|1944.37|16
1649522720000|2022-04-09 16:45:20|1962.21|1944.41|1962.2|1944.4|1962.21|1944.41|1962.19|1944.39|3
1649522730000|2022-04-09 16:45:30|1962.21|1944.41|1962.17|1944.37|1962.21|1944.41|1962.17|1944.37|7
1649522740000|2022-04-09 16:45:40|1962.16|1944.36|1962.18|1944.38|1962.2|1944.4|1962.16|1944.36|10
1649522750000|2022-04-09 16:45:50|1962.19|1944.39|1962.71|1944.91|1962.84|1945.04|1962.18|1944.38|13
1649522760000|2022-04-09 16:46:00|1962.78|1944.98|1962.54|1944.74|1963.14|1945.34|1962.53|1944.73|21
1649522770000|2022-04-09 16:46:10|1962.53|1944.73|1962.36|1944.56|1962.54|1944.74|1962.35|1944.55|11
1649522780000|2022-04-09 16:46:20|1962.34|1944.54|1962.21|1944.41|1962.34|1944.54|1962.21|1944.41|8
1649522790000|2022-04-09 16:46:30|1962.19|1944.39|1962.15|1944.35|1962.19|1944.39|1962.11|1944.31|10
1649522800000|2022-04-09 16:46:40|1962.16|1944.36|1962.15|1944.35|1962.16|1944.36|1962.14|1944.34|10
1649522810000|2022-04-09 16:46:50|1962.14|1944.34|1962.17|1944.37|1962.19|1944.39|1962.14|1944.34|20
1649522820000|2022-04-09 16:47:00|1962.15|1944.35|1962.73|1944.93|1962.73|1944.93|1962.13|1944.33|21
1649522830000|2022-04-09 16:47:10|1962.88|1945.08|1962.7|1944.9|1962.97|1945.17|1962.57|1944.77|20
1649522840000|2022-04-09 16:47:20|1962.54|1944.74|1962.5|1944.7|1962.7|1944.9|1962.46|1944.66|9
1649522850000|2022-04-09 16:47:30|1962.48|1944.68|1962.33|1944.53|1962.5|1944.7|1962.29|1944.49|11
1649522860000|2022-04-09 16:47:40|1962.32|1944.52|1962.48|1944.68|1962.48|1944.68|1962.27|1944.47|18
1649522870000|2022-04-09 16:47:50|1962.62|1944.82|1962.42|1944.62|1962.67|1944.87|1962.39|1944.59|14
1649522880000|2022-04-09 16:48:00|1962.4|1944.6|1962.31|1944.51|1962.4|1944.6|1962.24|1944.44|13
1649522890000|2022-04-09 16:48:10|1962.41|1944.61|1962.77|1944.97|1962.82|1945.02|1962.41|1944.61|16
1649522900000|2022-04-09 16:48:20|1962.79|1944.99|1964.84|1947.04|1964.84|1947.04|1962.76|1944.96|22
1649522920000|2022-04-09 16:48:40|1965.31|1947.51|1964.15|1946.35|1965.31|1947.51|1964.15|1946.35|11
1649522930000|2022-04-09 16:48:50|1964.22|1946.42|1964.45|1946.65|1964.58|1946.78|1964.22|1946.42|11
1649522940000|2022-04-09 16:49:00|1964.43|1946.63|1964.47|1946.67|1964.63|1946.83|1964.26|1946.46|21
1649522950000|2022-04-09 16:49:10|1964.53|1946.73|1964.59|1946.79|1964.59|1946.79|1964.31|1946.51|13
1649522960000|2022-04-09 16:49:20|1964.58|1946.78|1964.58|1946.78|1964.59|1946.79|1964.58|1946.78|3
1649522970000|2022-04-09 16:49:30|1964.55|1946.75|1964.7|1946.9|1964.72|1946.92|1964.54|1946.74|14
1649522980000|2022-04-09 16:49:40|1964.71|1946.91|1964.56|1946.76|1964.71|1946.91|1964.55|1946.75|9
1649522990000|2022-04-09 16:49:50|1964.55|1946.75|1964.61|1946.81|1964.61|1946.81|1964.55|1946.75|5
1649523000000|2022-04-09 16:50:00|1964.57|1946.77|1964.59|1946.79|1964.6|1946.8|1964.55|1946.75|6
1649523010000|2022-04-09 16:50:10|1964.6|1946.8|1965.23|1947.43|1965.23|1947.43|1964.6|1946.8|12
1649523020000|2022-04-09 16:50:20|1965.24|1947.44|1965.27|1947.47|1965.27|1947.47|1965.23|1947.43|5
1649523030000|2022-04-09 16:50:30|1965.24|1947.44|1965.24|1947.44|1965.24|1947.44|1965.24|1947.44|1
1649523040000|2022-04-09 16:50:40|1965.23|1947.43|1965.37|1947.57|1965.37|1947.57|1965.23|1947.43|2
1649523050000|2022-04-09 16:50:50|1965.43|1947.63|1966.78|1948.98|1966.99|1949.19|1965.43|1947.63|24
1649523060000|2022-04-09 16:51:00|1966.99|1949.19|1966.51|1948.71|1966.99|1949.19|1966.51|1948.71|12
1649523070000|2022-04-09 16:51:10|1966.47|1948.67|1965.74|1947.94|1966.52|1948.72|1965.72|1947.92|17
1649523080000|2022-04-09 16:51:20|1965.73|1947.93|1965.58|1947.78|1965.79|1947.99|1965.58|1947.78|14
1649523090000|2022-04-09 16:51:30|1965.59|1947.79|1965.76|1947.96|1965.78|1947.98|1965.59|1947.79|13
1649523100000|2022-04-09 16:51:40|1965.75|1947.95|1965.8|1948|1965.8|1948|1965.75|1947.95|12
1649523110000|2022-04-09 16:51:50|1965.67|1947.87|1965.53|1947.73|1965.76|1947.96|1965.53|1947.73|16
1649523120000|2022-04-09 16:52:00|1965.52|1947.72|1965.51|1947.71|1965.55|1947.75|1965.49|1947.69|8
1649523130000|2022-04-09 16:52:10|1965.52|1947.72|1964.71|1946.91|1965.55|1947.75|1964.71|1946.91|15
1649523140000|2022-04-09 16:52:20|1964.68|1946.88|1964.87|1947.07|1964.95|1947.15|1964.58|1946.78|18
1649523150000|2022-04-09 16:52:30|1964.91|1947.11|1964.54|1946.74|1964.91|1947.11|1964.53|1946.73|10
1649523160000|2022-04-09 16:52:40|1964.53|1946.73|1964.56|1946.76|1964.56|1946.76|1964.53|1946.73|2
1649523170000|2022-04-09 16:52:50|1964.6|1946.8|1964.56|1946.76|1964.66|1946.86|1964.56|1946.76|10
1649523180000|2022-04-09 16:53:00|1964.55|1946.75|1964.58|1946.78|1964.68|1946.88|1964.55|1946.75|15
1649523190000|2022-04-09 16:53:10|1964.57|1946.77|1964.68|1946.88|1964.71|1946.91|1964.57|1946.77|12
1649523200000|2022-04-09 16:53:20|1964.61|1946.81|1964.57|1946.77|1964.61|1946.81|1964.57|1946.77|2
1649523210000|2022-04-09 16:53:30|1964.48|1946.68|1964.53|1946.73|1964.58|1946.78|1964.4|1946.6|10
1649523220000|2022-04-09 16:53:40|1964.55|1946.75|1964.52|1946.72|1964.77|1946.97|1964.52|1946.72|14
1649523230000|2022-04-09 16:53:50|1964.51|1946.71|1964.5|1946.7|1964.51|1946.71|1964.5|1946.7|2
1649523240000|2022-04-09 16:54:00|1964.51|1946.71|1964.37|1946.57|1964.6|1946.8|1964.36|1946.56|12
1649523250000|2022-04-09 16:54:10|1964.34|1946.54|1963.72|1945.92|1964.34|1946.54|1963.59|1945.79|16
1649523260000|2022-04-09 16:54:20|1963.81|1946.01|1964.46|1946.66|1964.46|1946.66|1963.81|1946.01|10
1649523270000|2022-04-09 16:54:30|1964.4|1946.6|1964.43|1946.63|1964.64|1946.84|1964.4|1946.6|15
1649523280000|2022-04-09 16:54:40|1964.4|1946.6|1964.69|1946.89|1964.69|1946.89|1964.4|1946.6|3
1649523290000|2022-04-09 16:54:50|1964.66|1946.86|1964.12|1946.32|1964.66|1946.86|1964.05|1946.25|11
1649523300000|2022-04-09 16:55:00|1964.13|1946.33|1963.89|1946.09|1964.22|1946.42|1963.89|1946.09|24
1649523310000|2022-04-09 16:55:10|1963.88|1946.08|1963.8|1946|1963.88|1946.08|1963.79|1945.99|10
1649523320000|2022-04-09 16:55:20|1963.85|1946.05|1963.87|1946.07|1963.89|1946.09|1963.81|1946.01|10
1649523330000|2022-04-09 16:55:30|1963.82|1946.02|1963.87|1946.07|1963.92|1946.12|1963.79|1945.99|8
1649523340000|2022-04-09 16:55:40|1963.86|1946.06|1963.63|1945.83|1963.87|1946.07|1963.63|1945.83|17
1649523350000|2022-04-09 16:55:50|1963.62|1945.82|1963.72|1945.92|1963.8|1946|1963.62|1945.82|14
1649523360000|2022-04-09 16:56:00|1963.73|1945.93|1963.71|1945.91|1963.82|1946.02|1963.71|1945.91|10
1649523370000|2022-04-09 16:56:10|1963.7|1945.9|1963.7|1945.9|1963.73|1945.93|1963.69|1945.89|7
1649523380000|2022-04-09 16:56:20|1963.68|1945.88|1963.82|1946.02|1963.87|1946.07|1963.68|1945.88|15
1649523390000|2022-04-09 16:56:30|1963.83|1946.03|1963.19|1945.39|1963.83|1946.03|1963.19|1945.39|17
1649523400000|2022-04-09 16:56:40|1963.1|1945.3|1962.81|1945.01|1963.1|1945.3|1962.8|1945|11
1649523410000|2022-04-09 16:56:50|1962.78|1944.98|1962.35|1944.55|1962.85|1945.05|1962.05|1944.25|26
1649523420000|2022-04-09 16:57:00|1962.39|1944.59|1962.24|1944.44|1962.39|1944.59|1962.24|1944.44|14
1649523430000|2022-04-09 16:57:10|1962.25|1944.45|1962.34|1944.54|1962.34|1944.54|1962.25|1944.45|4
1649523440000|2022-04-09 16:57:20|1962.31|1944.51|1962.2|1944.4|1962.31|1944.51|1962.2|1944.4|9
1649523450000|2022-04-09 16:57:30|1962.21|1944.41|1961.45|1943.65|1962.28|1944.48|1961.44|1943.64|17
1649523460000|2022-04-09 16:57:40|1961.48|1943.68|1961.59|1943.79|1961.71|1943.91|1961.17|1943.37|19
1649523470000|2022-04-09 16:57:50|1961.51|1943.71|1961.65|1943.85|1961.66|1943.86|1961.5|1943.7|14
1649523480000|2022-04-09 16:58:00|1961.66|1943.86|1961.42|1943.62|1961.66|1943.86|1961.42|1943.62|7
1649523490000|2022-04-09 16:58:10|1961.43|1943.63|1960.6|1942.8|1961.43|1943.63|1960.6|1942.8|22
1649523500000|2022-04-09 16:58:20|1960.58|1942.78|1960.52|1942.72|1960.58|1942.78|1960.51|1942.71|5
1649523510000|2022-04-09 16:58:30|1960.53|1942.73|1960.39|1942.59|1960.53|1942.73|1960.36|1942.56|12
1649523520000|2022-04-09 16:58:40|1960.38|1942.58|1960.1|1942.3|1960.39|1942.59|1960|1942.2|7
1649523530000|2022-04-09 16:58:50|1960.02|1942.22|1959.96|1942.16|1960.04|1942.24|1959.96|1942.16|6
1649523540000|2022-04-09 16:59:00|1960.02|1942.22|1960.39|1942.59|1960.5|1942.7|1959.81|1942.01|15
1649523550000|2022-04-09 16:59:10|1960.4|1942.6|1960.75|1942.95|1960.75|1942.95|1960.38|1942.58|13
1649523560000|2022-04-09 16:59:20|1961.04|1943.24|1961.88|1944.08|1962.25|1944.45|1961.04|1943.24|24
1649523570000|2022-04-09 16:59:30|1961.86|1944.06|1961.86|1944.06|1961.92|1944.12|1961.75|1943.95|14
1649523580000|2022-04-09 16:59:40|1961.92|1944.12|1961.74|1943.94|1961.92|1944.12|1961.67|1943.87|13
1649523590000|2022-04-09 16:59:50|1961.69|1943.89|1961.57|1943.77|1961.83|1944.03|1961.57|1943.77|13
1649523600000|2022-04-09 17:00:00|1961.56|1943.76|1961.53|1943.73|1961.58|1943.78|1961.52|1943.72|10
1649523610000|2022-04-09 17:00:10|1961.55|1943.75|1960.61|1942.81|1961.55|1943.75|1960.61|1942.81|13
1649523620000|2022-04-09 17:00:20|1960.65|1942.85|1959.38|1941.58|1960.65|1942.85|1959.35|1941.55|25
1649523630000|2022-04-09 17:00:30|1959.39|1941.59|1959.27|1941.47|1959.4|1941.6|1959.24|1941.44|12
1649523640000|2022-04-09 17:00:40|1959.25|1941.45|1959.38|1941.58|1959.38|1941.58|1959.25|1941.45|7
1649523650000|2022-04-09 17:00:50|1959.39|1941.59|1959.38|1941.58|1959.39|1941.59|1959.33|1941.53|12
1649523660000|2022-04-09 17:01:00|1959.36|1941.56|1959.4|1941.6|1959.59|1941.79|1959.28|1941.48|20
1649523670000|2022-04-09 17:01:10|1959.45|1941.65|1959.41|1941.61|1959.85|1942.05|1959.41|1941.61|16
1649523680000|2022-04-09 17:01:20|1959.43|1941.63|1959.8|1942|1959.85|1942.05|1959.43|1941.63|10
1649523690000|2022-04-09 17:01:30|1959.81|1942.01|1959.73|1941.93|1959.81|1942.01|1959.71|1941.91|7
1649523700000|2022-04-09 17:01:40|1959.75|1941.95|1959.86|1942.06|1959.87|1942.07|1959.75|1941.95|5
1649523710000|2022-04-09 17:01:50|1959.84|1942.04|1959.73|1941.93|1959.84|1942.04|1959.69|1941.89|4
1649523720000|2022-04-09 17:02:00|1959.75|1941.95|1959.66|1941.86|1959.76|1941.96|1959.66|1941.86|10
1649523730000|2022-04-09 17:02:10|1959.67|1941.87|1959.6|1941.8|1959.67|1941.87|1959.6|1941.8|5
1649523740000|2022-04-09 17:02:20|1959.63|1941.83|1960.2|1942.4|1960.2|1942.4|1959.57|1941.77|8
1649523750000|2022-04-09 17:02:30|1960.21|1942.41|1960.35|1942.55|1960.35|1942.55|1960.19|1942.39|8
1649523760000|2022-04-09 17:02:40|1960.36|1942.56|1960.36|1942.56|1960.38|1942.58|1960.31|1942.51|14
1649523770000|2022-04-09 17:02:50|1960.38|1942.58|1960.32|1942.52|1960.41|1942.61|1960.31|1942.51|9
1649523780000|2022-04-09 17:03:00|1960.33|1942.53|1961.31|1943.51|1961.31|1943.51|1960.33|1942.53|16
1649523790000|2022-04-09 17:03:10|1961.3|1943.5|1961.1|1943.3|1961.32|1943.52|1961.09|1943.29|19
1649523800000|2022-04-09 17:03:20|1961.32|1943.52|1961.53|1943.73|1961.53|1943.73|1961.31|1943.51|15
1649523810000|2022-04-09 17:03:30|1961.52|1943.72|1961.6|1943.8|1961.6|1943.8|1961.35|1943.55|14
1649523820000|2022-04-09 17:03:40|1961.59|1943.79|1961.3|1943.5|1961.6|1943.8|1961.3|1943.5|12
1649523830000|2022-04-09 17:03:50|1961.28|1943.48|1960.61|1942.81|1961.36|1943.56|1960.61|1942.81|19
1649523840000|2022-04-09 17:04:00|1960.54|1942.74|1960.74|1942.94|1960.77|1942.97|1960.54|1942.74|10
1649523860000|2022-04-09 17:04:20|1960.78|1942.98|1960.69|1942.89|1960.78|1942.98|1960.69|1942.89|3
1649523880000|2022-04-09 17:04:40|1960.72|1942.92|1960.69|1942.89|1960.72|1942.92|1960.69|1942.89|2
1649523890000|2022-04-09 17:04:50|1960.75|1942.95|1960.28|1942.48|1960.75|1942.95|1960.28|1942.48|5
1649523900000|2022-04-09 17:05:00|1960.23|1942.43|1959.81|1942.01|1960.27|1942.47|1959.75|1941.95|20
1649523910000|2022-04-09 17:05:10|1959.79|1941.99|1959.8|1942|1959.81|1942.01|1959.78|1941.98|10
1649523920000|2022-04-09 17:05:20|1959.82|1942.02|1959.75|1941.95|1959.82|1942.02|1959.75|1941.95|10
1649523930000|2022-04-09 17:05:30|1959.77|1941.97|1959.64|1941.84|1959.77|1941.97|1959.63|1941.83|8
1649523940000|2022-04-09 17:05:40|1959.63|1941.83|1959.58|1941.78|1959.68|1941.88|1959.5|1941.7|13
1649523950000|2022-04-09 17:05:50|1959.57|1941.77|1959.55|1941.75|1959.81|1942.01|1959.53|1941.73|15
1649523960000|2022-04-09 17:06:00|1959.59|1941.79|1960.44|1942.64|1960.46|1942.66|1959.54|1941.74|18
1649523970000|2022-04-09 17:06:10|1960.4|1942.6|1960.44|1942.64|1960.6|1942.8|1960.4|1942.6|7
1649523980000|2022-04-09 17:06:20|1960.42|1942.62|1960.66|1942.86|1960.86|1943.06|1960.42|1942.62|10
1649523990000|2022-04-09 17:06:30|1960.79|1942.99|1961.29|1943.49|1961.29|1943.49|1960.64|1942.84|15
1649524000000|2022-04-09 17:06:40|1961.28|1943.48|1961.26|1943.46|1961.29|1943.49|1961.25|1943.45|8
1649524020000|2022-04-09 17:07:00|1961.33|1943.53|1961.28|1943.48|1961.36|1943.56|1961.28|1943.48|6
1649524030000|2022-04-09 17:07:10|1961.27|1943.47|1961.28|1943.48|1961.29|1943.49|1961.27|1943.47|8
1649524040000|2022-04-09 17:07:20|1961.29|1943.49|1961.24|1943.44|1961.29|1943.49|1961.24|1943.44|7
1649524050000|2022-04-09 17:07:30|1961.22|1943.42|1961.22|1943.42|1961.24|1943.44|1961.2|1943.4|10
1649524060000|2022-04-09 17:07:40|1961.28|1943.48|1961.29|1943.49|1961.29|1943.49|1961.27|1943.47|4
1649524070000|2022-04-09 17:07:50|1961.24|1943.44|1961.15|1943.35|1961.24|1943.44|1961.15|1943.35|13
1649524080000|2022-04-09 17:08:00|1961.24|1943.44|1960.46|1942.66|1961.24|1943.44|1960.21|1942.41|13
1649524090000|2022-04-09 17:08:10|1960.42|1942.62|1960.69|1942.89|1960.73|1942.93|1960.42|1942.62|11
1649524100000|2022-04-09 17:08:20|1960.7|1942.9|1960.78|1942.98|1960.79|1942.99|1960.61|1942.81|15
1649524110000|2022-04-09 17:08:30|1960.79|1942.99|1961.51|1943.71|1961.53|1943.73|1960.78|1942.98|15
1649524120000|2022-04-09 17:08:40|1961.53|1943.73|1961.53|1943.73|1961.53|1943.73|1961.53|1943.73|1
1649524130000|2022-04-09 17:08:50|1961.51|1943.71|1961.51|1943.71|1961.51|1943.71|1961.51|1943.71|1
1649524140000|2022-04-09 17:09:00|1961.49|1943.69|1961.6|1943.8|1961.6|1943.8|1961.49|1943.69|3
1649524160000|2022-04-09 17:09:20|1961.66|1943.86|1962.04|1944.24|1962.04|1944.24|1961.66|1943.86|5
1649524170000|2022-04-09 17:09:30|1962.03|1944.23|1961.86|1944.06|1962.11|1944.31|1961.86|1944.06|6
1649524180000|2022-04-09 17:09:40|1961.7|1943.9|1961.49|1943.69|1961.73|1943.93|1961.49|1943.69|3
1649524190000|2022-04-09 17:09:50|1961.41|1943.61|1961.47|1943.67|1961.67|1943.87|1961.38|1943.58|17
1649524200000|2022-04-09 17:10:00|1961.48|1943.68|1961.77|1943.97|1961.79|1943.99|1961.38|1943.58|13
1649524210000|2022-04-09 17:10:10|1961.81|1944.01|1962.19|1944.39|1962.24|1944.44|1961.81|1944.01|14
1649524220000|2022-04-09 17:10:20|1962.16|1944.36|1962.42|1944.62|1962.42|1944.62|1962.16|1944.36|9
1649524230000|2022-04-09 17:10:30|1962.46|1944.66|1963.56|1945.76|1963.7|1945.9|1962.43|1944.63|23
1649524240000|2022-04-09 17:10:40|1963.61|1945.81|1964.17|1946.37|1964.17|1946.37|1963.61|1945.81|7
1649524250000|2022-04-09 17:10:50|1964.18|1946.38|1964.23|1946.43|1964.23|1946.43|1964.17|1946.37|5
1649524260000|2022-04-09 17:11:00|1964.27|1946.47|1964.45|1946.65|1964.59|1946.79|1964.23|1946.43|14
1649524270000|2022-04-09 17:11:10|1964.59|1946.79|1964.32|1946.52|1964.59|1946.79|1964.32|1946.52|5
1649524280000|2022-04-09 17:11:20|1964.37|1946.57|1965.39|1947.59|1965.39|1947.59|1964.37|1946.57|15
1649524290000|2022-04-09 17:11:30|1965.35|1947.55|1965.38|1947.58|1965.4|1947.6|1965.35|1947.55|6
1649524300000|2022-04-09 17:11:40|1965.37|1947.57|1965.44|1947.64|1965.46|1947.66|1965.37|1947.57|5
1649524310000|2022-04-09 17:11:50|1965.42|1947.62|1965.19|1947.39|1965.42|1947.62|1965.15|1947.35|10
1649524320000|2022-04-09 17:12:00|1965.55|1947.75|1965.5|1947.7|1965.58|1947.78|1965.5|1947.7|5
1649524330000|2022-04-09 17:12:10|1965.53|1947.73|1964.83|1947.03|1965.53|1947.73|1964.82|1947.02|8
1649524340000|2022-04-09 17:12:20|1964.8|1947|1965.33|1947.53|1965.33|1947.53|1964.75|1946.95|12
1649524350000|2022-04-09 17:12:30|1965.34|1947.54|1965.6|1947.8|1965.6|1947.8|1965.34|1947.54|14
1649524360000|2022-04-09 17:12:40|1965.93|1948.13|1965.93|1948.13|1965.93|1948.13|1965.93|1948.13|1
1649524370000|2022-04-09 17:12:50|1966.05|1948.25|1966.38|1948.58|1966.38|1948.58|1966.05|1948.25|4
1649524380000|2022-04-09 17:13:00|1966.28|1948.48|1965.5|1947.7|1966.28|1948.48|1965.5|1947.7|8
1649524390000|2022-04-09 17:13:10|1965.49|1947.69|1965.69|1947.89|1965.69|1947.89|1965.49|1947.69|6
1649524400000|2022-04-09 17:13:20|1965.5|1947.7|1965.58|1947.78|1965.58|1947.78|1965.49|1947.69|6
1649524410000|2022-04-09 17:13:30|1965.54|1947.74|1965.88|1948.08|1965.91|1948.11|1965.54|1947.74|9
1649524420000|2022-04-09 17:13:40|1965.91|1948.11|1965.79|1947.99|1965.95|1948.15|1965.72|1947.92|7
1649524430000|2022-04-09 17:13:50|1965.98|1948.18|1965.71|1947.91|1966.02|1948.22|1965.71|1947.91|12
1649524440000|2022-04-09 17:14:00|1965.66|1947.86|1965.71|1947.91|1965.71|1947.91|1965.58|1947.78|14
1649524450000|2022-04-09 17:14:10|1965.69|1947.89|1965.58|1947.78|1965.73|1947.93|1965.58|1947.78|19
1649524460000|2022-04-09 17:14:20|1965.55|1947.75|1965.67|1947.87|1965.69|1947.89|1965.55|1947.75|8
1649524470000|2022-04-09 17:14:30|1965.68|1947.88|1965.99|1948.19|1965.99|1948.19|1965.64|1947.84|13
1649524480000|2022-04-09 17:14:40|1966|1948.2|1966.05|1948.25|1966.05|1948.25|1965.99|1948.19|4
1649524490000|2022-04-09 17:14:50|1966.28|1948.48|1966.39|1948.59|1966.39|1948.59|1966.28|1948.48|3
1649524500000|2022-04-09 17:15:00|1966.44|1948.64|1966.33|1948.53|1966.45|1948.65|1966.33|1948.53|7
1649524510000|2022-04-09 17:15:10|1966.25|1948.45|1966.17|1948.37|1966.25|1948.45|1966.17|1948.37|5
1649524520000|2022-04-09 17:15:20|1966.09|1948.29|1965.93|1948.13|1966.09|1948.29|1965.86|1948.06|5
1649524530000|2022-04-09 17:15:30|1965.87|1948.07|1966.29|1948.49|1966.37|1948.57|1965.87|1948.07|10
1649524540000|2022-04-09 17:15:40|1966.24|1948.44|1966.34|1948.54|1966.34|1948.54|1966.24|1948.44|5
1649524550000|2022-04-09 17:15:50|1966.42|1948.62|1966.42|1948.62|1966.42|1948.62|1966.34|1948.54|3
1649524560000|2022-04-09 17:16:00|1966.54|1948.74|1966.63|1948.83|1966.73|1948.93|1966.54|1948.74|13
1649524570000|2022-04-09 17:16:10|1966.62|1948.82|1966.56|1948.76|1966.63|1948.83|1966.56|1948.76|8
1649524580000|2022-04-09 17:16:20|1966.55|1948.75|1966.47|1948.67|1966.55|1948.75|1966.44|1948.64|7
1649524590000|2022-04-09 17:16:30|1966.48|1948.68|1966.57|1948.77|1966.58|1948.78|1966.48|1948.68|10
1649524600000|2022-04-09 17:16:40|1966.56|1948.76|1966.55|1948.75|1966.57|1948.77|1966.55|1948.75|13
1649524610000|2022-04-09 17:16:50|1966.54|1948.74|1966.5|1948.7|1966.56|1948.76|1966.5|1948.7|5
1649524620000|2022-04-09 17:17:00|1966.54|1948.74|1966.47|1948.67|1966.56|1948.76|1966.47|1948.67|9
1649524630000|2022-04-09 17:17:10|1966.48|1948.68|1965.78|1947.98|1966.54|1948.74|1965.66|1947.86|13
1649524640000|2022-04-09 17:17:20|1965.5|1947.7|1965.5|1947.7|1965.5|1947.7|1965.49|1947.69|3
1649524650000|2022-04-09 17:17:30|1965.51|1947.71|1965.54|1947.74|1965.64|1947.84|1965.46|1947.66|10
1649524660000|2022-04-09 17:17:40|1965.49|1947.69|1965.46|1947.66|1965.49|1947.69|1965.35|1947.55|17
1649524670000|2022-04-09 17:17:50|1965.45|1947.65|1965.53|1947.73|1965.53|1947.73|1965.45|1947.65|4
1649524680000|2022-04-09 17:18:00|1965.49|1947.69|1965.59|1947.79|1965.59|1947.79|1965.47|1947.67|9
1649524690000|2022-04-09 17:18:10|1965.52|1947.72|1965.53|1947.73|1965.58|1947.78|1965.5|1947.7|12
1649524700000|2022-04-09 17:18:20|1965.54|1947.74|1965.6|1947.8|1965.6|1947.8|1965.53|1947.73|4
1649524710000|2022-04-09 17:18:30|1965.58|1947.78|1965.59|1947.79|1965.6|1947.8|1965.58|1947.78|4
1649524720000|2022-04-09 17:18:40|1965.56|1947.76|1965.56|1947.76|1965.56|1947.76|1965.56|1947.76|1
1649524730000|2022-04-09 17:18:50|1965.54|1947.74|1965.58|1947.78|1965.58|1947.78|1965.54|1947.74|2
1649524740000|2022-04-09 17:19:00|1965.59|1947.79|1964.3|1946.5|1965.59|1947.79|1964.2|1946.4|7
1649524750000|2022-04-09 17:19:10|1964.22|1946.42|1964.72|1946.92|1965|1947.2|1964.22|1946.42|22
1649524760000|2022-04-09 17:19:20|1964.73|1946.93|1965.23|1947.43|1965.33|1947.53|1964.71|1946.91|8
1649524770000|2022-04-09 17:19:30|1965.32|1947.52|1965.36|1947.56|1965.36|1947.56|1964.59|1946.79|24
1649524780000|2022-04-09 17:19:40|1965.37|1947.57|1965.56|1947.76|1965.56|1947.76|1965.37|1947.57|2
1649524790000|2022-04-09 17:19:50|1965.58|1947.78|1966.21|1948.41|1966.22|1948.42|1965.58|1947.78|8
1649524800000|2022-04-09 17:20:00|1966.22|1948.42|1967.6|1949.8|1967.6|1949.8|1966.22|1948.42|19
1649524810000|2022-04-09 17:20:10|1967.48|1949.68|1968.11|1950.31|1968.11|1950.31|1967.44|1949.64|14
1649524820000|2022-04-09 17:20:20|1968|1950.2|1967.37|1949.57|1968|1950.2|1967.37|1949.57|12
1649524830000|2022-04-09 17:20:30|1967.35|1949.55|1967.51|1949.71|1967.55|1949.75|1967.34|1949.54|15
1649524840000|2022-04-09 17:20:40|1967.46|1949.66|1967.42|1949.62|1967.49|1949.69|1967.36|1949.56|18
1649524850000|2022-04-09 17:20:50|1967.41|1949.61|1967.42|1949.62|1967.49|1949.69|1967.38|1949.58|15
1649524860000|2022-04-09 17:21:00|1967.44|1949.64|1968.17|1950.37|1968.25|1950.45|1967.42|1949.62|14
1649524870000|2022-04-09 17:21:10|1968.1|1950.3|1968.19|1950.39|1968.28|1950.48|1968.05|1950.25|19
1649524880000|2022-04-09 17:21:20|1968.18|1950.38|1967.62|1949.82|1968.18|1950.38|1967.62|1949.82|14
1649524890000|2022-04-09 17:21:30|1967.66|1949.86|1967.63|1949.83|1967.66|1949.86|1967.54|1949.74|7
1649524900000|2022-04-09 17:21:40|1967.61|1949.81|1967.63|1949.83|1967.63|1949.83|1967.61|1949.81|2
1649524910000|2022-04-09 17:21:50|1967.64|1949.84|1967.57|1949.77|1967.64|1949.84|1967.55|1949.75|7
1649524920000|2022-04-09 17:22:00|1967.63|1949.83|1967.62|1949.82|1967.63|1949.83|1967.61|1949.81|4
1649524930000|2022-04-09 17:22:10|1967.63|1949.83|1967.63|1949.83|1967.64|1949.84|1967.62|1949.82|5
1649524940000|2022-04-09 17:22:20|1967.64|1949.84|1967.62|1949.82|1967.64|1949.84|1967.62|1949.82|2
1649524950000|2022-04-09 17:22:30|1967.58|1949.78|1967.5|1949.7|1967.58|1949.78|1967.38|1949.58|15
1649524960000|2022-04-09 17:22:40|1967.48|1949.68|1967.52|1949.72|1967.58|1949.78|1967.48|1949.68|4
1649524970000|2022-04-09 17:22:50|1967.55|1949.75|1967.6|1949.8|1967.61|1949.81|1967.54|1949.74|9
1649524980000|2022-04-09 17:23:00|1967.58|1949.78|1967.42|1949.62|1967.58|1949.78|1967.41|1949.61|7
1649524990000|2022-04-09 17:23:10|1967.41|1949.61|1967.42|1949.62|1967.42|1949.62|1967.41|1949.61|2
1649525000000|2022-04-09 17:23:20|1967.41|1949.61|1967.41|1949.61|1967.41|1949.61|1967.41|1949.61|1
1649525010000|2022-04-09 17:23:30|1967.43|1949.63|1967.41|1949.61|1967.43|1949.63|1967.41|1949.61|5
1649525020000|2022-04-09 17:23:40|1967.4|1949.6|1967.4|1949.6|1967.41|1949.61|1967.4|1949.6|3
1649525030000|2022-04-09 17:23:50|1967.42|1949.62|1967.4|1949.6|1967.42|1949.62|1967.4|1949.6|2
1649525040000|2022-04-09 17:24:00|1967.33|1949.53|1967.35|1949.55|1967.36|1949.56|1967.33|1949.53|6
1649525050000|2022-04-09 17:24:10|1967.33|1949.53|1967.33|1949.53|1967.33|1949.53|1967.33|1949.53|1
1649525060000|2022-04-09 17:24:20|1967.35|1949.55|1967.36|1949.56|1967.36|1949.56|1967.35|1949.55|2
1649525080000|2022-04-09 17:24:40|1967.35|1949.55|1967.4|1949.6|1967.4|1949.6|1967.35|1949.55|5
1649525090000|2022-04-09 17:24:50|1967.38|1949.58|1967.38|1949.58|1967.43|1949.63|1967.38|1949.58|7
1649525100000|2022-04-09 17:25:00|1967.43|1949.63|1966.77|1948.97|1967.54|1949.74|1966.77|1948.97|12
1649525110000|2022-04-09 17:25:10|1966.74|1948.94|1967.43|1949.63|1967.43|1949.63|1966.74|1948.94|12
1649525120000|2022-04-09 17:25:20|1967.42|1949.62|1967.4|1949.6|1967.42|1949.62|1967.4|1949.6|2
1649525130000|2022-04-09 17:25:30|1967.43|1949.63|1967.43|1949.63|1967.44|1949.64|1967.42|1949.62|5
1649525140000|2022-04-09 17:25:40|1967.42|1949.62|1967.43|1949.63|1967.44|1949.64|1967.42|1949.62|6
1649525150000|2022-04-09 17:25:50|1967.44|1949.64|1967.48|1949.68|1967.49|1949.69|1967.43|1949.63|7
1649525160000|2022-04-09 17:26:00|1967.52|1949.72|1967.51|1949.71|1967.62|1949.82|1967.51|1949.71|9
1649525170000|2022-04-09 17:26:10|1967.52|1949.72|1967.41|1949.61|1967.53|1949.73|1967.41|1949.61|11
1649525180000|2022-04-09 17:26:20|1967.39|1949.59|1967.37|1949.57|1967.4|1949.6|1967.37|1949.57|8
1649525190000|2022-04-09 17:26:30|1967.38|1949.58|1967.38|1949.58|1967.38|1949.58|1967.37|1949.57|5
1649525200000|2022-04-09 17:26:40|1967.39|1949.59|1967.5|1949.7|1967.5|1949.7|1967.39|1949.59|9
1649525210000|2022-04-09 17:26:50|1967.49|1949.69|1967.52|1949.72|1967.52|1949.72|1967.48|1949.68|4
1649525220000|2022-04-09 17:27:00|1967.69|1949.89|1967.69|1949.89|1967.69|1949.89|1967.69|1949.89|1
1649525230000|2022-04-09 17:27:10|1967.61|1949.81|1967.78|1949.98|1967.94|1950.14|1967.61|1949.81|13
1649525240000|2022-04-09 17:27:20|1967.76|1949.96|1967.73|1949.93|1967.76|1949.96|1967.71|1949.91|3
1649525250000|2022-04-09 17:27:30|1967.75|1949.95|1967.76|1949.96|1967.76|1949.96|1967.73|1949.93|4
1649525260000|2022-04-09 17:27:40|1967.77|1949.97|1967.72|1949.92|1967.77|1949.97|1967.69|1949.89|11
1649525270000|2022-04-09 17:27:50|1967.71|1949.91|1967.72|1949.92|1967.73|1949.93|1967.7|1949.9|7
1649525280000|2022-04-09 17:28:00|1967.71|1949.91|1967.69|1949.89|1967.73|1949.93|1967.67|1949.87|10
1649525290000|2022-04-09 17:28:10|1967.67|1949.87|1967.58|1949.78|1967.67|1949.87|1967.57|1949.77|6
1649525300000|2022-04-09 17:28:20|1967.57|1949.77|1967.61|1949.81|1967.62|1949.82|1967.57|1949.77|9
1649525310000|2022-04-09 17:28:30|1967.57|1949.77|1967.58|1949.78|1967.62|1949.82|1967.56|1949.76|17
1649525320000|2022-04-09 17:28:40|1967.61|1949.81|1967.51|1949.71|1967.61|1949.81|1967.51|1949.71|10
1649525330000|2022-04-09 17:28:50|1967.52|1949.72|1967.37|1949.57|1967.52|1949.72|1967.21|1949.41|22
1649525340000|2022-04-09 17:29:00|1967.3|1949.5|1967.28|1949.48|1967.32|1949.52|1967.14|1949.34|8
1649525350000|2022-04-09 17:29:10|1967.15|1949.35|1965.8|1948|1967.28|1949.48|1965.8|1948|20
1649525360000|2022-04-09 17:29:20|1965.5|1947.7|1965.51|1947.71|1965.51|1947.71|1965.5|1947.7|2
1649525370000|2022-04-09 17:29:30|1965.61|1947.81|1965.59|1947.79|1965.74|1947.94|1965.52|1947.72|8
1649525380000|2022-04-09 17:29:40|1965.53|1947.73|1965.53|1947.73|1965.53|1947.73|1965.53|1947.73|1
1649525390000|2022-04-09 17:29:50|1965.67|1947.87|1966.33|1948.53|1966.45|1948.65|1965.67|1947.87|7
1649525400000|2022-04-09 17:30:00|1966.45|1948.65|1967.75|1949.95|1967.81|1950.01|1966.4|1948.6|17
1649525410000|2022-04-09 17:30:10|1967.76|1949.96|1967.75|1949.95|1967.76|1949.96|1967.75|1949.95|4
1649525420000|2022-04-09 17:30:20|1968.29|1950.49|1970.71|1952.91|1970.71|1952.91|1968.29|1950.49|13
1649525430000|2022-04-09 17:30:30|1970.74|1952.94|1971.4|1953.6|1971.41|1953.61|1970.74|1952.94|6
1649525440000|2022-04-09 17:30:40|1971.41|1953.61|1972.02|1954.22|1972.06|1954.26|1971.41|1953.61|9
1649525450000|2022-04-09 17:30:50|1972.03|1954.23|1976.05|1958.25|1976.46|1958.66|1972.02|1954.22|32
1649525460000|2022-04-09 17:31:00|1975.87|1958.07|1974.48|1956.68|1975.97|1958.17|1974.23|1956.43|34
1649525470000|2022-04-09 17:31:10|1974.49|1956.69|1976.78|1958.98|1976.78|1958.98|1974.49|1956.69|29
1649525480000|2022-04-09 17:31:20|1976.85|1959.05|1976.36|1958.56|1976.85|1959.05|1975.57|1957.77|30
1649525490000|2022-04-09 17:31:30|1976.35|1958.55|1977.14|1959.34|1977.3|1959.5|1976.34|1958.54|32
1649525500000|2022-04-09 17:31:40|1977.13|1959.33|1976.71|1958.91|1977.25|1959.45|1976.5|1958.7|31
1649525510000|2022-04-09 17:31:50|1976.66|1958.86|1976.35|1958.55|1976.67|1958.87|1976.35|1958.55|19
1649525520000|2022-04-09 17:32:00|1976.38|1958.58|1976.51|1958.71|1976.75|1958.95|1976.37|1958.57|25
1649525530000|2022-04-09 17:32:10|1976.49|1958.69|1976.63|1958.83|1977.01|1959.21|1976.49|1958.69|15
1649525540000|2022-04-09 17:32:20|1976.59|1958.79|1976.32|1958.52|1976.65|1958.85|1976.31|1958.51|14
1649525550000|2022-04-09 17:32:30|1976.29|1958.49|1975.9|1958.1|1976.46|1958.66|1975.89|1958.09|20
1649525560000|2022-04-09 17:32:40|1975.92|1958.12|1976.61|1958.81|1976.75|1958.95|1975.86|1958.06|28
1649525570000|2022-04-09 17:32:50|1976.62|1958.82|1975.41|1957.61|1976.62|1958.82|1975.32|1957.52|21
1649525580000|2022-04-09 17:33:00|1975.37|1957.57|1974.9|1957.1|1975.37|1957.57|1974.89|1957.09|9
1649525590000|2022-04-09 17:33:10|1974.68|1956.88|1973.79|1955.99|1974.68|1956.88|1973.79|1955.99|9
1649525600000|2022-04-09 17:33:20|1973.78|1955.98|1973.35|1955.55|1973.94|1956.14|1973.35|1955.55|14
1649525610000|2022-04-09 17:33:30|1973.34|1955.54|1973.5|1955.7|1973.5|1955.7|1973.32|1955.52|7
1649525620000|2022-04-09 17:33:40|1973.49|1955.69|1974.12|1956.32|1974.12|1956.32|1973.49|1955.69|11
1649525630000|2022-04-09 17:33:50|1974.43|1956.63|1975.18|1957.38|1975.18|1957.38|1974.4|1956.6|23
1649525640000|2022-04-09 17:34:00|1975.21|1957.41|1975.4|1957.6|1975.45|1957.65|1974.97|1957.17|19
1649525650000|2022-04-09 17:34:10|1975.39|1957.59|1974.98|1957.18|1975.43|1957.63|1974.58|1956.78|21
1649525660000|2022-04-09 17:34:20|1974.86|1957.06|1974.69|1956.89|1975.03|1957.23|1974.59|1956.79|14
1649525670000|2022-04-09 17:34:30|1974.68|1956.88|1974.73|1956.93|1974.81|1957.01|1974.65|1956.85|19
1649525680000|2022-04-09 17:34:40|1974.72|1956.92|1974.67|1956.87|1974.84|1957.04|1974.6|1956.8|24
1649525690000|2022-04-09 17:34:50|1974.59|1956.79|1974.43|1956.63|1974.73|1956.93|1974.36|1956.56|11
1649525700000|2022-04-09 17:35:00|1974.41|1956.61|1973.5|1955.7|1974.41|1956.61|1973.5|1955.7|16
1649525710000|2022-04-09 17:35:10|1973.55|1955.75|1973.39|1955.59|1973.95|1956.15|1973.39|1955.59|14
1649525720000|2022-04-09 17:35:20|1973.37|1955.57|1973.33|1955.53|1973.41|1955.61|1972.69|1954.89|19
1649525730000|2022-04-09 17:35:30|1973.31|1955.51|1973.41|1955.61|1973.45|1955.65|1973.29|1955.49|23
1649525740000|2022-04-09 17:35:40|1973.4|1955.6|1973.39|1955.59|1973.45|1955.65|1973.26|1955.46|15
1649525750000|2022-04-09 17:35:50|1973.38|1955.58|1974.1|1956.3|1974.1|1956.3|1973.37|1955.57|20
1649525760000|2022-04-09 17:36:00|1974.08|1956.28|1974.17|1956.37|1974.19|1956.39|1974.08|1956.28|9
1649525770000|2022-04-09 17:36:10|1974.25|1956.45|1974.36|1956.56|1974.39|1956.59|1974.25|1956.45|6
1649525780000|2022-04-09 17:36:20|1974.35|1956.55|1974.1|1956.3|1974.35|1956.55|1974.1|1956.3|12
1649525790000|2022-04-09 17:36:30|1974.25|1956.45|1974.41|1956.61|1974.42|1956.62|1974.16|1956.36|8
1649525800000|2022-04-09 17:36:40|1974.4|1956.6|1974.41|1956.61|1974.41|1956.61|1974.26|1956.46|11
1649525810000|2022-04-09 17:36:50|1974.4|1956.6|1974.19|1956.39|1974.4|1956.6|1974.17|1956.37|7
1649525820000|2022-04-09 17:37:00|1974.12|1956.32|1973.86|1956.06|1974.29|1956.49|1973.86|1956.06|19
1649525830000|2022-04-09 17:37:10|1973.81|1956.01|1974.49|1956.69|1974.49|1956.69|1973.78|1955.98|17
1649525840000|2022-04-09 17:37:20|1974.51|1956.71|1974.61|1956.81|1974.63|1956.83|1974.48|1956.68|15
1649525850000|2022-04-09 17:37:30|1974.59|1956.79|1974.58|1956.78|1974.63|1956.83|1974.56|1956.76|13
1649525860000|2022-04-09 17:37:40|1974.55|1956.75|1974.53|1956.73|1974.56|1956.76|1974.52|1956.72|7
1649525870000|2022-04-09 17:37:50|1974.54|1956.74|1974.55|1956.75|1974.55|1956.75|1974.53|1956.73|6
1649525880000|2022-04-09 17:38:00|1974.54|1956.74|1974.49|1956.69|1974.55|1956.75|1974.48|1956.68|8
1649525890000|2022-04-09 17:38:10|1974.5|1956.7|1974.49|1956.69|1974.5|1956.7|1974.46|1956.66|24
1649525900000|2022-04-09 17:38:20|1974.48|1956.68|1974.47|1956.67|1974.5|1956.7|1974.42|1956.62|10
1649525910000|2022-04-09 17:38:30|1974.46|1956.66|1974.53|1956.73|1974.55|1956.75|1974.46|1956.66|10
1649525920000|2022-04-09 17:38:40|1974.54|1956.74|1974.46|1956.66|1974.55|1956.75|1974.41|1956.61|15
1649525930000|2022-04-09 17:38:50|1974.47|1956.67|1974.47|1956.67|1974.49|1956.69|1974.45|1956.65|14
1649525940000|2022-04-09 17:39:00|1974.49|1956.69|1973.7|1955.9|1974.49|1956.69|1973.7|1955.9|21
1649525950000|2022-04-09 17:39:10|1973.79|1955.99|1973.71|1955.91|1973.79|1955.99|1973.7|1955.9|7
1649525960000|2022-04-09 17:39:20|1973.57|1955.77|1973.74|1955.94|1973.74|1955.94|1973.56|1955.76|15
1649525970000|2022-04-09 17:39:30|1973.87|1956.07|1973.52|1955.72|1973.87|1956.07|1973.52|1955.72|17
1649525980000|2022-04-09 17:39:40|1973.51|1955.71|1973.89|1956.09|1973.89|1956.09|1973.51|1955.71|12
1649525990000|2022-04-09 17:39:50|1973.76|1955.96|1973.82|1956.02|1973.84|1956.04|1973.6|1955.8|17
1649526000000|2022-04-09 17:40:00|1973.71|1955.91|1973.59|1955.79|1973.81|1956.01|1973.56|1955.76|24
1649526010000|2022-04-09 17:40:10|1973.63|1955.83|1973.7|1955.9|1973.73|1955.93|1973.58|1955.78|13
1649526020000|2022-04-09 17:40:20|1973.69|1955.89|1973.59|1955.79|1973.69|1955.89|1973.57|1955.77|13
1649526030000|2022-04-09 17:40:30|1973.61|1955.81|1973.66|1955.86|1973.75|1955.95|1973.6|1955.8|17
1649526040000|2022-04-09 17:40:40|1973.64|1955.84|1973.66|1955.86|1973.67|1955.87|1973.61|1955.81|9
1649526050000|2022-04-09 17:40:50|1973.67|1955.87|1973.64|1955.84|1973.67|1955.87|1973.63|1955.83|9
1649526060000|2022-04-09 17:41:00|1973.62|1955.82|1973.64|1955.84|1973.68|1955.88|1973.62|1955.82|14
1649526070000|2022-04-09 17:41:10|1973.65|1955.85|1973.62|1955.82|1973.67|1955.87|1973.58|1955.78|19
1649526080000|2022-04-09 17:41:20|1973.63|1955.83|1973.61|1955.81|1973.85|1956.05|1973.59|1955.79|20
1649526090000|2022-04-09 17:41:30|1973.6|1955.8|1973.67|1955.87|1973.67|1955.87|1973.54|1955.74|14
1649526100000|2022-04-09 17:41:40|1973.6|1955.8|1973.56|1955.76|1973.65|1955.85|1973.56|1955.76|12
1649526110000|2022-04-09 17:41:50|1973.58|1955.78|1973.54|1955.74|1973.67|1955.87|1973.53|1955.73|14
1649526120000|2022-04-09 17:42:00|1973.6|1955.8|1972.06|1954.26|1973.6|1955.8|1972.05|1954.25|22
1649526130000|2022-04-09 17:42:10|1971.75|1953.95|1971.59|1953.79|1971.89|1954.09|1971.55|1953.75|19
1649526140000|2022-04-09 17:42:20|1971.58|1953.78|1971.61|1953.81|1971.62|1953.82|1971.57|1953.77|12
1649526150000|2022-04-09 17:42:30|1971.6|1953.8|1970.8|1953|1971.6|1953.8|1970.8|1953|12
1649526160000|2022-04-09 17:42:40|1970.82|1953.02|1970.89|1953.09|1970.94|1953.14|1970.77|1952.97|14
1649526170000|2022-04-09 17:42:50|1970.88|1953.08|1970.95|1953.15|1971.05|1953.25|1970.78|1952.98|20
1649526180000|2022-04-09 17:43:00|1970.94|1953.14|1970.92|1953.12|1971|1953.2|1970.78|1952.98|25
1649526190000|2022-04-09 17:43:10|1970.85|1953.05|1970.92|1953.12|1970.92|1953.12|1970.44|1952.64|19
1649526200000|2022-04-09 17:43:20|1970.89|1953.09|1970.85|1953.05|1970.94|1953.14|1970.8|1953|11
1649526210000|2022-04-09 17:43:30|1970.77|1952.97|1970.69|1952.89|1970.85|1953.05|1970.65|1952.85|10
1649526220000|2022-04-09 17:43:40|1970.68|1952.88|1970.69|1952.89|1970.7|1952.9|1970.55|1952.75|14
1649526230000|2022-04-09 17:43:50|1970.68|1952.88|1970.86|1953.06|1970.9|1953.1|1970.68|1952.88|15
1649526240000|2022-04-09 17:44:00|1970.87|1953.07|1970.87|1953.07|1970.89|1953.09|1970.84|1953.04|12
1649526250000|2022-04-09 17:44:10|1970.88|1953.08|1973.22|1955.42|1973.22|1955.42|1970.86|1953.06|21
1649526260000|2022-04-09 17:44:20|1973.15|1955.35|1973.03|1955.23|1973.41|1955.61|1973|1955.2|15
1649526270000|2022-04-09 17:44:30|1973.01|1955.21|1972.91|1955.11|1973.01|1955.21|1972.86|1955.06|19
1649526280000|2022-04-09 17:44:40|1972.96|1955.16|1972.79|1954.99|1972.96|1955.16|1972.77|1954.97|10
1649526290000|2022-04-09 17:44:50|1972.88|1955.08|1972.67|1954.87|1972.95|1955.15|1972.67|1954.87|19
1649526300000|2022-04-09 17:45:00|1972.83|1955.03|1972.56|1954.76|1972.83|1955.03|1972.11|1954.31|17
1649526310000|2022-04-09 17:45:10|1972.55|1954.75|1972.5|1954.7|1972.64|1954.84|1972.5|1954.7|20
1649526320000|2022-04-09 17:45:20|1972.56|1954.76|1972.51|1954.71|1972.56|1954.76|1972.38|1954.58|17
1649526330000|2022-04-09 17:45:30|1972.52|1954.72|1972.65|1954.85|1972.73|1954.93|1972.47|1954.67|11
1649526340000|2022-04-09 17:45:40|1972.56|1954.76|1972.81|1955.01|1972.82|1955.02|1972.56|1954.76|16
1649526350000|2022-04-09 17:45:50|1972.78|1954.98|1972.73|1954.93|1972.9|1955.1|1972.73|1954.93|15
1649526360000|2022-04-09 17:46:00|1972.75|1954.95|1972.9|1955.1|1972.9|1955.1|1972.75|1954.95|8
1649526370000|2022-04-09 17:46:10|1972.93|1955.13|1972.96|1955.16|1973.15|1955.35|1972.9|1955.1|14
1649526380000|2022-04-09 17:46:20|1972.97|1955.17|1973.11|1955.31|1973.12|1955.32|1972.8|1955|18
1649526390000|2022-04-09 17:46:30|1973.12|1955.32|1973.12|1955.32|1973.12|1955.32|1973.12|1955.32|1
1649526400000|2022-04-09 17:46:40|1973.1|1955.3|1973.18|1955.38|1973.18|1955.38|1973.1|1955.3|2
1649526410000|2022-04-09 17:46:50|1973.19|1955.39|1973.19|1955.39|1973.19|1955.39|1973.19|1955.39|1
1649526420000|2022-04-09 17:47:00|1973.12|1955.32|1972.81|1955.01|1973.12|1955.32|1972.76|1954.96|7
1649526430000|2022-04-09 17:47:10|1972.84|1955.04|1972.84|1955.04|1972.84|1955.04|1972.84|1955.04|1
1649526440000|2022-04-09 17:47:20|1972.66|1954.86|1972.53|1954.73|1972.66|1954.86|1972.51|1954.71|8
1649526450000|2022-04-09 17:47:30|1972.51|1954.71|1972.52|1954.72|1972.52|1954.72|1972.5|1954.7|10
1649526460000|2022-04-09 17:47:40|1972.51|1954.71|1972.56|1954.76|1972.59|1954.79|1972.5|1954.7|8
1649526470000|2022-04-09 17:47:50|1972.58|1954.78|1972.56|1954.76|1972.61|1954.81|1972.47|1954.67|21
1649526480000|2022-04-09 17:48:00|1972.5|1954.7|1972.49|1954.69|1972.51|1954.71|1972.47|1954.67|9
1649526490000|2022-04-09 17:48:10|1972.5|1954.7|1972.41|1954.61|1972.5|1954.7|1972.41|1954.61|7
1649526500000|2022-04-09 17:48:20|1972.4|1954.6|1972.47|1954.67|1972.47|1954.67|1972.4|1954.6|4
1649526510000|2022-04-09 17:48:30|1972.48|1954.68|1972.4|1954.6|1972.48|1954.68|1972.4|1954.6|8
1649526520000|2022-04-09 17:48:40|1972.39|1954.59|1971.68|1953.88|1972.39|1954.59|1971.68|1953.88|12
1649526530000|2022-04-09 17:48:50|1971.66|1953.86|1971.04|1953.24|1971.67|1953.87|1971.04|1953.24|12
1649526540000|2022-04-09 17:49:00|1971.03|1953.23|1970.78|1952.98|1971.18|1953.38|1970.71|1952.91|20
1649526550000|2022-04-09 17:49:10|1970.83|1953.03|1970.85|1953.05|1970.94|1953.14|1970.77|1952.97|15
1649526560000|2022-04-09 17:49:20|1970.83|1953.03|1970.85|1953.05|1970.86|1953.06|1970.83|1953.03|11
1649526570000|2022-04-09 17:49:30|1970.84|1953.04|1970.85|1953.05|1970.92|1953.12|1970.73|1952.93|14
1649526580000|2022-04-09 17:49:40|1970.83|1953.03|1970.86|1953.06|1970.92|1953.12|1970.73|1952.93|12
1649526590000|2022-04-09 17:49:50|1970.74|1952.94|1970.86|1953.06|1970.86|1953.06|1970.74|1952.94|2
1649526600000|2022-04-09 17:50:00|1970.71|1952.91|1971.54|1953.74|1971.54|1953.74|1970.71|1952.91|23
1649526610000|2022-04-09 17:50:10|1971.52|1953.72|1971.52|1953.72|1971.66|1953.86|1971.48|1953.68|14
1649526620000|2022-04-09 17:50:20|1971.54|1953.74|1971.44|1953.64|1971.54|1953.74|1971.44|1953.64|4
1649526630000|2022-04-09 17:50:30|1971.38|1953.58|1970.98|1953.18|1971.38|1953.58|1970.84|1953.04|19
1649526640000|2022-04-09 17:50:40|1970.96|1953.16|1970.96|1953.16|1970.98|1953.18|1970.96|1953.16|5
1649526650000|2022-04-09 17:50:50|1970.99|1953.19|1971|1953.2|1971.03|1953.23|1970.91|1953.11|15
1649526660000|2022-04-09 17:51:00|1970.99|1953.19|1970.91|1953.11|1970.99|1953.19|1970.91|1953.11|5
1649526670000|2022-04-09 17:51:10|1970.99|1953.19|1970.58|1952.78|1971.01|1953.21|1970.58|1952.78|16
1649526680000|2022-04-09 17:51:20|1970.57|1952.77|1970.58|1952.78|1970.61|1952.81|1970.56|1952.76|8
1649526690000|2022-04-09 17:51:30|1970.56|1952.76|1970.56|1952.76|1970.59|1952.79|1970.56|1952.76|6
1649526700000|2022-04-09 17:51:40|1970.45|1952.65|1969.61|1951.81|1970.45|1952.65|1969.61|1951.81|14
1649526710000|2022-04-09 17:51:50|1969.72|1951.92|1969.63|1951.83|1969.72|1951.92|1969.62|1951.82|8
1649526720000|2022-04-09 17:52:00|1969.62|1951.82|1969.6|1951.8|1969.71|1951.91|1969.57|1951.77|13
1649526730000|2022-04-09 17:52:10|1969.58|1951.78|1969.59|1951.79|1969.6|1951.8|1969.58|1951.78|6
1649526740000|2022-04-09 17:52:20|1969.66|1951.86|1970.4|1952.6|1970.42|1952.62|1969.59|1951.79|22
1649526750000|2022-04-09 17:52:30|1970.32|1952.52|1970.53|1952.73|1970.53|1952.73|1970.32|1952.52|9
1649526760000|2022-04-09 17:52:40|1970.55|1952.75|1970.61|1952.81|1970.61|1952.81|1970.55|1952.75|10
1649526770000|2022-04-09 17:52:50|1970.59|1952.79|1970.58|1952.78|1970.61|1952.81|1970.57|1952.77|11
1649526780000|2022-04-09 17:53:00|1970.55|1952.75|1970.61|1952.81|1970.62|1952.82|1970.55|1952.75|11
1649526790000|2022-04-09 17:53:10|1970.56|1952.76|1970.55|1952.75|1970.56|1952.76|1970.55|1952.75|2
1649526800000|2022-04-09 17:53:20|1970.54|1952.74|1970.54|1952.74|1970.54|1952.74|1970.54|1952.74|1
1649526810000|2022-04-09 17:53:30|1970.52|1952.72|1970.05|1952.25|1970.54|1952.74|1970.03|1952.23|17
1649526820000|2022-04-09 17:53:40|1970.06|1952.26|1970.04|1952.24|1970.06|1952.26|1970.03|1952.23|5
1649526830000|2022-04-09 17:53:50|1970.05|1952.25|1970.05|1952.25|1970.05|1952.25|1969.99|1952.19|8
1649526840000|2022-04-09 17:54:00|1969.81|1952.01|1969.85|1952.05|1969.89|1952.09|1969.81|1952.01|8
1649526850000|2022-04-09 17:54:10|1969.83|1952.03|1969.89|1952.09|1969.89|1952.09|1969.83|1952.03|3
1649526860000|2022-04-09 17:54:20|1969.87|1952.07|1969.57|1951.77|1969.87|1952.07|1969.57|1951.77|7
1649526870000|2022-04-09 17:54:30|1969.6|1951.8|1969.6|1951.8|1969.6|1951.8|1969.56|1951.76|5
1649526880000|2022-04-09 17:54:40|1969.57|1951.77|1969.86|1952.06|1969.86|1952.06|1969.57|1951.77|9
1649526890000|2022-04-09 17:54:50|1969.88|1952.08|1969.89|1952.09|1969.89|1952.09|1969.79|1951.99|10
1649526900000|2022-04-09 17:55:00|1969.83|1952.03|1970.03|1952.23|1970.04|1952.24|1969.83|1952.03|7
1649526910000|2022-04-09 17:55:10|1969.95|1952.15|1969.95|1952.15|1970|1952.2|1969.95|1952.15|3
1649526920000|2022-04-09 17:55:20|1970|1952.2|1969.9|1952.1|1970.01|1952.21|1969.7|1951.9|13
1649526930000|2022-04-09 17:55:30|1969.98|1952.18|1970.54|1952.74|1970.54|1952.74|1969.73|1951.93|13
1649526940000|2022-04-09 17:55:40|1970.55|1952.75|1971.17|1953.37|1971.17|1953.37|1970.55|1952.75|10
1649526950000|2022-04-09 17:55:50|1971.21|1953.41|1971.39|1953.59|1971.39|1953.59|1971.17|1953.37|4
1649526960000|2022-04-09 17:56:00|1971.42|1953.62|1971.81|1954.01|1971.81|1954.01|1971.42|1953.62|10
1649526970000|2022-04-09 17:56:10|1971.83|1954.03|1971.56|1953.76|1971.83|1954.03|1971.54|1953.74|14
1649526980000|2022-04-09 17:56:20|1971.54|1953.74|1971.45|1953.65|1971.54|1953.74|1971.43|1953.63|5
1649526990000|2022-04-09 17:56:30|1971.49|1953.69|1971.41|1953.61|1971.51|1953.71|1971.39|1953.59|19
1649527000000|2022-04-09 17:56:40|1971.39|1953.59|1971.39|1953.59|1971.39|1953.59|1971.39|1953.59|1
1649527010000|2022-04-09 17:56:50|1971.34|1953.54|1971.34|1953.54|1971.43|1953.63|1971.34|1953.54|6
1649527020000|2022-04-09 17:57:00|1971.3|1953.5|1971.3|1953.5|1971.3|1953.5|1971.28|1953.48|4
1649527030000|2022-04-09 17:57:10|1971.42|1953.62|1971.39|1953.59|1971.48|1953.68|1971.39|1953.59|7
1649527040000|2022-04-09 17:57:20|1971.36|1953.56|1971.39|1953.59|1971.39|1953.59|1971.31|1953.51|9
1649527050000|2022-04-09 17:57:30|1971.35|1953.55|1971.41|1953.61|1971.41|1953.61|1971.33|1953.53|8
1649527060000|2022-04-09 17:57:40|1971.37|1953.57|1971.42|1953.62|1971.42|1953.62|1971.37|1953.57|5
1649527080000|2022-04-09 17:58:00|1971.43|1953.63|1971.43|1953.63|1971.43|1953.63|1971.42|1953.62|3
1649527090000|2022-04-09 17:58:10|1971.39|1953.59|1971.43|1953.63|1971.43|1953.63|1971.39|1953.59|3
1649527110000|2022-04-09 17:58:30|1971.39|1953.59|1971.41|1953.61|1971.41|1953.61|1971.27|1953.47|16
1649527120000|2022-04-09 17:58:40|1971.4|1953.6|1971.4|1953.6|1971.4|1953.6|1971.4|1953.6|1
1649527140000|2022-04-09 17:59:00|1971.41|1953.61|1971.48|1953.68|1971.5|1953.7|1971.4|1953.6|7
1649527150000|2022-04-09 17:59:10|1971.5|1953.7|1971.49|1953.69|1971.5|1953.7|1971.33|1953.53|6
1649527160000|2022-04-09 17:59:20|1971.48|1953.68|1971.48|1953.68|1971.49|1953.69|1971.47|1953.67|5
1649527170000|2022-04-09 17:59:30|1971.47|1953.67|1972.16|1954.36|1972.16|1954.36|1971.47|1953.67|8
1649527180000|2022-04-09 17:59:40|1972.1|1954.3|1972.1|1954.3|1972.1|1954.3|1972.1|1954.3|1
1649527190000|2022-04-09 17:59:50|1972.32|1954.52|1972.34|1954.54|1972.34|1954.54|1972.32|1954.52|5
1649527200000|2022-04-09 18:00:00|1972.4|1954.6|1972.98|1955.18|1972.98|1955.18|1972.4|1954.6|14
1649527210000|2022-04-09 18:00:10|1973.14|1955.34|1973.86|1956.06|1973.86|1956.06|1972.92|1955.12|15
1649527220000|2022-04-09 18:00:20|1973.9|1956.1|1973.83|1956.03|1973.9|1956.1|1973.8|1956|11
1649527230000|2022-04-09 18:00:30|1973.89|1956.09|1973.8|1956|1973.89|1956.09|1973.73|1955.93|4
1649527240000|2022-04-09 18:00:40|1973.73|1955.93|1973.78|1955.98|1973.8|1956|1973.72|1955.92|10
1649527250000|2022-04-09 18:00:50|1973.76|1955.96|1974.44|1956.64|1974.44|1956.64|1973.72|1955.92|19
1649527260000|2022-04-09 18:01:00|1974.39|1956.59|1974.56|1956.76|1974.56|1956.76|1974.38|1956.58|7
1649527270000|2022-04-09 18:01:10|1974.48|1956.68|1974.71|1956.91|1974.71|1956.91|1974.45|1956.65|6
1649527280000|2022-04-09 18:01:20|1974.7|1956.9|1974.6|1956.8|1974.7|1956.9|1974.51|1956.71|13
1649527290000|2022-04-09 18:01:30|1974.59|1956.79|1975.4|1957.6|1975.4|1957.6|1974.59|1956.79|11
1649527300000|2022-04-09 18:01:40|1975.46|1957.66|1975.52|1957.72|1975.86|1958.06|1975.44|1957.64|20
1649527310000|2022-04-09 18:01:50|1975.57|1957.77|1975.45|1957.65|1975.57|1957.77|1975.45|1957.65|8
1649527320000|2022-04-09 18:02:00|1975.49|1957.69|1975.35|1957.55|1975.49|1957.69|1975.14|1957.34|23
1649527330000|2022-04-09 18:02:10|1975.34|1957.54|1975.41|1957.61|1975.41|1957.61|1975.34|1957.54|3
1649527340000|2022-04-09 18:02:20|1975.38|1957.58|1975.72|1957.92|1975.73|1957.93|1975.37|1957.57|10
1649527350000|2022-04-09 18:02:30|1975.7|1957.9|1975.72|1957.92|1975.72|1957.92|1975.54|1957.74|6
1649527360000|2022-04-09 18:02:40|1976.14|1958.34|1975.52|1957.72|1976.57|1958.77|1975.3|1957.5|27
1649527380000|2022-04-09 18:03:00|1975.44|1957.64|1975.45|1957.65|1975.45|1957.65|1975.43|1957.63|3
1649527400000|2022-04-09 18:03:20|1975.42|1957.62|1975.3|1957.5|1975.42|1957.62|1975.29|1957.49|4
1649527410000|2022-04-09 18:03:30|1975.29|1957.49|1973.81|1956.01|1975.29|1957.49|1973.78|1955.98|16
1649527420000|2022-04-09 18:03:40|1973.73|1955.93|1972.71|1954.91|1973.73|1955.93|1972.71|1954.91|15
1649527430000|2022-04-09 18:03:50|1972.7|1954.9|1972.7|1954.9|1972.7|1954.9|1972.7|1954.9|1
1649527440000|2022-04-09 18:04:00|1972.52|1954.72|1972.49|1954.69|1972.59|1954.79|1972.48|1954.68|12
1649527450000|2022-04-09 18:04:10|1972.53|1954.73|1972.59|1954.79|1972.68|1954.88|1972.53|1954.73|17
1649527460000|2022-04-09 18:04:20|1972.58|1954.78|1972.58|1954.78|1972.59|1954.79|1972.55|1954.75|8
1649527470000|2022-04-09 18:04:30|1972.57|1954.77|1972.57|1954.77|1972.58|1954.78|1972.57|1954.77|3
1649527480000|2022-04-09 18:04:40|1972.56|1954.76|1972.47|1954.67|1972.59|1954.79|1972.36|1954.56|12
1649527490000|2022-04-09 18:04:50|1972.46|1954.66|1972.49|1954.69|1972.49|1954.69|1972.37|1954.57|10
1649527500000|2022-04-09 18:05:00|1972.45|1954.65|1972.46|1954.66|1972.5|1954.7|1972.27|1954.47|15
1649527510000|2022-04-09 18:05:10|1972.45|1954.65|1972.34|1954.54|1972.46|1954.66|1972.34|1954.54|16
1649527520000|2022-04-09 18:05:20|1972.4|1954.6|1971.57|1953.77|1972.48|1954.68|1971.57|1953.77|15
1649527530000|2022-04-09 18:05:30|1971.5|1953.7|1971.56|1953.76|1971.71|1953.91|1971.5|1953.7|11
1649527550000|2022-04-09 18:05:50|1971.55|1953.75|1971.54|1953.74|1971.67|1953.87|1971.54|1953.74|7
1649527560000|2022-04-09 18:06:00|1971.53|1953.73|1971.48|1953.68|1971.54|1953.74|1971.42|1953.62|8
1649527570000|2022-04-09 18:06:10|1971.47|1953.67|1971.5|1953.7|1971.51|1953.71|1971.47|1953.67|5
1649527580000|2022-04-09 18:06:20|1971.49|1953.69|1971.59|1953.79|1971.59|1953.79|1971.48|1953.68|10
1649527590000|2022-04-09 18:06:30|1971.6|1953.8|1971.64|1953.84|1971.64|1953.84|1971.6|1953.8|6
1649527600000|2022-04-09 18:06:40|1971.63|1953.83|1971.41|1953.61|1971.63|1953.83|1971.41|1953.61|7
1649527610000|2022-04-09 18:06:50|1971.4|1953.6|1971.1|1953.3|1971.4|1953.6|1971.1|1953.3|3
1649527620000|2022-04-09 18:07:00|1971.17|1953.37|1970.9|1953.1|1971.17|1953.37|1970.9|1953.1|3
1649527630000|2022-04-09 18:07:10|1971.03|1953.23|1970.93|1953.13|1971.03|1953.23|1970.93|1953.13|5
1649527640000|2022-04-09 18:07:20|1970.92|1953.12|1970.64|1952.84|1970.92|1953.12|1970.62|1952.82|16
1649527650000|2022-04-09 18:07:30|1970.63|1952.83|1970.95|1953.15|1971.02|1953.22|1970.62|1952.82|14
1649527660000|2022-04-09 18:07:40|1970.98|1953.18|1971.45|1953.65|1971.47|1953.67|1970.98|1953.18|12
1649527670000|2022-04-09 18:07:50|1971.42|1953.62|1971.52|1953.72|1971.56|1953.76|1971.35|1953.55|15
1649527680000|2022-04-09 18:08:00|1971.55|1953.75|1971.4|1953.6|1971.56|1953.76|1971.29|1953.49|14
1649527690000|2022-04-09 18:08:10|1971.41|1953.61|1971.43|1953.63|1971.49|1953.69|1971.41|1953.61|9
1649527700000|2022-04-09 18:08:20|1971.41|1953.61|1971.48|1953.68|1971.49|1953.69|1971.41|1953.61|12
1649527710000|2022-04-09 18:08:30|1971.46|1953.66|1971.46|1953.66|1971.48|1953.68|1971.46|1953.66|3
1649527720000|2022-04-09 18:08:40|1971.45|1953.65|1970.78|1952.98|1971.45|1953.65|1970.77|1952.97|19
1649527730000|2022-04-09 18:08:50|1970.68|1952.88|1970.65|1952.85|1970.72|1952.92|1970.65|1952.85|7
1649527740000|2022-04-09 18:09:00|1970.39|1952.59|1970.43|1952.63|1970.47|1952.67|1970.39|1952.59|7
1649527750000|2022-04-09 18:09:10|1970.42|1952.62|1970.37|1952.57|1970.42|1952.62|1970.37|1952.57|7
1649527760000|2022-04-09 18:09:20|1970.46|1952.66|1970.38|1952.58|1970.46|1952.66|1970.38|1952.58|8
1649527770000|2022-04-09 18:09:30|1970.37|1952.57|1970.13|1952.33|1970.37|1952.57|1970.12|1952.32|10
1649527780000|2022-04-09 18:09:40|1970.12|1952.32|1969.55|1951.75|1970.12|1952.32|1969.54|1951.74|11
1649527790000|2022-04-09 18:09:50|1969.56|1951.76|1968.62|1950.82|1969.56|1951.76|1968.59|1950.79|16
1649527800000|2022-04-09 18:10:00|1968.65|1950.85|1968.55|1950.75|1968.82|1951.02|1968.55|1950.75|20
1649527810000|2022-04-09 18:10:10|1968.53|1950.73|1968.48|1950.68|1968.53|1950.73|1968.41|1950.61|14
1649527820000|2022-04-09 18:10:20|1968.44|1950.64|1968.44|1950.64|1968.49|1950.69|1968.42|1950.62|13
1649527830000|2022-04-09 18:10:30|1968.42|1950.62|1968.64|1950.84|1968.88|1951.08|1968.42|1950.62|25
1649527840000|2022-04-09 18:10:40|1968.56|1950.76|1968.65|1950.85|1968.75|1950.95|1968.38|1950.58|21
1649527850000|2022-04-09 18:10:50|1968.67|1950.87|1968.45|1950.65|1968.67|1950.87|1968.41|1950.61|10
1649527860000|2022-04-09 18:11:00|1968.43|1950.63|1968.54|1950.74|1968.55|1950.75|1968.43|1950.63|6
1649527870000|2022-04-09 18:11:10|1968.45|1950.65|1968.24|1950.44|1968.45|1950.65|1968.24|1950.44|20
1649527880000|2022-04-09 18:11:20|1968.22|1950.42|1968.07|1950.27|1968.22|1950.42|1968.07|1950.27|7
1649527890000|2022-04-09 18:11:30|1968.09|1950.29|1968.09|1950.29|1968.21|1950.41|1968.07|1950.27|11
1649527900000|2022-04-09 18:11:40|1968|1950.2|1967.94|1950.14|1968|1950.2|1967.52|1949.72|19
1649527910000|2022-04-09 18:11:50|1967.92|1950.12|1967.25|1949.45|1967.93|1950.13|1967.18|1949.38|28
1649527920000|2022-04-09 18:12:00|1967.26|1949.46|1967.07|1949.27|1967.26|1949.46|1967.04|1949.24|15
1649527930000|2022-04-09 18:12:10|1967.08|1949.28|1967.02|1949.22|1967.15|1949.35|1966.94|1949.14|17
1649527940000|2022-04-09 18:12:20|1967.04|1949.24|1967.1|1949.3|1967.11|1949.31|1966.92|1949.12|8
1649527950000|2022-04-09 18:12:30|1967.12|1949.32|1967.06|1949.26|1967.12|1949.32|1966.89|1949.09|11
1649527960000|2022-04-09 18:12:40|1967.05|1949.25|1967.05|1949.25|1967.12|1949.32|1966.94|1949.14|14
1649527970000|2022-04-09 18:12:50|1967.04|1949.24|1967.05|1949.25|1967.11|1949.31|1966.95|1949.15|8
1649527980000|2022-04-09 18:13:00|1967.04|1949.24|1967.54|1949.74|1967.54|1949.74|1967.04|1949.24|18
1649527990000|2022-04-09 18:13:10|1967.56|1949.76|1968.71|1950.91|1968.71|1950.91|1967.53|1949.73|20
1649528000000|2022-04-09 18:13:20|1968.69|1950.89|1968.67|1950.87|1968.71|1950.91|1968.47|1950.67|8
1649528010000|2022-04-09 18:13:30|1968.65|1950.85|1968.22|1950.42|1968.65|1950.85|1968.17|1950.37|17
1649528020000|2022-04-09 18:13:40|1968.2|1950.4|1968.06|1950.26|1968.2|1950.4|1968.06|1950.26|7
1649528030000|2022-04-09 18:13:50|1968.03|1950.23|1967.34|1949.54|1968.03|1950.23|1967.34|1949.54|18
1649528040000|2022-04-09 18:14:00|1967.38|1949.58|1967.55|1949.75|1967.56|1949.76|1967.38|1949.58|11
1649528050000|2022-04-09 18:14:10|1967.54|1949.74|1967.59|1949.79|1967.6|1949.8|1967.54|1949.74|3
1649528060000|2022-04-09 18:14:20|1967.47|1949.67|1966.73|1948.93|1967.47|1949.67|1966.73|1948.93|15
1649528070000|2022-04-09 18:14:30|1966.71|1948.91|1966.86|1949.06|1966.86|1949.06|1966.7|1948.9|8
1649528080000|2022-04-09 18:14:40|1966.75|1948.95|1967.47|1949.67|1967.48|1949.68|1966.62|1948.82|18
1649528090000|2022-04-09 18:14:50|1967.46|1949.66|1967.46|1949.66|1967.46|1949.66|1967.45|1949.65|3
1649528100000|2022-04-09 18:15:00|1967.54|1949.74|1967.08|1949.28|1967.54|1949.74|1967.08|1949.28|7
1649528110000|2022-04-09 18:15:10|1967.1|1949.3|1964.79|1946.99|1967.14|1949.34|1964.79|1946.99|23
1649528120000|2022-04-09 18:15:20|1964.71|1946.91|1964.73|1946.93|1964.78|1946.98|1964.66|1946.86|9
1649528130000|2022-04-09 18:15:30|1964.75|1946.95|1964.57|1946.77|1964.95|1947.15|1964.57|1946.77|15
1649528140000|2022-04-09 18:15:40|1964.55|1946.75|1964.71|1946.91|1964.76|1946.96|1964.53|1946.73|15
1649528150000|2022-04-09 18:15:50|1964.55|1946.75|1964.36|1946.56|1964.71|1946.91|1964.24|1946.44|24
1649528160000|2022-04-09 18:16:00|1964.41|1946.61|1964.47|1946.67|1964.6|1946.8|1964.25|1946.45|16
1649528170000|2022-04-09 18:16:10|1964.53|1946.73|1965.59|1947.79|1965.59|1947.79|1964.52|1946.72|23
1649528180000|2022-04-09 18:16:20|1965.58|1947.78|1965.53|1947.73|1965.58|1947.78|1965.52|1947.72|15
1649528190000|2022-04-09 18:16:30|1965.96|1948.16|1965.54|1947.74|1966.29|1948.49|1965.54|1947.74|24
1649528200000|2022-04-09 18:16:40|1965.52|1947.72|1964.43|1946.63|1965.52|1947.72|1964.43|1946.63|22
1649528210000|2022-04-09 18:16:50|1964.42|1946.62|1964.39|1946.59|1964.69|1946.89|1964.38|1946.58|20
1649528220000|2022-04-09 18:17:00|1964.45|1946.65|1964.41|1946.61|1964.54|1946.74|1964.39|1946.59|18
1649528230000|2022-04-09 18:17:10|1964.39|1946.59|1964.62|1946.82|1964.62|1946.82|1964.39|1946.59|10
1649528240000|2022-04-09 18:17:20|1964.73|1946.93|1965.32|1947.52|1965.33|1947.53|1964.69|1946.89|20
1649528250000|2022-04-09 18:17:30|1965.25|1947.45|1965.32|1947.52|1965.32|1947.52|1965.25|1947.45|2
1649528260000|2022-04-09 18:17:40|1965.25|1947.45|1965.87|1948.07|1965.88|1948.08|1965.25|1947.45|15
1649528270000|2022-04-09 18:17:50|1965.66|1947.86|1965.23|1947.43|1965.66|1947.86|1965.23|1947.43|19
1649528280000|2022-04-09 18:18:00|1965.14|1947.34|1965.1|1947.3|1965.38|1947.58|1965.08|1947.28|24
1649528290000|2022-04-09 18:18:10|1965.22|1947.42|1965.14|1947.34|1965.36|1947.56|1965.07|1947.27|21
1649528300000|2022-04-09 18:18:20|1965.08|1947.28|1964.97|1947.17|1965.15|1947.35|1964.89|1947.09|17
1649528310000|2022-04-09 18:18:30|1964.95|1947.15|1964.97|1947.17|1965.1|1947.3|1964.95|1947.15|8
1649528320000|2022-04-09 18:18:40|1965.05|1947.25|1965.3|1947.5|1965.3|1947.5|1965.01|1947.21|14
1649528330000|2022-04-09 18:18:50|1965.31|1947.51|1964.6|1946.8|1965.36|1947.56|1964.55|1946.75|17
1649528340000|2022-04-09 18:19:00|1964.64|1946.84|1964.65|1946.85|1964.81|1947.01|1964.59|1946.79|12
1649528350000|2022-04-09 18:19:10|1964.61|1946.81|1964.06|1946.26|1964.64|1946.84|1964.05|1946.25|22
1649528360000|2022-04-09 18:19:20|1964.08|1946.28|1963.58|1945.78|1964.26|1946.46|1963.5|1945.7|23
1649528370000|2022-04-09 18:19:30|1963.59|1945.79|1963.8|1946|1963.8|1946|1963.59|1945.79|11
1649528380000|2022-04-09 18:19:40|1963.87|1946.07|1963.58|1945.78|1963.87|1946.07|1963.57|1945.77|4
1649528390000|2022-04-09 18:19:50|1963.56|1945.76|1963.63|1945.83|1963.64|1945.84|1963.56|1945.76|11
1649528400000|2022-04-09 18:20:00|1963.78|1945.98|1963.63|1945.83|1963.8|1946|1963.63|1945.83|13
1649528410000|2022-04-09 18:20:10|1963.57|1945.77|1963.53|1945.73|1963.58|1945.78|1963.51|1945.71|12
1649528420000|2022-04-09 18:20:20|1963.52|1945.72|1963.49|1945.69|1963.56|1945.76|1963.46|1945.66|14
1649528430000|2022-04-09 18:20:30|1963.48|1945.68|1963.34|1945.54|1963.51|1945.71|1963.34|1945.54|16
1649528440000|2022-04-09 18:20:40|1963.32|1945.52|1962.89|1945.09|1963.32|1945.52|1962.81|1945.01|21
1649528450000|2022-04-09 18:20:50|1962.88|1945.08|1962.95|1945.15|1962.98|1945.18|1962.73|1944.93|15
1649528460000|2022-04-09 18:21:00|1962.94|1945.14|1963.49|1945.69|1963.49|1945.69|1962.72|1944.92|20
1649528470000|2022-04-09 18:21:10|1963.48|1945.68|1964.54|1946.74|1964.62|1946.82|1963.48|1945.68|21
1649528480000|2022-04-09 18:21:20|1964.48|1946.68|1964.4|1946.6|1964.75|1946.95|1964.39|1946.59|17
1649528490000|2022-04-09 18:21:30|1964.35|1946.55|1964.28|1946.48|1964.4|1946.6|1964.27|1946.47|4
1649528500000|2022-04-09 18:21:40|1964.38|1946.58|1964.32|1946.52|1964.47|1946.67|1964.25|1946.45|12
1649528510000|2022-04-09 18:21:50|1964.31|1946.51|1963.59|1945.79|1964.31|1946.51|1963.58|1945.78|13
1649528520000|2022-04-09 18:22:00|1963.61|1945.81|1963.83|1946.03|1963.91|1946.11|1963.61|1945.81|14
1649528530000|2022-04-09 18:22:10|1963.91|1946.11|1963.94|1946.14|1963.94|1946.14|1963.68|1945.88|13
1649528540000|2022-04-09 18:22:20|1963.95|1946.15|1962.95|1945.15|1963.95|1946.15|1962.95|1945.15|17
1649528550000|2022-04-09 18:22:30|1962.94|1945.14|1962.9|1945.1|1963.05|1945.25|1962.76|1944.96|23
1649528560000|2022-04-09 18:22:40|1962.94|1945.14|1962.84|1945.04|1963|1945.2|1962.82|1945.02|13
1649528570000|2022-04-09 18:22:50|1962.83|1945.03|1962.69|1944.89|1962.83|1945.03|1962.69|1944.89|9
1649528580000|2022-04-09 18:23:00|1962.65|1944.85|1962.6|1944.8|1962.65|1944.85|1962.59|1944.79|11
1649528590000|2022-04-09 18:23:10|1962.62|1944.82|1962.47|1944.67|1962.63|1944.83|1962.42|1944.62|9
1649528600000|2022-04-09 18:23:20|1962.46|1944.66|1962.48|1944.68|1962.51|1944.71|1962.46|1944.66|5
1649528610000|2022-04-09 18:23:30|1962.46|1944.66|1961.95|1944.15|1962.47|1944.67|1961.92|1944.12|10
1649528620000|2022-04-09 18:23:40|1961.64|1943.84|1961.94|1944.14|1962.16|1944.36|1961.61|1943.81|12
1649528630000|2022-04-09 18:23:50|1961.88|1944.08|1961.82|1944.02|1961.88|1944.08|1961.82|1944.02|2
1649528640000|2022-04-09 18:24:00|1961.9|1944.1|1961.9|1944.1|1962.07|1944.27|1961.9|1944.1|5
1649528650000|2022-04-09 18:24:10|1962.07|1944.27|1961.95|1944.15|1962.13|1944.33|1961.9|1944.1|10
1649528660000|2022-04-09 18:24:20|1961.66|1943.86|1961.66|1943.86|1961.66|1943.86|1961.66|1943.86|1
1649528670000|2022-04-09 18:24:30|1961.69|1943.89|1961.38|1943.58|1961.69|1943.89|1961.35|1943.55|11
1649528680000|2022-04-09 18:24:40|1961.44|1943.64|1961|1943.2|1961.44|1943.64|1961|1943.2|5
1649528690000|2022-04-09 18:24:50|1961.25|1943.45|1961.61|1943.81|1961.61|1943.81|1961.25|1943.45|8
1649528700000|2022-04-09 18:25:00|1961.81|1944.01|1961.65|1943.85|1961.81|1944.01|1961.65|1943.85|4
1649528710000|2022-04-09 18:25:10|1961.67|1943.87|1961.66|1943.86|1961.67|1943.87|1961.64|1943.84|8
1649528720000|2022-04-09 18:25:20|1961.68|1943.88|1961.94|1944.14|1962.03|1944.23|1961.66|1943.86|9
1649528730000|2022-04-09 18:25:30|1961.91|1944.11|1961.63|1943.83|1961.91|1944.11|1961.63|1943.83|2
1649528740000|2022-04-09 18:25:40|1961.74|1943.94|1961.63|1943.83|1961.92|1944.12|1961.63|1943.83|4
1649528750000|2022-04-09 18:25:50|1961.67|1943.87|1961.94|1944.14|1961.99|1944.19|1961.67|1943.87|12
1649528760000|2022-04-09 18:26:00|1961.97|1944.17|1962.16|1944.36|1962.18|1944.38|1961.96|1944.16|16
1649528770000|2022-04-09 18:26:10|1962.17|1944.37|1962.18|1944.38|1962.18|1944.38|1962.17|1944.37|6
1649528780000|2022-04-09 18:26:20|1962.2|1944.4|1962.59|1944.79|1962.59|1944.79|1962.09|1944.29|19
1649528790000|2022-04-09 18:26:30|1962.6|1944.8|1962.51|1944.71|1962.6|1944.8|1962.47|1944.67|8
1649528800000|2022-04-09 18:26:40|1962.5|1944.7|1962.45|1944.65|1962.51|1944.71|1962.36|1944.56|14
1649528810000|2022-04-09 18:26:50|1962.44|1944.64|1962.44|1944.64|1962.45|1944.65|1962.43|1944.63|7
1649528820000|2022-04-09 18:27:00|1962.43|1944.63|1963.59|1945.79|1963.59|1945.79|1962.43|1944.63|20
1649528830000|2022-04-09 18:27:10|1963.49|1945.69|1963.74|1945.94|1963.74|1945.94|1963.48|1945.68|15
1649528840000|2022-04-09 18:27:20|1963.73|1945.93|1963.74|1945.94|1963.74|1945.94|1963.62|1945.82|6
1649528850000|2022-04-09 18:27:30|1963.62|1945.82|1963.69|1945.89|1963.82|1946.02|1963.62|1945.82|19
1649528860000|2022-04-09 18:27:40|1963.74|1945.94|1963.72|1945.92|1963.74|1945.94|1963.67|1945.87|4
1649528870000|2022-04-09 18:27:50|1963.67|1945.87|1963.67|1945.87|1963.72|1945.92|1963.67|1945.87|7
1649528880000|2022-04-09 18:28:00|1963.72|1945.92|1963.65|1945.85|1963.72|1945.92|1963.65|1945.85|10
1649528890000|2022-04-09 18:28:10|1963.66|1945.86|1963.5|1945.7|1963.71|1945.91|1963.49|1945.69|13
1649528900000|2022-04-09 18:28:20|1963.49|1945.69|1963.49|1945.69|1963.51|1945.71|1963.49|1945.69|5
1649528910000|2022-04-09 18:28:30|1963.5|1945.7|1963.4|1945.6|1963.65|1945.85|1963.37|1945.57|21
1649528920000|2022-04-09 18:28:40|1963.25|1945.45|1963|1945.2|1963.25|1945.45|1962.98|1945.18|9
1649528930000|2022-04-09 18:28:50|1962.94|1945.14|1962.96|1945.16|1962.96|1945.16|1962.94|1945.14|2
1649528940000|2022-04-09 18:29:00|1962.95|1945.15|1962.97|1945.17|1963.02|1945.22|1962.95|1945.15|9
1649528950000|2022-04-09 18:29:10|1962.99|1945.19|1963.72|1945.92|1963.72|1945.92|1962.99|1945.19|15
1649528960000|2022-04-09 18:29:20|1963.66|1945.86|1963.37|1945.57|1963.74|1945.94|1963.37|1945.57|23
1649528970000|2022-04-09 18:29:30|1963.36|1945.56|1963.37|1945.57|1963.39|1945.59|1963.36|1945.56|14
1649528980000|2022-04-09 18:29:40|1963.39|1945.59|1963.43|1945.63|1963.43|1945.63|1963.37|1945.57|14
1649528990000|2022-04-09 18:29:50|1963.38|1945.58|1963.21|1945.41|1963.38|1945.58|1963.21|1945.41|4
1649529000000|2022-04-09 18:30:00|1963.22|1945.42|1963.26|1945.46|1963.36|1945.56|1963.19|1945.39|8
1649529010000|2022-04-09 18:30:10|1963.36|1945.56|1963.32|1945.52|1963.36|1945.56|1963.27|1945.47|8
1649529020000|2022-04-09 18:30:20|1963.3|1945.5|1963.28|1945.48|1963.32|1945.52|1963.24|1945.44|10
1649529030000|2022-04-09 18:30:30|1963.21|1945.41|1963.27|1945.47|1963.32|1945.52|1963.13|1945.33|16
1649529040000|2022-04-09 18:30:40|1963.32|1945.52|1963.39|1945.59|1963.41|1945.61|1963.31|1945.51|11
1649529050000|2022-04-09 18:30:50|1963.4|1945.6|1963.36|1945.56|1963.4|1945.6|1963.35|1945.55|7
1649529060000|2022-04-09 18:31:00|1963.35|1945.55|1963.58|1945.78|1963.58|1945.78|1963.35|1945.55|9
1649529070000|2022-04-09 18:31:10|1963.52|1945.72|1963.69|1945.89|1963.72|1945.92|1963.5|1945.7|13
1649529080000|2022-04-09 18:31:20|1963.68|1945.88|1963.54|1945.74|1963.68|1945.88|1963.5|1945.7|18
1649529090000|2022-04-09 18:31:30|1963.61|1945.81|1962.95|1945.15|1963.61|1945.81|1962.88|1945.08|18
1649529100000|2022-04-09 18:31:40|1962.94|1945.14|1962.91|1945.11|1962.95|1945.15|1962.91|1945.11|18
1649529110000|2022-04-09 18:31:50|1962.93|1945.13|1962.65|1944.85|1962.93|1945.13|1962.63|1944.83|16
1649529120000|2022-04-09 18:32:00|1962.67|1944.87|1962.57|1944.77|1962.67|1944.87|1962.56|1944.76|4
1649529130000|2022-04-09 18:32:10|1962.56|1944.76|1962.59|1944.79|1962.59|1944.79|1962.56|1944.76|5
1649529140000|2022-04-09 18:32:20|1962.6|1944.8|1962.6|1944.8|1962.6|1944.8|1962.6|1944.8|1
1649529160000|2022-04-09 18:32:40|1962.68|1944.88|1963.75|1945.95|1963.79|1945.99|1962.68|1944.88|11
1649529180000|2022-04-09 18:33:00|1964|1946.2|1964.34|1946.54|1964.34|1946.54|1964|1946.2|7
1649529190000|2022-04-09 18:33:10|1964.32|1946.52|1964.26|1946.46|1964.32|1946.52|1964.26|1946.46|3
1649529200000|2022-04-09 18:33:20|1964.37|1946.57|1964.27|1946.47|1964.56|1946.76|1964.26|1946.46|9
1649529210000|2022-04-09 18:33:30|1964.38|1946.58|1964.61|1946.81|1964.63|1946.83|1964.27|1946.47|13
1649529220000|2022-04-09 18:33:40|1964.63|1946.83|1965.33|1947.53|1965.38|1947.58|1964.63|1946.83|14
1649529230000|2022-04-09 18:33:50|1965.35|1947.55|1965.16|1947.36|1965.35|1947.55|1965.13|1947.33|6
1649529240000|2022-04-09 18:34:00|1965.17|1947.37|1965.19|1947.39|1965.19|1947.39|1965.12|1947.32|4
1649529250000|2022-04-09 18:34:10|1965.12|1947.32|1965.19|1947.39|1965.19|1947.39|1965.12|1947.32|2
1649529270000|2022-04-09 18:34:30|1965.12|1947.32|1965.14|1947.34|1965.14|1947.34|1965.12|1947.32|2
1649529280000|2022-04-09 18:34:40|1965.29|1947.49|1965.23|1947.43|1965.29|1947.49|1965.22|1947.42|9
1649529290000|2022-04-09 18:34:50|1965.21|1947.41|1965.12|1947.32|1965.22|1947.42|1965.11|1947.31|6
1649529300000|2022-04-09 18:35:00|1965.14|1947.34|1965.37|1947.57|1965.37|1947.57|1965.14|1947.34|4
1649529310000|2022-04-09 18:35:10|1965.34|1947.54|1965.37|1947.57|1965.37|1947.57|1965.34|1947.54|2
1649529320000|2022-04-09 18:35:20|1965.34|1947.54|1965.31|1947.51|1965.37|1947.57|1965.31|1947.51|6
1649529330000|2022-04-09 18:35:30|1965.42|1947.62|1965.31|1947.51|1965.42|1947.62|1965.31|1947.51|3
1649529340000|2022-04-09 18:35:40|1965.3|1947.5|1965.29|1947.49|1965.3|1947.5|1965.29|1947.49|2
1649529350000|2022-04-09 18:35:50|1965.3|1947.5|1965.27|1947.47|1965.33|1947.53|1965.19|1947.39|8
1649529360000|2022-04-09 18:36:00|1965.22|1947.42|1964.44|1946.64|1965.27|1947.47|1964.44|1946.64|16
1649529370000|2022-04-09 18:36:10|1964.46|1946.66|1964.02|1946.22|1964.47|1946.67|1964.02|1946.22|21
1649529380000|2022-04-09 18:36:20|1964.01|1946.21|1964.32|1946.52|1964.35|1946.55|1964.01|1946.21|18
1649529390000|2022-04-09 18:36:30|1964.41|1946.61|1964.36|1946.56|1964.41|1946.61|1964.34|1946.54|11
1649529400000|2022-04-09 18:36:40|1964.37|1946.57|1964.43|1946.63|1964.43|1946.63|1964.36|1946.56|5
1649529410000|2022-04-09 18:36:50|1964.44|1946.64|1964.47|1946.67|1964.5|1946.7|1964.42|1946.62|11
1649529420000|2022-04-09 18:37:00|1964.45|1946.65|1964.45|1946.65|1964.51|1946.71|1964.45|1946.65|11
1649529430000|2022-04-09 18:37:10|1964.47|1946.67|1964.45|1946.65|1964.48|1946.68|1964.44|1946.64|8
1649529440000|2022-04-09 18:37:20|1964.44|1946.64|1964.44|1946.64|1964.44|1946.64|1964.39|1946.59|5
1649529450000|2022-04-09 18:37:30|1964.45|1946.65|1964.45|1946.65|1964.45|1946.65|1964.45|1946.65|1
1649529460000|2022-04-09 18:37:40|1964.37|1946.57|1964.37|1946.57|1964.37|1946.57|1964.37|1946.57|1
1649529470000|2022-04-09 18:37:50|1964.38|1946.58|1964.77|1946.97|1964.85|1947.05|1964.38|1946.58|12
1649529480000|2022-04-09 18:38:00|1964.63|1946.83|1964.74|1946.94|1964.74|1946.94|1964.63|1946.83|4
1649529490000|2022-04-09 18:38:10|1964.72|1946.92|1964.62|1946.82|1964.74|1946.94|1964.62|1946.82|4
1649529500000|2022-04-09 18:38:20|1964.63|1946.83|1964.62|1946.82|1964.72|1946.92|1964.59|1946.79|6
1649529510000|2022-04-09 18:38:30|1964.71|1946.91|1964.73|1946.93|1964.73|1946.93|1964.66|1946.86|10
1649529520000|2022-04-09 18:38:40|1964.74|1946.94|1964.66|1946.86|1964.77|1946.97|1964.66|1946.86|17
1649529530000|2022-04-09 18:38:50|1964.7|1946.9|1965.43|1947.63|1965.43|1947.63|1964.66|1946.86|13
1649529540000|2022-04-09 18:39:00|1965.34|1947.54|1965.53|1947.73|1965.53|1947.73|1965.34|1947.54|4
1649529550000|2022-04-09 18:39:10|1965.52|1947.72|1965.4|1947.6|1965.52|1947.72|1965.4|1947.6|2
1649529560000|2022-04-09 18:39:20|1965.39|1947.59|1965.37|1947.57|1965.39|1947.59|1965.37|1947.57|2
1649529570000|2022-04-09 18:39:30|1965.33|1947.53|1965.33|1947.53|1965.33|1947.53|1965.23|1947.43|3
1649529580000|2022-04-09 18:39:40|1965.45|1947.65|1965.56|1947.76|1965.58|1947.78|1965.45|1947.65|7
1649529590000|2022-04-09 18:39:50|1965.54|1947.74|1965.53|1947.73|1965.56|1947.76|1965.52|1947.72|9
1649529600000|2022-04-09 18:40:00|1965.52|1947.72|1965.51|1947.71|1965.54|1947.74|1965.51|1947.71|7
1649529610000|2022-04-09 18:40:10|1965.52|1947.72|1965.55|1947.75|1965.57|1947.77|1965.52|1947.72|10
1649529620000|2022-04-09 18:40:20|1965.54|1947.74|1964.46|1946.66|1965.54|1947.74|1964.43|1946.63|25
1649529630000|2022-04-09 18:40:30|1964.43|1946.63|1964.54|1946.74|1964.59|1946.79|1964.43|1946.63|20
1649529640000|2022-04-09 18:40:40|1964.52|1946.72|1964.53|1946.73|1964.55|1946.75|1964.5|1946.7|10
1649529650000|2022-04-09 18:40:50|1964.61|1946.81|1964.57|1946.77|1964.64|1946.84|1964.54|1946.74|11
1649529660000|2022-04-09 18:41:00|1964.54|1946.74|1963.8|1946|1964.54|1946.74|1963.8|1946|8
1649529670000|2022-04-09 18:41:10|1963.81|1946.01|1962.38|1944.58|1963.81|1946.01|1962.38|1944.58|21
1649529680000|2022-04-09 18:41:20|1962.36|1944.56|1962.13|1944.33|1962.77|1944.97|1962.11|1944.31|19
1649529690000|2022-04-09 18:41:30|1962.11|1944.31|1962.15|1944.35|1962.16|1944.36|1962.11|1944.31|12
1649529700000|2022-04-09 18:41:40|1962.13|1944.33|1961.69|1943.89|1962.13|1944.33|1961.68|1943.88|4
1649529710000|2022-04-09 18:41:50|1961.68|1943.88|1961.58|1943.78|1961.69|1943.89|1961.37|1943.57|17
1649529720000|2022-04-09 18:42:00|1961.61|1943.81|1961.78|1943.98|1961.95|1944.15|1961.59|1943.79|11
1649529730000|2022-04-09 18:42:10|1961.97|1944.17|1961.97|1944.17|1961.97|1944.17|1961.97|1944.17|1
1649529740000|2022-04-09 18:42:20|1961.91|1944.11|1961.91|1944.11|1961.91|1944.11|1961.91|1944.11|1
1649529750000|2022-04-09 18:42:30|1961.86|1944.06|1961.91|1944.11|1961.91|1944.11|1961.86|1944.06|2
1649529760000|2022-04-09 18:42:40|1961.86|1944.06|1961.67|1943.87|1961.86|1944.06|1961.67|1943.87|5
1649529770000|2022-04-09 18:42:50|1961.66|1943.86|1961.67|1943.87|1961.85|1944.05|1961.58|1943.78|9
1649529780000|2022-04-09 18:43:00|1961.83|1944.03|1961.98|1944.18|1961.98|1944.18|1961.83|1944.03|4
1649529790000|2022-04-09 18:43:10|1961.95|1944.15|1961.74|1943.94|1961.96|1944.16|1961.74|1943.94|14
1649529800000|2022-04-09 18:43:20|1961.73|1943.93|1961.67|1943.87|1961.9|1944.1|1961.67|1943.87|9
1649529810000|2022-04-09 18:43:30|1961.68|1943.88|1961.64|1943.84|1961.68|1943.88|1961.64|1943.84|4
1649529820000|2022-04-09 18:43:40|1961.63|1943.83|1961.61|1943.81|1961.63|1943.83|1961.61|1943.81|4
1649529830000|2022-04-09 18:43:50|1961.51|1943.71|1961.54|1943.74|1961.54|1943.74|1961.51|1943.71|2
1649529840000|2022-04-09 18:44:00|1961.53|1943.73|1961.64|1943.84|1961.77|1943.97|1961.53|1943.73|14
1649529850000|2022-04-09 18:44:10|1961.61|1943.81|1961.55|1943.75|1961.61|1943.81|1961.47|1943.67|13
1649529860000|2022-04-09 18:44:20|1961.56|1943.76|1961.61|1943.81|1961.61|1943.81|1961.55|1943.75|3
1649529870000|2022-04-09 18:44:30|1961.6|1943.8|1961.61|1943.81|1961.63|1943.83|1961.38|1943.58|15
1649529880000|2022-04-09 18:44:40|1961.45|1943.65|1961.45|1943.65|1961.45|1943.65|1961.45|1943.65|1
1649529890000|2022-04-09 18:44:50|1961.57|1943.77|1961.63|1943.83|1961.84|1944.04|1961.57|1943.77|10
1649529900000|2022-04-09 18:45:00|1961.78|1943.98|1962.04|1944.24|1962.08|1944.28|1961.67|1943.87|14
1649529910000|2022-04-09 18:45:10|1962.08|1944.28|1962.07|1944.27|1962.09|1944.29|1961.98|1944.18|9
1649529920000|2022-04-09 18:45:20|1961.98|1944.18|1962.1|1944.3|1962.1|1944.3|1961.98|1944.18|2
1649529930000|2022-04-09 18:45:30|1962.07|1944.27|1962.05|1944.25|1962.1|1944.3|1961.98|1944.18|14
1649529940000|2022-04-09 18:45:40|1961.98|1944.18|1962.07|1944.27|1962.07|1944.27|1961.98|1944.18|4
1649529950000|2022-04-09 18:45:50|1962.03|1944.23|1962.07|1944.27|1962.07|1944.27|1962.03|1944.23|4
1649529960000|2022-04-09 18:46:00|1962|1944.2|1961.84|1944.04|1962.11|1944.31|1961.8|1944|17
1649529970000|2022-04-09 18:46:10|1961.76|1943.96|1961.66|1943.86|1961.76|1943.96|1961.54|1943.74|5
1649529980000|2022-04-09 18:46:20|1961.65|1943.85|1961.5|1943.7|1961.66|1943.86|1961.5|1943.7|9
1649529990000|2022-04-09 18:46:30|1961.65|1943.85|1961.5|1943.7|1961.65|1943.85|1961.5|1943.7|5
1649530000000|2022-04-09 18:46:40|1961.55|1943.75|1961.69|1943.89|1961.69|1943.89|1961.53|1943.73|6
1649530010000|2022-04-09 18:46:50|1961.73|1943.93|1961.61|1943.81|1961.74|1943.94|1961.59|1943.79|8
1649530020000|2022-04-09 18:47:00|1961.6|1943.8|1961.87|1944.07|1961.92|1944.12|1961.59|1943.79|12
1649530030000|2022-04-09 18:47:10|1961.88|1944.08|1961.91|1944.11|1961.98|1944.18|1961.81|1944.01|14
1649530040000|2022-04-09 18:47:20|1961.85|1944.05|1961.76|1943.96|1961.91|1944.11|1961.76|1943.96|5
1649530050000|2022-04-09 18:47:30|1961.72|1943.92|1961.78|1943.98|1961.78|1943.98|1961.72|1943.92|5
1649530060000|2022-04-09 18:47:40|1961.81|1944.01|1961.91|1944.11|1961.91|1944.11|1961.79|1943.99|7
1649530070000|2022-04-09 18:47:50|1961.93|1944.13|1962.06|1944.26|1962.08|1944.28|1961.91|1944.11|9
1649530080000|2022-04-09 18:48:00|1962.1|1944.3|1962.57|1944.77|1962.57|1944.77|1962.1|1944.3|11
1649530090000|2022-04-09 18:48:10|1962.58|1944.78|1963.26|1945.46|1963.26|1945.46|1962.58|1944.78|13
1649530100000|2022-04-09 18:48:20|1963.16|1945.36|1963.26|1945.46|1963.26|1945.46|1963.16|1945.36|8
1649530110000|2022-04-09 18:48:30|1963.27|1945.47|1963.26|1945.46|1963.27|1945.47|1963.26|1945.46|6
1649530120000|2022-04-09 18:48:40|1963.35|1945.55|1963.19|1945.39|1963.35|1945.55|1963.19|1945.39|10
1649530130000|2022-04-09 18:48:50|1963.18|1945.38|1963.35|1945.55|1963.35|1945.55|1963.18|1945.38|8
1649530140000|2022-04-09 18:49:00|1963.41|1945.61|1963.31|1945.51|1963.41|1945.61|1963.19|1945.39|12
1649530150000|2022-04-09 18:49:10|1963.39|1945.59|1963.45|1945.65|1963.46|1945.66|1963.39|1945.59|4
1649530160000|2022-04-09 18:49:20|1963.4|1945.6|1963.37|1945.57|1963.4|1945.6|1963.37|1945.57|2
1649530170000|2022-04-09 18:49:30|1963.43|1945.63|1963.36|1945.56|1963.55|1945.75|1963.24|1945.44|5
1649530180000|2022-04-09 18:49:40|1963.24|1945.44|1963.37|1945.57|1963.37|1945.57|1963.24|1945.44|2
1649530190000|2022-04-09 18:49:50|1963.43|1945.63|1963.36|1945.56|1963.43|1945.63|1963.36|1945.56|11
1649530200000|2022-04-09 18:50:00|1963.41|1945.61|1963.45|1945.65|1963.51|1945.71|1963.41|1945.61|8
1649530210000|2022-04-09 18:50:10|1963.46|1945.66|1963.46|1945.66|1963.46|1945.66|1963.46|1945.66|1
1649530220000|2022-04-09 18:50:20|1963.41|1945.61|1963.41|1945.61|1963.41|1945.61|1963.41|1945.61|1
1649530230000|2022-04-09 18:50:30|1963.33|1945.53|1963.36|1945.56|1963.41|1945.61|1963.33|1945.53|7
1649530240000|2022-04-09 18:50:40|1963.26|1945.46|1963.21|1945.41|1963.38|1945.58|1963.21|1945.41|8
1649530250000|2022-04-09 18:50:50|1963.2|1945.4|1963.24|1945.44|1963.24|1945.44|1963.2|1945.4|2
1649530260000|2022-04-09 18:51:00|1963.18|1945.38|1963.14|1945.34|1963.18|1945.38|1963.14|1945.34|2
1649530270000|2022-04-09 18:51:10|1963.1|1945.3|1962.42|1944.62|1963.1|1945.3|1962.42|1944.62|15
1649530280000|2022-04-09 18:51:20|1962.43|1944.63|1961.83|1944.03|1962.43|1944.63|1961.66|1943.86|13
1649530290000|2022-04-09 18:51:30|1961.67|1943.87|1961.67|1943.87|1961.69|1943.89|1961.59|1943.79|7
1649530300000|2022-04-09 18:51:40|1961.59|1943.79|1961.61|1943.81|1961.77|1943.97|1961.59|1943.79|15
1649530310000|2022-04-09 18:51:50|1961.62|1943.82|1961.57|1943.77|1961.72|1943.92|1961.57|1943.77|9
1649530320000|2022-04-09 18:52:00|1961.56|1943.76|1961.54|1943.74|1961.56|1943.76|1961.54|1943.74|2
1649530330000|2022-04-09 18:52:10|1961.62|1943.82|1961.99|1944.19|1961.99|1944.19|1961.62|1943.82|7
1649530340000|2022-04-09 18:52:20|1961.94|1944.14|1961.97|1944.17|1962.03|1944.23|1961.69|1943.89|18
1649530350000|2022-04-09 18:52:30|1961.96|1944.16|1961.95|1944.15|1961.96|1944.16|1961.9|1944.1|12
1649530360000|2022-04-09 18:52:40|1961.94|1944.14|1961.41|1943.61|1961.94|1944.14|1961.41|1943.61|12
1649530370000|2022-04-09 18:52:50|1961.36|1943.56|1960.65|1942.85|1961.36|1943.56|1960.65|1942.85|8
1649530380000|2022-04-09 18:53:00|1960.66|1942.86|1960.92|1943.12|1960.94|1943.14|1960.66|1942.86|8
1649530390000|2022-04-09 18:53:10|1960.76|1942.96|1960.9|1943.1|1960.92|1943.12|1960.73|1942.93|4
1649530400000|2022-04-09 18:53:20|1960.56|1942.76|1960.49|1942.69|1960.57|1942.77|1960.49|1942.69|3
1649530410000|2022-04-09 18:53:30|1960.48|1942.68|1960.38|1942.58|1960.49|1942.69|1960.38|1942.58|10
1649530420000|2022-04-09 18:53:40|1960.3|1942.5|1960.26|1942.46|1960.32|1942.52|1960.11|1942.31|16
1649530430000|2022-04-09 18:53:50|1960.23|1942.43|1959.93|1942.13|1960.24|1942.44|1959.91|1942.11|11
1649530440000|2022-04-09 18:54:00|1959.94|1942.14|1960.1|1942.3|1960.18|1942.38|1959.92|1942.12|13
1649530450000|2022-04-09 18:54:10|1959.94|1942.14|1960.1|1942.3|1960.2|1942.4|1959.92|1942.12|15
1649530460000|2022-04-09 18:54:20|1959.94|1942.14|1960.35|1942.55|1960.35|1942.55|1959.94|1942.14|11
1649530470000|2022-04-09 18:54:30|1960.45|1942.65|1960.49|1942.69|1960.49|1942.69|1960.45|1942.65|5
1649530480000|2022-04-09 18:54:40|1960.46|1942.66|1960.47|1942.67|1960.47|1942.67|1960.45|1942.65|3
1649530490000|2022-04-09 18:54:50|1960.45|1942.65|1960.44|1942.64|1960.45|1942.65|1960.44|1942.64|2
1649530500000|2022-04-09 18:55:00|1960.45|1942.65|1960.93|1943.13|1960.93|1943.13|1960.45|1942.65|5
1649530510000|2022-04-09 18:55:10|1960.94|1943.14|1960.9|1943.1|1960.94|1943.14|1960.9|1943.1|2
1649530520000|2022-04-09 18:55:20|1960.96|1943.16|1960.94|1943.14|1960.97|1943.17|1960.94|1943.14|3
1649530540000|2022-04-09 18:55:40|1960.92|1943.12|1961.28|1943.48|1961.36|1943.56|1960.9|1943.1|6
1649530550000|2022-04-09 18:55:50|1961.26|1943.46|1961.26|1943.46|1961.26|1943.46|1961.26|1943.46|1
1649530560000|2022-04-09 18:56:00|1961.28|1943.48|1961.68|1943.88|1961.68|1943.88|1961.28|1943.48|2
1649530580000|2022-04-09 18:56:20|1961.78|1943.98|1961.28|1943.48|1961.78|1943.98|1961.28|1943.48|9
1649530590000|2022-04-09 18:56:30|1961.26|1943.46|1960.67|1942.87|1961.34|1943.54|1960.67|1942.87|7
1649530610000|2022-04-09 18:56:50|1960.73|1942.93|1960.72|1942.92|1960.73|1942.93|1960.71|1942.91|3
1649530620000|2022-04-09 18:57:00|1960.7|1942.9|1960.94|1943.14|1960.94|1943.14|1960.7|1942.9|11
1649530630000|2022-04-09 18:57:10|1960.74|1942.94|1960.87|1943.07|1960.87|1943.07|1960.74|1942.94|2
1649530640000|2022-04-09 18:57:20|1960.88|1943.08|1960.88|1943.08|1960.88|1943.08|1960.84|1943.04|3
1649530650000|2022-04-09 18:57:30|1961.03|1943.23|1961.41|1943.61|1961.43|1943.63|1961.03|1943.23|7
1649530680000|2022-04-09 18:58:00|1961.4|1943.6|1961.48|1943.68|1961.51|1943.71|1961.4|1943.6|5
1649530690000|2022-04-09 18:58:10|1961.51|1943.71|1961.51|1943.71|1961.51|1943.71|1961.51|1943.71|1
1649530700000|2022-04-09 18:58:20|1961.56|1943.76|1961.53|1943.73|1961.57|1943.77|1961.53|1943.73|3
1649530710000|2022-04-09 18:58:30|1961.57|1943.77|1961.66|1943.86|1961.71|1943.91|1961.57|1943.77|10
1649530720000|2022-04-09 18:58:40|1961.65|1943.85|1961.65|1943.85|1961.65|1943.85|1961.65|1943.85|1
1649530730000|2022-04-09 18:58:50|1961.53|1943.73|1961.54|1943.74|1961.54|1943.74|1961.53|1943.73|2
1649530740000|2022-04-09 18:59:00|1961.52|1943.72|1961.52|1943.72|1961.52|1943.72|1961.52|1943.72|1
1649530750000|2022-04-09 18:59:10|1961.57|1943.77|1961.65|1943.85|1961.67|1943.87|1961.56|1943.76|5
1649530760000|2022-04-09 18:59:20|1961.67|1943.87|1961.65|1943.85|1961.67|1943.87|1961.61|1943.81|6
1649530770000|2022-04-09 18:59:30|1961.61|1943.81|1961.65|1943.85|1961.65|1943.85|1961.61|1943.81|4
1649530780000|2022-04-09 18:59:40|1961.67|1943.87|1961.65|1943.85|1961.67|1943.87|1961.61|1943.81|4
1649530790000|2022-04-09 18:59:50|1961.61|1943.81|1961.68|1943.88|1961.68|1943.88|1961.61|1943.81|5
1649530800000|2022-04-09 19:00:00|1961.67|1943.87|1961.68|1943.88|1961.68|1943.88|1961.61|1943.81|8
1649530810000|2022-04-09 19:00:10|1961.67|1943.87|1961.67|1943.87|1961.67|1943.87|1961.67|1943.87|1
1649530820000|2022-04-09 19:00:20|1961.63|1943.83|1960.92|1943.12|1961.63|1943.83|1960.92|1943.12|12
1649530830000|2022-04-09 19:00:30|1960.95|1943.15|1960.71|1942.91|1960.95|1943.15|1960.44|1942.64|13
1649530840000|2022-04-09 19:00:40|1960.73|1942.93|1963.19|1945.39|1963.19|1945.39|1960.73|1942.93|23
1649530850000|2022-04-09 19:00:50|1963.12|1945.32|1966.43|1948.63|1966.43|1948.63|1963.05|1945.25|35
1649530860000|2022-04-09 19:01:00|1966.38|1948.58|1966.48|1948.68|1966.48|1948.68|1966.25|1948.45|13
1649530870000|2022-04-09 19:01:10|1966.49|1948.69|1966.63|1948.83|1966.66|1948.86|1966.49|1948.69|9
1649530880000|2022-04-09 19:01:20|1966.62|1948.82|1966.39|1948.59|1966.62|1948.82|1966.39|1948.59|10
1649530890000|2022-04-09 19:01:30|1966.38|1948.58|1964.7|1946.9|1966.38|1948.58|1964.7|1946.9|25
1649530900000|2022-04-09 19:01:40|1964.69|1946.89|1963.86|1946.06|1964.78|1946.98|1963.86|1946.06|17
1649530910000|2022-04-09 19:01:50|1963.92|1946.12|1964.24|1946.44|1964.31|1946.51|1963.92|1946.12|12
1649530920000|2022-04-09 19:02:00|1964.14|1946.34|1964.29|1946.49|1964.3|1946.5|1963.85|1946.05|18
1649530930000|2022-04-09 19:02:10|1964.3|1946.5|1963.89|1946.09|1964.35|1946.55|1963.89|1946.09|8
1649530940000|2022-04-09 19:02:20|1963.88|1946.08|1963.62|1945.82|1963.94|1946.14|1963.62|1945.82|12
1649530950000|2022-04-09 19:02:30|1963.61|1945.81|1962.07|1944.27|1963.61|1945.81|1962.07|1944.27|21
1649530960000|2022-04-09 19:02:40|1962.06|1944.26|1962.1|1944.3|1962.11|1944.31|1961.98|1944.18|7
1649530970000|2022-04-09 19:02:50|1962.09|1944.29|1961.56|1943.76|1962.09|1944.29|1961.54|1943.74|7
1649530980000|2022-04-09 19:03:00|1961.61|1943.81|1961.6|1943.8|1961.61|1943.81|1961.59|1943.79|7
1649530990000|2022-04-09 19:03:10|1961.59|1943.79|1961.56|1943.76|1961.59|1943.79|1961.56|1943.76|2
1649531000000|2022-04-09 19:03:20|1961.57|1943.77|1961.66|1943.86|1961.66|1943.86|1961.57|1943.77|5
1649531010000|2022-04-09 19:03:30|1961.65|1943.85|1961.67|1943.87|1961.67|1943.87|1961.63|1943.83|5
1649531020000|2022-04-09 19:03:40|1961.68|1943.88|1961.67|1943.87|1961.68|1943.88|1961.67|1943.87|2
1649531040000|2022-04-09 19:04:00|1961.65|1943.85|1961.59|1943.79|1961.65|1943.85|1961.56|1943.76|7
1649531050000|2022-04-09 19:04:10|1961.69|1943.89|1961.69|1943.89|1961.69|1943.89|1961.69|1943.89|1
1649531060000|2022-04-09 19:04:20|1961.7|1943.9|1961.7|1943.9|1961.7|1943.9|1961.7|1943.9|1
1649531070000|2022-04-09 19:04:30|1961.69|1943.89|1961.68|1943.88|1961.69|1943.89|1961.66|1943.86|5
1649531080000|2022-04-09 19:04:40|1961.67|1943.87|1961.59|1943.79|1961.68|1943.88|1961.59|1943.79|6
1649531090000|2022-04-09 19:04:50|1961.6|1943.8|1962.15|1944.35|1962.45|1944.65|1961.6|1943.8|20
1649531100000|2022-04-09 19:05:00|1962.41|1944.61|1962.35|1944.55|1962.41|1944.61|1962.35|1944.55|2
1649531110000|2022-04-09 19:05:10|1962.39|1944.59|1962.27|1944.47|1962.39|1944.59|1962.27|1944.47|2
1649531120000|2022-04-09 19:05:20|1962.17|1944.37|1965.9|1948.1|1965.9|1948.1|1962.17|1944.37|18
1649531130000|2022-04-09 19:05:30|1966.26|1948.46|1965.78|1947.98|1966.51|1948.71|1965.69|1947.89|35
1649531140000|2022-04-09 19:05:40|1965.79|1947.99|1965.41|1947.61|1966.47|1948.67|1964.82|1947.02|25
1649531150000|2022-04-09 19:05:50|1964.74|1946.94|1965.84|1948.04|1965.99|1948.19|1964.74|1946.94|25
1649531160000|2022-04-09 19:06:00|1965.76|1947.96|1965.79|1947.99|1966.81|1949.01|1965.71|1947.91|24
1649531170000|2022-04-09 19:06:10|1965.8|1948|1964.79|1946.99|1966.33|1948.53|1964.76|1946.96|19
1649531180000|2022-04-09 19:06:20|1964.85|1947.05|1965.13|1947.33|1965.13|1947.33|1964.63|1946.83|15
1649531190000|2022-04-09 19:06:30|1965.15|1947.35|1965.12|1947.32|1965.18|1947.38|1965.12|1947.32|4
1649531200000|2022-04-09 19:06:40|1965.16|1947.36|1965.26|1947.46|1965.29|1947.49|1965.16|1947.36|5
1649531210000|2022-04-09 19:06:50|1965.31|1947.51|1966|1948.2|1966|1948.2|1965.31|1947.51|4
1649531220000|2022-04-09 19:07:00|1966.12|1948.32|1966.29|1948.49|1966.33|1948.53|1966|1948.2|13
1649531230000|2022-04-09 19:07:10|1966.33|1948.53|1965.8|1948|1966.33|1948.53|1965.8|1948|10
1649531240000|2022-04-09 19:07:20|1965.82|1948.02|1965.58|1947.78|1965.83|1948.03|1965.56|1947.76|5
1649531250000|2022-04-09 19:07:30|1965.59|1947.79|1965.97|1948.17|1965.97|1948.17|1965.59|1947.79|10
1649531260000|2022-04-09 19:07:40|1965.82|1948.02|1965.63|1947.83|1965.82|1948.02|1965.63|1947.83|6
1649531270000|2022-04-09 19:07:50|1965.62|1947.82|1965.67|1947.87|1965.67|1947.87|1965.56|1947.76|13
1649531280000|2022-04-09 19:08:00|1965.66|1947.86|1965.64|1947.84|1965.81|1948.01|1965.54|1947.74|15
1649531290000|2022-04-09 19:08:10|1965.71|1947.91|1965.85|1948.05|1965.9|1948.1|1965.54|1947.74|12
1649531300000|2022-04-09 19:08:20|1965.82|1948.02|1965.95|1948.15|1965.96|1948.16|1965.82|1948.02|5
1649531310000|2022-04-09 19:08:30|1966.01|1948.21|1966.1|1948.3|1966.22|1948.42|1966.01|1948.21|10
1649531320000|2022-04-09 19:08:40|1966.09|1948.29|1966.13|1948.33|1966.13|1948.33|1966.09|1948.29|4
1649531330000|2022-04-09 19:08:50|1966.27|1948.47|1966.27|1948.47|1966.27|1948.47|1966.27|1948.47|1
1649531340000|2022-04-09 19:09:00|1966.2|1948.4|1966.29|1948.49|1966.31|1948.51|1966.17|1948.37|12
1649531350000|2022-04-09 19:09:10|1966.4|1948.6|1966.25|1948.45|1966.4|1948.6|1966.2|1948.4|6
1649531360000|2022-04-09 19:09:20|1966.26|1948.46|1966.41|1948.61|1966.5|1948.7|1966.26|1948.46|12
1649531370000|2022-04-09 19:09:30|1966.39|1948.59|1966.41|1948.61|1966.52|1948.72|1966.39|1948.59|6
1649531380000|2022-04-09 19:09:40|1966.42|1948.62|1966.39|1948.59|1966.49|1948.69|1966.39|1948.59|6
1649531390000|2022-04-09 19:09:50|1966.41|1948.61|1966.23|1948.43|1966.41|1948.61|1966.23|1948.43|6
1649531400000|2022-04-09 19:10:00|1966.39|1948.59|1966.62|1948.82|1966.62|1948.82|1966.38|1948.58|7
1649531410000|2022-04-09 19:10:10|1966.42|1948.62|1969.35|1951.55|1969.35|1951.55|1966.34|1948.54|6
1649531420000|2022-04-09 19:10:20|1969.54|1951.74|1973|1955.2|1973|1955.2|1969.54|1951.74|24
1649531430000|2022-04-09 19:10:30|1972.63|1954.83|1972.62|1954.82|1972.63|1954.83|1971.9|1954.1|25
1649531440000|2022-04-09 19:10:40|1972.49|1954.69|1972.33|1954.53|1972.6|1954.8|1971.8|1954|24
1649531450000|2022-04-09 19:10:50|1972.39|1954.59|1972.19|1954.39|1972.42|1954.62|1972.14|1954.34|21
1649531460000|2022-04-09 19:11:00|1972.17|1954.37|1972.31|1954.51|1972.5|1954.7|1972.17|1954.37|19
1649531470000|2022-04-09 19:11:10|1972.41|1954.61|1972.1|1954.3|1972.41|1954.61|1972.1|1954.3|7
1649531480000|2022-04-09 19:11:20|1972.24|1954.44|1971.77|1953.97|1972.28|1954.48|1971.77|1953.97|19
1649531490000|2022-04-09 19:11:30|1971.61|1953.81|1970.85|1953.05|1971.61|1953.81|1970.85|1953.05|20
1649531500000|2022-04-09 19:11:40|1970.82|1953.02|1970.43|1952.63|1970.84|1953.04|1970.43|1952.63|13
1649531510000|2022-04-09 19:11:50|1970.3|1952.5|1970.86|1953.06|1970.86|1953.06|1970.3|1952.5|15
1649531520000|2022-04-09 19:12:00|1970.83|1953.03|1970.74|1952.94|1970.85|1953.05|1970.51|1952.71|13
1649531530000|2022-04-09 19:12:10|1970.75|1952.95|1970.74|1952.94|1970.75|1952.95|1970.65|1952.85|9
1649531540000|2022-04-09 19:12:20|1970.72|1952.92|1970.01|1952.21|1970.72|1952.92|1970|1952.2|18
1649531550000|2022-04-09 19:12:30|1970.09|1952.29|1970.05|1952.25|1970.09|1952.29|1969.97|1952.17|12
1649531560000|2022-04-09 19:12:40|1970.06|1952.26|1969.51|1951.71|1970.06|1952.26|1969.51|1951.71|11
1649531570000|2022-04-09 19:12:50|1969.49|1951.69|1969.41|1951.61|1969.51|1951.71|1969.38|1951.58|20
1649531580000|2022-04-09 19:13:00|1969.38|1951.58|1969.59|1951.79|1969.76|1951.96|1969.37|1951.57|25
1649531590000|2022-04-09 19:13:10|1969.61|1951.81|1969.55|1951.75|1969.62|1951.82|1969.42|1951.62|20
1649531600000|2022-04-09 19:13:20|1969.56|1951.76|1969.68|1951.88|1969.68|1951.88|1969.46|1951.66|15
1649531610000|2022-04-09 19:13:30|1969.61|1951.81|1969.69|1951.89|1969.69|1951.89|1969.59|1951.79|11
1649531620000|2022-04-09 19:13:40|1969.72|1951.92|1969.79|1951.99|1969.79|1951.99|1969.72|1951.92|11
1649531630000|2022-04-09 19:13:50|1969.77|1951.97|1970.43|1952.63|1970.43|1952.63|1969.74|1951.94|12
1649531640000|2022-04-09 19:14:00|1970.48|1952.68|1970.78|1952.98|1970.78|1952.98|1970.46|1952.66|11
1649531650000|2022-04-09 19:14:10|1971.17|1953.37|1971.31|1953.51|1971.42|1953.62|1971.17|1953.37|11
1649531660000|2022-04-09 19:14:20|1971.4|1953.6|1971.15|1953.35|1971.41|1953.61|1971.15|1953.35|9
1649531670000|2022-04-09 19:14:30|1971.06|1953.26|1971.33|1953.53|1971.48|1953.68|1970.65|1952.85|14
1649531680000|2022-04-09 19:14:40|1971.34|1953.54|1971.17|1953.37|1971.34|1953.54|1971.02|1953.22|6
1649531700000|2022-04-09 19:15:00|1971.1|1953.3|1971.11|1953.31|1971.11|1953.31|1970.97|1953.17|4
1649531710000|2022-04-09 19:15:10|1971.05|1953.25|1970.87|1953.07|1971.14|1953.34|1970.87|1953.07|8
1649531720000|2022-04-09 19:15:20|1971|1953.2|1971.1|1953.3|1971.14|1953.34|1970.87|1953.07|5
1649531730000|2022-04-09 19:15:30|1971.3|1953.5|1971.47|1953.67|1971.47|1953.67|1971.1|1953.3|7
1649531740000|2022-04-09 19:15:40|1971.46|1953.66|1971.36|1953.56|1971.5|1953.7|1971.36|1953.56|4
1649531750000|2022-04-09 19:15:50|1971.5|1953.7|1971.55|1953.75|1971.56|1953.76|1971.35|1953.55|7
1649531760000|2022-04-09 19:16:00|1971.36|1953.56|1970.2|1952.4|1971.36|1953.56|1970.13|1952.33|28
1649531770000|2022-04-09 19:16:10|1970.32|1952.52|1970.45|1952.65|1970.45|1952.65|1970.23|1952.43|24
1649531780000|2022-04-09 19:16:20|1970.38|1952.58|1970.76|1952.96|1970.95|1953.15|1970.26|1952.46|27
1649531790000|2022-04-09 19:16:30|1971.19|1953.39|1971.49|1953.69|1971.56|1953.76|1970.73|1952.93|19
1649531800000|2022-04-09 19:16:40|1971.52|1953.72|1971.49|1953.69|1971.53|1953.73|1971.49|1953.69|6
1649531810000|2022-04-09 19:16:50|1971.51|1953.71|1971.51|1953.71|1971.53|1953.73|1971.49|1953.69|8
1649531820000|2022-04-09 19:17:00|1971.39|1953.59|1971.52|1953.72|1971.52|1953.72|1971.22|1953.42|13
1649531830000|2022-04-09 19:17:10|1971.53|1953.73|1970.9|1953.1|1971.56|1953.76|1970.9|1953.1|17
1649531840000|2022-04-09 19:17:20|1970.89|1953.09|1970.45|1952.65|1970.9|1953.1|1970.45|1952.65|10
1649531850000|2022-04-09 19:17:30|1970.44|1952.64|1970.62|1952.82|1970.67|1952.87|1970.44|1952.64|11
1649531860000|2022-04-09 19:17:40|1970.57|1952.77|1970.62|1952.82|1970.64|1952.84|1970.57|1952.77|5
1649531870000|2022-04-09 19:17:50|1970.64|1952.84|1970.62|1952.82|1970.69|1952.89|1970.6|1952.8|10
1649531880000|2022-04-09 19:18:00|1970.64|1952.84|1970.69|1952.89|1970.71|1952.91|1970.62|1952.82|10
1649531890000|2022-04-09 19:18:10|1970.64|1952.84|1970.66|1952.86|1970.66|1952.86|1970.63|1952.83|10
1649531900000|2022-04-09 19:18:20|1970.64|1952.84|1970.65|1952.85|1970.68|1952.88|1970.64|1952.84|5
1649531910000|2022-04-09 19:18:30|1970.67|1952.87|1970.89|1953.09|1970.89|1953.09|1970.65|1952.85|10
1649531920000|2022-04-09 19:18:40|1970.88|1953.08|1970.72|1952.92|1971.16|1953.36|1970.72|1952.92|14
1649531930000|2022-04-09 19:18:50|1970.74|1952.94|1970.65|1952.85|1970.74|1952.94|1970.43|1952.63|10
1649531940000|2022-04-09 19:19:00|1970.64|1952.84|1970.61|1952.81|1970.71|1952.91|1970.59|1952.79|5
1649531950000|2022-04-09 19:19:10|1970.59|1952.79|1970.47|1952.67|1970.59|1952.79|1970.47|1952.67|4
1649531960000|2022-04-09 19:19:20|1970.48|1952.68|1970.28|1952.48|1970.5|1952.7|1970.28|1952.48|16
1649531970000|2022-04-09 19:19:30|1970.27|1952.47|1965.8|1948|1970.27|1952.47|1964.89|1947.09|30
1649531980000|2022-04-09 19:19:40|1965.88|1948.08|1965.16|1947.36|1965.88|1948.08|1964.47|1946.67|32
1649531990000|2022-04-09 19:19:50|1965.41|1947.61|1965.73|1947.93|1965.73|1947.93|1965.39|1947.59|19
1649532000000|2022-04-09 19:20:00|1965.72|1947.92|1965.58|1947.78|1965.8|1948|1965.54|1947.74|20
1649532010000|2022-04-09 19:20:10|1965.57|1947.77|1966.4|1948.6|1966.4|1948.6|1965.57|1947.77|16
1649532020000|2022-04-09 19:20:20|1966.39|1948.59|1966.49|1948.69|1966.62|1948.82|1966.39|1948.59|16
1649532030000|2022-04-09 19:20:30|1966.54|1948.74|1966.67|1948.87|1966.68|1948.88|1966.54|1948.74|19
1649532040000|2022-04-09 19:20:40|1966.68|1948.88|1966.7|1948.9|1966.71|1948.91|1966.56|1948.76|17
1649532050000|2022-04-09 19:20:50|1966.66|1948.86|1966.93|1949.13|1966.95|1949.15|1966.66|1948.86|8
1649532060000|2022-04-09 19:21:00|1966.95|1949.15|1966.25|1948.45|1966.96|1949.16|1966.25|1948.45|15
1649532070000|2022-04-09 19:21:10|1966.22|1948.42|1965.78|1947.98|1966.25|1948.45|1965.64|1947.84|19
1649532080000|2022-04-09 19:21:20|1965.87|1948.07|1965.65|1947.85|1965.88|1948.08|1965.52|1947.72|12
1649532090000|2022-04-09 19:21:30|1965.74|1947.94|1965.69|1947.89|1965.77|1947.97|1965.52|1947.72|17
1649532100000|2022-04-09 19:21:40|1965.58|1947.78|1965.54|1947.74|1965.58|1947.78|1965.34|1947.54|25
1649532110000|2022-04-09 19:21:50|1965.48|1947.68|1965.35|1947.55|1965.48|1947.68|1965.35|1947.55|10
1649532120000|2022-04-09 19:22:00|1965.36|1947.56|1966.42|1948.62|1966.42|1948.62|1965.31|1947.51|19
1649532130000|2022-04-09 19:22:10|1966.43|1948.63|1968.41|1950.61|1968.41|1950.61|1966.43|1948.63|16
1649532140000|2022-04-09 19:22:20|1968.42|1950.62|1968.21|1950.41|1968.5|1950.7|1968.21|1950.41|11
1649532150000|2022-04-09 19:22:30|1968.3|1950.5|1966.99|1949.19|1968.3|1950.5|1966.99|1949.19|18
1649532160000|2022-04-09 19:22:40|1966.92|1949.12|1966.54|1948.74|1966.92|1949.12|1966.21|1948.41|27
1649532170000|2022-04-09 19:22:50|1966.53|1948.73|1966.48|1948.68|1966.68|1948.88|1966.48|1948.68|9
1649532180000|2022-04-09 19:23:00|1966.64|1948.84|1966.73|1948.93|1966.76|1948.96|1966.63|1948.83|5
1649532190000|2022-04-09 19:23:10|1966.76|1948.96|1966.73|1948.93|1966.76|1948.96|1966.71|1948.91|6
1649532200000|2022-04-09 19:23:20|1966.74|1948.94|1966.64|1948.84|1966.8|1949|1966.64|1948.84|7
1649532210000|2022-04-09 19:23:30|1966.6|1948.8|1966.76|1948.96|1966.76|1948.96|1966.59|1948.79|13
1649532220000|2022-04-09 19:23:40|1966.73|1948.93|1966.52|1948.72|1966.76|1948.96|1966.52|1948.72|7
1649532230000|2022-04-09 19:23:50|1966.51|1948.71|1966.51|1948.71|1966.51|1948.71|1966.51|1948.71|1
1649532240000|2022-04-09 19:24:00|1966.48|1948.68|1965.86|1948.06|1966.48|1948.68|1965.81|1948.01|14
1649532250000|2022-04-09 19:24:10|1965.88|1948.08|1965.64|1947.84|1965.88|1948.08|1965.6|1947.8|8
1649532260000|2022-04-09 19:24:20|1965.63|1947.83|1965.5|1947.7|1965.72|1947.92|1965.5|1947.7|13
1649532270000|2022-04-09 19:24:30|1965.51|1947.71|1965.66|1947.86|1965.75|1947.95|1965.5|1947.7|9
1649532280000|2022-04-09 19:24:40|1965.64|1947.84|1965.67|1947.87|1965.7|1947.9|1965.62|1947.82|8
1649532290000|2022-04-09 19:24:50|1965.7|1947.9|1966.15|1948.35|1966.15|1948.35|1965.7|1947.9|10
1649532300000|2022-04-09 19:25:00|1966.16|1948.36|1966.18|1948.38|1966.23|1948.43|1966.16|1948.36|8
1649532310000|2022-04-09 19:25:10|1966.22|1948.42|1966.49|1948.69|1966.49|1948.69|1966.18|1948.38|5
1649532320000|2022-04-09 19:25:20|1966.45|1948.65|1966.44|1948.64|1966.45|1948.65|1966.44|1948.64|2
1649532330000|2022-04-09 19:25:30|1966.48|1948.68|1966.64|1948.84|1966.64|1948.84|1966.48|1948.68|5
1649532340000|2022-04-09 19:25:40|1966.37|1948.57|1965.55|1947.75|1966.56|1948.76|1965.51|1947.71|25
1649532350000|2022-04-09 19:25:50|1965.56|1947.76|1965.34|1947.54|1965.6|1947.8|1965.29|1947.49|18
1649532360000|2022-04-09 19:26:00|1965.37|1947.57|1965.67|1947.87|1965.67|1947.87|1965.37|1947.57|6
1649532370000|2022-04-09 19:26:10|1965.6|1947.8|1965.43|1947.63|1965.64|1947.84|1965.43|1947.63|10
1649532380000|2022-04-09 19:26:20|1965.37|1947.57|1964.77|1946.97|1965.37|1947.57|1964.76|1946.96|14
1649532390000|2022-04-09 19:26:30|1964.76|1946.96|1964.7|1946.9|1964.76|1946.96|1964.7|1946.9|2
1649532400000|2022-04-09 19:26:40|1964.66|1946.86|1964.77|1946.97|1964.9|1947.1|1964.66|1946.86|12
1649532410000|2022-04-09 19:26:50|1964.8|1947|1965.13|1947.33|1965.13|1947.33|1964.73|1946.93|9
1649532420000|2022-04-09 19:27:00|1965.07|1947.27|1964.41|1946.61|1965.09|1947.29|1964.41|1946.61|14
1649532430000|2022-04-09 19:27:10|1964.4|1946.6|1963.66|1945.86|1964.4|1946.6|1963.51|1945.71|23
1649532440000|2022-04-09 19:27:20|1963.67|1945.87|1964.11|1946.31|1964.13|1946.33|1963.59|1945.79|19
1649532450000|2022-04-09 19:27:30|1964.1|1946.3|1964.08|1946.28|1964.1|1946.3|1964.02|1946.22|10
1649532460000|2022-04-09 19:27:40|1964.03|1946.23|1963.84|1946.04|1964.04|1946.24|1963.71|1945.91|5
1649532470000|2022-04-09 19:27:50|1963.89|1946.09|1964.27|1946.47|1964.27|1946.47|1963.86|1946.06|10
1649532480000|2022-04-09 19:28:00|1964.28|1946.48|1964.35|1946.55|1964.35|1946.55|1964.28|1946.48|6
1649532490000|2022-04-09 19:28:10|1964.34|1946.54|1963.91|1946.11|1964.36|1946.56|1963.91|1946.11|3
1649532500000|2022-04-09 19:28:20|1963.77|1945.97|1963.33|1945.53|1963.77|1945.97|1963.26|1945.46|9
1649532510000|2022-04-09 19:28:30|1963.36|1945.56|1963.19|1945.39|1963.36|1945.56|1963.04|1945.24|10
1649532520000|2022-04-09 19:28:40|1963.21|1945.41|1963.82|1946.02|1963.9|1946.1|1963.21|1945.41|16
1649532530000|2022-04-09 19:28:50|1963.68|1945.88|1963.68|1945.88|1963.9|1946.1|1963.68|1945.88|16
1649532540000|2022-04-09 19:29:00|1963.81|1946.01|1963.62|1945.82|1963.88|1946.08|1963.56|1945.76|14
1649532550000|2022-04-09 19:29:10|1963.6|1945.8|1963.01|1945.21|1963.61|1945.81|1963.01|1945.21|12
1649532560000|2022-04-09 19:29:20|1962.99|1945.19|1962.56|1944.76|1963.04|1945.24|1962.56|1944.76|4
1649532570000|2022-04-09 19:29:30|1962.68|1944.88|1962.68|1944.88|1962.68|1944.88|1962.56|1944.76|5
1649532580000|2022-04-09 19:29:40|1962.67|1944.87|1962.44|1944.64|1962.67|1944.87|1962.44|1944.64|11
1649532590000|2022-04-09 19:29:50|1962.55|1944.75|1962.72|1944.92|1962.72|1944.92|1962.45|1944.65|10
1649532600000|2022-04-09 19:30:00|1962.73|1944.93|1962.68|1944.88|1962.84|1945.04|1962.68|1944.88|11
1649532610000|2022-04-09 19:30:10|1962.64|1944.84|1962.66|1944.86|1962.78|1944.98|1962.54|1944.74|7
1649532620000|2022-04-09 19:30:20|1962.74|1944.94|1962.68|1944.88|1962.74|1944.94|1962.68|1944.88|3
1649532630000|2022-04-09 19:30:30|1962.59|1944.79|1962.44|1944.64|1962.59|1944.79|1962.36|1944.56|14
1649532640000|2022-04-09 19:30:40|1962.46|1944.66|1962.37|1944.57|1962.5|1944.7|1962.33|1944.53|15
1649532650000|2022-04-09 19:30:50|1962.38|1944.58|1962.46|1944.66|1962.46|1944.66|1962.36|1944.56|11
1649532660000|2022-04-09 19:31:00|1962.43|1944.63|1962.55|1944.75|1962.6|1944.8|1962.42|1944.62|14
1649532670000|2022-04-09 19:31:10|1962.56|1944.76|1962.56|1944.76|1962.6|1944.8|1962.53|1944.73|10
1649532680000|2022-04-09 19:31:20|1962.63|1944.83|1962.56|1944.76|1962.7|1944.9|1962.56|1944.76|10
1649532690000|2022-04-09 19:31:30|1962.52|1944.72|1961.8|1944|1962.52|1944.72|1961.79|1943.99|13
1649532700000|2022-04-09 19:31:40|1961.76|1943.96|1961.71|1943.91|1961.76|1943.96|1961.5|1943.7|8
1649532710000|2022-04-09 19:31:50|1961.69|1943.89|1961.71|1943.91|1961.72|1943.92|1961.47|1943.67|16
1649532720000|2022-04-09 19:32:00|1961.73|1943.93|1962.38|1944.58|1962.38|1944.58|1961.61|1943.81|18
1649532730000|2022-04-09 19:32:10|1962.42|1944.62|1962.38|1944.58|1962.44|1944.64|1962.38|1944.58|6
1649532740000|2022-04-09 19:32:20|1962.59|1944.79|1962.35|1944.55|1962.59|1944.79|1962.35|1944.55|19
1649532750000|2022-04-09 19:32:30|1962.34|1944.54|1961.66|1943.86|1962.34|1944.54|1961.66|1943.86|13
1649532770000|2022-04-09 19:32:50|1961.58|1943.78|1961.58|1943.78|1961.58|1943.78|1961.58|1943.78|1
1649532780000|2022-04-09 19:33:00|1961.56|1943.76|1961.66|1943.86|1961.69|1943.89|1961.56|1943.76|15
1649532790000|2022-04-09 19:33:10|1961.67|1943.87|1961.54|1943.74|1961.67|1943.87|1961.54|1943.74|5
1649532800000|2022-04-09 19:33:20|1961.58|1943.78|1961.48|1943.68|1961.58|1943.78|1961.48|1943.68|3
1649532810000|2022-04-09 19:33:30|1961.54|1943.74|1961.57|1943.77|1961.61|1943.81|1961.43|1943.63|13
1649532820000|2022-04-09 19:33:40|1961.54|1943.74|1961.58|1943.78|1961.6|1943.8|1961.54|1943.74|6
1649532830000|2022-04-09 19:33:50|1961.6|1943.8|1961.58|1943.78|1961.6|1943.8|1961.58|1943.78|8
1649532840000|2022-04-09 19:34:00|1961.6|1943.8|1964.69|1946.89|1964.74|1946.94|1961.58|1943.78|14
1649532850000|2022-04-09 19:34:10|1964.66|1946.86|1965.2|1947.4|1965.93|1948.13|1964.53|1946.73|26
1649532860000|2022-04-09 19:34:20|1965.19|1947.39|1964.47|1946.67|1965.19|1947.39|1964.44|1946.64|28
1649532870000|2022-04-09 19:34:30|1964.45|1946.65|1964.39|1946.59|1964.74|1946.94|1964.39|1946.59|23
1649532880000|2022-04-09 19:34:40|1964.42|1946.62|1964.46|1946.66|1964.58|1946.78|1964.4|1946.6|20
1649532890000|2022-04-09 19:34:50|1964.59|1946.79|1964.66|1946.86|1964.88|1947.08|1964.43|1946.63|21
1649532900000|2022-04-09 19:35:00|1964.69|1946.89|1964.62|1946.82|1964.89|1947.09|1964.58|1946.78|21
1649532910000|2022-04-09 19:35:10|1964.57|1946.77|1964.78|1946.98|1964.78|1946.98|1964.57|1946.77|18
1649532920000|2022-04-09 19:35:20|1964.76|1946.96|1964.51|1946.71|1964.86|1947.06|1964.45|1946.65|16
1649532930000|2022-04-09 19:35:30|1964.45|1946.65|1964.45|1946.65|1964.64|1946.84|1964.36|1946.56|26
1649532940000|2022-04-09 19:35:40|1964.44|1946.64|1964.58|1946.78|1964.58|1946.78|1964.38|1946.58|21
1649532950000|2022-04-09 19:35:50|1964.46|1946.66|1964.46|1946.66|1964.62|1946.82|1964.4|1946.6|18
1649532960000|2022-04-09 19:36:00|1964.51|1946.71|1964.65|1946.85|1964.65|1946.85|1964.43|1946.63|20
1649532970000|2022-04-09 19:36:10|1964.7|1946.9|1964.81|1947.01|1964.83|1947.03|1964.5|1946.7|18
1649532980000|2022-04-09 19:36:20|1964.79|1946.99|1963.68|1945.88|1964.79|1946.99|1963.67|1945.87|28
1649532990000|2022-04-09 19:36:30|1963.67|1945.87|1963.61|1945.81|1963.79|1945.99|1963.43|1945.63|21
1649533000000|2022-04-09 19:36:40|1963.55|1945.75|1963.5|1945.7|1963.68|1945.88|1963.45|1945.65|25
1649533010000|2022-04-09 19:36:50|1963.44|1945.64|1963.56|1945.76|1963.75|1945.95|1963.44|1945.64|20
1649533020000|2022-04-09 19:37:00|1963.54|1945.74|1963.62|1945.82|1963.65|1945.85|1963.54|1945.74|27
1649533030000|2022-04-09 19:37:10|1963.45|1945.65|1963.43|1945.63|1963.63|1945.83|1963.42|1945.62|23
1649533040000|2022-04-09 19:37:20|1963.53|1945.73|1963.44|1945.64|1963.73|1945.93|1963.43|1945.63|28
1649533050000|2022-04-09 19:37:30|1963.5|1945.7|1963.54|1945.74|1963.54|1945.74|1963.44|1945.64|20
1649533060000|2022-04-09 19:37:40|1963.49|1945.69|1962.97|1945.17|1963.73|1945.93|1962.96|1945.16|22
1649533070000|2022-04-09 19:37:50|1962.99|1945.19|1963.28|1945.48|1963.35|1945.55|1962.73|1944.93|22
1649533080000|2022-04-09 19:38:00|1963.36|1945.56|1963.55|1945.75|1963.55|1945.75|1963.28|1945.48|8
1649533090000|2022-04-09 19:38:10|1963.54|1945.74|1964.38|1946.58|1964.47|1946.67|1963.54|1945.74|13
1649533100000|2022-04-09 19:38:20|1964.4|1946.6|1964.47|1946.67|1964.47|1946.67|1964.38|1946.58|13
1649533110000|2022-04-09 19:38:30|1964.4|1946.6|1964.41|1946.61|1964.47|1946.67|1964.36|1946.56|12
1649533120000|2022-04-09 19:38:40|1964.42|1946.62|1964.42|1946.62|1964.43|1946.63|1964.39|1946.59|11
1649533130000|2022-04-09 19:38:50|1964.43|1946.63|1963.92|1946.12|1964.47|1946.67|1963.71|1945.91|18
1649533140000|2022-04-09 19:39:00|1963.73|1945.93|1963.58|1945.78|1963.93|1946.13|1963.58|1945.78|18
1649533150000|2022-04-09 19:39:10|1963.57|1945.77|1963.56|1945.76|1963.57|1945.77|1963.56|1945.76|2
1649533160000|2022-04-09 19:39:20|1963.5|1945.7|1963.21|1945.41|1963.52|1945.72|1963.16|1945.36|8
1649533170000|2022-04-09 19:39:30|1962.98|1945.18|1963.4|1945.6|1963.4|1945.6|1962.78|1944.98|23
1649533180000|2022-04-09 19:39:40|1963.41|1945.61|1963.45|1945.65|1963.48|1945.68|1963.4|1945.6|9
1649533190000|2022-04-09 19:39:50|1963.48|1945.68|1964.11|1946.31|1964.14|1946.34|1963.45|1945.65|13
1649533200000|2022-04-09 19:40:00|1964.14|1946.34|1964.31|1946.51|1964.31|1946.51|1963.72|1945.92|19
1649533210000|2022-04-09 19:40:10|1964.22|1946.42|1963.71|1945.91|1964.22|1946.42|1963.65|1945.85|13
1649533220000|2022-04-09 19:40:20|1963.66|1945.86|1963.64|1945.84|1963.74|1945.94|1963.64|1945.84|25
1649533230000|2022-04-09 19:40:30|1963.7|1945.9|1964.37|1946.57|1964.37|1946.57|1963.59|1945.79|20
1649533240000|2022-04-09 19:40:40|1964.38|1946.58|1965.32|1947.52|1965.32|1947.52|1964.38|1946.58|24
1649533250000|2022-04-09 19:40:50|1965.33|1947.53|1965.32|1947.52|1965.35|1947.55|1965.26|1947.46|8
1649533260000|2022-04-09 19:41:00|1965.26|1947.46|1964.42|1946.62|1965.44|1947.64|1964.41|1946.61|18
1649533270000|2022-04-09 19:41:10|1964.41|1946.61|1963.96|1946.16|1964.41|1946.61|1963.92|1946.12|21
1649533280000|2022-04-09 19:41:20|1963.87|1946.07|1963.17|1945.37|1964|1946.2|1963.15|1945.35|22
1649533290000|2022-04-09 19:41:30|1963.16|1945.36|1963.62|1945.82|1963.62|1945.82|1963.15|1945.35|15
1649533300000|2022-04-09 19:41:40|1963.61|1945.81|1963.92|1946.12|1963.92|1946.12|1963.49|1945.69|15
1649533310000|2022-04-09 19:41:50|1963.84|1946.04|1963.53|1945.73|1963.84|1946.04|1963.53|1945.73|24
1649533320000|2022-04-09 19:42:00|1963.55|1945.75|1964.57|1946.77|1964.58|1946.78|1963.55|1945.75|19
1649533330000|2022-04-09 19:42:10|1964.53|1946.73|1964.28|1946.48|1964.56|1946.76|1964.28|1946.48|9
1649533340000|2022-04-09 19:42:20|1964.09|1946.29|1964.05|1946.25|1964.09|1946.29|1963.95|1946.15|18
1649533350000|2022-04-09 19:42:30|1964.08|1946.28|1964.04|1946.24|1964.13|1946.33|1964.04|1946.24|15
1649533360000|2022-04-09 19:42:40|1964.05|1946.25|1963.71|1945.91|1964.07|1946.27|1963.67|1945.87|10
1649533370000|2022-04-09 19:42:50|1963.72|1945.92|1963.75|1945.95|1963.75|1945.95|1963.68|1945.88|9
1649533380000|2022-04-09 19:43:00|1963.74|1945.94|1963.79|1945.99|1963.82|1946.02|1963.69|1945.89|21
1649533390000|2022-04-09 19:43:10|1963.78|1945.98|1963.81|1946.01|1963.83|1946.03|1963.78|1945.98|8
1649533400000|2022-04-09 19:43:20|1963.8|1946|1963.82|1946.02|1963.83|1946.03|1963.78|1945.98|7
1649533410000|2022-04-09 19:43:30|1963.83|1946.03|1963.9|1946.1|1963.9|1946.1|1963.8|1946|10
1649533420000|2022-04-09 19:43:40|1963.92|1946.12|1963.9|1946.1|1963.93|1946.13|1963.87|1946.07|17
1649533430000|2022-04-09 19:43:50|1963.92|1946.12|1963.93|1946.13|1963.93|1946.13|1963.89|1946.09|12
1649533440000|2022-04-09 19:44:00|1963.87|1946.07|1963.87|1946.07|1963.88|1946.08|1963.82|1946.02|7
1649533450000|2022-04-09 19:44:10|1963.86|1946.06|1963.9|1946.1|1963.9|1946.1|1963.82|1946.02|9
1649533460000|2022-04-09 19:44:20|1963.89|1946.09|1963.97|1946.17|1964|1946.2|1963.89|1946.09|12
1649533470000|2022-04-09 19:44:30|1963.95|1946.15|1963.94|1946.14|1963.97|1946.17|1963.94|1946.14|4
1649533480000|2022-04-09 19:44:40|1963.96|1946.16|1963.95|1946.15|1963.96|1946.16|1963.95|1946.15|6
1649533490000|2022-04-09 19:44:50|1963.96|1946.16|1963.97|1946.17|1963.97|1946.17|1963.95|1946.15|4
1649533500000|2022-04-09 19:45:00|1963.96|1946.16|1963.93|1946.13|1963.96|1946.16|1963.93|1946.13|9
1649533510000|2022-04-09 19:45:10|1963.94|1946.14|1964.58|1946.78|1964.64|1946.84|1963.92|1946.12|10
1649533520000|2022-04-09 19:45:20|1964.77|1946.97|1964.77|1946.97|1964.79|1946.99|1964.69|1946.89|5
1649533530000|2022-04-09 19:45:30|1964.79|1946.99|1964.46|1946.66|1964.79|1946.99|1964.4|1946.6|12
1649533540000|2022-04-09 19:45:40|1964.52|1946.72|1964.54|1946.74|1964.59|1946.79|1964.52|1946.72|6
1649533550000|2022-04-09 19:45:50|1964.49|1946.69|1964.49|1946.69|1964.57|1946.77|1964.49|1946.69|8
1649533560000|2022-04-09 19:46:00|1964.33|1946.53|1964.33|1946.53|1964.33|1946.53|1964.33|1946.53|1
1649533570000|2022-04-09 19:46:10|1964.32|1946.52|1963.85|1946.05|1964.32|1946.52|1963.77|1945.97|17
1649533580000|2022-04-09 19:46:20|1963.83|1946.03|1963.84|1946.04|1963.86|1946.06|1963.83|1946.03|10
1649533590000|2022-04-09 19:46:30|1963.86|1946.06|1963.99|1946.19|1963.99|1946.19|1963.84|1946.04|15
1649533600000|2022-04-09 19:46:40|1964.01|1946.21|1963.98|1946.18|1964.01|1946.21|1963.95|1946.15|12
1649533610000|2022-04-09 19:46:50|1964.12|1946.32|1966.68|1948.88|1966.74|1948.94|1964.12|1946.32|27
1649533620000|2022-04-09 19:47:00|1967.41|1949.61|1968.17|1950.37|1968.17|1950.37|1967.41|1949.61|25
1649533630000|2022-04-09 19:47:10|1968.16|1950.36|1968.68|1950.88|1968.68|1950.88|1968.16|1950.36|23
1649533640000|2022-04-09 19:47:20|1968.67|1950.87|1968.8|1951|1968.85|1951.05|1968.64|1950.84|11
1649533650000|2022-04-09 19:47:30|1969.03|1951.23|1969.02|1951.22|1969.09|1951.29|1969.02|1951.22|7
1649533660000|2022-04-09 19:47:40|1968.79|1950.99|1968.23|1950.43|1968.79|1950.99|1968.22|1950.42|18
1649533670000|2022-04-09 19:47:50|1968.14|1950.34|1968.19|1950.39|1968.28|1950.48|1968.04|1950.24|21
1649533680000|2022-04-09 19:48:00|1968.18|1950.38|1968.96|1951.16|1969.1|1951.3|1967.57|1949.77|23
1649533690000|2022-04-09 19:48:10|1968.94|1951.14|1968.76|1950.96|1969.02|1951.22|1968.72|1950.92|13
1649533700000|2022-04-09 19:48:20|1968.72|1950.92|1968.52|1950.72|1968.72|1950.92|1968.52|1950.72|6
1649533710000|2022-04-09 19:48:30|1968.55|1950.75|1968.29|1950.49|1968.55|1950.75|1968.29|1950.49|9
1649533720000|2022-04-09 19:48:40|1968.3|1950.5|1968.37|1950.57|1968.39|1950.59|1968.3|1950.5|16
1649533730000|2022-04-09 19:48:50|1968.36|1950.56|1968.39|1950.59|1968.4|1950.6|1968.36|1950.56|9
1649533740000|2022-04-09 19:49:00|1968.36|1950.56|1968.45|1950.65|1968.45|1950.65|1968.36|1950.56|8
1649533750000|2022-04-09 19:49:10|1968.52|1950.72|1968.94|1951.14|1968.96|1951.16|1968.52|1950.72|8
1649533760000|2022-04-09 19:49:20|1969.12|1951.32|1969.12|1951.32|1969.12|1951.32|1969.12|1951.32|1
1649533770000|2022-04-09 19:49:30|1969.13|1951.33|1969.01|1951.21|1969.19|1951.39|1968.89|1951.09|13
1649533780000|2022-04-09 19:49:40|1968.89|1951.09|1968.14|1950.34|1968.97|1951.17|1967.87|1950.07|18
1649533790000|2022-04-09 19:49:50|1968.13|1950.33|1968.34|1950.54|1968.35|1950.55|1968.13|1950.33|6
1649533800000|2022-04-09 19:50:00|1968.35|1950.55|1968.39|1950.59|1968.39|1950.59|1968.34|1950.54|8
1649533810000|2022-04-09 19:50:10|1968.38|1950.58|1968.38|1950.58|1968.43|1950.63|1968.38|1950.58|4
1649533820000|2022-04-09 19:50:20|1968.39|1950.59|1968.44|1950.64|1968.44|1950.64|1968.39|1950.59|6
1649533830000|2022-04-09 19:50:30|1968.43|1950.63|1968.7|1950.9|1968.7|1950.9|1968.43|1950.63|12
1649533840000|2022-04-09 19:50:40|1968.72|1950.92|1968.74|1950.94|1968.74|1950.94|1968.71|1950.91|4
1649533850000|2022-04-09 19:50:50|1968.82|1951.02|1969.26|1951.46|1969.26|1951.46|1968.82|1951.02|6
1649533860000|2022-04-09 19:51:00|1969.39|1951.59|1969.54|1951.74|1969.57|1951.77|1969.37|1951.57|15
1649533870000|2022-04-09 19:51:10|1969.56|1951.76|1969.35|1951.55|1969.59|1951.79|1969.35|1951.55|16
1649533880000|2022-04-09 19:51:20|1969.27|1951.47|1969.31|1951.51|1969.38|1951.58|1969.27|1951.47|13
1649533890000|2022-04-09 19:51:30|1969.37|1951.57|1969.33|1951.53|1969.39|1951.59|1969.31|1951.51|7
1649533900000|2022-04-09 19:51:40|1969.24|1951.44|1969.25|1951.45|1969.25|1951.45|1969|1951.2|8
1649533910000|2022-04-09 19:51:50|1969.2|1951.4|1969.25|1951.45|1969.25|1951.45|1969.11|1951.31|8
1649533920000|2022-04-09 19:52:00|1969.27|1951.47|1969.38|1951.58|1969.38|1951.58|1969.27|1951.47|4
1649533930000|2022-04-09 19:52:10|1969.34|1951.54|1969.33|1951.53|1969.35|1951.55|1969.33|1951.53|5
1649533940000|2022-04-09 19:52:20|1969.35|1951.55|1969.35|1951.55|1969.35|1951.55|1969.35|1951.55|1
1649533950000|2022-04-09 19:52:30|1969.29|1951.49|1962.43|1944.63|1969.29|1951.49|1962.26|1944.46|35
1649533960000|2022-04-09 19:52:40|1962.44|1944.64|1962.47|1944.67|1962.47|1944.67|1962.44|1944.64|2
1649533970000|2022-04-09 19:52:50|1962.45|1944.65|1964.12|1946.32|1964.12|1946.32|1962.31|1944.51|15
1649533980000|2022-04-09 19:53:00|1963.97|1946.17|1964.12|1946.32|1964.12|1946.32|1963.58|1945.78|11
1649533990000|2022-04-09 19:53:10|1964.13|1946.33|1964.14|1946.34|1964.21|1946.41|1963.81|1946.01|14
1649534000000|2022-04-09 19:53:20|1964.16|1946.36|1964.19|1946.39|1964.2|1946.4|1964.16|1946.36|6
1649534010000|2022-04-09 19:53:30|1964.12|1946.32|1964.91|1947.11|1964.91|1947.11|1964.12|1946.32|25
1649534020000|2022-04-09 19:53:40|1965|1947.2|1965.16|1947.36|1965.16|1947.36|1964.85|1947.05|16
1649534030000|2022-04-09 19:53:50|1965.13|1947.33|1965.16|1947.36|1965.16|1947.36|1965.13|1947.33|4
1649534040000|2022-04-09 19:54:00|1965.17|1947.37|1965.17|1947.37|1965.17|1947.37|1965.17|1947.37|1
1649534050000|2022-04-09 19:54:10|1965.18|1947.38|1965.33|1947.53|1965.36|1947.56|1965.18|1947.38|11
1649534060000|2022-04-09 19:54:20|1965.31|1947.51|1965.4|1947.6|1965.4|1947.6|1965.31|1947.51|6
1649534070000|2022-04-09 19:54:30|1965.38|1947.58|1965.35|1947.55|1965.53|1947.73|1965.3|1947.5|32
1649534080000|2022-04-09 19:54:40|1965.39|1947.59|1965.41|1947.61|1965.41|1947.61|1965.32|1947.52|20
1649534090000|2022-04-09 19:54:50|1965.38|1947.58|1965.37|1947.57|1965.42|1947.62|1965.34|1947.54|18
1649534100000|2022-04-09 19:55:00|1965.41|1947.61|1964.75|1946.95|1965.41|1947.61|1964.73|1946.93|22
1649534110000|2022-04-09 19:55:10|1964.73|1946.93|1964.73|1946.93|1964.73|1946.93|1964.73|1946.93|1
1649534120000|2022-04-09 19:55:20|1964.31|1946.51|1964.29|1946.49|1964.31|1946.51|1964.27|1946.47|3
1649534130000|2022-04-09 19:55:30|1964.25|1946.45|1964.35|1946.55|1964.41|1946.61|1964.19|1946.39|9
1649534140000|2022-04-09 19:55:40|1964.36|1946.56|1964.54|1946.74|1964.54|1946.74|1964.35|1946.55|8
1649534150000|2022-04-09 19:55:50|1964.53|1946.73|1964.54|1946.74|1964.54|1946.74|1964.5|1946.7|13
1649534160000|2022-04-09 19:56:00|1964.62|1946.82|1964.6|1946.8|1964.62|1946.82|1964.6|1946.8|6
1649534170000|2022-04-09 19:56:10|1964.62|1946.82|1964.32|1946.52|1964.62|1946.82|1964.29|1946.49|12
1649534180000|2022-04-09 19:56:20|1964.31|1946.51|1964.32|1946.52|1964.34|1946.54|1964.29|1946.49|11
1649534190000|2022-04-09 19:56:30|1964.33|1946.53|1964.05|1946.25|1964.33|1946.53|1964.05|1946.25|12
1649534200000|2022-04-09 19:56:40|1964.15|1946.35|1962.76|1944.96|1964.27|1946.47|1962.71|1944.91|30
1649534210000|2022-04-09 19:56:50|1962.77|1944.97|1962.31|1944.51|1962.77|1944.97|1962.22|1944.42|17
1649534220000|2022-04-09 19:57:00|1962.34|1944.54|1962.28|1944.48|1962.37|1944.57|1962.27|1944.47|14
1649534230000|2022-04-09 19:57:10|1962.3|1944.5|1961.65|1943.85|1962.3|1944.5|1961.42|1943.62|18
1649534240000|2022-04-09 19:57:20|1961.64|1943.84|1961.34|1943.54|1961.64|1943.84|1961.34|1943.54|6
1649534250000|2022-04-09 19:57:30|1961.45|1943.65|1962.4|1944.6|1962.41|1944.61|1961.45|1943.65|14
1649534260000|2022-04-09 19:57:40|1962.31|1944.51|1962.29|1944.49|1962.31|1944.51|1962.28|1944.48|7
1649534270000|2022-04-09 19:57:50|1962.28|1944.48|1962.28|1944.48|1962.31|1944.51|1962.28|1944.48|3
1649534280000|2022-04-09 19:58:00|1962.36|1944.56|1962.39|1944.59|1962.39|1944.59|1962.36|1944.56|3
1649534290000|2022-04-09 19:58:10|1962.42|1944.62|1962.42|1944.62|1962.47|1944.67|1962.39|1944.59|5
1649534300000|2022-04-09 19:58:20|1962.45|1944.65|1962.48|1944.68|1962.5|1944.7|1962.39|1944.59|10
1649534310000|2022-04-09 19:58:30|1962.47|1944.67|1962.52|1944.72|1962.52|1944.72|1962.47|1944.67|11
1649534320000|2022-04-09 19:58:40|1962.51|1944.71|1962.49|1944.69|1962.52|1944.72|1962.49|1944.69|8
1649534330000|2022-04-09 19:58:50|1962.48|1944.68|1962.49|1944.69|1962.49|1944.69|1962.48|1944.68|2
1649534340000|2022-04-09 19:59:00|1962.56|1944.76|1962.56|1944.76|1962.56|1944.76|1962.56|1944.76|1
1649534350000|2022-04-09 19:59:10|1962.53|1944.73|1962.23|1944.43|1962.53|1944.73|1962.13|1944.33|9
1649534360000|2022-04-09 19:59:20|1962.22|1944.42|1962.06|1944.26|1962.41|1944.61|1962.06|1944.26|15
1649534370000|2022-04-09 19:59:30|1962.08|1944.28|1961.83|1944.03|1962.08|1944.28|1961.81|1944.01|14
1649534380000|2022-04-09 19:59:40|1961.85|1944.05|1961.85|1944.05|1961.85|1944.05|1961.83|1944.03|10
1649534390000|2022-04-09 19:59:50|1961.84|1944.04|1961.79|1943.99|1961.89|1944.09|1961.79|1943.99|16
1649534400000|2022-04-09 20:00:00|1961.4|1943.6|1961.41|1943.61|1961.41|1943.61|1961.34|1943.54|6
1649534410000|2022-04-09 20:00:10|1961.42|1943.62|1963.39|1945.59|1963.39|1945.59|1961.42|1943.62|24
1649534420000|2022-04-09 20:00:20|1963.42|1945.62|1963.01|1945.21|1963.53|1945.73|1962.98|1945.18|12
1649534430000|2022-04-09 20:00:30|1963.02|1945.22|1962.5|1944.7|1963.17|1945.37|1962.46|1944.66|18
1649534440000|2022-04-09 20:00:40|1962.51|1944.71|1962.37|1944.57|1962.51|1944.71|1962.37|1944.57|4
1649534450000|2022-04-09 20:00:50|1962.38|1944.58|1961.95|1944.15|1962.44|1944.64|1961.95|1944.15|15
1649534460000|2022-04-09 20:01:00|1961.94|1944.14|1962.62|1944.82|1962.62|1944.82|1961.83|1944.03|14
1649534470000|2022-04-09 20:01:10|1962.56|1944.76|1962.55|1944.75|1962.76|1944.96|1962.46|1944.66|13
1649534480000|2022-04-09 20:01:20|1962.53|1944.73|1961.33|1943.53|1962.55|1944.75|1961.33|1943.53|19
1649534490000|2022-04-09 20:01:30|1961.32|1943.52|1960.41|1942.61|1961.32|1943.52|1960.41|1942.61|11
1649534500000|2022-04-09 20:01:40|1960.4|1942.6|1961|1943.2|1961|1943.2|1960.4|1942.6|12
1649534510000|2022-04-09 20:01:50|1961.03|1943.23|1961.05|1943.25|1961.65|1943.85|1960.99|1943.19|20
1649534520000|2022-04-09 20:02:00|1961.12|1943.32|1960.9|1943.1|1961.12|1943.32|1960.9|1943.1|18
1649534530000|2022-04-09 20:02:10|1961.03|1943.23|1960.82|1943.02|1961.06|1943.26|1960.8|1943|22
1649534540000|2022-04-09 20:02:20|1960.81|1943.01|1960.71|1942.91|1960.94|1943.14|1960.67|1942.87|13
1649534550000|2022-04-09 20:02:30|1960.94|1943.14|1960.94|1943.14|1960.95|1943.15|1960.65|1942.85|20
1649534560000|2022-04-09 20:02:40|1960.95|1943.15|1960.66|1942.86|1960.95|1943.15|1960.66|1942.86|9
1649534570000|2022-04-09 20:02:50|1960.68|1942.88|1960.63|1942.83|1960.68|1942.88|1960.63|1942.83|6
1649534580000|2022-04-09 20:03:00|1960.64|1942.84|1960.62|1942.82|1960.64|1942.84|1960.62|1942.82|9
1649534590000|2022-04-09 20:03:10|1960.63|1942.83|1960.59|1942.79|1960.63|1942.83|1960.59|1942.79|10
1649534600000|2022-04-09 20:03:20|1960.6|1942.8|1960.66|1942.86|1960.67|1942.87|1960.6|1942.8|11
1649534610000|2022-04-09 20:03:30|1960.64|1942.84|1960.83|1943.03|1960.83|1943.03|1960.64|1942.84|6
1649534620000|2022-04-09 20:03:40|1960.96|1943.16|1960.95|1943.15|1961.08|1943.28|1960.95|1943.15|7
1649534630000|2022-04-09 20:03:50|1960.93|1943.13|1960.95|1943.15|1961.01|1943.21|1960.8|1943|10
1649534640000|2022-04-09 20:04:00|1960.84|1943.04|1961.81|1944.01|1961.9|1944.1|1960.84|1943.04|19
1649534650000|2022-04-09 20:04:10|1961.83|1944.03|1961.66|1943.86|1961.88|1944.08|1961.66|1943.86|7
1649534660000|2022-04-09 20:04:20|1962.13|1944.33|1961.37|1943.57|1962.13|1944.33|1961.37|1943.57|7
1649534670000|2022-04-09 20:04:30|1961.39|1943.59|1961.03|1943.23|1961.39|1943.59|1960.82|1943.02|14
1649534680000|2022-04-09 20:04:40|1961.07|1943.27|1961.07|1943.27|1961.09|1943.29|1960.95|1943.15|11
1649534690000|2022-04-09 20:04:50|1960.96|1943.16|1961.09|1943.29|1961.09|1943.29|1960.84|1943.04|17
1649534700000|2022-04-09 20:05:00|1961.06|1943.26|1960.88|1943.08|1961.09|1943.29|1960.88|1943.08|11
1649534710000|2022-04-09 20:05:10|1960.84|1943.04|1961.11|1943.31|1961.11|1943.31|1960.8|1943|13
1649534720000|2022-04-09 20:05:20|1961.07|1943.27|1961.11|1943.31|1961.11|1943.31|1961.07|1943.27|8
1649534730000|2022-04-09 20:05:30|1961.09|1943.29|1961.6|1943.8|1961.6|1943.8|1961.09|1943.29|13
1649534740000|2022-04-09 20:05:40|1961.58|1943.78|1961.43|1943.63|1961.6|1943.8|1961.43|1943.63|6
1649534750000|2022-04-09 20:05:50|1961.35|1943.55|1961.26|1943.46|1961.36|1943.56|1961.07|1943.27|17
1649534760000|2022-04-09 20:06:00|1961.29|1943.49|1961.4|1943.6|1961.52|1943.72|1961.29|1943.49|10
1649534770000|2022-04-09 20:06:10|1961.34|1943.54|1961.34|1943.54|1961.34|1943.54|1961.34|1943.54|1
1649534780000|2022-04-09 20:06:20|1961.4|1943.6|1961.44|1943.64|1961.44|1943.64|1961.29|1943.49|5
1649534790000|2022-04-09 20:06:30|1961.46|1943.66|1962.5|1944.7|1962.7|1944.9|1961.46|1943.66|27
1649534800000|2022-04-09 20:06:40|1962.42|1944.62|1962.45|1944.65|1962.71|1944.91|1962.42|1944.62|19
1649534810000|2022-04-09 20:06:50|1962.44|1944.64|1962.43|1944.63|1962.44|1944.64|1962.43|1944.63|2
1649534820000|2022-04-09 20:07:00|1962.39|1944.59|1962.99|1945.19|1962.99|1945.19|1962.36|1944.56|17
1649534830000|2022-04-09 20:07:10|1962.82|1945.02|1962.73|1944.93|1962.94|1945.14|1962.58|1944.78|16
1649534840000|2022-04-09 20:07:20|1962.74|1944.94|1962.45|1944.65|1962.74|1944.94|1962.38|1944.58|20
1649534850000|2022-04-09 20:07:30|1962.46|1944.66|1962.5|1944.7|1962.5|1944.7|1962.45|1944.65|4
1649534860000|2022-04-09 20:07:40|1962.48|1944.68|1962.42|1944.62|1962.48|1944.68|1962.4|1944.6|11
1649534870000|2022-04-09 20:07:50|1962.4|1944.6|1962.39|1944.59|1962.45|1944.65|1962.36|1944.56|14
1649534880000|2022-04-09 20:08:00|1962.36|1944.56|1962.42|1944.62|1962.57|1944.77|1962.36|1944.56|11
1649534890000|2022-04-09 20:08:10|1962.47|1944.67|1962.64|1944.84|1962.64|1944.84|1962.47|1944.67|6
1649534900000|2022-04-09 20:08:20|1962.62|1944.82|1962.66|1944.86|1962.66|1944.86|1962.61|1944.81|7
1649534910000|2022-04-09 20:08:30|1962.67|1944.87|1962.59|1944.79|1962.67|1944.87|1962.48|1944.68|8
1649534920000|2022-04-09 20:08:40|1962.6|1944.8|1962.85|1945.05|1962.85|1945.05|1962.59|1944.79|13
1649534930000|2022-04-09 20:08:50|1962.83|1945.03|1962.83|1945.03|1962.83|1945.03|1962.83|1945.03|1
1649534940000|2022-04-09 20:09:00|1962.79|1944.99|1962.24|1944.44|1962.79|1944.99|1962.23|1944.43|18
1649534950000|2022-04-09 20:09:10|1962.25|1944.45|1962.29|1944.49|1962.3|1944.5|1962.25|1944.45|7
1649534960000|2022-04-09 20:09:20|1962.31|1944.51|1962.87|1945.07|1962.87|1945.07|1962.31|1944.51|14
1649534970000|2022-04-09 20:09:30|1962.86|1945.06|1962.63|1944.83|1962.99|1945.19|1962.63|1944.83|9
1649534980000|2022-04-09 20:09:40|1962.65|1944.85|1962.86|1945.06|1962.98|1945.18|1962.61|1944.81|14
1649534990000|2022-04-09 20:09:50|1962.94|1945.14|1962.96|1945.16|1962.96|1945.16|1962.81|1945.01|16
1649535000000|2022-04-09 20:10:00|1962.98|1945.18|1962.53|1944.73|1963.32|1945.52|1962.53|1944.73|16
1649535010000|2022-04-09 20:10:10|1962.58|1944.78|1962.65|1944.85|1962.83|1945.03|1962.58|1944.78|17
1649535020000|2022-04-09 20:10:20|1962.47|1944.67|1962.47|1944.67|1962.48|1944.68|1962.47|1944.67|5
1649535030000|2022-04-09 20:10:30|1962.46|1944.66|1962.49|1944.69|1962.49|1944.69|1962.44|1944.64|4
1649535040000|2022-04-09 20:10:40|1962.48|1944.68|1962.44|1944.64|1962.5|1944.7|1962.44|1944.64|8
1649535050000|2022-04-09 20:10:50|1962.42|1944.62|1962.05|1944.25|1962.49|1944.69|1962.05|1944.25|17
1649535060000|2022-04-09 20:11:00|1961.64|1943.84|1962.42|1944.62|1962.43|1944.63|1961.63|1943.83|12
1649535070000|2022-04-09 20:11:10|1962.43|1944.63|1962.57|1944.77|1962.57|1944.77|1962.39|1944.59|19
1649535080000|2022-04-09 20:11:20|1962.58|1944.78|1963.42|1945.62|1963.43|1945.63|1962.55|1944.75|25
1649535090000|2022-04-09 20:11:30|1963.41|1945.61|1964.16|1946.36|1964.16|1946.36|1963.37|1945.57|22
1649535100000|2022-04-09 20:11:40|1964.07|1946.27|1964.3|1946.5|1964.3|1946.5|1964.07|1946.27|13
1649535110000|2022-04-09 20:11:50|1964.27|1946.47|1964.3|1946.5|1964.31|1946.51|1964.26|1946.46|10
1649535120000|2022-04-09 20:12:00|1964.28|1946.48|1964.26|1946.46|1964.29|1946.49|1964.22|1946.42|9
1649535130000|2022-04-09 20:12:10|1964.22|1946.42|1964.35|1946.55|1964.35|1946.55|1964.18|1946.38|14
1649535140000|2022-04-09 20:12:20|1964.34|1946.54|1964.86|1947.06|1964.86|1947.06|1964.26|1946.46|12
1649535150000|2022-04-09 20:12:30|1964.87|1947.07|1965.07|1947.27|1965.07|1947.27|1964.79|1946.99|3
1649535160000|2022-04-09 20:12:40|1965.36|1947.56|1965.96|1948.16|1965.96|1948.16|1965.36|1947.56|9
1649535170000|2022-04-09 20:12:50|1966.14|1948.34|1966.2|1948.4|1966.21|1948.41|1966.14|1948.34|7
1649535180000|2022-04-09 20:13:00|1966.22|1948.42|1966.1|1948.3|1966.22|1948.42|1966.09|1948.29|11
1649535190000|2022-04-09 20:13:10|1966.11|1948.31|1965.83|1948.03|1966.11|1948.31|1965.83|1948.03|10
1649535200000|2022-04-09 20:13:20|1965.87|1948.07|1966.13|1948.33|1966.13|1948.33|1965.87|1948.07|11
1649535210000|2022-04-09 20:13:30|1966.12|1948.32|1966.31|1948.51|1966.31|1948.51|1966.12|1948.32|11
1649535220000|2022-04-09 20:13:40|1966.24|1948.44|1966.31|1948.51|1966.31|1948.51|1966.24|1948.44|12
1649535230000|2022-04-09 20:13:50|1966.27|1948.47|1966.75|1948.95|1966.75|1948.95|1966.27|1948.47|6
1649535240000|2022-04-09 20:14:00|1966.77|1948.97|1966.77|1948.97|1966.79|1948.99|1966.77|1948.97|3
1649535250000|2022-04-09 20:14:10|1967.12|1949.32|1966.91|1949.11|1967.26|1949.46|1966.77|1948.97|10
1649535260000|2022-04-09 20:14:20|1966.83|1949.03|1967.13|1949.33|1967.29|1949.49|1966.52|1948.72|23
1649535270000|2022-04-09 20:14:30|1967.11|1949.31|1967.2|1949.4|1967.31|1949.51|1967.11|1949.31|14
1649535280000|2022-04-09 20:14:40|1967.3|1949.5|1967.52|1949.72|1968.04|1950.24|1967.3|1949.5|19
1649535290000|2022-04-09 20:14:50|1967.5|1949.7|1967.29|1949.49|1967.51|1949.71|1967.29|1949.49|17
1649535300000|2022-04-09 20:15:00|1967.3|1949.5|1968.26|1950.46|1968.26|1950.46|1967.23|1949.43|28
1649535310000|2022-04-09 20:15:10|1968.24|1950.44|1968.26|1950.46|1968.26|1950.46|1968.16|1950.36|10
1649535320000|2022-04-09 20:15:20|1968.25|1950.45|1968.61|1950.81|1968.61|1950.81|1968.2|1950.4|18
1649535330000|2022-04-09 20:15:30|1968.62|1950.82|1969.09|1951.29|1969.09|1951.29|1968.6|1950.8|10
1649535340000|2022-04-09 20:15:40|1969.08|1951.28|1969.08|1951.28|1969.11|1951.31|1969.08|1951.28|14
1649535350000|2022-04-09 20:15:50|1969.06|1951.26|1968.37|1950.57|1969.06|1951.26|1968.37|1950.57|23
1649535360000|2022-04-09 20:16:00|1968.39|1950.59|1968.63|1950.83|1968.72|1950.92|1968.39|1950.59|15
1649535370000|2022-04-09 20:16:10|1968.71|1950.91|1969.07|1951.27|1969.1|1951.3|1968.7|1950.9|16
1649535380000|2022-04-09 20:16:20|1969.05|1951.25|1968.69|1950.89|1969.16|1951.36|1968.51|1950.71|11
1649535390000|2022-04-09 20:16:30|1968.72|1950.92|1969.18|1951.38|1969.18|1951.38|1968.69|1950.89|23
1649535400000|2022-04-09 20:16:40|1969.19|1951.39|1969.25|1951.45|1969.25|1951.45|1969.18|1951.38|12
1649535410000|2022-04-09 20:16:50|1969.22|1951.42|1969.27|1951.47|1969.3|1951.5|1969.19|1951.39|18
1649535420000|2022-04-09 20:17:00|1969.24|1951.44|1969.2|1951.4|1969.24|1951.44|1969.19|1951.39|13
1649535430000|2022-04-09 20:17:10|1969.21|1951.41|1969.17|1951.37|1969.22|1951.42|1969.14|1951.34|12
1649535440000|2022-04-09 20:17:20|1969.15|1951.35|1969.17|1951.37|1969.17|1951.37|1969.12|1951.32|12
1649535450000|2022-04-09 20:17:30|1969.14|1951.34|1969.14|1951.34|1969.17|1951.37|1969.14|1951.34|8
1649535460000|2022-04-09 20:17:40|1969.12|1951.32|1969.14|1951.34|1969.14|1951.34|1969.11|1951.31|16
1649535470000|2022-04-09 20:17:50|1969.12|1951.32|1969.14|1951.34|1969.14|1951.34|1969.12|1951.32|6
1649535480000|2022-04-09 20:18:00|1969.12|1951.32|1969.24|1951.44|1969.24|1951.44|1968.67|1950.87|15
1649535490000|2022-04-09 20:18:10|1969.28|1951.48|1969.31|1951.51|1969.31|1951.51|1969.28|1951.48|2
1649535500000|2022-04-09 20:18:20|1969.39|1951.59|1969.56|1951.76|1969.56|1951.76|1969.39|1951.59|4
1649535510000|2022-04-09 20:18:30|1969.6|1951.8|1970.12|1952.32|1970.12|1952.32|1969.57|1951.77|21
1649535520000|2022-04-09 20:18:40|1970.11|1952.31|1970.06|1952.26|1970.11|1952.31|1969.98|1952.18|14
1649535530000|2022-04-09 20:18:50|1970.07|1952.27|1970.08|1952.28|1970.09|1952.29|1970.07|1952.27|7
1649535540000|2022-04-09 20:19:00|1970.1|1952.3|1970.07|1952.27|1970.1|1952.3|1970.07|1952.27|9
1649535550000|2022-04-09 20:19:10|1970.02|1952.22|1970|1952.2|1970.03|1952.23|1970|1952.2|15
1649535560000|2022-04-09 20:19:20|1970.02|1952.22|1970.06|1952.26|1970.06|1952.26|1970.02|1952.22|4
1649535570000|2022-04-09 20:19:30|1970.09|1952.29|1970.31|1952.51|1970.37|1952.57|1970.09|1952.29|10
1649535580000|2022-04-09 20:19:40|1970.37|1952.57|1970.31|1952.51|1970.43|1952.63|1970.17|1952.37|10
1649535590000|2022-04-09 20:19:50|1970.35|1952.55|1970.31|1952.51|1970.35|1952.55|1970.17|1952.37|7
1649535600000|2022-04-09 20:20:00|1970.36|1952.56|1969.55|1951.75|1970.48|1952.68|1969.35|1951.55|19
1649535610000|2022-04-09 20:20:10|1969.45|1951.65|1969.16|1951.36|1969.57|1951.77|1969.16|1951.36|11
1649535620000|2022-04-09 20:20:20|1969.04|1951.24|1968.37|1950.57|1969.04|1951.24|1968.37|1950.57|20
1649535630000|2022-04-09 20:20:30|1968.45|1950.65|1968.49|1950.69|1968.51|1950.71|1968.45|1950.65|4
1649535640000|2022-04-09 20:20:40|1968.45|1950.65|1968.33|1950.53|1968.45|1950.65|1968.3|1950.5|7
1649535650000|2022-04-09 20:20:50|1968.3|1950.5|1967.88|1950.08|1968.34|1950.54|1967.88|1950.08|12
1649535660000|2022-04-09 20:21:00|1967.87|1950.07|1968.51|1950.71|1968.54|1950.74|1967.87|1950.07|12
1649535670000|2022-04-09 20:21:10|1968.5|1950.7|1968.73|1950.93|1968.74|1950.94|1968.48|1950.68|9
1649535680000|2022-04-09 20:21:20|1968.75|1950.95|1968.66|1950.86|1968.75|1950.95|1968.63|1950.83|13
1649535690000|2022-04-09 20:21:30|1968.65|1950.85|1969.23|1951.43|1969.23|1951.43|1968.61|1950.81|22
1649535700000|2022-04-09 20:21:40|1969.24|1951.44|1969.55|1951.75|1969.58|1951.78|1969.2|1951.4|11
1649535710000|2022-04-09 20:21:50|1969.61|1951.81|1969.57|1951.77|1969.67|1951.87|1969.42|1951.62|20
1649535720000|2022-04-09 20:22:00|1969.44|1951.64|1969.65|1951.85|1969.65|1951.85|1969.44|1951.64|7
1649535730000|2022-04-09 20:22:10|1969.47|1951.67|1968.89|1951.09|1969.47|1951.67|1968.54|1950.74|24
1649535740000|2022-04-09 20:22:20|1968.85|1951.05|1968.52|1950.72|1968.91|1951.11|1968.52|1950.72|13
1649535750000|2022-04-09 20:22:30|1968.59|1950.79|1968.67|1950.87|1968.67|1950.87|1968.52|1950.72|9
1649535760000|2022-04-09 20:22:40|1968.65|1950.85|1968.62|1950.82|1968.67|1950.87|1968.62|1950.82|7
1649535770000|2022-04-09 20:22:50|1968.63|1950.83|1969.11|1951.31|1969.12|1951.32|1968.63|1950.83|11
1649535780000|2022-04-09 20:23:00|1968.76|1950.96|1968.75|1950.95|1968.79|1950.99|1968.65|1950.85|17
1649535790000|2022-04-09 20:23:10|1968.66|1950.86|1968.55|1950.75|1968.76|1950.96|1968.55|1950.75|12
1649535800000|2022-04-09 20:23:20|1968.62|1950.82|1968.53|1950.73|1968.65|1950.85|1968.5|1950.7|15
1649535810000|2022-04-09 20:23:30|1968.54|1950.74|1968.6|1950.8|1968.66|1950.86|1968.53|1950.73|14
1649535820000|2022-04-09 20:23:40|1968.64|1950.84|1968.5|1950.7|1968.64|1950.84|1968.5|1950.7|9
1649535830000|2022-04-09 20:23:50|1968.54|1950.74|1968.04|1950.24|1968.68|1950.88|1968.04|1950.24|25
1649535840000|2022-04-09 20:24:00|1968.06|1950.26|1968.24|1950.44|1968.24|1950.44|1967.72|1949.92|12
1649535850000|2022-04-09 20:24:10|1968.32|1950.52|1968.64|1950.84|1968.64|1950.84|1968.32|1950.52|12
1649535860000|2022-04-09 20:24:20|1968.68|1950.88|1968.45|1950.65|1968.68|1950.88|1968.45|1950.65|12
1649535870000|2022-04-09 20:24:30|1968.47|1950.67|1967.92|1950.12|1968.47|1950.67|1967.92|1950.12|20
1649535880000|2022-04-09 20:24:40|1967.9|1950.1|1968.41|1950.61|1968.41|1950.61|1967.9|1950.1|15
1649535890000|2022-04-09 20:24:50|1968.43|1950.63|1969.1|1951.3|1969.12|1951.32|1968.42|1950.62|15
1649535900000|2022-04-09 20:25:00|1969.11|1951.31|1968.54|1950.74|1969.13|1951.33|1968.44|1950.64|20
1649535910000|2022-04-09 20:25:10|1968.64|1950.84|1968.78|1950.98|1968.78|1950.98|1968.45|1950.65|14
1649535920000|2022-04-09 20:25:20|1968.93|1951.13|1968.88|1951.08|1968.99|1951.19|1968.86|1951.06|14
1649535930000|2022-04-09 20:25:30|1968.87|1951.07|1968.95|1951.15|1968.95|1951.15|1968.87|1951.07|4
1649535940000|2022-04-09 20:25:40|1968.87|1951.07|1969.03|1951.23|1969.03|1951.23|1968.56|1950.76|18
1649535950000|2022-04-09 20:25:50|1969.08|1951.28|1969.4|1951.6|1969.4|1951.6|1969.08|1951.28|5
1649535960000|2022-04-09 20:26:00|1969.39|1951.59|1969.39|1951.59|1969.39|1951.59|1969.39|1951.59|1
1649535970000|2022-04-09 20:26:10|1969.37|1951.57|1968.47|1950.67|1969.37|1951.57|1968.47|1950.67|12
1649535980000|2022-04-09 20:26:20|1968.46|1950.66|1968.37|1950.57|1968.46|1950.66|1968.33|1950.53|10
1649535990000|2022-04-09 20:26:30|1968.34|1950.54|1968.29|1950.49|1968.34|1950.54|1968.28|1950.48|6
1649536000000|2022-04-09 20:26:40|1968.27|1950.47|1968.3|1950.5|1968.31|1950.51|1968.27|1950.47|8
1649536010000|2022-04-09 20:26:50|1968.29|1950.49|1968.29|1950.49|1968.3|1950.5|1968.27|1950.47|5
1649536020000|2022-04-09 20:27:00|1968.27|1950.47|1968.27|1950.47|1968.27|1950.47|1968.26|1950.46|3
1649536030000|2022-04-09 20:27:10|1968.26|1950.46|1968.27|1950.47|1968.27|1950.47|1968.23|1950.43|6
1649536040000|2022-04-09 20:27:20|1968.26|1950.46|1968.23|1950.43|1968.27|1950.47|1968.22|1950.42|9
1649536050000|2022-04-09 20:27:30|1968.24|1950.44|1968.55|1950.75|1968.55|1950.75|1968.23|1950.43|10
1649536060000|2022-04-09 20:27:40|1968.56|1950.76|1968.57|1950.77|1968.57|1950.77|1968.53|1950.73|7
1649536070000|2022-04-09 20:27:50|1968.56|1950.76|1968.4|1950.6|1968.57|1950.77|1968.4|1950.6|12
1649536080000|2022-04-09 20:28:00|1968.46|1950.66|1968.44|1950.64|1968.46|1950.66|1968.41|1950.61|4
1649536090000|2022-04-09 20:28:10|1968.42|1950.62|1968.43|1950.63|1968.44|1950.64|1968.38|1950.58|8
1649536100000|2022-04-09 20:28:20|1968.44|1950.64|1968.44|1950.64|1968.44|1950.64|1968.43|1950.63|5
1649536110000|2022-04-09 20:28:30|1968.43|1950.63|1968.43|1950.63|1968.46|1950.66|1968.43|1950.63|9
1649536120000|2022-04-09 20:28:40|1968.44|1950.64|1968.46|1950.66|1968.46|1950.66|1968.42|1950.62|7
1649536130000|2022-04-09 20:28:50|1968.51|1950.71|1969.48|1951.68|1969.68|1951.88|1968.51|1950.71|16
1649536140000|2022-04-09 20:29:00|1969.3|1951.5|1969.53|1951.73|1969.53|1951.73|1969.3|1951.5|6
1649536150000|2022-04-09 20:29:10|1969.37|1951.57|1969.19|1951.39|1969.37|1951.57|1969.19|1951.39|6
1649536160000|2022-04-09 20:29:20|1969.2|1951.4|1969.13|1951.33|1969.2|1951.4|1969.13|1951.33|10
1649536170000|2022-04-09 20:29:30|1969.2|1951.4|1969.32|1951.52|1969.32|1951.52|1969.13|1951.33|9
1649536180000|2022-04-09 20:29:40|1969.31|1951.51|1969.14|1951.34|1969.31|1951.51|1969.11|1951.31|5
1649536190000|2022-04-09 20:29:50|1968.96|1951.16|1968.64|1950.84|1968.96|1951.16|1968.63|1950.83|8
1649536200000|2022-04-09 20:30:00|1968.63|1950.83|1968.66|1950.86|1968.84|1951.04|1968.59|1950.79|14
1649536210000|2022-04-09 20:30:10|1968.7|1950.9|1968.64|1950.84|1968.7|1950.9|1968.58|1950.78|11
1649536220000|2022-04-09 20:30:20|1968.68|1950.88|1968.71|1950.91|1968.71|1950.91|1968.64|1950.84|13
1649536230000|2022-04-09 20:30:30|1968.67|1950.87|1968.68|1950.88|1968.68|1950.88|1968.59|1950.79|6
1649536240000|2022-04-09 20:30:40|1968.75|1950.95|1968.66|1950.86|1968.86|1951.06|1968.59|1950.79|7
1649536250000|2022-04-09 20:30:50|1968.63|1950.83|1968.61|1950.81|1968.63|1950.83|1968.54|1950.74|6
1649536260000|2022-04-09 20:31:00|1968.65|1950.85|1969.01|1951.21|1969.01|1951.21|1968.65|1950.85|12
1649536280000|2022-04-09 20:31:20|1969.21|1951.41|1969.19|1951.39|1969.21|1951.41|1969.19|1951.39|2
1649536290000|2022-04-09 20:31:30|1969.15|1951.35|1969.03|1951.23|1969.15|1951.35|1969|1951.2|5
1649536300000|2022-04-09 20:31:40|1969.04|1951.24|1969.22|1951.42|1969.22|1951.42|1969.01|1951.21|6
1649536310000|2022-04-09 20:31:50|1969.26|1951.46|1968.71|1950.91|1969.3|1951.5|1968.69|1950.89|21
1649536320000|2022-04-09 20:32:00|1968.7|1950.9|1968.18|1950.38|1968.75|1950.95|1967.92|1950.12|20
1649536330000|2022-04-09 20:32:10|1968.17|1950.37|1968.06|1950.26|1968.17|1950.37|1968.04|1950.24|6
1649536340000|2022-04-09 20:32:20|1968.05|1950.25|1968.04|1950.24|1968.05|1950.25|1968.04|1950.24|2
1649536350000|2022-04-09 20:32:30|1967.94|1950.14|1967.91|1950.11|1967.98|1950.18|1967.89|1950.09|9
1649536370000|2022-04-09 20:32:50|1967.63|1949.83|1967.45|1949.65|1967.63|1949.83|1967.44|1949.64|9
1649536380000|2022-04-09 20:33:00|1967.46|1949.66|1967.48|1949.68|1967.49|1949.69|1967.44|1949.64|9
1649536390000|2022-04-09 20:33:10|1967.47|1949.67|1967.47|1949.67|1967.48|1949.68|1967.43|1949.63|4
1649536400000|2022-04-09 20:33:20|1967.48|1949.68|1967.48|1949.68|1967.48|1949.68|1967.47|1949.67|5
1649536410000|2022-04-09 20:33:30|1967.58|1949.78|1967.58|1949.78|1967.58|1949.78|1967.58|1949.78|1
1649536430000|2022-04-09 20:33:50|1967.57|1949.77|1967.58|1949.78|1967.58|1949.78|1967.52|1949.72|8
1649536440000|2022-04-09 20:34:00|1967.56|1949.76|1967.45|1949.65|1967.56|1949.76|1967.45|1949.65|4
1649536450000|2022-04-09 20:34:10|1967.5|1949.7|1967.49|1949.69|1967.5|1949.7|1967.45|1949.65|5
1649536460000|2022-04-09 20:34:20|1967.48|1949.68|1967.66|1949.86|1967.66|1949.86|1967.48|1949.68|7
1649536470000|2022-04-09 20:34:30|1967.67|1949.87|1967.62|1949.82|1967.71|1949.91|1967.62|1949.82|12
1649536480000|2022-04-09 20:34:40|1967.64|1949.84|1967.65|1949.85|1967.68|1949.88|1967.64|1949.84|4
1649536490000|2022-04-09 20:34:50|1967.69|1949.89|1967.69|1949.89|1967.72|1949.92|1967.66|1949.86|4
1649536500000|2022-04-09 20:35:00|1967.76|1949.96|1967.59|1949.79|1967.76|1949.96|1967.59|1949.79|12
1649536510000|2022-04-09 20:35:10|1967.62|1949.82|1967.66|1949.86|1967.68|1949.88|1967.6|1949.8|15
1649536520000|2022-04-09 20:35:20|1967.64|1949.84|1967.64|1949.84|1967.64|1949.84|1967.62|1949.82|5
1649536530000|2022-04-09 20:35:30|1967.61|1949.81|1967.35|1949.55|1967.61|1949.81|1967.35|1949.55|11
1649536540000|2022-04-09 20:35:40|1967.41|1949.61|1967.4|1949.6|1967.42|1949.62|1967.4|1949.6|4
1649536550000|2022-04-09 20:35:50|1967.39|1949.59|1967.38|1949.58|1967.42|1949.62|1967.35|1949.55|6
1649536560000|2022-04-09 20:36:00|1967.42|1949.62|1967.42|1949.62|1967.42|1949.62|1967.37|1949.57|6
1649536580000|2022-04-09 20:36:20|1967.41|1949.61|1967.42|1949.62|1967.42|1949.62|1967.38|1949.58|4
1649536590000|2022-04-09 20:36:30|1967.5|1949.7|1967.69|1949.89|1967.7|1949.9|1967.5|1949.7|9
1649536600000|2022-04-09 20:36:40|1967.7|1949.9|1967.7|1949.9|1967.71|1949.91|1967.69|1949.89|5
1649536610000|2022-04-09 20:36:50|1967.71|1949.91|1967.94|1950.14|1967.96|1950.16|1967.63|1949.83|12
1649536630000|2022-04-09 20:37:10|1967.91|1950.11|1967.88|1950.08|1967.91|1950.11|1967.88|1950.08|2
1649536640000|2022-04-09 20:37:20|1967.92|1950.12|1967.68|1949.88|1967.92|1950.12|1967.68|1949.88|4
1649536650000|2022-04-09 20:37:30|1967.46|1949.66|1966.65|1948.85|1967.46|1949.66|1966.65|1948.85|13
1649536660000|2022-04-09 20:37:40|1966.69|1948.89|1966.59|1948.79|1966.69|1948.89|1966.59|1948.79|5
1649536670000|2022-04-09 20:37:50|1966.64|1948.84|1966.65|1948.85|1966.65|1948.85|1966.48|1948.68|4
1649536680000|2022-04-09 20:38:00|1966.63|1948.83|1966.62|1948.82|1966.65|1948.85|1966.61|1948.81|5
1649536690000|2022-04-09 20:38:10|1966.63|1948.83|1966.64|1948.84|1966.64|1948.84|1966.63|1948.83|2
1649536700000|2022-04-09 20:38:20|1966.62|1948.82|1966.62|1948.82|1966.62|1948.82|1966.62|1948.82|1
1649536710000|2022-04-09 20:38:30|1966.6|1948.8|1966.65|1948.85|1966.66|1948.86|1966.58|1948.78|5
1649536720000|2022-04-09 20:38:40|1966.77|1948.97|1966.8|1949|1966.8|1949|1966.77|1948.97|2
1649536730000|2022-04-09 20:38:50|1966.77|1948.97|1966.67|1948.87|1966.77|1948.97|1966.66|1948.86|8
1649536740000|2022-04-09 20:39:00|1966.66|1948.86|1966.63|1948.83|1966.67|1948.87|1966.63|1948.83|3
1649536760000|2022-04-09 20:39:20|1966.62|1948.82|1966.63|1948.83|1966.67|1948.87|1966.62|1948.82|4
1649536780000|2022-04-09 20:39:40|1966.62|1948.82|1966.6|1948.8|1966.62|1948.82|1966.6|1948.8|2
1649536800000|2022-04-09 20:40:00|1966.59|1948.79|1966.61|1948.81|1966.61|1948.81|1966.59|1948.79|2
1649536810000|2022-04-09 20:40:10|1966.6|1948.8|1966.35|1948.55|1966.6|1948.8|1966.35|1948.55|10
1649536820000|2022-04-09 20:40:20|1966.38|1948.58|1965.75|1947.95|1966.38|1948.58|1965.72|1947.92|13
1649536830000|2022-04-09 20:40:30|1965.76|1947.96|1965.59|1947.79|1965.82|1948.02|1965.56|1947.76|10
1649536840000|2022-04-09 20:40:40|1965.56|1947.76|1963.87|1946.07|1965.56|1947.76|1963.87|1946.07|22
1649536850000|2022-04-09 20:40:50|1963.86|1946.06|1963.85|1946.05|1963.9|1946.1|1963.68|1945.88|18
1649536860000|2022-04-09 20:41:00|1963.77|1945.97|1963.72|1945.92|1963.85|1946.05|1963.68|1945.88|4
1649536870000|2022-04-09 20:41:10|1963.63|1945.83|1963.82|1946.02|1963.82|1946.02|1963.55|1945.75|11
1649536880000|2022-04-09 20:41:20|1963.81|1946.01|1963.87|1946.07|1963.87|1946.07|1963.81|1946.01|5
1649536890000|2022-04-09 20:41:30|1963.92|1946.12|1963.89|1946.09|1963.92|1946.12|1963.89|1946.09|3
1649536900000|2022-04-09 20:41:40|1963.88|1946.08|1963.84|1946.04|1963.88|1946.08|1963.84|1946.04|5
1649536910000|2022-04-09 20:41:50|1963.85|1946.05|1963.83|1946.03|1963.85|1946.05|1963.83|1946.03|7
1649536920000|2022-04-09 20:42:00|1963.84|1946.04|1963.84|1946.04|1963.89|1946.09|1963.81|1946.01|13
1649536930000|2022-04-09 20:42:10|1963.82|1946.02|1963.92|1946.12|1963.92|1946.12|1963.81|1946.01|12
1649536940000|2022-04-09 20:42:20|1963.91|1946.11|1963.82|1946.02|1963.91|1946.11|1963.82|1946.02|8
1649536950000|2022-04-09 20:42:30|1963.9|1946.1|1963.82|1946.02|1963.9|1946.1|1963.81|1946.01|4
1649536960000|2022-04-09 20:42:40|1963.81|1946.01|1963.83|1946.03|1963.88|1946.08|1963.81|1946.01|12
1649536970000|2022-04-09 20:42:50|1963.85|1946.05|1963.83|1946.03|1963.85|1946.05|1963.83|1946.03|2
1649536980000|2022-04-09 20:43:00|1963.8|1946|1963.23|1945.43|1963.8|1946|1963.05|1945.25|17
1649536990000|2022-04-09 20:43:10|1963.2|1945.4|1963.18|1945.38|1963.2|1945.4|1963.18|1945.38|2
1649537000000|2022-04-09 20:43:20|1963.06|1945.26|1963.07|1945.27|1963.07|1945.27|1963.06|1945.26|2
1649537010000|2022-04-09 20:43:30|1962.96|1945.16|1962.99|1945.19|1962.99|1945.19|1962.72|1944.92|9
1649537020000|2022-04-09 20:43:40|1962.84|1945.04|1962.99|1945.19|1962.99|1945.19|1962.84|1945.04|2
1649537040000|2022-04-09 20:44:00|1963|1945.2|1962.71|1944.91|1963.02|1945.22|1962.71|1944.91|14
1649537050000|2022-04-09 20:44:10|1962.73|1944.93|1963.02|1945.22|1963.02|1945.22|1962.71|1944.91|14
1649537060000|2022-04-09 20:44:20|1962.83|1945.03|1962.21|1944.41|1962.83|1945.03|1962.16|1944.36|19
1649537070000|2022-04-09 20:44:30|1962.23|1944.43|1961.99|1944.19|1962.23|1944.43|1961.82|1944.02|11
1649537080000|2022-04-09 20:44:40|1961.95|1944.15|1961.96|1944.16|1962.07|1944.27|1961.68|1943.88|7
1649537090000|2022-04-09 20:44:50|1961.73|1943.93|1961.68|1943.88|1961.96|1944.16|1961.68|1943.88|3
1649537100000|2022-04-09 20:45:00|1961.67|1943.87|1961.39|1943.59|1961.67|1943.87|1961.39|1943.59|3
1649537110000|2022-04-09 20:45:10|1961.36|1943.56|1961.37|1943.57|1961.41|1943.61|1961.35|1943.55|6
1649537120000|2022-04-09 20:45:20|1961.39|1943.59|1961.25|1943.45|1961.39|1943.59|1961.25|1943.45|12
1649537130000|2022-04-09 20:45:30|1961.23|1943.43|1961.19|1943.39|1961.23|1943.43|1961.09|1943.29|5
1649537140000|2022-04-09 20:45:40|1961.09|1943.29|1960.9|1943.1|1961.13|1943.33|1960.67|1942.87|10
1649537150000|2022-04-09 20:45:50|1960.91|1943.11|1961.16|1943.36|1961.16|1943.36|1960.89|1943.09|13
1649537160000|2022-04-09 20:46:00|1961.04|1943.24|1961.27|1943.47|1961.27|1943.47|1961.04|1943.24|3
1649537170000|2022-04-09 20:46:10|1961.25|1943.45|1961.78|1943.98|1961.85|1944.05|1961.25|1943.45|10
1649537180000|2022-04-09 20:46:20|1961.77|1943.97|1961.59|1943.79|1961.8|1944|1961.54|1943.74|9
1649537190000|2022-04-09 20:46:30|1961.55|1943.75|1961.76|1943.96|1961.76|1943.96|1961.55|1943.75|9
1649537200000|2022-04-09 20:46:40|1961.78|1943.98|1961.69|1943.89|1961.78|1943.98|1961.66|1943.86|6
1649537210000|2022-04-09 20:46:50|1961.68|1943.88|1961.08|1943.28|1961.69|1943.89|1960.82|1943.02|15
1649537220000|2022-04-09 20:47:00|1961.12|1943.32|1961.12|1943.32|1961.12|1943.32|1961.12|1943.32|1
1649537230000|2022-04-09 20:47:10|1961.18|1943.38|1961.19|1943.39|1961.19|1943.39|1961.18|1943.38|2
1649537240000|2022-04-09 20:47:20|1961.05|1943.25|1961.17|1943.37|1961.17|1943.37|1960.83|1943.03|8
1649537250000|2022-04-09 20:47:30|1961.03|1943.23|1961.1|1943.3|1961.17|1943.37|1960.96|1943.16|9
1649537260000|2022-04-09 20:47:40|1960.96|1943.16|1961.1|1943.3|1961.1|1943.3|1960.78|1942.98|8
1649537270000|2022-04-09 20:47:50|1961.09|1943.29|1961.09|1943.29|1961.09|1943.29|1961.09|1943.29|1
1649537290000|2022-04-09 20:48:10|1961.06|1943.26|1960.84|1943.04|1961.09|1943.29|1960.58|1942.78|18
1649537300000|2022-04-09 20:48:20|1960.67|1942.87|1960.91|1943.11|1960.93|1943.13|1960.63|1942.83|18
1649537310000|2022-04-09 20:48:30|1960.85|1943.05|1960.89|1943.09|1960.91|1943.11|1960.85|1943.05|4
1649537320000|2022-04-09 20:48:40|1960.92|1943.12|1960.92|1943.12|1960.92|1943.12|1960.9|1943.1|7
1649537330000|2022-04-09 20:48:50|1960.7|1942.9|1960.6|1942.8|1960.7|1942.9|1960.6|1942.8|7
1649537340000|2022-04-09 20:49:00|1960.59|1942.79|1960.49|1942.69|1960.59|1942.79|1960.45|1942.65|12
1649537350000|2022-04-09 20:49:10|1960.45|1942.65|1960.12|1942.32|1960.49|1942.69|1960.12|1942.32|19
1649537360000|2022-04-09 20:49:20|1960.1|1942.3|1960.16|1942.36|1960.18|1942.38|1960.1|1942.3|4
1649537380000|2022-04-09 20:49:40|1960.05|1942.25|1960.05|1942.25|1960.05|1942.25|1960.05|1942.25|1
1649537390000|2022-04-09 20:49:50|1959.95|1942.15|1959.98|1942.18|1960.05|1942.25|1959.73|1941.93|12
1649537400000|2022-04-09 20:50:00|1959.79|1941.99|1959.7|1941.9|1959.99|1942.19|1959.7|1941.9|9
1649537410000|2022-04-09 20:50:10|1959.57|1941.77|1959.18|1941.38|1959.69|1941.89|1959.17|1941.37|20
1649537420000|2022-04-09 20:50:20|1959.17|1941.37|1959.03|1941.23|1959.17|1941.37|1958.82|1941.02|11
1649537430000|2022-04-09 20:50:30|1959.15|1941.35|1959.75|1941.95|1959.75|1941.95|1959.15|1941.35|14
1649537440000|2022-04-09 20:50:40|1959.74|1941.94|1960.71|1942.91|1960.71|1942.91|1959.74|1941.94|16
1649537450000|2022-04-09 20:50:50|1960.58|1942.78|1959.77|1941.97|1960.58|1942.78|1959.77|1941.97|10
1649537460000|2022-04-09 20:51:00|1959.75|1941.95|1959.64|1941.84|1959.76|1941.96|1959.63|1941.83|10
1649537470000|2022-04-09 20:51:10|1959.63|1941.83|1959.68|1941.88|1959.68|1941.88|1959.63|1941.83|12
1649537480000|2022-04-09 20:51:20|1959.67|1941.87|1959.69|1941.89|1959.69|1941.89|1959.62|1941.82|10
1649537490000|2022-04-09 20:51:30|1959.72|1941.92|1960.29|1942.49|1960.29|1942.49|1959.66|1941.86|18
1649537500000|2022-04-09 20:51:40|1960.27|1942.47|1960|1942.2|1960.31|1942.51|1959.79|1941.99|15
1649537510000|2022-04-09 20:51:50|1959.99|1942.19|1959.96|1942.16|1960.01|1942.21|1959.8|1942|12
1649537520000|2022-04-09 20:52:00|1960.01|1942.21|1960.07|1942.27|1960.11|1942.31|1959.89|1942.09|18
1649537530000|2022-04-09 20:52:10|1960|1942.2|1960.64|1942.84|1960.64|1942.84|1959.98|1942.18|26
1649537540000|2022-04-09 20:52:20|1960.67|1942.87|1960.11|1942.31|1961.04|1943.24|1959.99|1942.19|25
1649537550000|2022-04-09 20:52:30|1960.12|1942.32|1960.16|1942.36|1960.16|1942.36|1960.03|1942.23|19
1649537560000|2022-04-09 20:52:40|1960.08|1942.28|1959.71|1941.91|1960.08|1942.28|1959.7|1941.9|9
1649537570000|2022-04-09 20:52:50|1959.7|1941.9|1959.71|1941.91|1959.72|1941.92|1959.7|1941.9|8
1649537580000|2022-04-09 20:53:00|1959.7|1941.9|1959.71|1941.91|1959.71|1941.91|1959.68|1941.88|11
1649537590000|2022-04-09 20:53:10|1959.75|1941.95|1958.96|1941.16|1959.75|1941.95|1958.96|1941.16|11
1649537600000|2022-04-09 20:53:20|1958.75|1940.95|1958.3|1940.5|1958.75|1940.95|1958.3|1940.5|5
1649537610000|2022-04-09 20:53:30|1958.34|1940.54|1958.23|1940.43|1958.34|1940.54|1958.18|1940.38|5
1649537620000|2022-04-09 20:53:40|1958.22|1940.42|1957.28|1939.48|1958.22|1940.42|1957.28|1939.48|10
1649537630000|2022-04-09 20:53:50|1956.99|1939.19|1957.18|1939.38|1957.18|1939.38|1956.99|1939.19|6
1649537640000|2022-04-09 20:54:00|1957.15|1939.35|1956.98|1939.18|1957.15|1939.35|1956.98|1939.18|5
1649537650000|2022-04-09 20:54:10|1957.05|1939.25|1956.95|1939.15|1957.05|1939.25|1956.95|1939.15|3
1649537660000|2022-04-09 20:54:20|1956.94|1939.14|1953.26|1935.46|1956.94|1939.14|1953.26|1935.46|13
1649537670000|2022-04-09 20:54:30|1953.34|1935.54|1952.51|1934.71|1953.48|1935.68|1952.31|1934.51|26
1649537680000|2022-04-09 20:54:40|1952.45|1934.65|1951.88|1934.08|1952.45|1934.65|1951.88|1934.08|9
1649537690000|2022-04-09 20:54:50|1951.89|1934.09|1951.85|1934.05|1951.92|1934.12|1951.85|1934.05|11
1649537700000|2022-04-09 20:55:00|1951.91|1934.11|1951.93|1934.13|1952.08|1934.28|1951.7|1933.9|16
1649537710000|2022-04-09 20:55:10|1951.91|1934.11|1951.99|1934.19|1952.05|1934.25|1951.91|1934.11|6
1649537720000|2022-04-09 20:55:20|1952|1934.2|1952.68|1934.88|1952.68|1934.88|1951.98|1934.18|8
1649537730000|2022-04-09 20:55:30|1952.69|1934.89|1952.68|1934.88|1953.26|1935.46|1952.63|1934.83|16
1649537740000|2022-04-09 20:55:40|1952.57|1934.77|1952.78|1934.98|1952.78|1934.98|1952.41|1934.61|19
1649537750000|2022-04-09 20:55:50|1952.79|1934.99|1952.53|1934.73|1952.79|1934.99|1952.53|1934.73|14
1649537760000|2022-04-09 20:56:00|1952.47|1934.67|1952.54|1934.74|1952.75|1934.95|1952.47|1934.67|14
1649537770000|2022-04-09 20:56:10|1952.51|1934.71|1952.67|1934.87|1952.79|1934.99|1952.51|1934.71|16
1649537780000|2022-04-09 20:56:20|1952.66|1934.86|1952.66|1934.86|1952.77|1934.97|1952.52|1934.72|15
1649537790000|2022-04-09 20:56:30|1952.75|1934.95|1952.75|1934.95|1952.75|1934.95|1952.52|1934.72|18
1649537800000|2022-04-09 20:56:40|1952.66|1934.86|1952.12|1934.32|1952.66|1934.86|1952.1|1934.3|9
1649537810000|2022-04-09 20:56:50|1952.14|1934.34|1952.09|1934.29|1952.14|1934.34|1952.09|1934.29|3
1649537820000|2022-04-09 20:57:00|1952.08|1934.28|1951.84|1934.04|1952.1|1934.3|1951.8|1934|6
1649537830000|2022-04-09 20:57:10|1951.71|1933.91|1951.4|1933.6|1951.71|1933.91|1951.4|1933.6|9
1649537840000|2022-04-09 20:57:20|1951.42|1933.62|1951.24|1933.44|1951.42|1933.62|1951.22|1933.42|9
1649537850000|2022-04-09 20:57:30|1951.22|1933.42|1951.13|1933.33|1951.26|1933.46|1951.13|1933.33|11
1649537860000|2022-04-09 20:57:40|1950.99|1933.19|1951.15|1933.35|1951.21|1933.41|1950.99|1933.19|11
1649537870000|2022-04-09 20:57:50|1951.13|1933.33|1951.4|1933.6|1951.4|1933.6|1951.13|1933.33|9
1649537880000|2022-04-09 20:58:00|1951.36|1933.56|1951.35|1933.55|1951.37|1933.57|1951.3|1933.5|12
1649537890000|2022-04-09 20:58:10|1951.42|1933.62|1951.72|1933.92|1951.86|1934.06|1951.42|1933.62|15
1649537900000|2022-04-09 20:58:20|1951.62|1933.82|1951.79|1933.99|1951.92|1934.12|1951.62|1933.82|10
1649537910000|2022-04-09 20:58:30|1951.71|1933.91|1952.38|1934.58|1952.43|1934.63|1951.69|1933.89|28
1649537920000|2022-04-09 20:58:40|1952.37|1934.57|1952.39|1934.59|1952.39|1934.59|1952.37|1934.57|11
1649537930000|2022-04-09 20:58:50|1952.37|1934.57|1952.5|1934.7|1952.5|1934.7|1952.37|1934.57|4
1649537940000|2022-04-09 20:59:00|1952.4|1934.6|1952.6|1934.8|1952.6|1934.8|1952.4|1934.6|15
1649537950000|2022-04-09 20:59:10|1952.49|1934.69|1952.57|1934.77|1952.57|1934.77|1952.44|1934.64|7
1649537960000|2022-04-09 20:59:20|1952.59|1934.79|1952.49|1934.69|1952.59|1934.79|1952.48|1934.68|7
1649537980000|2022-04-09 20:59:40|1952.01|1934.21|1951.88|1934.08|1952.14|1934.34|1951.83|1934.03|20
1649537990000|2022-04-09 20:59:50|1951.89|1934.09|1951.89|1934.09|1951.94|1934.14|1951.82|1934.02|23
1649538000000|2022-04-09 21:00:00|1951.9|1934.1|1951.53|1933.73|1951.9|1934.1|1951.39|1933.59|18
1649538010000|2022-04-09 21:00:10|1951.63|1933.83|1951.62|1933.82|1951.75|1933.95|1951.52|1933.72|24
1649538020000|2022-04-09 21:00:20|1951.65|1933.85|1951.39|1933.59|1951.66|1933.86|1951.29|1933.49|18
1649538030000|2022-04-09 21:00:30|1951.41|1933.61|1951.47|1933.67|1951.49|1933.69|1951.41|1933.61|7
1649538040000|2022-04-09 21:00:40|1951.41|1933.61|1950.81|1933.01|1951.44|1933.64|1950.66|1932.86|24
1649538050000|2022-04-09 21:00:50|1950.82|1933.02|1950.64|1932.84|1950.83|1933.03|1950.56|1932.76|13
1649538060000|2022-04-09 21:01:00|1950.59|1932.79|1951.76|1933.96|1951.76|1933.96|1950.59|1932.79|21
1649538070000|2022-04-09 21:01:10|1951.77|1933.97|1952.7|1934.9|1952.79|1934.99|1951.77|1933.97|15
1649538080000|2022-04-09 21:01:20|1952.64|1934.84|1952.53|1934.73|1952.8|1935|1952.46|1934.66|16
1649538090000|2022-04-09 21:01:30|1952.5|1934.7|1951.75|1933.95|1952.5|1934.7|1951.47|1933.67|20
1649538100000|2022-04-09 21:01:40|1951.71|1933.91|1951.79|1933.99|1951.85|1934.05|1951.6|1933.8|17
1649538110000|2022-04-09 21:01:50|1951.77|1933.97|1951.81|1934.01|1951.84|1934.04|1951.68|1933.88|15
1649538120000|2022-04-09 21:02:00|1951.73|1933.93|1951.56|1933.76|1951.74|1933.94|1951.56|1933.76|15
1649538130000|2022-04-09 21:02:10|1951.55|1933.75|1951.54|1933.74|1951.77|1933.97|1951.49|1933.69|20
1649538140000|2022-04-09 21:02:20|1951.49|1933.69|1951.56|1933.76|1951.57|1933.77|1951.47|1933.67|8
1649538150000|2022-04-09 21:02:30|1951.68|1933.88|1951.61|1933.81|1951.68|1933.88|1951.53|1933.73|10
1649538160000|2022-04-09 21:02:40|1951.71|1933.91|1951.73|1933.93|1951.87|1934.07|1951.51|1933.71|17
1649538170000|2022-04-09 21:02:50|1951.57|1933.77|1951.52|1933.72|1951.87|1934.07|1951.52|1933.72|16
1649538180000|2022-04-09 21:03:00|1951.51|1933.71|1951.56|1933.76|1951.67|1933.87|1951.51|1933.71|15
1649538190000|2022-04-09 21:03:10|1951.54|1933.74|1951.67|1933.87|1951.67|1933.87|1951.54|1933.74|18
1649538200000|2022-04-09 21:03:20|1951.66|1933.86|1951.75|1933.95|1951.75|1933.95|1951.59|1933.79|9
1649538210000|2022-04-09 21:03:30|1951.78|1933.98|1951.77|1933.97|1951.79|1933.99|1951.66|1933.86|9
1649538220000|2022-04-09 21:03:40|1951.78|1933.98|1951.52|1933.72|1951.78|1933.98|1951.52|1933.72|16
1649538230000|2022-04-09 21:03:50|1951.29|1933.49|1951.15|1933.35|1951.29|1933.49|1951.15|1933.35|4
1649538260000|2022-04-09 21:04:20|1951.08|1933.28|1951.13|1933.33|1951.13|1933.33|1951.08|1933.28|3
1649538270000|2022-04-09 21:04:30|1951.15|1933.35|1951.15|1933.35|1951.15|1933.35|1951.14|1933.34|3
1649538280000|2022-04-09 21:04:40|1951.12|1933.32|1951.14|1933.34|1951.14|1933.34|1951.11|1933.31|3
1649538290000|2022-04-09 21:04:50|1951.13|1933.33|1951.14|1933.34|1951.26|1933.46|1951.13|1933.33|9
1649538300000|2022-04-09 21:05:00|1951.15|1933.35|1951.25|1933.45|1951.26|1933.46|1951.15|1933.35|3
1649538310000|2022-04-09 21:05:10|1951.17|1933.37|1951.14|1933.34|1951.17|1933.37|1951.12|1933.32|5
1649538320000|2022-04-09 21:05:20|1951.22|1933.42|1951.56|1933.76|1951.68|1933.88|1951.22|1933.42|12
1649538330000|2022-04-09 21:05:30|1951.49|1933.69|1951.61|1933.81|1951.64|1933.84|1951.49|1933.69|3
1649538340000|2022-04-09 21:05:40|1951.69|1933.89|1951.5|1933.7|1951.73|1933.93|1951.47|1933.67|6
1649538350000|2022-04-09 21:05:50|1951.56|1933.76|1951.56|1933.76|1951.66|1933.86|1951.56|1933.76|3
1649538360000|2022-04-09 21:06:00|1951.66|1933.86|1951.74|1933.94|1951.75|1933.95|1951.65|1933.85|11
1649538370000|2022-04-09 21:06:10|1951.72|1933.92|1951.69|1933.89|1951.77|1933.97|1951.61|1933.81|13
1649538380000|2022-04-09 21:06:20|1951.76|1933.96|1951.89|1934.09|1951.89|1934.09|1951.64|1933.84|12
1649538390000|2022-04-09 21:06:30|1952.15|1934.35|1952.23|1934.43|1952.23|1934.43|1952.15|1934.35|2
1649538400000|2022-04-09 21:06:40|1952.15|1934.35|1952.28|1934.48|1952.42|1934.62|1952.15|1934.35|4
1649538410000|2022-04-09 21:06:50|1952.06|1934.26|1951.87|1934.07|1952.17|1934.37|1951.87|1934.07|14
1649538420000|2022-04-09 21:07:00|1951.89|1934.09|1951.9|1934.1|1951.9|1934.1|1951.87|1934.07|4
1649538430000|2022-04-09 21:07:10|1951.89|1934.09|1951.87|1934.07|1952.34|1934.54|1951.87|1934.07|8
1649538440000|2022-04-09 21:07:20|1951.89|1934.09|1951.89|1934.09|1951.89|1934.09|1951.89|1934.09|1
1649538450000|2022-04-09 21:07:30|1951.81|1934.01|1951.81|1934.01|1951.81|1934.01|1951.81|1934.01|1
1649538460000|2022-04-09 21:07:40|1951.85|1934.05|1951.85|1934.05|1951.85|1934.05|1951.85|1934.05|1
1649538470000|2022-04-09 21:07:50|1951.76|1933.96|1951.76|1933.96|1951.78|1933.98|1951.76|1933.96|7
1649538480000|2022-04-09 21:08:00|1951.85|1934.05|1951.85|1934.05|1951.86|1934.06|1951.84|1934.04|7
1649538490000|2022-04-09 21:08:10|1951.86|1934.06|1951.88|1934.08|1951.88|1934.08|1951.86|1934.06|11
1649538500000|2022-04-09 21:08:20|1951.86|1934.06|1951.86|1934.06|1951.88|1934.08|1951.85|1934.05|7
1649538520000|2022-04-09 21:08:40|1951.85|1934.05|1952.14|1934.34|1952.43|1934.63|1951.85|1934.05|11
1649538530000|2022-04-09 21:08:50|1952.35|1934.55|1952.44|1934.64|1952.61|1934.81|1952.35|1934.55|6
1649538540000|2022-04-09 21:09:00|1952.61|1934.81|1952.89|1935.09|1952.89|1935.09|1952.61|1934.81|2
1649538550000|2022-04-09 21:09:10|1952.91|1935.11|1952.91|1935.11|1952.91|1935.11|1952.91|1935.11|1
1649538580000|2022-04-09 21:09:40|1953.11|1935.31|1953.58|1935.78|1953.58|1935.78|1953.11|1935.31|6
1649538590000|2022-04-09 21:09:50|1953.73|1935.93|1954|1936.2|1954|1936.2|1953.73|1935.93|3
1649538600000|2022-04-09 21:10:00|1954.2|1936.4|1954.27|1936.47|1954.27|1936.47|1954.2|1936.4|2
1649538610000|2022-04-09 21:10:10|1954.56|1936.76|1956.19|1938.39|1956.22|1938.42|1954.56|1936.76|13
1649538620000|2022-04-09 21:10:20|1956.32|1938.52|1956.53|1938.73|1956.57|1938.77|1956.16|1938.36|15
1649538630000|2022-04-09 21:10:30|1956.52|1938.72|1956.59|1938.79|1956.72|1938.92|1956.42|1938.62|25
1649538640000|2022-04-09 21:10:40|1956.6|1938.8|1956.54|1938.74|1956.6|1938.8|1956.53|1938.73|4
1649538650000|2022-04-09 21:10:50|1956.46|1938.66|1956.68|1938.88|1956.68|1938.88|1956.46|1938.66|5
1649538660000|2022-04-09 21:11:00|1956.67|1938.87|1956.81|1939.01|1956.81|1939.01|1956.67|1938.87|12
1649538670000|2022-04-09 21:11:10|1956.8|1939|1956.89|1939.09|1956.93|1939.13|1956.77|1938.97|12
1649538680000|2022-04-09 21:11:20|1956.74|1938.94|1956.48|1938.68|1956.74|1938.94|1956.47|1938.67|8
1649538690000|2022-04-09 21:11:30|1956.47|1938.67|1956.5|1938.7|1956.51|1938.71|1956.47|1938.67|5
1649538710000|2022-04-09 21:11:50|1956.54|1938.74|1956.55|1938.75|1956.55|1938.75|1956.52|1938.72|4
1649538720000|2022-04-09 21:12:00|1956.54|1938.74|1956.58|1938.78|1956.58|1938.78|1956.54|1938.74|4
1649538730000|2022-04-09 21:12:10|1956.56|1938.76|1956.58|1938.78|1956.58|1938.78|1956.56|1938.76|4
1649538740000|2022-04-09 21:12:20|1956.57|1938.77|1956.58|1938.78|1956.58|1938.78|1956.56|1938.76|6
1649538800000|2022-04-09 21:13:20|1956.63|1938.83|1956.65|1938.85|1956.65|1938.85|1956.63|1938.83|2
1649538820000|2022-04-09 21:13:40|1956.63|1938.83|1956.58|1938.78|1956.63|1938.83|1956.58|1938.78|2
1649538840000|2022-04-09 21:14:00|1956.63|1938.83|1957.67|1939.87|1957.67|1939.87|1956.63|1938.83|18
1649538850000|2022-04-09 21:14:10|1957.54|1939.74|1957.54|1939.74|1957.67|1939.87|1957.48|1939.68|11
1649538860000|2022-04-09 21:14:20|1957.48|1939.68|1957.48|1939.68|1957.67|1939.87|1957.48|1939.68|11
1649538870000|2022-04-09 21:14:30|1957.54|1939.74|1957.37|1939.57|1957.67|1939.87|1957.26|1939.46|8
1649538880000|2022-04-09 21:14:40|1957.26|1939.46|1957.63|1939.83|1957.63|1939.83|1957.26|1939.46|7
1649538890000|2022-04-09 21:14:50|1957.55|1939.75|1957.63|1939.83|1957.63|1939.83|1957.55|1939.75|2
1649538900000|2022-04-09 21:15:00|1957.65|1939.85|1957.72|1939.92|1957.72|1939.92|1957.63|1939.83|3
1649538910000|2022-04-09 21:15:10|1957.74|1939.94|1957.74|1939.94|1957.75|1939.95|1957.74|1939.94|3
1649538920000|2022-04-09 21:15:20|1957.72|1939.92|1958.11|1940.31|1958.11|1940.31|1957.72|1939.92|10
1649538930000|2022-04-09 21:15:30|1958.09|1940.29|1958.36|1940.56|1958.36|1940.56|1958.09|1940.29|8
1649538940000|2022-04-09 21:15:40|1958.35|1940.55|1958.43|1940.63|1958.43|1940.63|1958.35|1940.55|6
1649538950000|2022-04-09 21:15:50|1958.42|1940.62|1958.5|1940.7|1958.55|1940.75|1958.41|1940.61|6
1649538960000|2022-04-09 21:16:00|1958.56|1940.76|1958.49|1940.69|1958.56|1940.76|1958.41|1940.61|10
1649538970000|2022-04-09 21:16:10|1958.55|1940.75|1958.49|1940.69|1958.55|1940.75|1958.49|1940.69|4
1649538980000|2022-04-09 21:16:20|1958.51|1940.71|1958.64|1940.84|1958.71|1940.91|1958.46|1940.66|15
1649538990000|2022-04-09 21:16:30|1958.66|1940.86|1958.67|1940.87|1958.67|1940.87|1958.54|1940.74|18
1649539000000|2022-04-09 21:16:40|1958.7|1940.9|1958.68|1940.88|1958.72|1940.92|1958.63|1940.83|10
1649539010000|2022-04-09 21:16:50|1958.69|1940.89|1958.74|1940.94|1958.75|1940.95|1958.68|1940.88|8
1649539020000|2022-04-09 21:17:00|1958.75|1940.95|1958.78|1940.98|1958.79|1940.99|1958.75|1940.95|7
1649539030000|2022-04-09 21:17:10|1958.79|1940.99|1958.81|1941.01|1958.81|1941.01|1958.77|1940.97|10
1649539040000|2022-04-09 21:17:20|1958.8|1941|1958.31|1940.51|1958.81|1941.01|1958.27|1940.47|16
1649539050000|2022-04-09 21:17:30|1958.23|1940.43|1957.79|1939.99|1958.31|1940.51|1957.63|1939.83|26
1649539060000|2022-04-09 21:17:40|1957.82|1940.02|1957.81|1940.01|1957.86|1940.06|1957.74|1939.94|12
1649539070000|2022-04-09 21:17:50|1957.82|1940.02|1958.14|1940.34|1958.21|1940.41|1957.82|1940.02|14
1649539080000|2022-04-09 21:18:00|1958.32|1940.52|1958.15|1940.35|1958.32|1940.52|1958.14|1940.34|3
1649539090000|2022-04-09 21:18:10|1958.14|1940.34|1958.15|1940.35|1958.15|1940.35|1958.14|1940.34|2
1649539100000|2022-04-09 21:18:20|1958.22|1940.42|1956.91|1939.11|1958.22|1940.42|1956.55|1938.75|14
1649539110000|2022-04-09 21:18:30|1956.68|1938.88|1956.7|1938.9|1956.99|1939.19|1956.68|1938.88|19
1649539120000|2022-04-09 21:18:40|1956.51|1938.71|1956.4|1938.6|1956.82|1939.02|1956.4|1938.6|21
1649539130000|2022-04-09 21:18:50|1956.41|1938.61|1956.43|1938.63|1956.5|1938.7|1956.41|1938.61|14
1649539140000|2022-04-09 21:19:00|1956.42|1938.62|1956.51|1938.71|1956.52|1938.72|1956.42|1938.62|10
1649539150000|2022-04-09 21:19:10|1956.5|1938.7|1956.45|1938.65|1956.53|1938.73|1956.44|1938.64|7
1649539160000|2022-04-09 21:19:20|1956.46|1938.66|1956.52|1938.72|1956.65|1938.85|1956.43|1938.63|20
1649539170000|2022-04-09 21:19:30|1956.44|1938.64|1956.51|1938.71|1956.53|1938.73|1956.42|1938.62|16
1649539180000|2022-04-09 21:19:40|1956.53|1938.73|1956.42|1938.62|1956.59|1938.79|1956.41|1938.61|18
1649539190000|2022-04-09 21:19:50|1956.43|1938.63|1956.32|1938.52|1956.56|1938.76|1956.32|1938.52|16
1649539200000|2022-04-09 21:20:00|1956.3|1938.5|1956.32|1938.52|1956.32|1938.52|1956.26|1938.46|7
1649539210000|2022-04-09 21:20:10|1956.3|1938.5|1956.3|1938.5|1956.32|1938.52|1956.21|1938.41|11
1649539220000|2022-04-09 21:20:20|1956.31|1938.51|1956.36|1938.56|1956.36|1938.56|1956.3|1938.5|6
1649539230000|2022-04-09 21:20:30|1956.37|1938.57|1956.36|1938.56|1956.38|1938.58|1956.35|1938.55|4
1649539240000|2022-04-09 21:20:40|1956.34|1938.54|1956.28|1938.48|1956.37|1938.57|1956.28|1938.48|12
1649539250000|2022-04-09 21:20:50|1956.29|1938.49|1956.32|1938.52|1956.33|1938.53|1956.28|1938.48|9
1649539260000|2022-04-09 21:21:00|1956.34|1938.54|1956.34|1938.54|1956.34|1938.54|1956.32|1938.52|3
1649539270000|2022-04-09 21:21:10|1956.32|1938.52|1956.32|1938.52|1956.34|1938.54|1956.32|1938.52|3
1649539280000|2022-04-09 21:21:20|1956.34|1938.54|1956.32|1938.52|1956.34|1938.54|1956.32|1938.52|6
1649539290000|2022-04-09 21:21:30|1956.35|1938.55|1956.37|1938.57|1956.37|1938.57|1956.35|1938.55|2
1649539300000|2022-04-09 21:21:40|1956.35|1938.55|1956.37|1938.57|1956.37|1938.57|1956.35|1938.55|4
1649539310000|2022-04-09 21:21:50|1956.35|1938.55|1956.32|1938.52|1956.37|1938.57|1956.27|1938.47|8
1649539320000|2022-04-09 21:22:00|1956.3|1938.5|1955.29|1937.49|1956.32|1938.52|1955.29|1937.49|13
1649539330000|2022-04-09 21:22:10|1955.26|1937.46|1954.67|1936.87|1955.26|1937.46|1954.67|1936.87|5
1649539340000|2022-04-09 21:22:20|1954.75|1936.95|1954.68|1936.88|1954.75|1936.95|1954.62|1936.82|10
1649539350000|2022-04-09 21:22:30|1954.66|1936.86|1954.61|1936.81|1954.66|1936.86|1954.56|1936.76|7
1649539360000|2022-04-09 21:22:40|1954.5|1936.7|1954.25|1936.45|1954.5|1936.7|1954.25|1936.45|11
1649539380000|2022-04-09 21:23:00|1954.26|1936.46|1954.25|1936.45|1954.26|1936.46|1954.25|1936.45|4
1649539390000|2022-04-09 21:23:10|1954.24|1936.44|1954.24|1936.44|1954.25|1936.45|1954.21|1936.41|9
1649539400000|2022-04-09 21:23:20|1954.21|1936.41|1954.21|1936.41|1954.21|1936.41|1954.21|1936.41|1
1649539410000|2022-04-09 21:23:30|1954.24|1936.44|1954.16|1936.36|1954.24|1936.44|1954.16|1936.36|5
1649539420000|2022-04-09 21:23:40|1954.18|1936.38|1954.18|1936.38|1954.18|1936.38|1954.16|1936.36|3
1649539430000|2022-04-09 21:23:50|1954.16|1936.36|1954.13|1936.33|1954.18|1936.38|1954.12|1936.32|6
1649539440000|2022-04-09 21:24:00|1954.08|1936.28|1954.08|1936.28|1954.08|1936.28|1953.96|1936.16|5
1649539450000|2022-04-09 21:24:10|1954.07|1936.27|1954.13|1936.33|1954.13|1936.33|1954.07|1936.27|5
1649539460000|2022-04-09 21:24:20|1954.07|1936.27|1954.08|1936.28|1954.08|1936.28|1954.07|1936.27|2
1649539470000|2022-04-09 21:24:30|1954.13|1936.33|1954.13|1936.33|1954.13|1936.33|1953.99|1936.19|7
1649539480000|2022-04-09 21:24:40|1954.08|1936.28|1954.08|1936.28|1954.13|1936.33|1953.96|1936.16|13
1649539490000|2022-04-09 21:24:50|1954.13|1936.33|1954.66|1936.86|1954.66|1936.86|1954.13|1936.33|13
1649539500000|2022-04-09 21:25:00|1954.65|1936.85|1954.96|1937.16|1954.96|1937.16|1954.64|1936.84|17
1649539510000|2022-04-09 21:25:10|1954.98|1937.18|1955.12|1937.32|1955.12|1937.32|1954.96|1937.16|7
1649539520000|2022-04-09 21:25:20|1955.11|1937.31|1955.12|1937.32|1955.13|1937.33|1955.11|1937.31|7
1649539530000|2022-04-09 21:25:30|1955.11|1937.31|1955.52|1937.72|1955.53|1937.73|1955.11|1937.31|14
1649539540000|2022-04-09 21:25:40|1955.49|1937.69|1955.76|1937.96|1955.76|1937.96|1955.49|1937.69|13
1649539550000|2022-04-09 21:25:50|1955.67|1937.87|1955.74|1937.94|1955.76|1937.96|1955.67|1937.87|9
1649539560000|2022-04-09 21:26:00|1955.76|1937.96|1955.72|1937.92|1955.76|1937.96|1955.67|1937.87|18
1649539570000|2022-04-09 21:26:10|1955.74|1937.94|1955.67|1937.87|1955.74|1937.94|1955.62|1937.82|13
1649539580000|2022-04-09 21:26:20|1955.66|1937.86|1955.65|1937.85|1955.66|1937.86|1955.61|1937.81|9
1649539590000|2022-04-09 21:26:30|1955.74|1937.94|1955.51|1937.71|1955.74|1937.94|1955.44|1937.64|10
1649539600000|2022-04-09 21:26:40|1955.47|1937.67|1954.98|1937.18|1955.63|1937.83|1954.97|1937.17|15
1649539610000|2022-04-09 21:26:50|1955|1937.2|1955.04|1937.24|1955.04|1937.24|1954.8|1937|15
1649539620000|2022-04-09 21:27:00|1955.05|1937.25|1955.41|1937.61|1955.41|1937.61|1954.97|1937.17|19
1649539630000|2022-04-09 21:27:10|1955.43|1937.63|1955.47|1937.67|1955.48|1937.68|1955.43|1937.63|9
1649539640000|2022-04-09 21:27:20|1955.45|1937.65|1955.57|1937.77|1955.58|1937.78|1955.45|1937.65|8
1649539650000|2022-04-09 21:27:30|1955.58|1937.78|1955.68|1937.88|1955.69|1937.89|1955.57|1937.77|9
1649539660000|2022-04-09 21:27:40|1955.69|1937.89|1955.68|1937.88|1955.7|1937.9|1955.6|1937.8|10
1649539670000|2022-04-09 21:27:50|1955.66|1937.86|1955.86|1938.06|1955.86|1938.06|1955.65|1937.85|16
1649539680000|2022-04-09 21:28:00|1955.83|1938.03|1956.21|1938.41|1956.21|1938.41|1955.81|1938.01|11
1649539690000|2022-04-09 21:28:10|1956.32|1938.52|1956.37|1938.57|1956.4|1938.6|1956.32|1938.52|5
1649539700000|2022-04-09 21:28:20|1956.44|1938.64|1956.48|1938.68|1956.48|1938.68|1956.43|1938.63|8
1649539710000|2022-04-09 21:28:30|1956.47|1938.67|1956.51|1938.71|1956.51|1938.71|1956.47|1938.67|3
1649539720000|2022-04-09 21:28:40|1956.5|1938.7|1956.5|1938.7|1956.5|1938.7|1956.5|1938.7|1
1649539730000|2022-04-09 21:28:50|1956.52|1938.72|1956.52|1938.72|1956.53|1938.73|1956.48|1938.68|4
1649539740000|2022-04-09 21:29:00|1956.65|1938.85|1956.74|1938.94|1956.79|1938.99|1956.65|1938.85|7
1649539750000|2022-04-09 21:29:10|1956.8|1939|1956.98|1939.18|1956.98|1939.18|1956.8|1939|3
1649539760000|2022-04-09 21:29:20|1956.97|1939.17|1957.2|1939.4|1957.2|1939.4|1956.97|1939.17|3
1649539770000|2022-04-09 21:29:30|1957.28|1939.48|1957.28|1939.48|1957.46|1939.66|1957.25|1939.45|11
1649539780000|2022-04-09 21:29:40|1957.25|1939.45|1957.28|1939.48|1957.28|1939.48|1957.25|1939.45|4
1649539790000|2022-04-09 21:29:50|1957.3|1939.5|1957.35|1939.55|1957.35|1939.55|1957.3|1939.5|5
1649539800000|2022-04-09 21:30:00|1957.38|1939.58|1957.4|1939.6|1957.4|1939.6|1957.38|1939.58|4
1649539810000|2022-04-09 21:30:10|1957.45|1939.65|1958.06|1940.26|1958.08|1940.28|1957.45|1939.65|10
1649539820000|2022-04-09 21:30:20|1958.07|1940.27|1958.27|1940.47|1958.27|1940.47|1958.07|1940.27|13
1649539830000|2022-04-09 21:30:30|1958.33|1940.53|1958.17|1940.37|1958.33|1940.53|1958.17|1940.37|12
1649539840000|2022-04-09 21:30:40|1958.27|1940.47|1958.34|1940.54|1958.45|1940.65|1958.17|1940.37|17
1649539850000|2022-04-09 21:30:50|1958.39|1940.59|1958.43|1940.63|1958.43|1940.63|1958.34|1940.54|11
1649539860000|2022-04-09 21:31:00|1958.42|1940.62|1958.42|1940.62|1958.42|1940.62|1958.42|1940.62|1
1649539870000|2022-04-09 21:31:10|1958.51|1940.71|1958.44|1940.64|1958.51|1940.71|1958.42|1940.62|4
1649539880000|2022-04-09 21:31:20|1958.39|1940.59|1958.44|1940.64|1958.5|1940.7|1958.39|1940.59|4
1649539890000|2022-04-09 21:31:30|1958.39|1940.59|1958.43|1940.63|1958.44|1940.64|1958.36|1940.56|9
1649539900000|2022-04-09 21:31:40|1958.44|1940.64|1958.47|1940.67|1958.55|1940.75|1958.41|1940.61|12
1649539910000|2022-04-09 21:31:50|1958.55|1940.75|1958.7|1940.9|1958.7|1940.9|1958.55|1940.75|3
1649539930000|2022-04-09 21:32:10|1958.71|1940.91|1958.82|1941.02|1958.94|1941.14|1958.71|1940.91|6
1649539940000|2022-04-09 21:32:20|1958.94|1941.14|1959.18|1941.38|1959.18|1941.38|1958.87|1941.07|8
1649539950000|2022-04-09 21:32:30|1959.1|1941.3|1959.1|1941.3|1959.1|1941.3|1959|1941.2|3
1649539960000|2022-04-09 21:32:40|1959|1941.2|1959.1|1941.3|1959.17|1941.37|1959|1941.2|12
1649539970000|2022-04-09 21:32:50|1959.19|1941.39|1959.07|1941.27|1959.19|1941.39|1959.07|1941.27|7
1649539980000|2022-04-09 21:33:00|1959.11|1941.31|1959.16|1941.36|1959.26|1941.46|1959.1|1941.3|8
1649539990000|2022-04-09 21:33:10|1959.27|1941.47|1959.17|1941.37|1959.27|1941.47|1959.11|1941.31|5
1649540000000|2022-04-09 21:33:20|1959.25|1941.45|1959.24|1941.44|1959.28|1941.48|1959.23|1941.43|5
1649540010000|2022-04-09 21:33:30|1959.25|1941.45|1959.48|1941.68|1959.48|1941.68|1959.25|1941.45|18
1649540020000|2022-04-09 21:33:40|1959.47|1941.67|1959.56|1941.76|1959.56|1941.76|1959.47|1941.67|5
1649540030000|2022-04-09 21:33:50|1959.57|1941.77|1959.57|1941.77|1959.57|1941.77|1959.57|1941.77|1
1649540040000|2022-04-09 21:34:00|1959.51|1941.71|1959.45|1941.65|1959.51|1941.71|1959.45|1941.65|2
1649540050000|2022-04-09 21:34:10|1959.54|1941.74|1959.6|1941.8|1959.6|1941.8|1959.45|1941.65|18
1649540060000|2022-04-09 21:34:20|1959.51|1941.71|1959.49|1941.69|1959.64|1941.84|1959.49|1941.69|11
1649540070000|2022-04-09 21:34:30|1959.64|1941.84|1959.51|1941.71|1959.64|1941.84|1959.49|1941.69|20
1649540080000|2022-04-09 21:34:40|1959.64|1941.84|1959.45|1941.65|1959.64|1941.84|1959.44|1941.64|18
1649540090000|2022-04-09 21:34:50|1959.57|1941.77|1959.61|1941.81|1959.63|1941.83|1959.45|1941.65|22
1649540100000|2022-04-09 21:35:00|1959.59|1941.79|1959.71|1941.91|1959.71|1941.91|1959.59|1941.79|12
1649540110000|2022-04-09 21:35:10|1959.72|1941.92|1959.72|1941.92|1959.72|1941.92|1959.7|1941.9|5
1649540120000|2022-04-09 21:35:20|1959.71|1941.91|1959.97|1942.17|1959.97|1942.17|1959.71|1941.91|11
1649540130000|2022-04-09 21:35:30|1960.12|1942.32|1960.15|1942.35|1960.16|1942.36|1960.09|1942.29|7
1649540140000|2022-04-09 21:35:40|1960.14|1942.34|1960.17|1942.37|1960.17|1942.37|1960.12|1942.32|9
1649540150000|2022-04-09 21:35:50|1960.16|1942.36|1960.17|1942.37|1960.19|1942.39|1960.15|1942.35|20
1649540160000|2022-04-09 21:36:00|1960.16|1942.36|1960.12|1942.32|1960.16|1942.36|1960.1|1942.3|10
1649540170000|2022-04-09 21:36:10|1960.11|1942.31|1960.19|1942.39|1960.19|1942.39|1960.07|1942.27|14
1649540180000|2022-04-09 21:36:20|1960.18|1942.38|1960.27|1942.47|1960.27|1942.47|1960.18|1942.38|11
1649540190000|2022-04-09 21:36:30|1960.26|1942.46|1960.21|1942.41|1960.35|1942.55|1960.17|1942.37|9
1649540200000|2022-04-09 21:36:40|1960.2|1942.4|1960.17|1942.37|1960.37|1942.57|1960.17|1942.37|18
1649540210000|2022-04-09 21:36:50|1960.18|1942.38|1960.24|1942.44|1960.25|1942.45|1960.17|1942.37|9
1649540220000|2022-04-09 21:37:00|1960.25|1942.45|1960.25|1942.45|1960.27|1942.47|1960.24|1942.44|14
1649540230000|2022-04-09 21:37:10|1960.26|1942.46|1960.26|1942.46|1960.26|1942.46|1960.25|1942.45|9
1649540240000|2022-04-09 21:37:20|1960.25|1942.45|1960.13|1942.33|1960.27|1942.47|1960.13|1942.33|11
1649540250000|2022-04-09 21:37:30|1960.14|1942.34|1960.13|1942.33|1960.16|1942.36|1960.12|1942.32|12
1649540260000|2022-04-09 21:37:40|1960.14|1942.34|1960.17|1942.37|1960.18|1942.38|1960.12|1942.32|13
1649540270000|2022-04-09 21:37:50|1960.18|1942.38|1960.14|1942.34|1960.19|1942.39|1960.12|1942.32|10
1649540280000|2022-04-09 21:38:00|1960.16|1942.36|1960.16|1942.36|1960.16|1942.36|1960.14|1942.34|3
1649540300000|2022-04-09 21:38:20|1960.14|1942.34|1960.14|1942.34|1960.14|1942.34|1960.12|1942.32|4
1649540310000|2022-04-09 21:38:30|1960.13|1942.33|1960.19|1942.39|1960.19|1942.39|1960.12|1942.32|9
1649540320000|2022-04-09 21:38:40|1960.2|1942.4|1960.18|1942.38|1960.2|1942.4|1960.17|1942.37|24
1649540330000|2022-04-09 21:38:50|1960.14|1942.34|1960.14|1942.34|1960.14|1942.34|1960.12|1942.32|6
1649540340000|2022-04-09 21:39:00|1960.12|1942.32|1960.17|1942.37|1960.19|1942.39|1960.12|1942.32|13
1649540350000|2022-04-09 21:39:10|1960.18|1942.38|1960.14|1942.34|1960.19|1942.39|1960.13|1942.33|15
1649540360000|2022-04-09 21:39:20|1960.12|1942.32|1960.09|1942.29|1960.12|1942.32|1960.09|1942.29|10
1649540370000|2022-04-09 21:39:30|1960.1|1942.3|1960.15|1942.35|1960.15|1942.35|1960.07|1942.27|11
1649540380000|2022-04-09 21:39:40|1960.14|1942.34|1960.13|1942.33|1960.15|1942.35|1960.12|1942.32|10
1649540390000|2022-04-09 21:39:50|1960.17|1942.37|1960.2|1942.4|1960.21|1942.41|1960.16|1942.36|6
1649540400000|2022-04-09 21:40:00|1960.17|1942.37|1960.22|1942.42|1960.22|1942.42|1960.16|1942.36|7
1649540410000|2022-04-09 21:40:10|1960.21|1942.41|1960.21|1942.41|1960.21|1942.41|1960.21|1942.41|1
1649540420000|2022-04-09 21:40:20|1960.22|1942.42|1960.25|1942.45|1960.25|1942.45|1960.21|1942.41|10
1649540430000|2022-04-09 21:40:30|1960.24|1942.44|1960.24|1942.44|1960.25|1942.45|1960.24|1942.44|5
1649540440000|2022-04-09 21:40:40|1960.25|1942.45|1960.25|1942.45|1960.25|1942.45|1960.24|1942.44|3
1649540450000|2022-04-09 21:40:50|1960.24|1942.44|1960.24|1942.44|1960.26|1942.46|1960.24|1942.44|4
1649540460000|2022-04-09 21:41:00|1960.23|1942.43|1960.25|1942.45|1960.25|1942.45|1960.23|1942.43|4
1649540470000|2022-04-09 21:41:10|1960.27|1942.47|1960.3|1942.5|1960.3|1942.5|1960.27|1942.47|3
1649540490000|2022-04-09 21:41:30|1960.38|1942.58|1960.38|1942.58|1960.38|1942.58|1960.38|1942.58|1
1649540500000|2022-04-09 21:41:40|1960.46|1942.66|1960.38|1942.58|1960.46|1942.66|1960.38|1942.58|2
1649540510000|2022-04-09 21:41:50|1960.41|1942.61|1960.37|1942.57|1960.41|1942.61|1960.34|1942.54|4
1649540520000|2022-04-09 21:42:00|1960.25|1942.45|1960.25|1942.45|1960.25|1942.45|1960.25|1942.45|1
1649540530000|2022-04-09 21:42:10|1960.24|1942.44|1960.73|1942.93|1960.77|1942.97|1960.24|1942.44|15
1649540540000|2022-04-09 21:42:20|1960.71|1942.91|1960.5|1942.7|1960.73|1942.93|1960.5|1942.7|9
1649540550000|2022-04-09 21:42:30|1960.54|1942.74|1960.5|1942.7|1960.68|1942.88|1960.5|1942.7|5
1649540560000|2022-04-09 21:42:40|1960.54|1942.74|1960.72|1942.92|1960.72|1942.92|1960.52|1942.72|6
1649540580000|2022-04-09 21:43:00|1960.74|1942.94|1960.74|1942.94|1960.74|1942.94|1960.74|1942.94|1
1649540590000|2022-04-09 21:43:10|1960.56|1942.76|1960.72|1942.92|1960.75|1942.95|1960.56|1942.76|7
1649540600000|2022-04-09 21:43:20|1960.76|1942.96|1961.1|1943.3|1961.22|1943.42|1960.74|1942.94|9
1649540610000|2022-04-09 21:43:30|1960.85|1943.05|1961.35|1943.55|1961.35|1943.55|1960.85|1943.05|4
1649540620000|2022-04-09 21:43:40|1961.36|1943.56|1961.33|1943.53|1961.36|1943.56|1961.33|1943.53|6
1649540630000|2022-04-09 21:43:50|1961.21|1943.41|1961.21|1943.41|1961.21|1943.41|1961.21|1943.41|1
1649540640000|2022-04-09 21:44:00|1961.2|1943.4|1961.2|1943.4|1961.2|1943.4|1961.15|1943.35|3
1649540650000|2022-04-09 21:44:10|1961.25|1943.45|1962.11|1944.31|1962.24|1944.44|1961.25|1943.45|20
1649540660000|2022-04-09 21:44:20|1962.12|1944.32|1962.66|1944.86|1962.66|1944.86|1962.12|1944.32|12
1649540670000|2022-04-09 21:44:30|1962.63|1944.83|1963.39|1945.59|1963.39|1945.59|1962.63|1944.83|11
1649540680000|2022-04-09 21:44:40|1963.29|1945.49|1963.57|1945.77|1963.63|1945.83|1963.29|1945.49|23
1649540690000|2022-04-09 21:44:50|1963.6|1945.8|1964.17|1946.37|1964.17|1946.37|1963.55|1945.75|11
1649540700000|2022-04-09 21:45:00|1964.18|1946.38|1964.38|1946.58|1964.38|1946.58|1964.17|1946.37|8
1649540710000|2022-04-09 21:45:10|1964.35|1946.55|1963.73|1945.93|1964.35|1946.55|1963.69|1945.89|8
1649540720000|2022-04-09 21:45:20|1963.72|1945.92|1963.65|1945.85|1963.72|1945.92|1963.64|1945.84|3
1649540730000|2022-04-09 21:45:30|1963.67|1945.87|1963.03|1945.23|1963.67|1945.87|1962.92|1945.12|15
1649540740000|2022-04-09 21:45:40|1962.94|1945.14|1962.91|1945.11|1963.03|1945.23|1962.88|1945.08|7
1649540750000|2022-04-09 21:45:50|1962.87|1945.07|1962.82|1945.02|1962.87|1945.07|1962.79|1944.99|6
1649540760000|2022-04-09 21:46:00|1962.83|1945.03|1963.34|1945.54|1963.34|1945.54|1962.82|1945.02|13
1649540770000|2022-04-09 21:46:10|1963.37|1945.57|1963.55|1945.75|1963.55|1945.75|1963.37|1945.57|4
1649540780000|2022-04-09 21:46:20|1963.54|1945.74|1963.53|1945.73|1963.54|1945.74|1963.53|1945.73|2
1649540790000|2022-04-09 21:46:30|1963.48|1945.68|1963.48|1945.68|1963.48|1945.68|1963.48|1945.68|1
1649540800000|2022-04-09 21:46:40|1963.42|1945.62|1963.38|1945.58|1963.42|1945.62|1963.38|1945.58|2
1649540810000|2022-04-09 21:46:50|1963.42|1945.62|1963.42|1945.62|1963.42|1945.62|1963.42|1945.62|1
1649540820000|2022-04-09 21:47:00|1963.44|1945.64|1963.4|1945.6|1963.44|1945.64|1963.37|1945.57|4
1649540830000|2022-04-09 21:47:10|1963.42|1945.62|1963.76|1945.96|1963.76|1945.96|1963.42|1945.62|7
1649540840000|2022-04-09 21:47:20|1963.79|1945.99|1963.79|1945.99|1963.79|1945.99|1963.79|1945.99|1
1649540850000|2022-04-09 21:47:30|1963.91|1946.11|1963.91|1946.11|1963.91|1946.11|1963.91|1946.11|1
1649540860000|2022-04-09 21:47:40|1963.95|1946.15|1963.91|1946.11|1963.95|1946.15|1963.91|1946.11|3
1649540870000|2022-04-09 21:47:50|1963.84|1946.04|1963.84|1946.04|1963.84|1946.04|1963.84|1946.04|1
1649540880000|2022-04-09 21:48:00|1963.86|1946.06|1963.59|1945.79|1963.86|1946.06|1963.59|1945.79|5
1649540890000|2022-04-09 21:48:10|1963.63|1945.83|1963.63|1945.83|1963.63|1945.83|1963.62|1945.82|3
1649540900000|2022-04-09 21:48:20|1963.54|1945.74|1963.54|1945.74|1963.54|1945.74|1963.54|1945.74|1
1649540910000|2022-04-09 21:48:30|1963.53|1945.73|1963.54|1945.74|1963.54|1945.74|1963.53|1945.73|4
1649540920000|2022-04-09 21:48:40|1963.53|1945.73|1963.49|1945.69|1963.53|1945.73|1963.49|1945.69|2
1649540930000|2022-04-09 21:48:50|1963.61|1945.81|1963.61|1945.81|1963.61|1945.81|1963.61|1945.81|1
1649540950000|2022-04-09 21:49:10|1963.6|1945.8|1963.6|1945.8|1963.6|1945.8|1963.6|1945.8|1
1649540960000|2022-04-09 21:49:20|1963.56|1945.76|1963.75|1945.95|1963.75|1945.95|1963.52|1945.72|9
1649540970000|2022-04-09 21:49:30|1963.76|1945.96|1964.34|1946.54|1964.34|1946.54|1963.76|1945.96|11
1649541000000|2022-04-09 21:50:00|1964.35|1946.55|1964.35|1946.55|1964.35|1946.55|1964.35|1946.55|1
1649541020000|2022-04-09 21:50:20|1964.3|1946.5|1964.31|1946.51|1964.31|1946.51|1964.3|1946.5|2
1649541030000|2022-04-09 21:50:30|1964.35|1946.55|1964.06|1946.26|1964.35|1946.55|1964.06|1946.26|8
1649541040000|2022-04-09 21:50:40|1964.04|1946.24|1963.89|1946.09|1964.04|1946.24|1963.82|1946.02|9
1649541050000|2022-04-09 21:50:50|1963.6|1945.8|1963.71|1945.91|1963.71|1945.91|1963.53|1945.73|8
1649541060000|2022-04-09 21:51:00|1963.66|1945.86|1963.93|1946.13|1964.08|1946.28|1963.66|1945.86|11
1649541070000|2022-04-09 21:51:10|1964|1946.2|1964.14|1946.34|1964.14|1946.34|1963.93|1946.13|6
1649541090000|2022-04-09 21:51:30|1964.28|1946.48|1964.16|1946.36|1964.28|1946.48|1964.11|1946.31|6
1649541100000|2022-04-09 21:51:40|1964.17|1946.37|1964.2|1946.4|1964.2|1946.4|1964.17|1946.37|6
1649541110000|2022-04-09 21:51:50|1964.17|1946.37|1964.21|1946.41|1964.21|1946.41|1964.15|1946.35|9
1649541120000|2022-04-09 21:52:00|1964.2|1946.4|1964.12|1946.32|1964.21|1946.41|1964.07|1946.27|16
1649541130000|2022-04-09 21:52:10|1964.07|1946.27|1964.33|1946.53|1964.33|1946.53|1964.07|1946.27|6
1649541140000|2022-04-09 21:52:20|1964.37|1946.57|1964.37|1946.57|1964.37|1946.57|1964.37|1946.57|1
1649541150000|2022-04-09 21:52:30|1964.33|1946.53|1964.3|1946.5|1964.33|1946.53|1964.3|1946.5|2
1649541160000|2022-04-09 21:52:40|1964.31|1946.51|1964.32|1946.52|1964.35|1946.55|1964.31|1946.51|12
1649541170000|2022-04-09 21:52:50|1964.34|1946.54|1964.32|1946.52|1964.34|1946.54|1964.28|1946.48|17
1649541180000|2022-04-09 21:53:00|1964.31|1946.51|1964.3|1946.5|1964.31|1946.51|1964.13|1946.33|4
1649541190000|2022-04-09 21:53:10|1964.29|1946.49|1964.33|1946.53|1964.33|1946.53|1964.28|1946.48|5
1649541200000|2022-04-09 21:53:20|1964.31|1946.51|1964.4|1946.6|1964.41|1946.61|1964.3|1946.5|15
1649541210000|2022-04-09 21:53:30|1964.37|1946.57|1964.32|1946.52|1964.37|1946.57|1964.27|1946.47|6
1649541220000|2022-04-09 21:53:40|1964.35|1946.55|1964.26|1946.46|1964.37|1946.57|1964.25|1946.45|17
1649541230000|2022-04-09 21:53:50|1964.25|1946.45|1964.31|1946.51|1964.32|1946.52|1964.25|1946.45|10
1649541240000|2022-04-09 21:54:00|1964.29|1946.49|1964.33|1946.53|1964.35|1946.55|1964.28|1946.48|15
1649541250000|2022-04-09 21:54:10|1964.35|1946.55|1964.29|1946.49|1964.35|1946.55|1964.29|1946.49|10
1649541260000|2022-04-09 21:54:20|1964.3|1946.5|1964.3|1946.5|1964.3|1946.5|1964.3|1946.5|1
1649541270000|2022-04-09 21:54:30|1964.16|1946.36|1964.16|1946.36|1964.16|1946.36|1964.16|1946.36|1
1649541280000|2022-04-09 21:54:40|1964.11|1946.31|1964.11|1946.31|1964.11|1946.31|1964.11|1946.31|1
1649541290000|2022-04-09 21:54:50|1964.09|1946.29|1963.84|1946.04|1964.09|1946.29|1963.82|1946.02|6
1649541300000|2022-04-09 21:55:00|1963.83|1946.03|1963.61|1945.81|1963.84|1946.04|1963.6|1945.8|13
1649541310000|2022-04-09 21:55:10|1963.67|1945.87|1963.43|1945.63|1963.67|1945.87|1963.4|1945.6|11
1649541320000|2022-04-09 21:55:20|1963.39|1945.59|1963.37|1945.57|1963.39|1945.59|1963.36|1945.56|4
1649541330000|2022-04-09 21:55:30|1963.26|1945.46|1963.25|1945.45|1963.26|1945.46|1963.25|1945.45|2
1649541340000|2022-04-09 21:55:40|1963.28|1945.48|1963.14|1945.34|1963.28|1945.48|1963.13|1945.33|4
1649541350000|2022-04-09 21:55:50|1963.29|1945.49|1963.28|1945.48|1963.41|1945.61|1963.28|1945.48|10
1649541360000|2022-04-09 21:56:00|1963.27|1945.47|1963.34|1945.54|1963.61|1945.81|1963.27|1945.47|13
1649541370000|2022-04-09 21:56:10|1963.33|1945.53|1963.3|1945.5|1963.37|1945.57|1963.19|1945.39|8
1649541380000|2022-04-09 21:56:20|1963.25|1945.45|1963.15|1945.35|1963.3|1945.5|1963.15|1945.35|4
1649541390000|2022-04-09 21:56:30|1962.83|1945.03|1962.92|1945.12|1962.97|1945.17|1962.83|1945.03|13
1649541400000|2022-04-09 21:56:40|1962.93|1945.13|1962.75|1944.95|1962.93|1945.13|1962.71|1944.91|15
1649541410000|2022-04-09 21:56:50|1962.76|1944.96|1962.86|1945.06|1962.86|1945.06|1962.71|1944.91|14
1649541420000|2022-04-09 21:57:00|1962.85|1945.05|1962.86|1945.06|1962.9|1945.1|1962.85|1945.05|6
1649541430000|2022-04-09 21:57:10|1962.85|1945.05|1962.8|1945|1962.87|1945.07|1962.8|1945|11
1649541440000|2022-04-09 21:57:20|1962.81|1945.01|1962.88|1945.08|1962.88|1945.08|1962.81|1945.01|11
1649541450000|2022-04-09 21:57:30|1962.86|1945.06|1962.88|1945.08|1962.88|1945.08|1962.86|1945.06|10
1649541460000|2022-04-09 21:57:40|1962.86|1945.06|1962.88|1945.08|1962.89|1945.09|1962.85|1945.05|10
1649541470000|2022-04-09 21:57:50|1962.8|1945|1962.78|1944.98|1962.8|1945|1962.76|1944.96|5
1649541480000|2022-04-09 21:58:00|1962.79|1944.99|1962.89|1945.09|1962.89|1945.09|1962.76|1944.96|3
1649541490000|2022-04-09 21:58:10|1962.87|1945.07|1962.87|1945.07|1962.93|1945.13|1962.86|1945.06|6
1649541500000|2022-04-09 21:58:20|1962.84|1945.04|1962.84|1945.04|1962.84|1945.04|1962.84|1945.04|1
1649541510000|2022-04-09 21:58:30|1962.91|1945.11|1962.44|1944.64|1962.93|1945.13|1962.44|1944.64|8
1649541520000|2022-04-09 21:58:40|1962.42|1944.62|1962.35|1944.55|1962.42|1944.62|1962.2|1944.4|7
1649541530000|2022-04-09 21:58:50|1962.32|1944.52|1962.28|1944.48|1962.32|1944.52|1962.28|1944.48|2
1649541550000|2022-04-09 21:59:10|1962.31|1944.51|1962.24|1944.44|1962.32|1944.52|1962.24|1944.44|5
1649541560000|2022-04-09 21:59:20|1962.28|1944.48|1962.29|1944.49|1962.29|1944.49|1962.28|1944.48|2
1649541570000|2022-04-09 21:59:30|1962.3|1944.5|1962.3|1944.5|1962.3|1944.5|1962.3|1944.5|1
1649541580000|2022-04-09 21:59:40|1962.4|1944.6|1963.12|1945.32|1963.12|1945.32|1962.4|1944.6|11
1649541590000|2022-04-09 21:59:50|1963.26|1945.46|1963.33|1945.53|1963.37|1945.57|1963.26|1945.46|8
1649541600000|2022-04-09 22:00:00|1963.38|1945.58|1963.74|1945.94|1963.74|1945.94|1963.38|1945.58|15
1649541610000|2022-04-09 22:00:10|1963.78|1945.98|1964.53|1946.73|1964.66|1946.86|1963.78|1945.98|9
1649541620000|2022-04-09 22:00:20|1964.52|1946.72|1964.5|1946.7|1964.52|1946.72|1964.49|1946.69|3
1649541630000|2022-04-09 22:00:30|1964.53|1946.73|1964.75|1946.95|1964.75|1946.95|1964.53|1946.73|5
1649541640000|2022-04-09 22:00:40|1964.73|1946.93|1964.76|1946.96|1964.76|1946.96|1964.68|1946.88|8
1649541650000|2022-04-09 22:00:50|1964.83|1947.03|1965.33|1947.53|1965.47|1947.67|1964.83|1947.03|9
1649541660000|2022-04-09 22:01:00|1965.48|1947.68|1965.48|1947.68|1965.48|1947.68|1965.48|1947.68|1
1649541670000|2022-04-09 22:01:10|1965.43|1947.63|1965.27|1947.47|1965.43|1947.63|1965.07|1947.27|11
1649541690000|2022-04-09 22:01:30|1965.24|1947.44|1965.08|1947.28|1965.24|1947.44|1965.08|1947.28|2
1649541700000|2022-04-09 22:01:40|1964.96|1947.16|1965.28|1947.48|1965.37|1947.57|1964.87|1947.07|8
1649541710000|2022-04-09 22:01:50|1965.29|1947.49|1965.29|1947.49|1965.29|1947.49|1965.29|1947.49|1
1649541720000|2022-04-09 22:02:00|1965.18|1947.38|1964.55|1946.75|1965.18|1947.38|1964.51|1946.71|25
1649541730000|2022-04-09 22:02:10|1964.52|1946.72|1964.65|1946.85|1964.69|1946.89|1964.48|1946.68|20
1649541740000|2022-04-09 22:02:20|1964.61|1946.81|1964.61|1946.81|1964.66|1946.86|1964.55|1946.75|9
1649541750000|2022-04-09 22:02:30|1964.64|1946.84|1964.53|1946.73|1964.64|1946.84|1964.53|1946.73|4
1649541760000|2022-04-09 22:02:40|1964.59|1946.79|1964.56|1946.76|1964.62|1946.82|1964.52|1946.72|7
1649541770000|2022-04-09 22:02:50|1964.53|1946.73|1964.47|1946.67|1964.53|1946.73|1964.43|1946.63|6
1649541780000|2022-04-09 22:03:00|1964.45|1946.65|1964.41|1946.61|1964.45|1946.65|1964.41|1946.61|2
1649541790000|2022-04-09 22:03:10|1964.45|1946.65|1964.28|1946.48|1964.45|1946.65|1964.28|1946.48|6
1649541800000|2022-04-09 22:03:20|1964.38|1946.58|1964.49|1946.69|1964.58|1946.78|1964.38|1946.58|5
1649541810000|2022-04-09 22:03:30|1964.43|1946.63|1964.63|1946.83|1964.63|1946.83|1964.43|1946.63|7
1649541820000|2022-04-09 22:03:40|1964.49|1946.69|1964.49|1946.69|1964.63|1946.83|1964.49|1946.69|3
1649541830000|2022-04-09 22:03:50|1964.63|1946.83|1964.49|1946.69|1964.63|1946.83|1964.43|1946.63|5
1649541840000|2022-04-09 22:04:00|1964.63|1946.83|1965.31|1947.51|1965.31|1947.51|1964.49|1946.69|19
1649541860000|2022-04-09 22:04:20|1965.22|1947.42|1965.22|1947.42|1965.22|1947.42|1965.22|1947.42|1
1649541870000|2022-04-09 22:04:30|1965.49|1947.69|1965.47|1947.67|1965.49|1947.69|1965.47|1947.67|3
1649541880000|2022-04-09 22:04:40|1965.44|1947.64|1965.44|1947.64|1965.44|1947.64|1965.44|1947.64|1
1649541890000|2022-04-09 22:04:50|1965.41|1947.61|1965.4|1947.6|1965.42|1947.62|1965.4|1947.6|4
1649541900000|2022-04-09 22:05:00|1965.42|1947.62|1965.45|1947.65|1965.45|1947.65|1965.4|1947.6|4
1649541910000|2022-04-09 22:05:10|1965.44|1947.64|1965.44|1947.64|1965.44|1947.64|1965.44|1947.64|1
1649541920000|2022-04-09 22:05:20|1965.39|1947.59|1965.26|1947.46|1965.39|1947.59|1965.26|1947.46|3
1649541940000|2022-04-09 22:05:40|1965.15|1947.35|1966.26|1948.46|1966.26|1948.46|1965.15|1947.35|12
1649541950000|2022-04-09 22:05:50|1966.29|1948.49|1966.71|1948.91|1967.35|1949.55|1966.29|1948.49|14
1649541960000|2022-04-09 22:06:00|1966.67|1948.87|1966.62|1948.82|1966.69|1948.89|1966.61|1948.81|6
1649541970000|2022-04-09 22:06:10|1966.6|1948.8|1965.74|1947.94|1966.6|1948.8|1965.74|1947.94|11
1649541980000|2022-04-09 22:06:20|1965.66|1947.86|1965.64|1947.84|1965.69|1947.89|1965.51|1947.71|9
1649541990000|2022-04-09 22:06:30|1965.53|1947.73|1965.6|1947.8|1965.61|1947.81|1965.53|1947.73|6
1649542000000|2022-04-09 22:06:40|1965.24|1947.44|1964.18|1946.38|1965.24|1947.44|1964.18|1946.38|12
1649542010000|2022-04-09 22:06:50|1964.05|1946.25|1963.44|1945.64|1964.05|1946.25|1963.42|1945.62|14
1649542020000|2022-04-09 22:07:00|1963.46|1945.66|1964.52|1946.72|1964.52|1946.72|1963.46|1945.66|17
1649542030000|2022-04-09 22:07:10|1964.51|1946.71|1964.77|1946.97|1964.79|1946.99|1964.51|1946.71|4
1649542040000|2022-04-09 22:07:20|1964.8|1947|1964.7|1946.9|1964.8|1947|1964.64|1946.84|6
1649542050000|2022-04-09 22:07:30|1964.64|1946.84|1964.7|1946.9|1964.82|1947.02|1964.64|1946.84|16
1649542060000|2022-04-09 22:07:40|1964.71|1946.91|1964.82|1947.02|1964.82|1947.02|1964.71|1946.91|4
1649542070000|2022-04-09 22:07:50|1964.75|1946.95|1964.73|1946.93|1964.8|1947|1964.7|1946.9|9
1649542080000|2022-04-09 22:08:00|1964.75|1946.95|1964.64|1946.84|1964.75|1946.95|1964.58|1946.78|14
1649542090000|2022-04-09 22:08:10|1964.63|1946.83|1964.43|1946.63|1964.63|1946.83|1964.43|1946.63|4
1649542100000|2022-04-09 22:08:20|1964.41|1946.61|1964.06|1946.26|1964.41|1946.61|1964.06|1946.26|9
1649542110000|2022-04-09 22:08:30|1964.02|1946.22|1963.96|1946.16|1964.02|1946.22|1963.96|1946.16|3
1649542120000|2022-04-09 22:08:40|1963.91|1946.11|1963.96|1946.16|1963.96|1946.16|1963.91|1946.11|2
1649542130000|2022-04-09 22:08:50|1963.99|1946.19|1963.85|1946.05|1963.99|1946.19|1963.85|1946.05|4
1649542140000|2022-04-09 22:09:00|1963.87|1946.07|1964.05|1946.25|1964.08|1946.28|1963.87|1946.07|4
1649542150000|2022-04-09 22:09:10|1964.08|1946.28|1964.02|1946.22|1964.11|1946.31|1964.02|1946.22|12
1649542160000|2022-04-09 22:09:20|1963.99|1946.19|1964|1946.2|1964|1946.2|1963.97|1946.17|3
1649542170000|2022-04-09 22:09:30|1964.02|1946.22|1964.02|1946.22|1964.02|1946.22|1964.02|1946.22|1
1649542180000|2022-04-09 22:09:40|1964.04|1946.24|1964.04|1946.24|1964.04|1946.24|1964.04|1946.24|1
1649542190000|2022-04-09 22:09:50|1963.98|1946.18|1963.98|1946.18|1963.98|1946.18|1963.98|1946.18|1
1649542200000|2022-04-09 22:10:00|1964.04|1946.24|1963.46|1945.66|1964.04|1946.24|1963.44|1945.64|9
1649542210000|2022-04-09 22:10:10|1963.49|1945.69|1964.55|1946.75|1964.61|1946.81|1963.49|1945.69|17
1649542220000|2022-04-09 22:10:20|1964.72|1946.92|1964.6|1946.8|1964.72|1946.92|1964.6|1946.8|2
1649542230000|2022-04-09 22:10:30|1964.64|1946.84|1964.72|1946.92|1964.72|1946.92|1964.64|1946.84|2
1649542240000|2022-04-09 22:10:40|1964.75|1946.95|1964.67|1946.87|1964.75|1946.95|1964.67|1946.87|3
1649542250000|2022-04-09 22:10:50|1964.56|1946.76|1964.69|1946.89|1964.73|1946.93|1964.56|1946.76|7
1649542260000|2022-04-09 22:11:00|1964.73|1946.93|1964.63|1946.83|1964.76|1946.96|1964.47|1946.67|10
1649542270000|2022-04-09 22:11:10|1964.64|1946.84|1964.64|1946.84|1964.64|1946.84|1964.63|1946.83|7
1649542280000|2022-04-09 22:11:20|1964.66|1946.86|1964.73|1946.93|1964.73|1946.93|1964.66|1946.86|2
1649542290000|2022-04-09 22:11:30|1964.71|1946.91|1964.8|1947|1964.8|1947|1964.71|1946.91|4
1649542300000|2022-04-09 22:11:40|1964.83|1947.03|1964.85|1947.05|1964.85|1947.05|1964.83|1947.03|2
1649542310000|2022-04-09 22:11:50|1964.83|1947.03|1964.83|1947.03|1964.83|1947.03|1964.83|1947.03|1
1649542320000|2022-04-09 22:12:00|1964.81|1947.01|1964.81|1947.01|1964.81|1947.01|1964.81|1947.01|1
1649542340000|2022-04-09 22:12:20|1965.33|1947.53|1965.44|1947.64|1965.55|1947.75|1965.33|1947.53|6
1649542350000|2022-04-09 22:12:30|1965.76|1947.96|1966.5|1948.7|1966.5|1948.7|1965.76|1947.96|7
1649542360000|2022-04-09 22:12:40|1966.4|1948.6|1966.4|1948.6|1966.5|1948.7|1966.39|1948.59|5
1649542370000|2022-04-09 22:12:50|1966.41|1948.61|1966.16|1948.36|1966.41|1948.61|1966.16|1948.36|5
1649542380000|2022-04-09 22:13:00|1966.13|1948.33|1964.55|1946.75|1966.13|1948.33|1964.55|1946.75|20
1649542390000|2022-04-09 22:13:10|1964.38|1946.58|1964.27|1946.47|1964.38|1946.58|1964.18|1946.38|15
1649542400000|2022-04-09 22:13:20|1964.22|1946.42|1964.27|1946.47|1964.27|1946.47|1964.19|1946.39|6
1649542410000|2022-04-09 22:13:30|1963.89|1946.09|1963.83|1946.03|1963.89|1946.09|1963.79|1945.99|7
1649542420000|2022-04-09 22:13:40|1963.82|1946.02|1963.85|1946.05|1963.85|1946.05|1963.82|1946.02|2
1649542430000|2022-04-09 22:13:50|1963.82|1946.02|1963.84|1946.04|1963.87|1946.07|1963.8|1946|14
1649542440000|2022-04-09 22:14:00|1963.85|1946.05|1963.6|1945.8|1963.85|1946.05|1963.59|1945.79|12
1649542450000|2022-04-09 22:14:10|1963.59|1945.79|1964.45|1946.65|1964.45|1946.65|1963.59|1945.79|22
1649542460000|2022-04-09 22:14:20|1964.46|1946.66|1964.65|1946.85|1964.73|1946.93|1964.45|1946.65|7
1649542470000|2022-04-09 22:14:30|1964.89|1947.09|1964.76|1946.96|1964.89|1947.09|1964.65|1946.85|5
1649542480000|2022-04-09 22:14:40|1964.79|1946.99|1965.25|1947.45|1965.3|1947.5|1964.78|1946.98|10
1649542490000|2022-04-09 22:14:50|1965.26|1947.46|1965.1|1947.3|1965.36|1947.56|1965.1|1947.3|6
1649542500000|2022-04-09 22:15:00|1965.06|1947.26|1964.65|1946.85|1965.06|1947.26|1964.54|1946.74|14
1649542510000|2022-04-09 22:15:10|1964.74|1946.94|1965.29|1947.49|1965.32|1947.52|1964.57|1946.77|15
1649542520000|2022-04-09 22:15:20|1965.31|1947.51|1965.41|1947.61|1965.42|1947.62|1965.3|1947.5|10
1649542530000|2022-04-09 22:15:30|1965.42|1947.62|1965.31|1947.51|1965.42|1947.62|1965.29|1947.49|5
1649542540000|2022-04-09 22:15:40|1965.29|1947.49|1965.46|1947.66|1965.46|1947.66|1965.29|1947.49|8
1649542550000|2022-04-09 22:15:50|1965.45|1947.65|1965.47|1947.67|1965.51|1947.71|1965.39|1947.59|15
1649542560000|2022-04-09 22:16:00|1965.45|1947.65|1965.93|1948.13|1965.93|1948.13|1965.41|1947.61|16
1649542570000|2022-04-09 22:16:10|1965.97|1948.17|1966.7|1948.9|1967.07|1949.27|1965.97|1948.17|16
1649542580000|2022-04-09 22:16:20|1966.71|1948.91|1968.6|1950.8|1968.6|1950.8|1966.57|1948.77|23
1649542590000|2022-04-09 22:16:30|1968.52|1950.72|1968.7|1950.9|1968.7|1950.9|1968.44|1950.64|7
1649542610000|2022-04-09 22:16:50|1968.69|1950.89|1968.53|1950.73|1968.71|1950.91|1968.42|1950.62|13
1649542620000|2022-04-09 22:17:00|1968.38|1950.58|1969.16|1951.36|1969.16|1951.36|1968.38|1950.58|15
1649542630000|2022-04-09 22:17:10|1969.17|1951.37|1968.83|1951.03|1969.4|1951.6|1968.83|1951.03|9
1649542640000|2022-04-09 22:17:20|1968.81|1951.01|1968.87|1951.07|1968.87|1951.07|1968.74|1950.94|5
1649542650000|2022-04-09 22:17:30|1968.71|1950.91|1968.5|1950.7|1968.71|1950.91|1968.49|1950.69|11
1649542660000|2022-04-09 22:17:40|1968.36|1950.56|1968.45|1950.65|1968.57|1950.77|1968.36|1950.56|12
1649542670000|2022-04-09 22:17:50|1968.48|1950.68|1968.53|1950.73|1968.62|1950.82|1968.45|1950.65|11
1649542680000|2022-04-09 22:18:00|1968.58|1950.78|1968.55|1950.75|1968.68|1950.88|1968.49|1950.69|6
1649542690000|2022-04-09 22:18:10|1968.58|1950.78|1968.55|1950.75|1968.7|1950.9|1968.55|1950.75|4
1649542710000|2022-04-09 22:18:30|1968.51|1950.71|1968.5|1950.7|1968.57|1950.77|1968.5|1950.7|4
1649542720000|2022-04-09 22:18:40|1968.55|1950.75|1968.54|1950.74|1968.78|1950.98|1968.5|1950.7|4
1649542730000|2022-04-09 22:18:50|1968.5|1950.7|1969.2|1951.4|1969.2|1951.4|1968.5|1950.7|15
1649542740000|2022-04-09 22:19:00|1969.4|1951.6|1969.39|1951.59|1969.4|1951.6|1969.39|1951.59|2
1649542750000|2022-04-09 22:19:10|1969.38|1951.58|1969.38|1951.58|1969.38|1951.58|1969.38|1951.58|1
1649542780000|2022-04-09 22:19:40|1969.36|1951.56|1969.32|1951.52|1969.36|1951.56|1969.29|1951.49|5
1649542790000|2022-04-09 22:19:50|1969.28|1951.48|1969.28|1951.48|1969.28|1951.48|1969.28|1951.48|1
1649542800000|2022-04-09 22:20:00|1969.34|1951.54|1970.16|1952.36|1970.27|1952.47|1969.34|1951.54|12
1649542810000|2022-04-09 22:20:10|1970.19|1952.39|1970.19|1952.39|1970.19|1952.39|1970.19|1952.39|1
1649542830000|2022-04-09 22:20:30|1970.18|1952.38|1969.77|1951.97|1970.28|1952.48|1969.77|1951.97|8
1649542840000|2022-04-09 22:20:40|1969.78|1951.98|1969.8|1952|1969.8|1952|1969.78|1951.98|4
1649542850000|2022-04-09 22:20:50|1969.93|1952.13|1970.18|1952.38|1970.18|1952.38|1969.93|1952.13|9
1649542860000|2022-04-09 22:21:00|1970.37|1952.57|1970.52|1952.72|1970.52|1952.72|1970.37|1952.57|8
1649542870000|2022-04-09 22:21:10|1970.59|1952.79|1971.17|1953.37|1971.17|1953.37|1970.59|1952.79|10
1649542880000|2022-04-09 22:21:20|1971.24|1953.44|1971.28|1953.48|1971.38|1953.58|1971.2|1953.4|14
1649542890000|2022-04-09 22:21:30|1971.38|1953.58|1971.44|1953.64|1971.44|1953.64|1971.24|1953.44|9
1649542900000|2022-04-09 22:21:40|1971.43|1953.63|1972.35|1954.55|1972.49|1954.69|1971.43|1953.63|17
1649542910000|2022-04-09 22:21:50|1972.49|1954.69|1971.63|1953.83|1972.49|1954.69|1971.63|1953.83|11
1649542920000|2022-04-09 22:22:00|1971.64|1953.84|1971.77|1953.97|1971.83|1954.03|1971.6|1953.8|17
1649542930000|2022-04-09 22:22:10|1971.79|1953.99|1971.83|1954.03|1971.83|1954.03|1971.79|1953.99|3
1649542940000|2022-04-09 22:22:20|1971.85|1954.05|1972.4|1954.6|1972.46|1954.66|1971.85|1954.05|16
1649542950000|2022-04-09 22:22:30|1972.46|1954.66|1972.43|1954.63|1972.46|1954.66|1972.37|1954.57|6
1649542960000|2022-04-09 22:22:40|1972.53|1954.73|1972.36|1954.56|1972.53|1954.73|1972.34|1954.54|17
1649542970000|2022-04-09 22:22:50|1972.49|1954.69|1971.8|1954|1972.49|1954.69|1971.72|1953.92|12
1649542980000|2022-04-09 22:23:00|1971.83|1954.03|1972.17|1954.37|1972.31|1954.51|1971.77|1953.97|11
1649542990000|2022-04-09 22:23:10|1972.31|1954.51|1972.34|1954.54|1972.45|1954.65|1972.17|1954.37|14
1649543000000|2022-04-09 22:23:20|1972.23|1954.43|1972.44|1954.64|1972.49|1954.69|1972.23|1954.43|8
1649543010000|2022-04-09 22:23:30|1972.45|1954.65|1972.43|1954.63|1972.45|1954.65|1972.43|1954.63|2
1649543020000|2022-04-09 22:23:40|1972.4|1954.6|1972.4|1954.6|1972.4|1954.6|1972.4|1954.6|1
1649543030000|2022-04-09 22:23:50|1972.32|1954.52|1972.32|1954.52|1972.32|1954.52|1972.32|1954.52|1
1649543040000|2022-04-09 22:24:00|1972.4|1954.6|1972.42|1954.62|1972.45|1954.65|1972.4|1954.6|5
1649543050000|2022-04-09 22:24:10|1972.47|1954.67|1972.4|1954.6|1972.57|1954.77|1972.4|1954.6|12
1649543060000|2022-04-09 22:24:20|1972.45|1954.65|1972.59|1954.79|1972.59|1954.79|1972.45|1954.65|3
1649543070000|2022-04-09 22:24:30|1972.61|1954.81|1972.59|1954.79|1972.61|1954.81|1972.59|1954.79|4
1649543080000|2022-04-09 22:24:40|1972.54|1954.74|1972.69|1954.89|1973.05|1955.25|1972.53|1954.73|14
1649543090000|2022-04-09 22:24:50|1972.98|1955.18|1972.98|1955.18|1973.16|1955.36|1972.96|1955.16|7
1649543100000|2022-04-09 22:25:00|1973.1|1955.3|1972.98|1955.18|1973.1|1955.3|1972.92|1955.12|4
1649543110000|2022-04-09 22:25:10|1972.95|1955.15|1972.95|1955.15|1972.95|1955.15|1972.95|1955.15|1
1649543120000|2022-04-09 22:25:20|1973.09|1955.29|1972.98|1955.18|1973.14|1955.34|1972.95|1955.15|8
1649543130000|2022-04-09 22:25:30|1973.1|1955.3|1973.02|1955.22|1973.27|1955.47|1973.02|1955.22|7
1649543160000|2022-04-09 22:26:00|1973.1|1955.3|1973.1|1955.3|1973.1|1955.3|1973.1|1955.3|1
1649543170000|2022-04-09 22:26:10|1973.12|1955.32|1973.12|1955.32|1973.12|1955.32|1973.12|1955.32|1
1649543180000|2022-04-09 22:26:20|1973.1|1955.3|1973.33|1955.53|1973.41|1955.61|1973.1|1955.3|7
1649543190000|2022-04-09 22:26:30|1973.34|1955.54|1973.42|1955.62|1973.42|1955.62|1973.34|1955.54|2
1649543220000|2022-04-09 22:27:00|1973.38|1955.58|1973.47|1955.67|1973.47|1955.67|1973.38|1955.58|6
1649543230000|2022-04-09 22:27:10|1973.49|1955.69|1973.68|1955.88|1973.68|1955.88|1973.49|1955.69|3
1649543240000|2022-04-09 22:27:20|1973.76|1955.96|1975|1957.2|1975|1957.2|1973.75|1955.95|13
1649543250000|2022-04-09 22:27:30|1975.02|1957.22|1974.63|1956.83|1975.2|1957.4|1974.63|1956.83|8
1649543260000|2022-04-09 22:27:40|1974.94|1957.14|1974.93|1957.13|1974.94|1957.14|1974.93|1957.13|2
1649543280000|2022-04-09 22:28:00|1974.99|1957.19|1974.99|1957.19|1974.99|1957.19|1974.93|1957.13|3
1649543300000|2022-04-09 22:28:20|1975.03|1957.23|1975.29|1957.49|1975.41|1957.61|1975.03|1957.23|9
1649543310000|2022-04-09 22:28:30|1975.31|1957.51|1975.82|1958.02|1976.21|1958.41|1975.31|1957.51|17
1649543320000|2022-04-09 22:28:40|1975.5|1957.7|1973.4|1955.6|1975.5|1957.7|1973.4|1955.6|16
1649543330000|2022-04-09 22:28:50|1973.35|1955.55|1971.9|1954.1|1973.35|1955.55|1971.9|1954.1|24
1649543340000|2022-04-09 22:29:00|1972.09|1954.29|1971.55|1953.75|1972.09|1954.29|1971.55|1953.75|11
1649543350000|2022-04-09 22:29:10|1971.49|1953.69|1971.65|1953.85|1971.72|1953.92|1971.19|1953.39|21
1649543360000|2022-04-09 22:29:20|1971.66|1953.86|1971.51|1953.71|1971.66|1953.86|1971.49|1953.69|11
1649543370000|2022-04-09 22:29:30|1971.49|1953.69|1971.64|1953.84|1971.72|1953.92|1971.49|1953.69|9
1649543380000|2022-04-09 22:29:40|1971.56|1953.76|1971.88|1954.08|1971.88|1954.08|1971.56|1953.76|16
1649543390000|2022-04-09 22:29:50|1971.87|1954.07|1971.88|1954.08|1971.89|1954.09|1971.86|1954.06|8
1649543400000|2022-04-09 22:30:00|1971.87|1954.07|1972.48|1954.68|1972.6|1954.8|1971.79|1953.99|24
1649543410000|2022-04-09 22:30:10|1972.55|1954.75|1972.87|1955.07|1972.87|1955.07|1972.55|1954.75|20
1649543420000|2022-04-09 22:30:20|1972.88|1955.08|1972.68|1954.88|1972.88|1955.08|1972.53|1954.73|12
1649543430000|2022-04-09 22:30:30|1972.53|1954.73|1972.91|1955.11|1972.93|1955.13|1972.53|1954.73|10
1649543440000|2022-04-09 22:30:40|1972.9|1955.1|1972.81|1955.01|1972.92|1955.12|1972.78|1954.98|13
1649543450000|2022-04-09 22:30:50|1972.8|1955|1972.83|1955.03|1972.9|1955.1|1972.76|1954.96|14
1649543460000|2022-04-09 22:31:00|1972.84|1955.04|1972.96|1955.16|1972.96|1955.16|1972.54|1954.74|16
1649543470000|2022-04-09 22:31:10|1973.02|1955.22|1973.55|1955.75|1973.56|1955.76|1973.02|1955.22|12
1649543480000|2022-04-09 22:31:20|1973.56|1955.76|1973.66|1955.86|1974.14|1956.34|1973.45|1955.65|20
1649543490000|2022-04-09 22:31:30|1973.65|1955.85|1973.55|1955.75|1973.65|1955.85|1973.53|1955.73|16
1649543500000|2022-04-09 22:31:40|1973.58|1955.78|1973.67|1955.87|1973.67|1955.87|1973.44|1955.64|20
1649543510000|2022-04-09 22:31:50|1973.68|1955.88|1973.81|1956.01|1973.89|1956.09|1973.68|1955.88|17
1649543520000|2022-04-09 22:32:00|1973.8|1956|1973.79|1955.99|1973.85|1956.05|1973.75|1955.95|12
1649543530000|2022-04-09 22:32:10|1973.73|1955.93|1973.81|1956.01|1973.81|1956.01|1973.71|1955.91|8
1649543540000|2022-04-09 22:32:20|1973.8|1956|1974.42|1956.62|1974.46|1956.66|1973.8|1956|13
1649543550000|2022-04-09 22:32:30|1974.39|1956.59|1974.39|1956.59|1974.39|1956.59|1974.24|1956.44|3
1649543560000|2022-04-09 22:32:40|1974.42|1956.62|1974.44|1956.64|1974.44|1956.64|1974.35|1956.55|12
1649543570000|2022-04-09 22:32:50|1974.43|1956.63|1974.35|1956.55|1974.46|1956.66|1974.33|1956.53|5
1649543580000|2022-04-09 22:33:00|1974.47|1956.67|1974.45|1956.65|1974.47|1956.67|1974.32|1956.52|11
1649543590000|2022-04-09 22:33:10|1974.41|1956.61|1974.39|1956.59|1974.43|1956.63|1974.36|1956.56|12
1649543600000|2022-04-09 22:33:20|1974.36|1956.56|1974.41|1956.61|1974.47|1956.67|1974.34|1956.54|14
1649543610000|2022-04-09 22:33:30|1974.43|1956.63|1974.41|1956.61|1974.43|1956.63|1974.35|1956.55|16
1649543630000|2022-04-09 22:33:50|1974.42|1956.62|1974.42|1956.62|1974.42|1956.62|1974.42|1956.62|1
1649543640000|2022-04-09 22:34:00|1974.39|1956.59|1974.39|1956.59|1974.39|1956.59|1974.35|1956.55|4
1649543650000|2022-04-09 22:34:10|1974.46|1956.66|1974.94|1957.14|1974.96|1957.16|1974.46|1956.66|7
1649543660000|2022-04-09 22:34:20|1974.96|1957.16|1975.28|1957.48|1975.28|1957.48|1974.93|1957.13|6
1649543670000|2022-04-09 22:34:30|1975.15|1957.35|1975.47|1957.67|1975.47|1957.67|1975.04|1957.24|7
1649543680000|2022-04-09 22:34:40|1975.49|1957.69|1975.48|1957.68|1975.5|1957.7|1975.48|1957.68|3
1649543690000|2022-04-09 22:34:50|1975.47|1957.67|1975.59|1957.79|1975.59|1957.79|1975.47|1957.67|6
1649543700000|2022-04-09 22:35:00|1975.58|1957.78|1974.56|1956.76|1975.58|1957.78|1974.56|1956.76|15
1649543710000|2022-04-09 22:35:10|1974.46|1956.66|1975.32|1957.52|1975.32|1957.52|1974.46|1956.66|16
1649543720000|2022-04-09 22:35:20|1975.27|1957.47|1975.48|1957.68|1975.53|1957.73|1975.27|1957.47|11
1649543730000|2022-04-09 22:35:30|1975.49|1957.69|1975.64|1957.84|1975.64|1957.84|1975.43|1957.63|8
1649543740000|2022-04-09 22:35:40|1975.63|1957.83|1975.55|1957.75|1975.63|1957.83|1975.47|1957.67|10
1649543750000|2022-04-09 22:35:50|1975.63|1957.83|1975.55|1957.75|1975.63|1957.83|1975.43|1957.63|15
1649543760000|2022-04-09 22:36:00|1975.47|1957.67|1975.66|1957.86|1975.67|1957.87|1975.47|1957.67|13
1649543770000|2022-04-09 22:36:10|1975.54|1957.74|1975.42|1957.62|1975.54|1957.74|1975.25|1957.45|15
1649543790000|2022-04-09 22:36:30|1975.38|1957.58|1975.38|1957.58|1975.38|1957.58|1975.38|1957.58|1
1649543800000|2022-04-09 22:36:40|1975.41|1957.61|1975.93|1958.13|1976.06|1958.26|1975.41|1957.61|14
1649543810000|2022-04-09 22:36:50|1976.19|1958.39|1976.38|1958.58|1976.38|1958.58|1976.19|1958.39|9
1649543820000|2022-04-09 22:37:00|1976.39|1958.59|1976.5|1958.7|1976.53|1958.73|1976.17|1958.37|23
1649543830000|2022-04-09 22:37:10|1976.47|1958.67|1976.49|1958.69|1976.56|1958.76|1976.33|1958.53|21
1649543840000|2022-04-09 22:37:20|1976.35|1958.55|1975.38|1957.58|1976.47|1958.67|1974.89|1957.09|31
1649543850000|2022-04-09 22:37:30|1975.4|1957.6|1975.12|1957.32|1975.51|1957.71|1975.12|1957.32|15
1649543860000|2022-04-09 22:37:40|1975.06|1957.26|1975.39|1957.59|1975.39|1957.59|1975.06|1957.26|18
1649543870000|2022-04-09 22:37:50|1975.37|1957.57|1975.29|1957.49|1975.37|1957.57|1975.29|1957.49|8
1649543880000|2022-04-09 22:38:00|1975.28|1957.48|1975.14|1957.34|1975.28|1957.48|1975.14|1957.34|6
1649543890000|2022-04-09 22:38:10|1975.21|1957.41|1975.14|1957.34|1975.21|1957.41|1975.14|1957.34|2
1649543900000|2022-04-09 22:38:20|1975.06|1957.26|1974.64|1956.84|1975.06|1957.26|1974.32|1956.52|25
1649543910000|2022-04-09 22:38:30|1974.66|1956.86|1974.47|1956.67|1974.69|1956.89|1974.35|1956.55|17
1649543920000|2022-04-09 22:38:40|1974.54|1956.74|1975.19|1957.39|1975.24|1957.44|1974.54|1956.74|20
1649543930000|2022-04-09 22:38:50|1975.24|1957.44|1975.47|1957.67|1975.47|1957.67|1975.19|1957.39|8
1649543940000|2022-04-09 22:39:00|1975.6|1957.8|1975.59|1957.79|1975.6|1957.8|1975.59|1957.79|2
1649543950000|2022-04-09 22:39:10|1975.43|1957.63|1975.48|1957.68|1975.48|1957.68|1975.35|1957.55|8
1649543960000|2022-04-09 22:39:20|1975.42|1957.62|1975.51|1957.71|1975.59|1957.79|1975.42|1957.62|6
1649543970000|2022-04-09 22:39:30|1975.44|1957.64|1975.51|1957.71|1975.62|1957.82|1975.44|1957.64|4
1649543980000|2022-04-09 22:39:40|1975.44|1957.64|1975.6|1957.8|1975.62|1957.82|1975.42|1957.62|5
1649543990000|2022-04-09 22:39:50|1975.62|1957.82|1975.55|1957.75|1975.62|1957.82|1975.51|1957.71|4
1649544000000|2022-04-09 22:40:00|1975.49|1957.69|1975.29|1957.49|1975.6|1957.8|1975.29|1957.49|7
1649544010000|2022-04-09 22:40:10|1975.31|1957.51|1975.35|1957.55|1975.35|1957.55|1975.29|1957.49|4
1649544020000|2022-04-09 22:40:20|1975.48|1957.68|1975.25|1957.45|1975.48|1957.68|1975.25|1957.45|11
1649544030000|2022-04-09 22:40:30|1975.27|1957.47|1975.4|1957.6|1975.48|1957.68|1975.26|1957.46|5
1649544040000|2022-04-09 22:40:40|1975.38|1957.58|1975.19|1957.39|1975.46|1957.66|1975.19|1957.39|15
1649544050000|2022-04-09 22:40:50|1975.22|1957.42|1975.09|1957.29|1975.22|1957.42|1975.06|1957.26|6
1649544060000|2022-04-09 22:41:00|1975.04|1957.24|1973.7|1955.9|1975.04|1957.24|1973.7|1955.9|13
1649544070000|2022-04-09 22:41:10|1973.74|1955.94|1973.81|1956.01|1974|1956.2|1973.74|1955.94|14
1649544080000|2022-04-09 22:41:20|1973.83|1956.03|1973.79|1955.99|1973.99|1956.19|1973.79|1955.99|7
1649544100000|2022-04-09 22:41:40|1973.77|1955.97|1971.3|1953.5|1973.77|1955.97|1971.3|1953.5|20
1649544110000|2022-04-09 22:41:50|1971.29|1953.49|1970.81|1953.01|1971.29|1953.49|1970.42|1952.62|22
1649544120000|2022-04-09 22:42:00|1970.8|1953|1970.72|1952.92|1970.8|1953|1970.45|1952.65|21
1649544130000|2022-04-09 22:42:10|1970.64|1952.84|1970.38|1952.58|1970.64|1952.84|1970.38|1952.58|18
1649544140000|2022-04-09 22:42:20|1970.39|1952.59|1970.52|1952.72|1970.52|1952.72|1970.3|1952.5|9
1649544150000|2022-04-09 22:42:30|1970.43|1952.63|1970.51|1952.71|1970.57|1952.77|1970.29|1952.49|9
1649544160000|2022-04-09 22:42:40|1970.52|1952.72|1970.53|1952.73|1970.56|1952.76|1970.42|1952.62|15
1649544170000|2022-04-09 22:42:50|1970.48|1952.68|1970.47|1952.67|1970.53|1952.73|1970.38|1952.58|22
1649544180000|2022-04-09 22:43:00|1970.52|1952.72|1970.74|1952.94|1970.74|1952.94|1970.52|1952.72|5
1649544190000|2022-04-09 22:43:10|1970.7|1952.9|1970.7|1952.9|1970.7|1952.9|1970.7|1952.9|1
1649544200000|2022-04-09 22:43:20|1970.69|1952.89|1970.39|1952.59|1970.72|1952.92|1970.38|1952.58|17
1649544210000|2022-04-09 22:43:30|1970.38|1952.58|1970.48|1952.68|1970.51|1952.71|1970.36|1952.56|10
1649544220000|2022-04-09 22:43:40|1970.55|1952.75|1970.56|1952.76|1970.56|1952.76|1970.52|1952.72|6
1649544230000|2022-04-09 22:43:50|1970.55|1952.75|1970.59|1952.79|1970.6|1952.8|1970.5|1952.7|10
1649544240000|2022-04-09 22:44:00|1970.67|1952.87|1970.47|1952.67|1970.67|1952.87|1970.25|1952.45|12
1649544250000|2022-04-09 22:44:10|1970.37|1952.57|1970.37|1952.57|1970.37|1952.57|1970.37|1952.57|1
1649544260000|2022-04-09 22:44:20|1970.47|1952.67|1970.79|1952.99|1970.79|1952.99|1970.47|1952.67|9
1649544270000|2022-04-09 22:44:30|1971.19|1953.39|1971.57|1953.77|1971.57|1953.77|1971.19|1953.39|8
1649544280000|2022-04-09 22:44:40|1971.45|1953.65|1971.47|1953.67|1971.47|1953.67|1971.4|1953.6|8
1649544290000|2022-04-09 22:44:50|1971.49|1953.69|1970.84|1953.04|1971.59|1953.79|1970.81|1953.01|16
1649544300000|2022-04-09 22:45:00|1970.85|1953.05|1971.4|1953.6|1971.61|1953.81|1970.85|1953.05|11
1649544310000|2022-04-09 22:45:10|1971.47|1953.67|1971.47|1953.67|1971.55|1953.75|1971.4|1953.6|13
1649544320000|2022-04-09 22:45:20|1971.59|1953.79|1971.59|1953.79|1971.66|1953.86|1971.59|1953.79|3
1649544330000|2022-04-09 22:45:30|1971.54|1953.74|1971.66|1953.86|1971.66|1953.86|1971.54|1953.74|9
1649544340000|2022-04-09 22:45:40|1971.59|1953.79|1971.44|1953.64|1971.66|1953.86|1971.41|1953.61|11
1649544360000|2022-04-09 22:46:00|1971.32|1953.52|1971.29|1953.49|1971.32|1953.52|1971.29|1953.49|4
1649544370000|2022-04-09 22:46:10|1971.3|1953.5|1971.3|1953.5|1971.3|1953.5|1971.3|1953.5|1
1649544380000|2022-04-09 22:46:20|1971.36|1953.56|1970.98|1953.18|1971.36|1953.56|1970.98|1953.18|5
1649544390000|2022-04-09 22:46:30|1971.07|1953.27|1970.41|1952.61|1971.07|1953.27|1970.4|1952.6|11
1649544400000|2022-04-09 22:46:40|1970.42|1952.62|1970.64|1952.84|1970.67|1952.87|1970.42|1952.62|9
1649544410000|2022-04-09 22:46:50|1970.7|1952.9|1970.62|1952.82|1970.7|1952.9|1970.55|1952.75|13
1649544420000|2022-04-09 22:47:00|1970.61|1952.81|1970.75|1952.95|1970.75|1952.95|1970.61|1952.81|3
1649544430000|2022-04-09 22:47:10|1970.81|1953.01|1971.51|1953.71|1971.6|1953.8|1970.79|1952.99|14
1649544440000|2022-04-09 22:47:20|1971.75|1953.95|1971.67|1953.87|1971.81|1954.01|1971.59|1953.79|10
1649544450000|2022-04-09 22:47:30|1971.63|1953.83|1971.65|1953.85|1971.65|1953.85|1971.63|1953.83|2
1649544470000|2022-04-09 22:47:50|1971.56|1953.76|1971.56|1953.76|1971.56|1953.76|1971.56|1953.76|1
1649544480000|2022-04-09 22:48:00|1971.41|1953.61|1970.92|1953.12|1971.41|1953.61|1970.83|1953.03|9
1649544490000|2022-04-09 22:48:10|1971|1953.2|1970.65|1952.85|1971|1953.2|1970.65|1952.85|4
1649544500000|2022-04-09 22:48:20|1970.66|1952.86|1969.7|1951.9|1970.66|1952.86|1969.7|1951.9|9
1649544510000|2022-04-09 22:48:30|1969.72|1951.92|1969.71|1951.91|1969.73|1951.93|1969.71|1951.91|3
1649544520000|2022-04-09 22:48:40|1969.69|1951.89|1969.75|1951.95|1969.75|1951.95|1969.69|1951.89|5
1649544530000|2022-04-09 22:48:50|1969.73|1951.93|1969.73|1951.93|1969.73|1951.93|1969.69|1951.89|9
1649544540000|2022-04-09 22:49:00|1969.69|1951.89|1969.54|1951.74|1969.69|1951.89|1969.54|1951.74|4
1649544550000|2022-04-09 22:49:10|1969.42|1951.62|1969.54|1951.74|1969.54|1951.74|1969.42|1951.62|4
1649544560000|2022-04-09 22:49:20|1969.42|1951.62|1969.44|1951.64|1969.54|1951.74|1969.42|1951.62|8
1649544570000|2022-04-09 22:49:30|1969.42|1951.62|1969.42|1951.62|1969.42|1951.62|1969.42|1951.62|1
1649544580000|2022-04-09 22:49:40|1969.41|1951.61|1969.52|1951.72|1969.52|1951.72|1969.4|1951.6|7
1649544590000|2022-04-09 22:49:50|1969.39|1951.59|1969.42|1951.62|1969.42|1951.62|1969.39|1951.59|2
1649544600000|2022-04-09 22:50:00|1969.41|1951.61|1969.47|1951.67|1969.64|1951.84|1969.37|1951.57|11
1649544610000|2022-04-09 22:50:10|1969.43|1951.63|1969.42|1951.62|1969.63|1951.83|1969.29|1951.49|17
1649544620000|2022-04-09 22:50:20|1969.54|1951.74|1969.58|1951.78|1969.58|1951.78|1969.49|1951.69|5
1649544630000|2022-04-09 22:50:30|1969.65|1951.85|1969.65|1951.85|1969.65|1951.85|1969.49|1951.69|15
1649544640000|2022-04-09 22:50:40|1969.57|1951.77|1969.63|1951.83|1969.63|1951.83|1969.47|1951.67|4
1649544650000|2022-04-09 22:50:50|1969.7|1951.9|1969.63|1951.83|1969.7|1951.9|1969.53|1951.73|3
1649544660000|2022-04-09 22:51:00|1969.54|1951.74|1969.71|1951.91|1969.74|1951.94|1969.54|1951.74|10
1649544670000|2022-04-09 22:51:10|1969.68|1951.88|1969.86|1952.06|1970.12|1952.32|1969.55|1951.75|18
1649544680000|2022-04-09 22:51:20|1969.83|1952.03|1969.78|1951.98|1969.84|1952.04|1969.7|1951.9|10
1649544690000|2022-04-09 22:51:30|1969.76|1951.96|1969.54|1951.74|1969.76|1951.96|1969.54|1951.74|9
1649544700000|2022-04-09 22:51:40|1969.55|1951.75|1969.55|1951.75|1969.56|1951.76|1969.54|1951.74|5
1649544710000|2022-04-09 22:51:50|1969.73|1951.93|1969.86|1952.06|1969.87|1952.07|1969.73|1951.93|17
1649544720000|2022-04-09 22:52:00|1969.85|1952.05|1969.98|1952.18|1969.98|1952.18|1969.85|1952.05|9
1649544730000|2022-04-09 22:52:10|1969.97|1952.17|1969.89|1952.09|1970.03|1952.23|1969.85|1952.05|12
1649544740000|2022-04-09 22:52:20|1969.97|1952.17|1969.99|1952.19|1969.99|1952.19|1969.97|1952.17|2
1649544750000|2022-04-09 22:52:30|1969.92|1952.12|1970.08|1952.28|1970.23|1952.43|1969.92|1952.12|6
1649544760000|2022-04-09 22:52:40|1970.14|1952.34|1970.15|1952.35|1970.15|1952.35|1970.08|1952.28|3
1649544770000|2022-04-09 22:52:50|1970.14|1952.34|1970.2|1952.4|1970.2|1952.4|1970.14|1952.34|3
1649544780000|2022-04-09 22:53:00|1970.14|1952.34|1969.28|1951.48|1970.14|1952.34|1969.28|1951.48|10
1649544790000|2022-04-09 22:53:10|1969.15|1951.35|1968.62|1950.82|1969.15|1951.35|1968.62|1950.82|18
1649544800000|2022-04-09 22:53:20|1968.2|1950.4|1967.65|1949.85|1968.2|1950.4|1967|1949.2|27
1649544810000|2022-04-09 22:53:30|1967.67|1949.87|1967.48|1949.68|1967.7|1949.9|1967.46|1949.66|13
1649544820000|2022-04-09 22:53:40|1967.53|1949.73|1968.09|1950.29|1968.38|1950.58|1967.53|1949.73|16
1649544840000|2022-04-09 22:54:00|1968.35|1950.55|1968.35|1950.55|1968.48|1950.68|1968.35|1950.55|5
1649544850000|2022-04-09 22:54:10|1968.44|1950.64|1968.42|1950.62|1968.48|1950.68|1968.35|1950.55|8
1649544860000|2022-04-09 22:54:20|1968.48|1950.68|1967.77|1949.97|1968.49|1950.69|1967.64|1949.84|17
1649544870000|2022-04-09 22:54:30|1967.78|1949.98|1968.17|1950.37|1968.17|1950.37|1967.78|1949.98|10
1649544880000|2022-04-09 22:54:40|1968.29|1950.49|1968.43|1950.63|1968.43|1950.63|1968.29|1950.49|9
1649544890000|2022-04-09 22:54:50|1968.42|1950.62|1968.45|1950.65|1968.45|1950.65|1968.42|1950.62|2
1649544900000|2022-04-09 22:55:00|1968.46|1950.66|1968.47|1950.67|1968.47|1950.67|1968.42|1950.62|5
1649544910000|2022-04-09 22:55:10|1968.33|1950.53|1968.47|1950.67|1968.53|1950.73|1968.33|1950.53|6
1649544920000|2022-04-09 22:55:20|1968.53|1950.73|1968.46|1950.66|1968.53|1950.73|1968.44|1950.64|10
1649544930000|2022-04-09 22:55:30|1968.33|1950.53|1968.34|1950.54|1968.46|1950.66|1968.33|1950.53|5
1649544940000|2022-04-09 22:55:40|1968.02|1950.22|1967.78|1949.98|1968.02|1950.22|1967.75|1949.95|8
1649544950000|2022-04-09 22:55:50|1967.77|1949.97|1967.77|1949.97|1967.77|1949.97|1967.77|1949.97|1
1649544960000|2022-04-09 22:56:00|1967.69|1949.89|1968.15|1950.35|1968.17|1950.37|1967.69|1949.89|14
1649544970000|2022-04-09 22:56:10|1968.16|1950.36|1968.16|1950.36|1968.16|1950.36|1968.16|1950.36|1
1649544990000|2022-04-09 22:56:30|1968.31|1950.51|1968.39|1950.59|1968.39|1950.59|1968.29|1950.49|11
1649545000000|2022-04-09 22:56:40|1968.37|1950.57|1968.37|1950.57|1968.37|1950.57|1968.37|1950.57|1
1649545010000|2022-04-09 22:56:50|1968.38|1950.58|1968.38|1950.58|1968.38|1950.58|1968.38|1950.58|1
1649545020000|2022-04-09 22:57:00|1968.37|1950.57|1968.5|1950.7|1968.5|1950.7|1968.37|1950.57|2
1649545030000|2022-04-09 22:57:10|1968.52|1950.72|1968.52|1950.72|1968.52|1950.72|1968.52|1950.72|1
1649545050000|2022-04-09 22:57:30|1968.51|1950.71|1968.47|1950.67|1968.52|1950.72|1968.47|1950.67|3
1649545060000|2022-04-09 22:57:40|1968.51|1950.71|1968.41|1950.61|1968.52|1950.72|1968.41|1950.61|9
1649545070000|2022-04-09 22:57:50|1968.42|1950.62|1968.35|1950.55|1968.42|1950.62|1968.35|1950.55|3
1649545080000|2022-04-09 22:58:00|1968.34|1950.54|1968.35|1950.55|1968.39|1950.59|1968.34|1950.54|4
1649545090000|2022-04-09 22:58:10|1968.36|1950.56|1968.47|1950.67|1968.48|1950.68|1968.35|1950.55|6
1649545100000|2022-04-09 22:58:20|1968.49|1950.69|1968.46|1950.66|1968.51|1950.71|1968.46|1950.66|6
1649545110000|2022-04-09 22:58:30|1968.45|1950.65|1968.43|1950.63|1968.45|1950.65|1968.43|1950.63|2
1649545120000|2022-04-09 22:58:40|1968.44|1950.64|1968.48|1950.68|1968.48|1950.68|1968.44|1950.64|2
1649545130000|2022-04-09 22:58:50|1968.46|1950.66|1968.48|1950.68|1968.48|1950.68|1968.46|1950.66|3
1649545140000|2022-04-09 22:59:00|1968.49|1950.69|1968.5|1950.7|1968.51|1950.71|1968.46|1950.66|6
1649545150000|2022-04-09 22:59:10|1968.51|1950.71|1969.31|1951.51|1969.36|1951.56|1968.51|1950.71|11
1649545160000|2022-04-09 22:59:20|1969.04|1951.24|1969.42|1951.62|1969.42|1951.62|1968.54|1950.74|22
1649545170000|2022-04-09 22:59:30|1969.53|1951.73|1969.41|1951.61|1969.53|1951.73|1969.41|1951.61|5
1649545180000|2022-04-09 22:59:40|1969.59|1951.79|1970.45|1952.65|1970.45|1952.65|1969.59|1951.79|16
1649545190000|2022-04-09 22:59:50|1970.46|1952.66|1970.45|1952.65|1970.56|1952.76|1970.45|1952.65|6
1649545200000|2022-04-09 23:00:00|1970.38|1952.58|1969.33|1951.53|1970.38|1952.58|1969.33|1951.53|25
1649545210000|2022-04-09 23:00:10|1969.25|1951.45|1969.33|1951.53|1969.33|1951.53|1969.2|1951.4|6
1649545220000|2022-04-09 23:00:20|1969.25|1951.45|1969.33|1951.53|1969.33|1951.53|1969.2|1951.4|12
1649545230000|2022-04-09 23:00:30|1969.14|1951.34|1969.74|1951.94|1969.74|1951.94|1969.14|1951.34|18
1649545240000|2022-04-09 23:00:40|1969.59|1951.79|1969.48|1951.68|1969.59|1951.79|1969.48|1951.68|8
1649545250000|2022-04-09 23:00:50|1969.53|1951.73|1969.67|1951.87|1969.67|1951.87|1969.47|1951.67|9
1649545260000|2022-04-09 23:01:00|1969.61|1951.81|1969.48|1951.68|1969.61|1951.81|1969.47|1951.67|10
1649545270000|2022-04-09 23:01:10|1969.47|1951.67|1969.59|1951.79|1969.59|1951.79|1969.47|1951.67|8
1649545280000|2022-04-09 23:01:20|1969.67|1951.87|1969.67|1951.87|1969.69|1951.89|1969.67|1951.87|3
1649545290000|2022-04-09 23:01:30|1969.65|1951.85|1969.73|1951.93|1969.73|1951.93|1969.65|1951.85|3
1649545300000|2022-04-09 23:01:40|1969.72|1951.92|1969.72|1951.92|1969.72|1951.92|1969.72|1951.92|1
1649545310000|2022-04-09 23:01:50|1969.73|1951.93|1969.91|1952.11|1969.91|1952.11|1969.73|1951.93|15
1649545320000|2022-04-09 23:02:00|1969.88|1952.08|1970.63|1952.83|1970.63|1952.83|1969.88|1952.08|13
1649545330000|2022-04-09 23:02:10|1970.58|1952.78|1970.55|1952.75|1970.58|1952.78|1970.42|1952.62|4
1649545340000|2022-04-09 23:02:20|1970.58|1952.78|1970.58|1952.78|1970.58|1952.78|1970.58|1952.78|1
1649545360000|2022-04-09 23:02:40|1970.49|1952.69|1970.48|1952.68|1970.49|1952.69|1970.48|1952.68|2
1649545370000|2022-04-09 23:02:50|1970.49|1952.69|1970.49|1952.69|1970.49|1952.69|1970.49|1952.69|1
1649545380000|2022-04-09 23:03:00|1970.48|1952.68|1970.48|1952.68|1970.48|1952.68|1970.48|1952.68|1
1649545390000|2022-04-09 23:03:10|1970.52|1952.72|1970.15|1952.35|1970.53|1952.73|1970.13|1952.33|6
1649545400000|2022-04-09 23:03:20|1970.11|1952.31|1970|1952.2|1970.17|1952.37|1970|1952.2|3
1649545410000|2022-04-09 23:03:30|1969.74|1951.94|1970|1952.2|1970|1952.2|1969.74|1951.94|2
1649545420000|2022-04-09 23:03:40|1969.74|1951.94|1969.74|1951.94|1969.74|1951.94|1969.73|1951.93|3
1649545430000|2022-04-09 23:03:50|1969.99|1952.19|1969.74|1951.94|1970.07|1952.27|1969.74|1951.94|6
1649545440000|2022-04-09 23:04:00|1969.6|1951.8|1969.62|1951.82|1969.67|1951.87|1969.6|1951.8|4
1649545450000|2022-04-09 23:04:10|1969.61|1951.81|1969.82|1952.02|1969.87|1952.07|1969.61|1951.81|8
1649545460000|2022-04-09 23:04:20|1969.75|1951.95|1969.82|1952.02|1969.82|1952.02|1969.75|1951.95|4
1649545470000|2022-04-09 23:04:30|1969.75|1951.95|1969.57|1951.77|1969.75|1951.95|1969.56|1951.76|7
1649545480000|2022-04-09 23:04:40|1969.56|1951.76|1969.55|1951.75|1969.57|1951.77|1969.55|1951.75|6
1649545490000|2022-04-09 23:04:50|1969.56|1951.76|1968.82|1951.02|1969.57|1951.77|1968.8|1951|16
1649545500000|2022-04-09 23:05:00|1968.83|1951.03|1968.8|1951|1969.01|1951.21|1968.77|1950.97|8
1649545510000|2022-04-09 23:05:10|1968.75|1950.95|1969.38|1951.58|1969.38|1951.58|1968.72|1950.92|17
1649545520000|2022-04-09 23:05:20|1969.4|1951.6|1969.46|1951.66|1969.46|1951.66|1969.4|1951.6|7
1649545530000|2022-04-09 23:05:30|1969.45|1951.65|1969.38|1951.58|1969.45|1951.65|1969.29|1951.49|6
1649545540000|2022-04-09 23:05:40|1969.56|1951.76|1969.56|1951.76|1969.56|1951.76|1969.56|1951.76|1
1649545550000|2022-04-09 23:05:50|1969.55|1951.75|1969.56|1951.76|1969.56|1951.76|1969.53|1951.73|3
1649545560000|2022-04-09 23:06:00|1969.57|1951.77|1969.76|1951.96|1969.84|1952.04|1969.57|1951.77|16
1649545570000|2022-04-09 23:06:10|1969.59|1951.79|1969.56|1951.76|1969.59|1951.79|1969.56|1951.76|2
1649545580000|2022-04-09 23:06:20|1969.55|1951.75|1969.56|1951.76|1969.56|1951.76|1969.55|1951.75|4
1649545590000|2022-04-09 23:06:30|1969.55|1951.75|1969.43|1951.63|1969.55|1951.75|1969.43|1951.63|6
1649545600000|2022-04-09 23:06:40|1969.45|1951.65|1969.44|1951.64|1969.45|1951.65|1969.43|1951.63|9
1649545610000|2022-04-09 23:06:50|1969.43|1951.63|1969.45|1951.65|1969.47|1951.67|1969.43|1951.63|15
1649545620000|2022-04-09 23:07:00|1969.44|1951.64|1969.5|1951.7|1969.5|1951.7|1969.44|1951.64|11
1649545630000|2022-04-09 23:07:10|1969.49|1951.69|1969.48|1951.68|1969.49|1951.69|1969.46|1951.66|10
1649545640000|2022-04-09 23:07:20|1969.49|1951.69|1969.52|1951.72|1969.52|1951.72|1969.49|1951.69|3
1649545650000|2022-04-09 23:07:30|1969.54|1951.74|1969.65|1951.85|1969.65|1951.85|1969.53|1951.73|8
1649545660000|2022-04-09 23:07:40|1969.71|1951.91|1971.05|1953.25|1971.34|1953.54|1969.7|1951.9|20
1649545670000|2022-04-09 23:07:50|1970.99|1953.19|1968.48|1950.68|1971.02|1953.22|1968.42|1950.62|27
1649545680000|2022-04-09 23:08:00|1968.47|1950.67|1969.41|1951.61|1969.67|1951.87|1968.47|1950.67|22
1649545690000|2022-04-09 23:08:10|1969.4|1951.6|1968.87|1951.07|1969.43|1951.63|1968.87|1951.07|10
1649545710000|2022-04-09 23:08:30|1969.05|1951.25|1968.87|1951.07|1969.16|1951.36|1968.87|1951.07|10
1649545720000|2022-04-09 23:08:40|1968.95|1951.15|1968.2|1950.4|1968.95|1951.15|1968.18|1950.38|10
1649545730000|2022-04-09 23:08:50|1967.82|1950.02|1967.53|1949.73|1967.82|1950.02|1967.53|1949.73|11
1649545740000|2022-04-09 23:09:00|1967.56|1949.76|1967.42|1949.62|1967.56|1949.76|1967.41|1949.61|12
1649545750000|2022-04-09 23:09:10|1967.43|1949.63|1967.52|1949.72|1967.72|1949.92|1967.43|1949.63|10
1649545760000|2022-04-09 23:09:20|1967.51|1949.71|1967.52|1949.72|1967.52|1949.72|1967.51|1949.71|2
1649545770000|2022-04-09 23:09:30|1967.45|1949.65|1967.45|1949.65|1967.46|1949.66|1967.42|1949.62|5
1649545780000|2022-04-09 23:09:40|1967.43|1949.63|1967.43|1949.63|1967.43|1949.63|1967.43|1949.63|1
1649545790000|2022-04-09 23:09:50|1967.37|1949.57|1967.33|1949.53|1967.41|1949.61|1967.26|1949.46|18
1649545800000|2022-04-09 23:10:00|1967.3|1949.5|1966.59|1948.79|1967.3|1949.5|1966.59|1948.79|14
1649545810000|2022-04-09 23:10:10|1966.38|1948.58|1966.22|1948.42|1966.4|1948.6|1966.22|1948.42|6
1649545820000|2022-04-09 23:10:20|1966.18|1948.38|1966.08|1948.28|1966.18|1948.38|1966.08|1948.28|3
1649545830000|2022-04-09 23:10:30|1966.14|1948.34|1965.74|1947.94|1966.14|1948.34|1965.74|1947.94|7
1649545860000|2022-04-09 23:11:00|1965.65|1947.85|1965.66|1947.86|1965.74|1947.94|1965.65|1947.85|3
1649545890000|2022-04-09 23:11:30|1965.64|1947.84|1965.65|1947.85|1965.65|1947.85|1965.45|1947.65|4
1649545910000|2022-04-09 23:11:50|1965.64|1947.84|1965.42|1947.62|1965.64|1947.84|1965.42|1947.62|4
1649545920000|2022-04-09 23:12:00|1965.6|1947.8|1965.62|1947.82|1965.62|1947.82|1965.6|1947.8|2
1649545930000|2022-04-09 23:12:10|1965.43|1947.63|1964.99|1947.19|1965.43|1947.63|1964.56|1946.76|12
1649545940000|2022-04-09 23:12:20|1964.93|1947.13|1965.88|1948.08|1965.88|1948.08|1964.93|1947.13|24
1649545950000|2022-04-09 23:12:30|1965.85|1948.05|1965.57|1947.77|1965.85|1948.05|1965.49|1947.69|16
1649545960000|2022-04-09 23:12:40|1965.52|1947.72|1965.66|1947.86|1965.66|1947.86|1965.52|1947.72|5
1649545970000|2022-04-09 23:12:50|1965.57|1947.77|1965.56|1947.76|1965.57|1947.77|1965.51|1947.71|6
1649545980000|2022-04-09 23:13:00|1965.57|1947.77|1965.58|1947.78|1965.66|1947.86|1965.52|1947.72|10
1649545990000|2022-04-09 23:13:10|1965.55|1947.75|1965.58|1947.78|1965.58|1947.78|1965.55|1947.75|4
1649546000000|2022-04-09 23:13:20|1965.59|1947.79|1965.53|1947.73|1965.59|1947.79|1965.53|1947.73|4
1649546010000|2022-04-09 23:13:30|1965.54|1947.74|1965.54|1947.74|1965.54|1947.74|1965.53|1947.73|5
1649546020000|2022-04-09 23:13:40|1965.52|1947.72|1965.52|1947.72|1965.57|1947.77|1965.52|1947.72|5
1649546030000|2022-04-09 23:13:50|1965.51|1947.71|1965.14|1947.34|1965.51|1947.71|1965.11|1947.31|15
1649546040000|2022-04-09 23:14:00|1965.15|1947.35|1964.93|1947.13|1965.15|1947.35|1964.9|1947.1|9
1649546050000|2022-04-09 23:14:10|1964.94|1947.14|1965.47|1947.67|1965.47|1947.67|1964.88|1947.08|17
1649546060000|2022-04-09 23:14:20|1965.4|1947.6|1965.47|1947.67|1965.47|1947.67|1965.4|1947.6|2
1649546070000|2022-04-09 23:14:30|1965.52|1947.72|1965.54|1947.74|1965.54|1947.74|1965.47|1947.67|8
1649546080000|2022-04-09 23:14:40|1965.5|1947.7|1965.38|1947.58|1965.53|1947.73|1965.3|1947.5|18
1649546090000|2022-04-09 23:14:50|1965.37|1947.57|1965.36|1947.56|1965.4|1947.6|1965.31|1947.51|13
1649546100000|2022-04-09 23:15:00|1965.37|1947.57|1965.32|1947.52|1965.37|1947.57|1965.32|1947.52|10
1649546110000|2022-04-09 23:15:10|1965.33|1947.53|1965.31|1947.51|1965.35|1947.55|1965.31|1947.51|7
1649546120000|2022-04-09 23:15:20|1965.33|1947.53|1965.29|1947.49|1965.34|1947.54|1965.29|1947.49|7
1649546130000|2022-04-09 23:15:30|1965.31|1947.51|1965.33|1947.53|1965.33|1947.53|1965.31|1947.51|8
1649546140000|2022-04-09 23:15:40|1965.32|1947.52|1965.35|1947.55|1965.37|1947.57|1965.32|1947.52|7
1649546150000|2022-04-09 23:15:50|1965.34|1947.54|1965.37|1947.57|1965.37|1947.57|1965.34|1947.54|2
1649546160000|2022-04-09 23:16:00|1965.38|1947.58|1965.4|1947.6|1965.4|1947.6|1965.36|1947.56|6
1649546170000|2022-04-09 23:16:10|1965.41|1947.61|1965.57|1947.77|1965.68|1947.88|1965.41|1947.61|12
1649546180000|2022-04-09 23:16:20|1965.51|1947.71|1965.6|1947.8|1965.6|1947.8|1965.51|1947.71|6
1649546190000|2022-04-09 23:16:30|1965.8|1948|1965.57|1947.77|1965.8|1948|1965.57|1947.77|9
1649546200000|2022-04-09 23:16:40|1965.56|1947.76|1965.57|1947.77|1965.57|1947.77|1965.54|1947.74|6
1649546210000|2022-04-09 23:16:50|1965.58|1947.78|1965.58|1947.78|1965.58|1947.78|1965.57|1947.77|3
1649546220000|2022-04-09 23:17:00|1965.6|1947.8|1965.6|1947.8|1965.6|1947.8|1965.6|1947.8|1
1649546230000|2022-04-09 23:17:10|1965.63|1947.83|1965.63|1947.83|1965.63|1947.83|1965.63|1947.83|1
1649546240000|2022-04-09 23:17:20|1965.6|1947.8|1965.6|1947.8|1965.6|1947.8|1965.6|1947.8|1
1649546260000|2022-04-09 23:17:40|1965.45|1947.65|1965.4|1947.6|1965.45|1947.65|1965.4|1947.6|2
1649546270000|2022-04-09 23:17:50|1965.45|1947.65|1965.45|1947.65|1965.45|1947.65|1965.4|1947.6|3
1649546280000|2022-04-09 23:18:00|1965.44|1947.64|1965.44|1947.64|1965.44|1947.64|1965.44|1947.64|1
1649546290000|2022-04-09 23:18:10|1965.37|1947.57|1965.36|1947.56|1965.37|1947.57|1965.26|1947.46|4
1649546300000|2022-04-09 23:18:20|1965.42|1947.62|1965.37|1947.57|1965.42|1947.62|1965.32|1947.52|6
1649546310000|2022-04-09 23:18:30|1965.39|1947.59|1965.39|1947.59|1965.39|1947.59|1965.39|1947.59|1
1649546320000|2022-04-09 23:18:40|1965.38|1947.58|1965.38|1947.58|1965.38|1947.58|1965.28|1947.48|7
1649546340000|2022-04-09 23:19:00|1965.39|1947.59|1965.39|1947.59|1965.39|1947.59|1965.39|1947.59|1
1649546350000|2022-04-09 23:19:10|1965.42|1947.62|1965.44|1947.64|1965.54|1947.74|1965.42|1947.62|8
1649546360000|2022-04-09 23:19:20|1965.42|1947.62|1965.51|1947.71|1965.51|1947.71|1965.42|1947.62|2
1649546370000|2022-04-09 23:19:30|1965.53|1947.73|1965.47|1947.67|1965.53|1947.73|1965.46|1947.66|8
1649546380000|2022-04-09 23:19:40|1965.48|1947.68|1965.48|1947.68|1965.48|1947.68|1965.48|1947.68|1
1649546390000|2022-04-09 23:19:50|1965.47|1947.67|1965.49|1947.69|1965.52|1947.72|1965.47|1947.67|8
1649546400000|2022-04-09 23:20:00|1965.5|1947.7|1965.36|1947.56|1965.5|1947.7|1965.24|1947.44|10
1649546410000|2022-04-09 23:20:10|1965.41|1947.61|1965.2|1947.4|1965.41|1947.61|1965.18|1947.38|9
1649546420000|2022-04-09 23:20:20|1965.32|1947.52|1965.31|1947.51|1965.4|1947.6|1965.24|1947.44|8
1649546430000|2022-04-09 23:20:30|1965.33|1947.53|1965.18|1947.38|1965.33|1947.53|1965.18|1947.38|2
1649546440000|2022-04-09 23:20:40|1965.33|1947.53|1965.33|1947.53|1965.33|1947.53|1965.33|1947.53|1
1649546460000|2022-04-09 23:21:00|1965.42|1947.62|1965.45|1947.65|1965.46|1947.66|1965.42|1947.62|4
1649546470000|2022-04-09 23:21:10|1965.42|1947.62|1965.45|1947.65|1965.45|1947.65|1965.42|1947.62|2
1649546490000|2022-04-09 23:21:30|1965.46|1947.66|1966.23|1948.43|1966.24|1948.44|1965.46|1947.66|10
1649546500000|2022-04-09 23:21:40|1966.16|1948.36|1966.24|1948.44|1966.24|1948.44|1966.16|1948.36|3
1649546510000|2022-04-09 23:21:50|1966.11|1948.31|1966.11|1948.31|1966.11|1948.31|1966.11|1948.31|1
1649546520000|2022-04-09 23:22:00|1966.17|1948.37|1966.13|1948.33|1966.17|1948.37|1966.13|1948.33|2
1649546530000|2022-04-09 23:22:10|1966.15|1948.35|1966.2|1948.4|1966.2|1948.4|1966.15|1948.35|3
1649546540000|2022-04-09 23:22:20|1966.18|1948.38|1966.18|1948.38|1966.18|1948.38|1966.18|1948.38|1
1649546550000|2022-04-09 23:22:30|1966.19|1948.39|1966.19|1948.39|1966.19|1948.39|1966.19|1948.39|1
1649546600000|2022-04-09 23:23:20|1966.28|1948.48|1966.22|1948.42|1966.28|1948.48|1966.22|1948.42|3
1649546610000|2022-04-09 23:23:30|1966.13|1948.33|1966.15|1948.35|1966.15|1948.35|1966.13|1948.33|2
1649546620000|2022-04-09 23:23:40|1966.23|1948.43|1966.19|1948.39|1966.23|1948.43|1966.19|1948.39|2
1649546630000|2022-04-09 23:23:50|1966.36|1948.56|1966.36|1948.56|1966.36|1948.56|1966.36|1948.56|1
1649546640000|2022-04-09 23:24:00|1966.44|1948.64|1967.36|1949.56|1967.47|1949.67|1966.36|1948.56|22
1649546650000|2022-04-09 23:24:10|1967.37|1949.57|1967.45|1949.65|1967.46|1949.66|1967.2|1949.4|15
1649546660000|2022-04-09 23:24:20|1967.41|1949.61|1967.4|1949.6|1967.49|1949.69|1967.38|1949.58|7
1649546670000|2022-04-09 23:24:30|1967.49|1949.69|1967.54|1949.74|1967.64|1949.84|1967.49|1949.69|6
1649546680000|2022-04-09 23:24:40|1967.55|1949.75|1967.74|1949.94|1967.74|1949.94|1967.47|1949.67|10
1649546690000|2022-04-09 23:24:50|1967.77|1949.97|1968.1|1950.3|1968.12|1950.32|1967.77|1949.97|14
1649546700000|2022-04-09 23:25:00|1968.08|1950.28|1967.74|1949.94|1968.26|1950.46|1967.74|1949.94|17
1649546710000|2022-04-09 23:25:10|1967.53|1949.73|1967.53|1949.73|1967.53|1949.73|1967.51|1949.71|5
1649546720000|2022-04-09 23:25:20|1967.48|1949.68|1967.47|1949.67|1967.53|1949.73|1967.41|1949.61|6
1649546730000|2022-04-09 23:25:30|1968.01|1950.21|1969.21|1951.41|1969.22|1951.42|1968.01|1950.21|20
1649546740000|2022-04-09 23:25:40|1969.09|1951.29|1969.07|1951.27|1969.11|1951.31|1968.91|1951.11|9
1649546750000|2022-04-09 23:25:50|1969|1951.2|1969.07|1951.27|1969.08|1951.28|1969|1951.2|8
1649546760000|2022-04-09 23:26:00|1969.12|1951.32|1969.14|1951.34|1969.14|1951.34|1969.12|1951.32|2
1649546770000|2022-04-09 23:26:10|1969.03|1951.23|1969.29|1951.49|1969.29|1951.49|1969.03|1951.23|8
1649546780000|2022-04-09 23:26:20|1969.25|1951.45|1969.2|1951.4|1969.29|1951.49|1969.2|1951.4|7
1649546790000|2022-04-09 23:26:30|1969.21|1951.41|1969.21|1951.41|1969.21|1951.41|1969.21|1951.41|1
1649546800000|2022-04-09 23:26:40|1969.32|1951.52|1970.38|1952.58|1970.39|1952.59|1969.3|1951.5|21
1649546810000|2022-04-09 23:26:50|1970.4|1952.6|1970.55|1952.75|1970.55|1952.75|1970.4|1952.6|6
1649546820000|2022-04-09 23:27:00|1970.76|1952.96|1970.75|1952.95|1970.76|1952.96|1970.67|1952.87|4
1649546830000|2022-04-09 23:27:10|1970.74|1952.94|1970.77|1952.97|1970.78|1952.98|1970.74|1952.94|4
1649546840000|2022-04-09 23:27:20|1970.72|1952.92|1971.38|1953.58|1971.38|1953.58|1970.72|1952.92|8
1649546850000|2022-04-09 23:27:30|1971.27|1953.47|1971.47|1953.67|1971.55|1953.75|1971.27|1953.47|7
1649546860000|2022-04-09 23:27:40|1971.58|1953.78|1971.77|1953.97|1971.77|1953.97|1971.58|1953.78|6
1649546870000|2022-04-09 23:27:50|1971.78|1953.98|1971.9|1954.1|1971.9|1954.1|1971.71|1953.91|11
1649546880000|2022-04-09 23:28:00|1971.89|1954.09|1971.96|1954.16|1971.97|1954.17|1971.89|1954.09|5
1649546890000|2022-04-09 23:28:10|1971.95|1954.15|1972.04|1954.24|1972.14|1954.34|1971.95|1954.15|12
1649546900000|2022-04-09 23:28:20|1972.13|1954.33|1972.42|1954.62|1972.45|1954.65|1972.11|1954.31|11
1649546910000|2022-04-09 23:28:30|1972.36|1954.56|1972.92|1955.12|1972.92|1955.12|1972.36|1954.56|17
1649546920000|2022-04-09 23:28:40|1973.05|1955.25|1973.05|1955.25|1973.05|1955.25|1973.05|1955.25|1
1649546930000|2022-04-09 23:28:50|1973.17|1955.37|1973.05|1955.25|1973.17|1955.37|1973.05|1955.25|2
1649546940000|2022-04-09 23:29:00|1973.18|1955.38|1973.05|1955.25|1973.18|1955.38|1973.05|1955.25|4
1649546950000|2022-04-09 23:29:10|1973.18|1955.38|1973.48|1955.68|1973.52|1955.72|1973.05|1955.25|11
1649546960000|2022-04-09 23:29:20|1973.52|1955.72|1973.42|1955.62|1973.55|1955.75|1973.42|1955.62|8
1649546970000|2022-04-09 23:29:30|1973.4|1955.6|1974.12|1956.32|1974.12|1956.32|1973.4|1955.6|17
1649546980000|2022-04-09 23:29:40|1974.14|1956.34|1974.89|1957.09|1974.89|1957.09|1974.14|1956.34|7
1649546990000|2022-04-09 23:29:50|1974.83|1957.03|1975.26|1957.46|1975.36|1957.56|1974.83|1957.03|17
1649547000000|2022-04-09 23:30:00|1975.21|1957.41|1975.37|1957.57|1975.85|1958.05|1975.21|1957.41|19
1649547010000|2022-04-09 23:30:10|1975.36|1957.56|1975.95|1958.15|1975.96|1958.16|1975.36|1957.56|17
1649547020000|2022-04-09 23:30:20|1976.11|1958.31|1976.11|1958.31|1976.11|1958.31|1976.11|1958.31|1
1649547040000|2022-04-09 23:30:40|1976.26|1958.46|1976.01|1958.21|1976.26|1958.46|1975.98|1958.18|6
1649547050000|2022-04-09 23:30:50|1976.02|1958.22|1976.02|1958.22|1976.02|1958.22|1976.02|1958.22|1
1649547060000|2022-04-09 23:31:00|1976.1|1958.3|1976.1|1958.3|1976.1|1958.3|1976.09|1958.29|3
1649547070000|2022-04-09 23:31:10|1976.14|1958.34|1976.32|1958.52|1977.1|1959.3|1976.11|1958.31|13
1649547080000|2022-04-09 23:31:20|1976.38|1958.58|1976.6|1958.8|1976.83|1959.03|1976.38|1958.58|10
1649547090000|2022-04-09 23:31:30|1976.41|1958.61|1976.21|1958.41|1976.41|1958.61|1976.14|1958.34|8
1649547100000|2022-04-09 23:31:40|1976.22|1958.42|1976.43|1958.63|1976.44|1958.64|1976.22|1958.42|7
1649547110000|2022-04-09 23:31:50|1976.48|1958.68|1976.42|1958.62|1977.07|1959.27|1976.4|1958.6|19
1649547120000|2022-04-09 23:32:00|1976.41|1958.61|1976.94|1959.14|1976.97|1959.17|1976.17|1958.37|16
1649547130000|2022-04-09 23:32:10|1977.13|1959.33|1977.75|1959.95|1977.85|1960.05|1977.13|1959.33|20
1649547140000|2022-04-09 23:32:20|1977.78|1959.98|1980.03|1962.23|1980.7|1962.9|1977.57|1959.77|30
1649547150000|2022-04-09 23:32:30|1980.45|1962.65|1980.75|1962.95|1980.75|1962.95|1980.23|1962.43|21
1649547160000|2022-04-09 23:32:40|1980.76|1962.96|1980.35|1962.55|1980.78|1962.98|1980.34|1962.54|24
1649547170000|2022-04-09 23:32:50|1980.36|1962.56|1980.44|1962.64|1980.47|1962.67|1980.29|1962.49|12
1649547180000|2022-04-09 23:33:00|1980.37|1962.57|1980.22|1962.42|1980.65|1962.85|1980.22|1962.42|8
1649547190000|2022-04-09 23:33:10|1980.48|1962.68|1981.4|1963.6|1981.48|1963.68|1980.48|1962.68|19
1649547200000|2022-04-09 23:33:20|1981.41|1963.61|1983.64|1965.84|1983.64|1965.84|1981.31|1963.51|23
1649547210000|2022-04-09 23:33:30|1984.26|1966.46|1984.23|1966.43|1984.37|1966.57|1983.56|1965.76|32
1649547220000|2022-04-09 23:33:40|1984.25|1966.45|1984.22|1966.42|1985.2|1967.4|1984.2|1966.4|26
1649547230000|2022-04-09 23:33:50|1983.81|1966.01|1982.21|1964.41|1983.81|1966.01|1982.17|1964.37|32
1649547240000|2022-04-09 23:34:00|1982.25|1964.45|1980.92|1963.12|1982.25|1964.45|1980.92|1963.12|25
1649547250000|2022-04-09 23:34:10|1980.83|1963.03|1980.43|1962.63|1980.83|1963.03|1980.37|1962.57|18
1649547260000|2022-04-09 23:34:20|1980.42|1962.62|1979.44|1961.64|1980.42|1962.62|1979.42|1961.62|21
1649547270000|2022-04-09 23:34:30|1979.45|1961.65|1978.54|1960.74|1979.52|1961.72|1978.54|1960.74|16
1649547280000|2022-04-09 23:34:40|1978.5|1960.7|1978.59|1960.79|1978.61|1960.81|1978.4|1960.6|14
1649547290000|2022-04-09 23:34:50|1978.81|1961.01|1980.24|1962.44|1980.24|1962.44|1978.81|1961.01|30
1649547300000|2022-04-09 23:35:00|1980.37|1962.57|1980.13|1962.33|1980.63|1962.83|1980.1|1962.3|20
1649547310000|2022-04-09 23:35:10|1980.09|1962.29|1979.4|1961.6|1980.09|1962.29|1978.67|1960.87|31
1649547320000|2022-04-09 23:35:20|1979.36|1961.56|1979.84|1962.04|1980.22|1962.42|1979.36|1961.56|17
1649547330000|2022-04-09 23:35:30|1979.81|1962.01|1979.64|1961.84|1979.81|1962.01|1978.94|1961.14|31
1649547340000|2022-04-09 23:35:40|1979.86|1962.06|1979.18|1961.38|1979.9|1962.1|1978.86|1961.06|29
1649547350000|2022-04-09 23:35:50|1978.96|1961.16|1979.48|1961.68|1979.82|1962.02|1978.96|1961.16|29
1649547360000|2022-04-09 23:36:00|1979.41|1961.61|1979.39|1961.59|1979.45|1961.65|1979.3|1961.5|11
1649547370000|2022-04-09 23:36:10|1979.38|1961.58|1979.41|1961.61|1979.54|1961.74|1979.37|1961.57|15
1649547380000|2022-04-09 23:36:20|1979.4|1961.6|1980.32|1962.52|1980.32|1962.52|1979.33|1961.53|21
1649547390000|2022-04-09 23:36:30|1980.31|1962.51|1981.33|1963.53|1981.36|1963.56|1980.31|1962.51|20
1649547400000|2022-04-09 23:36:40|1981.36|1963.56|1981.25|1963.45|1981.36|1963.56|1981.25|1963.45|10
1649547410000|2022-04-09 23:36:50|1981.29|1963.49|1982.12|1964.32|1982.25|1964.45|1981.17|1963.37|25
1649547420000|2022-04-09 23:37:00|1982.2|1964.4|1983.16|1965.36|1983.16|1965.36|1982.2|1964.4|24
1649547430000|2022-04-09 23:37:10|1983.28|1965.48|1983.35|1965.55|1983.37|1965.57|1983.27|1965.47|8
1649547440000|2022-04-09 23:37:20|1983.38|1965.58|1983.36|1965.56|1983.48|1965.68|1983.34|1965.54|10
1649547450000|2022-04-09 23:37:30|1983.35|1965.55|1983.93|1966.13|1983.93|1966.13|1983.34|1965.54|19
1649547460000|2022-04-09 23:37:40|1983.72|1965.92|1984.4|1966.6|1984.4|1966.6|1983.71|1965.91|7
1649547470000|2022-04-09 23:37:50|1984.44|1966.64|1984.53|1966.73|1985.1|1967.3|1984.25|1966.45|31
1649547480000|2022-04-09 23:38:00|1984.54|1966.74|1985.03|1967.23|1985.14|1967.34|1984.54|1966.74|16
1649547490000|2022-04-09 23:38:10|1985.05|1967.25|1985.58|1967.78|1985.64|1967.84|1985.05|1967.25|14
1649547500000|2022-04-09 23:38:20|1985.63|1967.83|1989.48|1971.68|1989.57|1971.77|1985.63|1967.83|16
1649547510000|2022-04-09 23:38:30|1989.56|1971.76|1989.97|1972.17|1990.35|1972.55|1989.39|1971.59|28
1649547520000|2022-04-09 23:38:40|1989.96|1972.16|1989.95|1972.15|1990.38|1972.58|1989.55|1971.75|27
1649547530000|2022-04-09 23:38:50|1989.63|1971.83|1990.46|1972.66|1990.48|1972.68|1989.57|1971.77|24
1649547540000|2022-04-09 23:39:00|1990.45|1972.65|1990.53|1972.73|1990.54|1972.74|1990.43|1972.63|16
1649547550000|2022-04-09 23:39:10|1990.55|1972.75|1990.58|1972.78|1990.62|1972.82|1990.38|1972.58|19
1649547560000|2022-04-09 23:39:20|1990.71|1972.91|1991.21|1973.41|1991.21|1973.41|1990.58|1972.78|12
1649547570000|2022-04-09 23:39:30|1991.16|1973.36|1990.98|1973.18|1991.16|1973.36|1990.98|1973.18|4
1649547580000|2022-04-09 23:39:40|1990.44|1972.64|1989.46|1971.66|1990.44|1972.64|1989.42|1971.62|21
1649547590000|2022-04-09 23:39:50|1989.48|1971.68|1990.55|1972.75|1990.69|1972.89|1989.48|1971.68|36
1649547600000|2022-04-09 23:40:00|1990.42|1972.62|1987.97|1970.17|1990.67|1972.87|1987.97|1970.17|27
1649547610000|2022-04-09 23:40:10|1987.88|1970.08|1988.44|1970.64|1988.54|1970.74|1987.27|1969.47|29
1649547620000|2022-04-09 23:40:20|1988.34|1970.54|1988.59|1970.79|1988.81|1971.01|1988.27|1970.47|27
1649547630000|2022-04-09 23:40:30|1988.56|1970.76|1988.37|1970.57|1988.68|1970.88|1988.37|1970.57|14
1649547640000|2022-04-09 23:40:40|1987.96|1970.16|1986.52|1968.72|1988.07|1970.27|1986.5|1968.7|33
1649547650000|2022-04-09 23:40:50|1986.53|1968.73|1986.88|1969.08|1987.01|1969.21|1986.48|1968.68|22
1649547660000|2022-04-09 23:41:00|1986.86|1969.06|1986.44|1968.64|1987.46|1969.66|1986.44|1968.64|31
1649547670000|2022-04-09 23:41:10|1986.33|1968.53|1982.58|1964.78|1986.55|1968.75|1982.58|1964.78|34
1649547680000|2022-04-09 23:41:20|1982.56|1964.76|1981.88|1964.08|1982.59|1964.79|1980.69|1962.89|37
1649547690000|2022-04-09 23:41:30|1982.19|1964.39|1984.27|1966.47|1984.46|1966.66|1982.19|1964.39|30
1649547700000|2022-04-09 23:41:40|1984.37|1966.57|1984.52|1966.72|1984.58|1966.78|1984.27|1966.47|24
1649547710000|2022-04-09 23:41:50|1984.54|1966.74|1985.84|1968.04|1985.84|1968.04|1984.54|1966.74|20
1649547720000|2022-04-09 23:42:00|1985.82|1968.02|1986.11|1968.31|1986.15|1968.35|1985.82|1968.02|8
1649547730000|2022-04-09 23:42:10|1986.17|1968.37|1986.23|1968.43|1986.35|1968.55|1985.58|1967.78|25
1649547740000|2022-04-09 23:42:20|1986.26|1968.46|1986.46|1968.66|1986.67|1968.87|1986.26|1968.46|19
1649547750000|2022-04-09 23:42:30|1986.5|1968.7|1986.52|1968.72|1986.53|1968.73|1986.47|1968.67|9
1649547760000|2022-04-09 23:42:40|1986.58|1968.78|1987.42|1969.62|1987.49|1969.69|1986.48|1968.68|21
1649547770000|2022-04-09 23:42:50|1987.54|1969.74|1987.57|1969.77|1987.7|1969.9|1987.42|1969.62|18
1649547780000|2022-04-09 23:43:00|1987.64|1969.84|1987.44|1969.64|1987.68|1969.88|1987.44|1969.64|17
1649547790000|2022-04-09 23:43:10|1987.49|1969.69|1987.34|1969.54|1987.49|1969.69|1987.3|1969.5|14
1649547800000|2022-04-09 23:43:20|1987.36|1969.56|1986.53|1968.73|1987.44|1969.64|1986.53|1968.73|13
1649547810000|2022-04-09 23:43:30|1986.55|1968.75|1985.48|1967.68|1986.56|1968.76|1985.47|1967.67|17
1649547820000|2022-04-09 23:43:40|1985.49|1967.69|1984.43|1966.63|1985.49|1967.69|1984.43|1966.63|13
1649547830000|2022-04-09 23:43:50|1984.44|1966.64|1984.36|1966.56|1984.49|1966.69|1984.27|1966.47|23
1649547840000|2022-04-09 23:44:00|1984.23|1966.43|1983.41|1965.61|1984.23|1966.43|1983.38|1965.58|23
1649547850000|2022-04-09 23:44:10|1983.43|1965.63|1983.76|1965.96|1983.85|1966.05|1983.32|1965.52|20
1649547860000|2022-04-09 23:44:20|1983.67|1965.87|1983.52|1965.72|1983.75|1965.95|1983.19|1965.39|23
1649547870000|2022-04-09 23:44:30|1983.51|1965.71|1983.62|1965.82|1983.63|1965.83|1983.45|1965.65|14
1649547880000|2022-04-09 23:44:40|1983.61|1965.81|1984.07|1966.27|1984.07|1966.27|1983.59|1965.79|17
1649547890000|2022-04-09 23:44:50|1984.08|1966.28|1984.79|1966.99|1984.79|1966.99|1984.08|1966.28|9
1649547900000|2022-04-09 23:45:00|1985|1967.2|1986.96|1969.16|1987.24|1969.44|1984.73|1966.93|29
1649547910000|2022-04-09 23:45:10|1986.77|1968.97|1987.66|1969.86|1987.74|1969.94|1986.74|1968.94|26
1649547920000|2022-04-09 23:45:20|1987.78|1969.98|1987.36|1969.56|1988.18|1970.38|1987.17|1969.37|21
1649547930000|2022-04-09 23:45:30|1987.37|1969.57|1985.36|1967.56|1987.39|1969.59|1985.32|1967.52|23
1649547940000|2022-04-09 23:45:40|1985.35|1967.55|1984.64|1966.84|1985.39|1967.59|1984.63|1966.83|18
1649547950000|2022-04-09 23:45:50|1984.65|1966.85|1984.55|1966.75|1984.75|1966.95|1984.54|1966.74|16
1649547960000|2022-04-09 23:46:00|1984.63|1966.83|1983.82|1966.02|1984.63|1966.83|1983.74|1965.94|18
1649547970000|2022-04-09 23:46:10|1983.81|1966.01|1983.39|1965.59|1983.81|1966.01|1983.28|1965.48|24
1649547980000|2022-04-09 23:46:20|1983.25|1965.45|1983.29|1965.49|1983.43|1965.63|1983.25|1965.45|15
1649547990000|2022-04-09 23:46:30|1983.33|1965.53|1981.35|1963.55|1983.33|1965.53|1981.34|1963.54|29
1649548000000|2022-04-09 23:46:40|1981.32|1963.52|1981.37|1963.57|1981.37|1963.57|1980.68|1962.88|28
1649548010000|2022-04-09 23:46:50|1981.36|1963.56|1981.49|1963.69|1981.5|1963.7|1981.36|1963.56|11
1649548020000|2022-04-09 23:47:00|1981.5|1963.7|1981.4|1963.6|1981.75|1963.95|1981.37|1963.57|15
1649548030000|2022-04-09 23:47:10|1981.44|1963.64|1981.46|1963.66|1981.71|1963.91|1981.44|1963.64|24
1649548040000|2022-04-09 23:47:20|1981.49|1963.69|1982.42|1964.62|1982.42|1964.62|1981.49|1963.69|26
1649548050000|2022-04-09 23:47:30|1982.43|1964.63|1982.44|1964.64|1982.56|1964.76|1982.29|1964.49|15
1649548060000|2022-04-09 23:47:40|1982.62|1964.82|1982.6|1964.8|1982.69|1964.89|1982.54|1964.74|14
1649548070000|2022-04-09 23:47:50|1982.62|1964.82|1982.61|1964.81|1982.66|1964.86|1982.54|1964.74|12
1649548080000|2022-04-09 23:48:00|1982.56|1964.76|1982.68|1964.88|1982.68|1964.88|1982.43|1964.63|16
1649548090000|2022-04-09 23:48:10|1982.63|1964.83|1982.7|1964.9|1982.71|1964.91|1982.58|1964.78|17
1649548100000|2022-04-09 23:48:20|1982.71|1964.91|1982.8|1965|1982.83|1965.03|1982.61|1964.81|16
1649548110000|2022-04-09 23:48:30|1982.81|1965.01|1983.28|1965.48|1983.45|1965.65|1982.76|1964.96|16
1649548120000|2022-04-09 23:48:40|1983.29|1965.49|1982.82|1965.02|1983.29|1965.49|1982.78|1964.98|12
1649548130000|2022-04-09 23:48:50|1982.81|1965.01|1982.48|1964.68|1982.81|1965.01|1982.48|1964.68|9
1649548140000|2022-04-09 23:49:00|1982.54|1964.74|1982.31|1964.51|1982.68|1964.88|1982.31|1964.51|9
1649548150000|2022-04-09 23:49:10|1982.3|1964.5|1982.34|1964.54|1982.34|1964.54|1982.29|1964.49|8
1649548160000|2022-04-09 23:49:20|1982.33|1964.53|1982.42|1964.62|1982.58|1964.78|1982.33|1964.53|14
1649548170000|2022-04-09 23:49:30|1982.44|1964.64|1982.49|1964.69|1982.53|1964.73|1982.37|1964.57|11
1649548180000|2022-04-09 23:49:40|1982.63|1964.83|1982.57|1964.77|1982.63|1964.83|1982.39|1964.59|10
1649548190000|2022-04-09 23:49:50|1982.69|1964.89|1982.58|1964.78|1982.7|1964.9|1982.53|1964.73|14
1649548200000|2022-04-09 23:50:00|1982.6|1964.8|1984.41|1966.61|1984.61|1966.81|1982.6|1964.8|32
1649548210000|2022-04-09 23:50:10|1984.4|1966.6|1985.54|1967.74|1985.54|1967.74|1984.31|1966.51|28
1649548220000|2022-04-09 23:50:20|1985.85|1968.05|1988.24|1970.44|1988.35|1970.55|1985.85|1968.05|29
1649548230000|2022-04-09 23:50:30|1988.22|1970.42|1990.67|1972.87|1990.67|1972.87|1988.21|1970.41|31
1649548240000|2022-04-09 23:50:40|1990.71|1972.91|1989.62|1971.82|1990.71|1972.91|1989.62|1971.82|27
1649548250000|2022-04-09 23:50:50|1989.61|1971.81|1987.96|1970.16|1989.63|1971.83|1987.93|1970.13|27
1649548260000|2022-04-09 23:51:00|1987.95|1970.15|1989.24|1971.44|1989.24|1971.44|1987.08|1969.28|28
1649548270000|2022-04-09 23:51:10|1989.32|1971.52|1989.53|1971.73|1989.84|1972.04|1989.32|1971.52|24
1649548280000|2022-04-09 23:51:20|1989.34|1971.54|1988.91|1971.11|1989.38|1971.58|1988.63|1970.83|28
1649548290000|2022-04-09 23:51:30|1988.97|1971.17|1988.79|1970.99|1988.98|1971.18|1988.72|1970.92|24
1649548300000|2022-04-09 23:51:40|1988.8|1971|1988.58|1970.78|1988.8|1971|1988.38|1970.58|20
1649548310000|2022-04-09 23:51:50|1988.57|1970.77|1987.97|1970.17|1988.59|1970.79|1987.97|1970.17|20
1649548320000|2022-04-09 23:52:00|1987.94|1970.14|1987.69|1969.89|1987.94|1970.14|1987.69|1969.89|6
1649548330000|2022-04-09 23:52:10|1987.68|1969.88|1986.47|1968.67|1987.68|1969.88|1986.47|1968.67|25
1649548340000|2022-04-09 23:52:20|1986.41|1968.61|1986.22|1968.42|1986.41|1968.61|1986.22|1968.42|14
1649548350000|2022-04-09 23:52:30|1986.17|1968.37|1984.47|1966.67|1986.17|1968.37|1984.47|1966.67|27
1649548360000|2022-04-09 23:52:40|1984.44|1966.64|1985.19|1967.39|1985.25|1967.45|1984.37|1966.57|23
1649548370000|2022-04-09 23:52:50|1985.2|1967.4|1984.77|1966.97|1985.2|1967.4|1984.53|1966.73|27
1649548380000|2022-04-09 23:53:00|1984.75|1966.95|1984.69|1966.89|1984.8|1967|1984.65|1966.85|11
1649548390000|2022-04-09 23:53:10|1984.7|1966.9|1985.14|1967.34|1985.37|1967.57|1984.7|1966.9|12
1649548400000|2022-04-09 23:53:20|1985.34|1967.54|1988.37|1970.57|1988.39|1970.59|1985.34|1967.54|30
1649548410000|2022-04-09 23:53:30|1988.38|1970.58|1987.8|1970|1988.47|1970.67|1987.71|1969.91|16
1649548420000|2022-04-09 23:53:40|1987.42|1969.62|1987.8|1970|1987.93|1970.13|1986.69|1968.89|29
1649548430000|2022-04-09 23:53:50|1987.82|1970.02|1987.76|1969.96|1987.82|1970.02|1987.57|1969.77|25
1649548440000|2022-04-09 23:54:00|1987.79|1969.99|1987.77|1969.97|1987.79|1969.99|1987.59|1969.79|12
1649548450000|2022-04-09 23:54:10|1987.78|1969.98|1988.43|1970.63|1988.47|1970.67|1987.72|1969.92|17
1649548460000|2022-04-09 23:54:20|1988.47|1970.67|1986.77|1968.97|1988.47|1970.67|1986.77|1968.97|24
1649548470000|2022-04-09 23:54:30|1986.67|1968.87|1987.7|1969.9|1987.8|1970|1986.67|1968.87|23
1649548480000|2022-04-09 23:54:40|1987.68|1969.88|1988.39|1970.59|1988.39|1970.59|1987.68|1969.88|20
1649548490000|2022-04-09 23:54:50|1988.38|1970.58|1988.71|1970.91|1988.71|1970.91|1988.31|1970.51|24
1649548500000|2022-04-09 23:55:00|1988.73|1970.93|1988.4|1970.6|1988.82|1971.02|1988.4|1970.6|18
1649548510000|2022-04-09 23:55:10|1988.31|1970.51|1987.17|1969.37|1988.31|1970.51|1986.25|1968.45|27
1649548520000|2022-04-09 23:55:20|1986.89|1969.09|1986.96|1969.16|1987.08|1969.28|1986.85|1969.05|26
1649548530000|2022-04-09 23:55:30|1986.95|1969.15|1986.65|1968.85|1986.98|1969.18|1986.6|1968.8|18
1649548540000|2022-04-09 23:55:40|1986.63|1968.83|1986.31|1968.51|1986.63|1968.83|1985.86|1968.06|16
1649548550000|2022-04-09 23:55:50|1986.33|1968.53|1986.48|1968.68|1986.79|1968.99|1986.33|1968.53|23
1649548560000|2022-04-09 23:56:00|1986.63|1968.83|1987|1969.2|1987.63|1969.83|1986.63|1968.83|31
1649548570000|2022-04-09 23:56:10|1987.02|1969.22|1987.45|1969.65|1987.48|1969.68|1986.95|1969.15|21
1649548580000|2022-04-09 23:56:20|1987.44|1969.64|1988.57|1970.77|1988.57|1970.77|1987.42|1969.62|23
1649548590000|2022-04-09 23:56:30|1988.62|1970.82|1988.56|1970.76|1989.37|1971.57|1988.56|1970.76|25
1649548600000|2022-04-09 23:56:40|1988.59|1970.79|1988.33|1970.53|1988.59|1970.79|1988.33|1970.53|11
1649548610000|2022-04-09 23:56:50|1988.31|1970.51|1988.25|1970.45|1988.37|1970.57|1988.25|1970.45|14
1649548620000|2022-04-09 23:57:00|1988.3|1970.5|1988.42|1970.62|1988.42|1970.62|1988.09|1970.29|17
1649548630000|2022-04-09 23:57:10|1988.45|1970.65|1988.6|1970.8|1988.6|1970.8|1988.42|1970.62|15
1649548640000|2022-04-09 23:57:20|1988.58|1970.78|1988.55|1970.75|1988.59|1970.79|1988.51|1970.71|7
1649548650000|2022-04-09 23:57:30|1988.54|1970.74|1988.5|1970.7|1988.57|1970.77|1988.47|1970.67|20
1649548660000|2022-04-09 23:57:40|1988.48|1970.68|1988.45|1970.65|1988.51|1970.71|1988.35|1970.55|16
1649548670000|2022-04-09 23:57:50|1988.44|1970.64|1986.97|1969.17|1988.44|1970.64|1986.94|1969.14|22
1649548680000|2022-04-09 23:58:00|1986.99|1969.19|1986.47|1968.67|1987.36|1969.56|1986.45|1968.65|25
1649548690000|2022-04-09 23:58:10|1986.51|1968.71|1985.84|1968.04|1986.51|1968.71|1985.73|1967.93|24
1649548700000|2022-04-09 23:58:20|1985.83|1968.03|1985.82|1968.02|1985.9|1968.1|1985.54|1967.74|19
1649548710000|2022-04-09 23:58:30|1985.77|1967.97|1985.47|1967.67|1985.8|1968|1985.45|1967.65|11
1649548720000|2022-04-09 23:58:40|1985.46|1967.66|1985.41|1967.61|1985.55|1967.75|1985.38|1967.58|18
1649548730000|2022-04-09 23:58:50|1985.49|1967.69|1985.56|1967.76|1985.6|1967.8|1985.43|1967.63|17
1649548740000|2022-04-09 23:59:00|1985.55|1967.75|1985.54|1967.74|1985.57|1967.77|1985.48|1967.68|14
1649548750000|2022-04-09 23:59:10|1985.51|1967.71|1985.48|1967.68|1985.54|1967.74|1985.47|1967.67|13
1649548760000|2022-04-09 23:59:20|1985.49|1967.69|1985.5|1967.7|1985.52|1967.72|1985.35|1967.55|13
1649548770000|2022-04-09 23:59:30|1985.54|1967.74|1983.9|1966.1|1985.56|1967.76|1983.9|1966.1|26
1649548780000|2022-04-09 23:59:40|1983.89|1966.09|1983.88|1966.08|1984.05|1966.25|1983.75|1965.95|22
1649548790000|2022-04-09 23:59:50|1984.07|1966.27|1984.46|1966.66|1984.47|1966.67|1984.07|1966.27|14
1649548800000|2022-04-10 00:00:00|1984.47|1966.67|1985.42|1967.62|1985.42|1967.62|1984.47|1966.67|12
1649548810000|2022-04-10 00:00:10|1985.43|1967.63|1986.35|1968.55|1986.35|1968.55|1985.3|1967.5|23
1649548820000|2022-04-10 00:00:20|1986.38|1968.58|1986.68|1968.88|1986.72|1968.92|1986.38|1968.58|18
1649548830000|2022-04-10 00:00:30|1986.69|1968.89|1986.52|1968.72|1986.8|1969|1986.49|1968.69|22
1649548840000|2022-04-10 00:00:40|1986.63|1968.83|1985.98|1968.18|1986.63|1968.83|1985.96|1968.16|15
1649548850000|2022-04-10 00:00:50|1985.94|1968.14|1985.76|1967.96|1985.96|1968.16|1985.74|1967.94|15
1649548860000|2022-04-10 00:01:00|1985.75|1967.95|1984.92|1967.12|1985.75|1967.95|1984.91|1967.11|16
1649548870000|2022-04-10 00:01:10|1984.93|1967.13|1984.78|1966.98|1984.93|1967.13|1984.74|1966.94|7
1649548880000|2022-04-10 00:01:20|1984.79|1966.99|1984.72|1966.92|1984.79|1966.99|1984.69|1966.89|10
1649548890000|2022-04-10 00:01:30|1984.71|1966.91|1984.33|1966.53|1984.74|1966.94|1984.26|1966.46|17
1649548900000|2022-04-10 00:01:40|1984.31|1966.51|1983.9|1966.1|1984.33|1966.53|1983.9|1966.1|11
1649548910000|2022-04-10 00:01:50|1983.88|1966.08|1983.69|1965.89|1983.88|1966.08|1983.69|1965.89|11
1649548920000|2022-04-10 00:02:00|1983.64|1965.84|1982.97|1965.17|1983.65|1965.85|1982.95|1965.15|17
1649548930000|2022-04-10 00:02:10|1982.93|1965.13|1980.78|1962.98|1982.97|1965.17|1980.78|1962.98|31
1649548940000|2022-04-10 00:02:20|1980.77|1962.97|1980.13|1962.33|1980.77|1962.97|1979.83|1962.03|30
1649548950000|2022-04-10 00:02:30|1980.16|1962.36|1980.71|1962.91|1980.86|1963.06|1980.16|1962.36|26
1649548960000|2022-04-10 00:02:40|1980.72|1962.92|1979.63|1961.83|1981.09|1963.29|1979.59|1961.79|31
1649548970000|2022-04-10 00:02:50|1979.59|1961.79|1980.61|1962.81|1980.61|1962.81|1978.83|1961.03|30
1649548980000|2022-04-10 00:03:00|1980.63|1962.83|1980.57|1962.77|1980.63|1962.83|1980.46|1962.66|13
1649548990000|2022-04-10 00:03:10|1980.61|1962.81|1980.46|1962.66|1980.61|1962.81|1980.42|1962.62|10
1649549000000|2022-04-10 00:03:20|1980.49|1962.69|1981.29|1963.49|1981.29|1963.49|1980.49|1962.69|17
1649549010000|2022-04-10 00:03:30|1981.34|1963.54|1982.43|1964.63|1982.45|1964.65|1981.32|1963.52|22
1649549020000|2022-04-10 00:03:40|1982.44|1964.64|1982.54|1964.74|1982.57|1964.77|1982.44|1964.64|16
1649549030000|2022-04-10 00:03:50|1982.56|1964.76|1982.91|1965.11|1982.91|1965.11|1982.51|1964.71|12
1649549040000|2022-04-10 00:04:00|1982.93|1965.13|1982.64|1964.84|1982.93|1965.13|1982.56|1964.76|19
1649549050000|2022-04-10 00:04:10|1982.76|1964.96|1982.91|1965.11|1982.96|1965.16|1982.7|1964.9|17
1649549060000|2022-04-10 00:04:20|1982.93|1965.13|1982.86|1965.06|1983.61|1965.81|1982.85|1965.05|23
1649549070000|2022-04-10 00:04:30|1982.85|1965.05|1982.76|1964.96|1982.89|1965.09|1982.73|1964.93|15
1649549080000|2022-04-10 00:04:40|1982.72|1964.92|1982.51|1964.71|1982.81|1965.01|1982.51|1964.71|20
1649549090000|2022-04-10 00:04:50|1982.5|1964.7|1981.02|1963.22|1982.58|1964.78|1980.97|1963.17|27
1649549100000|2022-04-10 00:05:00|1981.19|1963.39|1980.59|1962.79|1981.19|1963.39|1980.52|1962.72|20
1649549110000|2022-04-10 00:05:10|1980.58|1962.78|1979.86|1962.06|1980.58|1962.78|1979.78|1961.98|15
1649549120000|2022-04-10 00:05:20|1979.81|1962.01|1979.77|1961.97|1979.82|1962.02|1979.77|1961.97|8
1649549130000|2022-04-10 00:05:30|1979.61|1961.81|1979.5|1961.7|1979.65|1961.85|1979.5|1961.7|16
1649549140000|2022-04-10 00:05:40|1979.51|1961.71|1979.46|1961.66|1979.54|1961.74|1979.45|1961.65|11
1649549150000|2022-04-10 00:05:50|1979.44|1961.64|1978.82|1961.02|1979.48|1961.68|1978.82|1961.02|14
1649549160000|2022-04-10 00:06:00|1978.83|1961.03|1978.18|1960.38|1978.86|1961.06|1978.12|1960.32|13
1649549170000|2022-04-10 00:06:10|1978.17|1960.37|1979.52|1961.72|1979.52|1961.72|1978.17|1960.37|24
1649549180000|2022-04-10 00:06:20|1979.67|1961.87|1979.37|1961.57|1980.39|1962.59|1978.95|1961.15|27
1649549190000|2022-04-10 00:06:30|1979.38|1961.58|1980.41|1962.61|1980.41|1962.61|1979.38|1961.58|14
1649549200000|2022-04-10 00:06:40|1980.45|1962.65|1981.02|1963.22|1981.02|1963.22|1980.34|1962.54|12
1649549210000|2022-04-10 00:06:50|1981.05|1963.25|1981.08|1963.28|1981.14|1963.34|1981.05|1963.25|4
1649549220000|2022-04-10 00:07:00|1981.06|1963.26|1980.92|1963.12|1981.06|1963.26|1980.7|1962.9|4
1649549230000|2022-04-10 00:07:10|1980.94|1963.14|1980.99|1963.19|1981.14|1963.34|1980.81|1963.01|6
1649549240000|2022-04-10 00:07:20|1981.01|1963.21|1981.34|1963.54|1981.4|1963.6|1981.01|1963.21|14
1649549250000|2022-04-10 00:07:30|1981.25|1963.45|1981.41|1963.61|1981.41|1963.61|1981.25|1963.45|15
1649549260000|2022-04-10 00:07:40|1981.42|1963.62|1981.28|1963.48|1981.42|1963.62|1981.28|1963.48|13
1649549270000|2022-04-10 00:07:50|1981.27|1963.47|1980.8|1963|1981.27|1963.47|1980.8|1963|14
1649549280000|2022-04-10 00:08:00|1980.84|1963.04|1981.74|1963.94|1981.74|1963.94|1980.72|1962.92|21
1649549290000|2022-04-10 00:08:10|1981.73|1963.93|1981.73|1963.93|1981.73|1963.93|1981.56|1963.76|16
1649549300000|2022-04-10 00:08:20|1981.56|1963.76|1981.72|1963.92|1981.8|1964|1981.53|1963.73|14
1649549310000|2022-04-10 00:08:30|1981.53|1963.73|1982.23|1964.43|1982.23|1964.43|1981.53|1963.73|19
1649549320000|2022-04-10 00:08:40|1982.29|1964.49|1982.45|1964.65|1982.66|1964.86|1982.29|1964.49|20
1649549330000|2022-04-10 00:08:50|1982.55|1964.75|1982.56|1964.76|1982.58|1964.78|1982.44|1964.64|14
1649549340000|2022-04-10 00:09:00|1982.57|1964.77|1984.54|1966.74|1984.54|1966.74|1982.55|1964.75|23
1649549350000|2022-04-10 00:09:10|1984.56|1966.76|1984.66|1966.86|1985.29|1967.49|1984.56|1966.76|17
1649549360000|2022-04-10 00:09:20|1984.65|1966.85|1983.8|1966|1984.65|1966.85|1983.67|1965.87|14
1649549370000|2022-04-10 00:09:30|1983.76|1965.96|1983.68|1965.88|1983.9|1966.1|1983.67|1965.87|16
1649549380000|2022-04-10 00:09:40|1983.69|1965.89|1983.64|1965.84|1983.79|1965.99|1983.58|1965.78|12
1649549390000|2022-04-10 00:09:50|1983.72|1965.92|1983.71|1965.91|1983.72|1965.92|1983.58|1965.78|11
1649549400000|2022-04-10 00:10:00|1983.64|1965.84|1980.49|1962.69|1983.74|1965.94|1980.49|1962.69|27
1649549410000|2022-04-10 00:10:10|1980.43|1962.63|1981.16|1963.36|1981.35|1963.55|1980.21|1962.41|25
1649549420000|2022-04-10 00:10:20|1981.13|1963.33|1981.5|1963.7|1981.51|1963.71|1981.13|1963.33|12
1649549430000|2022-04-10 00:10:30|1981.51|1963.71|1980.92|1963.12|1981.67|1963.87|1980.63|1962.83|21
1649549440000|2022-04-10 00:10:40|1980.99|1963.19|1981.45|1963.65|1981.56|1963.76|1980.99|1963.19|18
1649549450000|2022-04-10 00:10:50|1981.51|1963.71|1982.41|1964.61|1982.41|1964.61|1981.5|1963.7|17
1649549460000|2022-04-10 00:11:00|1982.39|1964.59|1981.98|1964.18|1982.5|1964.7|1981.98|1964.18|19
1649549470000|2022-04-10 00:11:10|1982.01|1964.21|1981.61|1963.81|1982.01|1964.21|1981.55|1963.75|17
1649549480000|2022-04-10 00:11:20|1981.59|1963.79|1981.58|1963.78|1981.59|1963.79|1981.58|1963.78|6
1649549490000|2022-04-10 00:11:30|1981.59|1963.79|1981.55|1963.75|1981.72|1963.92|1981.55|1963.75|18
1649549500000|2022-04-10 00:11:40|1981.61|1963.81|1981.62|1963.82|1981.68|1963.88|1981.59|1963.79|16
1649549510000|2022-04-10 00:11:50|1981.61|1963.81|1981.7|1963.9|1981.79|1963.99|1981.61|1963.81|7
1649549520000|2022-04-10 00:12:00|1981.73|1963.93|1981.51|1963.71|1981.84|1964.04|1981.51|1963.71|21
1649549530000|2022-04-10 00:12:10|1981.52|1963.72|1981.6|1963.8|1981.6|1963.8|1981.4|1963.6|9
1649549540000|2022-04-10 00:12:20|1981.48|1963.68|1981.52|1963.72|1981.6|1963.8|1981.41|1963.61|9
1649549550000|2022-04-10 00:12:30|1981.54|1963.74|1981.61|1963.81|1981.63|1963.83|1981.54|1963.74|8
1649549560000|2022-04-10 00:12:40|1981.6|1963.8|1981.71|1963.91|1981.74|1963.94|1981.6|1963.8|8
1649549570000|2022-04-10 00:12:50|1981.79|1963.99|1981.83|1964.03|1981.83|1964.03|1981.59|1963.79|21
1649549580000|2022-04-10 00:13:00|1981.84|1964.04|1981.21|1963.41|1981.84|1964.04|1980.73|1962.93|24
1649549590000|2022-04-10 00:13:10|1981.24|1963.44|1980.76|1962.96|1981.45|1963.65|1980.58|1962.78|14
1649549600000|2022-04-10 00:13:20|1980.77|1962.97|1980.62|1962.82|1980.85|1963.05|1980.49|1962.69|16
1649549610000|2022-04-10 00:13:30|1980.64|1962.84|1980.58|1962.78|1980.68|1962.88|1980.51|1962.71|21
1649549620000|2022-04-10 00:13:40|1980.57|1962.77|1980.05|1962.25|1980.57|1962.77|1979.98|1962.18|23
1649549630000|2022-04-10 00:13:50|1979.99|1962.19|1980|1962.2|1980.07|1962.27|1979.96|1962.16|13
1649549640000|2022-04-10 00:14:00|1979.99|1962.19|1979.81|1962.01|1980.08|1962.28|1979.78|1961.98|17
1649549650000|2022-04-10 00:14:10|1979.85|1962.05|1980.1|1962.3|1980.1|1962.3|1979.85|1962.05|6
1649549660000|2022-04-10 00:14:20|1980.12|1962.32|1980.44|1962.64|1980.46|1962.66|1980.12|1962.32|5
1649549670000|2022-04-10 00:14:30|1980.46|1962.66|1980.74|1962.94|1980.74|1962.94|1980.45|1962.65|9
1649549680000|2022-04-10 00:14:40|1980.81|1963.01|1980.43|1962.63|1980.97|1963.17|1980.07|1962.27|29
1649549690000|2022-04-10 00:14:50|1980.24|1962.44|1979.89|1962.09|1980.27|1962.47|1979.83|1962.03|16
1649549700000|2022-04-10 00:15:00|1979.9|1962.1|1979.75|1961.95|1979.9|1962.1|1979.73|1961.93|9
1649549710000|2022-04-10 00:15:10|1979.73|1961.93|1979.65|1961.85|1979.75|1961.95|1979.58|1961.78|16
1649549720000|2022-04-10 00:15:20|1979.67|1961.87|1979.58|1961.78|1979.74|1961.94|1979.58|1961.78|16
1649549730000|2022-04-10 00:15:30|1979.55|1961.75|1979.86|1962.06|1979.86|1962.06|1979.55|1961.75|16
1649549740000|2022-04-10 00:15:40|1979.87|1962.07|1980.06|1962.26|1980.06|1962.26|1979.86|1962.06|3
1649549750000|2022-04-10 00:15:50|1980.05|1962.25|1980.06|1962.26|1980.06|1962.26|1980.05|1962.25|2
1649549760000|2022-04-10 00:16:00|1980.23|1962.43|1980.5|1962.7|1980.66|1962.86|1980.23|1962.43|10
1649549770000|2022-04-10 00:16:10|1980.48|1962.68|1980.49|1962.69|1980.51|1962.71|1980.46|1962.66|7
1649549780000|2022-04-10 00:16:20|1980.47|1962.67|1980.47|1962.67|1980.5|1962.7|1980.47|1962.67|5
1649549790000|2022-04-10 00:16:30|1980.61|1962.81|1981.42|1963.62|1981.42|1963.62|1980.48|1962.68|11
1649549800000|2022-04-10 00:16:40|1981.33|1963.53|1980.67|1962.87|1981.44|1963.64|1980.67|1962.87|12
1649549810000|2022-04-10 00:16:50|1980.68|1962.88|1980.24|1962.44|1980.68|1962.88|1980.24|1962.44|16
1649549820000|2022-04-10 00:17:00|1980.22|1962.42|1979.74|1961.94|1980.24|1962.44|1979.74|1961.94|17
1649549830000|2022-04-10 00:17:10|1979.78|1961.98|1978.34|1960.54|1979.82|1962.02|1978.34|1960.54|19
1649549840000|2022-04-10 00:17:20|1977.98|1960.18|1978|1960.2|1978|1960.2|1977.98|1960.18|6
1649549850000|2022-04-10 00:17:30|1977.92|1960.12|1977.81|1960.01|1977.92|1960.12|1977.81|1960.01|11
1649549860000|2022-04-10 00:17:40|1977.9|1960.1|1977.59|1959.79|1978.02|1960.22|1977.59|1959.79|20
1649549870000|2022-04-10 00:17:50|1977.6|1959.8|1976.34|1958.54|1977.7|1959.9|1976.34|1958.54|19
1649549880000|2022-04-10 00:18:00|1976.32|1958.52|1975.9|1958.1|1976.32|1958.52|1975.86|1958.06|17
1649549890000|2022-04-10 00:18:10|1975.87|1958.07|1975.79|1957.99|1975.89|1958.09|1975.62|1957.82|20
1649549900000|2022-04-10 00:18:20|1975.8|1958|1975.82|1958.02|1975.84|1958.04|1975.79|1957.99|9
1649549910000|2022-04-10 00:18:30|1975.99|1958.19|1976.59|1958.79|1976.82|1959.02|1975.99|1958.19|17
1649549920000|2022-04-10 00:18:40|1976.67|1958.87|1976.72|1958.92|1976.77|1958.97|1976.66|1958.86|7
1649549930000|2022-04-10 00:18:50|1976.74|1958.94|1976.68|1958.88|1976.74|1958.94|1976.6|1958.8|5
1649549940000|2022-04-10 00:19:00|1976.52|1958.72|1976.49|1958.69|1976.52|1958.72|1976.49|1958.69|4
1649549950000|2022-04-10 00:19:10|1976.53|1958.73|1976.5|1958.7|1976.57|1958.77|1976.45|1958.65|7
1649549960000|2022-04-10 00:19:20|1976.62|1958.82|1976.41|1958.61|1976.63|1958.83|1976.37|1958.57|12
1649549970000|2022-04-10 00:19:30|1976.38|1958.58|1976.39|1958.59|1976.6|1958.8|1976.37|1958.57|19
1649549980000|2022-04-10 00:19:40|1976.53|1958.73|1976.91|1959.11|1976.91|1959.11|1976.39|1958.59|12
1649549990000|2022-04-10 00:19:50|1976.92|1959.12|1977.15|1959.35|1977.21|1959.41|1976.91|1959.11|10
1649550000000|2022-04-10 00:20:00|1977.16|1959.36|1976.88|1959.08|1977.19|1959.39|1976.84|1959.04|16
1649550010000|2022-04-10 00:20:10|1976.89|1959.09|1977.27|1959.47|1977.4|1959.6|1976.88|1959.08|13
1649550020000|2022-04-10 00:20:20|1977.2|1959.4|1977.01|1959.21|1977.2|1959.4|1977.01|1959.21|4
1649550030000|2022-04-10 00:20:30|1977.11|1959.31|1976.84|1959.04|1977.11|1959.31|1976.82|1959.02|9
1649550040000|2022-04-10 00:20:40|1976.76|1958.96|1976.4|1958.6|1976.76|1958.96|1976.39|1958.59|11
1649550050000|2022-04-10 00:20:50|1976.39|1958.59|1976.42|1958.62|1976.72|1958.92|1976.39|1958.59|23
1649550060000|2022-04-10 00:21:00|1976.45|1958.65|1976.54|1958.74|1976.6|1958.8|1976.41|1958.61|15
1649550070000|2022-04-10 00:21:10|1976.68|1958.88|1976.4|1958.6|1976.68|1958.88|1976.34|1958.54|20
1649550080000|2022-04-10 00:21:20|1976.39|1958.59|1975.49|1957.69|1976.39|1958.59|1975.34|1957.54|26
1649550090000|2022-04-10 00:21:30|1975.38|1957.58|1975.51|1957.71|1975.56|1957.76|1975.27|1957.47|14
1649550100000|2022-04-10 00:21:40|1975.49|1957.69|1975.18|1957.38|1975.51|1957.71|1974.97|1957.17|11
1649550110000|2022-04-10 00:21:50|1975.35|1957.55|1975.66|1957.86|1975.66|1957.86|1975.35|1957.55|11
1649550120000|2022-04-10 00:22:00|1975.83|1958.03|1977.17|1959.37|1977.19|1959.39|1975.83|1958.03|22
1649550130000|2022-04-10 00:22:10|1977.22|1959.42|1977.55|1959.75|1977.85|1960.05|1977.22|1959.42|19
1649550140000|2022-04-10 00:22:20|1977.49|1959.69|1976.72|1958.92|1977.49|1959.69|1976.72|1958.92|18
1649550150000|2022-04-10 00:22:30|1976.55|1958.75|1975.62|1957.82|1976.55|1958.75|1975.62|1957.82|26
1649550160000|2022-04-10 00:22:40|1975.68|1957.88|1975.93|1958.13|1975.93|1958.13|1975.68|1957.88|4
1649550170000|2022-04-10 00:22:50|1975.67|1957.87|1975.59|1957.79|1975.69|1957.89|1975.48|1957.68|6
1649550180000|2022-04-10 00:23:00|1975.69|1957.89|1975.3|1957.5|1975.69|1957.89|1975.28|1957.48|17
1649550190000|2022-04-10 00:23:10|1975.28|1957.48|1975.5|1957.7|1975.55|1957.75|1975.27|1957.47|13
1649550200000|2022-04-10 00:23:20|1975.4|1957.6|1975.39|1957.59|1975.4|1957.6|1975.27|1957.47|5
1649550210000|2022-04-10 00:23:30|1975.5|1957.7|1975.49|1957.69|1975.5|1957.7|1975.39|1957.59|6
1649550220000|2022-04-10 00:23:40|1975.5|1957.7|1975.46|1957.66|1975.52|1957.72|1975.42|1957.62|14
1649550230000|2022-04-10 00:23:50|1975.53|1957.73|1975.54|1957.74|1975.54|1957.74|1975.5|1957.7|8
1649550240000|2022-04-10 00:24:00|1975.58|1957.78|1975.48|1957.68|1975.6|1957.8|1975.38|1957.58|6
1649550250000|2022-04-10 00:24:10|1975.49|1957.69|1975.49|1957.69|1975.58|1957.78|1975.42|1957.62|15
1649550260000|2022-04-10 00:24:20|1975.57|1957.77|1975.33|1957.53|1975.57|1957.77|1975.23|1957.43|14
1649550270000|2022-04-10 00:24:30|1975.32|1957.52|1975.3|1957.5|1975.33|1957.53|1975.29|1957.49|4
1649550280000|2022-04-10 00:24:40|1975.42|1957.62|1975.26|1957.46|1975.5|1957.7|1975.21|1957.41|9
1649550290000|2022-04-10 00:24:50|1975.25|1957.45|1974.93|1957.13|1975.43|1957.63|1974.83|1957.03|19
1649550300000|2022-04-10 00:25:00|1974.94|1957.14|1974.79|1956.99|1974.99|1957.19|1974.76|1956.96|16
1649550310000|2022-04-10 00:25:10|1974.81|1957.01|1974.91|1957.11|1974.91|1957.11|1974.73|1956.93|11
1649550320000|2022-04-10 00:25:20|1974.9|1957.1|1975.63|1957.83|1975.64|1957.84|1974.82|1957.02|22
1649550330000|2022-04-10 00:25:30|1975.74|1957.94|1975.52|1957.72|1975.74|1957.94|1975.52|1957.72|10
1649550340000|2022-04-10 00:25:40|1975.75|1957.95|1975.75|1957.95|1975.75|1957.95|1975.75|1957.95|1
1649550360000|2022-04-10 00:26:00|1975.84|1958.04|1975.81|1958.01|1975.87|1958.07|1975.75|1957.95|5
1649550370000|2022-04-10 00:26:10|1975.87|1958.07|1975.86|1958.06|1976.33|1958.53|1975.8|1958|16
1649550380000|2022-04-10 00:26:20|1975.83|1958.03|1975.83|1958.03|1975.86|1958.06|1975.81|1958.01|5
1649550390000|2022-04-10 00:26:30|1975.7|1957.9|1975.7|1957.9|1975.7|1957.9|1975.7|1957.9|1
1649550400000|2022-04-10 00:26:40|1975.72|1957.92|1975.72|1957.92|1975.72|1957.92|1975.72|1957.92|1
1649550410000|2022-04-10 00:26:50|1975.75|1957.95|1975.73|1957.93|1975.75|1957.95|1975.73|1957.93|6
1649550420000|2022-04-10 00:27:00|1975.74|1957.94|1975.79|1957.99|1975.81|1958.01|1975.73|1957.93|9
1649550430000|2022-04-10 00:27:10|1975.78|1957.98|1975.79|1957.99|1975.8|1958|1975.77|1957.97|5
1649550440000|2022-04-10 00:27:20|1975.77|1957.97|1975.78|1957.98|1975.81|1958.01|1975.77|1957.97|5
1649550450000|2022-04-10 00:27:30|1975.77|1957.97|1975.72|1957.92|1975.8|1958|1975.69|1957.89|10
1649550460000|2022-04-10 00:27:40|1975.68|1957.88|1975.68|1957.88|1975.73|1957.93|1975.66|1957.86|12
1649550470000|2022-04-10 00:27:50|1975.69|1957.89|1975.85|1958.05|1975.85|1958.05|1975.67|1957.87|8
1649550480000|2022-04-10 00:28:00|1975.86|1958.06|1975.86|1958.06|1975.86|1958.06|1975.77|1957.97|12
1649550490000|2022-04-10 00:28:10|1975.92|1958.12|1975.85|1958.05|1975.92|1958.12|1975.83|1958.03|10
1649550500000|2022-04-10 00:28:20|1975.83|1958.03|1975.85|1958.05|1975.88|1958.08|1975.83|1958.03|14
1649550510000|2022-04-10 00:28:30|1975.86|1958.06|1976.67|1958.87|1976.67|1958.87|1975.81|1958.01|11
1649550530000|2022-04-10 00:28:50|1976.52|1958.72|1976.53|1958.73|1976.68|1958.88|1976.49|1958.69|9
1649550540000|2022-04-10 00:29:00|1976.49|1958.69|1976.46|1958.66|1976.52|1958.72|1976.31|1958.51|10
1649550550000|2022-04-10 00:29:10|1976.61|1958.81|1976.61|1958.81|1976.61|1958.81|1976.61|1958.81|1
1649550560000|2022-04-10 00:29:20|1976.47|1958.67|1977.49|1959.69|1977.51|1959.71|1976.47|1958.67|13
1649550570000|2022-04-10 00:29:30|1977.5|1959.7|1977.75|1959.95|1977.75|1959.95|1977.46|1959.66|14
1649550580000|2022-04-10 00:29:40|1977.74|1959.94|1977.55|1959.75|1977.74|1959.94|1977.51|1959.71|14
1649550590000|2022-04-10 00:29:50|1977.6|1959.8|1977.41|1959.61|1977.6|1959.8|1977.38|1959.58|6
1649550600000|2022-04-10 00:30:00|1977.38|1959.58|1976.5|1958.7|1977.38|1959.58|1976.46|1958.66|6
1649550610000|2022-04-10 00:30:10|1976.51|1958.71|1975.62|1957.82|1976.51|1958.71|1975.54|1957.74|21
1649550620000|2022-04-10 00:30:20|1975.63|1957.83|1975.62|1957.82|1975.77|1957.97|1975.53|1957.73|18
1649550630000|2022-04-10 00:30:30|1975.63|1957.83|1975.75|1957.95|1975.75|1957.95|1975.54|1957.74|20
1649550640000|2022-04-10 00:30:40|1975.77|1957.97|1975.68|1957.88|1975.8|1958|1975.58|1957.78|23
1649550650000|2022-04-10 00:30:50|1975.69|1957.89|1975.64|1957.84|1975.81|1958.01|1975.52|1957.72|17
1649550660000|2022-04-10 00:31:00|1975.52|1957.72|1975.64|1957.84|1975.8|1958|1975.52|1957.72|9
1649550670000|2022-04-10 00:31:10|1975.51|1957.71|1975.53|1957.73|1975.67|1957.87|1975.51|1957.71|15
1649550680000|2022-04-10 00:31:20|1975.58|1957.78|1975.47|1957.67|1975.62|1957.82|1975.47|1957.67|9
1649550690000|2022-04-10 00:31:30|1975.46|1957.66|1975.5|1957.7|1975.56|1957.76|1975.41|1957.61|13
1649550700000|2022-04-10 00:31:40|1975.49|1957.69|1975.53|1957.73|1975.54|1957.74|1975.49|1957.69|6
1649550710000|2022-04-10 00:31:50|1975.51|1957.71|1975.43|1957.63|1975.59|1957.79|1975.43|1957.63|12
1649550720000|2022-04-10 00:32:00|1975.53|1957.73|1975.49|1957.69|1975.61|1957.81|1975.49|1957.69|7
1649550730000|2022-04-10 00:32:10|1975.46|1957.66|1975.43|1957.63|1975.47|1957.67|1975.43|1957.63|5
1649550740000|2022-04-10 00:32:20|1975.46|1957.66|1975.37|1957.57|1975.46|1957.66|1975.37|1957.57|4
1649550750000|2022-04-10 00:32:30|1975.46|1957.66|1975.39|1957.59|1975.59|1957.79|1975.39|1957.59|9
1649550760000|2022-04-10 00:32:40|1975.5|1957.7|1975.52|1957.72|1975.56|1957.76|1975.46|1957.66|8
1649550770000|2022-04-10 00:32:50|1975.51|1957.71|1975.52|1957.72|1975.59|1957.79|1975.5|1957.7|7
1649550780000|2022-04-10 00:33:00|1975.57|1957.77|1975.57|1957.77|1975.63|1957.83|1975.46|1957.66|5
1649550790000|2022-04-10 00:33:10|1975.63|1957.83|1975.62|1957.82|1975.64|1957.84|1975.54|1957.74|5
1649550800000|2022-04-10 00:33:20|1975.64|1957.84|1976.15|1958.35|1976.28|1958.48|1975.64|1957.84|13
1649550810000|2022-04-10 00:33:30|1976.1|1958.3|1976.1|1958.3|1976.1|1958.3|1976.1|1958.3|1
1649550820000|2022-04-10 00:33:40|1976.13|1958.33|1976.13|1958.33|1976.13|1958.33|1976.13|1958.33|1
1649550830000|2022-04-10 00:33:50|1976.16|1958.36|1976.34|1958.54|1976.42|1958.62|1976.12|1958.32|10
1649550840000|2022-04-10 00:34:00|1976.24|1958.44|1976.34|1958.54|1976.34|1958.54|1976.24|1958.44|4
1649550850000|2022-04-10 00:34:10|1976.47|1958.67|1976.23|1958.43|1976.47|1958.67|1976.23|1958.43|5
1649550860000|2022-04-10 00:34:20|1976.15|1958.35|1976.15|1958.35|1976.15|1958.35|1976.15|1958.35|1
1649550880000|2022-04-10 00:34:40|1976.13|1958.33|1975.82|1958.02|1976.2|1958.4|1975.46|1957.66|19
1649550890000|2022-04-10 00:34:50|1975.72|1957.92|1975.58|1957.78|1975.72|1957.92|1975.58|1957.78|5
1649550900000|2022-04-10 00:35:00|1975.47|1957.67|1975.43|1957.63|1975.47|1957.67|1975.42|1957.62|6
1649550910000|2022-04-10 00:35:10|1975.39|1957.59|1975.39|1957.59|1975.39|1957.59|1975.39|1957.59|1
1649550920000|2022-04-10 00:35:20|1975.44|1957.64|1975.42|1957.62|1975.45|1957.65|1975.38|1957.58|7
1649550930000|2022-04-10 00:35:30|1975.49|1957.69|1975.53|1957.73|1975.53|1957.73|1975.49|1957.69|2
1649550940000|2022-04-10 00:35:40|1975.55|1957.75|1975.62|1957.82|1975.62|1957.82|1975.51|1957.71|5
1649550950000|2022-04-10 00:35:50|1975.6|1957.8|1975.33|1957.53|1975.6|1957.8|1975.33|1957.53|8
1649550960000|2022-04-10 00:36:00|1975.31|1957.51|1974.12|1956.32|1975.31|1957.51|1974.12|1956.32|19
1649550980000|2022-04-10 00:36:20|1974.1|1956.3|1973.89|1956.09|1974.17|1956.37|1973.89|1956.09|3
1649550990000|2022-04-10 00:36:30|1973.88|1956.08|1973.94|1956.14|1973.97|1956.17|1973.86|1956.06|13
1649551000000|2022-04-10 00:36:40|1973.93|1956.13|1973.95|1956.15|1973.97|1956.17|1973.93|1956.13|3
1649551010000|2022-04-10 00:36:50|1973.94|1956.14|1973.74|1955.94|1973.95|1956.15|1973.74|1955.94|8
1649551020000|2022-04-10 00:37:00|1973.8|1956|1973.61|1955.81|1973.8|1956|1973.61|1955.81|6
1649551030000|2022-04-10 00:37:10|1973.65|1955.85|1973.49|1955.69|1973.65|1955.85|1973.49|1955.69|9
1649551040000|2022-04-10 00:37:20|1973.46|1955.66|1972.86|1955.06|1973.46|1955.66|1972.75|1954.95|9
1649551050000|2022-04-10 00:37:30|1972.8|1955|1972.63|1954.83|1972.8|1955|1972.62|1954.82|3
1649551060000|2022-04-10 00:37:40|1972.62|1954.82|1972.35|1954.55|1972.62|1954.82|1972.34|1954.54|6
1649551070000|2022-04-10 00:37:50|1972.36|1954.56|1972.36|1954.56|1972.36|1954.56|1972.36|1954.56|1
1649551080000|2022-04-10 00:38:00|1972.29|1954.49|1972.3|1954.5|1972.3|1954.5|1972.29|1954.49|2
1649551090000|2022-04-10 00:38:10|1972.31|1954.51|1973.57|1955.77|1973.57|1955.77|1972.31|1954.51|25
1649551100000|2022-04-10 00:38:20|1973.58|1955.78|1973.99|1956.19|1974.09|1956.29|1973.54|1955.74|12
1649551110000|2022-04-10 00:38:30|1974|1956.2|1973.99|1956.19|1974|1956.2|1973.9|1956.1|13
1649551120000|2022-04-10 00:38:40|1973.98|1956.18|1974.58|1956.78|1974.58|1956.78|1973.98|1956.18|12
1649551130000|2022-04-10 00:38:50|1974.47|1956.67|1974.47|1956.67|1974.49|1956.69|1974.29|1956.49|7
1649551140000|2022-04-10 00:39:00|1974.37|1956.57|1973.89|1956.09|1974.5|1956.7|1973.85|1956.05|16
1649551150000|2022-04-10 00:39:10|1973.87|1956.07|1973.76|1955.96|1973.96|1956.16|1973.71|1955.91|11
1649551160000|2022-04-10 00:39:20|1973.78|1955.98|1974.02|1956.22|1974.02|1956.22|1973.78|1955.98|2
1649551170000|2022-04-10 00:39:30|1974|1956.2|1973.72|1955.92|1974|1956.2|1973.71|1955.91|6
1649551180000|2022-04-10 00:39:40|1973.8|1956|1973.6|1955.8|1973.8|1956|1973.59|1955.79|15
1649551190000|2022-04-10 00:39:50|1973.61|1955.81|1973.64|1955.84|1973.79|1955.99|1973.6|1955.8|7
1649551200000|2022-04-10 00:40:00|1973.79|1955.99|1973.95|1956.15|1973.95|1956.15|1973.79|1955.99|8
1649551210000|2022-04-10 00:40:10|1973.89|1956.09|1973.78|1955.98|1973.89|1956.09|1973.59|1955.79|11
1649551220000|2022-04-10 00:40:20|1973.85|1956.05|1973.61|1955.81|1973.85|1956.05|1973.27|1955.47|21
1649551230000|2022-04-10 00:40:30|1973.6|1955.8|1973.63|1955.83|1973.63|1955.83|1973.6|1955.8|7
1649551240000|2022-04-10 00:40:40|1973.62|1955.82|1973.74|1955.94|1973.74|1955.94|1973.6|1955.8|6
1649551250000|2022-04-10 00:40:50|1973.83|1956.03|1973.86|1956.06|1973.87|1956.07|1973.83|1956.03|5
1649551260000|2022-04-10 00:41:00|1973.87|1956.07|1973.89|1956.09|1973.94|1956.14|1973.86|1956.06|8
1649551270000|2022-04-10 00:41:10|1973.92|1956.12|1973.69|1955.89|1973.95|1956.15|1973.63|1955.83|13
1649551280000|2022-04-10 00:41:20|1973.71|1955.91|1973.5|1955.7|1973.89|1956.09|1973.5|1955.7|6
1649551290000|2022-04-10 00:41:30|1973.53|1955.73|1973.62|1955.82|1973.69|1955.89|1973.53|1955.73|6
1649551300000|2022-04-10 00:41:40|1973.64|1955.84|1973.77|1955.97|1973.78|1955.98|1973.63|1955.83|11
1649551310000|2022-04-10 00:41:50|1973.76|1955.96|1973.82|1956.02|1973.84|1956.04|1973.76|1955.96|5
1649551320000|2022-04-10 00:42:00|1973.81|1956.01|1973.83|1956.03|1973.86|1956.06|1973.81|1956.01|5
1649551330000|2022-04-10 00:42:10|1973.82|1956.02|1973.87|1956.07|1973.88|1956.08|1973.82|1956.02|4
1649551340000|2022-04-10 00:42:20|1973.95|1956.15|1974.59|1956.79|1974.71|1956.91|1973.93|1956.13|19
1649551350000|2022-04-10 00:42:30|1974.6|1956.8|1974.56|1956.76|1974.6|1956.8|1974.52|1956.72|9
1649551360000|2022-04-10 00:42:40|1974.54|1956.74|1974.42|1956.62|1974.54|1956.74|1974.4|1956.6|7
1649551370000|2022-04-10 00:42:50|1974.43|1956.63|1973.85|1956.05|1974.44|1956.64|1973.71|1955.91|18
1649551380000|2022-04-10 00:43:00|1973.83|1956.03|1973.59|1955.79|1973.83|1956.03|1973.57|1955.77|9
1649551390000|2022-04-10 00:43:10|1973.61|1955.81|1973.74|1955.94|1973.74|1955.94|1973.56|1955.76|16
1649551400000|2022-04-10 00:43:20|1973.73|1955.93|1973.81|1956.01|1973.86|1956.06|1973.64|1955.84|16
1649551410000|2022-04-10 00:43:30|1973.67|1955.87|1973.75|1955.95|1973.83|1956.03|1973.67|1955.87|5
1649551420000|2022-04-10 00:43:40|1973.67|1955.87|1973.72|1955.92|1973.72|1955.92|1973.67|1955.87|4
1649551430000|2022-04-10 00:43:50|1973.67|1955.87|1973.44|1955.64|1973.72|1955.92|1973.44|1955.64|8
1649551440000|2022-04-10 00:44:00|1973.51|1955.71|1973.55|1955.75|1973.55|1955.75|1973.51|1955.71|2
1649551450000|2022-04-10 00:44:10|1973.56|1955.76|1973.68|1955.88|1973.68|1955.88|1973.53|1955.73|5
1649551460000|2022-04-10 00:44:20|1973.61|1955.81|1973.73|1955.93|1973.73|1955.93|1973.53|1955.73|10
1649551480000|2022-04-10 00:44:40|1973.68|1955.88|1973.56|1955.76|1973.68|1955.88|1973.56|1955.76|4
1649551490000|2022-04-10 00:44:50|1973.48|1955.68|1973.79|1955.99|1973.79|1955.99|1973.48|1955.68|6
1649551510000|2022-04-10 00:45:10|1973.84|1956.04|1977.26|1959.46|1977.26|1959.46|1973.76|1955.96|30
1649551520000|2022-04-10 00:45:20|1977.35|1959.55|1979.33|1961.53|1979.34|1961.54|1977.35|1959.55|33
1649551530000|2022-04-10 00:45:30|1979.34|1961.54|1978.13|1960.33|1979.34|1961.54|1977.75|1959.95|28
1649551540000|2022-04-10 00:45:40|1977.8|1960|1978.47|1960.67|1978.47|1960.67|1977.8|1960|35
1649551550000|2022-04-10 00:45:50|1978.48|1960.68|1978.54|1960.74|1978.72|1960.92|1978.48|1960.68|13
1649551560000|2022-04-10 00:46:00|1978.45|1960.65|1978.77|1960.97|1978.82|1961.02|1978.45|1960.65|19
1649551570000|2022-04-10 00:46:10|1978.72|1960.92|1978.49|1960.69|1978.75|1960.95|1978.47|1960.67|11
1649551580000|2022-04-10 00:46:20|1978.48|1960.68|1978.63|1960.83|1978.63|1960.83|1978.48|1960.68|13
1649551590000|2022-04-10 00:46:30|1978.66|1960.86|1979.56|1961.76|1979.57|1961.77|1978.66|1960.86|15
1649551600000|2022-04-10 00:46:40|1979.46|1961.66|1977.98|1960.18|1979.46|1961.66|1977.98|1960.18|20
1649551610000|2022-04-10 00:46:50|1978.02|1960.22|1975.56|1957.76|1978.03|1960.23|1975.56|1957.76|33
1649551620000|2022-04-10 00:47:00|1975.55|1957.75|1975.03|1957.23|1975.61|1957.81|1975.03|1957.23|18
1649551630000|2022-04-10 00:47:10|1975.04|1957.24|1974.56|1956.76|1975.34|1957.54|1974.56|1956.76|22
1649551640000|2022-04-10 00:47:20|1974.66|1956.86|1974.11|1956.31|1974.66|1956.86|1974.11|1956.31|11
1649551650000|2022-04-10 00:47:30|1974.07|1956.27|1974.11|1956.31|1974.15|1956.35|1974.07|1956.27|9
1649551660000|2022-04-10 00:47:40|1973.71|1955.91|1973.67|1955.87|1973.71|1955.91|1973.66|1955.86|6
1649551670000|2022-04-10 00:47:50|1973.69|1955.89|1973.77|1955.97|1973.84|1956.04|1973.63|1955.83|16
1649551680000|2022-04-10 00:48:00|1973.74|1955.94|1973.83|1956.03|1973.83|1956.03|1973.67|1955.87|8
1649551690000|2022-04-10 00:48:10|1973.91|1956.11|1974.31|1956.51|1974.31|1956.51|1973.89|1956.09|6
1649551700000|2022-04-10 00:48:20|1974.3|1956.5|1974.3|1956.5|1974.3|1956.5|1974.3|1956.5|1
1649551710000|2022-04-10 00:48:30|1974.32|1956.52|1974.28|1956.48|1974.32|1956.52|1974.24|1956.44|8
1649551720000|2022-04-10 00:48:40|1974.32|1956.52|1973.91|1956.11|1974.32|1956.52|1973.91|1956.11|11
1649551730000|2022-04-10 00:48:50|1973.92|1956.12|1974.32|1956.52|1974.32|1956.52|1973.91|1956.11|7
1649551740000|2022-04-10 00:49:00|1974.33|1956.53|1974.3|1956.5|1974.34|1956.54|1974.24|1956.44|6
1649551750000|2022-04-10 00:49:10|1974.42|1956.62|1974.99|1957.19|1974.99|1957.19|1974.42|1956.62|6
1649551760000|2022-04-10 00:49:20|1975.24|1957.44|1975.39|1957.59|1975.39|1957.59|1975.24|1957.44|12
1649551770000|2022-04-10 00:49:30|1975.46|1957.66|1975.6|1957.8|1975.84|1958.04|1975.45|1957.65|26
1649551780000|2022-04-10 00:49:40|1975.59|1957.79|1975.56|1957.76|1975.63|1957.83|1975.56|1957.76|12
1649551790000|2022-04-10 00:49:50|1975.6|1957.8|1975.62|1957.82|1975.72|1957.92|1975.58|1957.78|15
1649551800000|2022-04-10 00:50:00|1975.4|1957.6|1975.42|1957.62|1975.55|1957.75|1975.39|1957.59|7
1649551810000|2022-04-10 00:50:10|1975.43|1957.63|1975.35|1957.55|1975.54|1957.74|1975.35|1957.55|20
1649551820000|2022-04-10 00:50:20|1975.34|1957.54|1975.38|1957.58|1975.46|1957.66|1975.3|1957.5|13
1649551830000|2022-04-10 00:50:30|1975.34|1957.54|1975.37|1957.57|1975.41|1957.61|1975.34|1957.54|9
1649551840000|2022-04-10 00:50:40|1975.38|1957.58|1975.76|1957.96|1975.76|1957.96|1975.35|1957.55|16
1649551850000|2022-04-10 00:50:50|1975.75|1957.95|1975.42|1957.62|1975.75|1957.95|1975.41|1957.61|18
1649551860000|2022-04-10 00:51:00|1975.43|1957.63|1975.43|1957.63|1975.43|1957.63|1975.43|1957.63|1
1649551890000|2022-04-10 00:51:30|1975.39|1957.59|1975.39|1957.59|1975.39|1957.59|1975.38|1957.58|3
1649551900000|2022-04-10 00:51:40|1975.37|1957.57|1974.45|1956.65|1975.37|1957.57|1974.45|1956.65|12
1649551910000|2022-04-10 00:51:50|1974.44|1956.64|1973.88|1956.08|1974.46|1956.66|1973.88|1956.08|12
1649551920000|2022-04-10 00:52:00|1973.87|1956.07|1973.74|1955.94|1973.9|1956.1|1973.56|1955.76|16
1649551930000|2022-04-10 00:52:10|1973.73|1955.93|1973.64|1955.84|1973.75|1955.95|1973.61|1955.81|10
1649551940000|2022-04-10 00:52:20|1973.61|1955.81|1973.61|1955.81|1973.64|1955.84|1973.57|1955.77|8
1649551950000|2022-04-10 00:52:30|1973.63|1955.83|1973.71|1955.91|1973.71|1955.91|1973.6|1955.8|10
1649551960000|2022-04-10 00:52:40|1973.63|1955.83|1973.63|1955.83|1973.71|1955.91|1973.63|1955.83|3
1649551980000|2022-04-10 00:53:00|1973.64|1955.84|1973.64|1955.84|1973.64|1955.84|1973.64|1955.84|1
1649551990000|2022-04-10 00:53:10|1973.71|1955.91|1973.71|1955.91|1973.71|1955.91|1973.71|1955.91|1
1649552010000|2022-04-10 00:53:30|1973.74|1955.94|1973.76|1955.96|1973.76|1955.96|1973.74|1955.94|2
1649552030000|2022-04-10 00:53:50|1973.74|1955.94|1973.76|1955.96|1973.76|1955.96|1973.74|1955.94|2
1649552040000|2022-04-10 00:54:00|1973.78|1955.98|1973.38|1955.58|1974.09|1956.29|1973.38|1955.58|14
1649552050000|2022-04-10 00:54:10|1973.36|1955.56|1973.23|1955.43|1973.36|1955.56|1973.23|1955.43|13
1649552060000|2022-04-10 00:54:20|1973.12|1955.32|1973.18|1955.38|1973.19|1955.39|1973|1955.2|9
1649552070000|2022-04-10 00:54:30|1972.95|1955.15|1973.01|1955.21|1973.18|1955.38|1972.92|1955.12|14
1649552080000|2022-04-10 00:54:40|1973.06|1955.26|1972.99|1955.19|1973.06|1955.26|1972.99|1955.19|2
1649552090000|2022-04-10 00:54:50|1973.08|1955.28|1973.1|1955.3|1973.15|1955.35|1973.08|1955.28|6
1649552100000|2022-04-10 00:55:00|1973.12|1955.32|1973.12|1955.32|1973.12|1955.32|1973.12|1955.32|1
1649552110000|2022-04-10 00:55:10|1973.17|1955.37|1973.17|1955.37|1973.17|1955.37|1973.17|1955.37|1
1649552120000|2022-04-10 00:55:20|1973.13|1955.33|1973.17|1955.37|1973.17|1955.37|1973.13|1955.33|2
1649552130000|2022-04-10 00:55:30|1973.13|1955.33|1973.13|1955.33|1973.17|1955.37|1973.01|1955.21|5
1649552140000|2022-04-10 00:55:40|1973.17|1955.37|1972.86|1955.06|1973.17|1955.37|1972.86|1955.06|11
1649552150000|2022-04-10 00:55:50|1972.76|1954.96|1973.08|1955.28|1973.12|1955.32|1972.76|1954.96|5
1649552160000|2022-04-10 00:56:00|1973.12|1955.32|1972.91|1955.11|1973.12|1955.32|1972.82|1955.02|13
1649552170000|2022-04-10 00:56:10|1972.82|1955.02|1972.8|1955|1972.98|1955.18|1972.8|1955|5
1649552180000|2022-04-10 00:56:20|1972.78|1954.98|1972.78|1954.98|1972.78|1954.98|1972.78|1954.98|1
1649552190000|2022-04-10 00:56:30|1972.72|1954.92|1972.54|1954.74|1972.72|1954.92|1972.54|1954.74|2
1649552200000|2022-04-10 00:56:40|1972.5|1954.7|1971.6|1953.8|1972.5|1954.7|1971.43|1953.63|25
1649552210000|2022-04-10 00:56:50|1971.47|1953.67|1971.53|1953.73|1971.53|1953.73|1971.47|1953.67|3
1649552220000|2022-04-10 00:57:00|1971.49|1953.69|1971.38|1953.58|1971.49|1953.69|1971.38|1953.58|4
1649552230000|2022-04-10 00:57:10|1971.33|1953.53|1971.37|1953.57|1971.37|1953.57|1971.33|1953.53|2
1649552240000|2022-04-10 00:57:20|1971.33|1953.53|1970.44|1952.64|1971.33|1953.53|1970.4|1952.6|12
1649552250000|2022-04-10 00:57:30|1970.18|1952.38|1969.95|1952.15|1970.18|1952.38|1969.95|1952.15|8
1649552260000|2022-04-10 00:57:40|1969.86|1952.06|1969.2|1951.4|1969.86|1952.06|1968.64|1950.84|16
1649552270000|2022-04-10 00:57:50|1969.21|1951.41|1970.31|1952.51|1970.43|1952.63|1969.21|1951.41|25
1649552280000|2022-04-10 00:58:00|1970.3|1952.5|1970.76|1952.96|1970.77|1952.97|1970.27|1952.47|19
1649552290000|2022-04-10 00:58:10|1970.75|1952.95|1970.72|1952.92|1970.8|1953|1970.69|1952.89|19
1649552300000|2022-04-10 00:58:20|1970.71|1952.91|1970.8|1953|1970.83|1953.03|1970.61|1952.81|13
1649552310000|2022-04-10 00:58:30|1970.83|1953.03|1970.69|1952.89|1970.84|1953.04|1970.63|1952.83|11
1649552320000|2022-04-10 00:58:40|1970.71|1952.91|1970.68|1952.88|1970.72|1952.92|1970.65|1952.85|17
1649552330000|2022-04-10 00:58:50|1970.65|1952.85|1971.39|1953.59|1971.47|1953.67|1970.65|1952.85|18
1649552340000|2022-04-10 00:59:00|1971.48|1953.68|1971.61|1953.81|1971.72|1953.92|1971.34|1953.54|12
1649552350000|2022-04-10 00:59:10|1971.65|1953.85|1971.69|1953.89|1971.75|1953.95|1971.65|1953.85|4
1649552360000|2022-04-10 00:59:20|1971.87|1954.07|1971.74|1953.94|1971.87|1954.07|1971.74|1953.94|2
1649552370000|2022-04-10 00:59:30|1971.68|1953.88|1971.54|1953.74|1971.68|1953.88|1971.5|1953.7|6
1649552380000|2022-04-10 00:59:40|1971.53|1953.73|1971.53|1953.73|1971.53|1953.73|1971.53|1953.73|1
1649552390000|2022-04-10 00:59:50|1971.56|1953.76|1971.58|1953.78|1971.66|1953.86|1971.51|1953.71|6
1649552400000|2022-04-10 01:00:00|1971.68|1953.88|1970.95|1953.15|1971.68|1953.88|1970.9|1953.1|17
1649552410000|2022-04-10 01:00:10|1970.94|1953.14|1970.6|1952.8|1970.95|1953.15|1970.6|1952.8|9
1649552420000|2022-04-10 01:00:20|1970.7|1952.9|1970.51|1952.71|1970.7|1952.9|1970.5|1952.7|12
1649552430000|2022-04-10 01:00:30|1970.36|1952.56|1970.43|1952.63|1970.52|1952.72|1970.36|1952.56|7
1649552440000|2022-04-10 01:00:40|1970.54|1952.74|1970.8|1953|1970.9|1953.1|1970.54|1952.74|17
1649552450000|2022-04-10 01:00:50|1970.7|1952.9|1970.9|1953.1|1970.9|1953.1|1970.7|1952.9|6
1649552460000|2022-04-10 01:01:00|1970.88|1953.08|1970.88|1953.08|1970.89|1953.09|1970.79|1952.99|6
1649552470000|2022-04-10 01:01:10|1970.87|1953.07|1971.42|1953.62|1971.42|1953.62|1970.87|1953.07|6
1649552480000|2022-04-10 01:01:20|1971.33|1953.53|1971.38|1953.58|1971.38|1953.58|1971.29|1953.49|8
1649552490000|2022-04-10 01:01:30|1971.35|1953.55|1971.35|1953.55|1971.35|1953.55|1971.35|1953.55|1
1649552500000|2022-04-10 01:01:40|1971.44|1953.64|1971.37|1953.57|1971.44|1953.64|1971.35|1953.55|3
1649552520000|2022-04-10 01:02:00|1971.42|1953.62|1971.51|1953.71|1971.51|1953.71|1971.42|1953.62|2
1649552530000|2022-04-10 01:02:10|1971.42|1953.62|1970.45|1952.65|1971.42|1953.62|1970.45|1952.65|15
1649552540000|2022-04-10 01:02:20|1970.43|1952.63|1970.48|1952.68|1970.48|1952.68|1970.43|1952.63|5
1649552560000|2022-04-10 01:02:40|1970.41|1952.61|1969.88|1952.08|1970.41|1952.61|1969.81|1952.01|12
1649552570000|2022-04-10 01:02:50|1969.81|1952.01|1969.9|1952.1|1969.9|1952.1|1969.81|1952.01|8
1649552580000|2022-04-10 01:03:00|1969.82|1952.02|1969.81|1952.01|1969.87|1952.07|1969.8|1952|11
1649552590000|2022-04-10 01:03:10|1969.88|1952.08|1969.81|1952.01|1969.88|1952.08|1969.77|1951.97|6
1649552600000|2022-04-10 01:03:20|1969.88|1952.08|1969.73|1951.93|1969.88|1952.08|1969.73|1951.93|9
1649552610000|2022-04-10 01:03:30|1969.79|1951.99|1969.88|1952.08|1969.91|1952.11|1969.79|1951.99|8
1649552630000|2022-04-10 01:03:50|1969.89|1952.09|1969.9|1952.1|1969.9|1952.1|1969.89|1952.09|2
1649552640000|2022-04-10 01:04:00|1969.92|1952.12|1970.94|1953.14|1971.01|1953.21|1969.92|1952.12|12
1649552650000|2022-04-10 01:04:10|1971.01|1953.21|1971.11|1953.31|1971.11|1953.31|1971.01|1953.21|3
1649552660000|2022-04-10 01:04:20|1971.13|1953.33|1971.18|1953.38|1971.18|1953.38|1971.13|1953.33|3
1649552670000|2022-04-10 01:04:30|1971.14|1953.34|1971.07|1953.27|1971.27|1953.47|1971.07|1953.27|10
1649552680000|2022-04-10 01:04:40|1971.09|1953.29|1971.14|1953.34|1971.14|1953.34|1971.09|1953.29|2
1649552690000|2022-04-10 01:04:50|1971.18|1953.38|1971.17|1953.37|1971.21|1953.41|1971.17|1953.37|4
1649552700000|2022-04-10 01:05:00|1971.21|1953.41|1971.18|1953.38|1971.32|1953.52|1971.18|1953.38|11
1649552710000|2022-04-10 01:05:10|1971.13|1953.33|1971.13|1953.33|1971.13|1953.33|1971.13|1953.33|1
1649552730000|2022-04-10 01:05:30|1971.17|1953.37|1971.17|1953.37|1971.17|1953.37|1971.17|1953.37|1
1649552760000|2022-04-10 01:06:00|1971.13|1953.33|1971.21|1953.41|1971.21|1953.41|1971.13|1953.33|3
1649552770000|2022-04-10 01:06:10|1971.13|1953.33|1971.13|1953.33|1971.21|1953.41|1971.13|1953.33|5
1649552790000|2022-04-10 01:06:30|1971.27|1953.47|1971.13|1953.33|1971.27|1953.47|1971.13|1953.33|2
1649552810000|2022-04-10 01:06:50|1971.2|1953.4|1971.2|1953.4|1971.2|1953.4|1971.2|1953.4|1
1649552820000|2022-04-10 01:07:00|1971.12|1953.32|1971.12|1953.32|1971.12|1953.32|1971.12|1953.32|1
1649552840000|2022-04-10 01:07:20|1971.23|1953.43|1972.35|1954.55|1972.37|1954.57|1971.23|1953.43|26
1649552850000|2022-04-10 01:07:30|1972.36|1954.56|1972.35|1954.55|1972.37|1954.57|1972.33|1954.53|11
1649552860000|2022-04-10 01:07:40|1972.33|1954.53|1972.33|1954.53|1972.36|1954.56|1972.31|1954.51|7
1649552870000|2022-04-10 01:07:50|1972.29|1954.49|1971.67|1953.87|1972.31|1954.51|1971.67|1953.87|12
1649552880000|2022-04-10 01:08:00|1971.66|1953.86|1971.71|1953.91|1971.83|1954.03|1971.64|1953.84|19
1649552890000|2022-04-10 01:08:10|1971.72|1953.92|1973.44|1955.64|1973.45|1955.65|1971.72|1953.92|27
1649552900000|2022-04-10 01:08:20|1973.5|1955.7|1974.45|1956.65|1974.45|1956.65|1973.49|1955.69|19
1649552910000|2022-04-10 01:08:30|1974.42|1956.62|1974.45|1956.65|1974.45|1956.65|1974.42|1956.62|2
1649552920000|2022-04-10 01:08:40|1974.46|1956.66|1974.48|1956.68|1974.5|1956.7|1974.46|1956.66|10
1649552930000|2022-04-10 01:08:50|1974.5|1956.7|1974.52|1956.72|1974.52|1956.72|1974.48|1956.68|6
1649552950000|2022-04-10 01:09:10|1974.55|1956.75|1975.17|1957.37|1975.18|1957.38|1974.55|1956.75|8
1649552970000|2022-04-10 01:09:30|1975.2|1957.4|1975.2|1957.4|1975.2|1957.4|1975.2|1957.4|1
1649552980000|2022-04-10 01:09:40|1975.31|1957.51|1975.2|1957.4|1975.31|1957.51|1975.2|1957.4|2
1649552990000|2022-04-10 01:09:50|1975.22|1957.42|1974.78|1956.98|1975.22|1957.42|1974.78|1956.98|5
1649553000000|2022-04-10 01:10:00|1974.67|1956.87|1975.34|1957.54|1975.38|1957.58|1974.67|1956.87|7
1649553010000|2022-04-10 01:10:10|1975.38|1957.58|1975.94|1958.14|1976.24|1958.44|1975.38|1957.58|9
1649553020000|2022-04-10 01:10:20|1976.22|1958.42|1976.45|1958.65|1976.46|1958.66|1976.22|1958.42|11
1649553030000|2022-04-10 01:10:30|1976.53|1958.73|1976.58|1958.78|1976.64|1958.84|1976.53|1958.73|11
1649553040000|2022-04-10 01:10:40|1976.63|1958.83|1977.02|1959.22|1977.3|1959.5|1976.58|1958.78|25
1649553050000|2022-04-10 01:10:50|1976.9|1959.1|1976.71|1958.91|1976.96|1959.16|1976.6|1958.8|11
1649553060000|2022-04-10 01:11:00|1976.92|1959.12|1976.7|1958.9|1976.92|1959.12|1976.61|1958.81|17
1649553070000|2022-04-10 01:11:10|1976.61|1958.81|1976.79|1958.99|1976.89|1959.09|1976.61|1958.81|10
1649553080000|2022-04-10 01:11:20|1976.89|1959.09|1976.79|1958.99|1976.89|1959.09|1976.63|1958.83|17
1649553090000|2022-04-10 01:11:30|1976.89|1959.09|1976.86|1959.06|1976.89|1959.09|1976.63|1958.83|10
1649553100000|2022-04-10 01:11:40|1976.87|1959.07|1977.03|1959.23|1977.07|1959.27|1976.66|1958.86|14
1649553110000|2022-04-10 01:11:50|1977.04|1959.24|1977.37|1959.57|1977.37|1959.57|1977.02|1959.22|7
1649553120000|2022-04-10 01:12:00|1977.38|1959.58|1977.41|1959.61|1977.41|1959.61|1977.38|1959.58|5
1649553130000|2022-04-10 01:12:10|1977.5|1959.7|1977.56|1959.76|1977.61|1959.81|1977.43|1959.63|13
1649553140000|2022-04-10 01:12:20|1977.6|1959.8|1977.77|1959.97|1977.79|1959.99|1977.56|1959.76|11
1649553150000|2022-04-10 01:12:30|1977.78|1959.98|1977.66|1959.86|1978.18|1960.38|1977.63|1959.83|14
1649553160000|2022-04-10 01:12:40|1977.63|1959.83|1977.62|1959.82|1977.63|1959.83|1977.62|1959.82|4
1649553170000|2022-04-10 01:12:50|1977.63|1959.83|1978.01|1960.21|1978.01|1960.21|1977.57|1959.77|9
1649553180000|2022-04-10 01:13:00|1978.17|1960.37|1978.48|1960.68|1978.48|1960.68|1978.17|1960.37|15
1649553190000|2022-04-10 01:13:10|1978.57|1960.77|1978.59|1960.79|1978.59|1960.79|1978.56|1960.76|6
1649553200000|2022-04-10 01:13:20|1978.58|1960.78|1979.34|1961.54|1979.34|1961.54|1978.58|1960.78|22
1649553210000|2022-04-10 01:13:30|1979.35|1961.55|1979.51|1961.71|1979.6|1961.8|1979.33|1961.53|19
1649553220000|2022-04-10 01:13:40|1979.4|1961.6|1979.4|1961.6|1979.4|1961.6|1979.4|1961.6|1
1649553230000|2022-04-10 01:13:50|1979.41|1961.61|1978.99|1961.19|1979.44|1961.64|1978.99|1961.19|9
1649553240000|2022-04-10 01:14:00|1978.95|1961.15|1978.5|1960.7|1979.04|1961.24|1978.47|1960.67|18
1649553250000|2022-04-10 01:14:10|1978.47|1960.67|1978.56|1960.76|1978.58|1960.78|1978.47|1960.67|6
1649553260000|2022-04-10 01:14:20|1978.55|1960.75|1978.59|1960.79|1978.7|1960.9|1978.53|1960.73|17
1649553270000|2022-04-10 01:14:30|1978.53|1960.73|1978.5|1960.7|1978.55|1960.75|1978.5|1960.7|8
1649553280000|2022-04-10 01:14:40|1978.54|1960.74|1978.62|1960.82|1978.64|1960.84|1978.5|1960.7|13
1649553290000|2022-04-10 01:14:50|1978.54|1960.74|1978.65|1960.85|1978.65|1960.85|1978.53|1960.73|8
1649553300000|2022-04-10 01:15:00|1978.53|1960.73|1978.61|1960.81|1978.72|1960.92|1978.53|1960.73|16
1649553310000|2022-04-10 01:15:10|1978.58|1960.78|1978.7|1960.9|1978.71|1960.91|1978.58|1960.78|11
1649553320000|2022-04-10 01:15:20|1978.68|1960.88|1978.6|1960.8|1978.79|1960.99|1978.6|1960.8|11
1649553330000|2022-04-10 01:15:30|1978.48|1960.68|1978.45|1960.65|1978.49|1960.69|1978.4|1960.6|11
1649553340000|2022-04-10 01:15:40|1978.46|1960.66|1978.5|1960.7|1978.55|1960.75|1978.43|1960.63|13
1649553350000|2022-04-10 01:15:50|1978.52|1960.72|1978.56|1960.76|1978.64|1960.84|1978.51|1960.71|9
1649553360000|2022-04-10 01:16:00|1978.64|1960.84|1978.65|1960.85|1978.7|1960.9|1978.56|1960.76|9
1649553370000|2022-04-10 01:16:10|1978.63|1960.83|1978.61|1960.81|1978.69|1960.89|1978.54|1960.74|11
1649553380000|2022-04-10 01:16:20|1978.68|1960.88|1978.51|1960.71|1978.68|1960.88|1978.51|1960.71|4
1649553390000|2022-04-10 01:16:30|1978.49|1960.69|1978.51|1960.71|1978.52|1960.72|1978.49|1960.69|13
1649553400000|2022-04-10 01:16:40|1978.5|1960.7|1978.66|1960.86|1978.66|1960.86|1978.5|1960.7|11
1649553410000|2022-04-10 01:16:50|1978.6|1960.8|1979|1961.2|1979|1961.2|1978.6|1960.8|18
1649553420000|2022-04-10 01:17:00|1979.03|1961.23|1979.75|1961.95|1979.75|1961.95|1979.03|1961.23|19
1649553430000|2022-04-10 01:17:10|1979.74|1961.94|1979.74|1961.94|1979.74|1961.94|1979.74|1961.94|1
1649553440000|2022-04-10 01:17:20|1979.73|1961.93|1979.72|1961.92|1980.16|1962.36|1979.68|1961.88|18
1649553450000|2022-04-10 01:17:30|1979.81|1962.01|1979.39|1961.59|1979.81|1962.01|1979.39|1961.59|6
1649553460000|2022-04-10 01:17:40|1979.37|1961.57|1979.17|1961.37|1979.37|1961.57|1978.71|1960.91|13
1649553470000|2022-04-10 01:17:50|1979.18|1961.38|1979.44|1961.64|1979.46|1961.66|1979.14|1961.34|14
1649553480000|2022-04-10 01:18:00|1979.45|1961.65|1979.36|1961.56|1979.53|1961.73|1979.36|1961.56|15
1649553490000|2022-04-10 01:18:10|1979.35|1961.55|1978.61|1960.81|1979.37|1961.57|1978.61|1960.81|13
1649553500000|2022-04-10 01:18:20|1978.57|1960.77|1978.7|1960.9|1978.71|1960.91|1978.51|1960.71|10
1649553510000|2022-04-10 01:18:30|1978.71|1960.91|1978.68|1960.88|1978.71|1960.91|1978.59|1960.79|14
1649553520000|2022-04-10 01:18:40|1978.65|1960.85|1978.65|1960.85|1978.68|1960.88|1978.61|1960.81|11
1649553530000|2022-04-10 01:18:50|1978.67|1960.87|1978.47|1960.67|1978.7|1960.9|1978.44|1960.64|9
1649553540000|2022-04-10 01:19:00|1978.5|1960.7|1978.61|1960.81|1978.61|1960.81|1978.46|1960.66|5
1649553550000|2022-04-10 01:19:10|1978.6|1960.8|1979.32|1961.52|1979.32|1961.52|1978.6|1960.8|6
1649553560000|2022-04-10 01:19:20|1979.38|1961.58|1978.59|1960.79|1979.44|1961.64|1978.56|1960.76|15
1649553570000|2022-04-10 01:19:30|1978.61|1960.81|1979.33|1961.53|1979.4|1961.6|1978.61|1960.81|22
1649553580000|2022-04-10 01:19:40|1979.32|1961.52|1978.87|1961.07|1979.39|1961.59|1978.87|1961.07|18
1649553590000|2022-04-10 01:19:50|1978.77|1960.97|1978.74|1960.94|1978.77|1960.97|1978.53|1960.73|15
1649553600000|2022-04-10 01:20:00|1978.73|1960.93|1978.79|1960.99|1978.9|1961.1|1978.6|1960.8|14
1649553610000|2022-04-10 01:20:10|1978.77|1960.97|1979.45|1961.65|1979.45|1961.65|1978.77|1960.97|19
1649553620000|2022-04-10 01:20:20|1979.44|1961.64|1979.31|1961.51|1979.54|1961.74|1979.1|1961.3|20
1649553630000|2022-04-10 01:20:30|1979.32|1961.52|1979.4|1961.6|1979.58|1961.78|1979.26|1961.46|19
1649553640000|2022-04-10 01:20:40|1979.41|1961.61|1979.53|1961.73|1979.54|1961.74|1979.35|1961.55|16
1649553650000|2022-04-10 01:20:50|1979.64|1961.84|1979.53|1961.73|1979.76|1961.96|1979.53|1961.73|19
1649553660000|2022-04-10 01:21:00|1979.54|1961.74|1979.57|1961.77|1979.57|1961.77|1979.52|1961.72|6
1649553670000|2022-04-10 01:21:10|1979.56|1961.76|1979.82|1962.02|1979.83|1962.03|1979.56|1961.76|13
1649553680000|2022-04-10 01:21:20|1979.83|1962.03|1979.79|1961.99|1979.83|1962.03|1979.74|1961.94|10
1649553690000|2022-04-10 01:21:30|1979.71|1961.91|1979.93|1962.13|1979.93|1962.13|1979.71|1961.91|12
1649553700000|2022-04-10 01:21:40|1979.88|1962.08|1979.76|1961.96|1979.94|1962.14|1979.69|1961.89|21
1649553710000|2022-04-10 01:21:50|1979.73|1961.93|1979.84|1962.04|1979.87|1962.07|1979.69|1961.89|16
1649553720000|2022-04-10 01:22:00|1979.63|1961.83|1979.64|1961.84|1979.66|1961.86|1979.48|1961.68|14
1649553730000|2022-04-10 01:22:10|1979.62|1961.82|1979.72|1961.92|1979.77|1961.97|1979.59|1961.79|14
1649553740000|2022-04-10 01:22:20|1979.65|1961.85|1979.51|1961.71|1979.76|1961.96|1979.49|1961.69|15
1649553750000|2022-04-10 01:22:30|1979.49|1961.69|1979.54|1961.74|1979.72|1961.92|1979.49|1961.69|17
1649553760000|2022-04-10 01:22:40|1979.55|1961.75|1979.68|1961.88|1979.7|1961.9|1979.48|1961.68|13
1649553770000|2022-04-10 01:22:50|1979.78|1961.98|1980.28|1962.48|1980.28|1962.48|1979.78|1961.98|11
1649553780000|2022-04-10 01:23:00|1980.52|1962.72|1980.5|1962.7|1980.58|1962.78|1980.44|1962.64|9
1649553790000|2022-04-10 01:23:10|1980.55|1962.75|1981.19|1963.39|1981.24|1963.44|1980.53|1962.73|14
1649553800000|2022-04-10 01:23:20|1981.2|1963.4|1981.26|1963.46|1981.26|1963.46|1981.01|1963.21|21
1649553810000|2022-04-10 01:23:30|1981.27|1963.47|1981.32|1963.52|1981.35|1963.55|1981.27|1963.47|8
1649553820000|2022-04-10 01:23:40|1981.4|1963.6|1981.51|1963.71|1981.61|1963.81|1981.4|1963.6|14
1649553830000|2022-04-10 01:23:50|1981.45|1963.65|1981.42|1963.62|1981.45|1963.65|1981.42|1963.62|5
1649553840000|2022-04-10 01:24:00|1981.44|1963.64|1981.6|1963.8|1981.64|1963.84|1981.44|1963.64|9
1649553850000|2022-04-10 01:24:10|1981.53|1963.73|1981.46|1963.66|1981.61|1963.81|1981.46|1963.66|11
1649553860000|2022-04-10 01:24:20|1981.48|1963.68|1980.56|1962.76|1981.48|1963.68|1980.56|1962.76|18
1649553870000|2022-04-10 01:24:30|1980.55|1962.75|1978.56|1960.76|1980.55|1962.75|1978.41|1960.61|25
1649553880000|2022-04-10 01:24:40|1978.55|1960.75|1979.11|1961.31|1979.11|1961.31|1978.55|1960.75|14
1649553890000|2022-04-10 01:24:50|1979.28|1961.48|1979.22|1961.42|1979.32|1961.52|1979.22|1961.42|18
1649553900000|2022-04-10 01:25:00|1979.21|1961.41|1978.77|1960.97|1979.33|1961.53|1978.7|1960.9|15
1649553910000|2022-04-10 01:25:10|1978.78|1960.98|1978.59|1960.79|1978.79|1960.99|1978.59|1960.79|7
1649553920000|2022-04-10 01:25:20|1978.66|1960.86|1978.8|1961|1978.8|1961|1978.6|1960.8|10
1649553930000|2022-04-10 01:25:30|1979.17|1961.37|1979.57|1961.77|1979.62|1961.82|1979.17|1961.37|16
1649553940000|2022-04-10 01:25:40|1979.91|1962.11|1979.87|1962.07|1979.93|1962.13|1979.59|1961.79|23
1649553950000|2022-04-10 01:25:50|1979.88|1962.08|1979.5|1961.7|1979.88|1962.08|1979.4|1961.6|18
1649553960000|2022-04-10 01:26:00|1979.49|1961.69|1979.41|1961.61|1979.49|1961.69|1979.41|1961.61|6
1649553970000|2022-04-10 01:26:10|1979.42|1961.62|1979.6|1961.8|1979.6|1961.8|1979.36|1961.56|12
1649553980000|2022-04-10 01:26:20|1979.68|1961.88|1979.71|1961.91|1979.73|1961.93|1979.64|1961.84|10
1649553990000|2022-04-10 01:26:30|1980.12|1962.32|1980.6|1962.8|1980.6|1962.8|1980.12|1962.32|17
1649554000000|2022-04-10 01:26:40|1980.68|1962.88|1980.77|1962.97|1980.95|1963.15|1980.68|1962.88|21
1649554010000|2022-04-10 01:26:50|1980.94|1963.14|1980.68|1962.88|1980.94|1963.14|1980.67|1962.87|15
1649554020000|2022-04-10 01:27:00|1980.67|1962.87|1980.72|1962.92|1980.74|1962.94|1980.67|1962.87|7
1649554030000|2022-04-10 01:27:10|1980.73|1962.93|1980.77|1962.97|1980.77|1962.97|1980.71|1962.91|11
1649554040000|2022-04-10 01:27:20|1980.76|1962.96|1980.88|1963.08|1980.92|1963.12|1980.76|1962.96|14
1649554050000|2022-04-10 01:27:30|1980.86|1963.06|1981.38|1963.58|1981.42|1963.62|1980.86|1963.06|20
1649554060000|2022-04-10 01:27:40|1981.52|1963.72|1981.59|1963.79|1981.65|1963.85|1981.46|1963.66|13
1649554070000|2022-04-10 01:27:50|1981.6|1963.8|1981.45|1963.65|1981.6|1963.8|1981.45|1963.65|10
1649554080000|2022-04-10 01:28:00|1981.46|1963.66|1981.53|1963.73|1981.53|1963.73|1981.38|1963.58|12
1649554090000|2022-04-10 01:28:10|1981.56|1963.76|1982.23|1964.43|1982.33|1964.53|1981.56|1963.76|12
1649554100000|2022-04-10 01:28:20|1982.35|1964.55|1982.23|1964.43|1982.35|1964.55|1982.23|1964.43|2
1649554150000|2022-04-10 01:29:10|1982.22|1964.42|1982.23|1964.43|1982.23|1964.43|1982.22|1964.42|4
1649554160000|2022-04-10 01:29:20|1982.52|1964.72|1982.52|1964.72|1982.57|1964.77|1982.52|1964.72|6
1649554170000|2022-04-10 01:29:30|1982.49|1964.69|1982.61|1964.81|1982.61|1964.81|1982.44|1964.64|4
1649554180000|2022-04-10 01:29:40|1982.67|1964.87|1982.67|1964.87|1982.67|1964.87|1982.67|1964.87|1
1649554190000|2022-04-10 01:29:50|1982.74|1964.94|1982.74|1964.94|1982.74|1964.94|1982.74|1964.94|1
1649554200000|2022-04-10 01:30:00|1982.81|1965.01|1982.81|1965.01|1982.81|1965.01|1982.81|1965.01|1
1649554210000|2022-04-10 01:30:10|1982.84|1965.04|1982.84|1965.04|1982.84|1965.04|1982.84|1965.04|1
1649554220000|2022-04-10 01:30:20|1982.81|1965.01|1982.84|1965.04|1982.84|1965.04|1982.81|1965.01|2
1649554230000|2022-04-10 01:30:30|1982.81|1965.01|1982.84|1965.04|1982.84|1965.04|1982.81|1965.01|2
1649554240000|2022-04-10 01:30:40|1982.81|1965.01|1982.81|1965.01|1982.81|1965.01|1982.81|1965.01|1
1649554250000|2022-04-10 01:30:50|1983.01|1965.21|1983.01|1965.21|1983.01|1965.21|1983.01|1965.21|1
1649554260000|2022-04-10 01:31:00|1982.97|1965.17|1982.97|1965.17|1982.97|1965.17|1982.97|1965.17|1
1649554270000|2022-04-10 01:31:10|1983.01|1965.21|1983.01|1965.21|1983.01|1965.21|1983.01|1965.21|1
1649554280000|2022-04-10 01:31:20|1983.06|1965.26|1983.21|1965.41|1983.21|1965.41|1983.03|1965.23|6
1649554290000|2022-04-10 01:31:30|1983.37|1965.57|1983.41|1965.61|1983.42|1965.62|1983.35|1965.55|5
1649554300000|2022-04-10 01:31:40|1983.42|1965.62|1983.31|1965.51|1983.43|1965.63|1983.31|1965.51|8
1649554310000|2022-04-10 01:31:50|1983.39|1965.59|1983.39|1965.59|1983.55|1965.75|1983.31|1965.51|12
1649554320000|2022-04-10 01:32:00|1983.31|1965.51|1982.51|1964.71|1983.32|1965.52|1982.42|1964.62|23
1649554330000|2022-04-10 01:32:10|1982.49|1964.69|1982.44|1964.64|1982.51|1964.71|1982.29|1964.49|16
1649554340000|2022-04-10 01:32:20|1982.54|1964.74|1982.44|1964.64|1982.54|1964.74|1982.34|1964.54|18
1649554350000|2022-04-10 01:32:30|1982.36|1964.56|1981.43|1963.63|1982.36|1964.56|1981.43|1963.63|16
1649554360000|2022-04-10 01:32:40|1981.42|1963.62|1981.05|1963.25|1981.43|1963.63|1980.63|1962.83|20
1649554370000|2022-04-10 01:32:50|1981.06|1963.26|1982.01|1964.21|1982.01|1964.21|1981.02|1963.22|17
1649554380000|2022-04-10 01:33:00|1981.98|1964.18|1982.11|1964.31|1982.13|1964.33|1981.84|1964.04|14
1649554390000|2022-04-10 01:33:10|1982.12|1964.32|1982.15|1964.35|1982.35|1964.55|1982.11|1964.31|8
1649554400000|2022-04-10 01:33:20|1982.21|1964.41|1982.17|1964.37|1982.21|1964.41|1982.17|1964.37|2
1649554410000|2022-04-10 01:33:30|1982.15|1964.35|1982.08|1964.28|1982.15|1964.35|1982.08|1964.28|2
1649554420000|2022-04-10 01:33:40|1982.05|1964.25|1982.02|1964.22|1982.05|1964.25|1982.01|1964.21|3
1649554430000|2022-04-10 01:33:50|1982|1964.2|1982|1964.2|1982.09|1964.29|1981.99|1964.19|14
1649554440000|2022-04-10 01:34:00|1981.98|1964.18|1982.18|1964.38|1982.18|1964.38|1981.98|1964.18|7
1649554450000|2022-04-10 01:34:10|1982.17|1964.37|1982.16|1964.36|1982.17|1964.37|1982.05|1964.25|17
1649554460000|2022-04-10 01:34:20|1982.04|1964.24|1982.18|1964.38|1982.22|1964.42|1982.01|1964.21|14
1649554470000|2022-04-10 01:34:30|1982.14|1964.34|1982.1|1964.3|1982.17|1964.37|1982.07|1964.27|14
1649554480000|2022-04-10 01:34:40|1982.09|1964.29|1983.78|1965.98|1983.78|1965.98|1982.09|1964.29|20
1649554490000|2022-04-10 01:34:50|1983.76|1965.96|1983.91|1966.11|1984.07|1966.27|1983.76|1965.96|16
1649554500000|2022-04-10 01:35:00|1984.07|1966.27|1984.42|1966.62|1984.43|1966.63|1984.07|1966.27|13
1649554510000|2022-04-10 01:35:10|1984.36|1966.56|1984.36|1966.56|1984.36|1966.56|1984.33|1966.53|9
1649554520000|2022-04-10 01:35:20|1984.34|1966.54|1984.3|1966.5|1984.36|1966.56|1984.3|1966.5|12
1649554530000|2022-04-10 01:35:30|1984.06|1966.26|1983.82|1966.02|1984.06|1966.26|1983.73|1965.93|8
1649554540000|2022-04-10 01:35:40|1983.78|1965.98|1983.62|1965.82|1984.03|1966.23|1983.53|1965.73|19
1649554550000|2022-04-10 01:35:50|1983.76|1965.96|1983.69|1965.89|1983.76|1965.96|1983.57|1965.77|17
1649554560000|2022-04-10 01:36:00|1983.7|1965.9|1983.63|1965.83|1983.7|1965.9|1983.48|1965.68|19
1649554570000|2022-04-10 01:36:10|1983.6|1965.8|1983.53|1965.73|1983.61|1965.81|1983.53|1965.73|7
1649554580000|2022-04-10 01:36:20|1983.52|1965.72|1983.53|1965.73|1983.53|1965.73|1983.48|1965.68|9
1649554590000|2022-04-10 01:36:30|1983.6|1965.8|1984.12|1966.32|1984.13|1966.33|1983.5|1965.7|24
1649554600000|2022-04-10 01:36:40|1984.11|1966.31|1984.4|1966.6|1984.4|1966.6|1984.1|1966.3|12
1649554610000|2022-04-10 01:36:50|1984.48|1966.68|1984.44|1966.64|1984.59|1966.79|1984.28|1966.48|13
1649554620000|2022-04-10 01:37:00|1984.59|1966.79|1984.45|1966.65|1984.59|1966.79|1984.4|1966.6|9
1649554630000|2022-04-10 01:37:10|1984.41|1966.61|1984.43|1966.63|1984.62|1966.82|1984.37|1966.57|17
1649554640000|2022-04-10 01:37:20|1984.44|1966.64|1984.35|1966.55|1984.47|1966.67|1984.33|1966.53|12
1649554650000|2022-04-10 01:37:30|1984.33|1966.53|1984.16|1966.36|1984.33|1966.53|1984.16|1966.36|8
1649554660000|2022-04-10 01:37:40|1984.18|1966.38|1984.31|1966.51|1984.31|1966.51|1984.18|1966.38|6
1649554670000|2022-04-10 01:37:50|1984.3|1966.5|1984.23|1966.43|1984.3|1966.5|1984.22|1966.42|5
1649554680000|2022-04-10 01:38:00|1984.24|1966.44|1984.26|1966.46|1984.26|1966.46|1984.23|1966.43|3
1649554690000|2022-04-10 01:38:10|1984.24|1966.44|1984.23|1966.43|1984.24|1966.44|1984.23|1966.43|2
1649554700000|2022-04-10 01:38:20|1984.36|1966.56|1984.38|1966.58|1984.6|1966.8|1984.36|1966.56|11
1649554710000|2022-04-10 01:38:30|1984.31|1966.51|1984.31|1966.51|1984.31|1966.51|1984.28|1966.48|3
1649554720000|2022-04-10 01:38:40|1984.3|1966.5|1984.3|1966.5|1984.3|1966.5|1984.3|1966.5|1
1649554730000|2022-04-10 01:38:50|1984.31|1966.51|1984.23|1966.43|1984.31|1966.51|1984.23|1966.43|2
1649554740000|2022-04-10 01:39:00|1984.21|1966.41|1984.28|1966.48|1984.28|1966.48|1984.15|1966.35|4
1649554760000|2022-04-10 01:39:20|1984.22|1966.42|1983.57|1965.77|1984.22|1966.42|1983.57|1965.77|11
1649554770000|2022-04-10 01:39:30|1983.49|1965.69|1983.55|1965.75|1983.7|1965.9|1983.47|1965.67|19
1649554780000|2022-04-10 01:39:40|1983.5|1965.7|1982.77|1964.97|1983.5|1965.7|1982.73|1964.93|16
1649554790000|2022-04-10 01:39:50|1982.75|1964.95|1981.16|1963.36|1982.75|1964.95|1981.1|1963.3|25
1649554800000|2022-04-10 01:40:00|1981.15|1963.35|1980.79|1962.99|1981.15|1963.35|1980.74|1962.94|20
1649554810000|2022-04-10 01:40:10|1980.74|1962.94|1980.57|1962.77|1980.74|1962.94|1980.55|1962.75|13
1649554820000|2022-04-10 01:40:20|1980.73|1962.93|1980.78|1962.98|1980.79|1962.99|1980.63|1962.83|7
1649554830000|2022-04-10 01:40:30|1980.77|1962.97|1982.09|1964.29|1982.23|1964.43|1980.74|1962.94|25
1649554840000|2022-04-10 01:40:40|1982.06|1964.26|1982.26|1964.46|1982.27|1964.47|1981.9|1964.1|16
1649554850000|2022-04-10 01:40:50|1982.15|1964.35|1981.75|1963.95|1982.15|1964.35|1981.71|1963.91|12
1649554860000|2022-04-10 01:41:00|1981.76|1963.96|1982.26|1964.46|1982.37|1964.57|1981.76|1963.96|15
1649554870000|2022-04-10 01:41:10|1982.27|1964.47|1982.39|1964.59|1982.49|1964.69|1982.27|1964.47|15
1649554880000|2022-04-10 01:41:20|1982.32|1964.52|1982.41|1964.61|1982.49|1964.69|1982.32|1964.52|9
1649554890000|2022-04-10 01:41:30|1982.49|1964.69|1982.49|1964.69|1982.49|1964.69|1982.49|1964.69|1
1649554900000|2022-04-10 01:41:40|1982.53|1964.73|1982.55|1964.75|1982.56|1964.76|1982.53|1964.73|4
1649554910000|2022-04-10 01:41:50|1982.63|1964.83|1982.67|1964.87|1982.67|1964.87|1982.54|1964.74|10
1649554920000|2022-04-10 01:42:00|1982.65|1964.85|1982.52|1964.72|1982.67|1964.87|1982.32|1964.52|11
1649554930000|2022-04-10 01:42:10|1982.64|1964.84|1984.14|1966.34|1984.14|1966.34|1982.64|1964.84|20
1649554940000|2022-04-10 01:42:20|1984.35|1966.55|1984.27|1966.47|1984.38|1966.58|1984.27|1966.47|5
1649554950000|2022-04-10 01:42:30|1984.42|1966.62|1984.42|1966.62|1984.42|1966.62|1984.42|1966.62|1
1649554960000|2022-04-10 01:42:40|1984.56|1966.76|1984.51|1966.71|1984.57|1966.77|1984.45|1966.65|9
1649554970000|2022-04-10 01:42:50|1984.63|1966.83|1984.87|1967.07|1984.99|1967.19|1984.55|1966.75|16
1649554980000|2022-04-10 01:43:00|1984.77|1966.97|1984.76|1966.96|1984.91|1967.11|1984.76|1966.96|7
1649554990000|2022-04-10 01:43:10|1984.83|1967.03|1984.83|1967.03|1984.83|1967.03|1984.83|1967.03|1
1649555010000|2022-04-10 01:43:30|1984.95|1967.15|1984.93|1967.13|1984.95|1967.15|1984.93|1967.13|2
1649555020000|2022-04-10 01:43:40|1984.9|1967.1|1984.32|1966.52|1984.9|1967.1|1984.31|1966.51|6
1649555030000|2022-04-10 01:43:50|1984.31|1966.51|1984.3|1966.5|1984.31|1966.51|1984.22|1966.42|9
1649555040000|2022-04-10 01:44:00|1984.01|1966.21|1983.41|1965.61|1984.01|1966.21|1983.4|1965.6|14
1649555050000|2022-04-10 01:44:10|1983.4|1965.6|1983.29|1965.49|1983.5|1965.7|1983.28|1965.48|11
1649555060000|2022-04-10 01:44:20|1983.28|1965.48|1983.28|1965.48|1983.39|1965.59|1983.16|1965.36|11
1649555070000|2022-04-10 01:44:30|1983.34|1965.54|1982.46|1964.66|1983.34|1965.54|1982.46|1964.66|14
1649555080000|2022-04-10 01:44:40|1982.42|1964.62|1982.51|1964.71|1982.68|1964.88|1982.42|1964.62|10
1649555090000|2022-04-10 01:44:50|1982.49|1964.69|1983.14|1965.34|1983.3|1965.5|1982.33|1964.53|24
1649555100000|2022-04-10 01:45:00|1983.33|1965.53|1983.22|1965.42|1983.35|1965.55|1983.17|1965.37|17
1649555110000|2022-04-10 01:45:10|1983.35|1965.55|1983.35|1965.55|1983.37|1965.57|1983.17|1965.37|10
1649555120000|2022-04-10 01:45:20|1983.37|1965.57|1982.43|1964.63|1983.37|1965.57|1982.43|1964.63|19
1649555130000|2022-04-10 01:45:30|1982.44|1964.64|1982.41|1964.61|1982.5|1964.7|1982.41|1964.61|7
1649555140000|2022-04-10 01:45:40|1982.36|1964.56|1982.37|1964.57|1982.49|1964.69|1982.33|1964.53|9
1649555150000|2022-04-10 01:45:50|1982.39|1964.59|1982.39|1964.59|1982.4|1964.6|1982.36|1964.56|10
1649555160000|2022-04-10 01:46:00|1982.52|1964.72|1982.42|1964.62|1982.53|1964.73|1982.42|1964.62|8
1649555170000|2022-04-10 01:46:10|1982.43|1964.63|1982.38|1964.58|1982.43|1964.63|1982.35|1964.55|12
1649555180000|2022-04-10 01:46:20|1982.39|1964.59|1982.41|1964.61|1982.47|1964.67|1982.38|1964.58|10
1649555190000|2022-04-10 01:46:30|1982.4|1964.6|1982.42|1964.62|1982.43|1964.63|1982.4|1964.6|6
1649555200000|2022-04-10 01:46:40|1982.43|1964.63|1982.47|1964.67|1982.61|1964.81|1982.41|1964.61|12
1649555210000|2022-04-10 01:46:50|1982.48|1964.68|1982.5|1964.7|1982.58|1964.78|1982.48|1964.68|15
1649555220000|2022-04-10 01:47:00|1982.47|1964.67|1982.47|1964.67|1982.49|1964.69|1982.46|1964.66|7
1649555230000|2022-04-10 01:47:10|1982.52|1964.72|1982.44|1964.64|1982.52|1964.72|1982.41|1964.61|7
1649555240000|2022-04-10 01:47:20|1982.47|1964.67|1982.45|1964.65|1982.47|1964.67|1982.44|1964.64|4
1649555250000|2022-04-10 01:47:30|1982.48|1964.68|1982.47|1964.67|1982.54|1964.74|1982.46|1964.66|12
1649555260000|2022-04-10 01:47:40|1982.49|1964.69|1982.56|1964.76|1982.56|1964.76|1982.48|1964.68|4
1649555270000|2022-04-10 01:47:50|1982.57|1964.77|1982.57|1964.77|1982.57|1964.77|1982.5|1964.7|16
1649555280000|2022-04-10 01:48:00|1982.64|1964.84|1982.56|1964.76|1982.7|1964.9|1982.54|1964.74|11
1649555290000|2022-04-10 01:48:10|1982.54|1964.74|1982.53|1964.73|1982.54|1964.74|1982.45|1964.65|8
1649555300000|2022-04-10 01:48:20|1982.52|1964.72|1982.53|1964.73|1982.53|1964.73|1982.52|1964.72|8
1649555310000|2022-04-10 01:48:30|1982.54|1964.74|1982.55|1964.75|1982.55|1964.75|1982.53|1964.73|7
1649555320000|2022-04-10 01:48:40|1982.38|1964.58|1982.54|1964.74|1982.55|1964.75|1982.35|1964.55|8
1649555330000|2022-04-10 01:48:50|1982.55|1964.75|1983.06|1965.26|1983.31|1965.51|1982.55|1964.75|20
1649555340000|2022-04-10 01:49:00|1983.14|1965.34|1983.26|1965.46|1983.27|1965.47|1983.07|1965.27|9
1649555360000|2022-04-10 01:49:20|1983.2|1965.4|1983.15|1965.35|1983.26|1965.46|1983.05|1965.25|6
1649555370000|2022-04-10 01:49:30|1983.26|1965.46|1983.29|1965.49|1983.29|1965.49|1983.26|1965.46|3
1649555380000|2022-04-10 01:49:40|1983.3|1965.5|1983.4|1965.6|1983.61|1965.81|1983.3|1965.5|6
1649555390000|2022-04-10 01:49:50|1983.42|1965.62|1983.43|1965.63|1983.64|1965.84|1983.42|1965.62|21
1649555400000|2022-04-10 01:50:00|1983.51|1965.71|1983.7|1965.9|1983.82|1966.02|1983.51|1965.71|16
1649555410000|2022-04-10 01:50:10|1983.74|1965.94|1983.57|1965.77|1983.82|1966.02|1983.56|1965.76|8
1649555420000|2022-04-10 01:50:20|1983.54|1965.74|1983.59|1965.79|1983.67|1965.87|1983.49|1965.69|14
1649555430000|2022-04-10 01:50:30|1983.58|1965.78|1983.72|1965.92|1983.73|1965.93|1983.58|1965.78|7
1649555440000|2022-04-10 01:50:40|1983.73|1965.93|1983.98|1966.18|1984.03|1966.23|1983.72|1965.92|27
1649555450000|2022-04-10 01:50:50|1983.99|1966.19|1984.52|1966.72|1984.58|1966.78|1983.99|1966.19|15
1649555460000|2022-04-10 01:51:00|1984.27|1966.47|1984.19|1966.39|1984.48|1966.68|1984.18|1966.38|13
1649555470000|2022-04-10 01:51:10|1984.34|1966.54|1982.29|1964.49|1984.34|1966.54|1982.14|1964.34|31
1649555480000|2022-04-10 01:51:20|1982.22|1964.42|1980.6|1962.8|1982.22|1964.42|1980.5|1962.7|20
1649555490000|2022-04-10 01:51:30|1980.58|1962.78|1980.34|1962.54|1980.58|1962.78|1980.2|1962.4|18
1649555500000|2022-04-10 01:51:40|1980.33|1962.53|1980.05|1962.25|1980.33|1962.53|1979.97|1962.17|17
1649555510000|2022-04-10 01:51:50|1980.01|1962.21|1979.95|1962.15|1980.02|1962.22|1979.75|1961.95|16
1649555520000|2022-04-10 01:52:00|1979.94|1962.14|1980.52|1962.72|1980.52|1962.72|1979.87|1962.07|16
1649555530000|2022-04-10 01:52:10|1980.53|1962.73|1980.52|1962.72|1980.53|1962.73|1980.51|1962.71|6
1649555540000|2022-04-10 01:52:20|1980.54|1962.74|1980.66|1962.86|1980.66|1962.86|1980.54|1962.74|4
1649555550000|2022-04-10 01:52:30|1980.6|1962.8|1980.42|1962.62|1980.6|1962.8|1980.42|1962.62|3
1649555560000|2022-04-10 01:52:40|1980.4|1962.6|1979.2|1961.4|1980.4|1962.6|1979.2|1961.4|14
1649555570000|2022-04-10 01:52:50|1979.19|1961.39|1979.2|1961.4|1979.2|1961.4|1979.17|1961.37|7
1649555580000|2022-04-10 01:53:00|1979.25|1961.45|1980.31|1962.51|1980.32|1962.52|1979.25|1961.45|14
1649555590000|2022-04-10 01:53:10|1980.39|1962.59|1980.35|1962.55|1980.47|1962.67|1980.32|1962.52|20
1649555600000|2022-04-10 01:53:20|1980.3|1962.5|1980.29|1962.49|1980.36|1962.56|1980.14|1962.34|11
1649555610000|2022-04-10 01:53:30|1980.31|1962.51|1979.89|1962.09|1980.31|1962.51|1979.84|1962.04|12
1649555620000|2022-04-10 01:53:40|1979.9|1962.1|1980.43|1962.63|1980.43|1962.63|1979.9|1962.1|7
1649555630000|2022-04-10 01:53:50|1980.35|1962.55|1980.43|1962.63|1980.48|1962.68|1980.35|1962.55|10
1649555640000|2022-04-10 01:54:00|1980.42|1962.62|1980.24|1962.44|1980.42|1962.62|1979.98|1962.18|7
1649555650000|2022-04-10 01:54:10|1980.23|1962.43|1980.23|1962.43|1980.23|1962.43|1980.23|1962.43|1
1649555660000|2022-04-10 01:54:20|1980.26|1962.46|1980.28|1962.48|1980.28|1962.48|1980.26|1962.46|3
1649555670000|2022-04-10 01:54:30|1980.35|1962.55|1980.36|1962.56|1980.36|1962.56|1980.28|1962.48|4
1649555680000|2022-04-10 01:54:40|1980.47|1962.67|1980.47|1962.67|1980.47|1962.67|1980.47|1962.67|1
1649555690000|2022-04-10 01:54:50|1980.38|1962.58|1980.47|1962.67|1980.47|1962.67|1980.38|1962.58|4
1649555700000|2022-04-10 01:55:00|1980.49|1962.69|1979.9|1962.1|1980.49|1962.69|1979.9|1962.1|10
1649555710000|2022-04-10 01:55:10|1979.87|1962.07|1979.53|1961.73|1979.87|1962.07|1979.52|1961.72|11
1649555720000|2022-04-10 01:55:20|1979.31|1961.51|1979.31|1961.51|1979.31|1961.51|1979.3|1961.5|3
1649555730000|2022-04-10 01:55:30|1979.35|1961.55|1979.37|1961.57|1979.44|1961.64|1979.35|1961.55|10
1649555740000|2022-04-10 01:55:40|1979.4|1961.6|1979.59|1961.79|1979.62|1961.82|1979.4|1961.6|8
1649555750000|2022-04-10 01:55:50|1979.46|1961.66|1979.42|1961.62|1979.58|1961.78|1979.38|1961.58|20
1649555760000|2022-04-10 01:56:00|1979.56|1961.76|1980.47|1962.67|1980.47|1962.67|1979.56|1961.76|18
1649555770000|2022-04-10 01:56:10|1980.62|1962.82|1980.54|1962.74|1980.66|1962.86|1980.54|1962.74|6
1649555780000|2022-04-10 01:56:20|1980.53|1962.73|1980.47|1962.67|1980.54|1962.74|1980.47|1962.67|3
1649555790000|2022-04-10 01:56:30|1980.28|1962.48|1981.18|1963.38|1981.19|1963.39|1980.28|1962.48|15
1649555800000|2022-04-10 01:56:40|1981.12|1963.32|1981.12|1963.32|1981.12|1963.32|1981.12|1963.32|1
1649555810000|2022-04-10 01:56:50|1981.1|1963.3|1981.1|1963.3|1981.1|1963.3|1981.1|1963.3|1
1649555820000|2022-04-10 01:57:00|1981.08|1963.28|1981.08|1963.28|1981.08|1963.28|1981.08|1963.28|1
1649555830000|2022-04-10 01:57:10|1981.2|1963.4|1981.29|1963.49|1981.33|1963.53|1981.2|1963.4|6
1649555840000|2022-04-10 01:57:20|1981.19|1963.39|1981.26|1963.46|1981.5|1963.7|1981.19|1963.39|8
1649555850000|2022-04-10 01:57:30|1981.28|1963.48|1981.32|1963.52|1981.4|1963.6|1981.22|1963.42|8
1649555860000|2022-04-10 01:57:40|1981.4|1963.6|1981.51|1963.71|1981.64|1963.84|1981.38|1963.58|12
1649555870000|2022-04-10 01:57:50|1981.46|1963.66|1981.51|1963.71|1981.51|1963.71|1981.46|1963.66|4
1649555880000|2022-04-10 01:58:00|1981.61|1963.81|1982.2|1964.4|1982.2|1964.4|1981.49|1963.69|18
1649555890000|2022-04-10 01:58:10|1982.16|1964.36|1982.36|1964.56|1982.4|1964.6|1982.16|1964.36|3
1649555900000|2022-04-10 01:58:20|1982.38|1964.58|1983.1|1965.3|1983.1|1965.3|1982.38|1964.58|13
1649555910000|2022-04-10 01:58:30|1983.11|1965.31|1983.27|1965.47|1983.27|1965.47|1983.11|1965.31|2
1649555920000|2022-04-10 01:58:40|1983.26|1965.46|1983.1|1965.3|1983.26|1965.46|1983.07|1965.27|7
1649555930000|2022-04-10 01:58:50|1983.18|1965.38|1982.87|1965.07|1983.18|1965.38|1982.87|1965.07|4
1649555940000|2022-04-10 01:59:00|1982.81|1965.01|1983.12|1965.32|1983.12|1965.32|1982.62|1964.82|10
1649555950000|2022-04-10 01:59:10|1983.32|1965.52|1983.43|1965.63|1983.43|1965.63|1983.32|1965.52|2
1649555960000|2022-04-10 01:59:20|1983.37|1965.57|1983.37|1965.57|1983.37|1965.57|1983.37|1965.57|1
1649555970000|2022-04-10 01:59:30|1983.38|1965.58|1983.38|1965.58|1983.38|1965.58|1983.38|1965.58|1
1649555980000|2022-04-10 01:59:40|1983.3|1965.5|1983.37|1965.57|1983.39|1965.59|1983.3|1965.5|4
1649555990000|2022-04-10 01:59:50|1983.4|1965.6|1983.11|1965.31|1983.4|1965.6|1983.11|1965.31|8
1649556000000|2022-04-10 02:00:00|1983.25|1965.45|1983|1965.2|1983.41|1965.61|1983|1965.2|14
1649556010000|2022-04-10 02:00:10|1983.04|1965.24|1982.69|1964.89|1983.04|1965.24|1982.5|1964.7|22
1649556020000|2022-04-10 02:00:20|1982.66|1964.86|1983.13|1965.33|1983.13|1965.33|1982.66|1964.86|9
1649556030000|2022-04-10 02:00:30|1983.31|1965.51|1983.46|1965.66|1983.46|1965.66|1983.31|1965.51|3
1649556040000|2022-04-10 02:00:40|1983.51|1965.71|1983.73|1965.93|1983.84|1966.04|1983.45|1965.65|18
1649556050000|2022-04-10 02:00:50|1983.74|1965.94|1984.17|1966.37|1984.18|1966.38|1983.74|1965.94|13
1649556060000|2022-04-10 02:01:00|1984.19|1966.39|1984.17|1966.37|1984.19|1966.39|1984.17|1966.37|2
1649556070000|2022-04-10 02:01:10|1984.19|1966.39|1984.2|1966.4|1984.2|1966.4|1984.19|1966.39|2
1649556100000|2022-04-10 02:01:40|1984.37|1966.57|1984.37|1966.57|1984.45|1966.65|1984.2|1966.4|7
1649556110000|2022-04-10 02:01:50|1984.46|1966.66|1984.69|1966.89|1984.69|1966.89|1984.46|1966.66|9
1649556120000|2022-04-10 02:02:00|1984.61|1966.81|1984.87|1967.07|1984.92|1967.12|1984.33|1966.53|12
1649556130000|2022-04-10 02:02:10|1984.97|1967.17|1984.35|1966.55|1984.97|1967.17|1984.35|1966.55|11
1649556140000|2022-04-10 02:02:20|1984.43|1966.63|1984.35|1966.55|1984.43|1966.63|1984.35|1966.55|3
1649556150000|2022-04-10 02:02:30|1984.42|1966.62|1984.43|1966.63|1984.43|1966.63|1984.35|1966.55|4
1649556160000|2022-04-10 02:02:40|1984.35|1966.55|1984.25|1966.45|1984.35|1966.55|1984.19|1966.39|9
1649556170000|2022-04-10 02:02:50|1984.22|1966.42|1984.36|1966.56|1984.4|1966.6|1984.22|1966.42|8
1649556180000|2022-04-10 02:03:00|1984.38|1966.58|1984.33|1966.53|1984.41|1966.61|1984.33|1966.53|6
1649556190000|2022-04-10 02:03:10|1984.41|1966.61|1984.46|1966.66|1984.51|1966.71|1984.41|1966.61|6
1649556200000|2022-04-10 02:03:20|1984.45|1966.65|1984.36|1966.56|1984.45|1966.65|1984.36|1966.56|2
1649556210000|2022-04-10 02:03:30|1984.45|1966.65|1984.32|1966.52|1984.45|1966.65|1984.32|1966.52|5
1649556220000|2022-04-10 02:03:40|1984.33|1966.53|1984.34|1966.54|1984.43|1966.63|1984.33|1966.53|4
1649556230000|2022-04-10 02:03:50|1984.33|1966.53|1984.43|1966.63|1984.54|1966.74|1984.33|1966.53|7
1649556240000|2022-04-10 02:04:00|1984.3|1966.5|1984.43|1966.63|1984.43|1966.63|1984.3|1966.5|2
1649556250000|2022-04-10 02:04:10|1984.51|1966.71|1984.41|1966.61|1984.51|1966.71|1984.41|1966.61|3
1649556260000|2022-04-10 02:04:20|1984.31|1966.51|1984.41|1966.61|1984.41|1966.61|1984.31|1966.51|2
1649556270000|2022-04-10 02:04:30|1984.49|1966.69|1984.49|1966.69|1984.49|1966.69|1984.41|1966.61|3
1649556280000|2022-04-10 02:04:40|1984.41|1966.61|1984.59|1966.79|1984.59|1966.79|1984.41|1966.61|5
1649556290000|2022-04-10 02:04:50|1984.61|1966.81|1984.7|1966.9|1984.7|1966.9|1984.61|1966.81|5
1649556300000|2022-04-10 02:05:00|1984.81|1967.01|1984.46|1966.66|1984.83|1967.03|1984.44|1966.64|11
1649556310000|2022-04-10 02:05:10|1984.48|1966.68|1984.63|1966.83|1984.63|1966.83|1984.47|1966.67|11
1649556320000|2022-04-10 02:05:20|1984.66|1966.86|1984.9|1967.1|1984.93|1967.13|1984.66|1966.86|8
1649556330000|2022-04-10 02:05:30|1984.91|1967.11|1984.91|1967.11|1984.91|1967.11|1984.91|1967.11|1
1649556340000|2022-04-10 02:05:40|1984.98|1967.18|1985.24|1967.44|1985.24|1967.44|1984.98|1967.18|3
1649556360000|2022-04-10 02:06:00|1985.16|1967.36|1984.92|1967.12|1985.16|1967.36|1984.9|1967.1|4
1649556370000|2022-04-10 02:06:10|1984.82|1967.02|1984.82|1967.02|1984.82|1967.02|1984.82|1967.02|1
1649556380000|2022-04-10 02:06:20|1984.99|1967.19|1985.22|1967.42|1985.23|1967.43|1984.99|1967.19|6
1649556390000|2022-04-10 02:06:30|1985.16|1967.36|1985.22|1967.42|1985.22|1967.42|1985.16|1967.36|2
1649556400000|2022-04-10 02:06:40|1985.16|1967.36|1985.21|1967.41|1985.22|1967.42|1985.12|1967.32|7
1649556410000|2022-04-10 02:06:50|1985.13|1967.33|1985.21|1967.41|1985.21|1967.41|1985.13|1967.33|2
1649556420000|2022-04-10 02:07:00|1985.32|1967.52|1985.21|1967.41|1985.32|1967.52|1985.21|1967.41|3
1649556430000|2022-04-10 02:07:10|1985.04|1967.24|1985.04|1967.24|1985.04|1967.24|1985.04|1967.24|1
1649556440000|2022-04-10 02:07:20|1984.97|1967.17|1984.35|1966.55|1984.97|1967.17|1984.28|1966.48|15
1649556450000|2022-04-10 02:07:30|1984.33|1966.53|1984.61|1966.81|1984.61|1966.81|1984.33|1966.53|8
1649556460000|2022-04-10 02:07:40|1984.46|1966.66|1984.46|1966.66|1984.61|1966.81|1984.45|1966.65|5
1649556470000|2022-04-10 02:07:50|1984.61|1966.81|1984.37|1966.57|1984.61|1966.81|1984.35|1966.55|6
1649556480000|2022-04-10 02:08:00|1984.35|1966.55|1984.15|1966.35|1984.37|1966.57|1984.15|1966.35|6
1649556490000|2022-04-10 02:08:10|1984.08|1966.28|1984.21|1966.41|1984.21|1966.41|1984.08|1966.28|2
1649556500000|2022-04-10 02:08:20|1984.1|1966.3|1984.1|1966.3|1984.1|1966.3|1984.1|1966.3|1
1649556510000|2022-04-10 02:08:30|1984.09|1966.29|1984.09|1966.29|1984.09|1966.29|1984.09|1966.29|1
1649556520000|2022-04-10 02:08:40|1984.1|1966.3|1984.01|1966.21|1984.13|1966.33|1984.01|1966.21|3
1649556530000|2022-04-10 02:08:50|1984.22|1966.42|1984.22|1966.42|1984.22|1966.42|1984.22|1966.42|1
1649556540000|2022-04-10 02:09:00|1984.19|1966.39|1984.15|1966.35|1984.19|1966.39|1984.15|1966.35|2
1649556550000|2022-04-10 02:09:10|1984.02|1966.22|1984.02|1966.22|1984.02|1966.22|1984.02|1966.22|1
1649556560000|2022-04-10 02:09:20|1984.03|1966.23|1984.01|1966.21|1984.03|1966.23|1984.01|1966.21|2
1649556570000|2022-04-10 02:09:30|1984.02|1966.22|1984.25|1966.45|1984.27|1966.47|1984.02|1966.22|4
1649556580000|2022-04-10 02:09:40|1984.06|1966.26|1984.42|1966.62|1984.42|1966.62|1984.06|1966.26|8
1649556590000|2022-04-10 02:09:50|1984.36|1966.56|1983.9|1966.1|1984.48|1966.68|1983.89|1966.09|9
1649556600000|2022-04-10 02:10:00|1983.91|1966.11|1983.65|1965.85|1983.93|1966.13|1983.65|1965.85|6
1649556610000|2022-04-10 02:10:10|1983.6|1965.8|1982.54|1964.74|1983.69|1965.89|1982.54|1964.74|11
1649556620000|2022-04-10 02:10:20|1982.49|1964.69|1981.85|1964.05|1982.49|1964.69|1981.82|1964.02|27
1649556630000|2022-04-10 02:10:30|1981.87|1964.07|1982.35|1964.55|1982.4|1964.6|1981.8|1964|13
1649556640000|2022-04-10 02:10:40|1982.36|1964.56|1982.38|1964.58|1982.43|1964.63|1982.17|1964.37|20
1649556650000|2022-04-10 02:10:50|1982.4|1964.6|1982.13|1964.33|1982.41|1964.61|1982.1|1964.3|13
1649556660000|2022-04-10 02:11:00|1982.14|1964.34|1982.16|1964.36|1982.3|1964.5|1982.12|1964.32|18
1649556670000|2022-04-10 02:11:10|1982.15|1964.35|1982.62|1964.82|1982.62|1964.82|1982.15|1964.35|6
1649556680000|2022-04-10 02:11:20|1982.63|1964.83|1982.76|1964.96|1982.76|1964.96|1982.63|1964.83|3
1649556690000|2022-04-10 02:11:30|1982.82|1965.02|1982.76|1964.96|1982.82|1965.02|1982.76|1964.96|9
1649556700000|2022-04-10 02:11:40|1982.77|1964.97|1983.86|1966.06|1983.86|1966.06|1982.75|1964.95|10
1649556710000|2022-04-10 02:11:50|1983.91|1966.11|1984.08|1966.28|1984.27|1966.47|1983.89|1966.09|19
1649556720000|2022-04-10 02:12:00|1984.09|1966.29|1983.7|1965.9|1984.09|1966.29|1983.7|1965.9|12
1649556730000|2022-04-10 02:12:10|1983.71|1965.91|1983.7|1965.9|1983.71|1965.91|1983.63|1965.83|7
1649556740000|2022-04-10 02:12:20|1983.73|1965.93|1983.36|1965.56|1983.73|1965.93|1983.35|1965.55|7
1649556750000|2022-04-10 02:12:30|1983.43|1965.63|1983.36|1965.56|1983.48|1965.68|1983.36|1965.56|7
1649556760000|2022-04-10 02:12:40|1983.43|1965.63|1982.74|1964.94|1983.43|1965.63|1982.71|1964.91|9
1649556770000|2022-04-10 02:12:50|1982.76|1964.96|1982.73|1964.93|1982.79|1964.99|1982.73|1964.93|13
1649556780000|2022-04-10 02:13:00|1982.61|1964.81|1982.74|1964.94|1982.74|1964.94|1982.55|1964.75|7
1649556790000|2022-04-10 02:13:10|1982.75|1964.95|1982.74|1964.94|1982.75|1964.95|1982.63|1964.83|8
1649556800000|2022-04-10 02:13:20|1982.75|1964.95|1982.94|1965.14|1982.94|1965.14|1982.74|1964.94|7
1649556810000|2022-04-10 02:13:30|1982.98|1965.18|1984.18|1966.38|1984.18|1966.38|1982.98|1965.18|12
1649556820000|2022-04-10 02:13:40|1984.17|1966.37|1984.12|1966.32|1984.17|1966.37|1983.95|1966.15|4
1649556830000|2022-04-10 02:13:50|1983.99|1966.19|1983.84|1966.04|1984.16|1966.36|1983.84|1966.04|7
1649556840000|2022-04-10 02:14:00|1983.87|1966.07|1983.39|1965.59|1983.87|1966.07|1983.39|1965.59|14
1649556850000|2022-04-10 02:14:10|1983.4|1965.6|1982.88|1965.08|1983.4|1965.6|1982.87|1965.07|11
1649556860000|2022-04-10 02:14:20|1982.89|1965.09|1982.82|1965.02|1982.91|1965.11|1982.67|1964.87|18
1649556870000|2022-04-10 02:14:30|1982.79|1964.99|1982.78|1964.98|1982.82|1965.02|1982.77|1964.97|6
1649556880000|2022-04-10 02:14:40|1982.8|1965|1982.82|1965.02|1982.85|1965.05|1982.8|1965|8
1649556890000|2022-04-10 02:14:50|1982.81|1965.01|1982.66|1964.86|1982.81|1965.01|1982.53|1964.73|9
1649556900000|2022-04-10 02:15:00|1982.63|1964.83|1982.44|1964.64|1982.63|1964.83|1982.44|1964.64|8
1649556910000|2022-04-10 02:15:10|1982.5|1964.7|1982.52|1964.72|1982.54|1964.74|1982.5|1964.7|4
1649556920000|2022-04-10 02:15:20|1982.61|1964.81|1982.77|1964.97|1982.84|1965.04|1982.61|1964.81|15
1649556930000|2022-04-10 02:15:30|1982.78|1964.98|1982.84|1965.04|1982.86|1965.06|1982.78|1964.98|14
1649556940000|2022-04-10 02:15:40|1982.78|1964.98|1982.78|1964.98|1982.81|1965.01|1982.77|1964.97|13
1649556950000|2022-04-10 02:15:50|1982.92|1965.12|1982.76|1964.96|1982.92|1965.12|1982.76|1964.96|7
1649556960000|2022-04-10 02:16:00|1982.73|1964.93|1982.63|1964.83|1982.76|1964.96|1982.54|1964.74|11
1649556970000|2022-04-10 02:16:10|1982.52|1964.72|1982.57|1964.77|1982.72|1964.92|1982.52|1964.72|6
1649556980000|2022-04-10 02:16:20|1982.49|1964.69|1982.2|1964.4|1982.49|1964.69|1982.18|1964.38|6
1649557000000|2022-04-10 02:16:40|1982.14|1964.34|1981.92|1964.12|1982.14|1964.34|1981.92|1964.12|5
1649557010000|2022-04-10 02:16:50|1982.11|1964.31|1982.11|1964.31|1982.11|1964.31|1981.92|1964.12|3
1649557020000|2022-04-10 02:17:00|1982.14|1964.34|1982.01|1964.21|1982.14|1964.34|1982.01|1964.21|4
1649557040000|2022-04-10 02:17:20|1982.02|1964.22|1982.18|1964.38|1982.18|1964.38|1982.02|1964.22|5
1649557050000|2022-04-10 02:17:30|1982.17|1964.37|1982.01|1964.21|1982.17|1964.37|1982.01|1964.21|5
1649557070000|2022-04-10 02:17:50|1982.14|1964.34|1981.96|1964.16|1982.14|1964.34|1981.88|1964.08|8
1649557080000|2022-04-10 02:18:00|1981.95|1964.15|1981.86|1964.06|1982.05|1964.25|1981.85|1964.05|20
1649557090000|2022-04-10 02:18:10|1981.85|1964.05|1981.83|1964.03|1982|1964.2|1981.63|1963.83|26
1649557100000|2022-04-10 02:18:20|1981.87|1964.07|1981.62|1963.82|1981.87|1964.07|1981.62|1963.82|17
1649557110000|2022-04-10 02:18:30|1981.6|1963.8|1981.6|1963.8|1981.62|1963.82|1981.6|1963.8|3
1649557120000|2022-04-10 02:18:40|1981.61|1963.81|1980.94|1963.14|1981.61|1963.81|1980.88|1963.08|19
1649557130000|2022-04-10 02:18:50|1980.99|1963.19|1981.02|1963.22|1981.08|1963.28|1980.99|1963.19|8
1649557140000|2022-04-10 02:19:00|1981.09|1963.29|1981|1963.2|1981.1|1963.3|1980.98|1963.18|9
1649557150000|2022-04-10 02:19:10|1980.99|1963.19|1981.75|1963.95|1981.81|1964.01|1980.97|1963.17|23
1649557160000|2022-04-10 02:19:20|1981.79|1963.99|1981.7|1963.9|1981.79|1963.99|1981.65|1963.85|15
1649557170000|2022-04-10 02:19:30|1981.72|1963.92|1981.51|1963.71|1981.72|1963.92|1981.51|1963.71|10
1649557180000|2022-04-10 02:19:40|1981.52|1963.72|1981.82|1964.02|1981.91|1964.11|1981.52|1963.72|10
1649557190000|2022-04-10 02:19:50|1981.81|1964.01|1981.93|1964.13|1981.99|1964.19|1981.8|1964|11
1649557200000|2022-04-10 02:20:00|1981.89|1964.09|1981.15|1963.35|1981.93|1964.13|1981.15|1963.35|17
1649557210000|2022-04-10 02:20:10|1981.14|1963.34|1980.55|1962.75|1981.14|1963.34|1980.53|1962.73|16
1649557220000|2022-04-10 02:20:20|1980.54|1962.74|1980.55|1962.75|1980.65|1962.85|1980.54|1962.74|12
1649557230000|2022-04-10 02:20:30|1980.6|1962.8|1980.65|1962.85|1980.65|1962.85|1980.44|1962.64|16
1649557240000|2022-04-10 02:20:40|1980.67|1962.87|1980.68|1962.88|1980.68|1962.88|1980.67|1962.87|2
1649557250000|2022-04-10 02:20:50|1980.7|1962.9|1980.71|1962.91|1980.74|1962.94|1980.65|1962.85|10
1649557260000|2022-04-10 02:21:00|1980.69|1962.89|1980.8|1963|1980.8|1963|1980.65|1962.85|11
1649557270000|2022-04-10 02:21:10|1980.79|1962.99|1980.96|1963.16|1981.06|1963.26|1980.79|1962.99|18
1649557280000|2022-04-10 02:21:20|1980.95|1963.15|1980.96|1963.16|1981.09|1963.29|1980.95|1963.15|7
1649557290000|2022-04-10 02:21:30|1980.95|1963.15|1981.66|1963.86|1981.68|1963.88|1980.95|1963.15|17
1649557300000|2022-04-10 02:21:40|1981.67|1963.87|1981.7|1963.9|1981.7|1963.9|1981.6|1963.8|6
1649557310000|2022-04-10 02:21:50|1981.65|1963.85|1981.65|1963.85|1981.65|1963.85|1981.56|1963.76|5
1649557320000|2022-04-10 02:22:00|1981.56|1963.76|1981.67|1963.87|1981.71|1963.91|1981.56|1963.76|6
1649557330000|2022-04-10 02:22:10|1981.58|1963.78|1981.66|1963.86|1981.7|1963.9|1981.58|1963.78|6
1649557340000|2022-04-10 02:22:20|1981.7|1963.9|1981.54|1963.74|1981.72|1963.92|1981.54|1963.74|7
1649557350000|2022-04-10 02:22:30|1981.48|1963.68|1981.56|1963.76|1981.57|1963.77|1981.48|1963.68|9
1649557360000|2022-04-10 02:22:40|1981.57|1963.77|1981.59|1963.79|1981.64|1963.84|1981.56|1963.76|6
1649557370000|2022-04-10 02:22:50|1981.68|1963.88|1981.59|1963.79|1981.68|1963.88|1981.59|1963.79|3
1649557380000|2022-04-10 02:23:00|1981.58|1963.78|1981.58|1963.78|1981.58|1963.78|1981.58|1963.78|1
1649557390000|2022-04-10 02:23:10|1981.57|1963.77|1981.58|1963.78|1981.65|1963.85|1981.57|1963.77|8
1649557400000|2022-04-10 02:23:20|1981.65|1963.85|1981.45|1963.65|1981.66|1963.86|1981.45|1963.65|13
1649557410000|2022-04-10 02:23:30|1981.47|1963.67|1981.44|1963.64|1981.54|1963.74|1981.44|1963.64|4
1649557420000|2022-04-10 02:23:40|1981.47|1963.67|1981.47|1963.67|1981.47|1963.67|1981.47|1963.67|1
1649557430000|2022-04-10 02:23:50|1981.27|1963.47|1981.57|1963.77|1981.57|1963.77|1981.27|1963.47|6
1649557440000|2022-04-10 02:24:00|1981.56|1963.76|1981.81|1964.01|1981.81|1964.01|1981.56|1963.76|10
1649557450000|2022-04-10 02:24:10|1981.82|1964.02|1982.42|1964.62|1982.43|1964.63|1981.75|1963.95|16
1649557460000|2022-04-10 02:24:20|1982.41|1964.61|1981.89|1964.09|1982.42|1964.62|1981.89|1964.09|12
1649557470000|2022-04-10 02:24:30|1982|1964.2|1981.86|1964.06|1982|1964.2|1981.79|1963.99|11
1649557480000|2022-04-10 02:24:40|1981.87|1964.07|1982.37|1964.57|1982.37|1964.57|1981.87|1964.07|4
1649557490000|2022-04-10 02:24:50|1982.34|1964.54|1982.39|1964.59|1982.4|1964.6|1982.32|1964.52|9
1649557500000|2022-04-10 02:25:00|1982.38|1964.58|1982.46|1964.66|1982.56|1964.76|1982.38|1964.58|8
1649557510000|2022-04-10 02:25:10|1982.47|1964.67|1982.46|1964.66|1982.47|1964.67|1982.46|1964.66|2
1649557520000|2022-04-10 02:25:20|1982.53|1964.73|1982.61|1964.81|1982.62|1964.82|1982.53|1964.73|8
1649557530000|2022-04-10 02:25:30|1982.69|1964.89|1982.75|1964.95|1982.82|1965.02|1982.61|1964.81|11
1649557540000|2022-04-10 02:25:40|1982.82|1965.02|1983.37|1965.57|1983.4|1965.6|1982.77|1964.97|17
1649557550000|2022-04-10 02:25:50|1983.36|1965.56|1983.35|1965.55|1983.4|1965.6|1983.35|1965.55|5
1649557560000|2022-04-10 02:26:00|1983.45|1965.65|1983.45|1965.65|1983.45|1965.65|1983.45|1965.65|1
1649557570000|2022-04-10 02:26:10|1983.47|1965.67|1983.47|1965.67|1983.47|1965.67|1983.47|1965.67|1
1649557580000|2022-04-10 02:26:20|1983.49|1965.69|1983.41|1965.61|1983.49|1965.69|1983.41|1965.61|2
1649557590000|2022-04-10 02:26:30|1983.42|1965.62|1983.42|1965.62|1983.42|1965.62|1983.42|1965.62|1
1649557600000|2022-04-10 02:26:40|1983.49|1965.69|1983.74|1965.94|1983.74|1965.94|1983.49|1965.69|5
1649557610000|2022-04-10 02:26:50|1983.73|1965.93|1984.43|1966.63|1984.43|1966.63|1983.73|1965.93|15
1649557620000|2022-04-10 02:27:00|1984.42|1966.62|1984.42|1966.62|1984.51|1966.71|1984.35|1966.55|8
1649557630000|2022-04-10 02:27:10|1984.45|1966.65|1984.45|1966.65|1984.51|1966.71|1984.45|1966.65|5
1649557640000|2022-04-10 02:27:20|1984.35|1966.55|1984.54|1966.74|1984.54|1966.74|1984.35|1966.55|3
1649557650000|2022-04-10 02:27:30|1984.57|1966.77|1985.03|1967.23|1985.03|1967.23|1984.5|1966.7|11
1649557660000|2022-04-10 02:27:40|1985.02|1967.22|1985.02|1967.22|1985.02|1967.22|1985.02|1967.22|1
1649557670000|2022-04-10 02:27:50|1984.91|1967.11|1984.54|1966.74|1984.92|1967.12|1984.54|1966.74|11
1649557680000|2022-04-10 02:28:00|1984.57|1966.77|1984.5|1966.7|1984.62|1966.82|1984.5|1966.7|7
1649557690000|2022-04-10 02:28:10|1984.62|1966.82|1984.56|1966.76|1984.62|1966.82|1984.5|1966.7|5
1649557700000|2022-04-10 02:28:20|1984.75|1966.95|1984.57|1966.77|1984.75|1966.95|1984.56|1966.76|4
1649557710000|2022-04-10 02:28:30|1984.56|1966.76|1984.57|1966.77|1984.7|1966.9|1984.56|1966.76|6
1649557720000|2022-04-10 02:28:40|1984.56|1966.76|1984.7|1966.9|1984.7|1966.9|1984.56|1966.76|10
1649557730000|2022-04-10 02:28:50|1984.68|1966.88|1984.63|1966.83|1984.68|1966.88|1984.62|1966.82|8
1649557740000|2022-04-10 02:29:00|1984.68|1966.88|1984.68|1966.88|1984.68|1966.88|1984.63|1966.83|3
1649557750000|2022-04-10 02:29:10|1984.7|1966.9|1984.7|1966.9|1984.7|1966.9|1984.7|1966.9|1
1649557760000|2022-04-10 02:29:20|1984.68|1966.88|1984.63|1966.83|1984.68|1966.88|1984.63|1966.83|2
1649557800000|2022-04-10 02:30:00|1984.61|1966.81|1984.63|1966.83|1984.63|1966.83|1984.61|1966.81|2
1649557810000|2022-04-10 02:30:10|1984.61|1966.81|1984.61|1966.81|1984.61|1966.81|1984.61|1966.81|1
1649557820000|2022-04-10 02:30:20|1984.44|1966.64|1984.44|1966.64|1984.44|1966.64|1984.44|1966.64|1
1649557830000|2022-04-10 02:30:30|1984.61|1966.81|1984.89|1967.09|1984.89|1967.09|1984.61|1966.81|7
1649557840000|2022-04-10 02:30:40|1985.21|1967.41|1985.21|1967.41|1985.21|1967.41|1985.21|1967.41|1
1649557850000|2022-04-10 02:30:50|1985.17|1967.37|1985.27|1967.47|1985.27|1967.47|1985.17|1967.37|4
1649557860000|2022-04-10 02:31:00|1985.26|1967.46|1985.26|1967.46|1985.26|1967.46|1985.26|1967.46|1
1649557900000|2022-04-10 02:31:40|1985.3|1967.5|1985.3|1967.5|1985.3|1967.5|1985.28|1967.48|7
1649557910000|2022-04-10 02:31:50|1985.29|1967.49|1985.3|1967.5|1985.3|1967.5|1985.29|1967.49|2
1649557920000|2022-04-10 02:32:00|1985.11|1967.31|1985.11|1967.31|1985.11|1967.31|1985.11|1967.31|1
1649557930000|2022-04-10 02:32:10|1985.14|1967.34|1985.18|1967.38|1985.18|1967.38|1985.14|1967.34|2
1649557940000|2022-04-10 02:32:20|1985.14|1967.34|1985.18|1967.38|1985.18|1967.38|1985.14|1967.34|2
1649557950000|2022-04-10 02:32:30|1985.14|1967.34|1985.17|1967.37|1985.18|1967.38|1985.14|1967.34|4
1649557960000|2022-04-10 02:32:40|1985.2|1967.4|1985.34|1967.54|1985.34|1967.54|1985.16|1967.36|7
1649557970000|2022-04-10 02:32:50|1985.33|1967.53|1985.45|1967.65|1985.49|1967.69|1985.33|1967.53|6
1649557980000|2022-04-10 02:33:00|1985.34|1967.54|1985.35|1967.55|1985.36|1967.56|1985.34|1967.54|3
1649557990000|2022-04-10 02:33:10|1985.18|1967.38|1984.98|1967.18|1985.18|1967.38|1984.85|1967.05|12
1649558000000|2022-04-10 02:33:20|1984.71|1966.91|1984.71|1966.91|1984.71|1966.91|1984.71|1966.91|1
1649558010000|2022-04-10 02:33:30|1984.55|1966.75|1984.91|1967.11|1984.91|1967.11|1984.55|1966.75|4
1649558020000|2022-04-10 02:33:40|1984.97|1967.17|1984.97|1967.17|1984.97|1967.17|1984.97|1967.17|1
1649558030000|2022-04-10 02:33:50|1984.89|1967.09|1985.03|1967.23|1985.03|1967.23|1984.89|1967.09|2
1649558040000|2022-04-10 02:34:00|1984.89|1967.09|1985.14|1967.34|1985.24|1967.44|1984.89|1967.09|8
1649558050000|2022-04-10 02:34:10|1985|1967.2|1985|1967.2|1985|1967.2|1985|1967.2|1
1649558060000|2022-04-10 02:34:20|1985.14|1967.34|1985.29|1967.49|1985.29|1967.49|1985.14|1967.34|5
1649558070000|2022-04-10 02:34:30|1985.22|1967.42|1985.43|1967.63|1985.43|1967.63|1985.12|1967.32|3
1649558080000|2022-04-10 02:34:40|1985.41|1967.61|1985.41|1967.61|1985.41|1967.61|1985.41|1967.61|1
1649558090000|2022-04-10 02:34:50|1985.4|1967.6|1985.37|1967.57|1985.41|1967.61|1985.28|1967.48|6
1649558100000|2022-04-10 02:35:00|1985.42|1967.62|1985.39|1967.59|1985.42|1967.62|1985.37|1967.57|4
1649558120000|2022-04-10 02:35:20|1985.32|1967.52|1985.3|1967.5|1985.32|1967.52|1985.3|1967.5|3
1649558130000|2022-04-10 02:35:30|1985.37|1967.57|1985.36|1967.56|1985.37|1967.57|1985.16|1967.36|5
1649558150000|2022-04-10 02:35:50|1985.37|1967.57|1984.92|1967.12|1985.37|1967.57|1984.92|1967.12|2
1649558160000|2022-04-10 02:36:00|1985.05|1967.25|1984.92|1967.12|1985.05|1967.25|1984.92|1967.12|5
1649558170000|2022-04-10 02:36:10|1984.88|1967.08|1984.64|1966.84|1984.88|1967.08|1984.64|1966.84|5
1649558180000|2022-04-10 02:36:20|1984.65|1966.85|1984.65|1966.85|1984.65|1966.85|1984.65|1966.85|1
1649558190000|2022-04-10 02:36:30|1984.71|1966.91|1984.69|1966.89|1984.76|1966.96|1984.5|1966.7|9
1649558200000|2022-04-10 02:36:40|1984.78|1966.98|1984.75|1966.95|1984.78|1966.98|1984.58|1966.78|10
1649558210000|2022-04-10 02:36:50|1984.72|1966.92|1984.56|1966.76|1984.77|1966.97|1984.56|1966.76|5
1649558220000|2022-04-10 02:37:00|1984.74|1966.94|1984.71|1966.91|1984.74|1966.94|1984.71|1966.91|2
1649558230000|2022-04-10 02:37:10|1984.54|1966.74|1984.54|1966.74|1984.54|1966.74|1984.54|1966.74|1
1649558240000|2022-04-10 02:37:20|1984.62|1966.82|1984.65|1966.85|1984.65|1966.85|1984.54|1966.74|3
1649558250000|2022-04-10 02:37:30|1984.59|1966.79|1984.47|1966.67|1984.63|1966.83|1984.47|1966.67|3
1649558260000|2022-04-10 02:37:40|1984.45|1966.65|1984.29|1966.49|1984.45|1966.65|1984.29|1966.49|5
1649558280000|2022-04-10 02:38:00|1984.18|1966.38|1984.29|1966.49|1984.29|1966.49|1984.18|1966.38|2
1649558290000|2022-04-10 02:38:10|1984.36|1966.56|1984.45|1966.65|1984.56|1966.76|1984.36|1966.56|9
1649558300000|2022-04-10 02:38:20|1984.3|1966.5|1984.54|1966.74|1984.54|1966.74|1984.3|1966.5|5
1649558310000|2022-04-10 02:38:30|1984.45|1966.65|1984.45|1966.65|1984.45|1966.65|1984.45|1966.65|1
1649558320000|2022-04-10 02:38:40|1984.42|1966.62|1984.42|1966.62|1984.42|1966.62|1984.42|1966.62|1
1649558330000|2022-04-10 02:38:50|1984.34|1966.54|1984.32|1966.52|1984.34|1966.54|1984.29|1966.49|3
1649558340000|2022-04-10 02:39:00|1984.24|1966.44|1984.23|1966.43|1984.24|1966.44|1984.23|1966.43|2
1649558350000|2022-04-10 02:39:10|1984.13|1966.33|1984.33|1966.53|1984.38|1966.58|1984.13|1966.33|5
1649558360000|2022-04-10 02:39:20|1984.38|1966.58|1984.33|1966.53|1984.38|1966.58|1984.13|1966.33|6
1649558370000|2022-04-10 02:39:30|1984.38|1966.58|1984.33|1966.53|1984.38|1966.58|1984.13|1966.33|4
1649558380000|2022-04-10 02:39:40|1984.38|1966.58|1984.86|1967.06|1984.86|1967.06|1984.38|1966.58|9
1649558390000|2022-04-10 02:39:50|1984.88|1967.08|1984.9|1967.1|1984.9|1967.1|1984.88|1967.08|2
1649558400000|2022-04-10 02:40:00|1984.89|1967.09|1984.51|1966.71|1985|1967.2|1984.51|1966.71|11
1649558410000|2022-04-10 02:40:10|1984.5|1966.7|1984.29|1966.49|1984.5|1966.7|1984.29|1966.49|2
1649558420000|2022-04-10 02:40:20|1984.24|1966.44|1984.26|1966.46|1984.28|1966.48|1984.24|1966.44|4
1649558430000|2022-04-10 02:40:30|1984.29|1966.49|1984.29|1966.49|1984.29|1966.49|1984.29|1966.49|1
1649558440000|2022-04-10 02:40:40|1984.3|1966.5|1984.41|1966.61|1984.49|1966.69|1984.3|1966.5|7
1649558450000|2022-04-10 02:40:50|1984.49|1966.69|1984.33|1966.53|1984.49|1966.69|1984.3|1966.5|5
1649558460000|2022-04-10 02:41:00|1984.42|1966.62|1984.42|1966.62|1984.42|1966.62|1984.42|1966.62|1
1649558470000|2022-04-10 02:41:10|1984.46|1966.66|1984.43|1966.63|1984.52|1966.72|1984.43|1966.63|4
1649558480000|2022-04-10 02:41:20|1984.33|1966.53|1984.33|1966.53|1984.33|1966.53|1984.33|1966.53|1
1649558490000|2022-04-10 02:41:30|1984.34|1966.54|1984.34|1966.54|1984.34|1966.54|1984.14|1966.34|3
1649558510000|2022-04-10 02:41:50|1984.29|1966.49|1984.29|1966.49|1984.29|1966.49|1984.29|1966.49|1
1649558530000|2022-04-10 02:42:10|1984.46|1966.66|1984.52|1966.72|1984.52|1966.72|1984.46|1966.66|2
1649558540000|2022-04-10 02:42:20|1984.53|1966.73|1984.44|1966.64|1984.53|1966.73|1984.29|1966.49|5
1649558550000|2022-04-10 02:42:30|1984.52|1966.72|1984.44|1966.64|1984.52|1966.72|1984.44|1966.64|2
1649558560000|2022-04-10 02:42:40|1984.52|1966.72|1984.6|1966.8|1984.6|1966.8|1984.44|1966.64|6
1649558570000|2022-04-10 02:42:50|1984.55|1966.75|1984.55|1966.75|1984.55|1966.75|1984.55|1966.75|1
1649558580000|2022-04-10 02:43:00|1984.62|1966.82|1984.65|1966.85|1984.65|1966.85|1984.55|1966.75|8
1649558590000|2022-04-10 02:43:10|1984.67|1966.87|1984.12|1966.32|1984.67|1966.87|1984.12|1966.32|13
1649558600000|2022-04-10 02:43:20|1983.92|1966.12|1983.73|1965.93|1983.92|1966.12|1983.67|1965.87|9
1649558610000|2022-04-10 02:43:30|1983.7|1965.9|1983.7|1965.9|1983.72|1965.92|1983.61|1965.81|11
1649558620000|2022-04-10 02:43:40|1983.61|1965.81|1983.57|1965.77|1983.61|1965.81|1983.57|1965.77|4
1649558630000|2022-04-10 02:43:50|1983.59|1965.79|1983.59|1965.79|1983.59|1965.79|1983.59|1965.79|1
1649558640000|2022-04-10 02:44:00|1983.39|1965.59|1983.35|1965.55|1983.39|1965.59|1983.35|1965.55|2
1649558650000|2022-04-10 02:44:10|1983.4|1965.6|1983.4|1965.6|1983.4|1965.6|1983.4|1965.6|1
1649558660000|2022-04-10 02:44:20|1983.43|1965.63|1983.6|1965.8|1983.6|1965.8|1983.43|1965.63|7
1649558670000|2022-04-10 02:44:30|1983.55|1965.75|1983.45|1965.65|1983.55|1965.75|1983.45|1965.65|2
1649558690000|2022-04-10 02:44:50|1983.43|1965.63|1983.49|1965.69|1983.49|1965.69|1983.28|1965.48|6
1649558700000|2022-04-10 02:45:00|1983.66|1965.86|1983.85|1966.05|1983.92|1966.12|1983.61|1965.81|5
1649558710000|2022-04-10 02:45:10|1983.83|1966.03|1983.83|1966.03|1983.9|1966.1|1983.83|1966.03|5
1649558720000|2022-04-10 02:45:20|1983.79|1965.99|1983.79|1965.99|1983.84|1966.04|1983.79|1965.99|7
1649558730000|2022-04-10 02:45:30|1983.88|1966.08|1984.25|1966.45|1984.25|1966.45|1983.88|1966.08|5
1649558740000|2022-04-10 02:45:40|1984.28|1966.48|1984.29|1966.49|1984.41|1966.61|1984.15|1966.35|11
1649558750000|2022-04-10 02:45:50|1984.41|1966.61|1984.67|1966.87|1984.67|1966.87|1984.37|1966.57|10
1649558760000|2022-04-10 02:46:00|1984.65|1966.85|1984.96|1967.16|1984.96|1967.16|1984.65|1966.85|2
1649558770000|2022-04-10 02:46:10|1984.97|1967.17|1985.01|1967.21|1985.13|1967.33|1984.97|1967.17|5
1649558780000|2022-04-10 02:46:20|1985.16|1967.36|1985.01|1967.21|1985.16|1967.36|1985.01|1967.21|2
1649558800000|2022-04-10 02:46:40|1985.16|1967.36|1985.08|1967.28|1985.19|1967.39|1985.01|1967.21|5
1649558810000|2022-04-10 02:46:50|1985.16|1967.36|1985.11|1967.31|1985.16|1967.36|1985.11|1967.31|2
1649558820000|2022-04-10 02:47:00|1985.14|1967.34|1985.04|1967.24|1985.14|1967.34|1985.02|1967.22|3
1649558830000|2022-04-10 02:47:10|1985.03|1967.23|1985.03|1967.23|1985.03|1967.23|1985.03|1967.23|1
1649558850000|2022-04-10 02:47:30|1984.76|1966.96|1984.86|1967.06|1985.08|1967.28|1984.76|1966.96|4
1649558860000|2022-04-10 02:47:40|1984.63|1966.83|1985.13|1967.33|1985.21|1967.41|1984.63|1966.83|5
1649558870000|2022-04-10 02:47:50|1985.17|1967.37|1985.17|1967.37|1985.17|1967.37|1985.17|1967.37|1
1649558880000|2022-04-10 02:48:00|1985.19|1967.39|1985.21|1967.41|1985.27|1967.47|1985.19|1967.39|5
1649558890000|2022-04-10 02:48:10|1985.18|1967.38|1985.37|1967.57|1985.37|1967.57|1985.18|1967.38|6
1649558900000|2022-04-10 02:48:20|1985.32|1967.52|1985.2|1967.4|1985.32|1967.52|1985.2|1967.4|7
1649558910000|2022-04-10 02:48:30|1985.28|1967.48|1984.98|1967.18|1985.28|1967.48|1984.98|1967.18|2
1649558930000|2022-04-10 02:48:50|1985.06|1967.26|1985.14|1967.34|1985.14|1967.34|1985.06|1967.26|2
1649558940000|2022-04-10 02:49:00|1985.06|1967.26|1985.2|1967.4|1985.2|1967.4|1985.06|1967.26|2
1649558950000|2022-04-10 02:49:10|1985.21|1967.41|1985.21|1967.41|1985.21|1967.41|1985.21|1967.41|1
1649558960000|2022-04-10 02:49:20|1985.25|1967.45|1985.25|1967.45|1985.25|1967.45|1985.25|1967.45|1
1649558970000|2022-04-10 02:49:30|1985.34|1967.54|1985.34|1967.54|1985.37|1967.57|1985.34|1967.54|5
1649558980000|2022-04-10 02:49:40|1985.37|1967.57|1985.53|1967.73|1985.54|1967.74|1985.37|1967.57|8
1649559000000|2022-04-10 02:50:00|1985.67|1967.87|1986.29|1968.49|1986.59|1968.79|1985.67|1967.87|18
1649559010000|2022-04-10 02:50:10|1986.26|1968.46|1986.41|1968.61|1986.45|1968.65|1986.26|1968.46|8
1649559020000|2022-04-10 02:50:20|1986.43|1968.63|1987.3|1969.5|1987.39|1969.59|1986.43|1968.63|18
1649559030000|2022-04-10 02:50:30|1987.39|1969.59|1987.41|1969.61|1987.41|1969.61|1987.3|1969.5|8
1649559040000|2022-04-10 02:50:40|1987.39|1969.59|1987.98|1970.18|1987.98|1970.18|1987.33|1969.53|9
1649559050000|2022-04-10 02:50:50|1988.06|1970.26|1988.72|1970.92|1988.72|1970.92|1988.05|1970.25|13
1649559060000|2022-04-10 02:51:00|1988.68|1970.88|1988.91|1971.11|1989.08|1971.28|1988.68|1970.88|13
1649559070000|2022-04-10 02:51:10|1989|1971.2|1989.17|1971.37|1989.21|1971.41|1989|1971.2|11
1649559080000|2022-04-10 02:51:20|1988.75|1970.95|1990.06|1972.26|1990.33|1972.53|1988.74|1970.94|24
1649559090000|2022-04-10 02:51:30|1990.2|1972.4|1989.61|1971.81|1990.21|1972.41|1989.61|1971.81|6
1649559100000|2022-04-10 02:51:40|1989.58|1971.78|1989.44|1971.64|1989.58|1971.78|1989.43|1971.63|6
1649559110000|2022-04-10 02:51:50|1989.43|1971.63|1989.91|1972.11|1989.92|1972.12|1989.43|1971.63|9
1649559120000|2022-04-10 02:52:00|1989.92|1972.12|1989.46|1971.66|1989.95|1972.15|1989.45|1971.65|8
1649559130000|2022-04-10 02:52:10|1989.43|1971.63|1989.3|1971.5|1989.43|1971.63|1989.27|1971.47|8
1649559140000|2022-04-10 02:52:20|1989.31|1971.51|1989.08|1971.28|1989.31|1971.51|1989.08|1971.28|8
1649559150000|2022-04-10 02:52:30|1989.09|1971.29|1989.09|1971.29|1989.09|1971.29|1989.08|1971.28|3
1649559160000|2022-04-10 02:52:40|1989.02|1971.22|1989.26|1971.46|1989.33|1971.53|1988.94|1971.14|14
1649559170000|2022-04-10 02:52:50|1989.15|1971.35|1989.68|1971.88|1989.68|1971.88|1989.15|1971.35|19
1649559180000|2022-04-10 02:53:00|1989.66|1971.86|1989.92|1972.12|1989.92|1972.12|1989.66|1971.86|7
1649559190000|2022-04-10 02:53:10|1989.91|1972.11|1989.98|1972.18|1989.98|1972.18|1989.91|1972.11|2
1649559200000|2022-04-10 02:53:20|1990|1972.2|1989.97|1972.17|1990|1972.2|1989.95|1972.15|6
1649559210000|2022-04-10 02:53:30|1989.87|1972.07|1989.36|1971.56|1989.97|1972.17|1989.32|1971.52|12
1649559220000|2022-04-10 02:53:40|1989.32|1971.52|1989.32|1971.52|1989.47|1971.67|1989.32|1971.52|11
1649559230000|2022-04-10 02:53:50|1989.44|1971.64|1992.22|1974.42|1992.22|1974.42|1989.33|1971.53|28
1649559240000|2022-04-10 02:54:00|1992.23|1974.43|1992.45|1974.65|1992.45|1974.65|1992.23|1974.43|17
1649559250000|2022-04-10 02:54:10|1992.46|1974.66|1992.58|1974.78|1992.91|1975.11|1992.42|1974.62|21
1649559260000|2022-04-10 02:54:20|1992.55|1974.75|1993.51|1975.71|1993.77|1975.97|1992.39|1974.59|29
1649559270000|2022-04-10 02:54:30|1993.5|1975.7|1993.5|1975.7|1993.64|1975.84|1993.42|1975.62|17
1649559280000|2022-04-10 02:54:40|1993.46|1975.66|1993.45|1975.65|1993.81|1976.01|1993.45|1975.65|11
1649559290000|2022-04-10 02:54:50|1993.24|1975.44|1994.03|1976.23|1994.03|1976.23|1993.24|1975.44|9
1649559300000|2022-04-10 02:55:00|1994|1976.2|1992.84|1975.04|1994|1976.2|1992.83|1975.03|14
1649559310000|2022-04-10 02:55:10|1992.85|1975.05|1993.4|1975.6|1993.46|1975.66|1992.85|1975.05|12
1649559320000|2022-04-10 02:55:20|1993.57|1975.77|1994.12|1976.32|1994.12|1976.32|1993.52|1975.72|7
1649559330000|2022-04-10 02:55:30|1994.07|1976.27|1994.31|1976.51|1994.45|1976.65|1994|1976.2|16
1649559340000|2022-04-10 02:55:40|1994.32|1976.52|1993.58|1975.78|1994.47|1976.67|1993.58|1975.78|19
1649559350000|2022-04-10 02:55:50|1993.57|1975.77|1993.78|1975.98|1993.78|1975.98|1993.48|1975.68|9
1649559360000|2022-04-10 02:56:00|1993.54|1975.74|1993.46|1975.66|1993.59|1975.79|1993.4|1975.6|16
1649559370000|2022-04-10 02:56:10|1993.42|1975.62|1993.71|1975.91|1993.71|1975.91|1993.25|1975.45|19
1649559380000|2022-04-10 02:56:20|1993.72|1975.92|1993.77|1975.97|1993.79|1975.99|1993.7|1975.9|9
1649559390000|2022-04-10 02:56:30|1993.78|1975.98|1993.87|1976.07|1993.9|1976.1|1993.78|1975.98|9
1649559400000|2022-04-10 02:56:40|1993.9|1976.1|1994.39|1976.59|1994.39|1976.59|1993.9|1976.1|14
1649559410000|2022-04-10 02:56:50|1994.38|1976.58|1994.42|1976.62|1994.51|1976.71|1994.15|1976.35|11
1649559420000|2022-04-10 02:57:00|1994.43|1976.63|1993.64|1975.84|1994.44|1976.64|1993.57|1975.77|22
1649559430000|2022-04-10 02:57:10|1993.63|1975.83|1993.52|1975.72|1993.64|1975.84|1993.51|1975.71|8
1649559440000|2022-04-10 02:57:20|1993.51|1975.71|1993.34|1975.54|1993.52|1975.72|1993.32|1975.52|10
1649559450000|2022-04-10 02:57:30|1993.33|1975.53|1992.98|1975.18|1993.4|1975.6|1992.9|1975.1|17
1649559460000|2022-04-10 02:57:40|1992.97|1975.17|1992.99|1975.19|1993|1975.2|1992.87|1975.07|12
1649559470000|2022-04-10 02:57:50|1992.94|1975.14|1992.96|1975.16|1992.96|1975.16|1992.94|1975.14|4
1649559480000|2022-04-10 02:58:00|1992.94|1975.14|1992.96|1975.16|1992.96|1975.16|1992.89|1975.09|11
1649559490000|2022-04-10 02:58:10|1992.99|1975.19|1992.97|1975.17|1992.99|1975.19|1992.97|1975.17|2
1649559500000|2022-04-10 02:58:20|1992.99|1975.19|1993.71|1975.91|1993.71|1975.91|1992.99|1975.19|14
1649559510000|2022-04-10 02:58:30|1993.7|1975.9|1994.57|1976.77|1994.58|1976.78|1993.7|1975.9|14
1649559520000|2022-04-10 02:58:40|1994.7|1976.9|1994.67|1976.87|1994.79|1976.99|1994.55|1976.75|14
1649559530000|2022-04-10 02:58:50|1994.73|1976.93|1994.58|1976.78|1994.79|1976.99|1994.58|1976.78|18
1649559540000|2022-04-10 02:59:00|1994.63|1976.83|1994.63|1976.83|1994.63|1976.83|1994.63|1976.83|1
1649559550000|2022-04-10 02:59:10|1994.68|1976.88|1994.52|1976.72|1994.68|1976.88|1994.5|1976.7|4
1649559560000|2022-04-10 02:59:20|1994.68|1976.88|1994.99|1977.19|1994.99|1977.19|1994.64|1976.84|15
1649559570000|2022-04-10 02:59:30|1995.11|1977.31|1995.12|1977.32|1995.12|1977.32|1995.11|1977.31|2
1649559580000|2022-04-10 02:59:40|1995.13|1977.33|1995.11|1977.31|1995.13|1977.33|1995.11|1977.31|2
1649559590000|2022-04-10 02:59:50|1995.13|1977.33|1995.22|1977.42|1995.22|1977.42|1995.13|1977.33|6
1649559600000|2022-04-10 03:00:00|1995.14|1977.34|1995.3|1977.5|1995.37|1977.57|1995.14|1977.34|6
1649559610000|2022-04-10 03:00:10|1995.28|1977.48|1995.23|1977.43|1995.28|1977.48|1995.23|1977.43|3
1649559620000|2022-04-10 03:00:20|1995.37|1977.57|1995.37|1977.57|1995.37|1977.57|1995.37|1977.57|1
1649559630000|2022-04-10 03:00:30|1995.39|1977.59|1995.35|1977.55|1995.39|1977.59|1995.35|1977.55|2
1649559650000|2022-04-10 03:00:50|1995.39|1977.59|1995.4|1977.6|1995.52|1977.72|1995.39|1977.59|7
1649559660000|2022-04-10 03:01:00|1995.39|1977.59|1995.31|1977.51|1995.4|1977.6|1994.71|1976.91|13
1649559670000|2022-04-10 03:01:10|1995.32|1977.52|1994.87|1977.07|1995.39|1977.59|1994.87|1977.07|10
1649559680000|2022-04-10 03:01:20|1994.73|1976.93|1994.84|1977.04|1994.92|1977.12|1994.71|1976.91|9
1649559690000|2022-04-10 03:01:30|1994.85|1977.05|1994.91|1977.11|1994.97|1977.17|1994.77|1976.97|7
1649559700000|2022-04-10 03:01:40|1994.82|1977.02|1994.64|1976.84|1994.9|1977.1|1994.55|1976.75|12
1649559710000|2022-04-10 03:01:50|1994.62|1976.82|1994.73|1976.93|1994.79|1976.99|1994.62|1976.82|10
1649559720000|2022-04-10 03:02:00|1994.85|1977.05|1994.91|1977.11|1994.91|1977.11|1994.69|1976.89|6
1649559730000|2022-04-10 03:02:10|1994.83|1977.03|1994.93|1977.13|1994.97|1977.17|1994.81|1977.01|8
1649559740000|2022-04-10 03:02:20|1994.95|1977.15|1994.89|1977.09|1994.95|1977.15|1994.76|1976.96|11
1649559750000|2022-04-10 03:02:30|1994.83|1977.03|1994.86|1977.06|1994.95|1977.15|1994.81|1977.01|13
1649559760000|2022-04-10 03:02:40|1994.79|1976.99|1994.94|1977.14|1994.94|1977.14|1994.79|1976.99|11
1649559770000|2022-04-10 03:02:50|1994.9|1977.1|1995.03|1977.23|1995.04|1977.24|1994.9|1977.1|7
1649559780000|2022-04-10 03:03:00|1995.04|1977.24|1995.37|1977.57|1995.41|1977.61|1994.99|1977.19|9
1649559790000|2022-04-10 03:03:10|1995.41|1977.61|1995.5|1977.7|1995.53|1977.73|1995.34|1977.54|10
1649559800000|2022-04-10 03:03:20|1995.51|1977.71|1995.91|1978.11|1995.95|1978.15|1995.51|1977.71|11
1649559810000|2022-04-10 03:03:30|1996.14|1978.34|1996.46|1978.66|1996.47|1978.67|1995.91|1978.11|12
1649559820000|2022-04-10 03:03:40|1996.49|1978.69|1997.16|1979.36|1997.16|1979.36|1996.48|1978.68|6
1649559830000|2022-04-10 03:03:50|1997.2|1979.4|1997.79|1979.99|1997.79|1979.99|1997.19|1979.39|13
1649559840000|2022-04-10 03:04:00|1997.83|1980.03|1998.05|1980.25|1998.05|1980.25|1997.83|1980.03|7
1649559850000|2022-04-10 03:04:10|1997.95|1980.15|1998.24|1980.44|1998.26|1980.46|1997.93|1980.13|12
1649559860000|2022-04-10 03:04:20|1998.29|1980.49|1998.54|1980.74|1998.54|1980.74|1998.29|1980.49|14
1649559870000|2022-04-10 03:04:30|1998.65|1980.85|1998.78|1980.98|1999.03|1981.23|1998.65|1980.85|13
1649559880000|2022-04-10 03:04:40|1998.72|1980.92|1998.81|1981.01|1998.88|1981.08|1998.7|1980.9|15
1649559890000|2022-04-10 03:04:50|1998.82|1981.02|1998.61|1980.81|1998.83|1981.03|1998.61|1980.81|15
1649559900000|2022-04-10 03:05:00|1998.65|1980.85|1999.48|1981.68|1999.5|1981.7|1998.65|1980.85|19
1649559910000|2022-04-10 03:05:10|1999.5|1981.7|1999.51|1981.71|1999.55|1981.75|1999.45|1981.65|11
1649559920000|2022-04-10 03:05:20|1999.52|1981.72|1999.72|1981.92|1999.72|1981.92|1999.52|1981.72|21
1649559930000|2022-04-10 03:05:30|1999.73|1981.93|2001.23|1983.43|2001.23|1983.43|1999.73|1981.93|16
1649559940000|2022-04-10 03:05:40|2001.22|1983.42|2001.37|1983.57|2001.37|1983.57|2001.22|1983.42|2
1649559950000|2022-04-10 03:05:50|2001.38|1983.58|2002.25|1984.45|2002.25|1984.45|2001.38|1983.58|11
1649559960000|2022-04-10 03:06:00|2002.24|1984.44|2002.11|1984.31|2002.24|1984.44|2002.03|1984.23|5
1649559970000|2022-04-10 03:06:10|2002.21|1984.41|2001.47|1983.67|2002.21|1984.41|2001.45|1983.65|14
1649559980000|2022-04-10 03:06:20|2001.46|1983.66|2001.56|1983.76|2001.83|1984.03|2001.46|1983.66|16
1649559990000|2022-04-10 03:06:30|2001.65|1983.85|2001.72|1983.92|2001.82|1984.02|2001.46|1983.66|17
1649560000000|2022-04-10 03:06:40|2001.63|1983.83|2002.27|1984.47|2002.27|1984.47|2001.63|1983.83|16
1649560010000|2022-04-10 03:06:50|2002.12|1984.32|2001.65|1983.85|2002.12|1984.32|2001.59|1983.79|6
1649560020000|2022-04-10 03:07:00|2001.67|1983.87|2001.61|1983.81|2001.73|1983.93|2001.61|1983.81|22
1649560030000|2022-04-10 03:07:10|2001.71|1983.91|2001.61|1983.81|2001.71|1983.91|2001.53|1983.73|9
1649560040000|2022-04-10 03:07:20|2001.59|1983.79|2001.61|1983.81|2001.69|1983.89|2001.53|1983.73|8
1649560050000|2022-04-10 03:07:30|2001.59|1983.79|2001.62|1983.82|2001.65|1983.85|2001.55|1983.75|13
1649560060000|2022-04-10 03:07:40|2001.6|1983.8|2002.32|1984.52|2002.32|1984.52|2001.6|1983.8|18
1649560070000|2022-04-10 03:07:50|2002.31|1984.51|2003.38|1985.58|2003.39|1985.59|2002.31|1984.51|11
1649560080000|2022-04-10 03:08:00|2003.4|1985.6|2003.52|1985.72|2003.52|1985.72|2003.38|1985.58|7
1649560090000|2022-04-10 03:08:10|2003.56|1985.76|2003.39|1985.59|2003.62|1985.82|2003.39|1985.59|4
1649560100000|2022-04-10 03:08:20|2003.54|1985.74|2003.34|1985.54|2003.56|1985.76|2003.32|1985.52|7
1649560110000|2022-04-10 03:08:30|2003.45|1985.65|2003.31|1985.51|2003.45|1985.65|2003.3|1985.5|8
1649560120000|2022-04-10 03:08:40|2003.3|1985.5|2003.7|1985.9|2003.7|1985.9|2003.3|1985.5|9
1649560130000|2022-04-10 03:08:50|2003.72|1985.92|2003.77|1985.97|2003.78|1985.98|2003.65|1985.85|11
1649560140000|2022-04-10 03:09:00|2003.68|1985.88|2003.7|1985.9|2003.77|1985.97|2003.52|1985.72|13
1649560150000|2022-04-10 03:09:10|2003.78|1985.98|2003.72|1985.92|2003.78|1985.98|2003.72|1985.92|3
1649560160000|2022-04-10 03:09:20|2003.74|1985.94|2001.75|1983.95|2003.79|1985.99|2001.51|1983.71|22
1649560170000|2022-04-10 03:09:30|2001.78|1983.98|2001.43|1983.63|2001.78|1983.98|2001.43|1983.63|16
1649560180000|2022-04-10 03:09:40|2001.48|1983.68|2001.8|1984|2001.8|1984|2001.39|1983.59|15
1649560190000|2022-04-10 03:09:50|2001.81|1984.01|2001.9|1984.1|2001.9|1984.1|2001.67|1983.87|17
1649560200000|2022-04-10 03:10:00|2001.89|1984.09|2001.56|1983.76|2001.96|1984.16|2000.97|1983.17|19
1649560210000|2022-04-10 03:10:10|2001.93|1984.13|2002.51|1984.71|2002.52|1984.72|2001.93|1984.13|15
1649560220000|2022-04-10 03:10:20|2002.52|1984.72|2002.74|1984.94|2002.74|1984.94|2002.47|1984.67|12
1649560230000|2022-04-10 03:10:30|2002.81|1985.01|2002.66|1984.86|2002.88|1985.08|2002.65|1984.85|12
1649560240000|2022-04-10 03:10:40|2002.64|1984.84|2002.49|1984.69|2002.64|1984.84|2002.49|1984.69|8
1649560250000|2022-04-10 03:10:50|2002.51|1984.71|2002.67|1984.87|2002.78|1984.98|2002.5|1984.7|18
1649560260000|2022-04-10 03:11:00|2003.21|1985.41|2004.7|1986.9|2004.74|1986.94|2003.21|1985.41|22
1649560270000|2022-04-10 03:11:10|2004.64|1986.84|2004.65|1986.85|2004.65|1986.85|2004.47|1986.67|8
1649560280000|2022-04-10 03:11:20|2004.58|1986.78|2004.4|1986.6|2004.58|1986.78|2004.4|1986.6|7
1649560290000|2022-04-10 03:11:30|2004.46|1986.66|2004.37|1986.57|2004.62|1986.82|2004.37|1986.57|10
1649560300000|2022-04-10 03:11:40|2004.31|1986.51|2003.81|1986.01|2004.31|1986.51|2003.67|1985.87|17
1649560310000|2022-04-10 03:11:50|2003.55|1985.75|2003.56|1985.76|2003.56|1985.76|2003.54|1985.74|8
1649560320000|2022-04-10 03:12:00|2003.59|1985.79|2003.48|1985.68|2003.59|1985.79|2003.44|1985.64|17
1649560330000|2022-04-10 03:12:10|2003.47|1985.67|2003.47|1985.67|2003.5|1985.7|2003.43|1985.63|12
1649560340000|2022-04-10 03:12:20|2003.46|1985.66|2003.46|1985.66|2003.54|1985.74|2003.45|1985.65|18
1649560350000|2022-04-10 03:12:30|2003.5|1985.7|2003.49|1985.69|2003.51|1985.71|2003.46|1985.66|12
1649560360000|2022-04-10 03:12:40|2003.54|1985.74|2004.26|1986.46|2004.41|1986.61|2003.46|1985.66|22
1649560370000|2022-04-10 03:12:50|2004.4|1986.6|2004.62|1986.82|2004.63|1986.83|2004.38|1986.58|6
1649560380000|2022-04-10 03:13:00|2004.65|1986.85|2004.68|1986.88|2004.68|1986.88|2004.52|1986.72|9
1649560390000|2022-04-10 03:13:10|2004.86|1987.06|2004.61|1986.81|2004.86|1987.06|2004.56|1986.76|8
1649560400000|2022-04-10 03:13:20|2004.65|1986.85|2005.35|1987.55|2005.35|1987.55|2004.65|1986.85|11
1649560410000|2022-04-10 03:13:30|2005.37|1987.57|2005.19|1987.39|2005.37|1987.57|2005.05|1987.25|12
1649560420000|2022-04-10 03:13:40|2005.29|1987.49|2005.28|1987.48|2005.29|1987.49|2005.28|1987.48|2
1649560440000|2022-04-10 03:14:00|2005.17|1987.37|2004.53|1986.73|2005.17|1987.37|2004.53|1986.73|12
1649560450000|2022-04-10 03:14:10|2004.57|1986.77|2003.66|1985.86|2004.58|1986.78|2003.56|1985.76|20
1649560460000|2022-04-10 03:14:20|2003.62|1985.82|2003.43|1985.63|2003.62|1985.82|2003.42|1985.62|8
1649560470000|2022-04-10 03:14:30|2003.44|1985.64|2003.44|1985.64|2003.61|1985.81|2003.42|1985.62|17
1649560480000|2022-04-10 03:14:40|2003.5|1985.7|2003.45|1985.65|2003.63|1985.83|2003.41|1985.61|15
1649560490000|2022-04-10 03:14:50|2003.41|1985.61|2003.42|1985.62|2003.44|1985.64|2003.39|1985.59|10
1649560500000|2022-04-10 03:15:00|2003.44|1985.64|2003.43|1985.63|2003.44|1985.64|2003.39|1985.59|7
1649560510000|2022-04-10 03:15:10|2003.28|1985.48|2003.31|1985.51|2003.34|1985.54|2003.27|1985.47|16
1649560520000|2022-04-10 03:15:20|2003.3|1985.5|2003.36|1985.56|2003.38|1985.58|2003.29|1985.49|12
1649560530000|2022-04-10 03:15:30|2003.35|1985.55|2003.27|1985.47|2003.35|1985.55|2003.27|1985.47|10
1649560540000|2022-04-10 03:15:40|2003.23|1985.43|2003.4|1985.6|2003.48|1985.68|2003.13|1985.33|16
1649560550000|2022-04-10 03:15:50|2003.37|1985.57|2003.47|1985.67|2003.47|1985.67|2003.32|1985.52|15
1649560560000|2022-04-10 03:16:00|2003.46|1985.66|2005.72|1987.92|2005.72|1987.92|2003.43|1985.63|18
1649560570000|2022-04-10 03:16:10|2005.63|1987.83|2005.44|1987.64|2005.63|1987.83|2005.36|1987.56|7
1649560580000|2022-04-10 03:16:20|2005.54|1987.74|2005.44|1987.64|2005.54|1987.74|2005.2|1987.4|14
1649560590000|2022-04-10 03:16:30|2005.37|1987.57|2005.3|1987.5|2005.44|1987.64|2005.23|1987.43|13
1649560600000|2022-04-10 03:16:40|2005.32|1987.52|2005.28|1987.48|2005.32|1987.52|2005.28|1987.48|2
1649560610000|2022-04-10 03:16:50|2005.32|1987.52|2005.48|1987.68|2005.48|1987.68|2005.28|1987.48|16
1649560620000|2022-04-10 03:17:00|2005.41|1987.61|2005.29|1987.49|2005.45|1987.65|2005.29|1987.49|5
1649560630000|2022-04-10 03:17:10|2005.38|1987.58|2005.36|1987.56|2005.51|1987.71|2005.36|1987.56|7
1649560640000|2022-04-10 03:17:20|2005.37|1987.57|2005.31|1987.51|2005.37|1987.57|2005.31|1987.51|6
1649560650000|2022-04-10 03:17:30|2005.28|1987.48|2005.47|1987.67|2005.47|1987.67|2005.28|1987.48|5
1649560660000|2022-04-10 03:17:40|2005.31|1987.51|2005.25|1987.45|2005.37|1987.57|2005.25|1987.45|8
1649560670000|2022-04-10 03:17:50|2005.19|1987.39|2005.26|1987.46|2005.31|1987.51|2005.19|1987.39|5
1649560680000|2022-04-10 03:18:00|2005.32|1987.52|2005.26|1987.46|2005.39|1987.59|2005.26|1987.46|8
1649560690000|2022-04-10 03:18:10|2005.3|1987.5|2005.37|1987.57|2005.46|1987.66|2005.29|1987.49|8
1649560700000|2022-04-10 03:18:20|2005.46|1987.66|2005.38|1987.58|2005.46|1987.66|2005.28|1987.48|11
1649560710000|2022-04-10 03:18:30|2005.31|1987.51|2005.36|1987.56|2005.47|1987.67|2005.28|1987.48|7
1649560720000|2022-04-10 03:18:40|2005.28|1987.48|2005.28|1987.48|2005.28|1987.48|2005.28|1987.48|1
1649560740000|2022-04-10 03:19:00|2005.21|1987.41|2005.2|1987.4|2005.21|1987.41|2005.2|1987.4|4
1649560750000|2022-04-10 03:19:10|2005.16|1987.36|2005.15|1987.35|2005.2|1987.4|2005.15|1987.35|4
1649560760000|2022-04-10 03:19:20|2005.19|1987.39|2005.08|1987.28|2005.19|1987.39|2005.08|1987.28|5
1649560770000|2022-04-10 03:19:30|2005.07|1987.27|2005.1|1987.3|2005.1|1987.3|2005.07|1987.27|2
1649560780000|2022-04-10 03:19:40|2005.17|1987.37|2005.17|1987.37|2005.17|1987.37|2005.17|1987.37|1
1649560790000|2022-04-10 03:19:50|2005.15|1987.35|2005.15|1987.35|2005.15|1987.35|2005.15|1987.35|1
1649560800000|2022-04-10 03:20:00|2005.13|1987.33|2005.13|1987.33|2005.13|1987.33|2005.05|1987.25|3
1649560810000|2022-04-10 03:20:10|2005.14|1987.34|2005.14|1987.34|2005.14|1987.34|2005.13|1987.33|7
1649560820000|2022-04-10 03:20:20|2005.13|1987.33|2005.15|1987.35|2005.15|1987.35|2005.13|1987.33|5
1649560830000|2022-04-10 03:20:30|2005.19|1987.39|2004.45|1986.65|2005.19|1987.39|2004.41|1986.61|26
1649560840000|2022-04-10 03:20:40|2004.35|1986.55|2004.49|1986.69|2004.54|1986.74|2004.35|1986.55|16
1649560850000|2022-04-10 03:20:50|2004.48|1986.68|2004.4|1986.6|2004.53|1986.73|2004.31|1986.51|11
1649560860000|2022-04-10 03:21:00|2004.33|1986.53|2004.32|1986.52|2004.33|1986.53|2004.32|1986.52|2
1649560870000|2022-04-10 03:21:10|2004.31|1986.51|2004.3|1986.5|2004.32|1986.52|2004.28|1986.48|8
1649560880000|2022-04-10 03:21:20|2004.29|1986.49|2004.29|1986.49|2004.3|1986.5|2004.29|1986.49|7
1649560890000|2022-04-10 03:21:30|2004.27|1986.47|2004.32|1986.52|2004.33|1986.53|2004.27|1986.47|6
1649560900000|2022-04-10 03:21:40|2004.39|1986.59|2004.51|1986.71|2004.61|1986.81|2004.38|1986.58|16
1649560910000|2022-04-10 03:21:50|2004.5|1986.7|2004.43|1986.63|2004.58|1986.78|2004.39|1986.59|17
1649560920000|2022-04-10 03:22:00|2004.47|1986.67|2004.43|1986.63|2004.47|1986.67|2004.43|1986.63|10
1649560930000|2022-04-10 03:22:10|2004.44|1986.64|2004.45|1986.65|2004.47|1986.67|2004.44|1986.64|8
1649560940000|2022-04-10 03:22:20|2004.48|1986.68|2004.54|1986.74|2004.54|1986.74|2004.45|1986.65|6
1649560950000|2022-04-10 03:22:30|2004.48|1986.68|2004.44|1986.64|2004.48|1986.68|2004.44|1986.64|9
1649560960000|2022-04-10 03:22:40|2004.46|1986.66|2004.51|1986.71|2004.64|1986.84|2004.46|1986.66|16
1649560970000|2022-04-10 03:22:50|2004.61|1986.81|2004.61|1986.81|2004.66|1986.86|2004.51|1986.71|14
1649560980000|2022-04-10 03:23:00|2004.62|1986.82|2004.59|1986.79|2004.75|1986.95|2004.59|1986.79|11
1649560990000|2022-04-10 03:23:10|2004.56|1986.76|2004.65|1986.85|2004.77|1986.97|2004.56|1986.76|8
1649561000000|2022-04-10 03:23:20|2004.61|1986.81|2004.58|1986.78|2004.61|1986.81|2004.56|1986.76|5
1649561010000|2022-04-10 03:23:30|2004.59|1986.79|2004.49|1986.69|2004.6|1986.8|2004.49|1986.69|7
1649561020000|2022-04-10 03:23:40|2004.47|1986.67|2004.62|1986.82|2004.62|1986.82|2004.47|1986.67|10
1649561030000|2022-04-10 03:23:50|2004.57|1986.77|2004.54|1986.74|2004.59|1986.79|2004.53|1986.73|8
1649561040000|2022-04-10 03:24:00|2004.55|1986.75|2004.49|1986.69|2004.55|1986.75|2004.48|1986.68|8
1649561050000|2022-04-10 03:24:10|2004.48|1986.68|2004.48|1986.68|2004.49|1986.69|2004.48|1986.68|5
1649561060000|2022-04-10 03:24:20|2004.52|1986.72|2004.5|1986.7|2004.68|1986.88|2004.5|1986.7|6
1649561070000|2022-04-10 03:24:30|2004.54|1986.74|2004.54|1986.74|2004.54|1986.74|2004.48|1986.68|8
1649561080000|2022-04-10 03:24:40|2004.53|1986.73|2004.77|1986.97|2004.78|1986.98|2004.5|1986.7|10
1649561090000|2022-04-10 03:24:50|2004.75|1986.95|2004.66|1986.86|2004.77|1986.97|2004.62|1986.82|7
1649561100000|2022-04-10 03:25:00|2004.7|1986.9|2004.55|1986.75|2004.84|1987.04|2004.55|1986.75|17
1649561110000|2022-04-10 03:25:10|2004.52|1986.72|2004.53|1986.73|2004.67|1986.87|2004.52|1986.72|18
1649561120000|2022-04-10 03:25:20|2004.52|1986.72|2004.64|1986.84|2004.64|1986.84|2004.43|1986.63|26
1649561130000|2022-04-10 03:25:30|2004.59|1986.79|2004.68|1986.88|2004.68|1986.88|2004.59|1986.79|16
1649561150000|2022-04-10 03:25:50|2004.62|1986.82|2004.66|1986.86|2004.68|1986.88|2004.62|1986.82|3
1649561160000|2022-04-10 03:26:00|2004.7|1986.9|2004.69|1986.89|2004.7|1986.9|2004.69|1986.89|2
1649561170000|2022-04-10 03:26:10|2004.67|1986.87|2004.69|1986.89|2004.7|1986.9|2004.66|1986.86|9
1649561180000|2022-04-10 03:26:20|2004.68|1986.88|2004.68|1986.88|2004.7|1986.9|2004.68|1986.88|6
1649561190000|2022-04-10 03:26:30|2004.63|1986.83|2004.68|1986.88|2004.68|1986.88|2004.63|1986.83|2
1649561200000|2022-04-10 03:26:40|2004.67|1986.87|2004.64|1986.84|2004.69|1986.89|2004.63|1986.83|5
1649561210000|2022-04-10 03:26:50|2004.63|1986.83|2003.37|1985.57|2004.63|1986.83|2003.37|1985.57|16
1649561220000|2022-04-10 03:27:00|2003.35|1985.55|2001.94|1984.14|2003.39|1985.59|2001.87|1984.07|31
1649561230000|2022-04-10 03:27:10|2001.93|1984.13|2001.89|1984.09|2001.96|1984.16|2001.79|1983.99|11
1649561240000|2022-04-10 03:27:20|2002.01|1984.21|2001.64|1983.84|2002.01|1984.21|2001.64|1983.84|18
1649561250000|2022-04-10 03:27:30|2001.6|1983.8|2001.58|1983.78|2001.82|1984.02|2001.58|1983.78|12
1649561260000|2022-04-10 03:27:40|2001.54|1983.74|2001.52|1983.72|2001.72|1983.92|2001.51|1983.71|12
1649561270000|2022-04-10 03:27:50|2001.49|1983.69|2001.54|1983.74|2001.56|1983.76|2001.43|1983.63|10
1649561280000|2022-04-10 03:28:00|2001.52|1983.72|2001|1983.2|2001.52|1983.72|2000.94|1983.14|16
1649561290000|2022-04-10 03:28:10|2000.92|1983.12|2000.61|1982.81|2000.97|1983.17|2000.61|1982.81|22
1649561300000|2022-04-10 03:28:20|2000.57|1982.77|2000.04|1982.24|2000.6|1982.8|2000.04|1982.24|11
1649561310000|2022-04-10 03:28:30|1999.88|1982.08|1999.84|1982.04|1999.88|1982.08|1999.65|1981.85|14
1649561320000|2022-04-10 03:28:40|2000.03|1982.23|2000.08|1982.28|2000.16|1982.36|1999.93|1982.13|20
1649561330000|2022-04-10 03:28:50|2000.03|1982.23|1999.99|1982.19|2000.11|1982.31|1999.93|1982.13|16
1649561340000|2022-04-10 03:29:00|1999.97|1982.17|1999.89|1982.09|2000.08|1982.28|1999.89|1982.09|14
1649561350000|2022-04-10 03:29:10|1999.88|1982.08|1999.94|1982.14|1999.99|1982.19|1999.88|1982.08|10
1649561360000|2022-04-10 03:29:20|1999.88|1982.08|1999.92|1982.12|1999.92|1982.12|1999.83|1982.03|6
1649561370000|2022-04-10 03:29:30|1999.94|1982.14|1999.86|1982.06|1999.96|1982.16|1999.67|1981.87|9
1649561380000|2022-04-10 03:29:40|1999.81|1982.01|1999.82|1982.02|1999.9|1982.1|1999.68|1981.88|13
1649561390000|2022-04-10 03:29:50|1999.68|1981.88|1999.7|1981.9|1999.88|1982.08|1999.68|1981.88|9
1649561400000|2022-04-10 03:30:00|1999.66|1981.86|1998.25|1980.45|1999.66|1981.86|1998.25|1980.45|24
1649561410000|2022-04-10 03:30:10|1998.19|1980.39|1997.89|1980.09|1998.21|1980.41|1997.89|1980.09|24
1649561420000|2022-04-10 03:30:20|1997.94|1980.14|1997.66|1979.86|1998.06|1980.26|1997.49|1979.69|18
1649561430000|2022-04-10 03:30:30|1997.67|1979.87|1999.13|1981.33|1999.13|1981.33|1997.67|1979.87|30
1649561440000|2022-04-10 03:30:40|1999.14|1981.34|1999.56|1981.76|1999.84|1982.04|1999.14|1981.34|23
1649561450000|2022-04-10 03:30:50|1999.53|1981.73|2000.03|1982.23|2000.03|1982.23|1999.53|1981.73|13
1649561460000|2022-04-10 03:31:00|2000.02|1982.22|1999.85|1982.05|2000.13|1982.33|1999.78|1981.98|21
1649561470000|2022-04-10 03:31:10|1999.84|1982.04|1999.83|1982.03|1999.84|1982.04|1999.82|1982.02|4
1649561480000|2022-04-10 03:31:20|1999.78|1981.98|1999.82|1982.02|1999.87|1982.07|1999.75|1981.95|9
1649561490000|2022-04-10 03:31:30|1999.77|1981.97|1999.91|1982.11|1999.91|1982.11|1999.75|1981.95|16
1649561500000|2022-04-10 03:31:40|1999.86|1982.06|1999.53|1981.73|1999.87|1982.07|1999.53|1981.73|9
1649561510000|2022-04-10 03:31:50|1999.51|1981.71|1999.77|1981.97|1999.84|1982.04|1999.49|1981.69|14
1649561520000|2022-04-10 03:32:00|1999.85|1982.05|1999.9|1982.1|1999.94|1982.14|1999.65|1981.85|15
1649561530000|2022-04-10 03:32:10|1999.96|1982.16|1999.89|1982.09|1999.97|1982.17|1999.86|1982.06|13
1649561540000|2022-04-10 03:32:20|1999.88|1982.08|1999.52|1981.72|1999.88|1982.08|1999.52|1981.72|12
1649561550000|2022-04-10 03:32:30|1999.69|1981.89|1999.53|1981.73|1999.71|1981.91|1999.49|1981.69|16
1649561560000|2022-04-10 03:32:40|1999.52|1981.72|1999.72|1981.92|1999.75|1981.95|1999.51|1981.71|11
1649561570000|2022-04-10 03:32:50|1999.71|1981.91|1999.96|1982.16|1999.96|1982.16|1999.69|1981.89|15
1649561580000|2022-04-10 03:33:00|1999.95|1982.15|1999.92|1982.12|1999.96|1982.16|1999.83|1982.03|17
1649561590000|2022-04-10 03:33:10|1999.91|1982.11|1999.83|1982.03|1999.94|1982.14|1999.83|1982.03|17
1649561600000|2022-04-10 03:33:20|1999.8|1982|1999.91|1982.11|1999.91|1982.11|1999.73|1981.93|7
1649561610000|2022-04-10 03:33:30|1999.9|1982.1|1999.91|1982.11|1999.91|1982.11|1999.9|1982.1|2
1649561620000|2022-04-10 03:33:40|1999.9|1982.1|1999.76|1981.96|1999.9|1982.1|1999.76|1981.96|3
1649561630000|2022-04-10 03:33:50|1999.72|1981.92|1999.72|1981.92|1999.79|1981.99|1999.72|1981.92|10
1649561640000|2022-04-10 03:34:00|1999.76|1981.96|1999.76|1981.96|1999.76|1981.96|1999.72|1981.92|3
1649561650000|2022-04-10 03:34:10|1999.77|1981.97|1999.81|1982.01|1999.89|1982.09|1999.77|1981.97|10
1649561660000|2022-04-10 03:34:20|1999.8|1982|1999.88|1982.08|1999.89|1982.09|1999.8|1982|10
1649561670000|2022-04-10 03:34:30|1999.9|1982.1|1999.94|1982.14|1999.94|1982.14|1999.89|1982.09|5
1649561680000|2022-04-10 03:34:40|1999.95|1982.15|1999.94|1982.14|1999.95|1982.15|1999.94|1982.14|8
1649561690000|2022-04-10 03:34:50|1999.95|1982.15|1998.22|1980.42|1999.95|1982.15|1997.19|1979.39|14
1649561700000|2022-04-10 03:35:00|1998.11|1980.31|1997.31|1979.51|1998.11|1980.31|1997.31|1979.51|23
1649561710000|2022-04-10 03:35:10|1997.27|1979.47|1997.07|1979.27|1997.27|1979.47|1995.64|1977.84|29
1649561720000|2022-04-10 03:35:20|1997.06|1979.26|1996.87|1979.07|1997.06|1979.26|1996.87|1979.07|9
1649561730000|2022-04-10 03:35:30|1996.94|1979.14|1998.55|1980.75|1998.77|1980.97|1996.82|1979.02|23
1649561740000|2022-04-10 03:35:40|1998.51|1980.71|1998.88|1981.08|1998.88|1981.08|1998.48|1980.68|16
1649561750000|2022-04-10 03:35:50|1998.89|1981.09|1998.79|1980.99|1998.89|1981.09|1998.78|1980.98|6
1649561760000|2022-04-10 03:36:00|1998.88|1981.08|1999.08|1981.28|1999.1|1981.3|1998.8|1981|12
1649561770000|2022-04-10 03:36:10|1999.07|1981.27|1999.09|1981.29|1999.14|1981.34|1999.04|1981.24|10
1649561780000|2022-04-10 03:36:20|1999.08|1981.28|1998.96|1981.16|1999.1|1981.3|1998.87|1981.07|15
1649561790000|2022-04-10 03:36:30|1998.98|1981.18|1999.13|1981.33|1999.13|1981.33|1998.85|1981.05|6
1649561800000|2022-04-10 03:36:40|1999.12|1981.32|1999.13|1981.33|1999.23|1981.43|1998.84|1981.04|21
1649561810000|2022-04-10 03:36:50|1999.12|1981.32|2001.29|1983.49|2001.29|1983.49|1999.01|1981.21|19
1649561820000|2022-04-10 03:37:00|2001.23|1983.43|1999.59|1981.79|2001.23|1983.43|1999.59|1981.79|13
1649561830000|2022-04-10 03:37:10|1999.54|1981.74|1999.83|1982.03|1999.83|1982.03|1999.54|1981.74|12
1649561840000|2022-04-10 03:37:20|1999.82|1982.02|1998.91|1981.11|1999.82|1982.02|1998.88|1981.08|14
1649561850000|2022-04-10 03:37:30|1998.93|1981.13|1998.87|1981.07|1998.95|1981.15|1998.83|1981.03|16
1649561860000|2022-04-10 03:37:40|1998.9|1981.1|1998.82|1981.02|1998.9|1981.1|1998.82|1981.02|8
1649561870000|2022-04-10 03:37:50|1998.81|1981.01|1998.84|1981.04|1998.85|1981.05|1998.77|1980.97|13
1649561880000|2022-04-10 03:38:00|1998.81|1981.01|1998.86|1981.06|1998.88|1981.08|1998.8|1981|13
1649561890000|2022-04-10 03:38:10|1998.88|1981.08|1998.64|1980.84|1998.88|1981.08|1998.61|1980.81|15
1649561900000|2022-04-10 03:38:20|1998.63|1980.83|1998.58|1980.78|1998.68|1980.88|1998.57|1980.77|17
1649561910000|2022-04-10 03:38:30|1998.62|1980.82|1998.68|1980.88|1998.7|1980.9|1998.59|1980.79|17
1649561920000|2022-04-10 03:38:40|1998.62|1980.82|1998.71|1980.91|1998.77|1980.97|1998.61|1980.81|17
1649561930000|2022-04-10 03:38:50|1998.62|1980.82|1998.65|1980.85|1998.82|1981.02|1998.59|1980.79|20
1649561950000|2022-04-10 03:39:10|1998.63|1980.83|1998.73|1980.93|1998.73|1980.93|1998.63|1980.83|11
1649561960000|2022-04-10 03:39:20|1998.84|1981.04|1998.63|1980.83|1998.84|1981.04|1998.6|1980.8|17
1649561970000|2022-04-10 03:39:30|1998.65|1980.85|1998.61|1980.81|1998.65|1980.85|1998.61|1980.81|11
1649561980000|2022-04-10 03:39:40|1998.63|1980.83|1998.63|1980.83|1998.65|1980.85|1998.61|1980.81|11
1649561990000|2022-04-10 03:39:50|1998.65|1980.85|1998.6|1980.8|1998.65|1980.85|1998.6|1980.8|10
1649562000000|2022-04-10 03:40:00|1998.57|1980.77|1998.23|1980.43|1998.63|1980.83|1998.23|1980.43|16
1649562010000|2022-04-10 03:40:10|1998.2|1980.4|1998.23|1980.43|1998.23|1980.43|1998.2|1980.4|6
1649562020000|2022-04-10 03:40:20|1998.2|1980.4|1998.2|1980.4|1998.23|1980.43|1998.2|1980.4|8
1649562030000|2022-04-10 03:40:30|1998.22|1980.42|1998.37|1980.57|1998.39|1980.59|1998.03|1980.23|22
1649562040000|2022-04-10 03:40:40|1998.38|1980.58|1998.69|1980.89|1998.69|1980.89|1998.31|1980.51|13
1649562050000|2022-04-10 03:40:50|1998.66|1980.86|1998.57|1980.77|1998.66|1980.86|1998.54|1980.74|17
1649562060000|2022-04-10 03:41:00|1998.54|1980.74|1997.95|1980.15|1998.54|1980.74|1997.95|1980.15|10
1649562070000|2022-04-10 03:41:10|1998.11|1980.31|1998.11|1980.31|1998.16|1980.36|1998.04|1980.24|12
1649562080000|2022-04-10 03:41:20|1998.1|1980.3|1997.74|1979.94|1998.1|1980.3|1997.74|1979.94|17
1649562090000|2022-04-10 03:41:30|1997.77|1979.97|1997.74|1979.94|1997.78|1979.98|1997.72|1979.92|13
1649562100000|2022-04-10 03:41:40|1997.78|1979.98|1997.67|1979.87|1997.78|1979.98|1997.65|1979.85|11
1649562110000|2022-04-10 03:41:50|1997.7|1979.9|1997.93|1980.13|1997.93|1980.13|1997.67|1979.87|8
1649562120000|2022-04-10 03:42:00|1997.7|1979.9|1997.92|1980.12|1997.92|1980.12|1997.65|1979.85|14
1649562130000|2022-04-10 03:42:10|1997.71|1979.91|1997.66|1979.86|1997.92|1980.12|1997.62|1979.82|10
1649562140000|2022-04-10 03:42:20|1997.64|1979.84|1997.66|1979.86|1997.66|1979.86|1997.64|1979.84|4
1649562150000|2022-04-10 03:42:30|1997.64|1979.84|1997.21|1979.41|1997.66|1979.86|1997.2|1979.4|15
1649562160000|2022-04-10 03:42:40|1997.24|1979.44|1996.79|1978.99|1997.25|1979.45|1996.79|1978.99|12
1649562170000|2022-04-10 03:42:50|1996.88|1979.08|1996.92|1979.12|1996.92|1979.12|1996.6|1978.8|16
1649562180000|2022-04-10 03:43:00|1996.9|1979.1|1996.92|1979.12|1996.99|1979.19|1996.61|1978.81|10
1649562190000|2022-04-10 03:43:10|1996.99|1979.19|1996.61|1978.81|1997.03|1979.23|1996.5|1978.7|23
1649562200000|2022-04-10 03:43:20|1996.6|1978.8|1996.43|1978.63|1996.66|1978.86|1996.43|1978.63|14
1649562210000|2022-04-10 03:43:30|1996.45|1978.65|1996.11|1978.31|1996.51|1978.71|1996.09|1978.29|19
1649562220000|2022-04-10 03:43:40|1996.17|1978.37|1996.87|1979.07|1996.88|1979.08|1996.11|1978.31|14
1649562230000|2022-04-10 03:43:50|1996.98|1979.18|1997.77|1979.97|1997.8|1980|1996.98|1979.18|12
1649562240000|2022-04-10 03:44:00|1997.8|1980|1997.8|1980|1997.8|1980|1997.79|1979.99|3
1649562250000|2022-04-10 03:44:10|1997.79|1979.99|1997.81|1980.01|1997.81|1980.01|1997.79|1979.99|4
1649562260000|2022-04-10 03:44:20|1997.83|1980.03|1997.83|1980.03|1997.83|1980.03|1997.83|1980.03|1
1649562270000|2022-04-10 03:44:30|1997.81|1980.01|1998.08|1980.28|1998.38|1980.58|1997.79|1979.99|11
1649562280000|2022-04-10 03:44:40|1998.07|1980.27|1998.17|1980.37|1998.28|1980.48|1998.07|1980.27|6
1649562290000|2022-04-10 03:44:50|1998.05|1980.25|1997.57|1979.77|1998.05|1980.25|1997.56|1979.76|15
1649562300000|2022-04-10 03:45:00|1997.58|1979.78|1997.34|1979.54|1997.59|1979.79|1997.34|1979.54|8
1649562310000|2022-04-10 03:45:10|1997.36|1979.56|1997.42|1979.62|1997.42|1979.62|1997.25|1979.45|16
1649562320000|2022-04-10 03:45:20|1997.41|1979.61|1997.1|1979.3|1997.41|1979.61|1997.05|1979.25|18
1649562330000|2022-04-10 03:45:30|1997.11|1979.31|1997.11|1979.31|1997.18|1979.38|1997.07|1979.27|11
1649562340000|2022-04-10 03:45:40|1997.09|1979.29|1996.62|1978.82|1997.09|1979.29|1996.62|1978.82|10
1649562350000|2022-04-10 03:45:50|1996.61|1978.81|1996.51|1978.71|1996.61|1978.81|1996.51|1978.71|2
1649562360000|2022-04-10 03:46:00|1996.69|1978.89|1996.69|1978.89|1996.78|1978.98|1996.52|1978.72|7
1649562370000|2022-04-10 03:46:10|1996.78|1978.98|1996.47|1978.67|1996.78|1978.98|1996.47|1978.67|4
1649562380000|2022-04-10 03:46:20|1996.46|1978.66|1996.51|1978.71|1996.77|1978.97|1996.46|1978.66|6
1649562390000|2022-04-10 03:46:30|1996.69|1978.89|1997.19|1979.39|1997.19|1979.39|1996.51|1978.71|21
1649562400000|2022-04-10 03:46:40|1997.18|1979.38|1997.18|1979.38|1997.18|1979.38|1997.13|1979.33|3
1649562410000|2022-04-10 03:46:50|1997.25|1979.45|1997.23|1979.43|1997.25|1979.45|1997.23|1979.43|3
1649562420000|2022-04-10 03:47:00|1997.22|1979.42|1997.26|1979.46|1997.26|1979.46|1997.22|1979.42|7
1649562430000|2022-04-10 03:47:10|1997.25|1979.45|1997.22|1979.42|1997.25|1979.45|1997.22|1979.42|12
1649562440000|2022-04-10 03:47:20|1997.21|1979.41|1997.19|1979.39|1997.25|1979.45|1997.19|1979.39|18
1649562450000|2022-04-10 03:47:30|1997.24|1979.44|1997.05|1979.25|1997.24|1979.44|1997.05|1979.25|15
1649562460000|2022-04-10 03:47:40|1996.79|1978.99|1995.5|1977.7|1996.79|1978.99|1995.5|1977.7|13
1649562470000|2022-04-10 03:47:50|1995.46|1977.66|1995.18|1977.38|1995.54|1977.74|1995.18|1977.38|9
1649562480000|2022-04-10 03:48:00|1995.12|1977.32|1995.24|1977.44|1995.24|1977.44|1995.06|1977.26|18
1649562490000|2022-04-10 03:48:10|1995.49|1977.69|1995.36|1977.56|1995.57|1977.77|1995.29|1977.49|23
1649562500000|2022-04-10 03:48:20|1995.51|1977.71|1995.25|1977.45|1995.51|1977.71|1995.14|1977.34|9
1649562510000|2022-04-10 03:48:30|1995.17|1977.37|1995.16|1977.36|1995.43|1977.63|1995.16|1977.36|16
1649562520000|2022-04-10 03:48:40|1995.15|1977.35|1994.86|1977.06|1995.2|1977.4|1994.63|1976.83|15
1649562530000|2022-04-10 03:48:50|1994.68|1976.88|1994.73|1976.93|1994.74|1976.94|1994.63|1976.83|6
1649562540000|2022-04-10 03:49:00|1994.68|1976.88|1994.32|1976.52|1994.68|1976.88|1994.3|1976.5|10
1649562550000|2022-04-10 03:49:10|1994.42|1976.62|1995.18|1977.38|1995.21|1977.41|1994.42|1976.62|8
1649562560000|2022-04-10 03:49:20|1994.87|1977.07|1994.87|1977.07|1995.11|1977.31|1994.86|1977.06|5
1649562570000|2022-04-10 03:49:30|1994.88|1977.08|1994.99|1977.19|1994.99|1977.19|1994.88|1977.08|3
1649562580000|2022-04-10 03:49:40|1995.15|1977.35|1995.01|1977.21|1995.15|1977.35|1994.99|1977.19|4
1649562590000|2022-04-10 03:49:50|1994.94|1977.14|1994.82|1977.02|1994.97|1977.17|1994.82|1977.02|5
1649562600000|2022-04-10 03:50:00|1994.84|1977.04|1994.54|1976.74|1994.84|1977.04|1994.54|1976.74|6
1649562610000|2022-04-10 03:50:10|1994.53|1976.73|1994.52|1976.72|1994.74|1976.94|1994.52|1976.72|5
1649562620000|2022-04-10 03:50:20|1994.53|1976.73|1994.48|1976.68|1994.53|1976.73|1994.47|1976.67|7
1649562630000|2022-04-10 03:50:30|1994.5|1976.7|1994.53|1976.73|1994.65|1976.85|1994.5|1976.7|8
1649562640000|2022-04-10 03:50:40|1994.44|1976.64|1994.62|1976.82|1994.62|1976.82|1994.44|1976.64|5
1649562650000|2022-04-10 03:50:50|1994.52|1976.72|1994.28|1976.48|1994.52|1976.72|1994.26|1976.46|14
1649562660000|2022-04-10 03:51:00|1994.27|1976.47|1994.2|1976.4|1994.27|1976.47|1994.16|1976.36|10
1649562670000|2022-04-10 03:51:10|1994.3|1976.5|1994.26|1976.46|1994.49|1976.69|1994.19|1976.39|18
1649562680000|2022-04-10 03:51:20|1994.27|1976.47|1994.22|1976.42|1994.36|1976.56|1994.22|1976.42|13
1649562690000|2022-04-10 03:51:30|1994.2|1976.4|1994.23|1976.43|1994.24|1976.44|1994.2|1976.4|10
1649562700000|2022-04-10 03:51:40|1994.22|1976.42|1994.24|1976.44|1994.24|1976.44|1994.2|1976.4|9
1649562710000|2022-04-10 03:51:50|1994.23|1976.43|1994.22|1976.42|1994.23|1976.43|1994.21|1976.41|9
1649562720000|2022-04-10 03:52:00|1994.21|1976.41|1994.17|1976.37|1994.31|1976.51|1994.17|1976.37|18
1649562730000|2022-04-10 03:52:10|1994.09|1976.29|1993.66|1975.86|1994.09|1976.29|1993.66|1975.86|5
1649562740000|2022-04-10 03:52:20|1993.86|1976.06|1993.63|1975.83|1993.86|1976.06|1993.63|1975.83|8
1649562750000|2022-04-10 03:52:30|1993.64|1975.84|1993.64|1975.84|1993.84|1976.04|1993.62|1975.82|11
1649562760000|2022-04-10 03:52:40|1993.63|1975.83|1993.86|1976.06|1993.87|1976.07|1993.63|1975.83|13
1649562770000|2022-04-10 03:52:50|1993.88|1976.08|1993.96|1976.16|1994|1976.2|1993.86|1976.06|17
1649562780000|2022-04-10 03:53:00|1993.97|1976.17|1993.89|1976.09|1993.97|1976.17|1993.85|1976.05|6
1649562790000|2022-04-10 03:53:10|1993.86|1976.06|1993.96|1976.16|1994|1976.2|1993.77|1975.97|18
1649562800000|2022-04-10 03:53:20|1993.88|1976.08|1993.81|1976.01|1993.89|1976.09|1993.73|1975.93|22
1649562810000|2022-04-10 03:53:30|1993.82|1976.02|1993.77|1975.97|1993.82|1976.02|1993.67|1975.87|16
1649562820000|2022-04-10 03:53:40|1993.67|1975.87|1993.81|1976.01|1993.85|1976.05|1993.67|1975.87|11
1649562830000|2022-04-10 03:53:50|1993.79|1975.99|1993.87|1976.07|1993.89|1976.09|1993.71|1975.91|7
1649562840000|2022-04-10 03:54:00|1993.85|1976.05|1993.79|1975.99|1993.85|1976.05|1993.67|1975.87|17
1649562850000|2022-04-10 03:54:10|1993.77|1975.97|1993.85|1976.05|1993.86|1976.06|1993.77|1975.97|14
1649562860000|2022-04-10 03:54:20|1993.86|1976.06|1993.86|1976.06|1993.86|1976.06|1993.82|1976.02|9
1649562870000|2022-04-10 03:54:30|1993.85|1976.05|1993.82|1976.02|1993.86|1976.06|1993.82|1976.02|9
1649562880000|2022-04-10 03:54:40|1993.85|1976.05|1993.84|1976.04|1993.86|1976.06|1993.74|1975.94|20
1649562890000|2022-04-10 03:54:50|1993.85|1976.05|1993.88|1976.08|1993.88|1976.08|1993.84|1976.04|4
1649562900000|2022-04-10 03:55:00|1993.82|1976.02|1993.69|1975.89|1993.89|1976.09|1993.62|1975.82|18
1649562910000|2022-04-10 03:55:10|1993.61|1975.81|1993.72|1975.92|1993.74|1975.94|1993.61|1975.81|11
1649562920000|2022-04-10 03:55:20|1993.71|1975.91|1993.73|1975.93|1993.76|1975.96|1993.69|1975.89|9
1649562930000|2022-04-10 03:55:30|1993.77|1975.97|1993.67|1975.87|1993.77|1975.97|1993.67|1975.87|8
1649562940000|2022-04-10 03:55:40|1993.68|1975.88|1993.79|1975.99|1993.82|1976.02|1993.67|1975.87|13
1649562950000|2022-04-10 03:55:50|1993.78|1975.98|1993.78|1975.98|1993.83|1976.03|1993.78|1975.98|13
1649562960000|2022-04-10 03:56:00|1993.8|1976|1993.75|1975.95|1993.84|1976.04|1993.66|1975.86|18
1649562970000|2022-04-10 03:56:10|1993.74|1975.94|1994.58|1976.78|1994.58|1976.78|1993.74|1975.94|16
1649562980000|2022-04-10 03:56:20|1994.62|1976.82|1995.05|1977.25|1995.05|1977.25|1994.54|1976.74|20
1649562990000|2022-04-10 03:56:30|1995.06|1977.26|1995.03|1977.23|1995.15|1977.35|1995.03|1977.23|11
1649563000000|2022-04-10 03:56:40|1995.05|1977.25|1995.09|1977.29|1995.11|1977.31|1995.03|1977.23|7
1649563010000|2022-04-10 03:56:50|1995.1|1977.3|1995.1|1977.3|1995.11|1977.31|1995.08|1977.28|11
1649563020000|2022-04-10 03:57:00|1994.91|1977.11|1994.91|1977.11|1994.91|1977.11|1994.87|1977.07|3
1649563040000|2022-04-10 03:57:20|1994.96|1977.16|1994.91|1977.11|1994.98|1977.18|1994.72|1976.92|10
1649563050000|2022-04-10 03:57:30|1994.95|1977.15|1994.61|1976.81|1994.95|1977.15|1994.57|1976.77|12
1649563060000|2022-04-10 03:57:40|1994.62|1976.82|1994.54|1976.74|1994.62|1976.82|1994.54|1976.74|6
1649563070000|2022-04-10 03:57:50|1994.55|1976.75|1994.49|1976.69|1994.55|1976.75|1994.48|1976.68|13
1649563080000|2022-04-10 03:58:00|1994.5|1976.7|1994.04|1976.24|1994.5|1976.7|1994.02|1976.22|15
1649563090000|2022-04-10 03:58:10|1993.98|1976.18|1994.06|1976.26|1994.07|1976.27|1993.94|1976.14|10
1649563100000|2022-04-10 03:58:20|1994|1976.2|1993.93|1976.13|1994.06|1976.26|1993.93|1976.13|9
1649563110000|2022-04-10 03:58:30|1993.86|1976.06|1993.69|1975.89|1993.86|1976.06|1993.67|1975.87|6
1649563120000|2022-04-10 03:58:40|1993.67|1975.87|1993.47|1975.67|1993.67|1975.87|1993.47|1975.67|2
1649563130000|2022-04-10 03:58:50|1993.46|1975.66|1993.49|1975.69|1993.49|1975.69|1993.46|1975.66|3
1649563140000|2022-04-10 03:59:00|1993.52|1975.72|1993.54|1975.74|1993.54|1975.74|1993.49|1975.69|3
1649563160000|2022-04-10 03:59:20|1993.55|1975.75|1993.49|1975.69|1993.56|1975.76|1993.49|1975.69|4
1649563180000|2022-04-10 03:59:40|1993.5|1975.7|1993.21|1975.41|1993.5|1975.7|1993.2|1975.4|6
1649563190000|2022-04-10 03:59:50|1993.19|1975.39|1993.03|1975.23|1993.19|1975.39|1993.03|1975.23|6
1649563200000|2022-04-10 04:00:00|1993.04|1975.24|1992.8|1975|1993.04|1975.24|1992.8|1975|9
1649563210000|2022-04-10 04:00:10|1992.76|1974.96|1992.64|1974.84|1992.76|1974.96|1992.64|1974.84|3
1649563220000|2022-04-10 04:00:20|1992.7|1974.9|1992.72|1974.92|1992.86|1975.06|1992.63|1974.83|17
1649563230000|2022-04-10 04:00:30|1992.75|1974.95|1992.64|1974.84|1992.75|1974.95|1992.64|1974.84|9
1649563240000|2022-04-10 04:00:40|1992.62|1974.82|1993|1975.2|1993|1975.2|1992.62|1974.82|19
1649563250000|2022-04-10 04:00:50|1993.16|1975.36|1994.03|1976.23|1994.22|1976.42|1993.16|1975.36|24
1649563260000|2022-04-10 04:01:00|1994.04|1976.24|1993.82|1976.02|1994.04|1976.24|1993.8|1976|14
1649563270000|2022-04-10 04:01:10|1993.72|1975.92|1993.86|1976.06|1993.88|1976.08|1993.72|1975.92|17
1649563280000|2022-04-10 04:01:20|1993.83|1976.03|1993.91|1976.11|1993.91|1976.11|1993.8|1976|12
1649563290000|2022-04-10 04:01:30|1993.89|1976.09|1993.7|1975.9|1993.89|1976.09|1993.7|1975.9|10
1649563300000|2022-04-10 04:01:40|1993.69|1975.89|1993.87|1976.07|1993.92|1976.12|1993.69|1975.89|7
1649563310000|2022-04-10 04:01:50|1993.89|1976.09|1993.1|1975.3|1994|1976.2|1993.1|1975.3|25
1649563320000|2022-04-10 04:02:00|1993.07|1975.27|1992.9|1975.1|1993.08|1975.28|1992.9|1975.1|13
1649563330000|2022-04-10 04:02:10|1992.82|1975.02|1993.03|1975.23|1993.03|1975.23|1992.77|1974.97|27
1649563340000|2022-04-10 04:02:20|1993.04|1975.24|1993.13|1975.33|1993.26|1975.46|1992.99|1975.19|19
1649563350000|2022-04-10 04:02:30|1993.12|1975.32|1993.17|1975.37|1993.17|1975.37|1993.07|1975.27|9
1649563360000|2022-04-10 04:02:40|1993.1|1975.3|1993.12|1975.32|1993.12|1975.32|1993.08|1975.28|4
1649563370000|2022-04-10 04:02:50|1993.24|1975.44|1993.13|1975.33|1993.24|1975.44|1993.05|1975.25|9
1649563380000|2022-04-10 04:03:00|1993.12|1975.32|1993.13|1975.33|1993.17|1975.37|1993.07|1975.27|7
1649563390000|2022-04-10 04:03:10|1993.12|1975.32|1993.13|1975.33|1993.17|1975.37|1993.06|1975.26|11
1649563400000|2022-04-10 04:03:20|1993.12|1975.32|1993.1|1975.3|1993.17|1975.37|1993.1|1975.3|9
1649563410000|2022-04-10 04:03:30|1993.12|1975.32|1993.13|1975.33|1993.18|1975.38|1993.07|1975.27|11
1649563420000|2022-04-10 04:03:40|1993.14|1975.34|1992.92|1975.12|1993.17|1975.37|1992.88|1975.08|21
1649563430000|2022-04-10 04:03:50|1992.97|1975.17|1992.93|1975.13|1992.97|1975.17|1992.87|1975.07|14
1649563440000|2022-04-10 04:04:00|1992.94|1975.14|1992.98|1975.18|1992.99|1975.19|1992.89|1975.09|12
1649563450000|2022-04-10 04:04:10|1992.97|1975.17|1992.95|1975.15|1992.98|1975.18|1992.89|1975.09|14
1649563460000|2022-04-10 04:04:20|1992.92|1975.12|1992.88|1975.08|1992.98|1975.18|1992.88|1975.08|15
1649563470000|2022-04-10 04:04:30|1992.87|1975.07|1992.69|1974.89|1992.92|1975.12|1992.64|1974.84|16
1649563480000|2022-04-10 04:04:40|1992.67|1974.87|1992.69|1974.89|1992.69|1974.89|1992.67|1974.87|2
1649563490000|2022-04-10 04:04:50|1992.66|1974.86|1991.94|1974.14|1992.66|1974.86|1991.94|1974.14|6
1649563500000|2022-04-10 04:05:00|1992|1974.2|1991.97|1974.17|1992|1974.2|1991.94|1974.14|11
1649563510000|2022-04-10 04:05:10|1991.96|1974.16|1991.94|1974.14|1992.03|1974.23|1991.94|1974.14|13
1649563520000|2022-04-10 04:05:20|1992.01|1974.21|1991.94|1974.14|1992.01|1974.21|1991.94|1974.14|4
1649563530000|2022-04-10 04:05:30|1992|1974.2|1991.94|1974.14|1992|1974.2|1991.94|1974.14|7
1649563540000|2022-04-10 04:05:40|1991.95|1974.15|1991.86|1974.06|1991.95|1974.15|1991.82|1974.02|12
1649563550000|2022-04-10 04:05:50|1991.87|1974.07|1991.92|1974.12|1991.98|1974.18|1991.8|1974|19
1649563560000|2022-04-10 04:06:00|1991.99|1974.19|1992|1974.2|1992.13|1974.33|1991.96|1974.16|12
1649563570000|2022-04-10 04:06:10|1991.99|1974.19|1991.73|1973.93|1992.12|1974.32|1991.73|1973.93|16
1649563580000|2022-04-10 04:06:20|1991.81|1974.01|1991.75|1973.95|1991.82|1974.02|1991.72|1973.92|9
1649563590000|2022-04-10 04:06:30|1991.81|1974.01|1990.55|1972.75|1991.81|1974.01|1990.53|1972.73|13
1649563600000|2022-04-10 04:06:40|1990.53|1972.73|1990.27|1972.47|1990.53|1972.73|1990.27|1972.47|2
1649563620000|2022-04-10 04:07:00|1990.33|1972.53|1990.33|1972.53|1990.33|1972.53|1990.33|1972.53|1
1649563640000|2022-04-10 04:07:20|1990.3|1972.5|1990.29|1972.49|1990.3|1972.5|1990.29|1972.49|2
1649563650000|2022-04-10 04:07:30|1990.33|1972.53|1990.33|1972.53|1990.33|1972.53|1990.33|1972.53|1
1649563660000|2022-04-10 04:07:40|1990.31|1972.51|1989.98|1972.18|1990.31|1972.51|1989.88|1972.08|12
1649563670000|2022-04-10 04:07:50|1990.12|1972.32|1989.99|1972.19|1990.12|1972.32|1989.98|1972.18|8
1649563680000|2022-04-10 04:08:00|1990.14|1972.34|1989.14|1971.34|1990.14|1972.34|1989.08|1971.28|23
1649563690000|2022-04-10 04:08:10|1989.13|1971.33|1989.1|1971.3|1989.2|1971.4|1989.07|1971.27|10
1649563700000|2022-04-10 04:08:20|1989.11|1971.31|1988.96|1971.16|1989.12|1971.32|1988.96|1971.16|10
1649563710000|2022-04-10 04:08:30|1989|1971.2|1989.01|1971.21|1989.04|1971.24|1988.93|1971.13|13
1649563720000|2022-04-10 04:08:40|1989.04|1971.24|1988.82|1971.02|1989.08|1971.28|1988.61|1970.81|16
1649563730000|2022-04-10 04:08:50|1988.91|1971.11|1989.12|1971.32|1989.12|1971.32|1988.76|1970.96|26
1649563740000|2022-04-10 04:09:00|1989.09|1971.29|1988.98|1971.18|1989.13|1971.33|1988.78|1970.98|20
1649563750000|2022-04-10 04:09:10|1988.97|1971.17|1988.66|1970.86|1988.97|1971.17|1988.66|1970.86|16
1649563760000|2022-04-10 04:09:20|1988.64|1970.84|1988.65|1970.85|1988.68|1970.88|1988.59|1970.79|13
1649563770000|2022-04-10 04:09:30|1988.64|1970.84|1988.64|1970.84|1988.64|1970.84|1988.57|1970.77|16
1649563780000|2022-04-10 04:09:40|1988.63|1970.83|1988.11|1970.31|1988.63|1970.83|1988.11|1970.31|21
1649563790000|2022-04-10 04:09:50|1988.1|1970.3|1988.12|1970.32|1988.2|1970.4|1988.03|1970.23|11
1649563800000|2022-04-10 04:10:00|1988.1|1970.3|1988.49|1970.69|1988.51|1970.71|1987.98|1970.18|11
1649563810000|2022-04-10 04:10:10|1988.44|1970.64|1988.53|1970.73|1988.59|1970.79|1988.4|1970.6|14
1649563820000|2022-04-10 04:10:20|1988.52|1970.72|1988.48|1970.68|1988.62|1970.82|1988.48|1970.68|7
1649563830000|2022-04-10 04:10:30|1988.51|1970.71|1988.63|1970.83|1988.64|1970.84|1988.44|1970.64|15
1649563840000|2022-04-10 04:10:40|1988.6|1970.8|1988.12|1970.32|1988.74|1970.94|1988.09|1970.29|18
1649563850000|2022-04-10 04:10:50|1988.15|1970.35|1987.83|1970.03|1988.15|1970.35|1987.83|1970.03|11
1649563860000|2022-04-10 04:11:00|1987.81|1970.01|1987.76|1969.96|1987.88|1970.08|1987.76|1969.96|9
1649563870000|2022-04-10 04:11:10|1987.71|1969.91|1987.88|1970.08|1987.9|1970.1|1987.7|1969.9|12
1649563880000|2022-04-10 04:11:20|1987.87|1970.07|1987.9|1970.1|1987.9|1970.1|1987.85|1970.05|7
1649563890000|2022-04-10 04:11:30|1987.91|1970.11|1987.9|1970.1|1987.92|1970.12|1987.85|1970.05|6
1649563900000|2022-04-10 04:11:40|1987.89|1970.09|1987.88|1970.08|1987.91|1970.11|1987.85|1970.05|7
1649563910000|2022-04-10 04:11:50|1987.87|1970.07|1987.98|1970.18|1988.07|1970.27|1987.87|1970.07|16
1649563920000|2022-04-10 04:12:00|1988.06|1970.26|1988.11|1970.31|1988.22|1970.42|1988.05|1970.25|19
1649563930000|2022-04-10 04:12:10|1988.21|1970.41|1988.16|1970.36|1988.21|1970.41|1988.02|1970.22|15
1649563940000|2022-04-10 04:12:20|1988.18|1970.38|1988.41|1970.61|1988.42|1970.62|1988.15|1970.35|16
1649563950000|2022-04-10 04:12:30|1988.4|1970.6|1988.69|1970.89|1988.78|1970.98|1988.39|1970.59|14
1649563960000|2022-04-10 04:12:40|1988.66|1970.86|1988.74|1970.94|1988.82|1971.02|1988.66|1970.86|12
1649563970000|2022-04-10 04:12:50|1988.78|1970.98|1989.53|1971.73|1989.53|1971.73|1988.69|1970.89|18
1649563980000|2022-04-10 04:13:00|1989.54|1971.74|1989.59|1971.79|1989.68|1971.88|1989.43|1971.63|13
1649563990000|2022-04-10 04:13:10|1989.58|1971.78|1989.59|1971.79|1989.61|1971.81|1989.58|1971.78|4
1649564000000|2022-04-10 04:13:20|1989.61|1971.81|1989.8|1972|1989.83|1972.03|1989.61|1971.81|11
1649564010000|2022-04-10 04:13:30|1989.91|1972.11|1989.97|1972.17|1989.97|1972.17|1989.91|1972.11|4
1649564020000|2022-04-10 04:13:40|1990|1972.2|1990|1972.2|1990.01|1972.21|1989.93|1972.13|8
1649564030000|2022-04-10 04:13:50|1989.97|1972.17|1989.82|1972.02|1989.97|1972.17|1989.52|1971.72|18
1649564040000|2022-04-10 04:14:00|1989.83|1972.03|1989.87|1972.07|1989.95|1972.15|1989.81|1972.01|13
1649564050000|2022-04-10 04:14:10|1989.82|1972.02|1989.71|1971.91|1989.89|1972.09|1989.66|1971.86|11
1649564060000|2022-04-10 04:14:20|1989.74|1971.94|1989.77|1971.97|1989.83|1972.03|1989.61|1971.81|16
1649564070000|2022-04-10 04:14:30|1989.71|1971.91|1989.89|1972.09|1989.91|1972.11|1989.66|1971.86|10
1649564080000|2022-04-10 04:14:40|1989.91|1972.11|1989.92|1972.12|1989.92|1972.12|1989.88|1972.08|9
1649564090000|2022-04-10 04:14:50|1989.93|1972.13|1990.38|1972.58|1990.38|1972.58|1989.93|1972.13|7
1649564100000|2022-04-10 04:15:00|1990.39|1972.59|1990.54|1972.74|1990.61|1972.81|1990.39|1972.59|5
1649564110000|2022-04-10 04:15:10|1990.75|1972.95|1991.34|1973.54|1991.43|1973.63|1990.75|1972.95|9
1649564120000|2022-04-10 04:15:20|1991.41|1973.61|1991.4|1973.6|1991.52|1973.72|1991.28|1973.48|16
1649564130000|2022-04-10 04:15:30|1991.48|1973.68|1991.57|1973.77|1991.57|1973.77|1991.45|1973.65|4
1649564140000|2022-04-10 04:15:40|1991.45|1973.65|1991.54|1973.74|1991.57|1973.77|1991.35|1973.55|7
1649564150000|2022-04-10 04:15:50|1991.59|1973.79|1991.69|1973.89|1991.69|1973.89|1991.48|1973.68|5
1649564160000|2022-04-10 04:16:00|1991.48|1973.68|1991.71|1973.91|1991.71|1973.91|1991.48|1973.68|3
1649564170000|2022-04-10 04:16:10|1991.69|1973.89|1991.69|1973.89|1991.69|1973.89|1991.69|1973.89|1
1649564180000|2022-04-10 04:16:20|1991.67|1973.87|1991.56|1973.76|1991.67|1973.87|1991.51|1973.71|6
1649564190000|2022-04-10 04:16:30|1991.67|1973.87|1991.55|1973.75|1991.67|1973.87|1991.55|1973.75|7
1649564200000|2022-04-10 04:16:40|1991.36|1973.56|1991.52|1973.72|1991.55|1973.75|1991.36|1973.56|3
1649564210000|2022-04-10 04:16:50|1991.51|1973.71|1991.61|1973.81|1991.61|1973.81|1991.51|1973.71|4
1649564220000|2022-04-10 04:17:00|1991.68|1973.88|1991.68|1973.88|1991.68|1973.88|1991.66|1973.86|3
1649564230000|2022-04-10 04:17:10|1991.69|1973.89|1991.56|1973.76|1991.69|1973.89|1991.5|1973.7|4
1649564240000|2022-04-10 04:17:20|1991.73|1973.93|1991.52|1973.72|1991.73|1973.93|1991.52|1973.72|8
1649564250000|2022-04-10 04:17:30|1991.53|1973.73|1990.73|1972.93|1991.53|1973.73|1990.69|1972.89|17
1649564260000|2022-04-10 04:17:40|1990.7|1972.9|1990.69|1972.89|1990.73|1972.93|1990.62|1972.82|8
1649564270000|2022-04-10 04:17:50|1990.62|1972.82|1990.59|1972.79|1990.65|1972.85|1990.56|1972.76|10
1649564280000|2022-04-10 04:18:00|1990.58|1972.78|1990.59|1972.79|1990.59|1972.79|1990.58|1972.78|2
1649564290000|2022-04-10 04:18:10|1990.58|1972.78|1990.87|1973.07|1990.87|1973.07|1990.58|1972.78|11
1649564300000|2022-04-10 04:18:20|1990.86|1973.06|1990.77|1972.97|1990.86|1973.06|1990.77|1972.97|9
1649564310000|2022-04-10 04:18:30|1990.71|1972.91|1990.66|1972.86|1990.83|1973.03|1990.66|1972.86|13
1649564320000|2022-04-10 04:18:40|1990.73|1972.93|1990.73|1972.93|1990.73|1972.93|1990.66|1972.86|3
1649564330000|2022-04-10 04:18:50|1990.75|1972.95|1991.38|1973.58|1991.38|1973.58|1990.71|1972.91|16
1649564340000|2022-04-10 04:19:00|1991.29|1973.49|1991.28|1973.48|1991.38|1973.58|1991.28|1973.48|4
1649564350000|2022-04-10 04:19:10|1991.37|1973.57|1991.42|1973.62|1991.43|1973.63|1991.37|1973.57|7
1649564360000|2022-04-10 04:19:20|1991.3|1973.5|1991.51|1973.71|1991.51|1973.71|1991.3|1973.5|3
1649564370000|2022-04-10 04:19:30|1991.56|1973.76|1991.65|1973.85|1991.65|1973.85|1991.52|1973.72|5
1649564380000|2022-04-10 04:19:40|1991.66|1973.86|1991.66|1973.86|1991.69|1973.89|1991.66|1973.86|3
1649564390000|2022-04-10 04:19:50|1991.69|1973.89|1991.91|1974.11|1991.93|1974.13|1991.65|1973.85|16
1649564400000|2022-04-10 04:20:00|1991.87|1974.07|1991.68|1973.88|1991.87|1974.07|1991.53|1973.73|20
1649564410000|2022-04-10 04:20:10|1991.67|1973.87|1991.81|1974.01|1991.84|1974.04|1991.66|1973.86|13
1649564420000|2022-04-10 04:20:20|1992.35|1974.55|1993.19|1975.39|1993.34|1975.54|1992.32|1974.52|28
1649564430000|2022-04-10 04:20:30|1993.51|1975.71|1993.57|1975.77|1993.7|1975.9|1993.51|1975.71|6
1649564440000|2022-04-10 04:20:40|1993.55|1975.75|1993.57|1975.77|1993.58|1975.78|1993.55|1975.75|5
1649564450000|2022-04-10 04:20:50|1993.66|1975.86|1993.94|1976.14|1994.16|1976.36|1993.57|1975.77|10
1649564460000|2022-04-10 04:21:00|1993.97|1976.17|1993.8|1976|1994.21|1976.41|1993.72|1975.92|9
1649564470000|2022-04-10 04:21:10|1993.74|1975.94|1993.6|1975.8|1993.74|1975.94|1993.59|1975.79|4
1649564480000|2022-04-10 04:21:20|1993.65|1975.85|1993.6|1975.8|1993.65|1975.85|1993.6|1975.8|2
1649564490000|2022-04-10 04:21:30|1993.65|1975.85|1993.6|1975.8|1993.65|1975.85|1993.6|1975.8|6
1649564500000|2022-04-10 04:21:40|1993.59|1975.79|1993.63|1975.83|1993.65|1975.85|1993.58|1975.78|9
1649564510000|2022-04-10 04:21:50|1993.58|1975.78|1993.58|1975.78|1993.63|1975.83|1993.58|1975.78|5
1649564520000|2022-04-10 04:22:00|1993.52|1975.72|1993.53|1975.73|1993.54|1975.74|1993.52|1975.72|3
1649564530000|2022-04-10 04:22:10|1993.59|1975.79|1993.57|1975.77|1993.6|1975.8|1993.56|1975.76|10
1649564540000|2022-04-10 04:22:20|1993.59|1975.79|1993.51|1975.71|1993.6|1975.8|1993.51|1975.71|6
1649564550000|2022-04-10 04:22:30|1993.54|1975.74|1993.51|1975.71|1993.54|1975.74|1993.51|1975.71|4
1649564560000|2022-04-10 04:22:40|1993.5|1975.7|1993.5|1975.7|1993.5|1975.7|1993.5|1975.7|1
1649564570000|2022-04-10 04:22:50|1993.54|1975.74|1993.54|1975.74|1993.54|1975.74|1993.54|1975.74|1
1649564580000|2022-04-10 04:23:00|1993.5|1975.7|1993.51|1975.71|1993.64|1975.84|1993.5|1975.7|8
1649564590000|2022-04-10 04:23:10|1993.56|1975.76|1994.31|1976.51|1994.44|1976.64|1993.56|1975.76|15
1649564610000|2022-04-10 04:23:30|1994.36|1976.56|1994.31|1976.51|1994.42|1976.62|1994.31|1976.51|8
1649564620000|2022-04-10 04:23:40|1994.42|1976.62|1994.31|1976.51|1994.42|1976.62|1994.31|1976.51|8
1649564630000|2022-04-10 04:23:50|1994.42|1976.62|1994.38|1976.58|1994.42|1976.62|1994.36|1976.56|3
1649564640000|2022-04-10 04:24:00|1994.44|1976.64|1994.46|1976.66|1994.49|1976.69|1994.38|1976.58|10
1649564650000|2022-04-10 04:24:10|1994.49|1976.69|1994.49|1976.69|1994.49|1976.69|1994.38|1976.58|3
1649564680000|2022-04-10 04:24:40|1994.51|1976.71|1994.48|1976.68|1994.51|1976.71|1994.48|1976.68|2
1649564690000|2022-04-10 04:24:50|1994.46|1976.66|1994.46|1976.66|1994.46|1976.66|1994.46|1976.66|1
1649564700000|2022-04-10 04:25:00|1994.48|1976.68|1994.91|1977.11|1994.91|1977.11|1994.48|1976.68|4
1649564710000|2022-04-10 04:25:10|1995.31|1977.51|1995.29|1977.49|1995.56|1977.76|1995.29|1977.49|13
1649564720000|2022-04-10 04:25:20|1995.3|1977.5|1995.33|1977.53|1995.33|1977.53|1995.29|1977.49|6
1649564730000|2022-04-10 04:25:30|1995.43|1977.63|1995.34|1977.54|1995.52|1977.72|1995.34|1977.54|7
1649564740000|2022-04-10 04:25:40|1995.33|1977.53|1995.3|1977.5|1995.4|1977.6|1995.29|1977.49|9
1649564750000|2022-04-10 04:25:50|1995.37|1977.57|1995.29|1977.49|1995.43|1977.63|1995.29|1977.49|8
1649564760000|2022-04-10 04:26:00|1995.27|1977.47|1995.31|1977.51|1995.41|1977.61|1995.24|1977.44|10
1649564770000|2022-04-10 04:26:10|1995.24|1977.44|1994.88|1977.08|1995.26|1977.46|1994.88|1977.08|8
1649564780000|2022-04-10 04:26:20|1994.9|1977.1|1994.51|1976.71|1994.9|1977.1|1994.5|1976.7|14
1649564790000|2022-04-10 04:26:30|1994.5|1976.7|1994.82|1977.02|1994.82|1977.02|1994.5|1976.7|4
1649564800000|2022-04-10 04:26:40|1994.59|1976.79|1994.52|1976.72|1994.7|1976.9|1994.5|1976.7|9
1649564810000|2022-04-10 04:26:50|1994.56|1976.76|1994.53|1976.73|1994.56|1976.76|1994.52|1976.72|8
1649564820000|2022-04-10 04:27:00|1994.49|1976.69|1994.37|1976.57|1994.49|1976.69|1994.36|1976.56|8
1649564830000|2022-04-10 04:27:10|1994.46|1976.66|1994.62|1976.82|1994.75|1976.95|1994.46|1976.66|16
1649564840000|2022-04-10 04:27:20|1994.61|1976.81|1994.73|1976.93|1994.78|1976.98|1994.52|1976.72|16
1649564850000|2022-04-10 04:27:30|1994.74|1976.94|1994.54|1976.74|1994.74|1976.94|1994.51|1976.71|10
1649564860000|2022-04-10 04:27:40|1994.51|1976.71|1994.52|1976.72|1994.52|1976.72|1994.49|1976.69|4
1649564870000|2022-04-10 04:27:50|1994.49|1976.69|1994.5|1976.7|1994.62|1976.82|1994.46|1976.66|19
1649564880000|2022-04-10 04:28:00|1994.62|1976.82|1994.58|1976.78|1994.67|1976.87|1994.47|1976.67|12
1649564890000|2022-04-10 04:28:10|1994.52|1976.72|1994.57|1976.77|1994.58|1976.78|1994.52|1976.72|7
1649564900000|2022-04-10 04:28:20|1994.61|1976.81|1994.61|1976.81|1994.61|1976.81|1994.61|1976.81|1
1649564910000|2022-04-10 04:28:30|1994.57|1976.77|1994.57|1976.77|1994.57|1976.77|1994.57|1976.77|1
1649564920000|2022-04-10 04:28:40|1994.61|1976.81|1994.57|1976.77|1994.61|1976.81|1994.57|1976.77|3
1649564930000|2022-04-10 04:28:50|1994.58|1976.78|1995.39|1977.59|1995.58|1977.78|1994.55|1976.75|11
1649564940000|2022-04-10 04:29:00|1995.59|1977.79|1995.71|1977.91|1995.71|1977.91|1995.58|1977.78|4
1649564950000|2022-04-10 04:29:10|1995.69|1977.89|1995.69|1977.89|1995.69|1977.89|1995.67|1977.87|4
1649564960000|2022-04-10 04:29:20|1995.7|1977.9|1995.7|1977.9|1995.7|1977.9|1995.7|1977.9|1
1649564970000|2022-04-10 04:29:30|1995.67|1977.87|1995.18|1977.38|1995.67|1977.87|1995.18|1977.38|5
1649564980000|2022-04-10 04:29:40|1995.19|1977.39|1995.22|1977.42|1995.22|1977.42|1995.13|1977.33|13
1649564990000|2022-04-10 04:29:50|1995.2|1977.4|1994.86|1977.06|1995.22|1977.42|1994.84|1977.04|12
1649565000000|2022-04-10 04:30:00|1994.85|1977.05|1995.63|1977.83|1995.63|1977.83|1994.85|1977.05|16
1649565010000|2022-04-10 04:30:10|1995.7|1977.9|1996.12|1978.32|1996.45|1978.65|1995.7|1977.9|18
1649565020000|2022-04-10 04:30:20|1996.09|1978.29|1995.92|1978.12|1996.09|1978.29|1995.58|1977.78|13
1649565030000|2022-04-10 04:30:30|1995.88|1978.08|1995.86|1978.06|1995.88|1978.08|1995.86|1978.06|2
1649565040000|2022-04-10 04:30:40|1995.69|1977.89|1995.69|1977.89|1995.69|1977.89|1995.69|1977.89|1
1649565060000|2022-04-10 04:31:00|1995.82|1978.02|1995.69|1977.89|1995.82|1978.02|1995.69|1977.89|8
1649565070000|2022-04-10 04:31:10|1995.82|1978.02|1995.73|1977.93|1995.82|1978.02|1995.58|1977.78|13
1649565080000|2022-04-10 04:31:20|1995.83|1978.03|1995.66|1977.86|1995.88|1978.08|1995.64|1977.84|14
1649565090000|2022-04-10 04:31:30|1995.64|1977.84|1995.03|1977.23|1995.67|1977.87|1995|1977.2|17
1649565100000|2022-04-10 04:31:40|1995.06|1977.26|1994.68|1976.88|1995.1|1977.3|1994.64|1976.84|7
1649565110000|2022-04-10 04:31:50|1994.67|1976.87|1994.68|1976.88|1994.68|1976.88|1994.67|1976.87|2
1649565120000|2022-04-10 04:32:00|1994.66|1976.86|1994.65|1976.85|1994.66|1976.86|1994.65|1976.85|2
1649565130000|2022-04-10 04:32:10|1994.64|1976.84|1994.64|1976.84|1994.64|1976.84|1994.64|1976.84|1
1649565140000|2022-04-10 04:32:20|1994.65|1976.85|1994.73|1976.93|1994.73|1976.93|1994.65|1976.85|2
1649565150000|2022-04-10 04:32:30|1994.86|1977.06|1994.48|1976.68|1994.86|1977.06|1994.48|1976.68|10
1649565160000|2022-04-10 04:32:40|1994.57|1976.77|1994.6|1976.8|1994.63|1976.83|1994.52|1976.72|13
1649565170000|2022-04-10 04:32:50|1994.53|1976.73|1995.06|1977.26|1995.06|1977.26|1994.52|1976.72|19
1649565180000|2022-04-10 04:33:00|1995.02|1977.22|1994.91|1977.11|1995.06|1977.26|1994.84|1977.04|15
1649565190000|2022-04-10 04:33:10|1994.92|1977.12|1994.86|1977.06|1994.93|1977.13|1994.8|1977|5
1649565200000|2022-04-10 04:33:20|1994.88|1977.08|1994.71|1976.91|1994.88|1977.08|1994.7|1976.9|11
1649565220000|2022-04-10 04:33:40|1994.63|1976.83|1994.7|1976.9|1994.79|1976.99|1994.63|1976.83|6
1649565230000|2022-04-10 04:33:50|1994.74|1976.94|1994.66|1976.86|1994.84|1977.04|1994.63|1976.83|9
1649565240000|2022-04-10 04:34:00|1994.74|1976.94|1994.69|1976.89|1994.76|1976.96|1994.66|1976.86|6
1649565250000|2022-04-10 04:34:10|1994.5|1976.7|1994.18|1976.38|1994.5|1976.7|1994.18|1976.38|6
1649565260000|2022-04-10 04:34:20|1994.13|1976.33|1994.16|1976.36|1994.16|1976.36|1994.12|1976.32|11
1649565270000|2022-04-10 04:34:30|1994.27|1976.47|1994|1976.2|1994.27|1976.47|1994|1976.2|4
1649565280000|2022-04-10 04:34:40|1993.98|1976.18|1993.98|1976.18|1993.98|1976.18|1993.98|1976.18|1
1649565300000|2022-04-10 04:35:00|1993.97|1976.17|1993.97|1976.17|1993.97|1976.17|1993.97|1976.17|1
1649565310000|2022-04-10 04:35:10|1993.96|1976.16|1993.96|1976.16|1993.98|1976.18|1993.96|1976.16|3
1649565320000|2022-04-10 04:35:20|1994.03|1976.23|1994|1976.2|1994.03|1976.23|1993.97|1976.17|8
1649565330000|2022-04-10 04:35:30|1994.02|1976.22|1993.96|1976.16|1994.02|1976.22|1993.96|1976.16|2
1649565340000|2022-04-10 04:35:40|1994.05|1976.25|1994.05|1976.25|1994.05|1976.25|1994.05|1976.25|1
1649565350000|2022-04-10 04:35:50|1994.03|1976.23|1994.03|1976.23|1994.03|1976.23|1994.03|1976.23|1
1649565360000|2022-04-10 04:36:00|1994.21|1976.41|1994.22|1976.42|1994.22|1976.42|1994.2|1976.4|3
1649565370000|2022-04-10 04:36:10|1994.24|1976.44|1995.1|1977.3|1995.1|1977.3|1994.2|1976.4|17
1649565380000|2022-04-10 04:36:20|1995.09|1977.29|1995.55|1977.75|1995.59|1977.79|1995.08|1977.28|22
1649565390000|2022-04-10 04:36:30|1995.59|1977.79|1995.55|1977.75|1995.59|1977.79|1995.55|1977.75|7
1649565400000|2022-04-10 04:36:40|1995.69|1977.89|1995.77|1977.97|1995.77|1977.97|1995.69|1977.89|2
1649565410000|2022-04-10 04:36:50|1995.78|1977.98|1995.32|1977.52|1995.78|1977.98|1995.27|1977.47|19
1649565420000|2022-04-10 04:37:00|1995.3|1977.5|1995.59|1977.79|1995.59|1977.79|1995.25|1977.45|19
1649565430000|2022-04-10 04:37:10|1995.63|1977.83|1995.7|1977.9|1995.75|1977.95|1995.57|1977.77|17
1649565440000|2022-04-10 04:37:20|1995.75|1977.95|1994.92|1977.12|1995.75|1977.95|1994.92|1977.12|23
1649565450000|2022-04-10 04:37:30|1994.94|1977.14|1995.17|1977.37|1995.17|1977.37|1994.92|1977.12|26
1649565460000|2022-04-10 04:37:40|1995.14|1977.34|1994.99|1977.19|1995.15|1977.35|1994.99|1977.19|8
1649565470000|2022-04-10 04:37:50|1995.02|1977.22|1995.54|1977.74|1995.54|1977.74|1995.01|1977.21|17
1649565480000|2022-04-10 04:38:00|1995.53|1977.73|1995.69|1977.89|1995.72|1977.92|1995.52|1977.72|9
1649565490000|2022-04-10 04:38:10|1995.72|1977.92|1995.7|1977.9|1995.73|1977.93|1995.68|1977.88|14
1649565500000|2022-04-10 04:38:20|1995.73|1977.93|1995.73|1977.93|1995.73|1977.93|1995.68|1977.88|13
1649565510000|2022-04-10 04:38:30|1995.7|1977.9|1994.84|1977.04|1995.73|1977.93|1994.81|1977.01|30
1649565520000|2022-04-10 04:38:40|1994.85|1977.05|1994.45|1976.65|1994.85|1977.05|1994.45|1976.65|10
1649565530000|2022-04-10 04:38:50|1994.46|1976.66|1994.45|1976.65|1994.48|1976.68|1994.41|1976.61|12
1649565540000|2022-04-10 04:39:00|1994.46|1976.66|1994.11|1976.31|1994.46|1976.66|1994.11|1976.31|6
1649565550000|2022-04-10 04:39:10|1994.14|1976.34|1994.51|1976.71|1994.51|1976.71|1994.04|1976.24|13
1649565560000|2022-04-10 04:39:20|1994.59|1976.79|1994.53|1976.73|1994.63|1976.83|1994.43|1976.63|17
1649565570000|2022-04-10 04:39:30|1994.52|1976.72|1994.23|1976.43|1994.52|1976.72|1994.23|1976.43|4
1649565580000|2022-04-10 04:39:40|1994.22|1976.42|1994.22|1976.42|1994.23|1976.43|1994.18|1976.38|9
1649565590000|2022-04-10 04:39:50|1994.23|1976.43|1994.03|1976.23|1994.23|1976.43|1994|1976.2|9
1649565600000|2022-04-10 04:40:00|1994.07|1976.27|1994.57|1976.77|1994.57|1976.77|1994.07|1976.27|5
1649565610000|2022-04-10 04:40:10|1994.59|1976.79|1994.58|1976.78|1994.59|1976.79|1994.56|1976.76|5
1649565620000|2022-04-10 04:40:20|1994.61|1976.81|1994.52|1976.72|1994.61|1976.81|1994.52|1976.72|17
1649565630000|2022-04-10 04:40:30|1994.48|1976.68|1994.63|1976.83|1994.64|1976.84|1994.48|1976.68|15
1649565640000|2022-04-10 04:40:40|1994.62|1976.82|1994.67|1976.87|1994.67|1976.87|1994.61|1976.81|10
1649565650000|2022-04-10 04:40:50|1994.68|1976.88|1994.66|1976.86|1994.68|1976.88|1994.56|1976.76|10
1649565660000|2022-04-10 04:41:00|1994.69|1976.89|1994.74|1976.94|1994.78|1976.98|1994.63|1976.83|19
1649565670000|2022-04-10 04:41:10|1994.77|1976.97|1994.77|1976.97|1994.78|1976.98|1994.76|1976.96|4
1649565680000|2022-04-10 04:41:20|1994.74|1976.94|1994.77|1976.97|1994.81|1977.01|1994.74|1976.94|16
1649565690000|2022-04-10 04:41:30|1994.7|1976.9|1994.7|1976.9|1994.75|1976.95|1994.68|1976.88|10
1649565700000|2022-04-10 04:41:40|1994.63|1976.83|1994.26|1976.46|1994.7|1976.9|1994.21|1976.41|10
1649565710000|2022-04-10 04:41:50|1994.22|1976.42|1994.1|1976.3|1994.27|1976.47|1994.1|1976.3|15
1649565720000|2022-04-10 04:42:00|1994.08|1976.28|1994.1|1976.3|1994.1|1976.3|1994.08|1976.28|4
1649565730000|2022-04-10 04:42:10|1994.08|1976.28|1993.89|1976.09|1994.08|1976.28|1993.71|1975.91|4
1649565740000|2022-04-10 04:42:20|1993.9|1976.1|1993.8|1976|1993.9|1976.1|1993.64|1975.84|6
1649565750000|2022-04-10 04:42:30|1993.65|1975.85|1993.8|1976|1993.8|1976|1993.65|1975.85|2
1649565760000|2022-04-10 04:42:40|1993.81|1976.01|1993.81|1976.01|1993.81|1976.01|1993.81|1976.01|1
1649565770000|2022-04-10 04:42:50|1993.86|1976.06|1993.61|1975.81|1993.86|1976.06|1993.6|1975.8|5
1649565780000|2022-04-10 04:43:00|1993.7|1975.9|1992.49|1974.69|1993.7|1975.9|1992.49|1974.69|11
1649565790000|2022-04-10 04:43:10|1992.37|1974.57|1991.98|1974.18|1992.37|1974.57|1991.95|1974.15|8
1649565800000|2022-04-10 04:43:20|1992|1974.2|1991.95|1974.15|1992|1974.2|1991.95|1974.15|6
1649565810000|2022-04-10 04:43:30|1991.94|1974.14|1991.99|1974.19|1991.99|1974.19|1991.92|1974.12|11
1649565820000|2022-04-10 04:43:40|1992|1974.2|1991.85|1974.05|1992|1974.2|1991.84|1974.04|10
1649565830000|2022-04-10 04:43:50|1991.88|1974.08|1991.94|1974.14|1991.95|1974.15|1991.86|1974.06|7
1649565840000|2022-04-10 04:44:00|1991.97|1974.17|1992.65|1974.85|1992.65|1974.85|1991.94|1974.14|16
1649565850000|2022-04-10 04:44:10|1992.6|1974.8|1992.82|1975.02|1992.89|1975.09|1992.58|1974.78|11
1649565860000|2022-04-10 04:44:20|1992.83|1975.03|1992.84|1975.04|1992.86|1975.06|1992.82|1975.02|7
1649565870000|2022-04-10 04:44:30|1992.26|1974.46|1992|1974.2|1992.31|1974.51|1991.94|1974.14|14
1649565880000|2022-04-10 04:44:40|1991.6|1973.8|1990.92|1973.12|1991.61|1973.81|1990.92|1973.12|23
1649565890000|2022-04-10 04:44:50|1990.88|1973.08|1990.83|1973.03|1990.92|1973.12|1990.76|1972.96|16
1649565900000|2022-04-10 04:45:00|1990.77|1972.97|1990.51|1972.71|1990.77|1972.97|1990.47|1972.67|11
1649565910000|2022-04-10 04:45:10|1990.63|1972.83|1990.57|1972.77|1990.77|1972.97|1990.51|1972.71|12
1649565920000|2022-04-10 04:45:20|1990.59|1972.79|1990.5|1972.7|1990.63|1972.83|1990.46|1972.66|16
1649565930000|2022-04-10 04:45:30|1990.48|1972.68|1989.96|1972.16|1990.5|1972.7|1989.96|1972.16|18
1649565940000|2022-04-10 04:45:40|1989.94|1972.14|1989.52|1971.72|1990.09|1972.29|1989.52|1971.72|19
1649565950000|2022-04-10 04:45:50|1989.56|1971.76|1989.49|1971.69|1989.57|1971.77|1989.48|1971.68|8
1649565960000|2022-04-10 04:46:00|1989.54|1971.74|1989.54|1971.74|1989.54|1971.74|1989.54|1971.74|1
1649565970000|2022-04-10 04:46:10|1989.59|1971.79|1989.48|1971.68|1989.6|1971.8|1989.48|1971.68|16
1649565980000|2022-04-10 04:46:20|1989.5|1971.7|1989.47|1971.67|1989.57|1971.77|1989.46|1971.66|13
1649565990000|2022-04-10 04:46:30|1989.49|1971.69|1989.74|1971.94|1989.75|1971.95|1989.46|1971.66|11
1649566000000|2022-04-10 04:46:40|1989.77|1971.97|1989.65|1971.85|1989.77|1971.97|1989.49|1971.69|15
1649566010000|2022-04-10 04:46:50|1989.58|1971.78|1989.4|1971.6|1989.59|1971.79|1989.4|1971.6|14
1649566020000|2022-04-10 04:47:00|1989.39|1971.59|1989.29|1971.49|1989.4|1971.6|1989.28|1971.48|16
1649566030000|2022-04-10 04:47:10|1989.28|1971.48|1988.59|1970.79|1989.28|1971.48|1988.57|1970.77|15
1649566040000|2022-04-10 04:47:20|1988.6|1970.8|1988.45|1970.65|1988.6|1970.8|1988.42|1970.62|10
1649566050000|2022-04-10 04:47:30|1988.48|1970.68|1988.38|1970.58|1988.48|1970.68|1988.37|1970.57|7
1649566060000|2022-04-10 04:47:40|1988.39|1970.59|1987.93|1970.13|1988.42|1970.62|1987.93|1970.13|15
1649566070000|2022-04-10 04:47:50|1988.08|1970.28|1988.42|1970.62|1988.46|1970.66|1988.02|1970.22|15
1649566080000|2022-04-10 04:48:00|1988.39|1970.59|1988.43|1970.63|1988.43|1970.63|1988.38|1970.58|18
1649566090000|2022-04-10 04:48:10|1988.42|1970.62|1988.44|1970.64|1988.44|1970.64|1988.34|1970.54|15
1649566100000|2022-04-10 04:48:20|1988.45|1970.65|1988.56|1970.76|1988.56|1970.76|1988.43|1970.63|12
1649566110000|2022-04-10 04:48:30|1988.54|1970.74|1988.53|1970.73|1988.57|1970.77|1988.52|1970.72|9
1649566120000|2022-04-10 04:48:40|1988.52|1970.72|1988.51|1970.71|1988.58|1970.78|1988.49|1970.69|16
1649566130000|2022-04-10 04:48:50|1988.5|1970.7|1988.52|1970.72|1988.53|1970.73|1988.34|1970.54|12
1649566140000|2022-04-10 04:49:00|1988.51|1970.71|1988.35|1970.55|1988.51|1970.71|1988.35|1970.55|9
1649566150000|2022-04-10 04:49:10|1988.36|1970.56|1988.23|1970.43|1988.37|1970.57|1988.22|1970.42|12
1649566160000|2022-04-10 04:49:20|1988.26|1970.46|1988.29|1970.49|1988.38|1970.58|1988.19|1970.39|18
1649566170000|2022-04-10 04:49:30|1988.37|1970.57|1988.26|1970.46|1988.37|1970.57|1988.22|1970.42|17
1649566180000|2022-04-10 04:49:40|1988.27|1970.47|1988.05|1970.25|1988.34|1970.54|1987.95|1970.15|20
1649566190000|2022-04-10 04:49:50|1988.17|1970.37|1988.31|1970.51|1988.33|1970.53|1988.08|1970.28|8
1649566200000|2022-04-10 04:50:00|1988.3|1970.5|1988.29|1970.49|1988.3|1970.5|1988.07|1970.27|12
1649566210000|2022-04-10 04:50:10|1988.11|1970.31|1988.08|1970.28|1988.29|1970.49|1987.97|1970.17|17
1649566220000|2022-04-10 04:50:20|1988.07|1970.27|1988.35|1970.55|1988.38|1970.58|1987.99|1970.19|14
1649566230000|2022-04-10 04:50:30|1988.34|1970.54|1988.36|1970.56|1988.39|1970.59|1988.34|1970.54|6
1649566240000|2022-04-10 04:50:40|1988.39|1970.59|1988.18|1970.38|1988.39|1970.59|1988.01|1970.21|13
1649566250000|2022-04-10 04:50:50|1988.15|1970.35|1988.13|1970.33|1988.15|1970.35|1988.12|1970.32|6
1649566260000|2022-04-10 04:51:00|1988.2|1970.4|1988.34|1970.54|1988.34|1970.54|1988.05|1970.25|9
1649566270000|2022-04-10 04:51:10|1988.33|1970.53|1990.31|1972.51|1990.7|1972.9|1988.28|1970.48|21
1649566280000|2022-04-10 04:51:20|1990.32|1972.52|1991.28|1973.48|1991.28|1973.48|1990.32|1972.52|17
1649566290000|2022-04-10 04:51:30|1991.37|1973.57|1991.72|1973.92|1991.72|1973.92|1991.28|1973.48|6
1649566300000|2022-04-10 04:51:40|1991.74|1973.94|1991.45|1973.65|1991.74|1973.94|1991.37|1973.57|17
1649566310000|2022-04-10 04:51:50|1991.46|1973.66|1991.3|1973.5|1991.49|1973.69|1991.27|1973.47|7
1649566320000|2022-04-10 04:52:00|1991.47|1973.67|1992.39|1974.59|1992.39|1974.59|1991.47|1973.67|18
1649566330000|2022-04-10 04:52:10|1992.34|1974.54|1992.34|1974.54|1992.34|1974.54|1992.3|1974.5|11
1649566340000|2022-04-10 04:52:20|1992.3|1974.5|1992.34|1974.54|1992.34|1974.54|1992.3|1974.5|2
1649566350000|2022-04-10 04:52:30|1992.39|1974.59|1992.65|1974.85|1992.69|1974.89|1992.39|1974.59|7
1649566360000|2022-04-10 04:52:40|1992.69|1974.89|1992.69|1974.89|1992.69|1974.89|1992.61|1974.81|5
1649566370000|2022-04-10 04:52:50|1992.68|1974.88|1992.77|1974.97|1992.77|1974.97|1992.65|1974.85|6
1649566380000|2022-04-10 04:53:00|1992.69|1974.89|1993.37|1975.57|1993.42|1975.62|1992.66|1974.86|17
1649566390000|2022-04-10 04:53:10|1993.35|1975.55|1993.25|1975.45|1993.58|1975.78|1993.25|1975.45|21
1649566400000|2022-04-10 04:53:20|1993.26|1975.46|1993.27|1975.47|1993.36|1975.56|1993.25|1975.45|11
1649566410000|2022-04-10 04:53:30|1993.25|1975.45|1993.59|1975.79|1993.59|1975.79|1993.25|1975.45|6
1649566420000|2022-04-10 04:53:40|1993.43|1975.63|1993.24|1975.44|1993.59|1975.79|1993.24|1975.44|16
1649566430000|2022-04-10 04:53:50|1993.28|1975.48|1993.24|1975.44|1993.38|1975.58|1993.24|1975.44|10
1649566440000|2022-04-10 04:54:00|1993.23|1975.43|1993.11|1975.31|1993.23|1975.43|1993.1|1975.3|5
1649566450000|2022-04-10 04:54:10|1993.16|1975.36|1993.22|1975.42|1993.22|1975.42|1993.13|1975.33|4
1649566490000|2022-04-10 04:54:50|1993.13|1975.33|1993.13|1975.33|1993.13|1975.33|1993.13|1975.33|1
1649566500000|2022-04-10 04:55:00|1993.15|1975.35|1993.24|1975.44|1993.24|1975.44|1993.15|1975.35|2
1649566510000|2022-04-10 04:55:10|1993.34|1975.54|1993.29|1975.49|1993.36|1975.56|1993.29|1975.49|5
1649566520000|2022-04-10 04:55:20|1993.3|1975.5|1993.38|1975.58|1993.39|1975.59|1993.22|1975.42|14
1649566530000|2022-04-10 04:55:30|1993.37|1975.57|1993.35|1975.55|1993.37|1975.57|1993.34|1975.54|8
1649566540000|2022-04-10 04:55:40|1993.36|1975.56|1993.33|1975.53|1993.37|1975.57|1993.3|1975.5|10
1649566550000|2022-04-10 04:55:50|1993.32|1975.52|1993.32|1975.52|1993.33|1975.53|1993.3|1975.5|8
1649566560000|2022-04-10 04:56:00|1993.31|1975.51|1993.34|1975.54|1993.35|1975.55|1993.15|1975.35|9
1649566570000|2022-04-10 04:56:10|1993.33|1975.53|1993.33|1975.53|1993.33|1975.53|1993.31|1975.51|4
1649566580000|2022-04-10 04:56:20|1993.34|1975.54|1993.37|1975.57|1993.38|1975.58|1993.34|1975.54|4
1649566590000|2022-04-10 04:56:30|1993.38|1975.58|1993.37|1975.57|1993.43|1975.63|1993.36|1975.56|8
1649566600000|2022-04-10 04:56:40|1993.36|1975.56|1993.37|1975.57|1993.37|1975.57|1993.35|1975.55|5
1649566610000|2022-04-10 04:56:50|1993.35|1975.55|1991.06|1973.26|1993.35|1975.55|1991.06|1973.26|12
1649566620000|2022-04-10 04:57:00|1991.05|1973.25|1990.43|1972.63|1991.06|1973.26|1990.43|1972.63|4
1649566630000|2022-04-10 04:57:10|1990.46|1972.66|1991.63|1973.83|1991.63|1973.83|1990.46|1972.66|11
1649566640000|2022-04-10 04:57:20|1991.77|1973.97|1991.78|1973.98|1991.8|1974|1991.71|1973.91|12
1649566650000|2022-04-10 04:57:30|1991.77|1973.97|1991.79|1973.99|1991.79|1973.99|1991.53|1973.73|14
1649566660000|2022-04-10 04:57:40|1991.76|1973.96|1991.72|1973.92|1991.95|1974.15|1991.72|1973.92|17
1649566670000|2022-04-10 04:57:50|1991.73|1973.93|1992|1974.2|1992.02|1974.22|1991.73|1973.93|13
1649566680000|2022-04-10 04:58:00|1991.96|1974.16|1991.68|1973.88|1991.97|1974.17|1991.64|1973.84|20
1649566690000|2022-04-10 04:58:10|1991.64|1973.84|1991.75|1973.95|1991.84|1974.04|1991.64|1973.84|22
1649566700000|2022-04-10 04:58:20|1991.73|1973.93|1991.67|1973.87|1991.85|1974.05|1991.61|1973.81|19
1649566710000|2022-04-10 04:58:30|1991.68|1973.88|1991.71|1973.91|1991.73|1973.93|1991.62|1973.82|17
1649566720000|2022-04-10 04:58:40|1991.62|1973.82|1991.6|1973.8|1991.73|1973.93|1991.6|1973.8|16
1649566730000|2022-04-10 04:58:50|1991.61|1973.81|1991.55|1973.75|1991.62|1973.82|1991.53|1973.73|10
1649566740000|2022-04-10 04:59:00|1991.62|1973.82|1991.5|1973.7|1991.64|1973.84|1991.44|1973.64|24
1649566750000|2022-04-10 04:59:10|1991.59|1973.79|1992.53|1974.73|1992.53|1974.73|1991.58|1973.78|20
1649566760000|2022-04-10 04:59:20|1992.52|1974.72|1992.09|1974.29|1992.83|1975.03|1992.09|1974.29|29
1649566770000|2022-04-10 04:59:30|1992.16|1974.36|1992.04|1974.24|1992.16|1974.36|1991.99|1974.19|14
1649566780000|2022-04-10 04:59:40|1992.03|1974.23|1992.03|1974.23|1992.11|1974.31|1992.03|1974.23|10
1649566790000|2022-04-10 04:59:50|1992.06|1974.26|1992.53|1974.73|1992.68|1974.88|1992.06|1974.26|12
1649566800000|2022-04-10 05:00:00|1992.85|1975.05|1992.91|1975.11|1992.95|1975.15|1992.77|1974.97|19
1649566810000|2022-04-10 05:00:10|1992.92|1975.12|1992.95|1975.15|1993.01|1975.21|1992.87|1975.07|14
1649566820000|2022-04-10 05:00:20|1993.03|1975.23|1992.78|1974.98|1993.03|1975.23|1992.78|1974.98|19
1649566830000|2022-04-10 05:00:30|1992.81|1975.01|1992.66|1974.86|1992.92|1975.12|1992.63|1974.83|14
1649566840000|2022-04-10 05:00:40|1992.65|1974.85|1992.88|1975.08|1992.88|1975.08|1992.65|1974.85|16
1649566850000|2022-04-10 05:00:50|1992.81|1975.01|1992.87|1975.07|1992.88|1975.08|1992.74|1974.94|14
1649566860000|2022-04-10 05:01:00|1992.82|1975.02|1992.9|1975.1|1993|1975.2|1992.81|1975.01|10
1649566870000|2022-04-10 05:01:10|1992.83|1975.03|1992.91|1975.11|1992.95|1975.15|1992.82|1975.02|18
1649566880000|2022-04-10 05:01:20|1992.8|1975|1992.71|1974.91|1992.94|1975.14|1992.59|1974.79|19
1649566890000|2022-04-10 05:01:30|1992.65|1974.85|1992.69|1974.89|1992.82|1975.02|1992.65|1974.85|11
1649566900000|2022-04-10 05:01:40|1992.82|1975.02|1993.43|1975.63|1993.43|1975.63|1992.75|1974.95|16
1649566910000|2022-04-10 05:01:50|1993.35|1975.55|1993.37|1975.57|1993.37|1975.57|1993.31|1975.51|5
1649566920000|2022-04-10 05:02:00|1993.5|1975.7|1993.53|1975.73|1993.53|1975.73|1993.5|1975.7|3
1649566930000|2022-04-10 05:02:10|1993.52|1975.72|1993.43|1975.63|1993.52|1975.72|1993.42|1975.62|8
1649566940000|2022-04-10 05:02:20|1993.41|1975.61|1993.32|1975.52|1993.41|1975.61|1993.32|1975.52|6
1649566950000|2022-04-10 05:02:30|1993.33|1975.53|1993.37|1975.57|1993.38|1975.58|1993.3|1975.5|6
1649566960000|2022-04-10 05:02:40|1993.3|1975.5|1993.37|1975.57|1993.38|1975.58|1993.3|1975.5|6
1649566970000|2022-04-10 05:02:50|1993.29|1975.49|1993.29|1975.49|1993.29|1975.49|1993.29|1975.49|1
1649566980000|2022-04-10 05:03:00|1993.19|1975.39|1993.32|1975.52|1993.32|1975.52|1993.19|1975.39|3
1649566990000|2022-04-10 05:03:10|1993.31|1975.51|1993.24|1975.44|1993.31|1975.51|1993.24|1975.44|2
1649567000000|2022-04-10 05:03:20|1993.25|1975.45|1993.32|1975.52|1993.32|1975.52|1993.25|1975.45|4
1649567010000|2022-04-10 05:03:30|1993.31|1975.51|1993.32|1975.52|1993.32|1975.52|1993.31|1975.51|2
1649567020000|2022-04-10 05:03:40|1993.31|1975.51|1993.32|1975.52|1993.33|1975.53|1993.28|1975.48|6
1649567030000|2022-04-10 05:03:50|1993.31|1975.51|1993.31|1975.51|1993.31|1975.51|1993.31|1975.51|1
1649567040000|2022-04-10 05:04:00|1993.3|1975.5|1993.31|1975.51|1993.32|1975.52|1993.26|1975.46|7
1649567060000|2022-04-10 05:04:20|1993.32|1975.52|1993.32|1975.52|1993.32|1975.52|1993.32|1975.52|1
1649567070000|2022-04-10 05:04:30|1993.31|1975.51|1993.31|1975.51|1993.32|1975.52|1993.31|1975.51|3
1649567080000|2022-04-10 05:04:40|1993.32|1975.52|1993.31|1975.51|1993.32|1975.52|1993.31|1975.51|4
1649567090000|2022-04-10 05:04:50|1993.33|1975.53|1993.34|1975.54|1993.35|1975.55|1993.33|1975.53|6
1649567100000|2022-04-10 05:05:00|1993.33|1975.53|1993.35|1975.55|1993.35|1975.55|1993.33|1975.53|3
1649567110000|2022-04-10 05:05:10|1993.34|1975.54|1992.76|1974.96|1993.34|1975.54|1992.76|1974.96|11
1649567120000|2022-04-10 05:05:20|1992.8|1975|1992.32|1974.52|1992.81|1975.01|1992.32|1974.52|7
1649567130000|2022-04-10 05:05:30|1992.11|1974.31|1992.11|1974.31|1992.11|1974.31|1992.11|1974.31|1
1649567160000|2022-04-10 05:06:00|1992.18|1974.38|1992.33|1974.53|1992.33|1974.53|1992|1974.2|5
1649567170000|2022-04-10 05:06:10|1992.36|1974.56|1992.54|1974.74|1992.54|1974.74|1992.36|1974.56|4
1649567180000|2022-04-10 05:06:20|1992.66|1974.86|1992.66|1974.86|1992.66|1974.86|1992.66|1974.86|1
1649567200000|2022-04-10 05:06:40|1992.7|1974.9|1992.66|1974.86|1992.7|1974.9|1992.66|1974.86|2
1649567220000|2022-04-10 05:07:00|1992.61|1974.81|1992.56|1974.76|1992.61|1974.81|1992.56|1974.76|2
1649567230000|2022-04-10 05:07:10|1992.61|1974.81|1992.94|1975.14|1992.98|1975.18|1992.61|1974.81|11
1649567240000|2022-04-10 05:07:20|1992.93|1975.13|1993.53|1975.73|1993.6|1975.8|1992.86|1975.06|11
1649567250000|2022-04-10 05:07:30|1993.55|1975.75|1994.31|1976.51|1994.31|1976.51|1993.55|1975.75|8
1649567260000|2022-04-10 05:07:40|1994.3|1976.5|1995.04|1977.24|1995.04|1977.24|1994.3|1976.5|9
1649567270000|2022-04-10 05:07:50|1995.12|1977.32|1995.14|1977.34|1995.14|1977.34|1995.12|1977.32|2
1649567280000|2022-04-10 05:08:00|1995.04|1977.24|1995.11|1977.31|1995.12|1977.32|1995.04|1977.24|6
1649567290000|2022-04-10 05:08:10|1995.12|1977.32|1995.12|1977.32|1995.12|1977.32|1995.12|1977.32|1
1649567300000|2022-04-10 05:08:20|1995.13|1977.33|1995.13|1977.33|1995.13|1977.33|1995.13|1977.33|1
1649567310000|2022-04-10 05:08:30|1995.23|1977.43|1995.36|1977.56|1995.36|1977.56|1995.23|1977.43|4
1649567320000|2022-04-10 05:08:40|1995.52|1977.72|1995.6|1977.8|1995.67|1977.87|1995.42|1977.62|10
1649567330000|2022-04-10 05:08:50|1995.49|1977.69|1995.55|1977.75|1995.62|1977.82|1995.48|1977.68|6
1649567340000|2022-04-10 05:09:00|1995.3|1977.5|1995.45|1977.65|1995.48|1977.68|1995.3|1977.5|10
1649567350000|2022-04-10 05:09:10|1995.44|1977.64|1995.38|1977.58|1995.46|1977.66|1995.38|1977.58|7
1649567360000|2022-04-10 05:09:20|1995.39|1977.59|1995.39|1977.59|1995.39|1977.59|1995.39|1977.59|1
1649567380000|2022-04-10 05:09:40|1995.36|1977.56|1995.36|1977.56|1995.36|1977.56|1995.36|1977.56|1
1649567390000|2022-04-10 05:09:50|1995.37|1977.57|1995.44|1977.64|1995.52|1977.72|1995.37|1977.57|8
1649567400000|2022-04-10 05:10:00|1995.43|1977.63|1995.45|1977.65|1995.47|1977.67|1995.43|1977.63|5
1649567410000|2022-04-10 05:10:10|1995.39|1977.59|1993.77|1975.97|1995.39|1977.59|1993.32|1975.52|12
1649567420000|2022-04-10 05:10:20|1993.79|1975.99|1992.91|1975.11|1993.79|1975.99|1992.68|1974.88|18
1649567430000|2022-04-10 05:10:30|1992.9|1975.1|1992.41|1974.61|1992.91|1975.11|1992.39|1974.59|22
1649567440000|2022-04-10 05:10:40|1992.42|1974.62|1992.7|1974.9|1992.76|1974.96|1992.37|1974.57|17
1649567450000|2022-04-10 05:10:50|1992.66|1974.86|1992.69|1974.89|1992.77|1974.97|1992.6|1974.8|8
1649567460000|2022-04-10 05:11:00|1992.63|1974.83|1992.67|1974.87|1992.78|1974.98|1992.63|1974.83|15
1649567470000|2022-04-10 05:11:10|1992.73|1974.93|1992.65|1974.85|1992.73|1974.93|1992.6|1974.8|8
1649567480000|2022-04-10 05:11:20|1992.66|1974.86|1992.58|1974.78|1992.73|1974.93|1992.58|1974.78|10
1649567490000|2022-04-10 05:11:30|1992.59|1974.79|1992.65|1974.85|1992.65|1974.85|1992.45|1974.65|13
1649567500000|2022-04-10 05:11:40|1992.55|1974.75|1994.1|1976.3|1994.18|1976.38|1992.55|1974.75|14
1649567510000|2022-04-10 05:11:50|1994.11|1976.31|1994.2|1976.4|1994.2|1976.4|1994.11|1976.31|4
1649567520000|2022-04-10 05:12:00|1994.11|1976.31|1993.68|1975.88|1994.56|1976.76|1993.68|1975.88|13
1649567530000|2022-04-10 05:12:10|1993.53|1975.73|1993.05|1975.25|1993.53|1975.73|1993.05|1975.25|9
1649567540000|2022-04-10 05:12:20|1992.93|1975.13|1992.56|1974.76|1993.06|1975.26|1992.56|1974.76|14
1649567550000|2022-04-10 05:12:30|1992.57|1974.77|1992.53|1974.73|1992.59|1974.79|1992.49|1974.69|15
1649567560000|2022-04-10 05:12:40|1992.59|1974.79|1992.66|1974.86|1992.69|1974.89|1992.52|1974.72|12
1649567570000|2022-04-10 05:12:50|1992.67|1974.87|1992.69|1974.89|1992.72|1974.92|1992.66|1974.86|12
1649567580000|2022-04-10 05:13:00|1992.61|1974.81|1992.49|1974.69|1992.68|1974.88|1992.49|1974.69|18
1649567590000|2022-04-10 05:13:10|1992.53|1974.73|1992.56|1974.76|1992.63|1974.83|1992.53|1974.73|10
1649567600000|2022-04-10 05:13:20|1992.57|1974.77|1992.61|1974.81|1992.69|1974.89|1992.56|1974.76|7
1649567610000|2022-04-10 05:13:30|1992.68|1974.88|1992.56|1974.76|1992.69|1974.89|1992.56|1974.76|8
1649567620000|2022-04-10 05:13:40|1992.55|1974.75|1992.46|1974.66|1992.55|1974.75|1992.45|1974.65|7
1649567630000|2022-04-10 05:13:50|1992.45|1974.65|1992.44|1974.64|1992.52|1974.72|1992.38|1974.58|15
1649567640000|2022-04-10 05:14:00|1992.43|1974.63|1992.66|1974.86|1992.66|1974.86|1992.43|1974.63|5
1649567650000|2022-04-10 05:14:10|1992.68|1974.88|1993.22|1975.42|1993.45|1975.65|1992.68|1974.88|21
1649567660000|2022-04-10 05:14:20|1993.56|1975.76|1993.6|1975.8|1993.6|1975.8|1993.55|1975.75|4
1649567670000|2022-04-10 05:14:30|1993.67|1975.87|1993.66|1975.86|1993.74|1975.94|1993.56|1975.76|10
1649567680000|2022-04-10 05:14:40|1993.78|1975.98|1994.37|1976.57|1994.57|1976.77|1993.4|1975.6|27
1649567690000|2022-04-10 05:14:50|1994.36|1976.56|1994.42|1976.62|1994.49|1976.69|1994.36|1976.56|10
1649567700000|2022-04-10 05:15:00|1994.41|1976.61|1994.67|1976.87|1995.22|1977.42|1994.41|1976.61|20
1649567710000|2022-04-10 05:15:10|1994.71|1976.91|1994.65|1976.85|1994.87|1977.07|1994.56|1976.76|8
1649567720000|2022-04-10 05:15:20|1994.61|1976.81|1994.64|1976.84|1994.65|1976.85|1994.61|1976.81|3
1649567730000|2022-04-10 05:15:30|1994.71|1976.91|1994.62|1976.82|1994.73|1976.93|1994.57|1976.77|14
1649567740000|2022-04-10 05:15:40|1994.71|1976.91|1994.84|1977.04|1994.84|1977.04|1994.58|1976.78|5
1649567750000|2022-04-10 05:15:50|1994.85|1977.05|1994.68|1976.88|1994.88|1977.08|1994.64|1976.84|17
1649567760000|2022-04-10 05:16:00|1994.7|1976.9|1994.88|1977.08|1994.89|1977.09|1994.68|1976.88|7
1649567770000|2022-04-10 05:16:10|1994.81|1977.01|1994.75|1976.95|1994.99|1977.19|1994.75|1976.95|8
1649567780000|2022-04-10 05:16:20|1994.7|1976.9|1994.72|1976.92|1994.76|1976.96|1994.7|1976.9|5
1649567790000|2022-04-10 05:16:30|1994.8|1977|1994.51|1976.71|1994.8|1977|1994.51|1976.71|5
1649567800000|2022-04-10 05:16:40|1994.52|1976.72|1994.51|1976.71|1994.52|1976.72|1994.51|1976.71|2
1649567810000|2022-04-10 05:16:50|1994.52|1976.72|1994.8|1977|1994.8|1977|1994.52|1976.72|8
1649567820000|2022-04-10 05:17:00|1994.81|1977.01|1994.72|1976.92|1994.85|1977.05|1994.72|1976.92|11
1649567830000|2022-04-10 05:17:10|1994.79|1976.99|1994.76|1976.96|1994.85|1977.05|1994.67|1976.87|14
1649567840000|2022-04-10 05:17:20|1994.7|1976.9|1994.66|1976.86|1994.79|1976.99|1994.66|1976.86|15
1649567850000|2022-04-10 05:17:30|1994.6|1976.8|1994.19|1976.39|1994.66|1976.86|1994.09|1976.29|13
1649567860000|2022-04-10 05:17:40|1993.76|1975.96|1995.07|1977.27|1995.08|1977.28|1993.76|1975.96|19
1649567870000|2022-04-10 05:17:50|1995.42|1977.62|1995.42|1977.62|1995.42|1977.62|1995.39|1977.59|3
1649567880000|2022-04-10 05:18:00|1995.37|1977.57|1995.28|1977.48|1995.37|1977.57|1995.28|1977.48|6
1649567910000|2022-04-10 05:18:30|1995.41|1977.61|1995.62|1977.82|1995.62|1977.82|1995.41|1977.61|6
1649567920000|2022-04-10 05:18:40|1995.41|1977.61|1995.41|1977.61|1995.41|1977.61|1995.41|1977.61|1
1649567930000|2022-04-10 05:18:50|1995.62|1977.82|1995.72|1977.92|1995.72|1977.92|1995.62|1977.82|3
1649567940000|2022-04-10 05:19:00|1995.7|1977.9|1995.51|1977.71|1995.7|1977.9|1995.49|1977.69|5
1649567950000|2022-04-10 05:19:10|1995.44|1977.64|1995.44|1977.64|1995.44|1977.64|1995.44|1977.64|1
1649567960000|2022-04-10 05:19:20|1995.51|1977.71|1995.63|1977.83|1995.63|1977.83|1995.49|1977.69|4
1649567970000|2022-04-10 05:19:30|1995.69|1977.89|1996.21|1978.41|1996.21|1978.41|1995.57|1977.77|8
1649567980000|2022-04-10 05:19:40|1996.45|1978.65|1996.77|1978.97|1996.77|1978.97|1996.45|1978.65|11
1649567990000|2022-04-10 05:19:50|1996.9|1979.1|1996.92|1979.12|1996.92|1979.12|1996.9|1979.1|2
1649568000000|2022-04-10 05:20:00|1996.9|1979.1|1996.88|1979.08|1996.9|1979.1|1996.69|1978.89|8
1649568010000|2022-04-10 05:20:10|1996.8|1979|1996.88|1979.08|1996.89|1979.09|1996.8|1979|4
1649568020000|2022-04-10 05:20:20|1997.04|1979.24|1998.22|1980.42|1998.22|1980.42|1997.04|1979.24|6
1649568030000|2022-04-10 05:20:30|1998.21|1980.41|1998.22|1980.42|1998.22|1980.42|1998.21|1980.41|2
1649568040000|2022-04-10 05:20:40|1998.37|1980.57|1996.11|1978.31|1998.37|1980.57|1996.06|1978.26|22
1649568050000|2022-04-10 05:20:50|1996.13|1978.33|1998.21|1980.41|1998.21|1980.41|1996.13|1978.33|25
1649568060000|2022-04-10 05:21:00|1998.22|1980.42|1998.09|1980.29|1998.6|1980.8|1998.09|1980.29|11
1649568070000|2022-04-10 05:21:10|1998.06|1980.26|1997.57|1979.77|1998.06|1980.26|1997.39|1979.59|21
1649568080000|2022-04-10 05:21:20|1997.6|1979.8|1996.47|1978.67|1997.72|1979.92|1996.47|1978.67|23
1649568090000|2022-04-10 05:21:30|1996.48|1978.68|1996.31|1978.51|1996.73|1978.93|1996.27|1978.47|16
1649568100000|2022-04-10 05:21:40|1996.3|1978.5|1996.33|1978.53|1996.37|1978.57|1996.3|1978.5|11
1649568110000|2022-04-10 05:21:50|1996.34|1978.54|1996.57|1978.77|1996.69|1978.89|1996.34|1978.54|15
1649568120000|2022-04-10 05:22:00|1996.5|1978.7|1995.5|1977.7|1996.6|1978.8|1995.5|1977.7|22
1649568130000|2022-04-10 05:22:10|1995.53|1977.73|1995.56|1977.76|1995.58|1977.78|1995.53|1977.73|7
1649568140000|2022-04-10 05:22:20|1995.53|1977.73|1994.62|1976.82|1995.53|1977.73|1994.59|1976.79|15
1649568150000|2022-04-10 05:22:30|1994.61|1976.81|1994.52|1976.72|1994.62|1976.82|1994.5|1976.7|6
1649568160000|2022-04-10 05:22:40|1994.5|1976.7|1994.25|1976.45|1994.55|1976.75|1994.21|1976.41|17
1649568170000|2022-04-10 05:22:50|1994.24|1976.44|1993.4|1975.6|1994.25|1976.45|1993.4|1975.6|18
1649568180000|2022-04-10 05:23:00|1993.38|1975.58|1992.77|1974.97|1993.4|1975.6|1992.77|1974.97|28
1649568190000|2022-04-10 05:23:10|1992.73|1974.93|1993.07|1975.27|1993.07|1975.27|1992.47|1974.67|24
1649568200000|2022-04-10 05:23:20|1993.09|1975.29|1992.82|1975.02|1993.14|1975.34|1992.63|1974.83|23
1649568210000|2022-04-10 05:23:30|1992.81|1975.01|1992.67|1974.87|1992.82|1975.02|1992.67|1974.87|10
1649568220000|2022-04-10 05:23:40|1992.59|1974.79|1992.3|1974.5|1992.66|1974.86|1991.78|1973.98|23
1649568230000|2022-04-10 05:23:50|1992.25|1974.45|1992.44|1974.64|1992.47|1974.67|1992.25|1974.45|12
1649568240000|2022-04-10 05:24:00|1992.46|1974.66|1992.14|1974.34|1992.47|1974.67|1992.14|1974.34|18
1649568250000|2022-04-10 05:24:10|1992.04|1974.24|1991.92|1974.12|1992.13|1974.33|1991.92|1974.12|12
1649568260000|2022-04-10 05:24:20|1991.72|1973.92|1991.68|1973.88|1991.72|1973.92|1991.56|1973.76|6
1649568270000|2022-04-10 05:24:30|1991.66|1973.86|1991.58|1973.78|1991.66|1973.86|1991.54|1973.74|7
1649568280000|2022-04-10 05:24:40|1991.56|1973.76|1991.1|1973.3|1991.56|1973.76|1991.1|1973.3|16
1649568290000|2022-04-10 05:24:50|1991.15|1973.35|1990.72|1972.92|1991.15|1973.35|1990.72|1972.92|12
1649568300000|2022-04-10 05:25:00|1990.94|1973.14|1990.81|1973.01|1991|1973.2|1990.78|1972.98|14
1649568310000|2022-04-10 05:25:10|1990.71|1972.91|1989.9|1972.1|1990.71|1972.91|1989.87|1972.07|20
1649568320000|2022-04-10 05:25:20|1989.85|1972.05|1989.12|1971.32|1989.85|1972.05|1989.12|1971.32|16
1649568330000|2022-04-10 05:25:30|1989.08|1971.28|1989.46|1971.66|1989.58|1971.78|1989.06|1971.26|22
1649568340000|2022-04-10 05:25:40|1989.42|1971.62|1989.42|1971.62|1989.58|1971.78|1989.37|1971.57|18
1649568350000|2022-04-10 05:25:50|1989.44|1971.64|1989.47|1971.67|1989.47|1971.67|1989.32|1971.52|13
1649568360000|2022-04-10 05:26:00|1989.49|1971.69|1989.67|1971.87|1989.67|1971.87|1989.47|1971.67|9
1649568370000|2022-04-10 05:26:10|1989.68|1971.88|1989.69|1971.89|1989.91|1972.11|1989.66|1971.86|10
1649568380000|2022-04-10 05:26:20|1989.68|1971.88|1989.62|1971.82|1989.68|1971.88|1989.62|1971.82|2
1649568390000|2022-04-10 05:26:30|1989.64|1971.84|1989.63|1971.83|1989.64|1971.84|1989.61|1971.81|9
1649568400000|2022-04-10 05:26:40|1989.54|1971.74|1989.43|1971.63|1989.59|1971.79|1989.43|1971.63|11
1649568410000|2022-04-10 05:26:50|1989.42|1971.62|1989.41|1971.61|1989.47|1971.67|1989.4|1971.6|9
1649568420000|2022-04-10 05:27:00|1989.4|1971.6|1989.39|1971.59|1989.4|1971.6|1989.39|1971.59|2
1649568430000|2022-04-10 05:27:10|1989.36|1971.56|1989.33|1971.53|1989.36|1971.56|1988.71|1970.91|14
1649568440000|2022-04-10 05:27:20|1989.35|1971.55|1989.39|1971.59|1989.41|1971.61|1989.28|1971.48|18
1649568450000|2022-04-10 05:27:30|1989.38|1971.58|1988.61|1970.81|1989.38|1971.58|1988.59|1970.79|18
1649568460000|2022-04-10 05:27:40|1988.45|1970.65|1987.77|1969.97|1988.46|1970.66|1987.77|1969.97|17
1649568470000|2022-04-10 05:27:50|1987.93|1970.13|1987.81|1970.01|1987.95|1970.15|1987.79|1969.99|16
1649568480000|2022-04-10 05:28:00|1987.78|1969.98|1987.9|1970.1|1987.98|1970.18|1987.78|1969.98|13
1649568490000|2022-04-10 05:28:10|1987.89|1970.09|1987.69|1969.89|1988.07|1970.27|1987.64|1969.84|19
1649568500000|2022-04-10 05:28:20|1987.67|1969.87|1987.25|1969.45|1987.75|1969.95|1987.25|1969.45|21
1649568510000|2022-04-10 05:28:30|1987.23|1969.43|1987.48|1969.68|1987.48|1969.68|1987.2|1969.4|7
1649568520000|2022-04-10 05:28:40|1987.51|1969.71|1987.62|1969.82|1987.62|1969.82|1987.46|1969.66|12
1649568530000|2022-04-10 05:28:50|1987.61|1969.81|1987.6|1969.8|1987.62|1969.82|1987.6|1969.8|4
1649568540000|2022-04-10 05:29:00|1987.57|1969.77|1987.6|1969.8|1987.75|1969.95|1987.57|1969.77|8
1649568550000|2022-04-10 05:29:10|1987.57|1969.77|1987.5|1969.7|1987.66|1969.86|1987.5|1969.7|22
1649568560000|2022-04-10 05:29:20|1987.51|1969.71|1987.63|1969.83|1987.76|1969.96|1987.51|1969.71|14
1649568570000|2022-04-10 05:29:30|1987.64|1969.84|1987.75|1969.95|1987.78|1969.98|1987.64|1969.84|5
1649568580000|2022-04-10 05:29:40|1987.73|1969.93|1987.69|1969.89|1987.79|1969.99|1987.67|1969.87|20
1649568590000|2022-04-10 05:29:50|1987.75|1969.95|1987.64|1969.84|1987.75|1969.95|1987.64|1969.84|14
1649568600000|2022-04-10 05:30:00|1987.63|1969.83|1987.78|1969.98|1987.85|1970.05|1987.6|1969.8|20
1649568610000|2022-04-10 05:30:10|1987.72|1969.92|1987.64|1969.84|1987.76|1969.96|1987.56|1969.76|18
1649568620000|2022-04-10 05:30:20|1987.62|1969.82|1987.78|1969.98|1987.79|1969.99|1987.58|1969.78|16
1649568630000|2022-04-10 05:30:30|1987.76|1969.96|1988.58|1970.78|1988.67|1970.87|1987.71|1969.91|25
1649568640000|2022-04-10 05:30:40|1988.72|1970.92|1989.77|1971.97|1990.08|1972.28|1988.72|1970.92|24
1649568650000|2022-04-10 05:30:50|1989.71|1971.91|1989.74|1971.94|1989.74|1971.94|1989.69|1971.89|4
1649568660000|2022-04-10 05:31:00|1989.82|1972.02|1989.65|1971.85|1989.89|1972.09|1989.65|1971.85|19
1649568670000|2022-04-10 05:31:10|1989.76|1971.96|1989.77|1971.97|1989.8|1972|1989.61|1971.81|19
1649568680000|2022-04-10 05:31:20|1989.73|1971.93|1989.67|1971.87|1989.77|1971.97|1989.65|1971.85|10
1649568690000|2022-04-10 05:31:30|1989.65|1971.85|1989.49|1971.69|1989.67|1971.87|1989.44|1971.64|8
1649568700000|2022-04-10 05:31:40|1989.51|1971.71|1989.42|1971.62|1989.57|1971.77|1989.42|1971.62|14
1649568710000|2022-04-10 05:31:50|1989.44|1971.64|1989.45|1971.65|1989.46|1971.66|1988.8|1971|23
1649568720000|2022-04-10 05:32:00|1989.44|1971.64|1990.15|1972.35|1990.22|1972.42|1989.44|1971.64|20
1649568730000|2022-04-10 05:32:10|1989.82|1972.02|1989.72|1971.92|1989.82|1972.02|1989.55|1971.75|11
1649568740000|2022-04-10 05:32:20|1989.68|1971.88|1989.65|1971.85|1989.72|1971.92|1989.64|1971.84|9
1649568750000|2022-04-10 05:32:30|1989.49|1971.69|1988.38|1970.58|1989.49|1971.69|1988.38|1970.58|22
1649568760000|2022-04-10 05:32:40|1988.4|1970.6|1988.39|1970.59|1988.48|1970.68|1988.39|1970.59|12
1649568770000|2022-04-10 05:32:50|1988.44|1970.64|1988.59|1970.79|1988.71|1970.91|1988.39|1970.59|10
1649568780000|2022-04-10 05:33:00|1988.67|1970.87|1988.4|1970.6|1988.67|1970.87|1988.36|1970.56|16
1649568790000|2022-04-10 05:33:10|1988.46|1970.66|1988.36|1970.56|1988.49|1970.69|1987.84|1970.04|17
1649568800000|2022-04-10 05:33:20|1988.37|1970.57|1988.35|1970.55|1988.41|1970.61|1988.26|1970.46|6
1649568810000|2022-04-10 05:33:30|1988.38|1970.58|1988.47|1970.67|1988.79|1970.99|1988.36|1970.56|19
1649568820000|2022-04-10 05:33:40|1988.5|1970.7|1988.87|1971.07|1988.87|1971.07|1988.44|1970.64|16
1649568830000|2022-04-10 05:33:50|1988.89|1971.09|1989.44|1971.64|1989.57|1971.77|1988.89|1971.09|16
1649568840000|2022-04-10 05:34:00|1989.45|1971.65|1989.68|1971.88|1989.73|1971.93|1989.45|1971.65|12
1649568850000|2022-04-10 05:34:10|1989.76|1971.96|1989.69|1971.89|1989.76|1971.96|1989.39|1971.59|17
1649568860000|2022-04-10 05:34:20|1989.7|1971.9|1990.2|1972.4|1990.2|1972.4|1989.7|1971.9|15
1649568870000|2022-04-10 05:34:30|1990.19|1972.39|1990.2|1972.4|1990.2|1972.4|1990.18|1972.38|6
1649568890000|2022-04-10 05:34:50|1990.34|1972.54|1990.47|1972.67|1990.47|1972.67|1990.34|1972.54|2
1649568900000|2022-04-10 05:35:00|1990.58|1972.78|1990.48|1972.68|1990.6|1972.8|1990.47|1972.67|5
1649568910000|2022-04-10 05:35:10|1990.59|1972.79|1990.47|1972.67|1990.64|1972.84|1990.45|1972.65|6
1649568920000|2022-04-10 05:35:20|1990.49|1972.69|1990.47|1972.67|1990.49|1972.69|1990.38|1972.58|5
1649568930000|2022-04-10 05:35:30|1990.46|1972.66|1990.56|1972.76|1990.58|1972.78|1990.46|1972.66|6
1649568940000|2022-04-10 05:35:40|1990.55|1972.75|1990.58|1972.78|1990.58|1972.78|1990.48|1972.68|6
1649568950000|2022-04-10 05:35:50|1990.57|1972.77|1990.6|1972.8|1990.68|1972.88|1990.55|1972.75|9
1649568960000|2022-04-10 05:36:00|1990.51|1972.71|1990.51|1972.71|1990.63|1972.83|1990.51|1972.71|5
1649568970000|2022-04-10 05:36:10|1990.5|1972.7|1990.59|1972.79|1990.59|1972.79|1990.5|1972.7|2
1649568980000|2022-04-10 05:36:20|1990.5|1972.7|1990.39|1972.59|1990.5|1972.7|1990.39|1972.59|5
1649568990000|2022-04-10 05:36:30|1990.41|1972.61|1990.43|1972.63|1990.43|1972.63|1990.41|1972.61|3
1649569000000|2022-04-10 05:36:40|1990.54|1972.74|1991.22|1973.42|1991.22|1973.42|1990.54|1972.74|7
1649569020000|2022-04-10 05:37:00|1991.26|1973.46|1991.11|1973.31|1991.26|1973.46|1991.11|1973.31|2
1649569030000|2022-04-10 05:37:10|1991.25|1973.45|1991.25|1973.45|1991.25|1973.45|1991.25|1973.45|1
1649569040000|2022-04-10 05:37:20|1991.14|1973.34|1990.12|1972.32|1991.14|1973.34|1990.12|1972.32|15
1649569050000|2022-04-10 05:37:30|1990.14|1972.34|1989.56|1971.76|1990.14|1972.34|1989.54|1971.74|8
1649569060000|2022-04-10 05:37:40|1989.57|1971.77|1989.57|1971.77|1989.59|1971.79|1989.56|1971.76|7
1649569070000|2022-04-10 05:37:50|1989.56|1971.76|1989.65|1971.85|1989.79|1971.99|1989.38|1971.58|19
1649569080000|2022-04-10 05:38:00|1989.61|1971.81|1989.74|1971.94|1989.74|1971.94|1989.44|1971.64|11
1649569090000|2022-04-10 05:38:10|1989.73|1971.93|1989.73|1971.93|1989.73|1971.93|1989.53|1971.73|13
1649569100000|2022-04-10 05:38:20|1989.76|1971.96|1990.52|1972.72|1990.52|1972.72|1989.76|1971.96|18
1649569110000|2022-04-10 05:38:30|1990.53|1972.73|1991.3|1973.5|1991.3|1973.5|1990.53|1972.73|3
1649569120000|2022-04-10 05:38:40|1991.32|1973.52|1991.28|1973.48|1991.32|1973.52|1991.28|1973.48|2
1649569130000|2022-04-10 05:38:50|1991.25|1973.45|1991.46|1973.66|1991.49|1973.69|1991.25|1973.45|5
1649569140000|2022-04-10 05:39:00|1991.4|1973.6|1992.29|1974.49|1992.29|1974.49|1991.4|1973.6|15
1649569150000|2022-04-10 05:39:10|1992.3|1974.5|1992.43|1974.63|1992.43|1974.63|1992.3|1974.5|6
1649569160000|2022-04-10 05:39:20|1992.48|1974.68|1992.49|1974.69|1992.49|1974.69|1992.48|1974.68|2
1649569180000|2022-04-10 05:39:40|1992.46|1974.66|1992.46|1974.66|1992.46|1974.66|1992.46|1974.66|1
1649569190000|2022-04-10 05:39:50|1992.51|1974.71|1992.48|1974.68|1992.51|1974.71|1992.46|1974.66|3
1649569200000|2022-04-10 05:40:00|1992.39|1974.59|1991.61|1973.81|1992.39|1974.59|1991.61|1973.81|9
1649569210000|2022-04-10 05:40:10|1991.64|1973.84|1992.12|1974.32|1992.12|1974.32|1991.64|1973.84|6
1649569220000|2022-04-10 05:40:20|1992.22|1974.42|1992.2|1974.4|1992.22|1974.42|1992.15|1974.35|4
1649569240000|2022-04-10 05:40:40|1992.19|1974.39|1992.16|1974.36|1992.19|1974.39|1992.16|1974.36|5
1649569250000|2022-04-10 05:40:50|1992.17|1974.37|1992.17|1974.37|1992.17|1974.37|1992.17|1974.37|1
1649569260000|2022-04-10 05:41:00|1992.28|1974.48|1992.2|1974.4|1992.28|1974.48|1992.2|1974.4|2
1649569280000|2022-04-10 05:41:20|1992.18|1974.38|1992.16|1974.36|1992.18|1974.38|1992.16|1974.36|3
1649569290000|2022-04-10 05:41:30|1992.2|1974.4|1992.2|1974.4|1992.2|1974.4|1992.2|1974.4|1
1649569300000|2022-04-10 05:41:40|1992|1974.2|1991.86|1974.06|1992|1974.2|1991.86|1974.06|6
1649569310000|2022-04-10 05:41:50|1991.88|1974.08|1991.85|1974.05|1991.88|1974.08|1991.83|1974.03|8
1649569320000|2022-04-10 05:42:00|1991.64|1973.84|1991.65|1973.85|1991.75|1973.95|1991.62|1973.82|6
1649569330000|2022-04-10 05:42:10|1991.77|1973.97|1991.77|1973.97|1991.89|1974.09|1991.77|1973.97|3
1649569340000|2022-04-10 05:42:20|1991.76|1973.96|1991.85|1974.05|1991.85|1974.05|1991.65|1973.85|7
1649569350000|2022-04-10 05:42:30|1991.79|1973.99|1991.44|1973.64|1991.79|1973.99|1991.44|1973.64|4
1649569360000|2022-04-10 05:42:40|1991.47|1973.67|1991.48|1973.68|1991.48|1973.68|1991.47|1973.67|4
1649569370000|2022-04-10 05:42:50|1991.56|1973.76|1992.24|1974.44|1992.26|1974.46|1991.56|1973.76|12
1649569380000|2022-04-10 05:43:00|1992.25|1974.45|1992.41|1974.61|1992.42|1974.62|1992.23|1974.43|5
1649569390000|2022-04-10 05:43:10|1992.42|1974.62|1992.34|1974.54|1992.43|1974.63|1992.34|1974.54|7
1649569400000|2022-04-10 05:43:20|1992.33|1974.53|1992.33|1974.53|1992.41|1974.61|1992.33|1974.53|4
1649569410000|2022-04-10 05:43:30|1992.39|1974.59|1992.34|1974.54|1992.39|1974.59|1992.34|1974.54|4
1649569420000|2022-04-10 05:43:40|1992.36|1974.56|1992.37|1974.57|1992.39|1974.59|1992.34|1974.54|6
1649569430000|2022-04-10 05:43:50|1992.36|1974.56|1992.36|1974.56|1992.36|1974.56|1992.36|1974.56|1
1649569440000|2022-04-10 05:44:00|1992.37|1974.57|1992.44|1974.64|1992.44|1974.64|1992.37|1974.57|6
1649569450000|2022-04-10 05:44:10|1992.46|1974.66|1992.57|1974.77|1992.57|1974.77|1992.46|1974.66|8
1649569460000|2022-04-10 05:44:20|1992.58|1974.78|1992.74|1974.94|1992.74|1974.94|1992.57|1974.77|8
1649569470000|2022-04-10 05:44:30|1992.73|1974.93|1992.73|1974.93|1992.73|1974.93|1992.65|1974.85|8
1649569480000|2022-04-10 05:44:40|1992.67|1974.87|1992.61|1974.81|1992.73|1974.93|1992.61|1974.81|9
1649569490000|2022-04-10 05:44:50|1992.57|1974.77|1992.21|1974.41|1992.57|1974.77|1992.21|1974.41|5
1649569500000|2022-04-10 05:45:00|1992.09|1974.29|1992.36|1974.56|1992.36|1974.56|1991.85|1974.05|12
1649569510000|2022-04-10 05:45:10|1992.37|1974.57|1992.62|1974.82|1992.64|1974.84|1992.33|1974.53|6
1649569520000|2022-04-10 05:45:20|1992.53|1974.73|1992.53|1974.73|1992.53|1974.73|1992.53|1974.73|1
1649569530000|2022-04-10 05:45:30|1992.47|1974.67|1992.5|1974.7|1992.51|1974.71|1992.47|1974.67|3
1649569540000|2022-04-10 05:45:40|1992.6|1974.8|1992.56|1974.76|1992.6|1974.8|1992.55|1974.75|6
1649569550000|2022-04-10 05:45:50|1992.55|1974.75|1992.55|1974.75|1992.58|1974.78|1992.54|1974.74|5
1649569560000|2022-04-10 05:46:00|1992.57|1974.77|1992.71|1974.91|1992.71|1974.91|1992.57|1974.77|8
1649569570000|2022-04-10 05:46:10|1992.78|1974.98|1992.81|1975.01|1992.81|1975.01|1992.61|1974.81|14
1649569580000|2022-04-10 05:46:20|1992.78|1974.98|1992.62|1974.82|1992.78|1974.98|1992.62|1974.82|8
1649569590000|2022-04-10 05:46:30|1992.76|1974.96|1992.63|1974.83|1992.76|1974.96|1992.63|1974.83|2
1649569600000|2022-04-10 05:46:40|1992.6|1974.8|1992.59|1974.79|1992.6|1974.8|1992.59|1974.79|4
1649569610000|2022-04-10 05:46:50|1992.46|1974.66|1991.94|1974.14|1992.46|1974.66|1991.92|1974.12|11
1649569620000|2022-04-10 05:47:00|1991.64|1973.84|1991.58|1973.78|1991.64|1973.84|1991.57|1973.77|9
1649569630000|2022-04-10 05:47:10|1991.5|1973.7|1991.5|1973.7|1991.5|1973.7|1991.5|1973.7|1
1649569640000|2022-04-10 05:47:20|1991.35|1973.55|1991.25|1973.45|1991.35|1973.55|1991.25|1973.45|5
1649569650000|2022-04-10 05:47:30|1991.22|1973.42|1990.69|1972.89|1991.22|1973.42|1990.69|1972.89|10
1649569660000|2022-04-10 05:47:40|1990.51|1972.71|1989.74|1971.94|1990.51|1972.71|1989.74|1971.94|7
1649569670000|2022-04-10 05:47:50|1989.7|1971.9|1989.98|1972.18|1989.98|1972.18|1989.7|1971.9|5
1649569680000|2022-04-10 05:48:00|1989.93|1972.13|1989.79|1971.99|1989.96|1972.16|1989.49|1971.69|16
1649569690000|2022-04-10 05:48:10|1989.75|1971.95|1989.81|1972.01|1989.84|1972.04|1989.61|1971.81|18
1649569700000|2022-04-10 05:48:20|1989.92|1972.12|1989.85|1972.05|1989.92|1972.12|1989.85|1972.05|6
1649569710000|2022-04-10 05:48:30|1989.86|1972.06|1990.06|1972.26|1990.06|1972.26|1989.86|1972.06|5
1649569720000|2022-04-10 05:48:40|1990.07|1972.27|1990.62|1972.82|1990.94|1973.14|1990.07|1972.27|24
1649569730000|2022-04-10 05:48:50|1990.66|1972.86|1990.63|1972.83|1990.81|1973.01|1990.63|1972.83|12
1649569740000|2022-04-10 05:49:00|1990.62|1972.82|1990.63|1972.83|1990.72|1972.92|1990.62|1972.82|6
1649569750000|2022-04-10 05:49:10|1990.62|1972.82|1990.58|1972.78|1990.62|1972.82|1990.58|1972.78|3
1649569760000|2022-04-10 05:49:20|1990.57|1972.77|1990.57|1972.77|1990.57|1972.77|1990.56|1972.76|5
1649569790000|2022-04-10 05:49:50|1990.44|1972.64|1990.44|1972.64|1990.44|1972.64|1990.44|1972.64|1
1649569800000|2022-04-10 05:50:00|1990.36|1972.56|1990.22|1972.42|1990.36|1972.56|1990.15|1972.35|6
1649569810000|2022-04-10 05:50:10|1990.2|1972.4|1990.14|1972.34|1990.2|1972.4|1990.14|1972.34|3
1649569830000|2022-04-10 05:50:30|1990.06|1972.26|1990.06|1972.26|1990.06|1972.26|1990|1972.2|5
1649569840000|2022-04-10 05:50:40|1989.95|1972.15|1989.72|1971.92|1989.95|1972.15|1989.72|1971.92|6
1649569850000|2022-04-10 05:50:50|1989.8|1972|1989.54|1971.74|1989.8|1972|1989.32|1971.52|13
1649569860000|2022-04-10 05:51:00|1989.56|1971.76|1989.8|1972|1989.8|1972|1989.56|1971.76|6
1649569870000|2022-04-10 05:51:10|1989.86|1972.06|1989.86|1972.06|1989.99|1972.19|1989.68|1971.88|5
1649569880000|2022-04-10 05:51:20|1989.99|1972.19|1989.86|1972.06|1989.99|1972.19|1989.86|1972.06|4
1649569890000|2022-04-10 05:51:30|1989.99|1972.19|1990|1972.2|1990|1972.2|1989.85|1972.05|8
1649569900000|2022-04-10 05:51:40|1989.85|1972.05|1989.64|1971.84|1989.98|1972.18|1989.64|1971.84|11
1649569910000|2022-04-10 05:51:50|1989.6|1971.8|1989.6|1971.8|1989.73|1971.93|1989.6|1971.8|3
1649569920000|2022-04-10 05:52:00|1989.73|1971.93|1989.72|1971.92|1989.73|1971.93|1989.6|1971.8|5
1649569930000|2022-04-10 05:52:10|1989.64|1971.84|1989.56|1971.76|1989.64|1971.84|1989.56|1971.76|2
1649569940000|2022-04-10 05:52:20|1989.55|1971.75|1989.58|1971.78|1989.58|1971.78|1989.55|1971.75|2
1649569970000|2022-04-10 05:52:50|1989.82|1972.02|1988.81|1971.01|1989.82|1972.02|1988.81|1971.01|17
1649569980000|2022-04-10 05:53:00|1988.78|1970.98|1987.83|1970.03|1988.78|1970.98|1987.67|1969.87|15
1649569990000|2022-04-10 05:53:10|1987.87|1970.07|1987.74|1969.94|1987.87|1970.07|1987.68|1969.88|14
1649570000000|2022-04-10 05:53:20|1987.71|1969.91|1987.82|1970.02|1987.83|1970.03|1987.71|1969.91|18
1649570010000|2022-04-10 05:53:30|1987.81|1970.01|1987.8|1970|1987.83|1970.03|1987.79|1969.99|8
1649570020000|2022-04-10 05:53:40|1987.84|1970.04|1987.64|1969.84|1987.84|1970.04|1987.64|1969.84|15
1649570030000|2022-04-10 05:53:50|1987.73|1969.93|1987.67|1969.87|1987.76|1969.96|1987.61|1969.81|14
1649570040000|2022-04-10 05:54:00|1987.72|1969.92|1987.66|1969.86|1987.72|1969.92|1987.59|1969.79|13
1649570050000|2022-04-10 05:54:10|1987.71|1969.91|1986.98|1969.18|1987.72|1969.92|1986.98|1969.18|22
1649570060000|2022-04-10 05:54:20|1987.02|1969.22|1986.83|1969.03|1987.02|1969.22|1986.83|1969.03|3
1649570080000|2022-04-10 05:54:40|1986.9|1969.1|1986.7|1968.9|1986.9|1969.1|1986.7|1968.9|3
1649570090000|2022-04-10 05:54:50|1986.9|1969.1|1988.63|1970.83|1988.64|1970.84|1986.7|1968.9|15
1649570100000|2022-04-10 05:55:00|1988.65|1970.85|1989.17|1971.37|1989.17|1971.37|1988.65|1970.85|11
1649570110000|2022-04-10 05:55:10|1989.2|1971.4|1988.9|1971.1|1989.25|1971.45|1988.9|1971.1|8
1649570120000|2022-04-10 05:55:20|1988.94|1971.14|1989.08|1971.28|1989.18|1971.38|1988.65|1970.85|19
1649570130000|2022-04-10 05:55:30|1989.2|1971.4|1989.06|1971.26|1989.2|1971.4|1988.89|1971.09|5
1649570140000|2022-04-10 05:55:40|1988.89|1971.09|1989.23|1971.43|1989.23|1971.43|1988.89|1971.09|3
1649570150000|2022-04-10 05:55:50|1989.1|1971.3|1989.22|1971.42|1989.23|1971.43|1989.1|1971.3|5
1649570160000|2022-04-10 05:56:00|1989.1|1971.3|1988.54|1970.74|1989.29|1971.49|1988.54|1970.74|14
1649570170000|2022-04-10 05:56:10|1988.57|1970.77|1988.26|1970.46|1988.7|1970.9|1988.26|1970.46|10
1649570180000|2022-04-10 05:56:20|1988.23|1970.43|1987.98|1970.18|1988.26|1970.46|1987.97|1970.17|8
1649570190000|2022-04-10 05:56:30|1988.02|1970.22|1988.03|1970.23|1988.03|1970.23|1988.02|1970.22|2
1649570200000|2022-04-10 05:56:40|1987.97|1970.17|1987.19|1969.39|1987.97|1970.17|1987.19|1969.39|12
1649570210000|2022-04-10 05:56:50|1987.15|1969.35|1987.15|1969.35|1987.17|1969.37|1987.15|1969.35|3
1649570220000|2022-04-10 05:57:00|1987.23|1969.43|1986.7|1968.9|1987.23|1969.43|1986.67|1968.87|4
1649570230000|2022-04-10 05:57:10|1986.65|1968.85|1986.64|1968.84|1986.66|1968.86|1986.59|1968.79|5
1649570240000|2022-04-10 05:57:20|1986.47|1968.67|1986.37|1968.57|1986.58|1968.78|1986.33|1968.53|6
1649570250000|2022-04-10 05:57:30|1986.35|1968.55|1987.15|1969.35|1987.2|1969.4|1986.35|1968.55|14
1649570260000|2022-04-10 05:57:40|1987.2|1969.4|1987.42|1969.62|1987.87|1970.07|1987.19|1969.39|19
1649570270000|2022-04-10 05:57:50|1987.49|1969.69|1988.02|1970.22|1988.02|1970.22|1987.49|1969.69|14
1649570280000|2022-04-10 05:58:00|1987.94|1970.14|1988.01|1970.21|1988.08|1970.28|1987.8|1970|9
1649570290000|2022-04-10 05:58:10|1988.04|1970.24|1988.42|1970.62|1988.47|1970.67|1988.04|1970.24|9
1649570300000|2022-04-10 05:58:20|1988.61|1970.81|1988.45|1970.65|1988.66|1970.86|1988.44|1970.64|22
1649570310000|2022-04-10 05:58:30|1988.57|1970.77|1988.04|1970.24|1988.57|1970.77|1988.04|1970.24|12
1649570320000|2022-04-10 05:58:40|1987.99|1970.19|1987.91|1970.11|1988.08|1970.28|1987.91|1970.11|10
1649570330000|2022-04-10 05:58:50|1987.9|1970.1|1987.43|1969.63|1987.91|1970.11|1987.43|1969.63|15
1649570340000|2022-04-10 05:59:00|1987.37|1969.57|1987.13|1969.33|1987.37|1969.57|1987.03|1969.23|7
1649570350000|2022-04-10 05:59:10|1987.21|1969.41|1987.74|1969.94|1987.77|1969.97|1987.21|1969.41|10
1649570360000|2022-04-10 05:59:20|1987.91|1970.11|1987.91|1970.11|1987.91|1970.11|1987.91|1970.11|1
1649570370000|2022-04-10 05:59:30|1987.85|1970.05|1987.85|1970.05|1987.85|1970.05|1987.85|1970.05|1
1649570380000|2022-04-10 05:59:40|1987.72|1969.92|1987.79|1969.99|1987.85|1970.05|1987.72|1969.92|10
1649570390000|2022-04-10 05:59:50|1987.85|1970.05|1987.41|1969.61|1987.89|1970.09|1987.39|1969.59|10
1649570400000|2022-04-10 06:00:00|1987.39|1969.59|1987.03|1969.23|1987.39|1969.59|1986.9|1969.1|9
1649570410000|2022-04-10 06:00:10|1986.9|1969.1|1987.04|1969.24|1987.17|1969.37|1986.9|1969.1|8
1649570420000|2022-04-10 06:00:20|1986.97|1969.17|1987.4|1969.6|1987.4|1969.6|1986.97|1969.17|15
1649570430000|2022-04-10 06:00:30|1987.43|1969.63|1988.45|1970.65|1988.45|1970.65|1987.43|1969.63|17
1649570440000|2022-04-10 06:00:40|1988.48|1970.68|1988.36|1970.56|1988.49|1970.69|1988.36|1970.56|15
1649570450000|2022-04-10 06:00:50|1988.39|1970.59|1988.53|1970.73|1988.54|1970.74|1988.38|1970.58|11
1649570460000|2022-04-10 06:01:00|1988.54|1970.74|1988.53|1970.73|1988.54|1970.74|1988.53|1970.73|14
1649570470000|2022-04-10 06:01:10|1988.54|1970.74|1988.54|1970.74|1988.54|1970.74|1988.53|1970.73|11
1649570480000|2022-04-10 06:01:20|1988.53|1970.73|1988.54|1970.74|1988.54|1970.74|1988.53|1970.73|2
1649570490000|2022-04-10 06:01:30|1988.53|1970.73|1988.18|1970.38|1988.54|1970.74|1988.15|1970.35|8
1649570500000|2022-04-10 06:01:40|1988.19|1970.39|1987.9|1970.1|1988.2|1970.4|1987.88|1970.08|15
1649570510000|2022-04-10 06:01:50|1987.89|1970.09|1987.62|1969.82|1987.89|1970.09|1987.57|1969.77|7
1649570520000|2022-04-10 06:02:00|1987.47|1969.67|1987.17|1969.37|1987.47|1969.67|1987.15|1969.35|8
1649570530000|2022-04-10 06:02:10|1987.18|1969.38|1986.88|1969.08|1987.2|1969.4|1986.88|1969.08|7
1649570540000|2022-04-10 06:02:20|1986.82|1969.02|1986.88|1969.08|1986.94|1969.14|1986.82|1969.02|8
1649570550000|2022-04-10 06:02:30|1986.73|1968.93|1986.9|1969.1|1986.9|1969.1|1986.68|1968.88|6
1649570560000|2022-04-10 06:02:40|1986.91|1969.11|1987.49|1969.69|1987.49|1969.69|1986.91|1969.11|12
1649570570000|2022-04-10 06:02:50|1987.53|1969.73|1987.69|1969.89|1987.69|1969.89|1987.52|1969.72|9
1649570580000|2022-04-10 06:03:00|1987.68|1969.88|1987.77|1969.97|1987.78|1969.98|1987.67|1969.87|11
1649570590000|2022-04-10 06:03:10|1987.74|1969.94|1987.76|1969.96|1987.78|1969.98|1987.73|1969.93|13
1649570600000|2022-04-10 06:03:20|1987.79|1969.99|1988.38|1970.58|1988.41|1970.61|1987.79|1969.99|17
1649570610000|2022-04-10 06:03:30|1988.39|1970.59|1988.57|1970.77|1988.57|1970.77|1988.33|1970.53|17
1649570620000|2022-04-10 06:03:40|1988.59|1970.79|1988.58|1970.78|1988.6|1970.8|1988.58|1970.78|4
1649570630000|2022-04-10 06:03:50|1988.59|1970.79|1988.57|1970.77|1988.59|1970.79|1988.56|1970.76|8
1649570640000|2022-04-10 06:04:00|1988.58|1970.78|1988.59|1970.79|1988.62|1970.82|1988.58|1970.78|3
1649570650000|2022-04-10 06:04:10|1988.62|1970.82|1988.73|1970.93|1988.73|1970.93|1988.62|1970.82|3
1649570660000|2022-04-10 06:04:20|1988.69|1970.89|1988.09|1970.29|1988.69|1970.89|1988.08|1970.28|7
1649570670000|2022-04-10 06:04:30|1987.78|1969.98|1987.61|1969.81|1987.78|1969.98|1987.61|1969.81|5
1649570680000|2022-04-10 06:04:40|1987.6|1969.8|1988.41|1970.61|1988.41|1970.61|1987.57|1969.77|14
1649570690000|2022-04-10 06:04:50|1988.65|1970.85|1989.34|1971.54|1989.36|1971.56|1988.65|1970.85|11
1649570700000|2022-04-10 06:05:00|1989.36|1971.56|1989.51|1971.71|1989.56|1971.76|1989.36|1971.56|4
1649570710000|2022-04-10 06:05:10|1989.47|1971.67|1989.33|1971.53|1989.47|1971.67|1989.33|1971.53|2
1649570720000|2022-04-10 06:05:20|1989.36|1971.56|1989.36|1971.56|1989.36|1971.56|1989.36|1971.56|1
1649570730000|2022-04-10 06:05:30|1989.33|1971.53|1989.51|1971.71|1989.51|1971.71|1989.33|1971.53|2
1649570740000|2022-04-10 06:05:40|1989.47|1971.67|1989.51|1971.71|1989.51|1971.71|1989.47|1971.67|4
1649570760000|2022-04-10 06:06:00|1989.48|1971.68|1988.07|1970.27|1989.51|1971.71|1988.07|1970.27|16
1649570770000|2022-04-10 06:06:10|1987.59|1969.79|1987.89|1970.09|1987.89|1970.09|1987.59|1969.79|6
1649570780000|2022-04-10 06:06:20|1987.88|1970.08|1987.63|1969.83|1987.88|1970.08|1987.63|1969.83|5
1649570790000|2022-04-10 06:06:30|1987.59|1969.79|1987.54|1969.74|1987.59|1969.79|1987.49|1969.69|7
1649570800000|2022-04-10 06:06:40|1987.53|1969.73|1987.5|1969.7|1987.53|1969.73|1987.5|1969.7|3
1649570810000|2022-04-10 06:06:50|1987.48|1969.68|1987.33|1969.53|1987.49|1969.69|1987.33|1969.53|8
1649570820000|2022-04-10 06:07:00|1987.31|1969.51|1987.24|1969.44|1987.33|1969.53|1987.24|1969.44|4
1649570840000|2022-04-10 06:07:20|1987.14|1969.34|1987.14|1969.34|1987.14|1969.34|1987.14|1969.34|1
1649570850000|2022-04-10 06:07:30|1987.09|1969.29|1987.09|1969.29|1987.09|1969.29|1987.09|1969.29|1
1649570860000|2022-04-10 06:07:40|1987.1|1969.3|1986.26|1968.46|1987.1|1969.3|1986.12|1968.32|12
1649570870000|2022-04-10 06:07:50|1986.24|1968.44|1986.11|1968.31|1986.26|1968.46|1986.11|1968.31|8
1649570880000|2022-04-10 06:08:00|1986.1|1968.3|1985.5|1967.7|1986.15|1968.35|1985.41|1967.61|17
1649570890000|2022-04-10 06:08:10|1985.48|1967.68|1985.37|1967.57|1985.48|1967.68|1985.37|1967.57|7
1649570900000|2022-04-10 06:08:20|1985.33|1967.53|1985.37|1967.57|1985.37|1967.57|1985.33|1967.53|2
1649570910000|2022-04-10 06:08:30|1985.33|1967.53|1984.86|1967.06|1985.33|1967.53|1984.83|1967.03|9
1649570920000|2022-04-10 06:08:40|1984.87|1967.07|1984.78|1966.98|1984.87|1967.07|1984.77|1966.97|4
1649570940000|2022-04-10 06:09:00|1984.77|1966.97|1984.76|1966.96|1984.77|1966.97|1984.76|1966.96|2
1649570970000|2022-04-10 06:09:30|1984.77|1966.97|1984.77|1966.97|1984.77|1966.97|1984.77|1966.97|1
1649570990000|2022-04-10 06:09:50|1984.85|1967.05|1984.85|1967.05|1984.85|1967.05|1984.85|1967.05|1
1649571000000|2022-04-10 06:10:00|1984.86|1967.06|1985.4|1967.6|1985.4|1967.6|1984.86|1967.06|5
1649571010000|2022-04-10 06:10:10|1985.41|1967.61|1985.49|1967.69|1985.49|1967.69|1985.36|1967.56|13
1649571020000|2022-04-10 06:10:20|1985.42|1967.62|1985.18|1967.38|1985.49|1967.69|1985.06|1967.26|11
1649571030000|2022-04-10 06:10:30|1985.26|1967.46|1985.18|1967.38|1985.26|1967.46|1985.18|1967.38|4
1649571040000|2022-04-10 06:10:40|1985.26|1967.46|1985.04|1967.24|1985.26|1967.46|1984.9|1967.1|13
1649571050000|2022-04-10 06:10:50|1985.13|1967.33|1985.05|1967.25|1985.14|1967.34|1984.91|1967.11|27
1649571060000|2022-04-10 06:11:00|1985.14|1967.34|1985.13|1967.33|1985.14|1967.34|1984.91|1967.11|18
1649571070000|2022-04-10 06:11:10|1985.1|1967.3|1985.85|1968.05|1985.85|1968.05|1985.1|1967.3|11
1649571080000|2022-04-10 06:11:20|1985.88|1968.08|1986.02|1968.22|1986.02|1968.22|1985.88|1968.08|7
1649571090000|2022-04-10 06:11:30|1985.96|1968.16|1985.23|1967.43|1985.96|1968.16|1985.2|1967.4|16
1649571100000|2022-04-10 06:11:40|1985.28|1967.48|1984.81|1967.01|1985.28|1967.48|1984.81|1967.01|5
1649571110000|2022-04-10 06:11:50|1984.82|1967.02|1984.82|1967.02|1984.82|1967.02|1984.82|1967.02|1
1649571120000|2022-04-10 06:12:00|1984.84|1967.04|1984.83|1967.03|1984.85|1967.05|1984.83|1967.03|3
1649571130000|2022-04-10 06:12:10|1984.85|1967.05|1984.87|1967.07|1984.87|1967.07|1984.85|1967.05|2
1649571140000|2022-04-10 06:12:20|1984.85|1967.05|1984.85|1967.05|1984.85|1967.05|1984.85|1967.05|1
1649571160000|2022-04-10 06:12:40|1984.88|1967.08|1984.88|1967.08|1984.88|1967.08|1984.88|1967.08|1
1649571170000|2022-04-10 06:12:50|1984.85|1967.05|1984.85|1967.05|1984.85|1967.05|1984.85|1967.05|1
1649571180000|2022-04-10 06:13:00|1984.79|1966.99|1984.79|1966.99|1984.79|1966.99|1984.79|1966.99|1
1649571200000|2022-04-10 06:13:20|1984.82|1967.02|1984.82|1967.02|1984.82|1967.02|1984.82|1967.02|1
1649571210000|2022-04-10 06:13:30|1984.8|1967|1984.76|1966.96|1984.8|1967|1984.76|1966.96|3
1649571220000|2022-04-10 06:13:40|1984.77|1966.97|1984.77|1966.97|1984.77|1966.97|1984.77|1966.97|1
1649571230000|2022-04-10 06:13:50|1984.76|1966.96|1984.76|1966.96|1984.76|1966.96|1984.76|1966.96|1
1649571240000|2022-04-10 06:14:00|1984.82|1967.02|1984.82|1967.02|1984.82|1967.02|1984.82|1967.02|1
1649571250000|2022-04-10 06:14:10|1984.78|1966.98|1984.48|1966.68|1984.78|1966.98|1984.48|1966.68|3
1649571260000|2022-04-10 06:14:20|1984.36|1966.56|1984.1|1966.3|1984.36|1966.56|1984.08|1966.28|7
1649571270000|2022-04-10 06:14:30|1984.21|1966.41|1983.95|1966.15|1984.21|1966.41|1983.84|1966.04|6
1649571280000|2022-04-10 06:14:40|1983.96|1966.16|1983.99|1966.19|1983.99|1966.19|1983.96|1966.16|3
1649571290000|2022-04-10 06:14:50|1984.01|1966.21|1983.37|1965.57|1984.01|1966.21|1983.37|1965.57|9
1649571300000|2022-04-10 06:15:00|1983.32|1965.52|1983.36|1965.56|1983.36|1965.56|1982.91|1965.11|14
1649571310000|2022-04-10 06:15:10|1983.38|1965.58|1983.7|1965.9|1983.94|1966.14|1983.3|1965.5|12
1649571320000|2022-04-10 06:15:20|1983.72|1965.92|1983.79|1965.99|1983.79|1965.99|1983.64|1965.84|11
1649571330000|2022-04-10 06:15:30|1983.72|1965.92|1983.98|1966.18|1983.98|1966.18|1983.72|1965.92|11
1649571350000|2022-04-10 06:15:50|1983.82|1966.02|1983.82|1966.02|1983.82|1966.02|1983.82|1966.02|1
1649571360000|2022-04-10 06:16:00|1983.81|1966.01|1984.14|1966.34|1984.14|1966.34|1983.81|1966.01|6
1649571370000|2022-04-10 06:16:10|1984.09|1966.29|1984.09|1966.29|1984.14|1966.34|1984.09|1966.29|3
1649571390000|2022-04-10 06:16:30|1984|1966.2|1983.64|1965.84|1984.08|1966.28|1983.64|1965.84|14
1649571400000|2022-04-10 06:16:40|1983.63|1965.83|1983.73|1965.93|1984.38|1966.58|1983.63|1965.83|19
1649571410000|2022-04-10 06:16:50|1983.76|1965.96|1983.82|1966.02|1983.82|1966.02|1983.59|1965.79|8
1649571420000|2022-04-10 06:17:00|1983.7|1965.9|1983.73|1965.93|1983.73|1965.93|1983.68|1965.88|3
1649571430000|2022-04-10 06:17:10|1983.81|1966.01|1983.73|1965.93|1983.96|1966.16|1983.63|1965.83|13
1649571450000|2022-04-10 06:17:30|1983.61|1965.81|1983.61|1965.81|1983.61|1965.81|1983.61|1965.81|1
1649571460000|2022-04-10 06:17:40|1983.73|1965.93|1983.73|1965.93|1983.73|1965.93|1983.73|1965.93|1
1649571470000|2022-04-10 06:17:50|1983.78|1965.98|1983.73|1965.93|1983.78|1965.98|1983.73|1965.93|2
1649571480000|2022-04-10 06:18:00|1983.78|1965.98|1983.77|1965.97|1983.78|1965.98|1983.73|1965.93|3
1649571490000|2022-04-10 06:18:10|1983.73|1965.93|1983.96|1966.16|1983.98|1966.18|1983.7|1965.9|12
1649571500000|2022-04-10 06:18:20|1984.02|1966.22|1984.04|1966.24|1984.06|1966.26|1983.98|1966.18|15
1649571510000|2022-04-10 06:18:30|1984.03|1966.23|1984.03|1966.23|1984.04|1966.24|1984|1966.2|8
1649571520000|2022-04-10 06:18:40|1984.02|1966.22|1984.12|1966.32|1984.12|1966.32|1984|1966.2|7
1649571530000|2022-04-10 06:18:50|1984.17|1966.37|1984.17|1966.37|1984.17|1966.37|1984.17|1966.37|1
1649571540000|2022-04-10 06:19:00|1984.12|1966.32|1984.51|1966.71|1984.51|1966.71|1983.95|1966.15|16
1649571550000|2022-04-10 06:19:10|1984.54|1966.74|1984.43|1966.63|1984.54|1966.74|1984.43|1966.63|2
1649571560000|2022-04-10 06:19:20|1984.54|1966.74|1984.72|1966.92|1984.73|1966.93|1984.54|1966.74|3
1649571570000|2022-04-10 06:19:30|1984.73|1966.93|1984.75|1966.95|1984.75|1966.95|1984.73|1966.93|2
1649571600000|2022-04-10 06:20:00|1984.7|1966.9|1984.74|1966.94|1984.74|1966.94|1984.68|1966.88|5
1649571610000|2022-04-10 06:20:10|1984.81|1967.01|1984.98|1967.18|1984.98|1967.18|1984.81|1967.01|2
1649571620000|2022-04-10 06:20:20|1985.02|1967.22|1984.91|1967.11|1985.02|1967.22|1984.8|1967|8
1649571630000|2022-04-10 06:20:30|1984.94|1967.14|1984.82|1967.02|1984.98|1967.18|1984.82|1967.02|20
1649571640000|2022-04-10 06:20:40|1984.79|1966.99|1984.82|1967.02|1984.88|1967.08|1984.62|1966.82|13
1649571650000|2022-04-10 06:20:50|1984.96|1967.16|1984.6|1966.8|1984.96|1967.16|1984.52|1966.72|10
1649571660000|2022-04-10 06:21:00|1984.66|1966.86|1984.82|1967.02|1984.82|1967.02|1984.66|1966.86|3
1649571670000|2022-04-10 06:21:10|1984.62|1966.82|1984.66|1966.86|1984.76|1966.96|1984.61|1966.81|11
1649571680000|2022-04-10 06:21:20|1984.67|1966.87|1984.67|1966.87|1984.74|1966.94|1984.67|1966.87|3
1649571690000|2022-04-10 06:21:30|1984.71|1966.91|1984.71|1966.91|1984.79|1966.99|1984.59|1966.79|12
1649571700000|2022-04-10 06:21:40|1984.79|1966.99|1984.71|1966.91|1984.79|1966.99|1984.59|1966.79|6
1649571710000|2022-04-10 06:21:50|1984.79|1966.99|1984.71|1966.91|1984.79|1966.99|1984.71|1966.91|4
1649571720000|2022-04-10 06:22:00|1984.79|1966.99|1984.7|1966.9|1984.79|1966.99|1984.7|1966.9|3
1649571730000|2022-04-10 06:22:10|1984.78|1966.98|1985.07|1967.27|1985.11|1967.31|1984.75|1966.95|15
1649571740000|2022-04-10 06:22:20|1985.08|1967.28|1985.07|1967.27|1985.09|1967.29|1985.05|1967.25|11
1649571750000|2022-04-10 06:22:30|1984.83|1967.03|1984.66|1966.86|1984.85|1967.05|1984.53|1966.73|12
1649571760000|2022-04-10 06:22:40|1984.56|1966.76|1984.59|1966.79|1984.69|1966.89|1984.54|1966.74|8
1649571770000|2022-04-10 06:22:50|1984.69|1966.89|1984.69|1966.89|1984.69|1966.89|1984.66|1966.86|4
1649571780000|2022-04-10 06:23:00|1984.68|1966.88|1984.82|1967.02|1984.82|1967.02|1984.68|1966.88|9
1649571790000|2022-04-10 06:23:10|1984.83|1967.03|1984.74|1966.94|1984.83|1967.03|1984.74|1966.94|9
1649571800000|2022-04-10 06:23:20|1984.76|1966.96|1984.79|1966.99|1984.81|1967.01|1984.76|1966.96|14
1649571810000|2022-04-10 06:23:30|1984.73|1966.93|1985.07|1967.27|1985.2|1967.4|1984.72|1966.92|25
1649571820000|2022-04-10 06:23:40|1984.91|1967.11|1985.07|1967.27|1985.23|1967.43|1984.85|1967.05|14
1649571830000|2022-04-10 06:23:50|1984.93|1967.13|1985.16|1967.36|1985.18|1967.38|1984.91|1967.11|12
1649571840000|2022-04-10 06:24:00|1985.17|1967.37|1984.67|1966.87|1985.19|1967.39|1984.63|1966.83|18
1649571850000|2022-04-10 06:24:10|1984.68|1966.88|1984.87|1967.07|1984.98|1967.18|1984.68|1966.88|15
1649571860000|2022-04-10 06:24:20|1984.91|1967.11|1984.84|1967.04|1984.91|1967.11|1984.83|1967.03|10
1649571870000|2022-04-10 06:24:30|1984.74|1966.94|1984.89|1967.09|1984.89|1967.09|1984.63|1966.83|19
1649571880000|2022-04-10 06:24:40|1984.9|1967.1|1981.77|1963.97|1984.91|1967.11|1981.63|1963.83|26
1649571890000|2022-04-10 06:24:50|1981.84|1964.04|1982.03|1964.23|1982.04|1964.24|1981.76|1963.96|8
1649571900000|2022-04-10 06:25:00|1982.06|1964.26|1981.89|1964.09|1982.06|1964.26|1981.88|1964.08|3
1649571910000|2022-04-10 06:25:10|1981.95|1964.15|1982.02|1964.22|1982.06|1964.26|1981.95|1964.15|12
1649571920000|2022-04-10 06:25:20|1982.01|1964.21|1982.08|1964.28|1982.14|1964.34|1982.01|1964.21|6
1649571930000|2022-04-10 06:25:30|1982.58|1964.78|1982.48|1964.68|1982.74|1964.94|1982.48|1964.68|15
1649571940000|2022-04-10 06:25:40|1982.5|1964.7|1982.54|1964.74|1982.75|1964.95|1982.47|1964.67|17
1649571950000|2022-04-10 06:25:50|1982.53|1964.73|1981.73|1963.93|1982.73|1964.93|1981.73|1963.93|18
1649571960000|2022-04-10 06:26:00|1981.67|1963.87|1981.77|1963.97|1981.91|1964.11|1981.67|1963.87|16
1649571970000|2022-04-10 06:26:10|1981.81|1964.01|1981.88|1964.08|1981.91|1964.11|1981.81|1964.01|10
1649571990000|2022-04-10 06:26:30|1981.84|1964.04|1981.84|1964.04|1981.9|1964.1|1981.84|1964.04|5
1649572000000|2022-04-10 06:26:40|1981.88|1964.08|1981.46|1963.66|1981.97|1964.17|1981.44|1963.64|12
1649572010000|2022-04-10 06:26:50|1981.54|1963.74|1982.95|1965.15|1982.96|1965.16|1981.54|1963.74|27
1649572020000|2022-04-10 06:27:00|1983.01|1965.21|1983.64|1965.84|1983.65|1965.85|1983.01|1965.21|22
1649572030000|2022-04-10 06:27:10|1983.62|1965.82|1983.93|1966.13|1983.94|1966.14|1983.62|1965.82|15
1649572040000|2022-04-10 06:27:20|1984.1|1966.3|1984.93|1967.13|1985.02|1967.22|1984.1|1966.3|14
1649572050000|2022-04-10 06:27:30|1984.99|1967.19|1985.05|1967.25|1985.14|1967.34|1984.99|1967.19|5
1649572060000|2022-04-10 06:27:40|1985.07|1967.27|1985.05|1967.25|1985.07|1967.27|1985.05|1967.25|2
1649572070000|2022-04-10 06:27:50|1985|1967.2|1984.86|1967.06|1985.13|1967.33|1984.86|1967.06|6
1649572080000|2022-04-10 06:28:00|1984.93|1967.13|1984.89|1967.09|1984.93|1967.13|1984.89|1967.09|4
1649572090000|2022-04-10 06:28:10|1984.93|1967.13|1984.88|1967.08|1984.93|1967.13|1984.86|1967.06|6
1649572100000|2022-04-10 06:28:20|1984.86|1967.06|1984.91|1967.11|1984.91|1967.11|1984.86|1967.06|8
1649572110000|2022-04-10 06:28:30|1985.02|1967.22|1985.31|1967.51|1985.4|1967.6|1985.02|1967.22|6
1649572120000|2022-04-10 06:28:40|1985.38|1967.58|1985.69|1967.89|1985.69|1967.89|1985.38|1967.58|8
1649572140000|2022-04-10 06:29:00|1985.7|1967.9|1985.52|1967.72|1985.7|1967.9|1985.52|1967.72|3
1649572150000|2022-04-10 06:29:10|1985.47|1967.67|1984.6|1966.8|1985.47|1967.67|1984.56|1966.76|11
1649572160000|2022-04-10 06:29:20|1984.56|1966.76|1984.06|1966.26|1984.56|1966.76|1984|1966.2|18
1649572170000|2022-04-10 06:29:30|1984.09|1966.29|1984.01|1966.21|1984.09|1966.29|1983.94|1966.14|8
1649572180000|2022-04-10 06:29:40|1983.94|1966.14|1984.01|1966.21|1984.01|1966.21|1983.85|1966.05|6
1649572190000|2022-04-10 06:29:50|1983.94|1966.14|1984.01|1966.21|1984.01|1966.21|1983.83|1966.03|4
1649572200000|2022-04-10 06:30:00|1983.96|1966.16|1983.87|1966.07|1983.97|1966.17|1983.75|1965.95|12
1649572210000|2022-04-10 06:30:10|1983.97|1966.17|1984.07|1966.27|1984.07|1966.27|1983.97|1966.17|4
1649572220000|2022-04-10 06:30:20|1983.99|1966.19|1984.71|1966.91|1984.71|1966.91|1983.99|1966.19|16
1649572230000|2022-04-10 06:30:30|1984.63|1966.83|1984.55|1966.75|1984.63|1966.83|1984.54|1966.74|7
1649572240000|2022-04-10 06:30:40|1984.48|1966.68|1984.67|1966.87|1984.67|1966.87|1984.48|1966.68|5
1649572250000|2022-04-10 06:30:50|1984.59|1966.79|1984.67|1966.87|1984.67|1966.87|1984.53|1966.73|6
1649572260000|2022-04-10 06:31:00|1984.71|1966.91|1984.71|1966.91|1984.71|1966.91|1984.7|1966.9|3
1649572270000|2022-04-10 06:31:10|1984.7|1966.9|1984.7|1966.9|1984.7|1966.9|1984.7|1966.9|1
1649572280000|2022-04-10 06:31:20|1984.71|1966.91|1985.19|1967.39|1985.23|1967.43|1984.71|1966.91|6
1649572290000|2022-04-10 06:31:30|1985.32|1967.52|1985.33|1967.53|1985.33|1967.53|1985.32|1967.52|2
1649572300000|2022-04-10 06:31:40|1985.34|1967.54|1985.32|1967.52|1985.34|1967.54|1985.32|1967.52|2
1649572310000|2022-04-10 06:31:50|1985.31|1967.51|1985.31|1967.51|1985.31|1967.51|1985.31|1967.51|1
1649572320000|2022-04-10 06:32:00|1985.29|1967.49|1985.29|1967.49|1985.3|1967.5|1985.29|1967.49|3
1649572330000|2022-04-10 06:32:10|1985.27|1967.47|1985.27|1967.47|1985.27|1967.47|1985.27|1967.47|1
1649572350000|2022-04-10 06:32:30|1985.28|1967.48|1985.27|1967.47|1985.28|1967.48|1985.27|1967.47|8
1649572360000|2022-04-10 06:32:40|1985.28|1967.48|1985.38|1967.58|1985.4|1967.6|1985.28|1967.48|5
1649572370000|2022-04-10 06:32:50|1985.39|1967.59|1985.93|1968.13|1986.16|1968.36|1985.39|1967.59|12
1649572380000|2022-04-10 06:33:00|1986.07|1968.27|1986.1|1968.3|1986.1|1968.3|1985.79|1967.99|6
1649572390000|2022-04-10 06:33:10|1985.67|1967.87|1985.56|1967.76|1985.67|1967.87|1985.56|1967.76|2
1649572400000|2022-04-10 06:33:20|1985.57|1967.77|1984.85|1967.05|1985.57|1967.77|1984.85|1967.05|10
1649572410000|2022-04-10 06:33:30|1984.82|1967.02|1984.55|1966.75|1984.85|1967.05|1984.53|1966.73|7
1649572420000|2022-04-10 06:33:40|1984.53|1966.73|1984.71|1966.91|1984.71|1966.91|1984.53|1966.73|10
1649572430000|2022-04-10 06:33:50|1984.64|1966.84|1984.68|1966.88|1984.74|1966.94|1984.6|1966.8|11
1649572440000|2022-04-10 06:34:00|1984.71|1966.91|1984.68|1966.88|1984.71|1966.91|1984.68|1966.88|4
1649572450000|2022-04-10 06:34:10|1984.69|1966.89|1984.7|1966.9|1984.72|1966.92|1984.52|1966.72|14
1649572460000|2022-04-10 06:34:20|1984.58|1966.78|1984.94|1967.14|1984.95|1967.15|1984.54|1966.74|19
1649572470000|2022-04-10 06:34:30|1984.93|1967.13|1984.74|1966.94|1985.12|1967.32|1984.74|1966.94|14
1649572480000|2022-04-10 06:34:40|1984.75|1966.95|1985.08|1967.28|1985.08|1967.28|1984.75|1966.95|10
1649572490000|2022-04-10 06:34:50|1985.09|1967.29|1984.57|1966.77|1985.13|1967.33|1984.57|1966.77|9
1649572500000|2022-04-10 06:35:00|1984.65|1966.85|1984.49|1966.69|1984.78|1966.98|1984.49|1966.69|14
1649572510000|2022-04-10 06:35:10|1984.47|1966.67|1984.68|1966.88|1984.71|1966.91|1984.47|1966.67|15
1649572520000|2022-04-10 06:35:20|1984.69|1966.89|1984.78|1966.98|1984.79|1966.99|1984.54|1966.74|19
1649572530000|2022-04-10 06:35:30|1984.8|1967|1985.18|1967.38|1985.42|1967.62|1984.76|1966.96|21
1649572540000|2022-04-10 06:35:40|1985.38|1967.58|1985.4|1967.6|1985.44|1967.64|1985.37|1967.57|10
1649572550000|2022-04-10 06:35:50|1985.41|1967.61|1985.43|1967.63|1985.43|1967.63|1985.4|1967.6|7
1649572560000|2022-04-10 06:36:00|1985.4|1967.6|1986.12|1968.32|1986.12|1968.32|1985.4|1967.6|7
1649572570000|2022-04-10 06:36:10|1986.07|1968.27|1986.11|1968.31|1986.14|1968.34|1986.07|1968.27|8
1649572580000|2022-04-10 06:36:20|1986.12|1968.32|1986.33|1968.53|1986.34|1968.54|1986.12|1968.32|4
1649572590000|2022-04-10 06:36:30|1986.34|1968.54|1986.33|1968.53|1986.34|1968.54|1986.33|1968.53|6
1649572600000|2022-04-10 06:36:40|1986.32|1968.52|1986.31|1968.51|1986.32|1968.52|1986.31|1968.51|2
1649572610000|2022-04-10 06:36:50|1986.32|1968.52|1986.5|1968.7|1986.57|1968.77|1986.32|1968.52|14
1649572620000|2022-04-10 06:37:00|1986.51|1968.71|1986.5|1968.7|1986.51|1968.71|1986.49|1968.69|3
1649572630000|2022-04-10 06:37:10|1986.51|1968.71|1987.06|1969.26|1987.06|1969.26|1986.47|1968.67|8
1649572640000|2022-04-10 06:37:20|1987.09|1969.29|1987.67|1969.87|1987.67|1969.87|1987.06|1969.26|10
1649572650000|2022-04-10 06:37:30|1987.59|1969.79|1987.79|1969.99|1987.79|1969.99|1987.57|1969.77|9
1649572660000|2022-04-10 06:37:40|1988.23|1970.43|1988.35|1970.55|1988.35|1970.55|1987.76|1969.96|7
1649572670000|2022-04-10 06:37:50|1988.41|1970.61|1988.41|1970.61|1988.41|1970.61|1988.41|1970.61|1
1649572680000|2022-04-10 06:38:00|1988.55|1970.75|1988.35|1970.55|1988.55|1970.75|1988.35|1970.55|5
1649572690000|2022-04-10 06:38:10|1988.41|1970.61|1989.02|1971.22|1989.16|1971.36|1988.35|1970.55|11
1649572700000|2022-04-10 06:38:20|1989.01|1971.21|1989.26|1971.46|1989.26|1971.46|1988.93|1971.13|3
1649572710000|2022-04-10 06:38:30|1989.27|1971.47|1989.29|1971.49|1989.29|1971.49|1989.27|1971.47|2
1649572720000|2022-04-10 06:38:40|1989.37|1971.57|1989.35|1971.55|1989.37|1971.57|1989.29|1971.49|4
1649572730000|2022-04-10 06:38:50|1989.39|1971.59|1990.38|1972.58|1990.38|1972.58|1989.39|1971.59|13
1649572740000|2022-04-10 06:39:00|1990.42|1972.62|1990.46|1972.66|1990.48|1972.68|1990.42|1972.62|3
1649572750000|2022-04-10 06:39:10|1990.54|1972.74|1990.74|1972.94|1990.75|1972.95|1990.52|1972.72|8
1649572760000|2022-04-10 06:39:20|1990.77|1972.97|1991.21|1973.41|1991.21|1973.41|1990.77|1972.97|6
1649572770000|2022-04-10 06:39:30|1991.27|1973.47|1991.39|1973.59|1991.4|1973.6|1991.27|1973.47|8
1649572780000|2022-04-10 06:39:40|1991.43|1973.63|1992.14|1974.34|1992.14|1974.34|1991.39|1973.59|10
1649572790000|2022-04-10 06:39:50|1992.16|1974.36|1992.35|1974.55|1992.47|1974.67|1992.16|1974.36|6
1649572800000|2022-04-10 06:40:00|1992.51|1974.71|1991.55|1973.75|1992.56|1974.76|1991.54|1973.74|28
1649572810000|2022-04-10 06:40:10|1991.31|1973.51|1990.67|1972.87|1991.33|1973.53|1990.47|1972.67|24
1649572820000|2022-04-10 06:40:20|1990.5|1972.7|1991.56|1973.76|1991.58|1973.78|1990.5|1972.7|22
1649572830000|2022-04-10 06:40:30|1991.52|1973.72|1991.37|1973.57|1991.53|1973.73|1991.36|1973.56|17
1649572840000|2022-04-10 06:40:40|1991.38|1973.58|1991.47|1973.67|1991.47|1973.67|1991.34|1973.54|9
1649572850000|2022-04-10 06:40:50|1991.39|1973.59|1991.51|1973.71|1991.77|1973.97|1991.39|1973.59|12
1649572860000|2022-04-10 06:41:00|1991.5|1973.7|1991.53|1973.73|1991.57|1973.77|1991.5|1973.7|9
1649572870000|2022-04-10 06:41:10|1991.54|1973.74|1991.44|1973.64|1991.57|1973.77|1991.44|1973.64|15
1649572880000|2022-04-10 06:41:20|1991.37|1973.57|1990.54|1972.74|1991.37|1973.57|1990.44|1972.64|12
1649572890000|2022-04-10 06:41:30|1990.53|1972.73|1990.02|1972.22|1990.53|1972.73|1990.02|1972.22|7
1649572900000|2022-04-10 06:41:40|1989.98|1972.18|1989.76|1971.96|1989.98|1972.18|1989.65|1971.85|13
1649572910000|2022-04-10 06:41:50|1989.74|1971.94|1989.65|1971.85|1989.74|1971.94|1989.65|1971.85|4
1649572920000|2022-04-10 06:42:00|1989.68|1971.88|1989.68|1971.88|1989.68|1971.88|1989.68|1971.88|1
1649572930000|2022-04-10 06:42:10|1989.65|1971.85|1989.67|1971.87|1989.68|1971.88|1989.65|1971.85|7
1649572940000|2022-04-10 06:42:20|1989.68|1971.88|1989.68|1971.88|1989.68|1971.88|1989.65|1971.85|3
1649572950000|2022-04-10 06:42:30|1989.61|1971.81|1989.59|1971.79|1989.61|1971.81|1989.55|1971.75|5
1649572960000|2022-04-10 06:42:40|1989.62|1971.82|1989.59|1971.79|1989.63|1971.83|1989.52|1971.72|9
1649572970000|2022-04-10 06:42:50|1989.73|1971.93|1989.52|1971.72|1989.73|1971.93|1989.52|1971.72|14
1649572980000|2022-04-10 06:43:00|1989.53|1971.73|1989.59|1971.79|1989.63|1971.83|1989.52|1971.72|11
1649572990000|2022-04-10 06:43:10|1989.64|1971.84|1989.71|1971.91|1989.79|1971.99|1989.58|1971.78|20
1649573000000|2022-04-10 06:43:20|1989.73|1971.93|1989.58|1971.78|1989.73|1971.93|1989.58|1971.78|7
1649573010000|2022-04-10 06:43:30|1989.56|1971.76|1988.78|1970.98|1989.56|1971.76|1988.68|1970.88|12
1649573020000|2022-04-10 06:43:40|1988.46|1970.66|1988.46|1970.66|1988.47|1970.67|1988.46|1970.66|3
1649573030000|2022-04-10 06:43:50|1988.47|1970.67|1988.47|1970.67|1988.47|1970.67|1988.47|1970.67|1
1649573040000|2022-04-10 06:44:00|1988.48|1970.68|1988.47|1970.67|1988.48|1970.68|1988.47|1970.67|2
1649573050000|2022-04-10 06:44:10|1988.46|1970.66|1988.25|1970.45|1988.47|1970.67|1987.88|1970.08|14
1649573060000|2022-04-10 06:44:20|1988.28|1970.48|1988.37|1970.57|1988.39|1970.59|1988.2|1970.4|15
1649573080000|2022-04-10 06:44:40|1988.36|1970.56|1988.36|1970.56|1988.36|1970.56|1988.36|1970.56|1
1649573100000|2022-04-10 06:45:00|1988.37|1970.57|1988.9|1971.1|1988.9|1971.1|1988.37|1970.57|18
1649573110000|2022-04-10 06:45:10|1988.92|1971.12|1989.18|1971.38|1989.3|1971.5|1988.92|1971.12|16
1649573120000|2022-04-10 06:45:20|1989.25|1971.45|1989.35|1971.55|1989.38|1971.58|1989.17|1971.37|7
1649573130000|2022-04-10 06:45:30|1989.38|1971.58|1989.32|1971.52|1989.38|1971.58|1989.2|1971.4|12
1649573140000|2022-04-10 06:45:40|1989.38|1971.58|1989.67|1971.87|1989.67|1971.87|1989.38|1971.58|8
1649573150000|2022-04-10 06:45:50|1989.66|1971.86|1990.35|1972.55|1990.42|1972.62|1989.62|1971.82|17
1649573160000|2022-04-10 06:46:00|1990.36|1972.56|1990.14|1972.34|1990.37|1972.57|1990.11|1972.31|14
1649573170000|2022-04-10 06:46:10|1990.13|1972.33|1990.11|1972.31|1990.13|1972.33|1990.06|1972.26|11
1649573180000|2022-04-10 06:46:20|1990.05|1972.25|1989.56|1971.76|1990.16|1972.36|1989.56|1971.76|9
1649573190000|2022-04-10 06:46:30|1989.55|1971.75|1989.47|1971.67|1989.56|1971.76|1989.45|1971.65|9
1649573200000|2022-04-10 06:46:40|1989.46|1971.66|1989.48|1971.68|1989.51|1971.71|1989.44|1971.64|11
1649573210000|2022-04-10 06:46:50|1989.47|1971.67|1989.48|1971.68|1989.49|1971.69|1989.46|1971.66|12
1649573220000|2022-04-10 06:47:00|1989.51|1971.71|1989.52|1971.72|1989.52|1971.72|1989.44|1971.64|4
1649573230000|2022-04-10 06:47:10|1989.53|1971.73|1989.51|1971.71|1989.53|1971.73|1989.48|1971.68|5
1649573240000|2022-04-10 06:47:20|1989.5|1971.7|1989.49|1971.69|1989.5|1971.7|1989.48|1971.68|6
1649573250000|2022-04-10 06:47:30|1989.48|1971.68|1989.53|1971.73|1989.53|1971.73|1989.48|1971.68|8
1649573260000|2022-04-10 06:47:40|1989.83|1972.03|1990.44|1972.64|1990.44|1972.64|1989.73|1971.93|23
1649573270000|2022-04-10 06:47:50|1990.43|1972.63|1990.47|1972.67|1990.47|1972.67|1990.42|1972.62|7
1649573280000|2022-04-10 06:48:00|1990.46|1972.66|1990.51|1972.71|1990.57|1972.77|1990.46|1972.66|11
1649573290000|2022-04-10 06:48:10|1990.36|1972.56|1990.42|1972.62|1990.5|1972.7|1990.36|1972.56|8
1649573300000|2022-04-10 06:48:20|1990.44|1972.64|1990.46|1972.66|1990.46|1972.66|1990.4|1972.6|5
1649573310000|2022-04-10 06:48:30|1990.43|1972.63|1990.55|1972.75|1990.69|1972.89|1990.43|1972.63|13
1649573320000|2022-04-10 06:48:40|1990.56|1972.76|1990.6|1972.8|1990.77|1972.97|1990.55|1972.75|14
1649573330000|2022-04-10 06:48:50|1990.52|1972.72|1990.49|1972.69|1990.55|1972.75|1990.27|1972.47|16
1649573340000|2022-04-10 06:49:00|1990.53|1972.73|1990.52|1972.72|1990.65|1972.85|1990.47|1972.67|16
1649573350000|2022-04-10 06:49:10|1990.47|1972.67|1990.49|1972.69|1990.5|1972.7|1990.46|1972.66|11
1649573360000|2022-04-10 06:49:20|1990.5|1972.7|1990.62|1972.82|1990.62|1972.82|1990.5|1972.7|5
1649573370000|2022-04-10 06:49:30|1990.58|1972.78|1989.79|1971.99|1990.58|1972.78|1989.79|1971.99|12
1649573390000|2022-04-10 06:49:50|1989.66|1971.86|1989.66|1971.86|1989.66|1971.86|1989.66|1971.86|1
1649573400000|2022-04-10 06:50:00|1989.61|1971.81|1989.65|1971.85|1989.66|1971.86|1989.6|1971.8|6
1649573410000|2022-04-10 06:50:10|1989.68|1971.88|1989.72|1971.92|1989.72|1971.92|1989.68|1971.88|3
1649573430000|2022-04-10 06:50:30|1989.73|1971.93|1989.97|1972.17|1989.98|1972.18|1989.73|1971.93|14
1649573440000|2022-04-10 06:50:40|1989.91|1972.11|1990.03|1972.23|1990.03|1972.23|1989.91|1972.11|10
1649573450000|2022-04-10 06:50:50|1989.99|1972.19|1989.98|1972.18|1989.99|1972.19|1989.91|1972.11|8
1649573460000|2022-04-10 06:51:00|1989.9|1972.1|1989.96|1972.16|1990.08|1972.28|1989.87|1972.07|21
1649573470000|2022-04-10 06:51:10|1989.98|1972.18|1990.01|1972.21|1990.4|1972.6|1989.95|1972.15|14
1649573480000|2022-04-10 06:51:20|1989.89|1972.09|1989.89|1972.09|1989.89|1972.09|1989.89|1972.09|1
1649573490000|2022-04-10 06:51:30|1989.73|1971.93|1989.73|1971.93|1989.73|1971.93|1989.73|1971.93|1
1649573500000|2022-04-10 06:51:40|1989.72|1971.92|1989.69|1971.89|1989.72|1971.92|1989.69|1971.89|2
1649573510000|2022-04-10 06:51:50|1989.64|1971.84|1989.4|1971.6|1989.64|1971.84|1989.34|1971.54|6
1649573520000|2022-04-10 06:52:00|1989.36|1971.56|1989.19|1971.39|1989.4|1971.6|1989.15|1971.35|10
1649573530000|2022-04-10 06:52:10|1989.15|1971.35|1989.19|1971.39|1989.21|1971.41|1989.15|1971.35|4
1649573540000|2022-04-10 06:52:20|1989.15|1971.35|1989.19|1971.39|1989.19|1971.39|1989.15|1971.35|6
1649573550000|2022-04-10 06:52:30|1989.15|1971.35|1989.19|1971.39|1989.19|1971.39|1989.15|1971.35|6
1649573560000|2022-04-10 06:52:40|1989.15|1971.35|1989.19|1971.39|1989.21|1971.41|1989.15|1971.35|10
1649573570000|2022-04-10 06:52:50|1989.15|1971.35|1989.15|1971.35|1989.19|1971.39|1989.15|1971.35|5
1649573580000|2022-04-10 06:53:00|1988.97|1971.17|1988.93|1971.13|1988.99|1971.19|1988.87|1971.07|10
1649573590000|2022-04-10 06:53:10|1988.98|1971.18|1988.83|1971.03|1988.98|1971.18|1988.73|1970.93|16
1649573600000|2022-04-10 06:53:20|1988.86|1971.06|1988.88|1971.08|1988.91|1971.11|1988.71|1970.91|15
1649573610000|2022-04-10 06:53:30|1988.86|1971.06|1988.86|1971.06|1988.93|1971.13|1988.85|1971.05|13
1649573620000|2022-04-10 06:53:40|1988.84|1971.04|1988.86|1971.06|1988.87|1971.07|1988.78|1970.98|8
1649573630000|2022-04-10 06:53:50|1988.87|1971.07|1988.88|1971.08|1988.88|1971.08|1988.86|1971.06|9
1649573640000|2022-04-10 06:54:00|1988.86|1971.06|1988.87|1971.07|1988.88|1971.08|1988.86|1971.06|5
1649573650000|2022-04-10 06:54:10|1988.86|1971.06|1988.87|1971.07|1988.87|1971.07|1988.77|1970.97|7
1649573660000|2022-04-10 06:54:20|1988.86|1971.06|1988.87|1971.07|1988.89|1971.09|1988.86|1971.06|7
1649573670000|2022-04-10 06:54:30|1988.88|1971.08|1988.86|1971.06|1988.88|1971.08|1988.86|1971.06|2
1649573690000|2022-04-10 06:54:50|1988.87|1971.07|1988.86|1971.06|1988.87|1971.07|1988.86|1971.06|2
1649573700000|2022-04-10 06:55:00|1988.67|1970.87|1988.58|1970.78|1988.67|1970.87|1988.58|1970.78|3
1649573710000|2022-04-10 06:55:10|1988.48|1970.68|1987.82|1970.02|1988.48|1970.68|1987.72|1969.92|13
1649573720000|2022-04-10 06:55:20|1987.87|1970.07|1987.92|1970.12|1987.92|1970.12|1987.82|1970.02|6
1649573730000|2022-04-10 06:55:30|1987.95|1970.15|1987.84|1970.04|1987.95|1970.15|1987.84|1970.04|3
1649573740000|2022-04-10 06:55:40|1987.94|1970.14|1987.88|1970.08|1987.94|1970.14|1987.83|1970.03|4
1649573750000|2022-04-10 06:55:50|1987.94|1970.14|1988.15|1970.35|1988.17|1970.37|1987.85|1970.05|8
1649573760000|2022-04-10 06:56:00|1988.14|1970.34|1988.34|1970.54|1988.34|1970.54|1988.14|1970.34|4
1649573770000|2022-04-10 06:56:10|1988.33|1970.53|1988.56|1970.76|1988.56|1970.76|1988.32|1970.52|5
1649573780000|2022-04-10 06:56:20|1988.53|1970.73|1988.56|1970.76|1988.57|1970.77|1988.52|1970.72|9
1649573790000|2022-04-10 06:56:30|1988.57|1970.77|1988.57|1970.77|1988.57|1970.77|1988.56|1970.76|3
1649573810000|2022-04-10 06:56:50|1988.56|1970.76|1988.55|1970.75|1988.58|1970.78|1988.54|1970.74|11
1649573820000|2022-04-10 06:57:00|1988.54|1970.74|1988.81|1971.01|1988.81|1971.01|1988.54|1970.74|12
1649573830000|2022-04-10 06:57:10|1988.8|1971|1988.78|1970.98|1988.81|1971.01|1988.77|1970.97|12
1649573840000|2022-04-10 06:57:20|1988.79|1970.99|1988.8|1971|1988.85|1971.05|1988.75|1970.95|9
1649573850000|2022-04-10 06:57:30|1988.81|1971.01|1988.65|1970.85|1988.81|1971.01|1988.65|1970.85|5
1649573860000|2022-04-10 06:57:40|1988.66|1970.86|1988.67|1970.87|1988.67|1970.87|1988.65|1970.85|4
1649573870000|2022-04-10 06:57:50|1988.66|1970.86|1988.66|1970.86|1988.67|1970.87|1988.66|1970.86|7
1649573880000|2022-04-10 06:58:00|1988.67|1970.87|1989.33|1971.53|1989.33|1971.53|1988.55|1970.75|15
1649573890000|2022-04-10 06:58:10|1989.32|1971.52|1989.58|1971.78|1989.77|1971.97|1989.32|1971.52|18
1649573900000|2022-04-10 06:58:20|1989.54|1971.74|1990.43|1972.63|1990.5|1972.7|1989.44|1971.64|15
1649573910000|2022-04-10 06:58:30|1990.45|1972.65|1990.43|1972.63|1990.45|1972.65|1990.43|1972.63|4
1649573920000|2022-04-10 06:58:40|1990.44|1972.64|1990.42|1972.62|1990.45|1972.65|1990.42|1972.62|3
1649573930000|2022-04-10 06:58:50|1990.41|1972.61|1989.92|1972.12|1990.42|1972.62|1989.9|1972.1|11
1649573940000|2022-04-10 06:59:00|1989.7|1971.9|1989.69|1971.89|1989.7|1971.9|1989.69|1971.89|2
1649573950000|2022-04-10 06:59:10|1989.7|1971.9|1989.71|1971.91|1989.71|1971.91|1989.7|1971.9|2
1649573960000|2022-04-10 06:59:20|1989.7|1971.9|1989.7|1971.9|1989.7|1971.9|1989.7|1971.9|1
1649573970000|2022-04-10 06:59:30|1989.71|1971.91|1989.9|1972.1|1990.07|1972.27|1989.71|1971.91|11
1649573980000|2022-04-10 06:59:40|1989.94|1972.14|1989.95|1972.15|1990.14|1972.34|1989.88|1972.08|10
1649573990000|2022-04-10 06:59:50|1989.94|1972.14|1989.88|1972.08|1989.95|1972.15|1989.87|1972.07|9
1649574000000|2022-04-10 07:00:00|1989.76|1971.96|1989.8|1972|1990.03|1972.23|1989.76|1971.96|12
1649574010000|2022-04-10 07:00:10|1989.81|1972.01|1990.06|1972.26|1990.06|1972.26|1989.81|1972.01|5
1649574020000|2022-04-10 07:00:20|1990.15|1972.35|1990.55|1972.75|1990.55|1972.75|1990.15|1972.35|9
1649574030000|2022-04-10 07:00:30|1990.61|1972.81|1990.61|1972.81|1990.61|1972.81|1990.61|1972.81|1
1649574040000|2022-04-10 07:00:40|1990.65|1972.85|1990.66|1972.86|1990.66|1972.86|1990.65|1972.85|2
1649574050000|2022-04-10 07:00:50|1990.67|1972.87|1990.68|1972.88|1990.68|1972.88|1990.67|1972.87|2
1649574060000|2022-04-10 07:01:00|1990.73|1972.93|1990.73|1972.93|1990.73|1972.93|1990.73|1972.93|1
1649574070000|2022-04-10 07:01:10|1990.75|1972.95|1990.73|1972.93|1990.75|1972.95|1990.73|1972.93|2
1649574080000|2022-04-10 07:01:20|1990.68|1972.88|1991.12|1973.32|1991.12|1973.32|1990.68|1972.88|5
1649574090000|2022-04-10 07:01:30|1991.02|1973.22|1990.81|1973.01|1991.02|1973.22|1990.76|1972.96|6
1649574100000|2022-04-10 07:01:40|1990.83|1973.03|1990.63|1972.83|1990.88|1973.08|1990.63|1972.83|12
1649574110000|2022-04-10 07:01:50|1990.66|1972.86|1990.08|1972.28|1990.66|1972.86|1990.07|1972.27|16
1649574120000|2022-04-10 07:02:00|1989.73|1971.93|1990.25|1972.45|1990.25|1972.45|1989.73|1971.93|13
1649574130000|2022-04-10 07:02:10|1990.24|1972.44|1990.28|1972.48|1990.33|1972.53|1990.23|1972.43|7
1649574140000|2022-04-10 07:02:20|1990.27|1972.47|1989.8|1972|1990.45|1972.65|1989.8|1972|10
1649574150000|2022-04-10 07:02:30|1989.91|1972.11|1989.88|1972.08|1990.07|1972.27|1989.76|1971.96|13
1649574160000|2022-04-10 07:02:40|1989.87|1972.07|1989.88|1972.08|1990|1972.2|1989.87|1972.07|6
1649574170000|2022-04-10 07:02:50|1989.69|1971.89|1989.68|1971.88|1989.69|1971.89|1989.68|1971.88|2
1649574180000|2022-04-10 07:03:00|1989.64|1971.84|1989.5|1971.7|1989.64|1971.84|1989.5|1971.7|3
1649574190000|2022-04-10 07:03:10|1989.51|1971.71|1989.61|1971.81|1989.64|1971.84|1989.49|1971.69|15
1649574200000|2022-04-10 07:03:20|1989.59|1971.79|1989.56|1971.76|1989.61|1971.81|1989.56|1971.76|9
1649574210000|2022-04-10 07:03:30|1989.66|1971.86|1990.13|1972.33|1990.16|1972.36|1989.53|1971.73|19
1649574220000|2022-04-10 07:03:40|1990.28|1972.48|1990.64|1972.84|1990.64|1972.84|1990.28|1972.48|11
1649574230000|2022-04-10 07:03:50|1990.57|1972.77|1987.83|1970.03|1990.66|1972.86|1987.76|1969.96|32
1649574240000|2022-04-10 07:04:00|1987.8|1970|1986.63|1968.83|1987.8|1970|1986.6|1968.8|19
1649574250000|2022-04-10 07:04:10|1986.47|1968.67|1986.27|1968.47|1986.68|1968.88|1986.26|1968.46|15
1649574260000|2022-04-10 07:04:20|1986.25|1968.45|1986.23|1968.43|1986.27|1968.47|1986.23|1968.43|13
1649574270000|2022-04-10 07:04:30|1986.21|1968.41|1986.27|1968.47|1986.3|1968.5|1986.21|1968.41|8
1649574280000|2022-04-10 07:04:40|1986.24|1968.44|1986.21|1968.41|1986.26|1968.46|1986.19|1968.39|10
1649574290000|2022-04-10 07:04:50|1986.26|1968.46|1986.22|1968.42|1986.28|1968.48|1986.17|1968.37|13
1649574300000|2022-04-10 07:05:00|1986.26|1968.46|1986.95|1969.15|1986.95|1969.15|1986.18|1968.38|14
1649574310000|2022-04-10 07:05:10|1986.91|1969.11|1986.62|1968.82|1986.98|1969.18|1986.61|1968.81|13
1649574320000|2022-04-10 07:05:20|1986.63|1968.83|1987.16|1969.36|1987.18|1969.38|1986.63|1968.83|18
1649574330000|2022-04-10 07:05:30|1987.13|1969.33|1987.17|1969.37|1987.17|1969.37|1986.93|1969.13|9
1649574340000|2022-04-10 07:05:40|1987.18|1969.38|1987.15|1969.35|1987.21|1969.41|1986.95|1969.15|19
1649574350000|2022-04-10 07:05:50|1986.93|1969.13|1986.63|1968.83|1986.97|1969.17|1986.55|1968.75|19
1649574360000|2022-04-10 07:06:00|1986.55|1968.75|1986.58|1968.78|1986.58|1968.78|1986.54|1968.74|6
1649574370000|2022-04-10 07:06:10|1986.64|1968.84|1987.09|1969.29|1987.09|1969.29|1986.61|1968.81|14
1649574380000|2022-04-10 07:06:20|1987|1969.2|1987.04|1969.24|1987.04|1969.24|1987|1969.2|3
1649574390000|2022-04-10 07:06:30|1987.01|1969.21|1987.03|1969.23|1987.04|1969.24|1987.01|1969.21|5
1649574400000|2022-04-10 07:06:40|1986.94|1969.14|1986.87|1969.07|1986.94|1969.14|1986.87|1969.07|4
1649574410000|2022-04-10 07:06:50|1986.95|1969.15|1987.1|1969.3|1987.1|1969.3|1986.95|1969.15|8
1649574420000|2022-04-10 07:07:00|1987.07|1969.27|1987.04|1969.24|1987.08|1969.28|1987.04|1969.24|4
1649574430000|2022-04-10 07:07:10|1986.9|1969.1|1987.11|1969.31|1987.14|1969.34|1986.9|1969.1|8
1649574440000|2022-04-10 07:07:20|1987.16|1969.36|1987.17|1969.37|1987.19|1969.39|1987.16|1969.36|11
1649574450000|2022-04-10 07:07:30|1987.18|1969.38|1986.95|1969.15|1987.18|1969.38|1986.89|1969.09|8
1649574460000|2022-04-10 07:07:40|1987.01|1969.21|1986.93|1969.13|1987.01|1969.21|1986.91|1969.11|8
1649574470000|2022-04-10 07:07:50|1986.97|1969.17|1986.91|1969.11|1987.02|1969.22|1986.88|1969.08|12
1649574480000|2022-04-10 07:08:00|1986.97|1969.17|1987.01|1969.21|1987.1|1969.3|1986.93|1969.13|6
1649574490000|2022-04-10 07:08:10|1986.94|1969.14|1986.91|1969.11|1987.01|1969.21|1986.91|1969.11|9
1649574500000|2022-04-10 07:08:20|1986.67|1968.87|1986.77|1968.97|1986.94|1969.14|1986.65|1968.85|18
1649574510000|2022-04-10 07:08:30|1986.86|1969.06|1986.65|1968.85|1986.87|1969.07|1986.64|1968.84|24
1649574520000|2022-04-10 07:08:40|1986.66|1968.86|1986.63|1968.83|1986.66|1968.86|1986.62|1968.82|5
1649574530000|2022-04-10 07:08:50|1986.7|1968.9|1986.58|1968.78|1986.7|1968.9|1986.58|1968.78|4
1649574540000|2022-04-10 07:09:00|1986.59|1968.79|1986.78|1968.98|1986.87|1969.07|1986.59|1968.79|18
1649574550000|2022-04-10 07:09:10|1986.77|1968.97|1986.71|1968.91|1986.8|1969|1986.63|1968.83|16
1649574560000|2022-04-10 07:09:20|1986.63|1968.83|1986.52|1968.72|1986.63|1968.83|1986.52|1968.72|6
1649574570000|2022-04-10 07:09:30|1986.51|1968.71|1986.02|1968.22|1986.51|1968.71|1985.98|1968.18|12
1649574580000|2022-04-10 07:09:40|1986.11|1968.31|1986.07|1968.27|1986.13|1968.33|1986.07|1968.27|3
1649574590000|2022-04-10 07:09:50|1986|1968.2|1986.05|1968.25|1986.12|1968.32|1986|1968.2|5
1649574600000|2022-04-10 07:10:00|1986.04|1968.24|1982.67|1964.87|1986.04|1968.24|1982.44|1964.64|30
1649574610000|2022-04-10 07:10:10|1982.66|1964.86|1982.29|1964.49|1982.71|1964.91|1982.29|1964.49|26
1649574620000|2022-04-10 07:10:20|1982.27|1964.47|1981.82|1964.02|1982.31|1964.51|1981.77|1963.97|18
1649574630000|2022-04-10 07:10:30|1981.78|1963.98|1981.81|1964.01|1981.81|1964.01|1981.77|1963.97|4
1649574640000|2022-04-10 07:10:40|1981.9|1964.1|1981.8|1964|1982.06|1964.26|1981.8|1964|16
1649574650000|2022-04-10 07:10:50|1981.75|1963.95|1981.99|1964.19|1981.99|1964.19|1981.75|1963.95|15
1649574660000|2022-04-10 07:11:00|1981.92|1964.12|1981.82|1964.02|1981.99|1964.19|1981.71|1963.91|15
1649574670000|2022-04-10 07:11:10|1981.83|1964.03|1981.69|1963.89|1981.83|1964.03|1981.69|1963.89|9
1649574680000|2022-04-10 07:11:20|1981.66|1963.86|1981.72|1963.92|1981.72|1963.92|1981.64|1963.84|4
1649574690000|2022-04-10 07:11:30|1981.71|1963.91|1981.72|1963.92|1981.81|1964.01|1981.64|1963.84|14
1649574700000|2022-04-10 07:11:40|1981.8|1964|1981.8|1964|1981.84|1964.04|1981.72|1963.92|14
1649574710000|2022-04-10 07:11:50|1981.83|1964.03|1981.7|1963.9|1981.84|1964.04|1981.7|1963.9|15
1649574720000|2022-04-10 07:12:00|1981.79|1963.99|1981.81|1964.01|1981.83|1964.03|1981.7|1963.9|7
1649574730000|2022-04-10 07:12:10|1981.73|1963.93|1981.91|1964.11|1981.96|1964.16|1981.73|1963.93|12
1649574740000|2022-04-10 07:12:20|1981.96|1964.16|1983.51|1965.71|1983.69|1965.89|1981.96|1964.16|19
1649574750000|2022-04-10 07:12:30|1983.5|1965.7|1983.59|1965.79|1983.59|1965.79|1983.45|1965.65|12
1649574760000|2022-04-10 07:12:40|1983.58|1965.78|1982.76|1964.96|1983.58|1965.78|1982.76|1964.96|13
1649574770000|2022-04-10 07:12:50|1982.63|1964.83|1982.6|1964.8|1982.63|1964.83|1982.59|1964.79|7
1649574780000|2022-04-10 07:13:00|1982.76|1964.96|1982.91|1965.11|1982.94|1965.14|1982.65|1964.85|12
1649574790000|2022-04-10 07:13:10|1982.92|1965.12|1983.06|1965.26|1983.06|1965.26|1982.92|1965.12|11
1649574800000|2022-04-10 07:13:20|1983.01|1965.21|1982.96|1965.16|1983.01|1965.21|1982.94|1965.14|5
1649574810000|2022-04-10 07:13:30|1982.95|1965.15|1982.68|1964.88|1982.95|1965.15|1982.68|1964.88|6
1649574820000|2022-04-10 07:13:40|1982.73|1964.93|1982.72|1964.92|1982.83|1965.03|1982.71|1964.91|6
1649574830000|2022-04-10 07:13:50|1982.73|1964.93|1982.88|1965.08|1982.97|1965.17|1982.73|1964.93|6
1649574840000|2022-04-10 07:14:00|1982.75|1964.95|1982.52|1964.72|1982.75|1964.95|1982.52|1964.72|3
1649574850000|2022-04-10 07:14:10|1982.32|1964.52|1981.64|1963.84|1982.32|1964.52|1981.64|1963.84|10
1649574860000|2022-04-10 07:14:20|1981.67|1963.87|1981.75|1963.95|1981.75|1963.95|1981.67|1963.87|3
1649574870000|2022-04-10 07:14:30|1981.68|1963.88|1981.67|1963.87|1981.68|1963.88|1981.67|1963.87|2
1649574880000|2022-04-10 07:14:40|1981.75|1963.95|1981.67|1963.87|1981.75|1963.95|1981.67|1963.87|2
1649574890000|2022-04-10 07:14:50|1981.75|1963.95|1981.71|1963.91|1981.78|1963.98|1981.68|1963.88|11
1649574900000|2022-04-10 07:15:00|1981.68|1963.88|1981.86|1964.06|1981.9|1964.1|1981.68|1963.88|18
1649574910000|2022-04-10 07:15:10|1981.9|1964.1|1981.9|1964.1|1981.92|1964.12|1981.86|1964.06|11
1649574920000|2022-04-10 07:15:20|1981.92|1964.12|1981.84|1964.04|1981.92|1964.12|1981.84|1964.04|2
1649574930000|2022-04-10 07:15:30|1981.92|1964.12|1981.94|1964.14|1981.94|1964.14|1981.9|1964.1|3
1649574940000|2022-04-10 07:15:40|1982.15|1964.35|1982.96|1965.16|1982.96|1965.16|1982.15|1964.35|19
1649574950000|2022-04-10 07:15:50|1982.95|1965.15|1982.93|1965.13|1982.96|1965.16|1982.89|1965.09|21
1649574960000|2022-04-10 07:16:00|1982.96|1965.16|1982.88|1965.08|1982.96|1965.16|1982.77|1964.97|19
1649574970000|2022-04-10 07:16:10|1982.89|1965.09|1982.97|1965.17|1983.05|1965.25|1982.89|1965.09|8
1649574980000|2022-04-10 07:16:20|1983.04|1965.24|1982.71|1964.91|1983.05|1965.25|1982.71|1964.91|8
1649574990000|2022-04-10 07:16:30|1982.69|1964.89|1982.65|1964.85|1982.69|1964.89|1982.65|1964.85|2
1649575000000|2022-04-10 07:16:40|1982.69|1964.89|1982.5|1964.7|1982.69|1964.89|1982.5|1964.7|4
1649575010000|2022-04-10 07:16:50|1982.51|1964.71|1982.45|1964.65|1982.51|1964.71|1982.45|1964.65|2
1649575020000|2022-04-10 07:17:00|1982.56|1964.76|1982.55|1964.75|1982.56|1964.76|1982.55|1964.75|2
1649575030000|2022-04-10 07:17:10|1982.61|1964.81|1982.68|1964.88|1982.75|1964.95|1982.49|1964.69|10
1649575040000|2022-04-10 07:17:20|1982.69|1964.89|1982.66|1964.86|1982.69|1964.89|1982.57|1964.77|9
1649575050000|2022-04-10 07:17:30|1982.67|1964.87|1982.66|1964.86|1982.75|1964.95|1982.66|1964.86|4
1649575060000|2022-04-10 07:17:40|1982.59|1964.79|1982.61|1964.81|1982.61|1964.81|1982.59|1964.79|2
1649575070000|2022-04-10 07:17:50|1982.63|1964.83|1982.66|1964.86|1982.76|1964.96|1982.61|1964.81|12
1649575080000|2022-04-10 07:18:00|1982.67|1964.87|1982.65|1964.85|1982.76|1964.96|1982.61|1964.81|6
1649575090000|2022-04-10 07:18:10|1982.66|1964.86|1982.61|1964.81|1982.67|1964.87|1982.5|1964.7|11
1649575100000|2022-04-10 07:18:20|1982.59|1964.79|1982.59|1964.79|1982.67|1964.87|1982.58|1964.78|10
1649575110000|2022-04-10 07:18:30|1982.66|1964.86|1982.62|1964.82|1982.66|1964.86|1982.59|1964.79|8
1649575120000|2022-04-10 07:18:40|1982.6|1964.8|1982.66|1964.86|1982.67|1964.87|1982.46|1964.66|10
1649575130000|2022-04-10 07:18:50|1982.63|1964.83|1983.53|1965.73|1983.53|1965.73|1982.54|1964.74|18
1649575140000|2022-04-10 07:19:00|1983.37|1965.57|1983.67|1965.87|1983.75|1965.95|1983.37|1965.57|15
1649575150000|2022-04-10 07:19:10|1983.68|1965.88|1983.6|1965.8|1983.72|1965.92|1983.58|1965.78|12
1649575160000|2022-04-10 07:19:20|1983.73|1965.93|1983.54|1965.74|1983.73|1965.93|1983.54|1965.74|13
1649575170000|2022-04-10 07:19:30|1983.73|1965.93|1983.61|1965.81|1983.73|1965.93|1983.59|1965.79|11
1649575180000|2022-04-10 07:19:40|1983.62|1965.82|1983.61|1965.81|1983.73|1965.93|1983.52|1965.72|14
1649575190000|2022-04-10 07:19:50|1983.64|1965.84|1983.53|1965.73|1983.75|1965.95|1983.53|1965.73|14
1649575200000|2022-04-10 07:20:00|1983.47|1965.67|1983.54|1965.74|1983.67|1965.87|1983.47|1965.67|8
1649575210000|2022-04-10 07:20:10|1983.55|1965.75|1982.92|1965.12|1983.69|1965.89|1982.92|1965.12|13
1649575220000|2022-04-10 07:20:20|1982.93|1965.13|1982.83|1965.03|1982.95|1965.15|1982.77|1964.97|14
1649575230000|2022-04-10 07:20:30|1982.75|1964.95|1982.81|1965.01|1982.83|1965.03|1982.73|1964.93|10
1649575240000|2022-04-10 07:20:40|1982.82|1965.02|1982.86|1965.06|1982.91|1965.11|1982.82|1965.02|6
1649575250000|2022-04-10 07:20:50|1982.85|1965.05|1982.67|1964.87|1982.87|1965.07|1982.53|1964.73|16
1649575260000|2022-04-10 07:21:00|1982.77|1964.97|1982.62|1964.82|1982.81|1965.01|1982.62|1964.82|7
1649575270000|2022-04-10 07:21:10|1982.7|1964.9|1982.4|1964.6|1982.7|1964.9|1982.4|1964.6|10
1649575280000|2022-04-10 07:21:20|1982.38|1964.58|1982.38|1964.58|1982.38|1964.58|1982.38|1964.58|1
1649575290000|2022-04-10 07:21:30|1982.36|1964.56|1981.88|1964.08|1982.36|1964.56|1981.85|1964.05|9
1649575300000|2022-04-10 07:21:40|1981.99|1964.19|1981.81|1964.01|1981.99|1964.19|1981.79|1963.99|4
1649575310000|2022-04-10 07:21:50|1981.85|1964.05|1981.72|1963.92|1981.85|1964.05|1981.72|1963.92|5
1649575320000|2022-04-10 07:22:00|1981.73|1963.93|1981.7|1963.9|1981.77|1963.97|1981.7|1963.9|4
1649575330000|2022-04-10 07:22:10|1981.59|1963.79|1981.21|1963.41|1981.59|1963.79|1981.21|1963.41|10
1649575350000|2022-04-10 07:22:30|1981.19|1963.39|1981.3|1963.5|1981.31|1963.51|1981.19|1963.39|9
1649575360000|2022-04-10 07:22:40|1981.31|1963.51|1981.15|1963.35|1981.31|1963.51|1981.15|1963.35|7
1649575370000|2022-04-10 07:22:50|1981.19|1963.39|1981.15|1963.35|1981.19|1963.39|1981.15|1963.35|4
1649575380000|2022-04-10 07:23:00|1981.09|1963.29|1980.57|1962.77|1981.15|1963.35|1980.57|1962.77|15
1649575390000|2022-04-10 07:23:10|1980.58|1962.78|1979.54|1961.74|1980.58|1962.78|1979.51|1961.71|12
1649575400000|2022-04-10 07:23:20|1979.56|1961.76|1979.21|1961.41|1979.59|1961.79|1979.21|1961.41|4
1649575410000|2022-04-10 07:23:30|1979.17|1961.37|1978.92|1961.12|1979.17|1961.37|1978.92|1961.12|23
1649575420000|2022-04-10 07:23:40|1979.1|1961.3|1978.92|1961.12|1979.1|1961.3|1978.74|1960.94|11
1649575430000|2022-04-10 07:23:50|1978.82|1961.02|1978.94|1961.14|1978.95|1961.15|1978.41|1960.61|18
1649575440000|2022-04-10 07:24:00|1979.2|1961.4|1979.82|1962.02|1979.96|1962.16|1979.2|1961.4|20
1649575450000|2022-04-10 07:24:10|1980.07|1962.27|1980.11|1962.31|1980.21|1962.41|1980.06|1962.26|9
1649575460000|2022-04-10 07:24:20|1979.97|1962.17|1981.3|1963.5|1981.34|1963.54|1979.97|1962.17|21
1649575470000|2022-04-10 07:24:30|1981.71|1963.91|1982.16|1964.36|1982.23|1964.43|1981.71|1963.91|8
1649575480000|2022-04-10 07:24:40|1982.17|1964.37|1981.89|1964.09|1982.37|1964.57|1981.84|1964.04|12
1649575490000|2022-04-10 07:24:50|1981.94|1964.14|1981.89|1964.09|1981.94|1964.14|1981.85|1964.05|6
1649575500000|2022-04-10 07:25:00|1981.94|1964.14|1982.32|1964.52|1982.32|1964.52|1981.77|1963.97|10
1649575510000|2022-04-10 07:25:10|1982.36|1964.56|1982.47|1964.67|1982.49|1964.69|1982.21|1964.41|9
1649575520000|2022-04-10 07:25:20|1982.48|1964.68|1982.55|1964.75|1982.55|1964.75|1982.46|1964.66|5
1649575530000|2022-04-10 07:25:30|1982.57|1964.77|1982.57|1964.77|1982.57|1964.77|1982.53|1964.73|3
1649575540000|2022-04-10 07:25:40|1982.53|1964.73|1982.53|1964.73|1982.53|1964.73|1982.53|1964.73|1
1649575550000|2022-04-10 07:25:50|1982.55|1964.75|1982.56|1964.76|1982.57|1964.77|1982.53|1964.73|4
1649575560000|2022-04-10 07:26:00|1982.52|1964.72|1982.52|1964.72|1982.52|1964.72|1982.52|1964.72|1
1649575570000|2022-04-10 07:26:10|1982.49|1964.69|1982.4|1964.6|1982.49|1964.69|1982.39|1964.59|11
1649575580000|2022-04-10 07:26:20|1982.51|1964.71|1981.57|1963.77|1982.51|1964.71|1981.5|1963.7|20
1649575590000|2022-04-10 07:26:30|1981.54|1963.74|1981.52|1963.72|1981.57|1963.77|1981.52|1963.72|17
1649575600000|2022-04-10 07:26:40|1981.56|1963.76|1981.52|1963.72|1981.56|1963.76|1981.47|1963.67|26
1649575610000|2022-04-10 07:26:50|1981.62|1963.82|1981.66|1963.86|1981.66|1963.86|1981.52|1963.72|7
1649575620000|2022-04-10 07:27:00|1981.52|1963.72|1981.68|1963.88|1981.69|1963.89|1981.47|1963.67|15
1649575630000|2022-04-10 07:27:10|1981.67|1963.87|1981.57|1963.77|1981.67|1963.87|1981.37|1963.57|17
1649575640000|2022-04-10 07:27:20|1981.58|1963.78|1981.62|1963.82|1981.65|1963.85|1981.58|1963.78|7
1649575650000|2022-04-10 07:27:30|1981.76|1963.96|1981.76|1963.96|1981.76|1963.96|1981.76|1963.96|1
1649575660000|2022-04-10 07:27:40|1981.75|1963.95|1981.75|1963.95|1981.75|1963.95|1981.75|1963.95|1
1649575670000|2022-04-10 07:27:50|1981.77|1963.97|1981.75|1963.95|1981.78|1963.98|1981.71|1963.91|7
1649575680000|2022-04-10 07:28:00|1981.76|1963.96|1981.77|1963.97|1981.77|1963.97|1981.75|1963.95|5
1649575690000|2022-04-10 07:28:10|1981.75|1963.95|1980.66|1962.86|1981.77|1963.97|1980.66|1962.86|24
1649575700000|2022-04-10 07:28:20|1980.55|1962.75|1980.51|1962.71|1980.73|1962.93|1980.51|1962.71|12
1649575710000|2022-04-10 07:28:30|1980.6|1962.8|1980.62|1962.82|1980.62|1962.82|1980.56|1962.76|7
1649575720000|2022-04-10 07:28:40|1980.77|1962.97|1980.86|1963.06|1980.87|1963.07|1980.76|1962.96|12
1649575730000|2022-04-10 07:28:50|1980.84|1963.04|1980.95|1963.15|1980.97|1963.17|1980.83|1963.03|9
1649575740000|2022-04-10 07:29:00|1980.92|1963.12|1980.87|1963.07|1981|1963.2|1980.86|1963.06|17
1649575750000|2022-04-10 07:29:10|1980.88|1963.08|1980.65|1962.85|1980.88|1963.08|1980.6|1962.8|16
1649575760000|2022-04-10 07:29:20|1980.67|1962.87|1980.11|1962.31|1980.67|1962.87|1980.06|1962.26|29
1649575770000|2022-04-10 07:29:30|1980.1|1962.3|1979.96|1962.16|1980.1|1962.3|1979.88|1962.08|16
1649575780000|2022-04-10 07:29:40|1979.94|1962.14|1979.79|1961.99|1979.94|1962.14|1979.73|1961.93|17
1649575790000|2022-04-10 07:29:50|1979.81|1962.01|1979.65|1961.85|1979.81|1962.01|1979.62|1961.82|14
1649575800000|2022-04-10 07:30:00|1979.66|1961.86|1979.57|1961.77|1979.68|1961.88|1979.48|1961.68|14
1649575810000|2022-04-10 07:30:10|1979.55|1961.75|1979.61|1961.81|1979.74|1961.94|1979.5|1961.7|10
1649575820000|2022-04-10 07:30:20|1979.74|1961.94|1979.73|1961.93|1979.75|1961.95|1979.73|1961.93|8
1649575830000|2022-04-10 07:30:30|1979.74|1961.94|1979.5|1961.7|1979.94|1962.14|1979.49|1961.69|14
1649575840000|2022-04-10 07:30:40|1979.59|1961.79|1979.63|1961.83|1979.65|1961.85|1979.52|1961.72|15
1649575850000|2022-04-10 07:30:50|1979.62|1961.82|1979.62|1961.82|1979.63|1961.83|1979.61|1961.81|5
1649575860000|2022-04-10 07:31:00|1979.61|1961.81|1979.23|1961.43|1979.63|1961.83|1979.11|1961.31|29
1649575870000|2022-04-10 07:31:10|1979.11|1961.31|1978.89|1961.09|1979.27|1961.47|1978.72|1960.92|15
1649575880000|2022-04-10 07:31:20|1978.68|1960.88|1978.61|1960.81|1978.89|1961.09|1978.54|1960.74|15
1649575890000|2022-04-10 07:31:30|1978.65|1960.85|1978.65|1960.85|1978.65|1960.85|1978.6|1960.8|3
1649575900000|2022-04-10 07:31:40|1978.67|1960.87|1978.57|1960.77|1978.67|1960.87|1978.5|1960.7|15
1649575910000|2022-04-10 07:31:50|1978.52|1960.72|1977.31|1959.51|1978.57|1960.77|1977.31|1959.51|35
1649575920000|2022-04-10 07:32:00|1977.03|1959.23|1977.18|1959.38|1977.19|1959.39|1976.99|1959.19|10
1649575930000|2022-04-10 07:32:10|1977.19|1959.39|1977.22|1959.42|1977.52|1959.72|1977.17|1959.37|14
1649575940000|2022-04-10 07:32:20|1977.21|1959.41|1976.74|1958.94|1977.24|1959.44|1976.74|1958.94|12
1649575950000|2022-04-10 07:32:30|1976.67|1958.87|1976.54|1958.74|1976.67|1958.87|1976.17|1958.37|20
1649575960000|2022-04-10 07:32:40|1976.47|1958.67|1975.86|1958.06|1976.47|1958.67|1975.86|1958.06|13
1649575970000|2022-04-10 07:32:50|1975.83|1958.03|1975.87|1958.07|1975.98|1958.18|1975.81|1958.01|8
1649575980000|2022-04-10 07:33:00|1975.94|1958.14|1975.94|1958.14|1976.06|1958.26|1975.86|1958.06|15
1649575990000|2022-04-10 07:33:10|1975.86|1958.06|1976.19|1958.39|1976.2|1958.4|1975.8|1958|15
1649576000000|2022-04-10 07:33:20|1976.18|1958.38|1976.73|1958.93|1976.89|1959.09|1976.15|1958.35|15
1649576010000|2022-04-10 07:33:30|1976.72|1958.92|1977.07|1959.27|1977.13|1959.33|1976.72|1958.92|23
1649576020000|2022-04-10 07:33:40|1977.01|1959.21|1976.55|1958.75|1977.06|1959.26|1976.31|1958.51|13
1649576030000|2022-04-10 07:33:50|1976.44|1958.64|1976.28|1958.48|1976.44|1958.64|1976.17|1958.37|10
1649576040000|2022-04-10 07:34:00|1976.24|1958.44|1976.29|1958.49|1976.29|1958.49|1976.13|1958.33|18
1649576050000|2022-04-10 07:34:10|1976.26|1958.46|1975.36|1957.56|1976.26|1958.46|1975.34|1957.54|17
1649576060000|2022-04-10 07:34:20|1975.34|1957.54|1975.68|1957.88|1975.88|1958.08|1975.34|1957.54|15
1649576070000|2022-04-10 07:34:30|1975.85|1958.05|1976.12|1958.32|1976.12|1958.32|1975.68|1957.88|7
1649576080000|2022-04-10 07:34:40|1976.15|1958.35|1976.99|1959.19|1976.99|1959.19|1976.15|1958.35|26
1649576090000|2022-04-10 07:34:50|1977|1959.2|1976.73|1958.93|1977.01|1959.21|1976.64|1958.84|11
1649576100000|2022-04-10 07:35:00|1976.71|1958.91|1976.8|1959|1976.83|1959.03|1976.65|1958.85|21
1649576110000|2022-04-10 07:35:10|1976.72|1958.92|1976.56|1958.76|1976.8|1959|1976.56|1958.76|16
1649576120000|2022-04-10 07:35:20|1976.65|1958.85|1977.32|1959.52|1977.33|1959.53|1976.63|1958.83|20
1649576130000|2022-04-10 07:35:30|1977.61|1959.81|1977.5|1959.7|1977.62|1959.82|1977.5|1959.7|7
1649576140000|2022-04-10 07:35:40|1977.47|1959.67|1977.77|1959.97|1977.77|1959.97|1977.47|1959.67|13
1649576150000|2022-04-10 07:35:50|1977.78|1959.98|1977.97|1960.17|1977.97|1960.17|1977.72|1959.92|18
1649576160000|2022-04-10 07:36:00|1977.95|1960.15|1978.35|1960.55|1978.35|1960.55|1977.95|1960.15|13
1649576170000|2022-04-10 07:36:10|1978.33|1960.53|1978.23|1960.43|1978.33|1960.53|1978.23|1960.43|2
1649576180000|2022-04-10 07:36:20|1978.34|1960.54|1978.27|1960.47|1978.49|1960.69|1978.27|1960.47|6
1649576190000|2022-04-10 07:36:30|1978.28|1960.48|1978.28|1960.48|1978.28|1960.48|1978.27|1960.47|3
1649576200000|2022-04-10 07:36:40|1978.27|1960.47|1978.27|1960.47|1978.28|1960.48|1978.27|1960.47|3
1649576210000|2022-04-10 07:36:50|1978.26|1960.46|1978.33|1960.53|1978.36|1960.56|1978.2|1960.4|9
1649576220000|2022-04-10 07:37:00|1978.35|1960.55|1978.33|1960.53|1978.5|1960.7|1978.24|1960.44|9
1649576230000|2022-04-10 07:37:10|1978.34|1960.54|1978.29|1960.49|1978.36|1960.56|1978.29|1960.49|6
1649576240000|2022-04-10 07:37:20|1978.2|1960.4|1978.19|1960.39|1978.2|1960.4|1978.19|1960.39|2
1649576250000|2022-04-10 07:37:30|1978.17|1960.37|1977.69|1959.89|1978.17|1960.37|1977.67|1959.87|12
1649576260000|2022-04-10 07:37:40|1977.7|1959.9|1977.74|1959.94|1977.77|1959.97|1977.7|1959.9|8
1649576270000|2022-04-10 07:37:50|1977.89|1960.09|1977.7|1959.9|1977.89|1960.09|1977.69|1959.89|7
1649576280000|2022-04-10 07:38:00|1977.72|1959.92|1977.78|1959.98|1977.78|1959.98|1977.68|1959.88|11
1649576290000|2022-04-10 07:38:10|1977.79|1959.99|1977.81|1960.01|1977.81|1960.01|1977.65|1959.85|13
1649576300000|2022-04-10 07:38:20|1977.78|1959.98|1977.81|1960.01|1978.12|1960.32|1977.77|1959.97|14
1649576310000|2022-04-10 07:38:30|1977.82|1960.02|1978.59|1960.79|1978.59|1960.79|1977.79|1959.99|11
1649576320000|2022-04-10 07:38:40|1978.6|1960.8|1979.42|1961.62|1979.42|1961.62|1978.6|1960.8|6
1649576330000|2022-04-10 07:38:50|1979.4|1961.6|1979.3|1961.5|1979.4|1961.6|1979.24|1961.44|6
1649576340000|2022-04-10 07:39:00|1979.29|1961.49|1978.89|1961.09|1979.29|1961.49|1978.89|1961.09|13
1649576350000|2022-04-10 07:39:10|1978.88|1961.08|1978.66|1960.86|1978.9|1961.1|1978.65|1960.85|7
1649576360000|2022-04-10 07:39:20|1978.57|1960.77|1978.66|1960.86|1978.69|1960.89|1978.56|1960.76|9
1649576370000|2022-04-10 07:39:30|1978.62|1960.82|1978.4|1960.6|1978.63|1960.83|1978.34|1960.54|14
1649576380000|2022-04-10 07:39:40|1978.48|1960.68|1978.53|1960.73|1978.61|1960.81|1978.47|1960.67|7
1649576390000|2022-04-10 07:39:50|1978.45|1960.65|1978.53|1960.73|1978.53|1960.73|1978.44|1960.64|5
1649576400000|2022-04-10 07:40:00|1978.58|1960.78|1978.69|1960.89|1978.69|1960.89|1978.46|1960.66|15
1649576410000|2022-04-10 07:40:10|1978.71|1960.91|1978.74|1960.94|1978.74|1960.94|1978.47|1960.67|16
1649576420000|2022-04-10 07:40:20|1978.93|1961.13|1978.69|1960.89|1978.95|1961.15|1978.67|1960.87|14
1649576430000|2022-04-10 07:40:30|1978.75|1960.95|1978.85|1961.05|1978.9|1961.1|1978.75|1960.95|11
1649576440000|2022-04-10 07:40:40|1978.88|1961.08|1978.79|1960.99|1978.91|1961.11|1978.62|1960.82|14
1649576450000|2022-04-10 07:40:50|1978.77|1960.97|1978.79|1960.99|1978.84|1961.04|1978.77|1960.97|4
1649576460000|2022-04-10 07:41:00|1978.84|1961.04|1978.04|1960.24|1978.84|1961.04|1978.03|1960.23|15
1649576470000|2022-04-10 07:41:10|1978.02|1960.22|1978.07|1960.27|1978.08|1960.28|1978.02|1960.22|9
1649576480000|2022-04-10 07:41:20|1978.06|1960.26|1977.88|1960.08|1978.06|1960.26|1977.8|1960|6
1649576490000|2022-04-10 07:41:30|1977.8|1960|1977.93|1960.13|1977.93|1960.13|1977.79|1959.99|6
1649576500000|2022-04-10 07:41:40|1977.9|1960.1|1977.93|1960.13|1977.93|1960.13|1977.9|1960.1|2
1649576510000|2022-04-10 07:41:50|1977.89|1960.09|1977.89|1960.09|1977.89|1960.09|1977.89|1960.09|1
1649576530000|2022-04-10 07:42:10|1977.88|1960.08|1977.88|1960.08|1977.88|1960.08|1977.88|1960.08|1
1649576540000|2022-04-10 07:42:20|1977.89|1960.09|1977.89|1960.09|1977.89|1960.09|1977.89|1960.09|1
1649576560000|2022-04-10 07:42:40|1978.16|1960.36|1978.49|1960.69|1978.64|1960.84|1978.16|1960.36|12
1649576570000|2022-04-10 07:42:50|1978.48|1960.68|1978.5|1960.7|1978.66|1960.86|1978.44|1960.64|13
1649576580000|2022-04-10 07:43:00|1978.46|1960.66|1978.68|1960.88|1978.78|1960.98|1978.46|1960.66|16
1649576590000|2022-04-10 07:43:10|1978.66|1960.86|1978.7|1960.9|1978.7|1960.9|1978.59|1960.79|6
1649576600000|2022-04-10 07:43:20|1978.67|1960.87|1978.26|1960.46|1978.78|1960.98|1978.2|1960.4|14
1649576610000|2022-04-10 07:43:30|1978.27|1960.47|1978.08|1960.28|1978.27|1960.47|1978.05|1960.25|7
1649576620000|2022-04-10 07:43:40|1978.04|1960.24|1978.1|1960.3|1978.11|1960.31|1978.04|1960.24|11
1649576630000|2022-04-10 07:43:50|1978.08|1960.28|1978.09|1960.29|1978.09|1960.29|1978.06|1960.26|14
1649576640000|2022-04-10 07:44:00|1978.29|1960.49|1978.78|1960.98|1978.78|1960.98|1978.29|1960.49|10
1649576650000|2022-04-10 07:44:10|1978.77|1960.97|1978.95|1961.15|1978.95|1961.15|1978.72|1960.92|9
1649576660000|2022-04-10 07:44:20|1979.31|1961.51|1979.72|1961.92|1979.75|1961.95|1979.31|1961.51|13
1649576670000|2022-04-10 07:44:30|1979.61|1961.81|1980|1962.2|1980|1962.2|1979.53|1961.73|13
1649576680000|2022-04-10 07:44:40|1980.03|1962.23|1980.56|1962.76|1980.6|1962.8|1980|1962.2|21
1649576690000|2022-04-10 07:44:50|1980.49|1962.69|1980.42|1962.62|1980.49|1962.69|1980.35|1962.55|19
1649576700000|2022-04-10 07:45:00|1980.39|1962.59|1979.99|1962.19|1980.48|1962.68|1979.99|1962.19|16
1649576710000|2022-04-10 07:45:10|1979.88|1962.08|1979.74|1961.94|1979.88|1962.08|1979.69|1961.89|13
1649576720000|2022-04-10 07:45:20|1979.75|1961.95|1979.59|1961.79|1979.75|1961.95|1979.58|1961.78|14
1649576730000|2022-04-10 07:45:30|1979.6|1961.8|1979.61|1961.81|1979.65|1961.85|1979.48|1961.68|12
1649576740000|2022-04-10 07:45:40|1979.59|1961.79|1979.68|1961.88|1979.68|1961.88|1979.58|1961.78|9
1649576750000|2022-04-10 07:45:50|1979.7|1961.9|1979.63|1961.83|1979.7|1961.9|1979.63|1961.83|9
1649576760000|2022-04-10 07:46:00|1979.66|1961.86|1979.7|1961.9|1979.7|1961.9|1979.65|1961.85|17
1649576770000|2022-04-10 07:46:10|1979.74|1961.94|1979.75|1961.95|1979.79|1961.99|1979.74|1961.94|5
1649576780000|2022-04-10 07:46:20|1979.74|1961.94|1979.71|1961.91|1979.77|1961.97|1979.69|1961.89|11
1649576790000|2022-04-10 07:46:30|1979.73|1961.93|1979.7|1961.9|1979.76|1961.96|1979.7|1961.9|7
1649576800000|2022-04-10 07:46:40|1979.72|1961.92|1980.12|1962.32|1980.12|1962.32|1979.7|1961.9|8
1649576810000|2022-04-10 07:46:50|1979.85|1962.05|1980.55|1962.75|1980.57|1962.77|1979.85|1962.05|12
1649576820000|2022-04-10 07:47:00|1980.79|1962.99|1981.61|1963.81|1981.61|1963.81|1980.79|1962.99|7
1649576830000|2022-04-10 07:47:10|1981.63|1963.83|1981.66|1963.86|1981.66|1963.86|1981.44|1963.64|11
1649576840000|2022-04-10 07:47:20|1981.62|1963.82|1981.58|1963.78|1981.62|1963.82|1981.58|1963.78|5
1649576850000|2022-04-10 07:47:30|1981.61|1963.81|1981.58|1963.78|1981.62|1963.82|1981.58|1963.78|4
1649576870000|2022-04-10 07:47:50|1981.62|1963.82|1981.62|1963.82|1981.65|1963.85|1981.62|1963.82|3
1649576880000|2022-04-10 07:48:00|1981.59|1963.79|1981.72|1963.92|1981.77|1963.97|1981.53|1963.73|21
1649576890000|2022-04-10 07:48:10|1981.73|1963.93|1981.73|1963.93|1981.77|1963.97|1981.73|1963.93|8
1649576900000|2022-04-10 07:48:20|1981.77|1963.97|1981.57|1963.77|1981.77|1963.97|1981.54|1963.74|16
1649576910000|2022-04-10 07:48:30|1981.59|1963.79|1981.67|1963.87|1981.67|1963.87|1981.5|1963.7|11
1649576920000|2022-04-10 07:48:40|1981.66|1963.86|1981.62|1963.82|1981.66|1963.86|1981.62|1963.82|5
1649576930000|2022-04-10 07:48:50|1981.63|1963.83|1981.63|1963.83|1981.63|1963.83|1981.52|1963.72|5
1649576940000|2022-04-10 07:49:00|1981.71|1963.91|1981.72|1963.92|1981.73|1963.93|1981.71|1963.91|5
1649576950000|2022-04-10 07:49:10|1981.73|1963.93|1981.75|1963.95|1981.77|1963.97|1981.71|1963.91|11
1649576970000|2022-04-10 07:49:30|1981.77|1963.97|1981.77|1963.97|1981.77|1963.97|1981.77|1963.97|1
1649576980000|2022-04-10 07:49:40|1981.75|1963.95|1980.66|1962.86|1981.79|1963.99|1980.65|1962.85|16
1649576990000|2022-04-10 07:49:50|1980.64|1962.84|1980.52|1962.72|1980.82|1963.02|1980.51|1962.71|6
1649577000000|2022-04-10 07:50:00|1980.58|1962.78|1980.64|1962.84|1980.64|1962.84|1980.38|1962.58|27
1649577010000|2022-04-10 07:50:10|1980.65|1962.85|1980.76|1962.96|1980.76|1962.96|1980.63|1962.83|8
1649577020000|2022-04-10 07:50:20|1980.77|1962.97|1980.76|1962.96|1980.77|1962.97|1980.74|1962.94|6
1649577030000|2022-04-10 07:50:30|1980.74|1962.94|1980.76|1962.96|1980.76|1962.96|1980.67|1962.87|10
1649577040000|2022-04-10 07:50:40|1980.75|1962.95|1980.75|1962.95|1980.76|1962.96|1980.73|1962.93|15
1649577050000|2022-04-10 07:50:50|1980.74|1962.94|1980.73|1962.93|1980.74|1962.94|1980.71|1962.91|8
1649577060000|2022-04-10 07:51:00|1980.72|1962.92|1980.77|1962.97|1980.77|1962.97|1980.72|1962.92|5
1649577070000|2022-04-10 07:51:10|1980.8|1963|1980.8|1963|1980.8|1963|1980.8|1963|1
1649577090000|2022-04-10 07:51:30|1980.79|1962.99|1980.78|1962.98|1980.8|1963|1980.74|1962.94|8
1649577100000|2022-04-10 07:51:40|1980.79|1962.99|1980.77|1962.97|1980.79|1962.99|1980.77|1962.97|10
1649577110000|2022-04-10 07:51:50|1980.78|1962.98|1980.77|1962.97|1980.78|1962.98|1980.77|1962.97|4
1649577120000|2022-04-10 07:52:00|1980.75|1962.95|1980.55|1962.75|1980.77|1962.97|1980.53|1962.73|13
1649577130000|2022-04-10 07:52:10|1980.53|1962.73|1980.53|1962.73|1980.53|1962.73|1980.52|1962.72|3
1649577140000|2022-04-10 07:52:20|1980.52|1962.72|1980.53|1962.73|1980.53|1962.73|1980.52|1962.72|2
1649577150000|2022-04-10 07:52:30|1980.68|1962.88|1980.69|1962.89|1980.71|1962.91|1980.51|1962.71|8
1649577160000|2022-04-10 07:52:40|1980.54|1962.74|1980.75|1962.95|1980.75|1962.95|1980.53|1962.73|8
1649577170000|2022-04-10 07:52:50|1980.73|1962.93|1980.73|1962.93|1980.73|1962.93|1980.72|1962.92|5
1649577180000|2022-04-10 07:53:00|1980.72|1962.92|1980.71|1962.91|1980.73|1962.93|1980.55|1962.75|10
1649577190000|2022-04-10 07:53:10|1980.72|1962.92|1980.79|1962.99|1980.79|1962.99|1980.72|1962.92|5
1649577200000|2022-04-10 07:53:20|1980.78|1962.98|1980.69|1962.89|1980.79|1962.99|1980.69|1962.89|3
1649577210000|2022-04-10 07:53:30|1980.68|1962.88|1980.7|1962.9|1980.72|1962.92|1980.68|1962.88|6
1649577220000|2022-04-10 07:53:40|1980.69|1962.89|1980.86|1963.06|1980.86|1963.06|1980.69|1962.89|11
1649577230000|2022-04-10 07:53:50|1980.85|1963.05|1980.79|1962.99|1980.86|1963.06|1980.78|1962.98|8
1649577240000|2022-04-10 07:54:00|1980.82|1963.02|1980.83|1963.03|1980.89|1963.09|1980.77|1962.97|10
1649577250000|2022-04-10 07:54:10|1980.88|1963.08|1980.84|1963.04|1980.89|1963.09|1980.83|1963.03|9
1649577260000|2022-04-10 07:54:20|1980.85|1963.05|1980.91|1963.11|1980.91|1963.11|1980.85|1963.05|4
1649577270000|2022-04-10 07:54:30|1980.89|1963.09|1980.72|1962.92|1980.9|1963.1|1980.67|1962.87|12
1649577280000|2022-04-10 07:54:40|1980.73|1962.93|1980.75|1962.95|1980.8|1963|1980.72|1962.92|11
1649577290000|2022-04-10 07:54:50|1980.76|1962.96|1980.73|1962.93|1980.76|1962.96|1980.71|1962.91|7
1649577300000|2022-04-10 07:55:00|1980.75|1962.95|1980.36|1962.56|1980.75|1962.95|1980.13|1962.33|20
1649577310000|2022-04-10 07:55:10|1980.35|1962.55|1980.37|1962.57|1980.38|1962.58|1980.07|1962.27|12
1649577320000|2022-04-10 07:55:20|1980.28|1962.48|1980.32|1962.52|1980.37|1962.57|1980.13|1962.33|9
1649577330000|2022-04-10 07:55:30|1980.22|1962.42|1980.12|1962.32|1980.22|1962.42|1980.03|1962.23|12
1649577340000|2022-04-10 07:55:40|1980.15|1962.35|1980.2|1962.4|1980.33|1962.53|1979.99|1962.19|18
1649577350000|2022-04-10 07:55:50|1980.02|1962.22|1980.19|1962.39|1980.21|1962.41|1980.02|1962.22|11
1649577360000|2022-04-10 07:56:00|1980|1962.2|1980|1962.2|1980.19|1962.39|1979.97|1962.17|12
1649577370000|2022-04-10 07:56:10|1980.01|1962.21|1980.03|1962.23|1980.03|1962.23|1979.93|1962.13|11
1649577380000|2022-04-10 07:56:20|1980.02|1962.22|1980.1|1962.3|1980.1|1962.3|1980.02|1962.22|7
1649577390000|2022-04-10 07:56:30|1980.09|1962.29|1979.26|1961.46|1980.1|1962.3|1979.26|1961.46|20
1649577400000|2022-04-10 07:56:40|1979.18|1961.38|1979.06|1961.26|1979.39|1961.59|1979.06|1961.26|13
1649577410000|2022-04-10 07:56:50|1979.09|1961.29|1978.96|1961.16|1979.09|1961.29|1978.96|1961.16|7
1649577420000|2022-04-10 07:57:00|1978.86|1961.06|1979.17|1961.37|1979.21|1961.41|1978.82|1961.02|14
1649577430000|2022-04-10 07:57:10|1979.18|1961.38|1977.89|1960.09|1979.18|1961.38|1977.89|1960.09|23
1649577440000|2022-04-10 07:57:20|1977.88|1960.08|1977.8|1960|1977.94|1960.14|1977.77|1959.97|11
1649577450000|2022-04-10 07:57:30|1977.77|1959.97|1977.8|1960|1977.92|1960.12|1977.75|1959.95|13
1649577460000|2022-04-10 07:57:40|1977.79|1959.99|1977.73|1959.93|1977.8|1960|1977.54|1959.74|10
1649577470000|2022-04-10 07:57:50|1977.7|1959.9|1977.77|1959.97|1977.78|1959.98|1977.7|1959.9|4
1649577480000|2022-04-10 07:58:00|1977.79|1959.99|1977.75|1959.95|1977.79|1959.99|1977.75|1959.95|8
1649577490000|2022-04-10 07:58:10|1977.79|1959.99|1977.79|1959.99|1977.81|1960.01|1977.75|1959.95|7
1649577500000|2022-04-10 07:58:20|1977.78|1959.98|1977.73|1959.93|1977.78|1959.98|1977.73|1959.93|6
1649577530000|2022-04-10 07:58:50|1977.76|1959.96|1977.76|1959.96|1977.76|1959.96|1977.76|1959.96|1
1649577540000|2022-04-10 07:59:00|1977.77|1959.97|1977.79|1959.99|1977.79|1959.99|1977.77|1959.97|2
1649577550000|2022-04-10 07:59:10|1977.78|1959.98|1977.71|1959.91|1977.78|1959.98|1977.71|1959.91|3
1649577560000|2022-04-10 07:59:20|1977.58|1959.78|1977.78|1959.98|1977.79|1959.99|1977.58|1959.78|3
1649577570000|2022-04-10 07:59:30|1977.79|1959.99|1977.78|1959.98|1977.79|1959.99|1977.78|1959.98|4
1649577580000|2022-04-10 07:59:40|1977.79|1959.99|1977.74|1959.94|1977.79|1959.99|1977.63|1959.83|7
1649577590000|2022-04-10 07:59:50|1977.73|1959.93|1977.71|1959.91|1977.74|1959.94|1977.71|1959.91|14
1649577600000|2022-04-10 08:00:00|1977.7|1959.9|1977.72|1959.92|1977.72|1959.92|1977.7|1959.9|2
1649577610000|2022-04-10 08:00:10|1977.71|1959.91|1977.7|1959.9|1977.74|1959.94|1977.48|1959.68|12
1649577620000|2022-04-10 08:00:20|1977.72|1959.92|1977.38|1959.58|1977.75|1959.95|1977.38|1959.58|12
1649577630000|2022-04-10 08:00:30|1977.23|1959.43|1976.42|1958.62|1977.23|1959.43|1976.42|1958.62|20
1649577640000|2022-04-10 08:00:40|1976.41|1958.61|1976.07|1958.27|1976.41|1958.61|1975.94|1958.14|11
1649577650000|2022-04-10 08:00:50|1976.12|1958.32|1976.05|1958.25|1976.12|1958.32|1975.83|1958.03|10
1649577660000|2022-04-10 08:01:00|1976.01|1958.21|1975.94|1958.14|1976.01|1958.21|1975.94|1958.14|2
1649577670000|2022-04-10 08:01:10|1976.01|1958.21|1976.01|1958.21|1976.01|1958.21|1976.01|1958.21|1
1649577680000|2022-04-10 08:01:20|1976.03|1958.23|1976.1|1958.3|1976.14|1958.34|1976.01|1958.21|6
1649577690000|2022-04-10 08:01:30|1976|1958.2|1975.97|1958.17|1976.01|1958.21|1975.97|1958.17|3
1649577720000|2022-04-10 08:02:00|1975.98|1958.18|1976.02|1958.22|1976.02|1958.22|1975.98|1958.18|2
1649577730000|2022-04-10 08:02:10|1976.16|1958.36|1976.67|1958.87|1976.78|1958.98|1976.16|1958.36|18
1649577740000|2022-04-10 08:02:20|1976.66|1958.86|1976.62|1958.82|1976.66|1958.86|1976.62|1958.82|5
1649577750000|2022-04-10 08:02:30|1976.61|1958.81|1976.32|1958.52|1976.69|1958.89|1976.32|1958.52|9
1649577780000|2022-04-10 08:03:00|1976.14|1958.34|1975.92|1958.12|1976.14|1958.34|1975.92|1958.12|8
1649577790000|2022-04-10 08:03:10|1975.74|1957.94|1975.92|1958.12|1975.92|1958.12|1975.74|1957.94|3
1649577800000|2022-04-10 08:03:20|1975.97|1958.17|1975.74|1957.94|1975.97|1958.17|1975.64|1957.84|5
1649577810000|2022-04-10 08:03:30|1975.64|1957.84|1975.94|1958.14|1975.94|1958.14|1975.6|1957.8|4
1649577820000|2022-04-10 08:03:40|1975.69|1957.89|1975.57|1957.77|1975.94|1958.14|1975.57|1957.77|11
1649577830000|2022-04-10 08:03:50|1975.67|1957.87|1975.23|1957.43|1975.67|1957.87|1975.23|1957.43|4
1649577840000|2022-04-10 08:04:00|1975.13|1957.33|1974.85|1957.05|1975.13|1957.33|1974.85|1957.05|2
1649577850000|2022-04-10 08:04:10|1975.23|1957.43|1975.25|1957.45|1975.33|1957.53|1975.23|1957.43|3
1649577860000|2022-04-10 08:04:20|1975.12|1957.32|1975.12|1957.32|1975.12|1957.32|1975.12|1957.32|1
1649577870000|2022-04-10 08:04:30|1975.25|1957.45|1975.23|1957.43|1975.25|1957.45|1975.12|1957.32|6
1649577880000|2022-04-10 08:04:40|1975.12|1957.32|1975.12|1957.32|1975.12|1957.32|1975.12|1957.32|1
1649577890000|2022-04-10 08:04:50|1975.17|1957.37|1975.17|1957.37|1975.17|1957.37|1975.17|1957.37|1
1649577900000|2022-04-10 08:05:00|1975.18|1957.38|1975.18|1957.38|1975.18|1957.38|1975.18|1957.38|1
1649577910000|2022-04-10 08:05:10|1975.17|1957.37|1975.17|1957.37|1975.17|1957.37|1975.17|1957.37|1
1649577920000|2022-04-10 08:05:20|1975.19|1957.39|1975.17|1957.37|1975.19|1957.39|1975.17|1957.37|2
1649577930000|2022-04-10 08:05:30|1975.19|1957.39|1975.17|1957.37|1975.19|1957.39|1975.17|1957.37|4
1649577940000|2022-04-10 08:05:40|1975.24|1957.44|1975.24|1957.44|1975.24|1957.44|1975.24|1957.44|1
1649577950000|2022-04-10 08:05:50|1975.27|1957.47|1975.28|1957.48|1975.3|1957.5|1975.27|1957.47|3
1649577960000|2022-04-10 08:06:00|1975.18|1957.38|1974.26|1956.46|1975.18|1957.38|1974.26|1956.46|10
1649577970000|2022-04-10 08:06:10|1974.27|1956.47|1974.18|1956.38|1974.27|1956.47|1974.18|1956.38|3
1649577980000|2022-04-10 08:06:20|1974.17|1956.37|1973.51|1955.71|1974.17|1956.37|1973.51|1955.71|12
1649577990000|2022-04-10 08:06:30|1973.49|1955.69|1973.49|1955.69|1973.5|1955.7|1973.48|1955.68|4
1649578000000|2022-04-10 08:06:40|1973.41|1955.61|1972.62|1954.82|1973.41|1955.61|1972.61|1954.81|13
1649578010000|2022-04-10 08:06:50|1972.59|1954.79|1973.45|1955.65|1973.45|1955.65|1972.59|1954.79|11
1649578020000|2022-04-10 08:07:00|1973.48|1955.68|1973.88|1956.08|1974.07|1956.27|1973.44|1955.64|22
1649578030000|2022-04-10 08:07:10|1973.87|1956.07|1973.96|1956.16|1973.96|1956.16|1973.82|1956.02|11
1649578040000|2022-04-10 08:07:20|1973.95|1956.15|1973.71|1955.91|1974.05|1956.25|1973.71|1955.91|17
1649578050000|2022-04-10 08:07:30|1973.77|1955.97|1973.68|1955.88|1973.83|1956.03|1973.65|1955.85|14
1649578060000|2022-04-10 08:07:40|1973.67|1955.87|1973.35|1955.55|1973.79|1955.99|1973.35|1955.55|10
1649578070000|2022-04-10 08:07:50|1973.3|1955.5|1973.3|1955.5|1973.3|1955.5|1973.3|1955.5|1
1649578080000|2022-04-10 08:08:00|1973.31|1955.51|1973.87|1956.07|1973.87|1956.07|1973.3|1955.5|12
1649578090000|2022-04-10 08:08:10|1973.88|1956.08|1973.92|1956.12|1974|1956.2|1973.88|1956.08|10
1649578100000|2022-04-10 08:08:20|1973.91|1956.11|1974.8|1957|1974.86|1957.06|1973.91|1956.11|18
1649578110000|2022-04-10 08:08:30|1974.81|1957.01|1975.02|1957.22|1975.11|1957.31|1974.81|1957.01|14
1649578120000|2022-04-10 08:08:40|1975.08|1957.28|1976.7|1958.9|1976.7|1958.9|1975.08|1957.28|26
1649578130000|2022-04-10 08:08:50|1976.71|1958.91|1976.62|1958.82|1976.78|1958.98|1976.52|1958.72|19
1649578140000|2022-04-10 08:09:00|1976.63|1958.83|1976.64|1958.84|1976.83|1959.03|1976.63|1958.83|11
1649578150000|2022-04-10 08:09:10|1976.66|1958.86|1976.99|1959.19|1976.99|1959.19|1976.65|1958.85|13
1649578160000|2022-04-10 08:09:20|1977.08|1959.28|1977.34|1959.54|1977.34|1959.54|1977.07|1959.27|7
1649578170000|2022-04-10 08:09:30|1977.37|1959.57|1977.5|1959.7|1977.51|1959.71|1977.37|1959.57|5
1649578180000|2022-04-10 08:09:40|1977.51|1959.71|1977.52|1959.72|1977.52|1959.72|1977.51|1959.71|2
1649578190000|2022-04-10 08:09:50|1977.43|1959.63|1977.02|1959.22|1977.43|1959.63|1976.98|1959.18|10
1649578200000|2022-04-10 08:10:00|1976.86|1959.06|1976.72|1958.92|1976.86|1959.06|1976.63|1958.83|10
1649578210000|2022-04-10 08:10:10|1976.73|1958.93|1976.86|1959.06|1976.94|1959.14|1976.73|1958.93|11
1649578220000|2022-04-10 08:10:20|1977.15|1959.35|1977.08|1959.28|1977.15|1959.35|1977.08|1959.28|5
1649578230000|2022-04-10 08:10:30|1977.09|1959.29|1977.42|1959.62|1977.42|1959.62|1977.09|1959.29|12
1649578240000|2022-04-10 08:10:40|1977.43|1959.63|1977.46|1959.66|1977.46|1959.66|1977.43|1959.63|6
1649578250000|2022-04-10 08:10:50|1977.6|1959.8|1978.08|1960.28|1978.1|1960.3|1977.6|1959.8|10
1649578260000|2022-04-10 08:11:00|1978.1|1960.3|1978.15|1960.35|1978.15|1960.35|1978.04|1960.24|4
1649578270000|2022-04-10 08:11:10|1978.17|1960.37|1983.28|1965.48|1983.29|1965.49|1978.14|1960.34|23
1649578280000|2022-04-10 08:11:20|1983.3|1965.5|1983.54|1965.74|1984.22|1966.42|1983.3|1965.5|21
1649578290000|2022-04-10 08:11:30|1983.29|1965.49|1982.7|1964.9|1983.29|1965.49|1982.68|1964.88|25
1649578300000|2022-04-10 08:11:40|1982.67|1964.87|1982.85|1965.05|1983.04|1965.24|1982.67|1964.87|22
1649578310000|2022-04-10 08:11:50|1982.79|1964.99|1983.5|1965.7|1983.5|1965.7|1982.72|1964.92|23
1649578320000|2022-04-10 08:12:00|1983.52|1965.72|1983.59|1965.79|1983.65|1965.85|1983.41|1965.61|20
1649578330000|2022-04-10 08:12:10|1983.6|1965.8|1984.06|1966.26|1984.38|1966.58|1983.6|1965.8|21
1649578340000|2022-04-10 08:12:20|1983.88|1966.08|1983.64|1965.84|1983.88|1966.08|1983.6|1965.8|8
1649578350000|2022-04-10 08:12:30|1983.67|1965.87|1984.35|1966.55|1984.39|1966.59|1983.67|1965.87|15
1649578360000|2022-04-10 08:12:40|1984.54|1966.74|1983.55|1965.75|1984.54|1966.74|1983.49|1965.69|22
1649578370000|2022-04-10 08:12:50|1983.54|1965.74|1983.8|1966|1983.8|1966|1983.54|1965.74|12
1649578380000|2022-04-10 08:13:00|1983.85|1966.05|1984.52|1966.72|1984.66|1966.86|1983.8|1966|21
1649578390000|2022-04-10 08:13:10|1984.5|1966.7|1984.53|1966.73|1984.6|1966.8|1984.44|1966.64|22
1649578400000|2022-04-10 08:13:20|1984.58|1966.78|1984.55|1966.75|1984.61|1966.81|1984.48|1966.68|12
1649578410000|2022-04-10 08:13:30|1984.54|1966.74|1983.63|1965.83|1984.62|1966.82|1983.63|1965.83|21
1649578420000|2022-04-10 08:13:40|1983.31|1965.51|1983.6|1965.8|1983.72|1965.92|1983.31|1965.51|21
1649578430000|2022-04-10 08:13:50|1983.59|1965.79|1983.73|1965.93|1983.89|1966.09|1983.59|1965.79|22
1649578440000|2022-04-10 08:14:00|1983.6|1965.8|1983.48|1965.68|1983.68|1965.88|1983.48|1965.68|18
1649578450000|2022-04-10 08:14:10|1983.5|1965.7|1983.61|1965.81|1983.61|1965.81|1983.42|1965.62|26
1649578460000|2022-04-10 08:14:20|1983.54|1965.74|1985.42|1967.62|1985.55|1967.75|1983.54|1965.74|21
1649578470000|2022-04-10 08:14:30|1985.38|1967.58|1985.09|1967.29|1985.47|1967.67|1985.03|1967.23|17
1649578480000|2022-04-10 08:14:40|1985.1|1967.3|1985.34|1967.54|1985.52|1967.72|1985.1|1967.3|18
1649578490000|2022-04-10 08:14:50|1985.48|1967.68|1985.54|1967.74|1985.7|1967.9|1985.4|1967.6|19
1649578500000|2022-04-10 08:15:00|1985.52|1967.72|1984.47|1966.67|1985.52|1967.72|1984.45|1966.65|24
1649578510000|2022-04-10 08:15:10|1984.46|1966.66|1984.35|1966.55|1984.46|1966.66|1984.28|1966.48|17
1649578520000|2022-04-10 08:15:20|1984.39|1966.59|1984.51|1966.71|1984.58|1966.78|1984.35|1966.55|17
1649578530000|2022-04-10 08:15:30|1984.54|1966.74|1984.61|1966.81|1984.73|1966.93|1984.41|1966.61|13
1649578540000|2022-04-10 08:15:40|1984.6|1966.8|1984.44|1966.64|1984.85|1967.05|1984.43|1966.63|12
1649578550000|2022-04-10 08:15:50|1984.43|1966.63|1984.49|1966.69|1984.75|1966.95|1984.43|1966.63|11
1649578560000|2022-04-10 08:16:00|1984.5|1966.7|1984.32|1966.52|1984.5|1966.7|1984.3|1966.5|7
1649578570000|2022-04-10 08:16:10|1984.34|1966.54|1984.35|1966.55|1984.42|1966.62|1984.31|1966.51|11
1649578580000|2022-04-10 08:16:20|1984.3|1966.5|1984.33|1966.53|1984.34|1966.54|1984.3|1966.5|5
1649578590000|2022-04-10 08:16:30|1984.39|1966.59|1984.34|1966.54|1984.55|1966.75|1984.25|1966.45|12
1649578600000|2022-04-10 08:16:40|1984.33|1966.53|1984.29|1966.49|1984.39|1966.59|1984.25|1966.45|14
1649578610000|2022-04-10 08:16:50|1984.31|1966.51|1984.06|1966.26|1984.42|1966.62|1984.05|1966.25|10
1649578620000|2022-04-10 08:17:00|1984.03|1966.23|1984.6|1966.8|1984.67|1966.87|1984.02|1966.22|11
1649578630000|2022-04-10 08:17:10|1984.63|1966.83|1984.64|1966.84|1984.64|1966.84|1984.54|1966.74|5
1649578640000|2022-04-10 08:17:20|1984.65|1966.85|1983.94|1966.14|1984.65|1966.85|1983.76|1965.96|18
1649578650000|2022-04-10 08:17:30|1983.92|1966.12|1984.62|1966.82|1984.62|1966.82|1983.9|1966.1|21
1649578660000|2022-04-10 08:17:40|1984.71|1966.91|1984.68|1966.88|1984.82|1967.02|1984.64|1966.84|8
1649578670000|2022-04-10 08:17:50|1984.64|1966.84|1984.58|1966.78|1984.64|1966.84|1984.54|1966.74|20
1649578680000|2022-04-10 08:18:00|1984.59|1966.79|1984.54|1966.74|1984.68|1966.88|1984.54|1966.74|19
1649578690000|2022-04-10 08:18:10|1984.56|1966.76|1984.75|1966.95|1984.76|1966.96|1984.54|1966.74|18
1649578700000|2022-04-10 08:18:20|1984.76|1966.96|1984.6|1966.8|1984.77|1966.97|1984.6|1966.8|12
1649578710000|2022-04-10 08:18:30|1984.63|1966.83|1984.67|1966.87|1984.67|1966.87|1984.49|1966.69|15
1649578720000|2022-04-10 08:18:40|1984.63|1966.83|1983.87|1966.07|1984.67|1966.87|1983.87|1966.07|23
1649578730000|2022-04-10 08:18:50|1983.83|1966.03|1983.89|1966.09|1984|1966.2|1983.82|1966.02|12
1649578740000|2022-04-10 08:19:00|1983.88|1966.08|1983.73|1965.93|1983.89|1966.09|1983.71|1965.91|16
1649578750000|2022-04-10 08:19:10|1983.74|1965.94|1983.55|1965.75|1983.76|1965.96|1983.48|1965.68|11
1649578760000|2022-04-10 08:19:20|1983.54|1965.74|1983.82|1966.02|1983.84|1966.04|1983.5|1965.7|11
1649578770000|2022-04-10 08:19:30|1983.81|1966.01|1983.84|1966.04|1983.87|1966.07|1983.8|1966|16
1649578780000|2022-04-10 08:19:40|1983.82|1966.02|1983.84|1966.04|1983.87|1966.07|1983.81|1966.01|14
1649578790000|2022-04-10 08:19:50|1983.83|1966.03|1983.65|1965.85|1983.87|1966.07|1983.65|1965.85|8
1649578800000|2022-04-10 08:20:00|1983.54|1965.74|1982.42|1964.62|1983.54|1965.74|1982.34|1964.54|28
1649578810000|2022-04-10 08:20:10|1982.41|1964.61|1982.38|1964.58|1982.52|1964.72|1982.35|1964.55|11
1649578820000|2022-04-10 08:20:20|1982.39|1964.59|1982.38|1964.58|1982.57|1964.77|1982.37|1964.57|20
1649578830000|2022-04-10 08:20:30|1982.39|1964.59|1982.45|1964.65|1982.46|1964.66|1982.34|1964.54|17
1649578840000|2022-04-10 08:20:40|1982.46|1964.66|1982.33|1964.53|1982.46|1964.66|1982.32|1964.52|8
1649578850000|2022-04-10 08:20:50|1982.34|1964.54|1982.48|1964.68|1982.52|1964.72|1982.32|1964.52|18
1649578860000|2022-04-10 08:21:00|1982.49|1964.69|1983.53|1965.73|1983.54|1965.74|1982.46|1964.66|17
1649578870000|2022-04-10 08:21:10|1983.42|1965.62|1983.46|1965.66|1983.73|1965.93|1983.35|1965.55|22
1649578880000|2022-04-10 08:21:20|1983.51|1965.71|1983.67|1965.87|1983.69|1965.89|1983.47|1965.67|21
1649578890000|2022-04-10 08:21:30|1983.68|1965.88|1983.93|1966.13|1983.93|1966.13|1983.68|1965.88|12
1649578900000|2022-04-10 08:21:40|1983.92|1966.12|1983.9|1966.1|1983.92|1966.12|1983.87|1966.07|11
1649578910000|2022-04-10 08:21:50|1983.91|1966.11|1983.91|1966.11|1983.92|1966.12|1983.75|1965.95|17
1649578920000|2022-04-10 08:22:00|1983.92|1966.12|1984.14|1966.34|1984.15|1966.35|1983.92|1966.12|9
1649578930000|2022-04-10 08:22:10|1984.05|1966.25|1982.31|1964.51|1984.05|1966.25|1981.65|1963.85|22
1649578940000|2022-04-10 08:22:20|1982.28|1964.48|1980.55|1962.75|1982.29|1964.49|1980.55|1962.75|22
1649578950000|2022-04-10 08:22:30|1980.57|1962.77|1980.37|1962.57|1980.68|1962.88|1979.95|1962.15|25
1649578960000|2022-04-10 08:22:40|1980.38|1962.58|1980.1|1962.3|1980.57|1962.77|1980.09|1962.29|19
1649578970000|2022-04-10 08:22:50|1980.2|1962.4|1980.34|1962.54|1980.41|1962.61|1980.09|1962.29|18
1649578980000|2022-04-10 08:23:00|1980.35|1962.55|1977.18|1959.38|1980.35|1962.55|1976.89|1959.09|26
1649578990000|2022-04-10 08:23:10|1977.17|1959.37|1976.76|1958.96|1977.52|1959.72|1976.65|1958.85|29
1649579000000|2022-04-10 08:23:20|1976.75|1958.95|1976.42|1958.62|1976.86|1959.06|1976.4|1958.6|19
1649579010000|2022-04-10 08:23:30|1976.39|1958.59|1976.11|1958.31|1976.43|1958.63|1976.11|1958.31|15
1649579020000|2022-04-10 08:23:40|1976.1|1958.3|1976.23|1958.43|1976.23|1958.43|1976.09|1958.29|8
1649579030000|2022-04-10 08:23:50|1976.26|1958.46|1976.61|1958.81|1976.61|1958.81|1976.25|1958.45|9
1649579040000|2022-04-10 08:24:00|1976.6|1958.8|1977.31|1959.51|1977.31|1959.51|1976.6|1958.8|15
1649579050000|2022-04-10 08:24:10|1977.26|1959.46|1979.6|1961.8|1979.6|1961.8|1977.26|1959.46|23
1649579060000|2022-04-10 08:24:20|1979.55|1961.75|1980.06|1962.26|1980.06|1962.26|1979.53|1961.73|10
1649579070000|2022-04-10 08:24:30|1980.07|1962.27|1981.08|1963.28|1981.08|1963.28|1980.07|1962.27|18
1649579080000|2022-04-10 08:24:40|1981.09|1963.29|1981.21|1963.41|1981.22|1963.42|1981.02|1963.22|13
1649579090000|2022-04-10 08:24:50|1981.23|1963.43|1981.2|1963.4|1981.23|1963.43|1981.2|1963.4|4
1649579100000|2022-04-10 08:25:00|1981.21|1963.41|1982.06|1964.26|1982.06|1964.26|1981.2|1963.4|15
1649579110000|2022-04-10 08:25:10|1982.04|1964.24|1982.77|1964.97|1982.82|1965.02|1982.04|1964.24|12
1649579120000|2022-04-10 08:25:20|1982.92|1965.12|1982.94|1965.14|1982.98|1965.18|1982.87|1965.07|12
1649579130000|2022-04-10 08:25:30|1982.98|1965.18|1982.96|1965.16|1982.99|1965.19|1982.65|1964.85|24
1649579140000|2022-04-10 08:25:40|1982.87|1965.07|1981.15|1963.35|1982.87|1965.07|1981.15|1963.35|28
1649579150000|2022-04-10 08:25:50|1981.19|1963.39|1980.44|1962.64|1981.21|1963.41|1980.44|1962.64|16
1649579160000|2022-04-10 08:26:00|1980.29|1962.49|1980.06|1962.26|1980.29|1962.49|1979.85|1962.05|12
1649579170000|2022-04-10 08:26:10|1979.96|1962.16|1979.88|1962.08|1979.96|1962.16|1979.81|1962.01|20
1649579180000|2022-04-10 08:26:20|1979.82|1962.02|1979.98|1962.18|1979.98|1962.18|1979.82|1962.02|13
1649579190000|2022-04-10 08:26:30|1979.94|1962.14|1979.88|1962.08|1979.94|1962.14|1979.81|1962.01|21
1649579200000|2022-04-10 08:26:40|1979.87|1962.07|1979.71|1961.91|1979.88|1962.08|1979.6|1961.8|25
1649579210000|2022-04-10 08:26:50|1979.63|1961.83|1979.74|1961.94|1979.75|1961.95|1979.63|1961.83|10
1649579220000|2022-04-10 08:27:00|1979.81|1962.01|1979.79|1961.99|1979.88|1962.08|1979.74|1961.94|14
1649579230000|2022-04-10 08:27:10|1979.8|1962|1979.51|1961.71|1980.06|1962.26|1979.46|1961.66|12
1649579240000|2022-04-10 08:27:20|1979.52|1961.72|1979.57|1961.77|1979.57|1961.77|1979.37|1961.57|5
1649579250000|2022-04-10 08:27:30|1979.56|1961.76|1979.57|1961.77|1979.57|1961.77|1979.56|1961.76|4
1649579260000|2022-04-10 08:27:40|1979.56|1961.76|1979.08|1961.28|1979.57|1961.77|1979.07|1961.27|14
1649579270000|2022-04-10 08:27:50|1979.07|1961.27|1981.89|1964.09|1981.89|1964.09|1979.07|1961.27|20
1649579280000|2022-04-10 08:28:00|1981.9|1964.1|1983.26|1965.46|1983.34|1965.54|1981.9|1964.1|17
1649579290000|2022-04-10 08:28:10|1983.38|1965.58|1983.42|1965.62|1983.52|1965.72|1983.37|1965.57|13
1649579300000|2022-04-10 08:28:20|1983.45|1965.65|1983.45|1965.65|1983.45|1965.65|1983.42|1965.62|9
1649579310000|2022-04-10 08:28:30|1983.42|1965.62|1983.54|1965.74|1983.54|1965.74|1983.33|1965.53|11
1649579320000|2022-04-10 08:28:40|1983.88|1966.08|1984.41|1966.61|1984.41|1966.61|1983.88|1966.08|8
1649579330000|2022-04-10 08:28:50|1984.42|1966.62|1984.45|1966.65|1984.47|1966.67|1984.4|1966.6|8
1649579340000|2022-04-10 08:29:00|1984.47|1966.67|1984.54|1966.74|1984.62|1966.82|1984.47|1966.67|7
1649579350000|2022-04-10 08:29:10|1984.52|1966.72|1984.26|1966.46|1984.52|1966.72|1984.26|1966.46|2
1649579360000|2022-04-10 08:29:20|1984.25|1966.45|1983.72|1965.92|1984.25|1966.45|1983.51|1965.71|7
1649579370000|2022-04-10 08:29:30|1983.73|1965.93|1983.46|1965.66|1983.73|1965.93|1983.46|1965.66|8
1649579380000|2022-04-10 08:29:40|1983.43|1965.63|1983.9|1966.1|1983.95|1966.15|1983.43|1965.63|10
1649579390000|2022-04-10 08:29:50|1983.89|1966.09|1983.86|1966.06|1983.94|1966.14|1983.77|1965.97|12
1649579400000|2022-04-10 08:30:00|1983.85|1966.05|1983.64|1965.84|1984.1|1966.3|1983.64|1965.84|11
1649579410000|2022-04-10 08:30:10|1983.57|1965.77|1983.9|1966.1|1983.93|1966.13|1983.57|1965.77|16
1649579420000|2022-04-10 08:30:20|1984.01|1966.21|1983.84|1966.04|1984.01|1966.21|1983.66|1965.86|20
1649579430000|2022-04-10 08:30:30|1983.85|1966.05|1983.81|1966.01|1983.85|1966.05|1983.7|1965.9|20
1649579440000|2022-04-10 08:30:40|1983.8|1966|1984.07|1966.27|1984.07|1966.27|1983.8|1966|5
1649579450000|2022-04-10 08:30:50|1984.11|1966.31|1984.11|1966.31|1984.11|1966.31|1984.11|1966.31|1
1649579460000|2022-04-10 08:31:00|1984.09|1966.29|1983.95|1966.15|1984.09|1966.29|1983.69|1965.89|21
1649579470000|2022-04-10 08:31:10|1983.96|1966.16|1983.83|1966.03|1983.96|1966.16|1983.83|1966.03|5
1649579480000|2022-04-10 08:31:20|1983.84|1966.04|1983.82|1966.02|1983.85|1966.05|1983.73|1965.93|13
1649579490000|2022-04-10 08:31:30|1983.87|1966.07|1983.92|1966.12|1983.95|1966.15|1983.86|1966.06|12
1649579500000|2022-04-10 08:31:40|1983.79|1965.99|1983.73|1965.93|1983.83|1966.03|1983.65|1965.85|16
1649579510000|2022-04-10 08:31:50|1983.66|1965.86|1984.04|1966.24|1984.12|1966.32|1983.66|1965.86|17
1649579520000|2022-04-10 08:32:00|1984.03|1966.23|1983.79|1965.99|1984.04|1966.24|1983.71|1965.91|16
1649579530000|2022-04-10 08:32:10|1983.49|1965.69|1983.59|1965.79|1983.59|1965.79|1983.49|1965.69|2
1649579540000|2022-04-10 08:32:20|1983.54|1965.74|1983.63|1965.83|1983.74|1965.94|1983.5|1965.7|24
1649579550000|2022-04-10 08:32:30|1983.66|1965.86|1983.65|1965.85|1983.77|1965.97|1983.63|1965.83|7
1649579560000|2022-04-10 08:32:40|1983.62|1965.82|1983.59|1965.79|1983.65|1965.85|1983.56|1965.76|15
1649579570000|2022-04-10 08:32:50|1983.56|1965.76|1983.55|1965.75|1983.69|1965.89|1983.55|1965.75|17
1649579580000|2022-04-10 08:33:00|1983.51|1965.71|1983.79|1965.99|1983.87|1966.07|1983.51|1965.71|10
1649579590000|2022-04-10 08:33:10|1983.76|1965.96|1984.28|1966.48|1984.54|1966.74|1983.76|1965.96|21
1649579600000|2022-04-10 08:33:20|1984.21|1966.41|1983.19|1965.39|1984.21|1966.41|1983.02|1965.22|22
1649579610000|2022-04-10 08:33:30|1983.03|1965.23|1983.18|1965.38|1983.18|1965.38|1982.81|1965.01|12
1649579620000|2022-04-10 08:33:40|1983.12|1965.32|1983.99|1966.19|1984.08|1966.28|1983.12|1965.32|20
1649579630000|2022-04-10 08:33:50|1983.83|1966.03|1983.08|1965.28|1983.83|1966.03|1982.79|1964.99|20
1649579640000|2022-04-10 08:34:00|1983.04|1965.24|1982.58|1964.78|1983.04|1965.24|1982.57|1964.77|11
1649579650000|2022-04-10 08:34:10|1982.57|1964.77|1982.25|1964.45|1982.57|1964.77|1982.2|1964.4|9
1649579660000|2022-04-10 08:34:20|1982.21|1964.41|1981.98|1964.18|1982.27|1964.47|1981.97|1964.17|18
1649579670000|2022-04-10 08:34:30|1981.87|1964.07|1981.69|1963.89|1982.04|1964.24|1981.69|1963.89|26
1649579680000|2022-04-10 08:34:40|1981.79|1963.99|1981.58|1963.78|1981.79|1963.99|1981.58|1963.78|10
1649579690000|2022-04-10 08:34:50|1981.62|1963.82|1982.35|1964.55|1982.45|1964.65|1981.62|1963.82|14
1649579700000|2022-04-10 08:35:00|1982.39|1964.59|1983.14|1965.34|1983.14|1965.34|1982.39|1964.59|22
1649579710000|2022-04-10 08:35:10|1983.16|1965.36|1982.92|1965.12|1983.16|1965.36|1982.81|1965.01|21
1649579720000|2022-04-10 08:35:20|1982.94|1965.14|1982.84|1965.04|1982.94|1965.14|1982.79|1964.99|15
1649579730000|2022-04-10 08:35:30|1982.85|1965.05|1982.79|1964.99|1982.85|1965.05|1982.69|1964.89|12
1649579740000|2022-04-10 08:35:40|1982.78|1964.98|1982.77|1964.97|1982.81|1965.01|1982.73|1964.93|12
1649579750000|2022-04-10 08:35:50|1982.66|1964.86|1982.12|1964.32|1982.72|1964.92|1981.93|1964.13|22
1649579760000|2022-04-10 08:36:00|1982.04|1964.24|1982.08|1964.28|1982.26|1964.46|1981.98|1964.18|16
1649579770000|2022-04-10 08:36:10|1982.07|1964.27|1982.05|1964.25|1982.1|1964.3|1982.05|1964.25|3
1649579780000|2022-04-10 08:36:20|1982.1|1964.3|1981.74|1963.94|1982.11|1964.31|1981.74|1963.94|10
1649579790000|2022-04-10 08:36:30|1981.64|1963.84|1980.61|1962.81|1981.64|1963.84|1980.58|1962.78|16
1649579800000|2022-04-10 08:36:40|1980.54|1962.74|1980.55|1962.75|1980.59|1962.79|1980.53|1962.73|8
1649579810000|2022-04-10 08:36:50|1980.53|1962.73|1979.66|1961.86|1980.53|1962.73|1979.66|1961.86|13
1649579820000|2022-04-10 08:37:00|1979.72|1961.92|1979.5|1961.7|1979.87|1962.07|1979.46|1961.66|20
1649579830000|2022-04-10 08:37:10|1979.49|1961.69|1978.86|1961.06|1979.51|1961.71|1978.86|1961.06|11
1649579840000|2022-04-10 08:37:20|1978.96|1961.16|1978.93|1961.13|1978.97|1961.17|1978.93|1961.13|3
1649579850000|2022-04-10 08:37:30|1978.94|1961.14|1978.97|1961.17|1979.11|1961.31|1978.94|1961.14|13
1649579860000|2022-04-10 08:37:40|1978.98|1961.18|1978.85|1961.05|1979.05|1961.25|1978.85|1961.05|4
1649579870000|2022-04-10 08:37:50|1978.89|1961.09|1978.88|1961.08|1979.01|1961.21|1978.81|1961.01|16
1649579880000|2022-04-10 08:38:00|1978.87|1961.07|1978.92|1961.12|1979.09|1961.29|1978.8|1961|13
1649579890000|2022-04-10 08:38:10|1978.89|1961.09|1978.76|1960.96|1978.89|1961.09|1978.76|1960.96|10
1649579900000|2022-04-10 08:38:20|1978.79|1960.99|1978.8|1961|1978.82|1961.02|1978.7|1960.9|11
1649579910000|2022-04-10 08:38:30|1978.81|1961.01|1977.67|1959.87|1978.81|1961.01|1977.63|1959.83|23
1649579920000|2022-04-10 08:38:40|1977.75|1959.95|1978.34|1960.54|1978.45|1960.65|1977.75|1959.95|22
1649579930000|2022-04-10 08:38:50|1978.35|1960.55|1978.32|1960.52|1978.35|1960.55|1978.25|1960.45|18
1649579940000|2022-04-10 08:39:00|1978.31|1960.51|1978.61|1960.81|1978.67|1960.87|1978.28|1960.48|14
1649579950000|2022-04-10 08:39:10|1978.66|1960.86|1978.85|1961.05|1978.86|1961.06|1978.58|1960.78|9
1649579960000|2022-04-10 08:39:20|1979.08|1961.28|1979.11|1961.31|1979.11|1961.31|1979.08|1961.28|4
1649579970000|2022-04-10 08:39:30|1979.13|1961.33|1978.98|1961.18|1979.17|1961.37|1978.91|1961.11|15
1649579980000|2022-04-10 08:39:40|1978.91|1961.11|1978.6|1960.8|1979.04|1961.24|1978.5|1960.7|13
1649579990000|2022-04-10 08:39:50|1978.69|1960.89|1979.24|1961.44|1979.24|1961.44|1978.69|1960.89|13
1649580000000|2022-04-10 08:40:00|1979.25|1961.45|1979.09|1961.29|1979.29|1961.49|1978.74|1960.94|13
1649580010000|2022-04-10 08:40:10|1979.1|1961.3|1978.9|1961.1|1979.1|1961.3|1978.9|1961.1|4
1649580020000|2022-04-10 08:40:20|1978.94|1961.14|1978.83|1961.03|1978.94|1961.14|1978.73|1960.93|12
1649580030000|2022-04-10 08:40:30|1978.87|1961.07|1978.34|1960.54|1978.87|1961.07|1978.09|1960.29|8
1649580040000|2022-04-10 08:40:40|1978.36|1960.56|1978.21|1960.41|1978.36|1960.56|1978.21|1960.41|2
1649580050000|2022-04-10 08:40:50|1978.22|1960.42|1978.58|1960.78|1978.58|1960.78|1978.14|1960.34|15
1649580060000|2022-04-10 08:41:00|1978.61|1960.81|1978.7|1960.9|1978.7|1960.9|1978.48|1960.68|20
1649580070000|2022-04-10 08:41:10|1978.64|1960.84|1978.99|1961.19|1978.99|1961.19|1978.64|1960.84|12
1649580080000|2022-04-10 08:41:20|1979.15|1961.35|1979.63|1961.83|1979.71|1961.91|1979.15|1961.35|16
1649580090000|2022-04-10 08:41:30|1979.53|1961.73|1979.89|1962.09|1979.93|1962.13|1979.53|1961.73|6
1649580100000|2022-04-10 08:41:40|1979.88|1962.08|1979.96|1962.16|1980.09|1962.29|1979.88|1962.08|8
1649580110000|2022-04-10 08:41:50|1979.98|1962.18|1980|1962.2|1980.1|1962.3|1979.85|1962.05|17
1649580120000|2022-04-10 08:42:00|1979.85|1962.05|1980.01|1962.21|1980.02|1962.22|1979.85|1962.05|15
1649580130000|2022-04-10 08:42:10|1979.99|1962.19|1979.68|1961.88|1979.99|1962.19|1979.68|1961.88|6
1649580140000|2022-04-10 08:42:20|1979.75|1961.95|1978.18|1960.38|1979.75|1961.95|1978.18|1960.38|24
1649580150000|2022-04-10 08:42:30|1978.15|1960.35|1978.12|1960.32|1978.18|1960.38|1978.12|1960.32|4
1649580160000|2022-04-10 08:42:40|1978.09|1960.29|1978.09|1960.29|1978.09|1960.29|1978.09|1960.29|1
1649580170000|2022-04-10 08:42:50|1977.99|1960.19|1977.61|1959.81|1978.5|1960.7|1977.61|1959.81|16
1649580180000|2022-04-10 08:43:00|1977.6|1959.8|1976.58|1958.78|1977.68|1959.88|1976.46|1958.66|25
1649580190000|2022-04-10 08:43:10|1976.57|1958.77|1976.33|1958.53|1976.69|1958.89|1976.32|1958.52|12
1649580200000|2022-04-10 08:43:20|1976.3|1958.5|1976.14|1958.34|1976.33|1958.53|1976.14|1958.34|13
1649580210000|2022-04-10 08:43:30|1975.82|1958.02|1975.59|1957.79|1975.82|1958.02|1975.58|1957.78|13
1649580220000|2022-04-10 08:43:40|1975.49|1957.69|1975.1|1957.3|1975.49|1957.69|1975.1|1957.3|11
1649580230000|2022-04-10 08:43:50|1975.07|1957.27|1974.19|1956.39|1975.07|1957.27|1974.11|1956.31|26
1649580240000|2022-04-10 08:44:00|1974.24|1956.44|1973.93|1956.13|1974.27|1956.47|1973.93|1956.13|9
1649580250000|2022-04-10 08:44:10|1974.04|1956.24|1973.88|1956.08|1974.04|1956.24|1973.74|1955.94|12
1649580260000|2022-04-10 08:44:20|1973.96|1956.16|1974.63|1956.83|1974.63|1956.83|1973.76|1955.96|20
1649580270000|2022-04-10 08:44:30|1974.61|1956.81|1975.17|1957.37|1975.17|1957.37|1974.61|1956.81|9
1649580280000|2022-04-10 08:44:40|1975.15|1957.35|1975.13|1957.33|1975.21|1957.41|1974.8|1957|14
1649580290000|2022-04-10 08:44:50|1974.75|1956.95|1975.11|1957.31|1975.11|1957.31|1974.7|1956.9|9
1649580300000|2022-04-10 08:45:00|1975.08|1957.28|1975.05|1957.25|1975.08|1957.28|1974.97|1957.17|10
1649580310000|2022-04-10 08:45:10|1975.06|1957.26|1975.06|1957.26|1975.06|1957.26|1975.06|1957.26|1
1649580320000|2022-04-10 08:45:20|1975.15|1957.35|1974.14|1956.34|1975.15|1957.35|1974.14|1956.34|8
1649580330000|2022-04-10 08:45:30|1973.95|1956.15|1973.89|1956.09|1973.95|1956.15|1973.89|1956.09|2
1649580340000|2022-04-10 08:45:40|1974.07|1956.27|1974.06|1956.26|1974.27|1956.47|1974.01|1956.21|11
1649580350000|2022-04-10 08:45:50|1974.05|1956.25|1973.67|1955.87|1974.09|1956.29|1973.67|1955.87|8
1649580360000|2022-04-10 08:46:00|1973.69|1955.89|1973.82|1956.02|1973.83|1956.03|1973.69|1955.89|9
1649580370000|2022-04-10 08:46:10|1973.81|1956.01|1973.41|1955.61|1973.87|1956.07|1973.41|1955.61|19
1649580380000|2022-04-10 08:46:20|1973.48|1955.68|1974.01|1956.21|1974.01|1956.21|1973.48|1955.68|7
1649580390000|2022-04-10 08:46:30|1973.98|1956.18|1974.04|1956.24|1974.08|1956.28|1973.81|1956.01|7
1649580400000|2022-04-10 08:46:40|1973.81|1956.01|1973.84|1956.04|1974.09|1956.29|1973.81|1956.01|12
1649580410000|2022-04-10 08:46:50|1973.83|1956.03|1973.79|1955.99|1973.96|1956.16|1973.79|1955.99|14
1649580420000|2022-04-10 08:47:00|1973.78|1955.98|1973.86|1956.06|1974.08|1956.28|1973.78|1955.98|12
1649580430000|2022-04-10 08:47:10|1973.99|1956.19|1973.45|1955.65|1974.04|1956.24|1973.43|1955.63|18
1649580440000|2022-04-10 08:47:20|1973.33|1955.53|1973.31|1955.51|1973.33|1955.53|1973.31|1955.51|2
1649580450000|2022-04-10 08:47:30|1973.33|1955.53|1973.29|1955.49|1973.33|1955.53|1973.26|1955.46|7
1649580460000|2022-04-10 08:47:40|1973.31|1955.51|1973.31|1955.51|1973.31|1955.51|1973.31|1955.51|1
1649580470000|2022-04-10 08:47:50|1973.38|1955.58|1973.61|1955.81|1973.83|1956.03|1973.38|1955.58|11
1649580480000|2022-04-10 08:48:00|1973.42|1955.62|1973.52|1955.72|1973.52|1955.72|1973.29|1955.49|8
1649580490000|2022-04-10 08:48:10|1973.59|1955.79|1974.03|1956.23|1974.04|1956.24|1973.57|1955.77|13
1649580500000|2022-04-10 08:48:20|1974.11|1956.31|1974.5|1956.7|1974.53|1956.73|1974.1|1956.3|14
1649580510000|2022-04-10 08:48:30|1974.59|1956.79|1974.73|1956.93|1974.73|1956.93|1974.44|1956.64|13
1649580520000|2022-04-10 08:48:40|1974.75|1956.95|1974.87|1957.07|1974.93|1957.13|1974.7|1956.9|16
1649580530000|2022-04-10 08:48:50|1974.86|1957.06|1974.65|1956.85|1975.09|1957.29|1974.65|1956.85|14
1649580540000|2022-04-10 08:49:00|1974.72|1956.92|1974.52|1956.72|1974.73|1956.93|1974.49|1956.69|10
1649580550000|2022-04-10 08:49:10|1974.51|1956.71|1974.48|1956.68|1974.53|1956.73|1974.48|1956.68|5
1649580560000|2022-04-10 08:49:20|1974.47|1956.67|1974.47|1956.67|1974.48|1956.68|1974.47|1956.67|3
1649580570000|2022-04-10 08:49:30|1974.51|1956.71|1974.76|1956.96|1974.76|1956.96|1974.47|1956.67|18
1649580580000|2022-04-10 08:49:40|1974.78|1956.98|1974.73|1956.93|1974.79|1956.99|1974.72|1956.92|6
1649580600000|2022-04-10 08:50:00|1974.74|1956.94|1974.8|1957|1974.8|1957|1974.74|1956.94|3
1649580610000|2022-04-10 08:50:10|1974.81|1957.01|1974.84|1957.04|1974.84|1957.04|1974.81|1957.01|4
1649580630000|2022-04-10 08:50:30|1974.81|1957.01|1974.75|1956.95|1974.81|1957.01|1974.58|1956.78|9
1649580640000|2022-04-10 08:50:40|1974.76|1956.96|1974.96|1957.16|1975|1957.2|1974.76|1956.96|3
1649580650000|2022-04-10 08:50:50|1975|1957.2|1975|1957.2|1975|1957.2|1975|1957.2|1
1649580660000|2022-04-10 08:51:00|1974.99|1957.19|1974.12|1956.32|1974.99|1957.19|1974.12|1956.32|18
1649580670000|2022-04-10 08:51:10|1974.25|1956.45|1974.25|1956.45|1974.25|1956.45|1974.12|1956.32|5
1649580680000|2022-04-10 08:51:20|1973.9|1956.1|1974.01|1956.21|1974.04|1956.24|1973.9|1956.1|6
1649580690000|2022-04-10 08:51:30|1973.99|1956.19|1973.93|1956.13|1974.01|1956.21|1973.92|1956.12|8
1649580700000|2022-04-10 08:51:40|1973.95|1956.15|1974.05|1956.25|1974.1|1956.3|1973.95|1956.15|14
1649580710000|2022-04-10 08:51:50|1974.28|1956.48|1975.45|1957.65|1975.45|1957.65|1974.23|1956.43|9
1649580720000|2022-04-10 08:52:00|1975.47|1957.67|1975.81|1958.01|1975.81|1958.01|1975.47|1957.67|6
1649580730000|2022-04-10 08:52:10|1975.83|1958.03|1975.83|1958.03|1975.83|1958.03|1975.82|1958.02|3
1649580740000|2022-04-10 08:52:20|1976.01|1958.21|1976.01|1958.21|1976.01|1958.21|1976.01|1958.21|1
1649580750000|2022-04-10 08:52:30|1976.03|1958.23|1976.49|1958.69|1976.69|1958.89|1976.03|1958.23|23
1649580760000|2022-04-10 08:52:40|1976.53|1958.73|1976.93|1959.13|1976.93|1959.13|1976.53|1958.73|13
1649580770000|2022-04-10 08:52:50|1976.92|1959.12|1976.87|1959.07|1976.93|1959.13|1976.78|1958.98|7
1649580780000|2022-04-10 08:53:00|1976.78|1958.98|1976.85|1959.05|1977.06|1959.26|1976.76|1958.96|13
1649580790000|2022-04-10 08:53:10|1976.76|1958.96|1976.93|1959.13|1976.93|1959.13|1976.76|1958.96|7
1649580800000|2022-04-10 08:53:20|1976.94|1959.14|1976.93|1959.13|1977|1959.2|1976.84|1959.04|13
1649580810000|2022-04-10 08:53:30|1976.94|1959.14|1976.93|1959.13|1977|1959.2|1976.84|1959.04|14
1649580820000|2022-04-10 08:53:40|1976.9|1959.1|1976.9|1959.1|1976.96|1959.16|1976.8|1959|8
1649580830000|2022-04-10 08:53:50|1976.8|1959|1980.32|1962.52|1980.32|1962.52|1976.8|1959|23
1649580840000|2022-04-10 08:54:00|1980.48|1962.68|1981.54|1963.74|1981.64|1963.84|1980.48|1962.68|18
1649580850000|2022-04-10 08:54:10|1981.61|1963.81|1980.81|1963.01|1981.61|1963.81|1980.57|1962.77|20
1649580860000|2022-04-10 08:54:20|1980.8|1963|1981.06|1963.26|1981.08|1963.28|1980.8|1963|12
1649580870000|2022-04-10 08:54:30|1981.03|1963.23|1980.88|1963.08|1981.08|1963.28|1980.88|1963.08|6
1649580880000|2022-04-10 08:54:40|1980.76|1962.96|1980.86|1963.06|1980.86|1963.06|1980.65|1962.85|6
1649580890000|2022-04-10 08:54:50|1980.8|1963|1980.75|1962.95|1980.84|1963.04|1980.73|1962.93|12
1649580900000|2022-04-10 08:55:00|1980.7|1962.9|1981.33|1963.53|1981.33|1963.53|1980.65|1962.85|20
1649580910000|2022-04-10 08:55:10|1981.3|1963.5|1981.7|1963.9|1981.7|1963.9|1981.3|1963.5|8
1649580920000|2022-04-10 08:55:20|1981.69|1963.89|1981.76|1963.96|1981.99|1964.19|1981.69|1963.89|21
1649580930000|2022-04-10 08:55:30|1981.72|1963.92|1980.84|1963.04|1981.82|1964.02|1980.69|1962.89|16
1649580940000|2022-04-10 08:55:40|1980.92|1963.12|1980.76|1962.96|1980.98|1963.18|1980.76|1962.96|10
1649580950000|2022-04-10 08:55:50|1980.84|1963.04|1980.03|1962.23|1980.84|1963.04|1980.01|1962.21|21
1649580960000|2022-04-10 08:56:00|1979.98|1962.18|1979.8|1962|1979.98|1962.18|1979.66|1961.86|14
1649580970000|2022-04-10 08:56:10|1979.84|1962.04|1979.71|1961.91|1979.84|1962.04|1979.59|1961.79|8
1649580980000|2022-04-10 08:56:20|1979.74|1961.94|1979.67|1961.87|1979.74|1961.94|1979.67|1961.87|9
1649580990000|2022-04-10 08:56:30|1979.7|1961.9|1979.54|1961.74|1979.71|1961.91|1979.38|1961.58|16
1649581000000|2022-04-10 08:56:40|1979.61|1961.81|1979.67|1961.87|1979.81|1962.01|1979.53|1961.73|7
1649581010000|2022-04-10 08:56:50|1979.73|1961.93|1979.73|1961.93|1979.82|1962.02|1979.67|1961.87|8
1649581020000|2022-04-10 08:57:00|1979.82|1962.02|1979.51|1961.71|1979.82|1962.02|1979.48|1961.68|13
1649581030000|2022-04-10 08:57:10|1979.52|1961.72|1979.62|1961.82|1979.67|1961.87|1979.51|1961.71|8
1649581040000|2022-04-10 08:57:20|1979.67|1961.87|1979.64|1961.84|1979.67|1961.87|1979.64|1961.84|5
1649581050000|2022-04-10 08:57:30|1979.62|1961.82|1979.65|1961.85|1979.65|1961.85|1979.62|1961.82|6
1649581060000|2022-04-10 08:57:40|1979.66|1961.86|1980.43|1962.63|1980.43|1962.63|1979.66|1961.86|11
1649581070000|2022-04-10 08:57:50|1980.47|1962.67|1980.78|1962.98|1980.85|1963.05|1980.47|1962.67|14
1649581080000|2022-04-10 08:58:00|1980.79|1962.99|1981.45|1963.65|1981.45|1963.65|1980.72|1962.92|18
1649581090000|2022-04-10 08:58:10|1981.48|1963.68|1982.32|1964.52|1982.38|1964.58|1981.48|1963.68|21
1649581100000|2022-04-10 08:58:20|1982.31|1964.51|1982.33|1964.53|1982.41|1964.61|1982.3|1964.5|15
1649581110000|2022-04-10 08:58:30|1982.4|1964.6|1982.52|1964.72|1982.66|1964.86|1982.31|1964.51|13
1649581120000|2022-04-10 08:58:40|1982.55|1964.75|1982.53|1964.73|1982.69|1964.89|1982.47|1964.67|17
1649581130000|2022-04-10 08:58:50|1982.52|1964.72|1982.54|1964.74|1982.64|1964.84|1982.5|1964.7|9
1649581140000|2022-04-10 08:59:00|1982.68|1964.88|1981.98|1964.18|1982.68|1964.88|1981.92|1964.12|12
1649581150000|2022-04-10 08:59:10|1981.97|1964.17|1981.75|1963.95|1981.97|1964.17|1981.75|1963.95|11
1649581160000|2022-04-10 08:59:20|1981.77|1963.97|1981.75|1963.95|1981.85|1964.05|1981.75|1963.95|6
1649581170000|2022-04-10 08:59:30|1981.66|1963.86|1981.53|1963.73|1981.75|1963.95|1981.53|1963.73|6
1649581180000|2022-04-10 08:59:40|1981.45|1963.65|1981.53|1963.73|1981.7|1963.9|1981.45|1963.65|8
1649581190000|2022-04-10 08:59:50|1981.54|1963.74|1981.45|1963.65|1981.54|1963.74|1981.4|1963.6|8
1649581200000|2022-04-10 09:00:00|1981.35|1963.55|1981.46|1963.66|1981.46|1963.66|1981.3|1963.5|9
1649581210000|2022-04-10 09:00:10|1981.51|1963.71|1981.54|1963.74|1981.59|1963.79|1981.4|1963.6|20
1649581220000|2022-04-10 09:00:20|1981.48|1963.68|1981.43|1963.63|1981.48|1963.68|1981.39|1963.59|13
1649581230000|2022-04-10 09:00:30|1981.39|1963.59|1981.36|1963.56|1981.5|1963.7|1981.36|1963.56|8
1649581240000|2022-04-10 09:00:40|1981.48|1963.68|1981.49|1963.69|1981.67|1963.87|1981.35|1963.55|19
1649581250000|2022-04-10 09:00:50|1981.47|1963.67|1981.49|1963.69|1981.68|1963.88|1981.45|1963.65|9
1649581260000|2022-04-10 09:01:00|1981.5|1963.7|1981.5|1963.7|1981.69|1963.89|1981.49|1963.69|7
1649581270000|2022-04-10 09:01:10|1981.44|1963.64|1981.72|1963.92|1981.86|1964.06|1981.44|1963.64|12
1649581280000|2022-04-10 09:01:20|1981.79|1963.99|1981.79|1963.99|1981.82|1964.02|1981.76|1963.96|8
1649581290000|2022-04-10 09:01:30|1981.81|1964.01|1982.32|1964.52|1982.48|1964.68|1981.73|1963.93|19
1649581300000|2022-04-10 09:01:40|1982.31|1964.51|1981.69|1963.89|1982.45|1964.65|1981.69|1963.89|12
1649581310000|2022-04-10 09:01:50|1981.71|1963.91|1981.92|1964.12|1981.98|1964.18|1981.71|1963.91|6
1649581320000|2022-04-10 09:02:00|1981.42|1963.62|1981.45|1963.65|1981.47|1963.67|1981.41|1963.61|4
1649581330000|2022-04-10 09:02:10|1981.44|1963.64|1981.06|1963.26|1981.67|1963.87|1981.06|1963.26|14
1649581340000|2022-04-10 09:02:20|1981.07|1963.27|1981.09|1963.29|1981.1|1963.3|1981.06|1963.26|9
1649581350000|2022-04-10 09:02:30|1981.14|1963.34|1981.1|1963.3|1981.14|1963.34|1981.07|1963.27|7
1649581360000|2022-04-10 09:02:40|1981.07|1963.27|1980.49|1962.69|1981.07|1963.27|1980.48|1962.68|10
1649581370000|2022-04-10 09:02:50|1980.48|1962.68|1980.18|1962.38|1980.5|1962.7|1980.09|1962.29|13
1649581380000|2022-04-10 09:03:00|1979.92|1962.12|1979.66|1961.86|1980.14|1962.34|1979.6|1961.8|8
1649581390000|2022-04-10 09:03:10|1979.63|1961.83|1978.76|1960.96|1979.64|1961.84|1978.7|1960.9|14
1649581400000|2022-04-10 09:03:20|1978.68|1960.88|1978.69|1960.89|1978.76|1960.96|1978.66|1960.86|9
1649581410000|2022-04-10 09:03:30|1978.7|1960.9|1978.49|1960.69|1978.7|1960.9|1978.34|1960.54|13
1649581420000|2022-04-10 09:03:40|1978.71|1960.91|1978.73|1960.93|1978.77|1960.97|1978.56|1960.76|14
1649581430000|2022-04-10 09:03:50|1978.74|1960.94|1978.4|1960.6|1978.76|1960.96|1978.35|1960.55|17
1649581440000|2022-04-10 09:04:00|1978.43|1960.63|1978.5|1960.7|1978.5|1960.7|1978.39|1960.59|11
1649581450000|2022-04-10 09:04:10|1978.52|1960.72|1979.25|1961.45|1979.46|1961.66|1978.52|1960.72|22
1649581460000|2022-04-10 09:04:20|1979.34|1961.54|1978.86|1961.06|1979.35|1961.55|1978.84|1961.04|9
1649581470000|2022-04-10 09:04:30|1978.84|1961.04|1978.79|1960.99|1978.86|1961.06|1978.78|1960.98|14
1649581480000|2022-04-10 09:04:40|1978.7|1960.9|1978.62|1960.82|1978.75|1960.95|1978.6|1960.8|13
1649581490000|2022-04-10 09:04:50|1978.63|1960.83|1977.54|1959.74|1978.63|1960.83|1977.53|1959.73|16
1649581500000|2022-04-10 09:05:00|1977.64|1959.84|1977.49|1959.69|1977.81|1960.01|1977.46|1959.66|14
1649581510000|2022-04-10 09:05:10|1977.59|1959.79|1977.34|1959.54|1977.59|1959.79|1977.34|1959.54|9
1649581520000|2022-04-10 09:05:20|1977.3|1959.5|1977.28|1959.48|1977.38|1959.58|1977.28|1959.48|10
1649581540000|2022-04-10 09:05:40|1977.2|1959.4|1976.83|1959.03|1977.25|1959.45|1976.81|1959.01|14
1649581550000|2022-04-10 09:05:50|1976.81|1959.01|1976.86|1959.06|1976.87|1959.07|1976.81|1959.01|4
1649581560000|2022-04-10 09:06:00|1976.78|1958.98|1976.79|1958.99|1976.82|1959.02|1976.58|1958.78|13
1649581570000|2022-04-10 09:06:10|1976.81|1959.01|1976.45|1958.65|1976.81|1959.01|1976.45|1958.65|8
1649581580000|2022-04-10 09:06:20|1976.43|1958.63|1976.44|1958.64|1976.45|1958.65|1976.43|1958.63|4
1649581590000|2022-04-10 09:06:30|1976.45|1958.65|1976.49|1958.69|1976.5|1958.7|1976.45|1958.65|5
1649581600000|2022-04-10 09:06:40|1976.52|1958.72|1976.52|1958.72|1976.52|1958.72|1976.52|1958.72|1
1649581610000|2022-04-10 09:06:50|1976.51|1958.71|1976.39|1958.59|1976.53|1958.73|1976.39|1958.59|4
1649581620000|2022-04-10 09:07:00|1976.43|1958.63|1975.6|1957.8|1976.43|1958.63|1975.6|1957.8|9
1649581630000|2022-04-10 09:07:10|1975.59|1957.79|1974.79|1956.99|1975.67|1957.87|1974.78|1956.98|17
1649581640000|2022-04-10 09:07:20|1974.67|1956.87|1974.46|1956.66|1974.67|1956.87|1974.44|1956.64|4
1649581650000|2022-04-10 09:07:30|1974.48|1956.68|1974.4|1956.6|1974.58|1956.78|1974.4|1956.6|7
1649581660000|2022-04-10 09:07:40|1974.39|1956.59|1974.44|1956.64|1974.52|1956.72|1974.37|1956.57|6
1649581670000|2022-04-10 09:07:50|1974.45|1956.65|1975.68|1957.88|1975.68|1957.88|1974.45|1956.65|14
1649581680000|2022-04-10 09:08:00|1976.06|1958.26|1977.09|1959.29|1977.09|1959.29|1976.06|1958.26|15
1649581690000|2022-04-10 09:08:10|1977.1|1959.3|1977.63|1959.83|1977.63|1959.83|1977.1|1959.3|19
1649581700000|2022-04-10 09:08:20|1977.64|1959.84|1977.34|1959.54|1977.66|1959.86|1977.34|1959.54|20
1649581710000|2022-04-10 09:08:30|1977.33|1959.53|1976.68|1958.88|1977.33|1959.53|1976.64|1958.84|16
1649581720000|2022-04-10 09:08:40|1976.79|1958.99|1976.74|1958.94|1976.79|1958.99|1976.55|1958.75|11
1649581730000|2022-04-10 09:08:50|1976.76|1958.96|1976.5|1958.7|1976.84|1959.04|1976.42|1958.62|13
1649581740000|2022-04-10 09:09:00|1976.49|1958.69|1975.87|1958.07|1976.49|1958.69|1975.8|1958|19
1649581750000|2022-04-10 09:09:10|1975.74|1957.94|1974.83|1957.03|1975.74|1957.94|1974.81|1957.01|25
1649581760000|2022-04-10 09:09:20|1974.91|1957.11|1974.53|1956.73|1975.07|1957.27|1974.44|1956.64|13
1649581770000|2022-04-10 09:09:30|1974.69|1956.89|1974.75|1956.95|1974.75|1956.95|1974.43|1956.63|7
1649581780000|2022-04-10 09:09:40|1974.72|1956.92|1974.81|1957.01|1974.81|1957.01|1974.7|1956.9|10
1649581790000|2022-04-10 09:09:50|1974.84|1957.04|1974.79|1956.99|1974.84|1957.04|1974.49|1956.69|9
1649581800000|2022-04-10 09:10:00|1974.81|1957.01|1974.76|1956.96|1974.81|1957.01|1974.53|1956.73|14
1649581810000|2022-04-10 09:10:10|1974.74|1956.94|1975.51|1957.71|1975.51|1957.71|1974.74|1956.94|14
1649581820000|2022-04-10 09:10:20|1975.45|1957.65|1975.52|1957.72|1975.52|1957.72|1975.19|1957.39|12
1649581830000|2022-04-10 09:10:30|1975.45|1957.65|1975.11|1957.31|1975.45|1957.65|1974.9|1957.1|18
1649581840000|2022-04-10 09:10:40|1975.04|1957.24|1975.03|1957.23|1975.08|1957.28|1975.03|1957.23|5
1649581850000|2022-04-10 09:10:50|1974.99|1957.19|1974|1956.2|1974.99|1957.19|1974|1956.2|17
1649581860000|2022-04-10 09:11:00|1974.04|1956.24|1973.93|1956.13|1974.04|1956.24|1973.84|1956.04|5
1649581870000|2022-04-10 09:11:10|1973.92|1956.12|1973.69|1955.89|1973.92|1956.12|1973.36|1955.56|18
1649581880000|2022-04-10 09:11:20|1973.76|1955.96|1973.89|1956.09|1973.93|1956.13|1973.69|1955.89|11
1649581890000|2022-04-10 09:11:30|1973.82|1956.02|1973.9|1956.1|1973.92|1956.12|1973.82|1956.02|10
1649581900000|2022-04-10 09:11:40|1973.92|1956.12|1974.13|1956.33|1974.31|1956.51|1973.87|1956.07|14
1649581910000|2022-04-10 09:11:50|1974.15|1956.35|1975.1|1957.3|1975.11|1957.31|1974.14|1956.34|21
1649581920000|2022-04-10 09:12:00|1974.82|1957.02|1974.7|1956.9|1974.85|1957.05|1974.45|1956.65|18
1649581930000|2022-04-10 09:12:10|1974.75|1956.95|1975.01|1957.21|1975.25|1957.45|1974.75|1956.95|10
1649581940000|2022-04-10 09:12:20|1974.92|1957.12|1974.94|1957.14|1974.96|1957.16|1974.82|1957.02|14
1649581950000|2022-04-10 09:12:30|1974.91|1957.11|1975.04|1957.24|1975.04|1957.24|1974.91|1957.11|8
1649581960000|2022-04-10 09:12:40|1974.97|1957.17|1974.87|1957.07|1974.98|1957.18|1974.83|1957.03|15
1649581970000|2022-04-10 09:12:50|1974.84|1957.04|1974.77|1956.97|1974.87|1957.07|1974.68|1956.88|11
1649581980000|2022-04-10 09:13:00|1974.76|1956.96|1974.44|1956.64|1974.76|1956.96|1974.43|1956.63|18
1649581990000|2022-04-10 09:13:10|1974.45|1956.65|1974.44|1956.64|1974.45|1956.65|1974.44|1956.64|2
1649582000000|2022-04-10 09:13:20|1974.47|1956.67|1974.64|1956.84|1974.67|1956.87|1974.41|1956.61|10
1649582010000|2022-04-10 09:13:30|1974.67|1956.87|1974.64|1956.84|1974.67|1956.87|1974.47|1956.67|12
1649582020000|2022-04-10 09:13:40|1974.65|1956.85|1974.55|1956.75|1974.65|1956.85|1974.47|1956.67|15
1649582030000|2022-04-10 09:13:50|1974.5|1956.7|1974.38|1956.58|1974.64|1956.84|1974.38|1956.58|9
1649582040000|2022-04-10 09:14:00|1974.39|1956.59|1974.51|1956.71|1974.51|1956.71|1974.31|1956.51|12
1649582050000|2022-04-10 09:14:10|1974.56|1956.76|1974.43|1956.63|1974.71|1956.91|1974.43|1956.63|11
1649582060000|2022-04-10 09:14:20|1974.52|1956.72|1974.45|1956.65|1974.53|1956.73|1974.41|1956.61|9
1649582070000|2022-04-10 09:14:30|1974.28|1956.48|1974.46|1956.66|1974.46|1956.66|1974.28|1956.48|5
1649582080000|2022-04-10 09:14:40|1974.37|1956.57|1974.61|1956.81|1974.72|1956.92|1974.37|1956.57|17
1649582090000|2022-04-10 09:14:50|1974.56|1956.76|1974.58|1956.78|1974.66|1956.86|1974.5|1956.7|14
1649582100000|2022-04-10 09:15:00|1974.6|1956.8|1975.58|1957.78|1975.6|1957.8|1974.52|1956.72|16
1649582110000|2022-04-10 09:15:10|1975.57|1957.77|1975.57|1957.77|1975.65|1957.85|1975.53|1957.73|16
1649582120000|2022-04-10 09:15:20|1975.6|1957.8|1975.6|1957.8|1975.71|1957.91|1975.57|1957.77|7
1649582130000|2022-04-10 09:15:30|1975.67|1957.87|1975.5|1957.7|1975.72|1957.92|1975.5|1957.7|14
1649582140000|2022-04-10 09:15:40|1975.58|1957.78|1974.85|1957.05|1975.6|1957.8|1974.85|1957.05|14
1649582150000|2022-04-10 09:15:50|1974.94|1957.14|1974.47|1956.67|1975|1957.2|1974.47|1956.67|17
1649582160000|2022-04-10 09:16:00|1974.46|1956.66|1974.44|1956.64|1974.56|1956.76|1974.44|1956.64|9
1649582170000|2022-04-10 09:16:10|1974.55|1956.75|1974.41|1956.61|1974.55|1956.75|1974.41|1956.61|10
1649582180000|2022-04-10 09:16:20|1974.51|1956.71|1974.43|1956.63|1974.74|1956.94|1974.41|1956.61|17
1649582190000|2022-04-10 09:16:30|1974.44|1956.64|1974.4|1956.6|1974.46|1956.66|1974.37|1956.57|8
1649582200000|2022-04-10 09:16:40|1974.42|1956.62|1973.98|1956.18|1974.44|1956.64|1973.93|1956.13|12
1649582210000|2022-04-10 09:16:50|1974.02|1956.22|1973.96|1956.16|1974.09|1956.29|1973.93|1956.13|14
1649582220000|2022-04-10 09:17:00|1973.99|1956.19|1973.73|1955.93|1973.99|1956.19|1973.71|1955.91|10
1649582230000|2022-04-10 09:17:10|1973.71|1955.91|1973.68|1955.88|1973.81|1956.01|1973.63|1955.83|13
1649582240000|2022-04-10 09:17:20|1973.74|1955.94|1973.67|1955.87|1973.74|1955.94|1973.6|1955.8|7
1649582250000|2022-04-10 09:17:30|1973.68|1955.88|1973.48|1955.68|1973.68|1955.88|1973.47|1955.67|3
1649582260000|2022-04-10 09:17:40|1973.47|1955.67|1973.48|1955.68|1973.75|1955.95|1973.47|1955.67|12
1649582270000|2022-04-10 09:17:50|1973.7|1955.9|1973.7|1955.9|1973.7|1955.9|1973.7|1955.9|1
1649582280000|2022-04-10 09:18:00|1973.66|1955.86|1973.56|1955.76|1973.69|1955.89|1973.53|1955.73|8
1649582290000|2022-04-10 09:18:10|1973.46|1955.66|1973.09|1955.29|1973.46|1955.66|1973.09|1955.29|9
1649582300000|2022-04-10 09:18:20|1973.08|1955.28|1973.09|1955.29|1973.1|1955.3|1973.08|1955.28|4
1649582310000|2022-04-10 09:18:30|1973.28|1955.48|1974.45|1956.65|1974.45|1956.65|1973.28|1955.48|17
1649582320000|2022-04-10 09:18:40|1974.41|1956.61|1974.52|1956.72|1974.52|1956.72|1974.33|1956.53|14
1649582330000|2022-04-10 09:18:50|1974.63|1956.83|1975.77|1957.97|1975.78|1957.98|1974.63|1956.83|16
1649582340000|2022-04-10 09:19:00|1975.76|1957.96|1975.64|1957.84|1975.76|1957.96|1975.46|1957.66|18
1649582350000|2022-04-10 09:19:10|1975.63|1957.83|1975.49|1957.69|1975.65|1957.85|1975.46|1957.66|12
1649582360000|2022-04-10 09:19:20|1975.61|1957.81|1975.66|1957.86|1975.66|1957.86|1975.61|1957.81|4
1649582370000|2022-04-10 09:19:30|1975.68|1957.88|1975.65|1957.85|1975.68|1957.88|1975.57|1957.77|3
1649582380000|2022-04-10 09:19:40|1975.84|1958.04|1975.84|1958.04|1975.84|1958.04|1975.84|1958.04|1
1649582390000|2022-04-10 09:19:50|1975.76|1957.96|1976.31|1958.51|1976.35|1958.55|1975.76|1957.96|16
1649582400000|2022-04-10 09:20:00|1976.27|1958.47|1976.69|1958.89|1976.69|1958.89|1976.27|1958.47|9
1649582410000|2022-04-10 09:20:10|1976.73|1958.93|1976.73|1958.93|1976.73|1958.93|1976.73|1958.93|1
1649582420000|2022-04-10 09:20:20|1976.55|1958.75|1976.51|1958.71|1976.55|1958.75|1976.51|1958.71|3
1649582430000|2022-04-10 09:20:30|1976.5|1958.7|1976.47|1958.67|1976.51|1958.71|1976.47|1958.67|6
1649582440000|2022-04-10 09:20:40|1976.5|1958.7|1976.46|1958.66|1976.5|1958.7|1976.46|1958.66|3
1649582450000|2022-04-10 09:20:50|1976.3|1958.5|1976.3|1958.5|1976.3|1958.5|1976.3|1958.5|1
1649582460000|2022-04-10 09:21:00|1976.29|1958.49|1976.26|1958.46|1976.29|1958.49|1976.26|1958.46|2
1649582470000|2022-04-10 09:21:10|1976.25|1958.45|1976.31|1958.51|1976.38|1958.58|1976.25|1958.45|4
1649582480000|2022-04-10 09:21:20|1976.23|1958.43|1975.77|1957.97|1976.23|1958.43|1975.76|1957.96|11
1649582490000|2022-04-10 09:21:30|1975.73|1957.93|1974.73|1956.93|1975.73|1957.93|1974.73|1956.93|24
1649582500000|2022-04-10 09:21:40|1974.69|1956.89|1974.02|1956.22|1974.71|1956.91|1973.54|1955.74|23
1649582510000|2022-04-10 09:21:50|1974|1956.2|1973.52|1955.72|1974.02|1956.22|1973.52|1955.72|6
1649582520000|2022-04-10 09:22:00|1973.5|1955.7|1972.36|1954.56|1973.5|1955.7|1972.32|1954.52|21
1649582530000|2022-04-10 09:22:10|1972.38|1954.58|1972.14|1954.34|1972.38|1954.58|1972.12|1954.32|7
1649582540000|2022-04-10 09:22:20|1972.15|1954.35|1972.25|1954.45|1972.25|1954.45|1972.04|1954.24|6
1649582550000|2022-04-10 09:22:30|1972.23|1954.43|1972.26|1954.46|1972.3|1954.5|1972.22|1954.42|9
1649582560000|2022-04-10 09:22:40|1972.13|1954.33|1972.28|1954.48|1972.3|1954.5|1972.13|1954.33|5
1649582570000|2022-04-10 09:22:50|1972.29|1954.49|1972.29|1954.49|1972.29|1954.49|1972.29|1954.49|1
1649582580000|2022-04-10 09:23:00|1972.28|1954.48|1972.26|1954.46|1972.36|1954.56|1972.26|1954.46|4
1649582590000|2022-04-10 09:23:10|1972.36|1954.56|1971.87|1954.07|1972.36|1954.56|1971.54|1953.74|10
1649582600000|2022-04-10 09:23:20|1971.9|1954.1|1971.87|1954.07|1971.92|1954.12|1971.72|1953.92|8
1649582610000|2022-04-10 09:23:30|1971.73|1953.93|1972.59|1954.79|1972.61|1954.81|1971.73|1953.93|11
1649582620000|2022-04-10 09:23:40|1972.72|1954.92|1973.79|1955.99|1973.79|1955.99|1972.71|1954.91|14
1649582630000|2022-04-10 09:23:50|1973.9|1956.1|1974.32|1956.52|1974.39|1956.59|1973.9|1956.1|9
1649582640000|2022-04-10 09:24:00|1974.72|1956.92|1974.72|1956.92|1974.72|1956.92|1974.7|1956.9|3
1649582650000|2022-04-10 09:24:10|1974.79|1956.99|1975.02|1957.22|1975.28|1957.48|1974.79|1956.99|12
1649582660000|2022-04-10 09:24:20|1975.11|1957.31|1975.15|1957.35|1975.26|1957.46|1975.11|1957.31|5
1649582670000|2022-04-10 09:24:30|1975.14|1957.34|1974.77|1956.97|1975.14|1957.34|1974.74|1956.94|10
1649582680000|2022-04-10 09:24:40|1974.62|1956.82|1974.5|1956.7|1974.62|1956.82|1974.5|1956.7|6
1649582700000|2022-04-10 09:25:00|1974.53|1956.73|1974.56|1956.76|1974.63|1956.83|1974.48|1956.68|14
1649582710000|2022-04-10 09:25:10|1974.54|1956.74|1974.51|1956.71|1974.68|1956.88|1974.48|1956.68|9
1649582720000|2022-04-10 09:25:20|1974.48|1956.68|1974.02|1956.22|1974.48|1956.68|1974.02|1956.22|10
1649582730000|2022-04-10 09:25:30|1973.93|1956.13|1973.71|1955.91|1974.03|1956.23|1973.71|1955.91|18
1649582740000|2022-04-10 09:25:40|1973.56|1955.76|1974.41|1956.61|1974.58|1956.78|1973.55|1955.75|20
1649582750000|2022-04-10 09:25:50|1974.28|1956.48|1973.85|1956.05|1974.28|1956.48|1973.81|1956.01|14
1649582760000|2022-04-10 09:26:00|1973.86|1956.06|1974.32|1956.52|1974.39|1956.59|1973.86|1956.06|8
1649582770000|2022-04-10 09:26:10|1974.45|1956.65|1974.43|1956.63|1974.45|1956.65|1974.43|1956.63|2
1649582780000|2022-04-10 09:26:20|1974.29|1956.49|1974.22|1956.42|1974.45|1956.65|1974.13|1956.33|11
1649582790000|2022-04-10 09:26:30|1974.2|1956.4|1973.96|1956.16|1974.22|1956.42|1973.96|1956.16|12
1649582800000|2022-04-10 09:26:40|1973.93|1956.13|1973.81|1956.01|1973.93|1956.13|1973.77|1955.97|14
1649582810000|2022-04-10 09:26:50|1973.84|1956.04|1973.92|1956.12|1973.95|1956.15|1973.81|1956.01|10
1649582820000|2022-04-10 09:27:00|1973.9|1956.1|1973.93|1956.13|1973.95|1956.15|1973.83|1956.03|7
1649582830000|2022-04-10 09:27:10|1973.87|1956.07|1973.92|1956.12|1974|1956.2|1973.87|1956.07|10
1649582840000|2022-04-10 09:27:20|1973.99|1956.19|1973.97|1956.17|1973.99|1956.19|1973.88|1956.08|7
1649582850000|2022-04-10 09:27:30|1973.94|1956.14|1973.89|1956.09|1973.94|1956.14|1973.86|1956.06|6
1649582860000|2022-04-10 09:27:40|1973.75|1955.95|1973.74|1955.94|1973.75|1955.95|1973.7|1955.9|7
1649582870000|2022-04-10 09:27:50|1973.71|1955.91|1973.75|1955.95|1973.75|1955.95|1973.68|1955.88|10
1649582880000|2022-04-10 09:28:00|1973.69|1955.89|1974.65|1956.85|1974.65|1956.85|1973.69|1955.89|21
1649582890000|2022-04-10 09:28:10|1974.72|1956.92|1975.36|1957.56|1975.36|1957.56|1974.7|1956.9|6
1649582900000|2022-04-10 09:28:20|1975.39|1957.59|1975.65|1957.85|1975.65|1957.85|1975.33|1957.53|7
1649582910000|2022-04-10 09:28:30|1975.64|1957.84|1975.69|1957.89|1975.69|1957.89|1975.64|1957.84|8
1649582920000|2022-04-10 09:28:40|1975.7|1957.9|1975.69|1957.89|1975.73|1957.93|1975.69|1957.89|4
1649582930000|2022-04-10 09:28:50|1975.72|1957.92|1975.73|1957.93|1975.74|1957.94|1975.71|1957.91|5
1649582940000|2022-04-10 09:29:00|1975.71|1957.91|1975.41|1957.61|1975.72|1957.92|1975.39|1957.59|10
1649582950000|2022-04-10 09:29:10|1975.31|1957.51|1974.66|1956.86|1975.31|1957.51|1974.63|1956.83|10
1649582960000|2022-04-10 09:29:20|1974.67|1956.87|1974.66|1956.86|1974.67|1956.87|1974.66|1956.86|2
1649582970000|2022-04-10 09:29:30|1974.54|1956.74|1974.65|1956.85|1974.72|1956.92|1974.54|1956.74|9
1649582980000|2022-04-10 09:29:40|1974.72|1956.92|1974.72|1956.92|1974.72|1956.92|1974.65|1956.85|13
1649582990000|2022-04-10 09:29:50|1974.65|1956.85|1974.65|1956.85|1974.72|1956.92|1974.59|1956.79|12
1649583000000|2022-04-10 09:30:00|1974.72|1956.92|1974.57|1956.77|1974.72|1956.92|1974.57|1956.77|4
1649583010000|2022-04-10 09:30:10|1974.5|1956.7|1974.47|1956.67|1974.51|1956.71|1974.43|1956.63|7
1649583020000|2022-04-10 09:30:20|1974.45|1956.65|1974.28|1956.48|1974.45|1956.65|1974.28|1956.48|3
1649583030000|2022-04-10 09:30:30|1974.29|1956.49|1974.29|1956.49|1974.31|1956.51|1974.27|1956.47|7
1649583040000|2022-04-10 09:30:40|1974.26|1956.46|1973.65|1955.85|1974.26|1956.46|1973.63|1955.83|12
1649583050000|2022-04-10 09:30:50|1973.71|1955.91|1973.73|1955.93|1973.78|1955.98|1973.71|1955.91|6
1649583060000|2022-04-10 09:31:00|1973.63|1955.83|1973.65|1955.85|1973.65|1955.85|1973.63|1955.83|3
1649583070000|2022-04-10 09:31:10|1973.8|1956|1974.53|1956.73|1974.53|1956.73|1973.78|1955.98|15
1649583080000|2022-04-10 09:31:20|1974.5|1956.7|1976.4|1958.6|1976.4|1958.6|1974.5|1956.7|15
1649583090000|2022-04-10 09:31:30|1976.41|1958.61|1976.46|1958.66|1976.6|1958.8|1976.41|1958.61|21
1649583100000|2022-04-10 09:31:40|1976.47|1958.67|1976.47|1958.67|1976.52|1958.72|1976.44|1958.64|11
1649583110000|2022-04-10 09:31:50|1976.48|1958.68|1976.81|1959.01|1976.81|1959.01|1976.45|1958.65|15
1649583120000|2022-04-10 09:32:00|1976.82|1959.02|1976.69|1958.89|1976.83|1959.03|1976.69|1958.89|12
1649583130000|2022-04-10 09:32:10|1976.91|1959.11|1976.82|1959.02|1976.91|1959.11|1976.82|1959.02|4
1649583140000|2022-04-10 09:32:20|1976.91|1959.11|1976.85|1959.05|1976.91|1959.11|1976.81|1959.01|6
1649583150000|2022-04-10 09:32:30|1976.69|1958.89|1974.17|1956.37|1976.85|1959.05|1974.03|1956.23|26
1649583160000|2022-04-10 09:32:40|1974.29|1956.49|1973.41|1955.61|1974.29|1956.49|1973.39|1955.59|6
1649583170000|2022-04-10 09:32:50|1973.4|1955.6|1973.51|1955.71|1973.56|1955.76|1973.4|1955.6|9
1649583180000|2022-04-10 09:33:00|1973.5|1955.7|1973.59|1955.79|1973.6|1955.8|1973.5|1955.7|11
1649583190000|2022-04-10 09:33:10|1973.6|1955.8|1973.59|1955.79|1973.65|1955.85|1973.48|1955.68|8
1649583200000|2022-04-10 09:33:20|1973.65|1955.85|1973.61|1955.81|1973.65|1955.85|1973.43|1955.63|12
1649583210000|2022-04-10 09:33:30|1973.55|1955.75|1973.74|1955.94|1973.85|1956.05|1973.55|1955.75|4
1649583220000|2022-04-10 09:33:40|1973.81|1956.01|1973.74|1955.94|1973.83|1956.03|1973.74|1955.94|6
1649583230000|2022-04-10 09:33:50|1973.8|1956|1974.46|1956.66|1974.46|1956.66|1973.69|1955.89|17
1649583240000|2022-04-10 09:34:00|1974.56|1956.76|1974.68|1956.88|1974.71|1956.91|1974.52|1956.72|11
1649583250000|2022-04-10 09:34:10|1974.62|1956.82|1974.69|1956.89|1974.69|1956.89|1974.62|1956.82|3
1649583260000|2022-04-10 09:34:20|1974.74|1956.94|1974.74|1956.94|1974.83|1957.03|1974.74|1956.94|7
1649583270000|2022-04-10 09:34:30|1974.77|1956.97|1974.68|1956.88|1974.83|1957.03|1974.68|1956.88|8
1649583280000|2022-04-10 09:34:40|1974.66|1956.86|1974.68|1956.88|1974.68|1956.88|1974.66|1956.86|2
1649583290000|2022-04-10 09:34:50|1974.41|1956.61|1974.39|1956.59|1974.41|1956.61|1974.39|1956.59|3
1649583300000|2022-04-10 09:35:00|1974.41|1956.61|1974.59|1956.79|1974.59|1956.79|1974.4|1956.6|8
1649583310000|2022-04-10 09:35:10|1974.6|1956.8|1974.48|1956.68|1974.7|1956.9|1974.41|1956.61|10
1649583320000|2022-04-10 09:35:20|1974.5|1956.7|1973.84|1956.04|1974.5|1956.7|1973.84|1956.04|5
1649583330000|2022-04-10 09:35:30|1973.82|1956.02|1972.12|1954.32|1973.82|1956.02|1972.11|1954.31|19
1649583350000|2022-04-10 09:35:50|1971.59|1953.79|1971.86|1954.06|1971.86|1954.06|1971.57|1953.77|4
1649583360000|2022-04-10 09:36:00|1971.87|1954.07|1971.92|1954.12|1971.92|1954.12|1971.86|1954.06|8
1649583370000|2022-04-10 09:36:10|1971.81|1954.01|1971.79|1953.99|1971.94|1954.14|1971.79|1953.99|4
1649583380000|2022-04-10 09:36:20|1971.94|1954.14|1971.79|1953.99|1971.94|1954.14|1971.73|1953.93|4
1649583400000|2022-04-10 09:36:40|1971.94|1954.14|1971.78|1953.98|1971.94|1954.14|1971.78|1953.98|3
1649583410000|2022-04-10 09:36:50|1971.72|1953.92|1971.73|1953.93|1971.88|1954.08|1971.68|1953.88|7
1649583420000|2022-04-10 09:37:00|1971.88|1954.08|1971.67|1953.87|1971.88|1954.08|1971.67|1953.87|2
1649583430000|2022-04-10 09:37:10|1971.76|1953.96|1972.01|1954.21|1972.01|1954.21|1971.76|1953.96|5
1649583440000|2022-04-10 09:37:20|1972.09|1954.29|1972.54|1954.74|1972.54|1954.74|1972.09|1954.29|6
1649583450000|2022-04-10 09:37:30|1972.51|1954.71|1972.51|1954.71|1972.51|1954.71|1972.51|1954.71|1
1649583470000|2022-04-10 09:37:50|1972.54|1954.74|1972.58|1954.78|1972.58|1954.78|1972.54|1954.74|2
1649583480000|2022-04-10 09:38:00|1972.54|1954.74|1972.07|1954.27|1972.54|1954.74|1972.03|1954.23|13
1649583490000|2022-04-10 09:38:10|1972.06|1954.26|1971.85|1954.05|1972.06|1954.26|1971.85|1954.05|2
1649583500000|2022-04-10 09:38:20|1971.91|1954.11|1971.81|1954.01|1972.09|1954.29|1971.81|1954.01|14
1649583510000|2022-04-10 09:38:30|1971.85|1954.05|1971.73|1953.93|1971.92|1954.12|1971.73|1953.93|9
1649583520000|2022-04-10 09:38:40|1971.7|1953.9|1971.91|1954.11|1971.96|1954.16|1971.7|1953.9|12
1649583530000|2022-04-10 09:38:50|1971.92|1954.12|1972.63|1954.83|1972.8|1955|1971.92|1954.12|10
1649583540000|2022-04-10 09:39:00|1972.67|1954.87|1972.66|1954.86|1972.71|1954.91|1972.66|1954.86|4
1649583550000|2022-04-10 09:39:10|1972.69|1954.89|1972.73|1954.93|1972.77|1954.97|1972.69|1954.89|3
1649583560000|2022-04-10 09:39:20|1972.68|1954.88|1972.79|1954.99|1972.8|1955|1972.68|1954.88|7
1649583570000|2022-04-10 09:39:30|1972.82|1955.02|1972.79|1954.99|1972.82|1955.02|1972.76|1954.96|10
1649583580000|2022-04-10 09:39:40|1972.77|1954.97|1972.67|1954.87|1972.77|1954.97|1972.67|1954.87|4
1649583590000|2022-04-10 09:39:50|1972.55|1954.75|1972.17|1954.37|1972.59|1954.79|1972.15|1954.35|6
1649583600000|2022-04-10 09:40:00|1972.09|1954.29|1972.18|1954.38|1972.2|1954.4|1972.04|1954.24|8
1649583610000|2022-04-10 09:40:10|1972.2|1954.4|1972.2|1954.4|1972.2|1954.4|1972.2|1954.4|1
1649583620000|2022-04-10 09:40:20|1972.24|1954.44|1972.58|1954.78|1972.65|1954.85|1972.16|1954.36|16
1649583630000|2022-04-10 09:40:30|1972.53|1954.73|1972.62|1954.82|1972.62|1954.82|1972.51|1954.71|15
1649583640000|2022-04-10 09:40:40|1972.58|1954.78|1973.13|1955.33|1973.13|1955.33|1972.58|1954.78|6
1649583650000|2022-04-10 09:40:50|1973.07|1955.27|1972.94|1955.14|1973.07|1955.27|1972.83|1955.03|5
1649583660000|2022-04-10 09:41:00|1972.9|1955.1|1974.2|1956.4|1974.27|1956.47|1972.9|1955.1|9
1649583670000|2022-04-10 09:41:10|1974.27|1956.47|1973.92|1956.12|1974.43|1956.63|1973.92|1956.12|11
1649583680000|2022-04-10 09:41:20|1973.74|1955.94|1973.73|1955.93|1973.74|1955.94|1973.73|1955.93|2
1649583690000|2022-04-10 09:41:30|1973.71|1955.91|1973.71|1955.91|1973.79|1955.99|1973.69|1955.89|11
1649583700000|2022-04-10 09:41:40|1973.79|1955.99|1973.55|1955.75|1973.79|1955.99|1973.55|1955.75|6
1649583710000|2022-04-10 09:41:50|1973.66|1955.86|1974.6|1956.8|1974.6|1956.8|1973.66|1955.86|18
1649583720000|2022-04-10 09:42:00|1974.61|1956.81|1974.91|1957.11|1974.91|1957.11|1974.61|1956.81|7
1649583730000|2022-04-10 09:42:10|1974.92|1957.12|1973.94|1956.14|1974.92|1957.12|1973.85|1956.05|20
1649583740000|2022-04-10 09:42:20|1973.96|1956.16|1973.64|1955.84|1973.96|1956.16|1973.59|1955.79|11
1649583750000|2022-04-10 09:42:30|1973.68|1955.88|1973.66|1955.86|1973.69|1955.89|1973.64|1955.84|12
1649583760000|2022-04-10 09:42:40|1973.6|1955.8|1973.59|1955.79|1973.6|1955.8|1973.47|1955.67|11
1649583770000|2022-04-10 09:42:50|1973.63|1955.83|1973.65|1955.85|1973.68|1955.88|1973.55|1955.75|17
1649583780000|2022-04-10 09:43:00|1973.61|1955.81|1973.64|1955.84|1973.73|1955.93|1973.61|1955.81|10
1649583790000|2022-04-10 09:43:10|1973.71|1955.91|1973.84|1956.04|1973.92|1956.12|1973.64|1955.84|8
1649583800000|2022-04-10 09:43:20|1973.83|1956.03|1973.7|1955.9|1973.83|1956.03|1973.67|1955.87|8
1649583810000|2022-04-10 09:43:30|1973.77|1955.97|1973.63|1955.83|1973.83|1956.03|1973.62|1955.82|7
1649583820000|2022-04-10 09:43:40|1973.7|1955.9|1973.7|1955.9|1973.74|1955.94|1973.64|1955.84|16
1649583830000|2022-04-10 09:43:50|1973.71|1955.91|1973.73|1955.93|1973.75|1955.95|1973.71|1955.91|8
1649583840000|2022-04-10 09:44:00|1973.64|1955.84|1973.58|1955.78|1973.73|1955.93|1973.58|1955.78|8
1649583850000|2022-04-10 09:44:10|1973.66|1955.86|1974.41|1956.61|1974.41|1956.61|1973.66|1955.86|12
1649583860000|2022-04-10 09:44:20|1974.42|1956.62|1974.64|1956.84|1974.71|1956.91|1974.42|1956.62|10
1649583870000|2022-04-10 09:44:30|1974.7|1956.9|1974.7|1956.9|1974.7|1956.9|1974.7|1956.9|1
1649583900000|2022-04-10 09:45:00|1974.71|1956.91|1974.82|1957.02|1974.97|1957.17|1974.58|1956.78|17
1649583910000|2022-04-10 09:45:10|1974.85|1957.05|1974.58|1956.78|1974.9|1957.1|1974.52|1956.72|19
1649583920000|2022-04-10 09:45:20|1974.57|1956.77|1974.34|1956.54|1974.58|1956.78|1974.33|1956.53|12
1649583930000|2022-04-10 09:45:30|1974.35|1956.55|1973.72|1955.92|1974.37|1956.57|1973.57|1955.77|16
1649583940000|2022-04-10 09:45:40|1973.71|1955.91|1972.58|1954.78|1973.71|1955.91|1972.58|1954.78|12
1649583950000|2022-04-10 09:45:50|1972.62|1954.82|1972.52|1954.72|1972.62|1954.82|1972.52|1954.72|3
1649583960000|2022-04-10 09:46:00|1972.58|1954.78|1972.7|1954.9|1972.7|1954.9|1972.58|1954.78|9
1649583970000|2022-04-10 09:46:10|1972.61|1954.81|1972.7|1954.9|1972.7|1954.9|1972.61|1954.81|2
1649583980000|2022-04-10 09:46:20|1972.68|1954.88|1972.71|1954.91|1972.71|1954.91|1972.68|1954.88|4
1649583990000|2022-04-10 09:46:30|1972.72|1954.92|1972.74|1954.94|1972.74|1954.94|1972.72|1954.92|4
1649584000000|2022-04-10 09:46:40|1972.71|1954.91|1972.69|1954.89|1972.71|1954.91|1972.69|1954.89|3
1649584010000|2022-04-10 09:46:50|1972.79|1954.99|1972.79|1954.99|1972.79|1954.99|1972.7|1954.9|3
1649584020000|2022-04-10 09:47:00|1972.81|1955.01|1972.76|1954.96|1972.81|1955.01|1972.7|1954.9|6
1649584030000|2022-04-10 09:47:10|1972.7|1954.9|1972.78|1954.98|1972.8|1955|1972.7|1954.9|10
1649584040000|2022-04-10 09:47:20|1972.7|1954.9|1972.79|1954.99|1972.8|1955|1972.7|1954.9|11
1649584050000|2022-04-10 09:47:30|1972.7|1954.9|1972.79|1954.99|1972.81|1955.01|1972.7|1954.9|12
1649584060000|2022-04-10 09:47:40|1972.81|1955.01|1972.63|1954.83|1972.81|1955.01|1972.63|1954.83|5
1649584070000|2022-04-10 09:47:50|1972.55|1954.75|1971.22|1953.42|1972.55|1954.75|1971.06|1953.26|25
1649584080000|2022-04-10 09:48:00|1971.46|1953.66|1971.29|1953.49|1971.67|1953.87|1971.24|1953.44|25
1649584090000|2022-04-10 09:48:10|1971.14|1953.34|1971.3|1953.5|1971.7|1953.9|1971.14|1953.34|19
1649584100000|2022-04-10 09:48:20|1971.31|1953.51|1971.35|1953.55|1971.44|1953.64|1971.3|1953.5|6
1649584110000|2022-04-10 09:48:30|1971.33|1953.53|1971.21|1953.41|1971.33|1953.53|1971.19|1953.39|8
1649584120000|2022-04-10 09:48:40|1971.23|1953.43|1971.31|1953.51|1971.31|1953.51|1971.21|1953.41|3
1649584130000|2022-04-10 09:48:50|1971.47|1953.67|1971.2|1953.4|1971.72|1953.92|1971.15|1953.35|28
1649584140000|2022-04-10 09:49:00|1971.18|1953.38|1971.11|1953.31|1971.18|1953.38|1971.11|1953.31|8
1649584150000|2022-04-10 09:49:10|1970.98|1953.18|1969.9|1952.1|1971|1953.2|1969.73|1951.93|14
1649584160000|2022-04-10 09:49:20|1969.97|1952.17|1970.19|1952.39|1970.5|1952.7|1969.97|1952.17|14
1649584170000|2022-04-10 09:49:30|1970.18|1952.38|1969.93|1952.13|1970.21|1952.41|1969.93|1952.13|7
1649584180000|2022-04-10 09:49:40|1969.84|1952.04|1969.76|1951.96|1969.88|1952.08|1969.75|1951.95|4
1649584190000|2022-04-10 09:49:50|1969.7|1951.9|1970.02|1952.22|1970.02|1952.22|1969.7|1951.9|9
1649584200000|2022-04-10 09:50:00|1969.89|1952.09|1969.74|1951.94|1970.02|1952.22|1969.74|1951.94|12
1649584210000|2022-04-10 09:50:10|1969.73|1951.93|1968.8|1951|1969.73|1951.93|1968.72|1950.92|20
1649584220000|2022-04-10 09:50:20|1968.75|1950.95|1968.96|1951.16|1968.96|1951.16|1968.66|1950.86|12
1649584230000|2022-04-10 09:50:30|1968.8|1951|1969.09|1951.29|1969.21|1951.41|1968.68|1950.88|14
1649584240000|2022-04-10 09:50:40|1969.27|1951.47|1969.27|1951.47|1969.27|1951.47|1969.27|1951.47|1
1649584250000|2022-04-10 09:50:50|1969.21|1951.41|1969.19|1951.39|1969.21|1951.41|1969.19|1951.39|2
1649584260000|2022-04-10 09:51:00|1969.14|1951.34|1968.61|1950.81|1969.19|1951.39|1968.61|1950.81|12
1649584270000|2022-04-10 09:51:10|1968.6|1950.8|1968.31|1950.51|1968.6|1950.8|1968.31|1950.51|4
1649584280000|2022-04-10 09:51:20|1968.35|1950.55|1968.31|1950.51|1968.35|1950.55|1968.31|1950.51|2
1649584290000|2022-04-10 09:51:30|1968.32|1950.52|1968.32|1950.52|1968.32|1950.52|1968.32|1950.52|1
1649584300000|2022-04-10 09:51:40|1968.29|1950.49|1968.2|1950.4|1968.29|1950.49|1968.05|1950.25|17
1649584310000|2022-04-10 09:51:50|1968.19|1950.39|1966.14|1948.34|1968.2|1950.4|1965.93|1948.13|31
1649584320000|2022-04-10 09:52:00|1966.23|1948.43|1966.1|1948.3|1966.23|1948.43|1965.83|1948.03|15
1649584330000|2022-04-10 09:52:10|1966.03|1948.23|1966.66|1948.86|1966.69|1948.89|1965.93|1948.13|13
1649584340000|2022-04-10 09:52:20|1966.65|1948.85|1966.82|1949.02|1966.86|1949.06|1966.65|1948.85|11
1649584350000|2022-04-10 09:52:30|1966.78|1948.98|1966.78|1948.98|1966.8|1949|1966.78|1948.98|3
1649584360000|2022-04-10 09:52:40|1966.79|1948.99|1966.89|1949.09|1966.92|1949.12|1966.78|1948.98|12
1649584370000|2022-04-10 09:52:50|1966.88|1949.08|1966.78|1948.98|1966.9|1949.1|1966.78|1948.98|5
1649584380000|2022-04-10 09:53:00|1966.75|1948.95|1966.93|1949.13|1966.94|1949.14|1966.75|1948.95|6
1649584390000|2022-04-10 09:53:10|1966.92|1949.12|1966.92|1949.12|1966.92|1949.12|1966.92|1949.12|1
1649584400000|2022-04-10 09:53:20|1967.21|1949.41|1968.2|1950.4|1968.21|1950.41|1967.21|1949.41|14
1649584410000|2022-04-10 09:53:30|1968.03|1950.23|1968.04|1950.24|1968.04|1950.24|1968.02|1950.22|9
1649584420000|2022-04-10 09:53:40|1968.05|1950.25|1968.04|1950.24|1968.05|1950.25|1968.03|1950.23|8
1649584430000|2022-04-10 09:53:50|1968.03|1950.23|1968.05|1950.25|1968.05|1950.25|1967.98|1950.18|5
1649584440000|2022-04-10 09:54:00|1968.11|1950.31|1968.11|1950.31|1968.11|1950.31|1968.11|1950.31|1
1649584450000|2022-04-10 09:54:10|1968.12|1950.32|1968.1|1950.3|1968.14|1950.34|1968.1|1950.3|9
1649584460000|2022-04-10 09:54:20|1968.06|1950.26|1967.96|1950.16|1968.06|1950.26|1967.94|1950.14|6
1649584470000|2022-04-10 09:54:30|1967.98|1950.18|1967.53|1949.73|1967.98|1950.18|1967.33|1949.53|22
1649584480000|2022-04-10 09:54:40|1967.51|1949.71|1967.66|1949.86|1967.66|1949.86|1967.49|1949.69|13
1649584490000|2022-04-10 09:54:50|1967.65|1949.85|1968.61|1950.81|1968.62|1950.82|1967.65|1949.85|13
1649584500000|2022-04-10 09:55:00|1968.65|1950.85|1969.59|1951.79|1969.64|1951.84|1968.65|1950.85|14
1649584510000|2022-04-10 09:55:10|1969.7|1951.9|1969.64|1951.84|1970.49|1952.69|1969.64|1951.84|20
1649584520000|2022-04-10 09:55:20|1969.63|1951.83|1969.48|1951.68|1969.67|1951.87|1969.47|1951.67|11
1649584530000|2022-04-10 09:55:30|1969.44|1951.64|1968.57|1950.77|1969.44|1951.64|1968.57|1950.77|13
1649584540000|2022-04-10 09:55:40|1968.58|1950.78|1969.28|1951.48|1969.28|1951.48|1968.58|1950.78|8
1649584550000|2022-04-10 09:55:50|1969.33|1951.53|1969.46|1951.66|1969.53|1951.73|1969.28|1951.48|13
1649584560000|2022-04-10 09:56:00|1969.47|1951.67|1969.86|1952.06|1969.86|1952.06|1969.41|1951.61|5
1649584570000|2022-04-10 09:56:10|1969.87|1952.07|1967.3|1949.5|1969.87|1952.07|1967.3|1949.5|23
1649584580000|2022-04-10 09:56:20|1967.22|1949.42|1967.36|1949.56|1967.36|1949.56|1966.45|1948.65|27
1649584590000|2022-04-10 09:56:30|1967.39|1949.59|1967.36|1949.56|1967.39|1949.59|1967.31|1949.51|6
1649584600000|2022-04-10 09:56:40|1967.33|1949.53|1967.38|1949.58|1967.38|1949.58|1967.33|1949.53|7
1649584610000|2022-04-10 09:56:50|1967.44|1949.64|1967.44|1949.64|1967.48|1949.68|1967.43|1949.63|8
1649584620000|2022-04-10 09:57:00|1967.42|1949.62|1967.41|1949.61|1967.48|1949.68|1967.37|1949.57|8
1649584630000|2022-04-10 09:57:10|1967.38|1949.58|1968.63|1950.83|1968.63|1950.83|1967.36|1949.56|22
1649584640000|2022-04-10 09:57:20|1968.61|1950.81|1969.35|1951.55|1969.36|1951.56|1968.61|1950.81|12
1649584650000|2022-04-10 09:57:30|1969.26|1951.46|1968.68|1950.88|1969.35|1951.55|1968.68|1950.88|12
1649584660000|2022-04-10 09:57:40|1968.58|1950.78|1968.5|1950.7|1968.58|1950.78|1968.47|1950.67|5
1649584670000|2022-04-10 09:57:50|1968.51|1950.71|1968.76|1950.96|1968.76|1950.96|1968.5|1950.7|7
1649584680000|2022-04-10 09:58:00|1968.78|1950.98|1968.78|1950.98|1968.83|1951.03|1968.65|1950.85|23
1649584690000|2022-04-10 09:58:10|1968.67|1950.87|1968.89|1951.09|1968.97|1951.17|1968.67|1950.87|16
1649584700000|2022-04-10 09:58:20|1968.9|1951.1|1969.01|1951.21|1969.01|1951.21|1968.9|1951.1|5
1649584710000|2022-04-10 09:58:30|1968.99|1951.19|1968.91|1951.11|1968.99|1951.19|1968.91|1951.11|2
1649584720000|2022-04-10 09:58:40|1968.85|1951.05|1968.58|1950.78|1968.85|1951.05|1968.57|1950.77|10
1649584730000|2022-04-10 09:58:50|1968.52|1950.72|1968.4|1950.6|1968.52|1950.72|1968.25|1950.45|21
1649584740000|2022-04-10 09:59:00|1968.36|1950.56|1967.49|1949.69|1968.36|1950.56|1967.48|1949.68|22
1649584750000|2022-04-10 09:59:10|1967.52|1949.72|1967.47|1949.67|1967.54|1949.74|1967.45|1949.65|19
1649584760000|2022-04-10 09:59:20|1967.49|1949.69|1966.97|1949.17|1967.49|1949.69|1966.96|1949.16|14
1649584770000|2022-04-10 09:59:30|1966.96|1949.16|1966.46|1948.66|1966.96|1949.16|1966.43|1948.63|21
1649584780000|2022-04-10 09:59:40|1966.5|1948.7|1966.7|1948.9|1966.83|1949.03|1966.5|1948.7|14
1649584790000|2022-04-10 09:59:50|1966.66|1948.86|1966.85|1949.05|1966.85|1949.05|1966.64|1948.84|10
1649584800000|2022-04-10 10:00:00|1966.9|1949.1|1965.94|1948.14|1966.9|1949.1|1965.94|1948.14|22
1649584810000|2022-04-10 10:00:10|1965.79|1947.99|1965.72|1947.92|1965.93|1948.13|1965.51|1947.71|20
1649584820000|2022-04-10 10:00:20|1966.09|1948.29|1968.53|1950.73|1968.69|1950.89|1966.09|1948.29|29
1649584830000|2022-04-10 10:00:30|1968.54|1950.74|1965.74|1947.94|1968.54|1950.74|1965.74|1947.94|30
1649584840000|2022-04-10 10:00:40|1965.86|1948.06|1963.62|1945.82|1965.88|1948.08|1963.31|1945.51|37
1649584850000|2022-04-10 10:00:50|1963.59|1945.79|1962.67|1944.87|1963.59|1945.79|1962.66|1944.86|24
1649584860000|2022-04-10 10:01:00|1962.66|1944.86|1962.29|1944.49|1962.66|1944.86|1961.86|1944.06|18
1649584870000|2022-04-10 10:01:10|1962.48|1944.68|1962.79|1944.99|1962.87|1945.07|1962.48|1944.68|18
1649584880000|2022-04-10 10:01:20|1962.74|1944.94|1962.22|1944.42|1962.79|1944.99|1962.22|1944.42|20
1649584890000|2022-04-10 10:01:30|1962.2|1944.4|1961.34|1943.54|1962.44|1944.64|1961.34|1943.54|19
1649584900000|2022-04-10 10:01:40|1961.43|1943.63|1960.23|1942.43|1961.85|1944.05|1959.1|1941.3|33
1649584910000|2022-04-10 10:01:50|1960.29|1942.49|1959.63|1941.83|1960.43|1942.63|1959.63|1941.83|18
1649584920000|2022-04-10 10:02:00|1959.6|1941.8|1959.61|1941.81|1959.77|1941.97|1959.43|1941.63|18
1649584930000|2022-04-10 10:02:10|1959.6|1941.8|1960.45|1942.65|1960.45|1942.65|1959.6|1941.8|18
1649584940000|2022-04-10 10:02:20|1960.37|1942.57|1960.92|1943.12|1961.12|1943.32|1960.34|1942.54|24
1649584950000|2022-04-10 10:02:30|1961.06|1943.26|1961.35|1943.55|1961.47|1943.67|1960.8|1943|28
1649584960000|2022-04-10 10:02:40|1961.4|1943.6|1961.44|1943.64|1961.68|1943.88|1961.39|1943.59|18
1649584970000|2022-04-10 10:02:50|1961.47|1943.67|1961.44|1943.64|1961.47|1943.67|1961.41|1943.61|11
1649584980000|2022-04-10 10:03:00|1961.43|1943.63|1960.54|1942.74|1961.43|1943.63|1960.48|1942.68|16
1649584990000|2022-04-10 10:03:10|1960.59|1942.79|1959.21|1941.41|1960.6|1942.8|1959.21|1941.41|18
1649585000000|2022-04-10 10:03:20|1959.2|1941.4|1959.45|1941.65|1959.57|1941.77|1959.2|1941.4|18
1649585010000|2022-04-10 10:03:30|1959.46|1941.66|1961.36|1943.56|1961.38|1943.58|1959.46|1941.66|26
1649585020000|2022-04-10 10:03:40|1961.37|1943.57|1959.39|1941.59|1961.56|1943.76|1959.33|1941.53|19
1649585030000|2022-04-10 10:03:50|1959.35|1941.55|1959.34|1941.54|1959.35|1941.55|1958.71|1940.91|8
1649585040000|2022-04-10 10:04:00|1959.33|1941.53|1960.23|1942.43|1960.3|1942.5|1959.33|1941.53|13
1649585050000|2022-04-10 10:04:10|1960.22|1942.42|1960.37|1942.57|1960.37|1942.57|1960.22|1942.42|10
1649585060000|2022-04-10 10:04:20|1960.29|1942.49|1959.09|1941.29|1960.29|1942.49|1959.09|1941.29|14
1649585070000|2022-04-10 10:04:30|1958.76|1940.96|1959.5|1941.7|1959.5|1941.7|1958.71|1940.91|12
1649585080000|2022-04-10 10:04:40|1959.54|1941.74|1960.36|1942.56|1960.45|1942.65|1959.54|1941.74|19
1649585090000|2022-04-10 10:04:50|1960.35|1942.55|1960.39|1942.59|1960.73|1942.93|1960.35|1942.55|16
1649585100000|2022-04-10 10:05:00|1960.41|1942.61|1960.64|1942.84|1960.64|1942.84|1960.23|1942.43|17
1649585110000|2022-04-10 10:05:10|1960.57|1942.77|1960.31|1942.51|1960.57|1942.77|1960.29|1942.49|17
1649585120000|2022-04-10 10:05:20|1960.32|1942.52|1960.49|1942.69|1960.5|1942.7|1960.32|1942.52|6
1649585130000|2022-04-10 10:05:30|1960.5|1942.7|1959.44|1941.64|1960.5|1942.7|1959.44|1941.64|15
1649585140000|2022-04-10 10:05:40|1959.46|1941.66|1959.77|1941.97|1959.77|1941.97|1959.42|1941.62|9
1649585150000|2022-04-10 10:05:50|1959.83|1942.03|1959.85|1942.05|1960.02|1942.22|1959.78|1941.98|18
1649585160000|2022-04-10 10:06:00|1959.86|1942.06|1960.24|1942.44|1960.29|1942.49|1959.85|1942.05|18
1649585170000|2022-04-10 10:06:10|1960.23|1942.43|1960.27|1942.47|1960.43|1942.63|1960.23|1942.43|10
1649585180000|2022-04-10 10:06:20|1960.23|1942.43|1960.27|1942.47|1960.38|1942.58|1960.23|1942.43|8
1649585190000|2022-04-10 10:06:30|1960.38|1942.58|1960.37|1942.57|1960.47|1942.67|1960.36|1942.56|11
1649585200000|2022-04-10 10:06:40|1960.38|1942.58|1960.29|1942.49|1960.49|1942.69|1960.28|1942.48|6
1649585210000|2022-04-10 10:06:50|1960.28|1942.48|1960.27|1942.47|1960.38|1942.58|1960.25|1942.45|10
1649585220000|2022-04-10 10:07:00|1960.38|1942.58|1960.32|1942.52|1961.2|1943.4|1960.27|1942.47|20
1649585230000|2022-04-10 10:07:10|1960.33|1942.53|1959.49|1941.69|1960.33|1942.53|1959.49|1941.69|19
1649585240000|2022-04-10 10:07:20|1959.43|1941.63|1959.39|1941.59|1959.56|1941.76|1959.34|1941.54|19
1649585250000|2022-04-10 10:07:30|1959.45|1941.65|1959.61|1941.81|1959.63|1941.83|1959.42|1941.62|15
1649585260000|2022-04-10 10:07:40|1959.62|1941.82|1959.61|1941.81|1959.62|1941.82|1959.5|1941.7|14
1649585270000|2022-04-10 10:07:50|1959.68|1941.88|1959.64|1941.84|1959.68|1941.88|1959.58|1941.78|13
1649585280000|2022-04-10 10:08:00|1959.65|1941.85|1959.39|1941.59|1959.73|1941.93|1959.39|1941.59|17
1649585290000|2022-04-10 10:08:10|1959.4|1941.6|1958.17|1940.37|1959.4|1941.6|1958.17|1940.37|16
1649585300000|2022-04-10 10:08:20|1958.15|1940.35|1957.89|1940.09|1958.15|1940.35|1957.86|1940.06|6
1649585310000|2022-04-10 10:08:30|1957.93|1940.13|1958.42|1940.62|1958.5|1940.7|1957.89|1940.09|12
1649585320000|2022-04-10 10:08:40|1958.41|1940.61|1958.54|1940.74|1958.57|1940.77|1958.4|1940.6|8
1649585330000|2022-04-10 10:08:50|1958.59|1940.79|1958.73|1940.93|1958.76|1940.96|1958.58|1940.78|11
1649585340000|2022-04-10 10:09:00|1958.89|1941.09|1958.85|1941.05|1958.93|1941.13|1958.76|1940.96|16
1649585350000|2022-04-10 10:09:10|1958.81|1941.01|1958.8|1941|1958.84|1941.04|1958.8|1941|14
1649585360000|2022-04-10 10:09:20|1958.81|1941.01|1958.82|1941.02|1958.82|1941.02|1958.8|1941|4
1649585370000|2022-04-10 10:09:30|1958.79|1940.99|1958.8|1941|1958.82|1941.02|1958.76|1940.96|14
1649585380000|2022-04-10 10:09:40|1958.79|1940.99|1958.7|1940.9|1958.8|1941|1958.7|1940.9|20
1649585390000|2022-04-10 10:09:50|1958.73|1940.93|1959.36|1941.56|1959.36|1941.56|1958.73|1940.93|20
1649585400000|2022-04-10 10:10:00|1959.34|1941.54|1959.57|1941.77|1959.64|1941.84|1959.33|1941.53|17
1649585410000|2022-04-10 10:10:10|1959.55|1941.75|1959.62|1941.82|1959.67|1941.87|1959.54|1941.74|7
1649585420000|2022-04-10 10:10:20|1959.7|1941.9|1959.61|1941.81|1959.72|1941.92|1959.61|1941.81|9
1649585430000|2022-04-10 10:10:30|1959.6|1941.8|1959.49|1941.69|1959.6|1941.8|1959.35|1941.55|21
1649585440000|2022-04-10 10:10:40|1959.63|1941.83|1959.57|1941.77|1959.63|1941.83|1959.47|1941.67|11
1649585450000|2022-04-10 10:10:50|1959.49|1941.69|1959.43|1941.63|1959.49|1941.69|1959.39|1941.59|12
1649585460000|2022-04-10 10:11:00|1959.39|1941.59|1959.38|1941.58|1959.41|1941.61|1959.36|1941.56|7
1649585470000|2022-04-10 10:11:10|1959.39|1941.59|1959.49|1941.69|1959.5|1941.7|1959.39|1941.59|11
1649585480000|2022-04-10 10:11:20|1959.43|1941.63|1959.24|1941.44|1959.5|1941.7|1959.24|1941.44|13
1649585490000|2022-04-10 10:11:30|1959.23|1941.43|1959.23|1941.43|1959.24|1941.44|1959.23|1941.43|3
1649585500000|2022-04-10 10:11:40|1959.25|1941.45|1960.63|1942.83|1960.68|1942.88|1959.25|1941.45|13
1649585510000|2022-04-10 10:11:50|1960.64|1942.84|1960.36|1942.56|1960.66|1942.86|1960.36|1942.56|15
1649585520000|2022-04-10 10:12:00|1960.35|1942.55|1960.31|1942.51|1960.52|1942.72|1960.3|1942.5|15
1649585530000|2022-04-10 10:12:10|1960.41|1942.61|1960.38|1942.58|1960.41|1942.61|1960.32|1942.52|11
1649585540000|2022-04-10 10:12:20|1960.3|1942.5|1960.21|1942.41|1960.3|1942.5|1960.19|1942.39|6
1649585550000|2022-04-10 10:12:30|1960.2|1942.4|1959.49|1941.69|1960.2|1942.4|1959.41|1941.61|12
1649585560000|2022-04-10 10:12:40|1959.42|1941.62|1959.45|1941.65|1959.71|1941.91|1959.42|1941.62|19
1649585570000|2022-04-10 10:12:50|1959.43|1941.63|1959.44|1941.64|1959.57|1941.77|1959.29|1941.49|12
1649585580000|2022-04-10 10:13:00|1959.47|1941.67|1958.69|1940.89|1959.52|1941.72|1958.65|1940.85|20
1649585590000|2022-04-10 10:13:10|1958.72|1940.92|1958.74|1940.94|1958.93|1941.13|1958.72|1940.92|9
1649585600000|2022-04-10 10:13:20|1958.77|1940.97|1958.71|1940.91|1958.77|1940.97|1958.67|1940.87|5
1649585610000|2022-04-10 10:13:30|1958.7|1940.9|1958.76|1940.96|1958.77|1940.97|1958.69|1940.89|5
1649585620000|2022-04-10 10:13:40|1958.8|1941|1958.8|1941|1958.8|1941|1958.8|1941|1
1649585630000|2022-04-10 10:13:50|1958.77|1940.97|1958.8|1941|1958.82|1941.02|1958.77|1940.97|7
1649585640000|2022-04-10 10:14:00|1958.79|1940.99|1958.77|1940.97|1958.8|1941|1958.75|1940.95|8
1649585650000|2022-04-10 10:14:10|1958.79|1940.99|1958.81|1941.01|1958.82|1941.02|1958.74|1940.94|15
1649585660000|2022-04-10 10:14:20|1958.8|1941|1958.89|1941.09|1958.91|1941.11|1958.8|1941|4
1649585670000|2022-04-10 10:14:30|1958.88|1941.08|1958.88|1941.08|1958.91|1941.11|1958.86|1941.06|9
1649585680000|2022-04-10 10:14:40|1958.91|1941.11|1958.92|1941.12|1958.94|1941.14|1958.9|1941.1|8
1649585690000|2022-04-10 10:14:50|1958.9|1941.1|1958.92|1941.12|1958.92|1941.12|1958.88|1941.08|6
1649585700000|2022-04-10 10:15:00|1958.89|1941.09|1958.88|1941.08|1958.89|1941.09|1958.88|1941.08|2
1649585710000|2022-04-10 10:15:10|1958.86|1941.06|1958.9|1941.1|1958.91|1941.11|1958.86|1941.06|4
1649585720000|2022-04-10 10:15:20|1958.92|1941.12|1958.92|1941.12|1958.92|1941.12|1958.92|1941.12|1
1649585730000|2022-04-10 10:15:30|1958.9|1941.1|1958.89|1941.09|1958.9|1941.1|1958.88|1941.08|4
1649585740000|2022-04-10 10:15:40|1958.88|1941.08|1958.84|1941.04|1958.88|1941.08|1958.82|1941.02|8
1649585750000|2022-04-10 10:15:50|1958.82|1941.02|1958.78|1940.98|1958.84|1941.04|1958.78|1940.98|3
1649585760000|2022-04-10 10:16:00|1958.77|1940.97|1958.77|1940.97|1958.77|1940.97|1958.77|1940.97|1
1649585770000|2022-04-10 10:16:10|1958.75|1940.95|1959.07|1941.27|1959.07|1941.27|1958.75|1940.95|7
1649585780000|2022-04-10 10:16:20|1959.06|1941.26|1959.06|1941.26|1959.09|1941.29|1959.06|1941.26|5
1649585790000|2022-04-10 10:16:30|1959.08|1941.28|1959.08|1941.28|1959.08|1941.28|1959.07|1941.27|5
1649585800000|2022-04-10 10:16:40|1959.05|1941.25|1959.31|1941.51|1959.33|1941.53|1959.05|1941.25|8
1649585810000|2022-04-10 10:16:50|1959.28|1941.48|1959.05|1941.25|1959.31|1941.51|1959.05|1941.25|15
1649585820000|2022-04-10 10:17:00|1959.24|1941.44|1959|1941.2|1959.24|1941.44|1959|1941.2|11
1649585830000|2022-04-10 10:17:10|1959.2|1941.4|1959|1941.2|1959.2|1941.4|1959|1941.2|10
1649585840000|2022-04-10 10:17:20|1959.03|1941.23|1959.01|1941.21|1959.2|1941.4|1959.01|1941.21|7
1649585850000|2022-04-10 10:17:30|1959.07|1941.27|1959.45|1941.65|1959.48|1941.68|1959.07|1941.27|14
1649585860000|2022-04-10 10:17:40|1959.44|1941.64|1959.71|1941.91|1959.75|1941.95|1959.44|1941.64|12
1649585870000|2022-04-10 10:17:50|1959.7|1941.9|1959.73|1941.93|1959.75|1941.95|1959.7|1941.9|5
1649585880000|2022-04-10 10:18:00|1959.75|1941.95|1959.83|1942.03|1959.88|1942.08|1959.75|1941.95|14
1649585890000|2022-04-10 10:18:10|1959.85|1942.05|1959.86|1942.06|1959.88|1942.08|1959.85|1942.05|7
1649585900000|2022-04-10 10:18:20|1959.89|1942.09|1959.89|1942.09|1959.89|1942.09|1959.89|1942.09|1
1649585910000|2022-04-10 10:18:30|1959.88|1942.08|1959.86|1942.06|1959.88|1942.08|1959.82|1942.02|7
1649585920000|2022-04-10 10:18:40|1959.83|1942.03|1959.87|1942.07|1959.87|1942.07|1959.81|1942.01|9
1649585930000|2022-04-10 10:18:50|1959.88|1942.08|1959.92|1942.12|1959.92|1942.12|1959.86|1942.06|10
1649585940000|2022-04-10 10:19:00|1959.91|1942.11|1960.66|1942.86|1960.7|1942.9|1959.91|1942.11|11
1649585950000|2022-04-10 10:19:10|1960.67|1942.87|1960.81|1943.01|1960.83|1943.03|1960.67|1942.87|7
1649585960000|2022-04-10 10:19:20|1960.84|1943.04|1961.05|1943.25|1961.06|1943.26|1960.81|1943.01|14
1649585970000|2022-04-10 10:19:30|1961.03|1943.23|1960.57|1942.77|1961.03|1943.23|1960.56|1942.76|13
1649585980000|2022-04-10 10:19:40|1960.49|1942.69|1960.27|1942.47|1960.49|1942.69|1960.21|1942.41|11
1649585990000|2022-04-10 10:19:50|1960.3|1942.5|1960.39|1942.59|1960.46|1942.66|1960.23|1942.43|10
1649586000000|2022-04-10 10:20:00|1960.36|1942.56|1959.67|1941.87|1960.38|1942.58|1959.67|1941.87|18
1649586010000|2022-04-10 10:20:10|1959.68|1941.88|1959.57|1941.77|1959.76|1941.96|1959.56|1941.76|12
1649586020000|2022-04-10 10:20:20|1959.56|1941.76|1959.01|1941.21|1959.56|1941.76|1958.99|1941.19|14
1649586030000|2022-04-10 10:20:30|1959.03|1941.23|1958.61|1940.81|1959.05|1941.25|1958.61|1940.81|8
1649586050000|2022-04-10 10:20:50|1958.53|1940.73|1958.55|1940.75|1958.55|1940.75|1958.53|1940.73|2
1649586060000|2022-04-10 10:21:00|1958.54|1940.74|1958.63|1940.83|1958.64|1940.84|1958.54|1940.74|5
1649586070000|2022-04-10 10:21:10|1958.61|1940.81|1958.59|1940.79|1958.8|1941|1958.54|1940.74|18
1649586080000|2022-04-10 10:21:20|1958.58|1940.78|1958.54|1940.74|1958.58|1940.78|1958.54|1940.74|2
1649586090000|2022-04-10 10:21:30|1958.46|1940.66|1959.39|1941.59|1959.51|1941.71|1958.33|1940.53|22
1649586100000|2022-04-10 10:21:40|1959.38|1941.58|1958.83|1941.03|1959.67|1941.87|1958.83|1941.03|11
1649586110000|2022-04-10 10:21:50|1958.49|1940.69|1958.43|1940.63|1958.49|1940.69|1958.43|1940.63|5
1649586120000|2022-04-10 10:22:00|1958.45|1940.65|1958.81|1941.01|1958.81|1941.01|1958.45|1940.65|10
1649586130000|2022-04-10 10:22:10|1958.8|1941|1958.78|1940.98|1958.94|1941.14|1958.78|1940.98|6
1649586140000|2022-04-10 10:22:20|1958.75|1940.95|1958.62|1940.82|1958.75|1940.95|1958.62|1940.82|2
1649586150000|2022-04-10 10:22:30|1958.65|1940.85|1958.16|1940.36|1958.65|1940.85|1958.16|1940.36|8
1649586160000|2022-04-10 10:22:40|1958.21|1940.41|1958.08|1940.28|1958.21|1940.41|1958.06|1940.26|16
1649586170000|2022-04-10 10:22:50|1958.02|1940.22|1958.06|1940.26|1958.09|1940.29|1958.02|1940.22|4
1649586180000|2022-04-10 10:23:00|1958.02|1940.22|1957.38|1939.58|1958.09|1940.29|1957.38|1939.58|11
1649586190000|2022-04-10 10:23:10|1957.34|1939.54|1957.51|1939.71|1957.51|1939.71|1957.19|1939.39|7
1649586200000|2022-04-10 10:23:20|1957.62|1939.82|1957.92|1940.12|1957.92|1940.12|1957.62|1939.82|3
1649586220000|2022-04-10 10:23:40|1957.94|1940.14|1958.08|1940.28|1958.08|1940.28|1957.94|1940.14|4
1649586230000|2022-04-10 10:23:50|1958.11|1940.31|1958.11|1940.31|1958.11|1940.31|1958.11|1940.31|1
1649586240000|2022-04-10 10:24:00|1958.14|1940.34|1958.78|1940.98|1958.97|1941.17|1958.14|1940.34|19
1649586250000|2022-04-10 10:24:10|1958.61|1940.81|1958.6|1940.8|1958.84|1941.04|1958.52|1940.72|11
1649586260000|2022-04-10 10:24:20|1958.67|1940.87|1958.54|1940.74|1958.67|1940.87|1958.54|1940.74|3
1649586270000|2022-04-10 10:24:30|1958.53|1940.73|1958.56|1940.76|1958.71|1940.91|1958.49|1940.69|17
1649586280000|2022-04-10 10:24:40|1958.65|1940.85|1958.69|1940.89|1958.69|1940.89|1958.56|1940.76|5
1649586290000|2022-04-10 10:24:50|1958.7|1940.9|1959|1941.2|1959|1941.2|1958.7|1940.9|7
1649586300000|2022-04-10 10:25:00|1959.02|1941.22|1959.02|1941.22|1959.02|1941.22|1959.01|1941.21|3
1649586310000|2022-04-10 10:25:10|1959.01|1941.21|1958.91|1941.11|1959.04|1941.24|1958.91|1941.11|9
1649586320000|2022-04-10 10:25:20|1958.89|1941.09|1958.49|1940.69|1958.89|1941.09|1958.49|1940.69|5
1649586330000|2022-04-10 10:25:30|1958.48|1940.68|1958.39|1940.59|1958.48|1940.68|1958.39|1940.59|6
1649586340000|2022-04-10 10:25:40|1958.41|1940.61|1958.65|1940.85|1958.65|1940.85|1958.11|1940.31|12
1649586350000|2022-04-10 10:25:50|1958.66|1940.86|1958.68|1940.88|1958.75|1940.95|1958.66|1940.86|10
1649586360000|2022-04-10 10:26:00|1958.7|1940.9|1958.69|1940.89|1958.72|1940.92|1958.6|1940.8|5
1649586370000|2022-04-10 10:26:10|1958.68|1940.88|1958.29|1940.49|1958.69|1940.89|1958.29|1940.49|10
1649586380000|2022-04-10 10:26:20|1958.43|1940.63|1958.11|1940.31|1958.45|1940.65|1958.11|1940.31|10
1649586390000|2022-04-10 10:26:30|1958.07|1940.27|1957.77|1939.97|1958.07|1940.27|1957.77|1939.97|7
1649586400000|2022-04-10 10:26:40|1957.6|1939.8|1957.6|1939.8|1957.6|1939.8|1957.6|1939.8|1
1649586410000|2022-04-10 10:26:50|1957.77|1939.97|1957.85|1940.05|1957.95|1940.15|1957.77|1939.97|5
1649586420000|2022-04-10 10:27:00|1957.83|1940.03|1957.83|1940.03|1957.83|1940.03|1957.83|1940.03|1
1649586430000|2022-04-10 10:27:10|1957.72|1939.92|1957.69|1939.89|1957.83|1940.03|1957.64|1939.84|7
1649586440000|2022-04-10 10:27:20|1957.59|1939.79|1957.32|1939.52|1957.69|1939.89|1957.32|1939.52|8
1649586450000|2022-04-10 10:27:30|1957.09|1939.29|1957.06|1939.26|1957.15|1939.35|1957.06|1939.26|6
1649586460000|2022-04-10 10:27:40|1956.91|1939.11|1957.12|1939.32|1957.12|1939.32|1956.91|1939.11|9
1649586470000|2022-04-10 10:27:50|1957.1|1939.3|1956.98|1939.18|1957.1|1939.3|1956.84|1939.04|4
1649586480000|2022-04-10 10:28:00|1956.97|1939.17|1956.76|1938.96|1957.13|1939.33|1956.76|1938.96|17
1649586490000|2022-04-10 10:28:10|1956.48|1938.68|1956.36|1938.56|1956.48|1938.68|1956.36|1938.56|4
1649586500000|2022-04-10 10:28:20|1956.34|1938.54|1956.04|1938.24|1956.34|1938.54|1956.04|1938.24|9
1649586510000|2022-04-10 10:28:30|1956.11|1938.31|1955.27|1937.47|1956.13|1938.33|1955.27|1937.47|11
1649586520000|2022-04-10 10:28:40|1955.29|1937.49|1955.17|1937.37|1955.3|1937.5|1955.13|1937.33|8
1649586530000|2022-04-10 10:28:50|1955.35|1937.55|1955.74|1937.94|1955.74|1937.94|1955.35|1937.55|15
1649586540000|2022-04-10 10:29:00|1955.88|1938.08|1955.99|1938.19|1956.01|1938.21|1955.82|1938.02|11
1649586550000|2022-04-10 10:29:10|1956.23|1938.43|1956.36|1938.56|1956.63|1938.83|1956.23|1938.43|22
1649586560000|2022-04-10 10:29:20|1956.43|1938.63|1956.67|1938.87|1956.67|1938.87|1956.43|1938.63|16
1649586570000|2022-04-10 10:29:30|1956.66|1938.86|1956.55|1938.75|1956.67|1938.87|1956.55|1938.75|10
1649586580000|2022-04-10 10:29:40|1956.62|1938.82|1956.42|1938.62|1956.67|1938.87|1956.39|1938.59|15
1649586590000|2022-04-10 10:29:50|1956.41|1938.61|1956.43|1938.63|1956.43|1938.63|1956.38|1938.58|9
1649586600000|2022-04-10 10:30:00|1956.42|1938.62|1956.49|1938.69|1956.51|1938.71|1956.35|1938.55|12
1649586610000|2022-04-10 10:30:10|1956.46|1938.66|1957.37|1939.57|1957.37|1939.57|1956.46|1938.66|15
1649586620000|2022-04-10 10:30:20|1957.39|1939.59|1958.94|1941.14|1958.94|1941.14|1957.39|1939.59|22
1649586630000|2022-04-10 10:30:30|1958.9|1941.1|1957.56|1939.76|1958.9|1941.1|1957.52|1939.72|25
1649586640000|2022-04-10 10:30:40|1957.54|1939.74|1957.48|1939.68|1957.78|1939.98|1957.42|1939.62|17
1649586650000|2022-04-10 10:30:50|1957.32|1939.52|1956.87|1939.07|1957.32|1939.52|1956.69|1938.89|11
1649586660000|2022-04-10 10:31:00|1956.74|1938.94|1956.97|1939.17|1957|1939.2|1956.74|1938.94|10
1649586670000|2022-04-10 10:31:10|1956.96|1939.16|1956.53|1938.73|1957.03|1939.23|1956.5|1938.7|12
1649586680000|2022-04-10 10:31:20|1956.56|1938.76|1956.54|1938.74|1956.58|1938.78|1956.52|1938.72|4
1649586690000|2022-04-10 10:31:30|1956.55|1938.75|1956.56|1938.76|1956.56|1938.76|1956.42|1938.62|12
1649586700000|2022-04-10 10:31:40|1956.41|1938.61|1956.11|1938.31|1956.52|1938.72|1956.02|1938.22|13
1649586710000|2022-04-10 10:31:50|1956.13|1938.33|1956.13|1938.33|1956.13|1938.33|1956.13|1938.33|1
1649586720000|2022-04-10 10:32:00|1956.11|1938.31|1956.07|1938.27|1956.13|1938.33|1956.04|1938.24|5
1649586730000|2022-04-10 10:32:10|1956.06|1938.26|1957.49|1939.69|1957.5|1939.7|1956.06|1938.26|26
1649586740000|2022-04-10 10:32:20|1957.52|1939.72|1958.03|1940.23|1958.4|1940.6|1957.48|1939.68|12
1649586750000|2022-04-10 10:32:30|1958.32|1940.52|1958.49|1940.69|1958.49|1940.69|1958.17|1940.37|11
1649586760000|2022-04-10 10:32:40|1958.59|1940.79|1959.5|1941.7|1959.52|1941.72|1958.59|1940.79|15
1649586770000|2022-04-10 10:32:50|1959.52|1941.72|1959.76|1941.96|1959.79|1941.99|1959.5|1941.7|7
1649586780000|2022-04-10 10:33:00|1959.72|1941.92|1958.91|1941.11|1959.72|1941.92|1958.91|1941.11|12
1649586790000|2022-04-10 10:33:10|1958.94|1941.14|1958.5|1940.7|1958.94|1941.14|1958.46|1940.66|17
1649586800000|2022-04-10 10:33:20|1958.49|1940.69|1958.52|1940.72|1958.57|1940.77|1958.45|1940.65|7
1649586810000|2022-04-10 10:33:30|1958.59|1940.79|1958.69|1940.89|1958.69|1940.89|1958.59|1940.79|3
1649586820000|2022-04-10 10:33:40|1958.64|1940.84|1958.43|1940.63|1958.64|1940.84|1958.4|1940.6|11
1649586830000|2022-04-10 10:33:50|1958.28|1940.48|1958.37|1940.57|1958.37|1940.57|1958.28|1940.48|6
1649586840000|2022-04-10 10:34:00|1958.34|1940.54|1958.34|1940.54|1958.38|1940.58|1958.33|1940.53|15
1649586850000|2022-04-10 10:34:10|1958.35|1940.55|1958.48|1940.68|1958.58|1940.78|1958.33|1940.53|19
1649586860000|2022-04-10 10:34:20|1958.49|1940.69|1958.43|1940.63|1958.51|1940.71|1958.31|1940.51|13
1649586870000|2022-04-10 10:34:30|1958.29|1940.49|1957.84|1940.04|1958.29|1940.49|1957.83|1940.03|11
1649586880000|2022-04-10 10:34:40|1957.66|1939.86|1957.48|1939.68|1957.68|1939.88|1957.48|1939.68|7
1649586890000|2022-04-10 10:34:50|1957.46|1939.66|1956.16|1938.36|1957.46|1939.66|1956.14|1938.34|19
1649586900000|2022-04-10 10:35:00|1956.18|1938.38|1956.47|1938.67|1956.47|1938.67|1956.18|1938.38|13
1649586910000|2022-04-10 10:35:10|1956.41|1938.61|1955.99|1938.19|1956.44|1938.64|1955.99|1938.19|9
1649586920000|2022-04-10 10:35:20|1956.09|1938.29|1955.97|1938.17|1956.09|1938.29|1955.75|1937.95|15
1649586930000|2022-04-10 10:35:30|1955.98|1938.18|1955.98|1938.18|1955.98|1938.18|1955.97|1938.17|3
1649586940000|2022-04-10 10:35:40|1955.96|1938.16|1955.97|1938.17|1956|1938.2|1955.89|1938.09|13
1649586950000|2022-04-10 10:35:50|1955.93|1938.13|1955.97|1938.17|1956.08|1938.28|1955.93|1938.13|11
1649586960000|2022-04-10 10:36:00|1956.03|1938.23|1955.97|1938.17|1956.03|1938.23|1955.97|1938.17|2
1649586970000|2022-04-10 10:36:10|1955.77|1937.97|1956.53|1938.73|1956.55|1938.75|1955.48|1937.68|18
1649586980000|2022-04-10 10:36:20|1956.54|1938.74|1956.55|1938.75|1956.55|1938.75|1956.39|1938.59|14
1649586990000|2022-04-10 10:36:30|1956.56|1938.76|1957.36|1939.56|1957.36|1939.56|1956.54|1938.74|13
1649587000000|2022-04-10 10:36:40|1957.37|1939.57|1957.43|1939.63|1957.57|1939.77|1957.37|1939.57|10
1649587010000|2022-04-10 10:36:50|1957.48|1939.68|1958.33|1940.53|1958.33|1940.53|1957.48|1939.68|10
1649587020000|2022-04-10 10:37:00|1958.35|1940.55|1958.41|1940.61|1958.54|1940.74|1958.35|1940.55|19
1649587030000|2022-04-10 10:37:10|1958.38|1940.58|1958.58|1940.78|1958.58|1940.78|1958.38|1940.58|6
1649587040000|2022-04-10 10:37:20|1958.56|1940.76|1958.53|1940.73|1958.57|1940.77|1958.53|1940.73|3
1649587050000|2022-04-10 10:37:30|1958.52|1940.72|1958.5|1940.7|1958.53|1940.73|1958.43|1940.63|12
1649587060000|2022-04-10 10:37:40|1958.45|1940.65|1959.4|1941.6|1959.4|1941.6|1958.45|1940.65|20
1649587070000|2022-04-10 10:37:50|1959.41|1941.61|1959.47|1941.67|1959.5|1941.7|1959.39|1941.59|7
1649587080000|2022-04-10 10:38:00|1959.46|1941.66|1959.47|1941.67|1959.48|1941.68|1959.46|1941.66|7
1649587090000|2022-04-10 10:38:10|1959.48|1941.68|1959.5|1941.7|1959.5|1941.7|1959.31|1941.51|13
1649587100000|2022-04-10 10:38:20|1959.46|1941.66|1959.49|1941.69|1959.49|1941.69|1959.4|1941.6|4
1649587110000|2022-04-10 10:38:30|1959.46|1941.66|1959.46|1941.66|1959.49|1941.69|1959.39|1941.59|6
1649587120000|2022-04-10 10:38:40|1959.39|1941.59|1959.52|1941.72|1959.65|1941.85|1959.39|1941.59|12
1649587140000|2022-04-10 10:39:00|1959.45|1941.65|1958.62|1940.82|1959.53|1941.73|1958.62|1940.82|11
1649587150000|2022-04-10 10:39:10|1958.32|1940.52|1957.74|1939.94|1958.32|1940.52|1957.53|1939.73|22
1649587160000|2022-04-10 10:39:20|1957.67|1939.87|1957.35|1939.55|1957.78|1939.98|1957.32|1939.52|15
1649587170000|2022-04-10 10:39:30|1957.33|1939.53|1957.33|1939.53|1957.33|1939.53|1957.33|1939.53|1
1649587180000|2022-04-10 10:39:40|1957.34|1939.54|1957.34|1939.54|1957.37|1939.57|1957.34|1939.54|5
1649587190000|2022-04-10 10:39:50|1957.49|1939.69|1957.49|1939.69|1957.49|1939.69|1957.49|1939.69|1
1649587200000|2022-04-10 10:40:00|1957.42|1939.62|1957.57|1939.77|1957.59|1939.79|1957.36|1939.56|8
1649587210000|2022-04-10 10:40:10|1957.73|1939.93|1957.73|1939.93|1957.73|1939.93|1957.73|1939.93|1
1649587220000|2022-04-10 10:40:20|1957.76|1939.96|1959.35|1941.55|1959.48|1941.68|1957.76|1939.96|22
1649587230000|2022-04-10 10:40:30|1959.28|1941.48|1959.43|1941.63|1959.43|1941.63|1959.28|1941.48|8
1649587240000|2022-04-10 10:40:40|1959.07|1941.27|1958.66|1940.86|1959.07|1941.27|1958.62|1940.82|7
1649587250000|2022-04-10 10:40:50|1958.69|1940.89|1958.92|1941.12|1958.92|1941.12|1958.69|1940.89|18
1649587260000|2022-04-10 10:41:00|1958.9|1941.1|1958.94|1941.14|1959.11|1941.31|1958.71|1940.91|16
1649587270000|2022-04-10 10:41:10|1958.91|1941.11|1958.64|1940.84|1958.91|1941.11|1958.6|1940.8|19
1649587280000|2022-04-10 10:41:20|1958.62|1940.82|1958.66|1940.86|1958.69|1940.89|1958.62|1940.82|5
1649587290000|2022-04-10 10:41:30|1958.68|1940.88|1959.32|1941.52|1959.32|1941.52|1958.67|1940.87|11
1649587300000|2022-04-10 10:41:40|1959.41|1941.61|1958.71|1940.91|1959.41|1941.61|1958.65|1940.85|19
1649587310000|2022-04-10 10:41:50|1958.97|1941.17|1958.95|1941.15|1958.97|1941.17|1958.92|1941.12|17
1649587320000|2022-04-10 10:42:00|1958.96|1941.16|1958.6|1940.8|1958.96|1941.16|1958.57|1940.77|14
1649587330000|2022-04-10 10:42:10|1958.59|1940.79|1958.49|1940.69|1958.6|1940.8|1958.49|1940.69|6
1649587340000|2022-04-10 10:42:20|1958.5|1940.7|1958.49|1940.69|1958.53|1940.73|1958.49|1940.69|15
1649587350000|2022-04-10 10:42:30|1958.47|1940.67|1958.51|1940.71|1958.52|1940.72|1958.43|1940.63|12
1649587360000|2022-04-10 10:42:40|1958.53|1940.73|1958.51|1940.71|1958.57|1940.77|1958.51|1940.71|5
1649587370000|2022-04-10 10:42:50|1958.53|1940.73|1958.41|1940.61|1958.66|1940.86|1958.38|1940.58|17
1649587380000|2022-04-10 10:43:00|1958.4|1940.6|1957.71|1939.91|1958.43|1940.63|1957.67|1939.87|24
1649587390000|2022-04-10 10:43:10|1957.67|1939.87|1957.81|1940.01|1957.81|1940.01|1957.46|1939.66|18
1649587400000|2022-04-10 10:43:20|1957.72|1939.92|1957.8|1940|1957.8|1940|1957.72|1939.92|12
1649587410000|2022-04-10 10:43:30|1957.81|1940.01|1957.65|1939.85|1957.95|1940.15|1957.63|1939.83|13
1649587420000|2022-04-10 10:43:40|1957.71|1939.91|1958.46|1940.66|1958.46|1940.66|1957.71|1939.91|21
1649587430000|2022-04-10 10:43:50|1958.42|1940.62|1958.25|1940.45|1958.46|1940.66|1958.2|1940.4|13
1649587440000|2022-04-10 10:44:00|1958.42|1940.62|1958.5|1940.7|1958.51|1940.71|1958.36|1940.56|20
1649587450000|2022-04-10 10:44:10|1958.63|1940.83|1958.39|1940.59|1958.63|1940.83|1958.38|1940.58|9
1649587460000|2022-04-10 10:44:20|1958.38|1940.58|1957.99|1940.19|1958.47|1940.67|1957.99|1940.19|22
1649587470000|2022-04-10 10:44:30|1957.96|1940.16|1958.36|1940.56|1958.47|1940.67|1957.96|1940.16|13
1649587480000|2022-04-10 10:44:40|1958.39|1940.59|1958.46|1940.66|1958.47|1940.67|1958.39|1940.59|8
1649587490000|2022-04-10 10:44:50|1958.47|1940.67|1958.56|1940.76|1958.56|1940.76|1958.45|1940.65|11
1649587500000|2022-04-10 10:45:00|1958.6|1940.8|1959.28|1941.48|1959.32|1941.52|1958.6|1940.8|13
1649587510000|2022-04-10 10:45:10|1959.21|1941.41|1959.21|1941.41|1959.33|1941.53|1959.21|1941.41|3
1649587520000|2022-04-10 10:45:20|1959.23|1941.43|1959.28|1941.48|1959.28|1941.48|1959.23|1941.43|2
1649587530000|2022-04-10 10:45:30|1959.23|1941.43|1959.22|1941.42|1959.23|1941.43|1959.22|1941.42|2
1649587540000|2022-04-10 10:45:40|1959.23|1941.43|1959.23|1941.43|1959.23|1941.43|1959.23|1941.43|1
1649587550000|2022-04-10 10:45:50|1959.22|1941.42|1959.29|1941.49|1959.29|1941.49|1959.22|1941.42|6
1649587560000|2022-04-10 10:46:00|1959.2|1941.4|1959.21|1941.41|1959.21|1941.41|1959.2|1941.4|4
1649587570000|2022-04-10 10:46:10|1959.33|1941.53|1959.32|1941.52|1959.33|1941.53|1959.21|1941.41|9
1649587580000|2022-04-10 10:46:20|1959.24|1941.44|1959.31|1941.51|1959.31|1941.51|1959.24|1941.44|4
1649587590000|2022-04-10 10:46:30|1959.24|1941.44|1959.34|1941.54|1959.34|1941.54|1959.19|1941.39|6
1649587600000|2022-04-10 10:46:40|1959.45|1941.65|1959.2|1941.4|1959.45|1941.65|1959.2|1941.4|3
1649587610000|2022-04-10 10:46:50|1959.34|1941.54|1959.34|1941.54|1959.34|1941.54|1959.34|1941.54|1
1649587620000|2022-04-10 10:47:00|1959.28|1941.48|1959.28|1941.48|1959.28|1941.48|1959.28|1941.48|1
1649587660000|2022-04-10 10:47:40|1959.31|1941.51|1959.31|1941.51|1959.31|1941.51|1959.31|1941.51|1
1649587680000|2022-04-10 10:48:00|1959.36|1941.56|1959.52|1941.72|1959.52|1941.72|1959.32|1941.52|9
1649587690000|2022-04-10 10:48:10|1959.47|1941.67|1959.47|1941.67|1959.53|1941.73|1959.42|1941.62|16
1649587700000|2022-04-10 10:48:20|1959.53|1941.73|1959.36|1941.56|1959.53|1941.73|1959.36|1941.56|10
1649587710000|2022-04-10 10:48:30|1959.33|1941.53|1959.36|1941.56|1959.36|1941.56|1959.33|1941.53|2
1649587720000|2022-04-10 10:48:40|1959.39|1941.59|1959.39|1941.59|1959.39|1941.59|1959.39|1941.59|1
1649587730000|2022-04-10 10:48:50|1959.53|1941.73|1959.61|1941.81|1959.61|1941.81|1959.35|1941.55|7
1649587760000|2022-04-10 10:49:20|1959.49|1941.69|1959.61|1941.81|1959.61|1941.81|1959.49|1941.69|2
1649587770000|2022-04-10 10:49:30|1959.57|1941.77|1959.38|1941.58|1959.64|1941.84|1959.38|1941.58|6
1649587780000|2022-04-10 10:49:40|1959.39|1941.59|1959.58|1941.78|1959.58|1941.78|1959.39|1941.59|3
1649587790000|2022-04-10 10:49:50|1959.62|1941.82|1959.63|1941.83|1959.63|1941.83|1959.62|1941.82|2
1649587800000|2022-04-10 10:50:00|1959.46|1941.66|1960.22|1942.42|1960.42|1942.62|1959.46|1941.66|15
1649587810000|2022-04-10 10:50:10|1960.23|1942.43|1960.69|1942.89|1960.84|1943.04|1960.16|1942.36|13
1649587820000|2022-04-10 10:50:20|1960.65|1942.85|1960.7|1942.9|1960.74|1942.94|1960.63|1942.83|8
1649587830000|2022-04-10 10:50:30|1960.63|1942.83|1960.29|1942.49|1960.63|1942.83|1960.29|1942.49|8
1649587840000|2022-04-10 10:50:40|1960.31|1942.51|1959.86|1942.06|1960.31|1942.51|1959.86|1942.06|5
1649587850000|2022-04-10 10:50:50|1959.84|1942.04|1959.81|1942.01|1959.85|1942.05|1959.78|1941.98|7
1649587870000|2022-04-10 10:51:10|1959.57|1941.77|1958.42|1940.62|1959.57|1941.77|1958.37|1940.57|23
1649587880000|2022-04-10 10:51:20|1958.35|1940.55|1958.73|1940.93|1958.79|1940.99|1958.35|1940.55|21
1649587890000|2022-04-10 10:51:30|1958.7|1940.9|1958.63|1940.83|1958.7|1940.9|1958.61|1940.81|6
1649587900000|2022-04-10 10:51:40|1958.61|1940.81|1958.62|1940.82|1958.62|1940.82|1958.61|1940.81|2
1649587910000|2022-04-10 10:51:50|1958.61|1940.81|1959.28|1941.48|1959.34|1941.54|1958.61|1940.81|15
1649587920000|2022-04-10 10:52:00|1959.26|1941.46|1959.32|1941.52|1959.36|1941.56|1959.25|1941.45|12
1649587930000|2022-04-10 10:52:10|1959.33|1941.53|1958.6|1940.8|1959.34|1941.54|1958.6|1940.8|16
1649587940000|2022-04-10 10:52:20|1958.59|1940.79|1958.28|1940.48|1958.69|1940.89|1958.26|1940.46|14
1649587950000|2022-04-10 10:52:30|1958.27|1940.47|1958.54|1940.74|1958.59|1940.79|1958.27|1940.47|15
1649587960000|2022-04-10 10:52:40|1958.53|1940.73|1958.58|1940.78|1958.58|1940.78|1958.52|1940.72|12
1649587980000|2022-04-10 10:53:00|1958.57|1940.77|1958.6|1940.8|1958.6|1940.8|1958.57|1940.77|2
1649587990000|2022-04-10 10:53:10|1958.75|1940.95|1959.34|1941.54|1959.35|1941.55|1958.75|1940.95|19
1649588000000|2022-04-10 10:53:20|1959.41|1941.61|1958.76|1940.96|1959.42|1941.62|1958.76|1940.96|19
1649588010000|2022-04-10 10:53:30|1958.75|1940.95|1958.39|1940.59|1958.78|1940.98|1958.38|1940.58|20
1649588020000|2022-04-10 10:53:40|1958.4|1940.6|1958.39|1940.59|1958.44|1940.64|1958.38|1940.58|12
1649588030000|2022-04-10 10:53:50|1958.4|1940.6|1959.34|1941.54|1959.37|1941.57|1958.4|1940.6|20
1649588040000|2022-04-10 10:54:00|1959.37|1941.57|1959.39|1941.59|1959.39|1941.59|1959.3|1941.5|20
1649588050000|2022-04-10 10:54:10|1959.36|1941.56|1959.42|1941.62|1959.43|1941.63|1959.36|1941.56|4
1649588060000|2022-04-10 10:54:20|1959.5|1941.7|1959.47|1941.67|1959.5|1941.7|1959.46|1941.66|9
1649588070000|2022-04-10 10:54:30|1959.48|1941.68|1960.1|1942.3|1960.16|1942.36|1959.48|1941.68|12
1649588080000|2022-04-10 10:54:40|1960.11|1942.31|1960.15|1942.35|1960.15|1942.35|1960.1|1942.3|5
1649588090000|2022-04-10 10:54:50|1960.65|1942.85|1960.65|1942.85|1960.65|1942.85|1960.65|1942.85|1
1649588100000|2022-04-10 10:55:00|1960.58|1942.78|1960.29|1942.49|1960.59|1942.79|1960.29|1942.49|9
1649588110000|2022-04-10 10:55:10|1960.3|1942.5|1960.3|1942.5|1960.3|1942.5|1960.3|1942.5|1
1649588120000|2022-04-10 10:55:20|1960.33|1942.53|1960.3|1942.5|1960.33|1942.53|1960.3|1942.5|2
1649588130000|2022-04-10 10:55:30|1960.33|1942.53|1960.34|1942.54|1960.34|1942.54|1959.96|1942.16|5
1649588140000|2022-04-10 10:55:40|1960.36|1942.56|1960.36|1942.56|1960.36|1942.56|1960.36|1942.56|1
1649588150000|2022-04-10 10:55:50|1960.35|1942.55|1960.37|1942.57|1960.41|1942.61|1960.34|1942.54|5
1649588160000|2022-04-10 10:56:00|1960.36|1942.56|1960.26|1942.46|1960.36|1942.56|1960.26|1942.46|3
1649588200000|2022-04-10 10:56:40|1960.35|1942.55|1960.35|1942.55|1960.35|1942.55|1960.35|1942.55|1
1649588210000|2022-04-10 10:56:50|1960.41|1942.61|1960.49|1942.69|1960.57|1942.77|1960.35|1942.55|8
1649588220000|2022-04-10 10:57:00|1960.62|1942.82|1961.36|1943.56|1961.36|1943.56|1960.62|1942.82|10
1649588230000|2022-04-10 10:57:10|1961.39|1943.59|1961.4|1943.6|1961.5|1943.7|1961.34|1943.54|13
1649588240000|2022-04-10 10:57:20|1961.35|1943.55|1961.36|1943.56|1961.49|1943.69|1961.31|1943.51|13
1649588250000|2022-04-10 10:57:30|1961.33|1943.53|1961.01|1943.21|1961.35|1943.55|1960.97|1943.17|15
1649588260000|2022-04-10 10:57:40|1961.02|1943.22|1961.45|1943.65|1961.45|1943.65|1961.02|1943.22|17
1649588270000|2022-04-10 10:57:50|1961.38|1943.58|1961.59|1943.79|1961.59|1943.79|1961.38|1943.58|17
1649588280000|2022-04-10 10:58:00|1961.56|1943.76|1961.68|1943.88|1961.75|1943.95|1961.52|1943.72|21
1649588290000|2022-04-10 10:58:10|1961.7|1943.9|1962.47|1944.67|1962.52|1944.72|1961.7|1943.9|11
1649588300000|2022-04-10 10:58:20|1962.46|1944.66|1962.39|1944.59|1962.47|1944.67|1962.38|1944.58|10
1649588320000|2022-04-10 10:58:40|1962.1|1944.3|1962.39|1944.59|1962.48|1944.68|1962.06|1944.26|11
1649588330000|2022-04-10 10:58:50|1962.18|1944.38|1962.53|1944.73|1962.66|1944.86|1962.18|1944.38|9
1649588340000|2022-04-10 10:59:00|1962.66|1944.86|1962.43|1944.63|1962.66|1944.86|1962.37|1944.57|9
1649588350000|2022-04-10 10:59:10|1962.46|1944.66|1962.78|1944.98|1962.78|1944.98|1962.39|1944.59|13
1649588360000|2022-04-10 10:59:20|1962.54|1944.74|1962.69|1944.89|1962.78|1944.98|1962.54|1944.74|3
1649588370000|2022-04-10 10:59:30|1962.56|1944.76|1962.56|1944.76|1962.69|1944.89|1962.53|1944.73|14
1649588380000|2022-04-10 10:59:40|1962.5|1944.7|1962.72|1944.92|1962.72|1944.92|1962.5|1944.7|7
1649588390000|2022-04-10 10:59:50|1962.86|1945.06|1963.14|1945.34|1963.18|1945.38|1962.86|1945.06|4
1649588400000|2022-04-10 11:00:00|1963.19|1945.39|1963.17|1945.37|1963.22|1945.42|1963.14|1945.34|9
1649588410000|2022-04-10 11:00:10|1963.61|1945.81|1964.08|1946.28|1964.08|1946.28|1963.61|1945.81|7
1649588420000|2022-04-10 11:00:20|1964.07|1946.27|1964.21|1946.41|1964.21|1946.41|1964.01|1946.21|4
1649588430000|2022-04-10 11:00:30|1964.23|1946.43|1964.19|1946.39|1964.23|1946.43|1964.12|1946.32|8
1649588440000|2022-04-10 11:00:40|1964.08|1946.28|1964.08|1946.28|1964.08|1946.28|1964.08|1946.28|1
1649588450000|2022-04-10 11:00:50|1964.02|1946.22|1964.08|1946.28|1964.08|1946.28|1964.02|1946.22|2
1649588460000|2022-04-10 11:01:00|1964.16|1946.36|1964.16|1946.36|1964.16|1946.36|1964.16|1946.36|1
1649588470000|2022-04-10 11:01:10|1964.04|1946.24|1964.04|1946.24|1964.04|1946.24|1964.04|1946.24|1
1649588480000|2022-04-10 11:01:20|1964.19|1946.39|1964.21|1946.41|1964.26|1946.46|1964.19|1946.39|4
1649588490000|2022-04-10 11:01:30|1964.2|1946.4|1964.56|1946.76|1964.56|1946.76|1964.2|1946.4|7
1649588500000|2022-04-10 11:01:40|1964.54|1946.74|1965.19|1947.39|1965.29|1947.49|1964.54|1946.74|14
1649588510000|2022-04-10 11:01:50|1965.09|1947.29|1965.33|1947.53|1965.36|1947.56|1965.09|1947.29|18
1649588520000|2022-04-10 11:02:00|1965.34|1947.54|1965.34|1947.54|1965.39|1947.59|1965.33|1947.53|14
1649588530000|2022-04-10 11:02:10|1965.35|1947.55|1965.64|1947.84|1965.65|1947.85|1965.34|1947.54|25
1649588540000|2022-04-10 11:02:20|1965.59|1947.79|1965.64|1947.84|1965.69|1947.89|1965.55|1947.75|14
1649588550000|2022-04-10 11:02:30|1965.62|1947.82|1965.68|1947.88|1965.71|1947.91|1965.62|1947.82|8
1649588560000|2022-04-10 11:02:40|1965.98|1948.18|1965.63|1947.83|1965.98|1948.18|1965.5|1947.7|16
1649588570000|2022-04-10 11:02:50|1965.53|1947.73|1964.66|1946.86|1965.63|1947.83|1964.63|1946.83|21
1649588580000|2022-04-10 11:03:00|1964.65|1946.85|1964.05|1946.25|1964.65|1946.85|1963.77|1945.97|22
1649588590000|2022-04-10 11:03:10|1963.99|1946.19|1963.99|1946.19|1964.03|1946.23|1963.85|1946.05|12
1649588600000|2022-04-10 11:03:20|1963.98|1946.18|1963.75|1945.95|1964|1946.2|1963.75|1945.95|8
1649588610000|2022-04-10 11:03:30|1963.87|1946.07|1963.87|1946.07|1963.89|1946.09|1963.69|1945.89|15
1649588620000|2022-04-10 11:03:40|1963.75|1945.95|1963.66|1945.86|1963.87|1946.07|1963.59|1945.79|10
1649588630000|2022-04-10 11:03:50|1963.68|1945.88|1963.8|1946|1963.8|1946|1963.56|1945.76|13
1649588640000|2022-04-10 11:04:00|1963.65|1945.85|1963.5|1945.7|1963.73|1945.93|1963.42|1945.62|12
1649588650000|2022-04-10 11:04:10|1963.44|1945.64|1963.45|1945.65|1963.52|1945.72|1963.41|1945.61|11
1649588660000|2022-04-10 11:04:20|1963.51|1945.71|1963.46|1945.66|1963.52|1945.72|1963.45|1945.65|7
1649588670000|2022-04-10 11:04:30|1963.45|1945.65|1963.26|1945.46|1963.46|1945.66|1963.26|1945.46|12
1649588680000|2022-04-10 11:04:40|1963.05|1945.25|1962.32|1944.52|1963.05|1945.25|1962.18|1944.38|17
1649588690000|2022-04-10 11:04:50|1962.24|1944.44|1962.08|1944.28|1962.29|1944.49|1961.83|1944.03|17
1649588700000|2022-04-10 11:05:00|1962.07|1944.27|1961.66|1943.86|1962.07|1944.27|1961.61|1943.81|26
1649588710000|2022-04-10 11:05:10|1961.68|1943.88|1961.15|1943.35|1961.7|1943.9|1961.15|1943.35|13
1649588720000|2022-04-10 11:05:20|1961.1|1943.3|1960.97|1943.17|1961.1|1943.3|1960.68|1942.88|16
1649588730000|2022-04-10 11:05:30|1960.95|1943.15|1960.95|1943.15|1960.97|1943.17|1960.95|1943.15|5
1649588740000|2022-04-10 11:05:40|1960.97|1943.17|1960.95|1943.15|1960.97|1943.17|1960.95|1943.15|2
1649588750000|2022-04-10 11:05:50|1960.91|1943.11|1960.74|1942.94|1960.94|1943.14|1960.74|1942.94|8
1649588760000|2022-04-10 11:06:00|1960.91|1943.11|1961.65|1943.85|1961.65|1943.85|1960.91|1943.11|19
1649588770000|2022-04-10 11:06:10|1961.66|1943.86|1961.9|1944.1|1961.9|1944.1|1961.65|1943.85|9
1649588780000|2022-04-10 11:06:20|1961.85|1944.05|1961.76|1943.96|1961.9|1944.1|1961.76|1943.96|11
1649588790000|2022-04-10 11:06:30|1961.78|1943.98|1962|1944.2|1962.02|1944.22|1961.76|1943.96|9
1649588800000|2022-04-10 11:06:40|1962.01|1944.21|1961.78|1943.98|1962.02|1944.22|1961.78|1943.98|8
1649588810000|2022-04-10 11:06:50|1961.79|1943.99|1961.76|1943.96|1961.8|1944|1961.75|1943.95|9
1649588820000|2022-04-10 11:07:00|1961.77|1943.97|1962.46|1944.66|1962.46|1944.66|1961.77|1943.97|14
1649588830000|2022-04-10 11:07:10|1962.47|1944.67|1962.53|1944.73|1962.53|1944.73|1962.47|1944.67|3
1649588840000|2022-04-10 11:07:20|1962.6|1944.8|1962.6|1944.8|1962.6|1944.8|1962.6|1944.8|1
1649588850000|2022-04-10 11:07:30|1962.59|1944.79|1962.46|1944.66|1962.6|1944.8|1962.43|1944.63|7
1649588860000|2022-04-10 11:07:40|1962.44|1944.64|1962.06|1944.26|1962.45|1944.65|1962.06|1944.26|19
1649588870000|2022-04-10 11:07:50|1962.01|1944.21|1962|1944.2|1962.01|1944.21|1961.99|1944.19|6
1649588880000|2022-04-10 11:08:00|1961.99|1944.19|1961.65|1943.85|1962|1944.2|1961.59|1943.79|16
1649588890000|2022-04-10 11:08:10|1961.69|1943.89|1961.43|1943.63|1961.69|1943.89|1961.43|1943.63|7
1649588900000|2022-04-10 11:08:20|1961.41|1943.61|1960.28|1942.48|1961.41|1943.61|1960.28|1942.48|13
1649588910000|2022-04-10 11:08:30|1960.24|1942.44|1959.73|1941.93|1960.24|1942.44|1959.72|1941.92|5
1649588920000|2022-04-10 11:08:40|1959.54|1941.74|1959.26|1941.46|1959.54|1941.74|1959.24|1941.44|12
1649588930000|2022-04-10 11:08:50|1959.37|1941.57|1959.16|1941.36|1959.38|1941.58|1959.15|1941.35|21
1649588940000|2022-04-10 11:09:00|1959.17|1941.37|1959.37|1941.57|1959.42|1941.62|1959.17|1941.37|24
1649588950000|2022-04-10 11:09:10|1959.35|1941.55|1958.88|1941.08|1959.35|1941.55|1958.85|1941.05|18
1649588960000|2022-04-10 11:09:20|1958.96|1941.16|1958.84|1941.04|1958.97|1941.17|1958.84|1941.04|7
1649588970000|2022-04-10 11:09:30|1958.85|1941.05|1958.91|1941.11|1958.91|1941.11|1958.83|1941.03|9
1649588980000|2022-04-10 11:09:40|1958.9|1941.1|1958.8|1941|1958.9|1941.1|1958.8|1941|9
1649588990000|2022-04-10 11:09:50|1958.81|1941.01|1958.83|1941.03|1958.83|1941.03|1958.8|1941|6
1649589000000|2022-04-10 11:10:00|1958.84|1941.04|1959.4|1941.6|1959.41|1941.61|1958.84|1941.04|8
1649589020000|2022-04-10 11:10:20|1959.53|1941.73|1959.53|1941.73|1959.53|1941.73|1959.53|1941.73|1
1649589040000|2022-04-10 11:10:40|1959.48|1941.68|1959.53|1941.73|1959.53|1941.73|1959.48|1941.68|2
1649589050000|2022-04-10 11:10:50|1959.59|1941.79|1959.54|1941.74|1959.65|1941.85|1959.54|1941.74|5
1649589060000|2022-04-10 11:11:00|1959.4|1941.6|1959.61|1941.81|1959.61|1941.81|1959.4|1941.6|5
1649589070000|2022-04-10 11:11:10|1959.74|1941.94|1960.44|1942.64|1960.46|1942.66|1959.74|1941.94|15
1649589080000|2022-04-10 11:11:20|1960.37|1942.57|1960.62|1942.82|1960.62|1942.82|1960.37|1942.57|2
1649589090000|2022-04-10 11:11:30|1960.71|1942.91|1960.75|1942.95|1960.75|1942.95|1960.71|1942.91|2
1649589100000|2022-04-10 11:11:40|1960.73|1942.93|1961.06|1943.26|1961.07|1943.27|1960.73|1942.93|5
1649589110000|2022-04-10 11:11:50|1961.03|1943.23|1961.32|1943.52|1961.32|1943.52|1961.03|1943.23|6
1649589120000|2022-04-10 11:12:00|1961.45|1943.65|1961.58|1943.78|1961.63|1943.83|1961.45|1943.65|17
1649589130000|2022-04-10 11:12:10|1961.53|1943.73|1961.61|1943.81|1961.61|1943.81|1961.49|1943.69|10
1649589140000|2022-04-10 11:12:20|1961.65|1943.85|1961.67|1943.87|1961.67|1943.87|1961.65|1943.85|2
1649589150000|2022-04-10 11:12:30|1961.68|1943.88|1961.65|1943.85|1961.69|1943.89|1961.65|1943.85|9
1649589160000|2022-04-10 11:12:40|1961.62|1943.82|1961.83|1944.03|1961.83|1944.03|1961.62|1943.82|11
1649589170000|2022-04-10 11:12:50|1962.14|1944.34|1961.91|1944.11|1962.14|1944.34|1961.91|1944.11|3
1649589180000|2022-04-10 11:13:00|1961.95|1944.15|1961.76|1943.96|1961.95|1944.15|1961.76|1943.96|8
1649589190000|2022-04-10 11:13:10|1961.63|1943.83|1960.99|1943.19|1961.63|1943.83|1960.9|1943.1|16
1649589200000|2022-04-10 11:13:20|1960.97|1943.17|1961.61|1943.81|1961.63|1943.83|1960.89|1943.09|14
1649589210000|2022-04-10 11:13:30|1961.6|1943.8|1961.86|1944.06|1961.87|1944.07|1961.6|1943.8|9
1649589220000|2022-04-10 11:13:40|1961.85|1944.05|1961.87|1944.07|1961.87|1944.07|1961.84|1944.04|4
1649589230000|2022-04-10 11:13:50|1961.86|1944.06|1961.97|1944.17|1961.97|1944.17|1961.86|1944.06|3
1649589240000|2022-04-10 11:14:00|1962.36|1944.56|1962.45|1944.65|1962.5|1944.7|1962.33|1944.53|8
1649589250000|2022-04-10 11:14:10|1962.37|1944.57|1962.45|1944.65|1962.57|1944.77|1962.37|1944.57|6
1649589260000|2022-04-10 11:14:20|1962.43|1944.63|1962.45|1944.65|1962.57|1944.77|1962.43|1944.63|4
1649589270000|2022-04-10 11:14:30|1962.43|1944.63|1962.68|1944.88|1962.68|1944.88|1962.43|1944.63|5
1649589280000|2022-04-10 11:14:40|1962.65|1944.85|1962.6|1944.8|1962.65|1944.85|1962.46|1944.66|4
1649589290000|2022-04-10 11:14:50|1962.56|1944.76|1962.56|1944.76|1962.56|1944.76|1962.56|1944.76|1
1649589300000|2022-04-10 11:15:00|1962.5|1944.7|1962.47|1944.67|1962.5|1944.7|1962.47|1944.67|2
1649589320000|2022-04-10 11:15:20|1962.5|1944.7|1962.51|1944.71|1962.51|1944.71|1962.5|1944.7|2
1649589330000|2022-04-10 11:15:30|1962.49|1944.69|1962.49|1944.69|1962.49|1944.69|1962.49|1944.69|1
1649589350000|2022-04-10 11:15:50|1962.5|1944.7|1962.49|1944.69|1962.5|1944.7|1962.49|1944.69|4
1649589360000|2022-04-10 11:16:00|1962.5|1944.7|1962.68|1944.88|1962.68|1944.88|1962.49|1944.69|6
1649589380000|2022-04-10 11:16:20|1962.67|1944.87|1962.64|1944.84|1962.67|1944.87|1962.64|1944.84|2
1649589390000|2022-04-10 11:16:30|1962.6|1944.8|1962.64|1944.84|1962.64|1944.84|1962.6|1944.8|2
1649589400000|2022-04-10 11:16:40|1962.55|1944.75|1962.55|1944.75|1962.55|1944.75|1962.55|1944.75|1
1649589410000|2022-04-10 11:16:50|1962.54|1944.74|1962.55|1944.75|1962.55|1944.75|1962.54|1944.74|2
1649589420000|2022-04-10 11:17:00|1962.46|1944.66|1962.55|1944.75|1962.55|1944.75|1962.46|1944.66|3
1649589440000|2022-04-10 11:17:20|1962.58|1944.78|1963.12|1945.32|1963.13|1945.33|1962.58|1944.78|6
1649589450000|2022-04-10 11:17:30|1963.16|1945.36|1963.32|1945.52|1963.32|1945.52|1963.16|1945.36|2
1649589460000|2022-04-10 11:17:40|1963.39|1945.59|1963.39|1945.59|1963.39|1945.59|1963.39|1945.59|1
1649589470000|2022-04-10 11:17:50|1963.38|1945.58|1963.94|1946.14|1964|1946.2|1963.37|1945.57|15
1649589480000|2022-04-10 11:18:00|1963.95|1946.15|1963.74|1945.94|1964.09|1946.29|1963.72|1945.92|17
1649589490000|2022-04-10 11:18:10|1963.53|1945.73|1963.99|1946.19|1963.99|1946.19|1963.53|1945.73|7
1649589500000|2022-04-10 11:18:20|1963.79|1945.99|1964.46|1946.66|1964.46|1946.66|1963.79|1945.99|16
1649589510000|2022-04-10 11:18:30|1964.38|1946.58|1964.65|1946.85|1964.71|1946.91|1964.38|1946.58|15
1649589520000|2022-04-10 11:18:40|1964.58|1946.78|1965.22|1947.42|1965.22|1947.42|1964.57|1946.77|14
1649589530000|2022-04-10 11:18:50|1965.23|1947.43|1965.26|1947.46|1965.26|1947.46|1965.19|1947.39|9
1649589550000|2022-04-10 11:19:10|1965.2|1947.4|1965.2|1947.4|1965.2|1947.4|1965.2|1947.4|1
1649589560000|2022-04-10 11:19:20|1965.25|1947.45|1965.24|1947.44|1965.25|1947.45|1965.24|1947.44|2
1649589570000|2022-04-10 11:19:30|1965.23|1947.43|1965.44|1947.64|1965.44|1947.64|1965.23|1947.43|10
1649589580000|2022-04-10 11:19:40|1965.43|1947.63|1965.44|1947.64|1965.45|1947.65|1965.43|1947.63|4
1649589590000|2022-04-10 11:19:50|1965.46|1947.66|1965.48|1947.68|1965.52|1947.72|1965.44|1947.64|8
1649589600000|2022-04-10 11:20:00|1965.45|1947.65|1965.48|1947.68|1965.48|1947.68|1965.45|1947.65|2
1649589610000|2022-04-10 11:20:10|1965.47|1947.67|1965.48|1947.68|1965.48|1947.68|1965.47|1947.67|2
1649589620000|2022-04-10 11:20:20|1965.49|1947.69|1965.49|1947.69|1965.5|1947.7|1965.47|1947.67|8
1649589630000|2022-04-10 11:20:30|1965.48|1947.68|1965.48|1947.68|1965.49|1947.69|1965.47|1947.67|7
1649589640000|2022-04-10 11:20:40|1965.49|1947.69|1965.59|1947.79|1965.59|1947.79|1965.48|1947.68|8
1649589650000|2022-04-10 11:20:50|1965.63|1947.83|1965.64|1947.84|1965.65|1947.85|1965.59|1947.79|6
1649589660000|2022-04-10 11:21:00|1965.58|1947.78|1965.63|1947.83|1965.79|1947.99|1965.58|1947.78|14
1649589670000|2022-04-10 11:21:10|1965.68|1947.88|1965.66|1947.86|1966.09|1948.29|1965.65|1947.85|10
1649589680000|2022-04-10 11:21:20|1965.65|1947.85|1965.65|1947.85|1965.89|1948.09|1965.65|1947.85|11
1649589690000|2022-04-10 11:21:30|1965.63|1947.83|1965.6|1947.8|1965.63|1947.83|1965.57|1947.77|11
1649589700000|2022-04-10 11:21:40|1965.61|1947.81|1964.85|1947.05|1965.62|1947.82|1964.8|1947|16
1649589710000|2022-04-10 11:21:50|1964.84|1947.04|1964.4|1946.6|1964.85|1947.05|1964.39|1946.59|12
1649589720000|2022-04-10 11:22:00|1964.41|1946.61|1964.53|1946.73|1964.67|1946.87|1964.4|1946.6|20
1649589730000|2022-04-10 11:22:10|1964.54|1946.74|1964.57|1946.77|1964.68|1946.88|1964.48|1946.68|17
1649589740000|2022-04-10 11:22:20|1964.67|1946.87|1964.52|1946.72|1964.67|1946.87|1964.52|1946.72|11
1649589750000|2022-04-10 11:22:30|1964.56|1946.76|1964.49|1946.69|1964.66|1946.86|1964.49|1946.69|18
1649589760000|2022-04-10 11:22:40|1964.5|1946.7|1964.6|1946.8|1964.6|1946.8|1964.5|1946.7|15
1649589770000|2022-04-10 11:22:50|1964.71|1946.91|1964.68|1946.88|1964.72|1946.92|1964.51|1946.71|19
1649589780000|2022-04-10 11:23:00|1964.59|1946.79|1964.48|1946.68|1964.68|1946.88|1964.44|1946.64|14
1649589790000|2022-04-10 11:23:10|1964.49|1946.69|1964.48|1946.68|1964.57|1946.77|1964.46|1946.66|9
1649589800000|2022-04-10 11:23:20|1964.49|1946.69|1964.47|1946.67|1964.49|1946.69|1964.38|1946.58|11
1649589810000|2022-04-10 11:23:30|1964.44|1946.64|1964.62|1946.82|1964.64|1946.84|1964.44|1946.64|19
1649589820000|2022-04-10 11:23:40|1964.63|1946.83|1964.62|1946.82|1964.64|1946.84|1964.59|1946.79|9
1649589830000|2022-04-10 11:23:50|1964.58|1946.78|1964.5|1946.7|1964.65|1946.85|1964.46|1946.66|13
1649589840000|2022-04-10 11:24:00|1964.45|1946.65|1963.75|1945.95|1964.45|1946.65|1963.75|1945.95|18
1649589850000|2022-04-10 11:24:10|1963.77|1945.97|1965.42|1947.62|1965.42|1947.62|1963.74|1945.94|25
1649589860000|2022-04-10 11:24:20|1965.37|1947.57|1965.7|1947.9|1965.85|1948.05|1965.37|1947.57|15
1649589870000|2022-04-10 11:24:30|1965.71|1947.91|1965.46|1947.66|1965.72|1947.92|1965.46|1947.66|7
1649589880000|2022-04-10 11:24:40|1965.47|1947.67|1965.57|1947.77|1965.57|1947.77|1965.47|1947.67|11
1649589890000|2022-04-10 11:24:50|1965.65|1947.85|1965.73|1947.93|1965.87|1948.07|1965.57|1947.77|10
1649589900000|2022-04-10 11:25:00|1965.78|1947.98|1965.72|1947.92|1965.78|1947.98|1965.72|1947.92|3
1649589910000|2022-04-10 11:25:10|1965.69|1947.89|1965.79|1947.99|1965.79|1947.99|1965.68|1947.88|11
1649589920000|2022-04-10 11:25:20|1965.78|1947.98|1965.59|1947.79|1965.79|1947.99|1965.59|1947.79|15
1649589930000|2022-04-10 11:25:30|1965.58|1947.78|1965.04|1947.24|1965.59|1947.79|1965|1947.2|15
1649589940000|2022-04-10 11:25:40|1965.05|1947.25|1965.09|1947.29|1965.1|1947.3|1965.02|1947.22|9
1649589950000|2022-04-10 11:25:50|1965.05|1947.25|1965.16|1947.36|1965.18|1947.38|1965.04|1947.24|15
1649589960000|2022-04-10 11:26:00|1965.14|1947.34|1965|1947.2|1965.15|1947.35|1964.98|1947.18|8
1649589970000|2022-04-10 11:26:10|1964.99|1947.19|1965.1|1947.3|1965.16|1947.36|1964.98|1947.18|16
1649589980000|2022-04-10 11:26:20|1965.12|1947.32|1965.16|1947.36|1965.2|1947.4|1965.12|1947.32|9
1649589990000|2022-04-10 11:26:30|1965.17|1947.37|1964.97|1947.17|1965.18|1947.38|1964.96|1947.16|10
1649590000000|2022-04-10 11:26:40|1964.93|1947.13|1964.72|1946.92|1964.95|1947.15|1964.72|1946.92|11
1649590010000|2022-04-10 11:26:50|1964.73|1946.93|1964.74|1946.94|1964.96|1947.16|1964.73|1946.93|9
1649590020000|2022-04-10 11:27:00|1964.75|1946.95|1964.78|1946.98|1964.78|1946.98|1964.73|1946.93|8
1649590030000|2022-04-10 11:27:10|1964.79|1946.99|1964.64|1946.84|1964.79|1946.99|1964.59|1946.79|22
1649590040000|2022-04-10 11:27:20|1964.66|1946.86|1964.67|1946.87|1964.72|1946.92|1964.65|1946.85|16
1649590050000|2022-04-10 11:27:30|1964.68|1946.88|1964.48|1946.68|1964.68|1946.88|1964.46|1946.66|15
1649590060000|2022-04-10 11:27:40|1964.47|1946.67|1963.82|1946.02|1964.51|1946.71|1963.78|1945.98|28
1649590070000|2022-04-10 11:27:50|1963.8|1946|1963.83|1946.03|1963.93|1946.13|1963.72|1945.92|15
1649590080000|2022-04-10 11:28:00|1963.9|1946.1|1963.37|1945.57|1963.99|1946.19|1963.35|1945.55|18
1649590090000|2022-04-10 11:28:10|1963.38|1945.58|1962.71|1944.91|1963.38|1945.58|1962.71|1944.91|11
1649590100000|2022-04-10 11:28:20|1962.75|1944.95|1962.62|1944.82|1962.79|1944.99|1962.61|1944.81|16
1649590110000|2022-04-10 11:28:30|1962.55|1944.75|1962.47|1944.67|1962.55|1944.75|1962.46|1944.66|9
1649590120000|2022-04-10 11:28:40|1962.48|1944.68|1963.18|1945.38|1963.18|1945.38|1962.48|1944.68|18
1649590130000|2022-04-10 11:28:50|1963.16|1945.36|1963.46|1945.66|1963.55|1945.75|1963.16|1945.36|8
1649590140000|2022-04-10 11:29:00|1963.55|1945.75|1963.63|1945.83|1963.63|1945.83|1963.39|1945.59|11
1649590150000|2022-04-10 11:29:10|1963.62|1945.82|1963.56|1945.76|1963.63|1945.83|1963.56|1945.76|3
1649590170000|2022-04-10 11:29:30|1963.59|1945.79|1963.59|1945.79|1963.62|1945.82|1963.59|1945.79|3
1649590180000|2022-04-10 11:29:40|1963.61|1945.81|1963.68|1945.88|1963.68|1945.88|1963.61|1945.81|4
1649590190000|2022-04-10 11:29:50|1963.64|1945.84|1963.19|1945.39|1963.64|1945.84|1963.18|1945.38|16
1649590200000|2022-04-10 11:30:00|1963.06|1945.26|1962.65|1944.85|1963.12|1945.32|1962.65|1944.85|8
1649590210000|2022-04-10 11:30:10|1962.66|1944.86|1962.84|1945.04|1962.85|1945.05|1962.65|1944.85|9
1649590220000|2022-04-10 11:30:20|1963.01|1945.21|1963.04|1945.24|1963.04|1945.24|1962.9|1945.1|7
1649590230000|2022-04-10 11:30:30|1963.01|1945.21|1963.02|1945.22|1963.02|1945.22|1963.01|1945.21|4
1649590240000|2022-04-10 11:30:40|1962.93|1945.13|1963.03|1945.23|1963.03|1945.23|1962.93|1945.13|5
1649590250000|2022-04-10 11:30:50|1963.04|1945.24|1963.17|1945.37|1963.17|1945.37|1963.03|1945.23|6
1649590260000|2022-04-10 11:31:00|1963.18|1945.38|1963.86|1946.06|1963.86|1946.06|1963.18|1945.38|16
1649590270000|2022-04-10 11:31:10|1963.85|1946.05|1963.98|1946.18|1963.98|1946.18|1963.85|1946.05|3
1649590280000|2022-04-10 11:31:20|1963.97|1946.17|1963.97|1946.17|1963.97|1946.17|1963.97|1946.17|1
1649590300000|2022-04-10 11:31:40|1963.98|1946.18|1963.98|1946.18|1963.98|1946.18|1963.98|1946.18|1
1649590310000|2022-04-10 11:31:50|1963.97|1946.17|1963.94|1946.14|1963.97|1946.17|1963.94|1946.14|2
1649590320000|2022-04-10 11:32:00|1963.87|1946.07|1963.94|1946.14|1963.94|1946.14|1963.78|1945.98|7
1649590330000|2022-04-10 11:32:10|1963.97|1946.17|1963.97|1946.17|1963.97|1946.17|1963.97|1946.17|1
1649590340000|2022-04-10 11:32:20|1963.93|1946.13|1963.93|1946.13|1963.93|1946.13|1963.93|1946.13|1
1649590350000|2022-04-10 11:32:30|1963.97|1946.17|1963.95|1946.15|1963.97|1946.17|1963.95|1946.15|2
1649590360000|2022-04-10 11:32:40|1963.81|1946.01|1963.78|1945.98|1963.88|1946.08|1963.76|1945.96|14
1649590370000|2022-04-10 11:32:50|1963.85|1946.05|1963.19|1945.39|1963.85|1946.05|1963.19|1945.39|19
1649590380000|2022-04-10 11:33:00|1963.14|1945.34|1962.93|1945.13|1963.18|1945.38|1962.93|1945.13|16
1649590390000|2022-04-10 11:33:10|1962.96|1945.16|1962.75|1944.95|1963.17|1945.37|1962.73|1944.93|20
1649590400000|2022-04-10 11:33:20|1962.83|1945.03|1962.6|1944.8|1962.83|1945.03|1962.5|1944.7|18
1649590410000|2022-04-10 11:33:30|1962.68|1944.88|1962.77|1944.97|1962.78|1944.98|1962.59|1944.79|21
1649590420000|2022-04-10 11:33:40|1962.81|1945.01|1962.92|1945.12|1962.97|1945.17|1962.74|1944.94|16
1649590430000|2022-04-10 11:33:50|1962.93|1945.13|1962.86|1945.06|1962.93|1945.13|1962.7|1944.9|20
1649590440000|2022-04-10 11:34:00|1962.87|1945.07|1962.76|1944.96|1962.87|1945.07|1962.71|1944.91|10
1649590450000|2022-04-10 11:34:10|1962.78|1944.98|1962.64|1944.84|1962.82|1945.02|1962.58|1944.78|21
1649590460000|2022-04-10 11:34:20|1962.62|1944.82|1962.61|1944.81|1962.65|1944.85|1962.6|1944.8|11
1649590470000|2022-04-10 11:34:30|1962.64|1944.84|1962.53|1944.73|1962.64|1944.84|1962.53|1944.73|13
1649590480000|2022-04-10 11:34:40|1962.5|1944.7|1962.57|1944.77|1962.62|1944.82|1962.5|1944.7|14
1649590490000|2022-04-10 11:34:50|1962.53|1944.73|1962.49|1944.69|1962.56|1944.76|1962.48|1944.68|11
1649590500000|2022-04-10 11:35:00|1962.5|1944.7|1962.64|1944.84|1962.66|1944.86|1962.5|1944.7|13
1649590510000|2022-04-10 11:35:10|1962.67|1944.87|1961.79|1943.99|1962.67|1944.87|1961.72|1943.92|21
1649590520000|2022-04-10 11:35:20|1961.8|1944|1960.9|1943.1|1961.8|1944|1960.85|1943.05|23
1649590530000|2022-04-10 11:35:30|1960.89|1943.09|1960.67|1942.87|1960.93|1943.13|1960.61|1942.81|20
1649590540000|2022-04-10 11:35:40|1960.68|1942.88|1960.81|1943.01|1960.87|1943.07|1960.65|1942.85|14
1649590550000|2022-04-10 11:35:50|1960.8|1943|1960.8|1943|1960.97|1943.17|1960.78|1942.98|17
1649590560000|2022-04-10 11:36:00|1960.94|1943.14|1960.8|1943|1960.94|1943.14|1960.78|1942.98|11
1649590570000|2022-04-10 11:36:10|1960.79|1942.99|1960.72|1942.92|1960.88|1943.08|1960.67|1942.87|8
1649590580000|2022-04-10 11:36:20|1960.73|1942.93|1961.61|1943.81|1961.61|1943.81|1960.71|1942.91|16
1649590590000|2022-04-10 11:36:30|1961.59|1943.79|1961.52|1943.72|1961.61|1943.81|1961.52|1943.72|8
1649590600000|2022-04-10 11:36:40|1961.32|1943.52|1959.95|1942.15|1961.32|1943.52|1959.95|1942.15|23
1649590610000|2022-04-10 11:36:50|1959.99|1942.19|1959.7|1941.9|1959.99|1942.19|1959.5|1941.7|16
1649590620000|2022-04-10 11:37:00|1959.8|1942|1959.49|1941.69|1959.93|1942.13|1959.42|1941.62|17
1649590630000|2022-04-10 11:37:10|1959.48|1941.68|1959.67|1941.87|1959.78|1941.98|1959.41|1941.61|14
1649590640000|2022-04-10 11:37:20|1959.68|1941.88|1959.56|1941.76|1959.73|1941.93|1959.55|1941.75|17
1649590650000|2022-04-10 11:37:30|1959.47|1941.67|1958.79|1940.99|1959.51|1941.71|1958.74|1940.94|15
1649590660000|2022-04-10 11:37:40|1958.78|1940.98|1959.48|1941.68|1959.51|1941.71|1958.71|1940.91|19
1649590670000|2022-04-10 11:37:50|1959.47|1941.67|1959.68|1941.88|1959.68|1941.88|1959.44|1941.64|5
1649590680000|2022-04-10 11:38:00|1959.63|1941.83|1959.72|1941.92|1959.76|1941.96|1959.61|1941.81|9
1649590690000|2022-04-10 11:38:10|1959.71|1941.91|1959.58|1941.78|1959.74|1941.94|1959.58|1941.78|14
1649590700000|2022-04-10 11:38:20|1959.53|1941.73|1959.45|1941.65|1959.71|1941.91|1959.39|1941.59|20
1649590710000|2022-04-10 11:38:30|1959.43|1941.63|1959.43|1941.63|1959.52|1941.72|1959.41|1941.61|9
1649590720000|2022-04-10 11:38:40|1959.46|1941.66|1959.49|1941.69|1959.57|1941.77|1959.44|1941.64|9
1649590730000|2022-04-10 11:38:50|1959.45|1941.65|1959.48|1941.68|1959.58|1941.78|1959.44|1941.64|10
1649590740000|2022-04-10 11:39:00|1959.5|1941.7|1959.63|1941.83|1959.66|1941.86|1959.49|1941.69|13
1649590750000|2022-04-10 11:39:10|1959.65|1941.85|1959.54|1941.74|1959.65|1941.85|1959.54|1941.74|5
1649590760000|2022-04-10 11:39:20|1959.55|1941.75|1959.54|1941.74|1959.55|1941.75|1959.47|1941.67|8
1649590770000|2022-04-10 11:39:30|1959.53|1941.73|1959.43|1941.63|1959.53|1941.73|1959.38|1941.58|9
1649590780000|2022-04-10 11:39:40|1959.44|1941.64|1959.47|1941.67|1959.47|1941.67|1959.4|1941.6|6
1649590790000|2022-04-10 11:39:50|1959.46|1941.66|1958.99|1941.19|1959.49|1941.69|1958.99|1941.19|14
1649590800000|2022-04-10 11:40:00|1959.04|1941.24|1958.66|1940.86|1959.07|1941.27|1958.66|1940.86|12
1649590810000|2022-04-10 11:40:10|1958.67|1940.87|1958.8|1941|1958.8|1941|1958.65|1940.85|11
1649590820000|2022-04-10 11:40:20|1958.65|1940.85|1958.74|1940.94|1958.79|1940.99|1958.65|1940.85|13
1649590830000|2022-04-10 11:40:30|1958.55|1940.75|1958.74|1940.94|1958.74|1940.94|1958.54|1940.74|4
1649590840000|2022-04-10 11:40:40|1958.84|1941.04|1958.73|1940.93|1958.84|1941.04|1958.67|1940.87|6
1649590850000|2022-04-10 11:40:50|1958.83|1941.03|1958.84|1941.04|1958.84|1941.04|1958.73|1940.93|6
1649590860000|2022-04-10 11:41:00|1959.15|1941.35|1959.32|1941.52|1959.4|1941.6|1959.15|1941.35|11
1649590870000|2022-04-10 11:41:10|1959.36|1941.56|1959.52|1941.72|1959.52|1941.72|1959.33|1941.53|6
1649590880000|2022-04-10 11:41:20|1959.54|1941.74|1959.55|1941.75|1959.56|1941.76|1959.54|1941.74|5
1649590890000|2022-04-10 11:41:30|1959.56|1941.76|1959.55|1941.75|1959.57|1941.77|1959.53|1941.73|7
1649590900000|2022-04-10 11:41:40|1959.56|1941.76|1959.52|1941.72|1959.56|1941.76|1959.51|1941.71|8
1649590910000|2022-04-10 11:41:50|1959.5|1941.7|1959.48|1941.68|1959.52|1941.72|1959.46|1941.66|7
1649590920000|2022-04-10 11:42:00|1959.49|1941.69|1959.48|1941.68|1959.52|1941.72|1959.46|1941.66|10
1649590930000|2022-04-10 11:42:10|1959.49|1941.69|1959.51|1941.71|1959.51|1941.71|1959.46|1941.66|14
1649590940000|2022-04-10 11:42:20|1959.5|1941.7|1959.5|1941.7|1959.52|1941.72|1959.47|1941.67|16
1649590950000|2022-04-10 11:42:30|1959.48|1941.68|1959.51|1941.71|1959.52|1941.72|1959.48|1941.68|6
1649590960000|2022-04-10 11:42:40|1959.53|1941.73|1959.48|1941.68|1959.55|1941.75|1959.47|1941.67|13
1649590970000|2022-04-10 11:42:50|1959.49|1941.69|1959.52|1941.72|1959.53|1941.73|1959.48|1941.68|13
1649590980000|2022-04-10 11:43:00|1959.48|1941.68|1959.48|1941.68|1959.52|1941.72|1959.48|1941.68|15
1649590990000|2022-04-10 11:43:10|1959.49|1941.69|1960.23|1942.43|1960.23|1942.43|1959.48|1941.68|11
1649591000000|2022-04-10 11:43:20|1960.13|1942.33|1959.66|1941.86|1960.13|1942.33|1959.53|1941.73|12
1649591010000|2022-04-10 11:43:30|1959.63|1941.83|1959.56|1941.76|1959.67|1941.87|1959.38|1941.58|12
1649591020000|2022-04-10 11:43:40|1959.57|1941.77|1959.54|1941.74|1959.57|1941.77|1959.54|1941.74|5
1649591030000|2022-04-10 11:43:50|1959.56|1941.76|1959.47|1941.67|1959.61|1941.81|1959.47|1941.67|4
1649591040000|2022-04-10 11:44:00|1959.48|1941.68|1959.5|1941.7|1959.5|1941.7|1959.48|1941.68|2
1649591050000|2022-04-10 11:44:10|1959.48|1941.68|1958.72|1940.92|1959.48|1941.68|1958.63|1940.83|15
1649591060000|2022-04-10 11:44:20|1958.69|1940.89|1958.66|1940.86|1958.72|1940.92|1958.65|1940.85|9
1649591070000|2022-04-10 11:44:30|1958.67|1940.87|1958.68|1940.88|1958.72|1940.92|1958.66|1940.86|7
1649591080000|2022-04-10 11:44:40|1958.66|1940.86|1958.46|1940.66|1958.71|1940.91|1958.46|1940.66|11
1649591090000|2022-04-10 11:44:50|1958.48|1940.68|1958.5|1940.7|1958.54|1940.74|1958.41|1940.61|20
1649591100000|2022-04-10 11:45:00|1958.49|1940.69|1958.44|1940.64|1958.49|1940.69|1958.38|1940.58|19
1649591110000|2022-04-10 11:45:10|1958.41|1940.61|1958.44|1940.64|1958.5|1940.7|1958.39|1940.59|16
1649591120000|2022-04-10 11:45:20|1958.45|1940.65|1958.54|1940.74|1958.54|1940.74|1958.4|1940.6|8
1649591130000|2022-04-10 11:45:30|1958.53|1940.73|1960.72|1942.92|1960.72|1942.92|1958.53|1940.73|19
1649591140000|2022-04-10 11:45:40|1960.74|1942.94|1960.94|1943.14|1960.95|1943.15|1960.57|1942.77|16
1649591150000|2022-04-10 11:45:50|1961.03|1943.23|1961.24|1943.44|1961.24|1943.44|1961.03|1943.23|9
1649591160000|2022-04-10 11:46:00|1961.85|1944.05|1962.25|1944.45|1962.25|1944.45|1961.83|1944.03|12
1649591170000|2022-04-10 11:46:10|1962.2|1944.4|1962.34|1944.54|1962.36|1944.56|1962.2|1944.4|16
1649591180000|2022-04-10 11:46:20|1962.36|1944.56|1963.32|1945.52|1963.32|1945.52|1962.34|1944.54|13
1649591190000|2022-04-10 11:46:30|1963.36|1945.56|1964.27|1946.47|1964.3|1946.5|1963.33|1945.53|13
1649591200000|2022-04-10 11:46:40|1964.28|1946.48|1964.47|1946.67|1964.47|1946.67|1964.28|1946.48|16
1649591210000|2022-04-10 11:46:50|1964.4|1946.6|1964.46|1946.66|1964.46|1946.66|1964.4|1946.6|8
1649591240000|2022-04-10 11:47:20|1964.51|1946.71|1964.51|1946.71|1964.62|1946.82|1964.5|1946.7|8
1649591250000|2022-04-10 11:47:30|1964.52|1946.72|1964.5|1946.7|1964.53|1946.73|1964.5|1946.7|5
1649591260000|2022-04-10 11:47:40|1964.54|1946.74|1965.56|1947.76|1965.56|1947.76|1964.5|1946.7|20
1649591270000|2022-04-10 11:47:50|1965.57|1947.77|1965.62|1947.82|1965.62|1947.82|1965.56|1947.76|8
1649591280000|2022-04-10 11:48:00|1965.63|1947.83|1965.73|1947.93|1965.79|1947.99|1965.58|1947.78|11
1649591290000|2022-04-10 11:48:10|1965.74|1947.94|1965.67|1947.87|1965.75|1947.95|1965.63|1947.83|5
1649591300000|2022-04-10 11:48:20|1965.62|1947.82|1965.64|1947.84|1965.64|1947.84|1965.62|1947.82|3
1649591310000|2022-04-10 11:48:30|1965.65|1947.85|1966.6|1948.8|1966.73|1948.93|1965.65|1947.85|32
1649591320000|2022-04-10 11:48:40|1966.59|1948.79|1966.79|1948.99|1966.79|1948.99|1966.55|1948.75|21
1649591330000|2022-04-10 11:48:50|1966.81|1949.01|1967.16|1949.36|1967.16|1949.36|1966.57|1948.77|23
1649591340000|2022-04-10 11:49:00|1967.24|1949.44|1967.31|1949.51|1967.45|1949.65|1967.24|1949.44|13
1649591350000|2022-04-10 11:49:10|1967.29|1949.49|1965.78|1947.98|1967.29|1949.49|1965.72|1947.92|25
1649591360000|2022-04-10 11:49:20|1965.81|1948.01|1966.37|1948.57|1966.37|1948.57|1965.63|1947.83|15
1649591370000|2022-04-10 11:49:30|1966.36|1948.56|1966.26|1948.46|1966.37|1948.57|1965.9|1948.1|19
1649591380000|2022-04-10 11:49:40|1966.28|1948.48|1965.87|1948.07|1966.28|1948.48|1965.87|1948.07|14
1649591390000|2022-04-10 11:49:50|1965.93|1948.13|1965.49|1947.69|1965.93|1948.13|1965.49|1947.69|8
1649591400000|2022-04-10 11:50:00|1965.64|1947.84|1965.63|1947.83|1965.64|1947.84|1965.63|1947.83|2
1649591410000|2022-04-10 11:50:10|1965.64|1947.84|1966.39|1948.59|1966.41|1948.61|1965.64|1947.84|11
1649591420000|2022-04-10 11:50:20|1966.4|1948.6|1966.4|1948.6|1966.42|1948.62|1966.39|1948.59|5
1649591430000|2022-04-10 11:50:30|1966.47|1948.67|1966.42|1948.62|1966.5|1948.7|1966.23|1948.43|11
1649591440000|2022-04-10 11:50:40|1966.43|1948.63|1966.39|1948.59|1966.49|1948.69|1966.39|1948.59|10
1649591450000|2022-04-10 11:50:50|1966.4|1948.6|1966.42|1948.62|1966.42|1948.62|1966.39|1948.59|8
1649591470000|2022-04-10 11:51:10|1966.37|1948.57|1966.42|1948.62|1966.43|1948.63|1966.36|1948.56|16
1649591480000|2022-04-10 11:51:20|1966.43|1948.63|1966.4|1948.6|1966.43|1948.63|1966.38|1948.58|9
1649591490000|2022-04-10 11:51:30|1966.41|1948.61|1966.47|1948.67|1966.49|1948.69|1966.37|1948.57|9
1649591500000|2022-04-10 11:51:40|1966.49|1948.69|1966.6|1948.8|1966.6|1948.8|1966.49|1948.69|5
1649591510000|2022-04-10 11:51:50|1966.61|1948.81|1967.34|1949.54|1967.35|1949.55|1966.61|1948.81|9
1649591520000|2022-04-10 11:52:00|1967.38|1949.58|1967.38|1949.58|1967.44|1949.64|1967.37|1949.57|7
1649591530000|2022-04-10 11:52:10|1967.37|1949.57|1967.36|1949.56|1967.39|1949.59|1967.34|1949.54|9
1649591540000|2022-04-10 11:52:20|1967.35|1949.55|1966.58|1948.78|1967.37|1949.57|1966.58|1948.78|15
1649591550000|2022-04-10 11:52:30|1966.57|1948.77|1967.15|1949.35|1967.15|1949.35|1966.32|1948.52|10
1649591560000|2022-04-10 11:52:40|1967.22|1949.42|1967.19|1949.39|1967.22|1949.42|1967.18|1949.38|6
1649591570000|2022-04-10 11:52:50|1967.18|1949.38|1967.2|1949.4|1967.25|1949.45|1967.01|1949.21|13
1649591580000|2022-04-10 11:53:00|1967.19|1949.39|1966.51|1948.71|1967.19|1949.39|1966.39|1948.59|17
1649591590000|2022-04-10 11:53:10|1966.5|1948.7|1966.43|1948.63|1966.51|1948.71|1966.39|1948.59|13
1649591600000|2022-04-10 11:53:20|1966.46|1948.66|1966.43|1948.63|1966.57|1948.77|1966.43|1948.63|15
1649591610000|2022-04-10 11:53:30|1966.49|1948.69|1966.49|1948.69|1966.52|1948.72|1966.43|1948.63|12
1649591620000|2022-04-10 11:53:40|1966.5|1948.7|1966.66|1948.86|1966.66|1948.86|1966.46|1948.66|15
1649591630000|2022-04-10 11:53:50|1966.55|1948.75|1966.53|1948.73|1966.56|1948.76|1966.52|1948.72|5
1649591640000|2022-04-10 11:54:00|1966.57|1948.77|1966.55|1948.75|1966.57|1948.77|1966.53|1948.73|10
1649591650000|2022-04-10 11:54:10|1966.69|1948.89|1966.57|1948.77|1966.69|1948.89|1966.53|1948.73|6
1649591660000|2022-04-10 11:54:20|1966.58|1948.78|1967.31|1949.51|1967.31|1949.51|1966.57|1948.77|14
1649591670000|2022-04-10 11:54:30|1967.34|1949.54|1967.49|1949.69|1967.49|1949.69|1967.34|1949.54|15
1649591680000|2022-04-10 11:54:40|1967.51|1949.71|1967.55|1949.75|1967.57|1949.77|1967.49|1949.69|6
1649591690000|2022-04-10 11:54:50|1967.59|1949.79|1967.5|1949.7|1967.6|1949.8|1967.47|1949.67|13
1649591700000|2022-04-10 11:55:00|1967.49|1949.69|1967.36|1949.56|1967.51|1949.71|1967.19|1949.39|14
1649591710000|2022-04-10 11:55:10|1967.34|1949.54|1966.56|1948.76|1967.34|1949.54|1966.55|1948.75|14
1649591720000|2022-04-10 11:55:20|1966.55|1948.75|1966.57|1948.77|1966.66|1948.86|1966.55|1948.75|12
1649591730000|2022-04-10 11:55:30|1966.55|1948.75|1966.44|1948.64|1966.55|1948.75|1966.43|1948.63|5
1649591740000|2022-04-10 11:55:40|1966.45|1948.65|1966.49|1948.69|1966.49|1948.69|1966.39|1948.59|12
1649591750000|2022-04-10 11:55:50|1966.42|1948.62|1966.47|1948.67|1966.6|1948.8|1966.42|1948.62|14
1649591760000|2022-04-10 11:56:00|1966.48|1948.68|1966.47|1948.67|1966.7|1948.9|1966.29|1948.49|19
1649591770000|2022-04-10 11:56:10|1966.49|1948.69|1965.88|1948.08|1966.49|1948.69|1965.88|1948.08|9
1649591780000|2022-04-10 11:56:20|1965.84|1948.04|1965.65|1947.85|1965.84|1948.04|1965.65|1947.85|18
1649591790000|2022-04-10 11:56:30|1965.64|1947.84|1965.72|1947.92|1965.83|1948.03|1965.46|1947.66|17
1649591800000|2022-04-10 11:56:40|1965.67|1947.87|1965.52|1947.72|1965.75|1947.95|1965.51|1947.71|19
1649591810000|2022-04-10 11:56:50|1965.54|1947.74|1965.63|1947.83|1965.63|1947.83|1965.5|1947.7|16
1649591820000|2022-04-10 11:57:00|1965.57|1947.77|1966.42|1948.62|1966.48|1948.68|1965.57|1947.77|21
1649591830000|2022-04-10 11:57:10|1966.43|1948.63|1966.51|1948.71|1966.51|1948.71|1966.22|1948.42|22
1649591840000|2022-04-10 11:57:20|1966.5|1948.7|1966.49|1948.69|1966.5|1948.7|1966.45|1948.65|9
1649591850000|2022-04-10 11:57:30|1966.47|1948.67|1966.55|1948.75|1966.55|1948.75|1966.46|1948.66|7
1649591860000|2022-04-10 11:57:40|1966.56|1948.76|1967.46|1949.66|1967.47|1949.67|1966.56|1948.76|19
1649591870000|2022-04-10 11:57:50|1967.47|1949.67|1967.66|1949.86|1967.66|1949.86|1967.45|1949.65|13
1649591880000|2022-04-10 11:58:00|1967.63|1949.83|1967.63|1949.83|1967.68|1949.88|1967.56|1949.76|17
1649591890000|2022-04-10 11:58:10|1967.64|1949.84|1967.5|1949.7|1967.65|1949.85|1967.46|1949.66|15
1649591900000|2022-04-10 11:58:20|1967.56|1949.76|1966.54|1948.74|1967.56|1949.76|1966.54|1948.74|13
1649591910000|2022-04-10 11:58:30|1966.55|1948.75|1966.38|1948.58|1966.62|1948.82|1966.38|1948.58|15
1649591920000|2022-04-10 11:58:40|1966.36|1948.56|1965.87|1948.07|1966.54|1948.74|1965.81|1948.01|23
1649591930000|2022-04-10 11:58:50|1965.85|1948.05|1966.32|1948.52|1966.32|1948.52|1965.84|1948.04|15
1649591940000|2022-04-10 11:59:00|1966.31|1948.51|1965.99|1948.19|1966.31|1948.51|1965.7|1947.9|13
1649591950000|2022-04-10 11:59:10|1965.97|1948.17|1965.93|1948.13|1965.97|1948.17|1965.93|1948.13|2
1649591960000|2022-04-10 11:59:20|1965.94|1948.14|1965.69|1947.89|1966|1948.2|1965.64|1947.84|16
1649591970000|2022-04-10 11:59:30|1965.68|1947.88|1965.69|1947.89|1965.69|1947.89|1965.65|1947.85|11
1649591980000|2022-04-10 11:59:40|1965.68|1947.88|1965.8|1948|1965.8|1948|1965.66|1947.86|8
1649591990000|2022-04-10 11:59:50|1965.68|1947.88|1965.69|1947.89|1965.78|1947.98|1965.68|1947.88|5
1649592000000|2022-04-10 12:00:00|1965.74|1947.94|1965.81|1948.01|1966.08|1948.28|1965.74|1947.94|16
1649592010000|2022-04-10 12:00:10|1965.82|1948.02|1965.81|1948.01|1965.96|1948.16|1965.81|1948.01|15
1649592020000|2022-04-10 12:00:20|1965.82|1948.02|1965.62|1947.82|1965.82|1948.02|1965.59|1947.79|12
1649592030000|2022-04-10 12:00:30|1965.6|1947.8|1965.91|1948.11|1965.91|1948.11|1965.6|1947.8|10
1649592040000|2022-04-10 12:00:40|1965.87|1948.07|1965.81|1948.01|1965.87|1948.07|1965.61|1947.81|17
1649592050000|2022-04-10 12:00:50|1965.77|1947.97|1965.76|1947.96|1965.86|1948.06|1965.7|1947.9|17
1649592060000|2022-04-10 12:01:00|1965.79|1947.99|1966.03|1948.23|1966.05|1948.25|1965.79|1947.99|6
1649592070000|2022-04-10 12:01:10|1966|1948.2|1966.32|1948.52|1966.35|1948.55|1965.85|1948.05|14
1649592080000|2022-04-10 12:01:20|1966.31|1948.51|1965.95|1948.15|1966.32|1948.52|1965.95|1948.15|5
1649592090000|2022-04-10 12:01:30|1965.96|1948.16|1966.33|1948.53|1966.36|1948.56|1965.96|1948.16|5
1649592100000|2022-04-10 12:01:40|1966.36|1948.56|1966.37|1948.57|1966.37|1948.57|1966.36|1948.56|2
1649592120000|2022-04-10 12:02:00|1966.42|1948.62|1966.42|1948.62|1966.42|1948.62|1966.42|1948.62|1
1649592130000|2022-04-10 12:02:10|1966.44|1948.64|1966.56|1948.76|1966.56|1948.76|1966.44|1948.64|2
1649592140000|2022-04-10 12:02:20|1966.43|1948.63|1966.47|1948.67|1966.47|1948.67|1966.15|1948.35|8
1649592150000|2022-04-10 12:02:30|1966.51|1948.71|1966.48|1948.68|1966.55|1948.75|1966.48|1948.68|4
1649592160000|2022-04-10 12:02:40|1966.5|1948.7|1966.48|1948.68|1966.58|1948.78|1966.48|1948.68|6
1649592170000|2022-04-10 12:02:50|1966.45|1948.65|1965.68|1947.88|1966.48|1948.68|1965.6|1947.8|16
1649592180000|2022-04-10 12:03:00|1965.54|1947.74|1965.57|1947.77|1965.57|1947.77|1965.54|1947.74|2
1649592190000|2022-04-10 12:03:10|1965.56|1947.76|1965.68|1947.88|1965.68|1947.88|1965.56|1947.76|5
1649592200000|2022-04-10 12:03:20|1965.69|1947.89|1965.7|1947.9|1965.7|1947.9|1965.69|1947.89|2
1649592210000|2022-04-10 12:03:30|1965.75|1947.95|1965.87|1948.07|1965.87|1948.07|1965.75|1947.95|2
1649592220000|2022-04-10 12:03:40|1965.82|1948.02|1966.85|1949.05|1966.85|1949.05|1965.64|1947.84|22
1649592230000|2022-04-10 12:03:50|1967.33|1949.53|1967.42|1949.62|1967.54|1949.74|1967.15|1949.35|21
1649592240000|2022-04-10 12:04:00|1967.43|1949.63|1967.41|1949.61|1967.43|1949.63|1967.36|1949.56|13
1649592250000|2022-04-10 12:04:10|1967.42|1949.62|1967.43|1949.63|1967.43|1949.63|1967.41|1949.61|6
1649592260000|2022-04-10 12:04:20|1967.42|1949.62|1967.5|1949.7|1967.54|1949.74|1967.39|1949.59|13
1649592270000|2022-04-10 12:04:30|1967.45|1949.65|1967.47|1949.67|1967.54|1949.74|1967.44|1949.64|18
1649592280000|2022-04-10 12:04:40|1967.45|1949.65|1967.49|1949.69|1967.51|1949.71|1967.45|1949.65|14
1649592290000|2022-04-10 12:04:50|1967.5|1949.7|1967.53|1949.73|1967.53|1949.73|1967.41|1949.61|14
1649592300000|2022-04-10 12:05:00|1967.47|1949.67|1966.6|1948.8|1967.48|1949.68|1966.6|1948.8|19
1649592310000|2022-04-10 12:05:10|1966.63|1948.83|1966.29|1948.49|1966.63|1948.83|1966.28|1948.48|19
1649592320000|2022-04-10 12:05:20|1966.3|1948.5|1966.38|1948.58|1966.39|1948.59|1966.3|1948.5|8
1649592330000|2022-04-10 12:05:30|1966.37|1948.57|1965.87|1948.07|1966.37|1948.57|1965.57|1947.77|22
1649592340000|2022-04-10 12:05:40|1965.85|1948.05|1966.46|1948.66|1966.47|1948.67|1965.85|1948.05|19
1649592350000|2022-04-10 12:05:50|1966.42|1948.62|1966.4|1948.6|1966.43|1948.63|1966.34|1948.54|18
1649592360000|2022-04-10 12:06:00|1966.41|1948.61|1968.14|1950.34|1968.14|1950.34|1966.39|1948.59|21
1649592370000|2022-04-10 12:06:10|1968.29|1950.49|1969.69|1951.89|1970.18|1952.38|1968.29|1950.49|24
1649592380000|2022-04-10 12:06:20|1969.63|1951.83|1969.49|1951.69|1970.25|1952.45|1969.49|1951.69|18
1649592390000|2022-04-10 12:06:30|1969.44|1951.64|1970.44|1952.64|1970.44|1952.64|1969.43|1951.63|19
1649592400000|2022-04-10 12:06:40|1970.65|1952.85|1972.01|1954.21|1972.23|1954.43|1970.65|1952.85|23
1649592410000|2022-04-10 12:06:50|1972.1|1954.3|1971.41|1953.61|1972.1|1954.3|1971.36|1953.56|11
1649592420000|2022-04-10 12:07:00|1971.47|1953.67|1972.64|1954.84|1972.64|1954.84|1971.47|1953.67|21
1649592430000|2022-04-10 12:07:10|1972.66|1954.86|1973.1|1955.3|1973.18|1955.38|1972.5|1954.7|22
1649592440000|2022-04-10 12:07:20|1973.16|1955.36|1974.04|1956.24|1974.09|1956.29|1973.12|1955.32|19
1649592450000|2022-04-10 12:07:30|1974.03|1956.23|1972.44|1954.64|1974.1|1956.3|1972.44|1954.64|23
1649592460000|2022-04-10 12:07:40|1972.48|1954.68|1971.74|1953.94|1972.48|1954.68|1971.43|1953.63|22
1649592470000|2022-04-10 12:07:50|1971.76|1953.96|1973.23|1955.43|1973.25|1955.45|1971.76|1953.96|26
1649592480000|2022-04-10 12:08:00|1973.2|1955.4|1974.14|1956.34|1974.14|1956.34|1973.2|1955.4|16
1649592490000|2022-04-10 12:08:10|1974.18|1956.38|1973.5|1955.7|1974.18|1956.38|1973.36|1955.56|26
1649592500000|2022-04-10 12:08:20|1973.51|1955.71|1974.1|1956.3|1974.29|1956.49|1973.51|1955.71|19
1649592510000|2022-04-10 12:08:30|1974.15|1956.35|1974.1|1956.3|1974.15|1956.35|1974.04|1956.24|7
1649592520000|2022-04-10 12:08:40|1974.11|1956.31|1974.21|1956.41|1974.28|1956.48|1974.07|1956.27|8
1649592530000|2022-04-10 12:08:50|1974.24|1956.44|1973.34|1955.54|1974.24|1956.44|1973.34|1955.54|15
1649592540000|2022-04-10 12:09:00|1972.61|1954.81|1973.45|1955.65|1973.45|1955.65|1972.39|1954.59|29
1649592550000|2022-04-10 12:09:10|1973.22|1955.42|1974.23|1956.43|1974.23|1956.43|1973.22|1955.42|16
1649592560000|2022-04-10 12:09:20|1974.27|1956.47|1975.04|1957.24|1975.09|1957.29|1974.27|1956.47|13
1649592570000|2022-04-10 12:09:30|1975.09|1957.29|1975.32|1957.52|1975.33|1957.53|1975.04|1957.24|18
1649592580000|2022-04-10 12:09:40|1975.41|1957.61|1975.81|1958.01|1975.81|1958.01|1975.24|1957.44|14
1649592590000|2022-04-10 12:09:50|1976.01|1958.21|1975.98|1958.18|1976.32|1958.52|1975.83|1958.03|16
1649592600000|2022-04-10 12:10:00|1976.08|1958.28|1976.14|1958.34|1976.14|1958.34|1976.08|1958.28|6
1649592610000|2022-04-10 12:10:10|1976.12|1958.32|1975.06|1957.26|1976.13|1958.33|1975.06|1957.26|17
1649592620000|2022-04-10 12:10:20|1975.16|1957.36|1975.9|1958.1|1975.9|1958.1|1975.11|1957.31|18
1649592630000|2022-04-10 12:10:30|1976.1|1958.3|1975.68|1957.88|1976.17|1958.37|1975.63|1957.83|16
1649592640000|2022-04-10 12:10:40|1975.77|1957.97|1975.77|1957.97|1975.83|1958.03|1975.5|1957.7|24
1649592650000|2022-04-10 12:10:50|1975.75|1957.95|1975.51|1957.71|1975.77|1957.97|1975.51|1957.71|12
1649592660000|2022-04-10 12:11:00|1975.5|1957.7|1974.06|1956.26|1975.54|1957.74|1973.76|1955.96|30
1649592670000|2022-04-10 12:11:10|1974.05|1956.25|1974.3|1956.5|1974.4|1956.6|1973.73|1955.93|21
1649592680000|2022-04-10 12:11:20|1974.25|1956.45|1974.56|1956.76|1974.56|1956.76|1974.08|1956.28|21
1649592690000|2022-04-10 12:11:30|1974.47|1956.67|1974.44|1956.64|1974.65|1956.85|1974.39|1956.59|22
1649592700000|2022-04-10 12:11:40|1974.5|1956.7|1974.38|1956.58|1974.5|1956.7|1974.35|1956.55|19
1649592710000|2022-04-10 12:11:50|1974.37|1956.57|1973.41|1955.61|1974.37|1956.57|1973.41|1955.61|25
1649592720000|2022-04-10 12:12:00|1973.42|1955.62|1973.39|1955.59|1973.51|1955.71|1973.26|1955.46|20
1649592730000|2022-04-10 12:12:10|1973.38|1955.58|1973.44|1955.64|1973.44|1955.64|1973.36|1955.56|9
1649592740000|2022-04-10 12:12:20|1973.43|1955.63|1973.41|1955.61|1973.45|1955.65|1973.36|1955.56|16
1649592750000|2022-04-10 12:12:30|1973.4|1955.6|1972.99|1955.19|1973.41|1955.61|1972.99|1955.19|19
1649592760000|2022-04-10 12:12:40|1972.84|1955.04|1972.85|1955.05|1972.91|1955.11|1972.77|1954.97|16
1649592770000|2022-04-10 12:12:50|1972.72|1954.92|1972.88|1955.08|1972.96|1955.16|1972.71|1954.91|10
1649592780000|2022-04-10 12:13:00|1972.89|1955.09|1972.94|1955.14|1972.98|1955.18|1972.86|1955.06|12
1649592790000|2022-04-10 12:13:10|1972.91|1955.11|1972.77|1954.97|1972.95|1955.15|1972.77|1954.97|11
1649592800000|2022-04-10 12:13:20|1972.78|1954.98|1972.68|1954.88|1972.9|1955.1|1972.68|1954.88|9
1649592810000|2022-04-10 12:13:30|1972.7|1954.9|1973.11|1955.31|1973.15|1955.35|1972.7|1954.9|9
1649592820000|2022-04-10 12:13:40|1973.12|1955.32|1972.61|1954.81|1973.12|1955.32|1972.59|1954.79|19
1649592830000|2022-04-10 12:13:50|1972.54|1954.74|1972.74|1954.94|1972.75|1954.95|1972.46|1954.66|21
1649592840000|2022-04-10 12:14:00|1972.75|1954.95|1973.38|1955.58|1973.38|1955.58|1972.73|1954.93|19
1649592850000|2022-04-10 12:14:10|1973.36|1955.56|1973.73|1955.93|1973.89|1956.09|1973.32|1955.52|16
1649592860000|2022-04-10 12:14:20|1973.71|1955.91|1973.97|1956.17|1973.97|1956.17|1973.71|1955.91|3
1649592870000|2022-04-10 12:14:30|1973.94|1956.14|1974.27|1956.47|1974.51|1956.71|1973.61|1955.81|27
1649592880000|2022-04-10 12:14:40|1973.68|1955.88|1970.61|1952.81|1973.68|1955.88|1970.51|1952.71|27
1649592890000|2022-04-10 12:14:50|1970.67|1952.87|1970.93|1953.13|1970.93|1953.13|1970.57|1952.77|25
1649592900000|2022-04-10 12:15:00|1970.92|1953.12|1969|1951.2|1970.92|1953.12|1968.92|1951.12|22
1649592910000|2022-04-10 12:15:10|1969.01|1951.21|1968.61|1950.81|1969.01|1951.21|1968.42|1950.62|23
1649592920000|2022-04-10 12:15:20|1968.59|1950.79|1968.35|1950.55|1968.63|1950.83|1968.34|1950.54|13
1649592930000|2022-04-10 12:15:30|1968.37|1950.57|1968.45|1950.65|1968.45|1950.65|1968.25|1950.45|20
1649592940000|2022-04-10 12:15:40|1968.37|1950.57|1968.29|1950.49|1968.45|1950.65|1968.29|1950.49|14
1649592950000|2022-04-10 12:15:50|1968.2|1950.4|1967.74|1949.94|1968.45|1950.65|1967.74|1949.94|17
1649592960000|2022-04-10 12:16:00|1967.73|1949.93|1968.35|1950.55|1968.42|1950.62|1967.72|1949.92|13
1649592970000|2022-04-10 12:16:10|1968.39|1950.59|1968.47|1950.67|1968.59|1950.79|1968.39|1950.59|22
1649592980000|2022-04-10 12:16:20|1968.38|1950.58|1968.39|1950.59|1968.45|1950.65|1968.36|1950.56|16
1649592990000|2022-04-10 12:16:30|1968.17|1950.37|1968.56|1950.76|1968.56|1950.76|1968.17|1950.37|19
1649593000000|2022-04-10 12:16:40|1968.57|1950.77|1967.34|1949.54|1968.58|1950.78|1966.27|1948.47|26
1649593010000|2022-04-10 12:16:50|1967.32|1949.52|1966.53|1948.73|1967.55|1949.75|1966.53|1948.73|28
1649593020000|2022-04-10 12:17:00|1966.54|1948.74|1965.93|1948.13|1966.54|1948.74|1965.88|1948.08|19
1649593030000|2022-04-10 12:17:10|1965.88|1948.08|1965.27|1947.47|1965.88|1948.08|1965.26|1947.46|16
1649593040000|2022-04-10 12:17:20|1965.2|1947.4|1965.33|1947.53|1965.34|1947.54|1965.12|1947.32|15
1649593050000|2022-04-10 12:17:30|1965.38|1947.58|1965.43|1947.63|1965.43|1947.63|1965.34|1947.54|12
1649593060000|2022-04-10 12:17:40|1965.58|1947.78|1965.49|1947.69|1965.58|1947.78|1965.48|1947.68|5
1649593070000|2022-04-10 12:17:50|1965.5|1947.7|1965.68|1947.88|1965.75|1947.95|1965.5|1947.7|11
1649593080000|2022-04-10 12:18:00|1965.73|1947.93|1966.16|1948.36|1966.17|1948.37|1965.73|1947.93|10
1649593090000|2022-04-10 12:18:10|1966.13|1948.33|1966.55|1948.75|1966.55|1948.75|1966.12|1948.32|12
1649593100000|2022-04-10 12:18:20|1966.67|1948.87|1966.79|1948.99|1966.83|1949.03|1966.54|1948.74|24
1649593110000|2022-04-10 12:18:30|1966.81|1949.01|1967|1949.2|1967.06|1949.26|1966.78|1948.98|11
1649593120000|2022-04-10 12:18:40|1966.98|1949.18|1967.04|1949.24|1967.04|1949.24|1966.82|1949.02|6
1649593130000|2022-04-10 12:18:50|1967.1|1949.3|1967.19|1949.39|1967.22|1949.42|1966.88|1949.08|12
1649593140000|2022-04-10 12:19:00|1967.2|1949.4|1967.09|1949.29|1967.23|1949.43|1967.09|1949.29|13
1649593150000|2022-04-10 12:19:10|1967.12|1949.32|1967.35|1949.55|1967.4|1949.6|1967.05|1949.25|25
1649593160000|2022-04-10 12:19:20|1967.34|1949.54|1967.44|1949.64|1967.44|1949.64|1967.32|1949.52|15
1649593170000|2022-04-10 12:19:30|1967.49|1949.69|1967.48|1949.68|1967.49|1949.69|1967.46|1949.66|3
1649593180000|2022-04-10 12:19:40|1967.46|1949.66|1967.53|1949.73|1967.55|1949.75|1967.46|1949.66|4
1649593190000|2022-04-10 12:19:50|1967.52|1949.72|1967.55|1949.75|1967.55|1949.75|1967.52|1949.72|3
1649593200000|2022-04-10 12:20:00|1967.53|1949.73|1966.95|1949.15|1967.54|1949.74|1966.95|1949.15|13
1649593210000|2022-04-10 12:20:10|1966.92|1949.12|1966.92|1949.12|1966.92|1949.12|1966.92|1949.12|1
1649593220000|2022-04-10 12:20:20|1966.91|1949.11|1966.9|1949.1|1966.95|1949.15|1966.87|1949.07|7
1649593230000|2022-04-10 12:20:30|1966.92|1949.12|1966.92|1949.12|1966.92|1949.12|1966.9|1949.1|7
1649593240000|2022-04-10 12:20:40|1966.9|1949.1|1966.67|1948.87|1966.92|1949.12|1966.5|1948.7|21
1649593250000|2022-04-10 12:20:50|1966.75|1948.95|1967.55|1949.75|1967.55|1949.75|1966.72|1948.92|9
1649593270000|2022-04-10 12:21:10|1967.56|1949.76|1967.52|1949.72|1967.65|1949.85|1967.52|1949.72|12
1649593280000|2022-04-10 12:21:20|1967.58|1949.78|1967.55|1949.75|1967.66|1949.86|1967.5|1949.7|6
1649593290000|2022-04-10 12:21:30|1967.69|1949.89|1967.59|1949.79|1967.69|1949.89|1967.53|1949.73|10
1649593300000|2022-04-10 12:21:40|1967.68|1949.88|1967.69|1949.89|1967.69|1949.89|1967.59|1949.79|8
1649593310000|2022-04-10 12:21:50|1967.61|1949.81|1967.61|1949.81|1967.61|1949.81|1967.5|1949.7|5
1649593320000|2022-04-10 12:22:00|1967.69|1949.89|1967.69|1949.89|1967.7|1949.9|1967.52|1949.72|12
1649593330000|2022-04-10 12:22:10|1967.75|1949.95|1967.68|1949.88|1967.75|1949.95|1967.68|1949.88|3
1649593340000|2022-04-10 12:22:20|1967.63|1949.83|1967.7|1949.9|1967.7|1949.9|1967.57|1949.77|8
1649593350000|2022-04-10 12:22:30|1967.66|1949.86|1966.51|1948.71|1967.66|1949.86|1966.51|1948.71|12
1649593360000|2022-04-10 12:22:40|1966.48|1948.68|1964.77|1946.97|1966.57|1948.77|1964.77|1946.97|12
1649593370000|2022-04-10 12:22:50|1964.78|1946.98|1965.04|1947.24|1965.06|1947.26|1964.78|1946.98|10
1649593380000|2022-04-10 12:23:00|1965.03|1947.23|1964.56|1946.76|1965.03|1947.23|1964.56|1946.76|11
1649593390000|2022-04-10 12:23:10|1964.55|1946.75|1964.47|1946.67|1964.55|1946.75|1964.46|1946.66|3
1649593400000|2022-04-10 12:23:20|1964.45|1946.65|1964.72|1946.92|1964.72|1946.92|1964.45|1946.65|4
1649593410000|2022-04-10 12:23:30|1964.71|1946.91|1964.76|1946.96|1964.76|1946.96|1964.7|1946.9|4
1649593420000|2022-04-10 12:23:40|1964.81|1947.01|1964.85|1947.05|1964.86|1947.06|1964.8|1947|9
1649593430000|2022-04-10 12:23:50|1964.81|1947.01|1964.94|1947.14|1964.94|1947.14|1964.65|1946.85|14
1649593440000|2022-04-10 12:24:00|1964.9|1947.1|1964.92|1947.12|1964.99|1947.19|1964.9|1947.1|13
1649593450000|2022-04-10 12:24:10|1965|1947.2|1964.13|1946.33|1965.03|1947.23|1964.13|1946.33|12
1649593460000|2022-04-10 12:24:20|1964.17|1946.37|1964.17|1946.37|1964.21|1946.41|1964.17|1946.37|10
1649593470000|2022-04-10 12:24:30|1964.19|1946.39|1963.85|1946.05|1964.21|1946.41|1963.79|1945.99|10
1649593480000|2022-04-10 12:24:40|1963.93|1946.13|1963.91|1946.11|1963.95|1946.15|1963.91|1946.11|5
1649593490000|2022-04-10 12:24:50|1963.78|1945.98|1963.82|1946.02|1963.94|1946.14|1963.72|1945.92|5
1649593500000|2022-04-10 12:25:00|1963.73|1945.93|1963.82|1946.02|1963.83|1946.03|1963.62|1945.82|11
1649593510000|2022-04-10 12:25:10|1963.63|1945.83|1963.5|1945.7|1963.63|1945.83|1963.42|1945.62|10
1649593520000|2022-04-10 12:25:20|1963.51|1945.71|1963.42|1945.62|1963.52|1945.72|1963.42|1945.62|7
1649593530000|2022-04-10 12:25:30|1963.43|1945.63|1960.62|1942.82|1963.44|1945.64|1959.41|1941.61|36
1649593540000|2022-04-10 12:25:40|1960.88|1943.08|1962.21|1944.41|1962.38|1944.58|1960.88|1943.08|36
1649593550000|2022-04-10 12:25:50|1962.23|1944.43|1962.14|1944.34|1962.82|1945.02|1962.03|1944.23|31
1649593560000|2022-04-10 12:26:00|1962.18|1944.38|1962.72|1944.92|1963.06|1945.26|1962.1|1944.3|29
1649593570000|2022-04-10 12:26:10|1962.78|1944.98|1963.66|1945.86|1963.68|1945.88|1962.66|1944.86|21
1649593580000|2022-04-10 12:26:20|1963.68|1945.88|1963.56|1945.76|1964.32|1946.52|1963.56|1945.76|23
1649593590000|2022-04-10 12:26:30|1963.54|1945.74|1960.51|1942.71|1963.54|1945.74|1960.44|1942.64|26
1649593600000|2022-04-10 12:26:40|1960.48|1942.68|1959.08|1941.28|1960.48|1942.68|1958.95|1941.15|26
1649593610000|2022-04-10 12:26:50|1959.15|1941.35|1959|1941.2|1959.15|1941.35|1958.99|1941.19|6
1649593620000|2022-04-10 12:27:00|1958.95|1941.15|1958.35|1940.55|1958.98|1941.18|1958.35|1940.55|15
1649593630000|2022-04-10 12:27:10|1958.33|1940.53|1958.06|1940.26|1958.34|1940.54|1958|1940.2|21
1649593640000|2022-04-10 12:27:20|1958.15|1940.35|1958.81|1941.01|1958.82|1941.02|1958.15|1940.35|19
1649593650000|2022-04-10 12:27:30|1958.8|1941|1958.87|1941.07|1958.94|1941.14|1958.73|1940.93|25
1649593660000|2022-04-10 12:27:40|1958.86|1941.06|1958.63|1940.83|1958.89|1941.09|1958.61|1940.81|22
1649593670000|2022-04-10 12:27:50|1958.64|1940.84|1958.63|1940.83|1958.67|1940.87|1958.48|1940.68|20
1649593680000|2022-04-10 12:28:00|1958.61|1940.81|1957.05|1939.25|1958.77|1940.97|1957.05|1939.25|21
1649593690000|2022-04-10 12:28:10|1957.08|1939.28|1957.26|1939.46|1957.29|1939.49|1957.07|1939.27|22
1649593700000|2022-04-10 12:28:20|1957.33|1939.53|1957.26|1939.46|1957.37|1939.57|1957.22|1939.42|12
1649593710000|2022-04-10 12:28:30|1957.07|1939.27|1955.99|1938.19|1957.07|1939.27|1955.99|1938.19|28
1649593720000|2022-04-10 12:28:40|1956|1938.2|1955.92|1938.12|1956.1|1938.3|1955.84|1938.04|16
1649593730000|2022-04-10 12:28:50|1956.06|1938.26|1956.16|1938.36|1956.16|1938.36|1955.92|1938.12|17
1649593740000|2022-04-10 12:29:00|1956.17|1938.37|1956.32|1938.52|1956.32|1938.52|1956.14|1938.34|10
1649593750000|2022-04-10 12:29:10|1956.33|1938.53|1956.01|1938.21|1956.35|1938.55|1955.9|1938.1|16
1649593760000|2022-04-10 12:29:20|1956.02|1938.22|1955.54|1937.74|1956.03|1938.23|1955.54|1937.74|19
1649593770000|2022-04-10 12:29:30|1955.44|1937.64|1955.38|1937.58|1955.47|1937.67|1955.35|1937.55|11
1649593780000|2022-04-10 12:29:40|1955.4|1937.6|1956.57|1938.77|1956.6|1938.8|1955.4|1937.6|18
1649593790000|2022-04-10 12:29:50|1956.64|1938.84|1957.25|1939.45|1957.37|1939.57|1956.64|1938.84|11
1649593800000|2022-04-10 12:30:00|1957.23|1939.43|1956.31|1938.51|1957.23|1939.43|1956.19|1938.39|19
1649593810000|2022-04-10 12:30:10|1956.27|1938.47|1955.72|1937.92|1956.27|1938.47|1955.72|1937.92|15
1649593820000|2022-04-10 12:30:20|1955.71|1937.91|1955.44|1937.64|1955.8|1938|1955.44|1937.64|13
1649593830000|2022-04-10 12:30:30|1955.3|1937.5|1953.53|1935.73|1955.3|1937.5|1953.5|1935.7|27
1649593840000|2022-04-10 12:30:40|1953.51|1935.71|1953.51|1935.71|1953.52|1935.72|1953.48|1935.68|8
1649593850000|2022-04-10 12:30:50|1953.5|1935.7|1953.46|1935.66|1953.51|1935.71|1953.44|1935.64|14
1649593860000|2022-04-10 12:31:00|1953.14|1935.34|1953.74|1935.94|1953.74|1935.94|1952.6|1934.8|26
1649593870000|2022-04-10 12:31:10|1953.76|1935.96|1952.53|1934.73|1954.02|1936.22|1952.53|1934.73|26
1649593880000|2022-04-10 12:31:20|1952.5|1934.7|1951.96|1934.16|1952.5|1934.7|1951.49|1933.69|29
1649593890000|2022-04-10 12:31:30|1951.77|1933.97|1951.92|1934.12|1952|1934.2|1951.69|1933.89|17
1649593900000|2022-04-10 12:31:40|1951.93|1934.13|1952.78|1934.98|1952.79|1934.99|1951.93|1934.13|15
1649593910000|2022-04-10 12:31:50|1952.76|1934.96|1952.83|1935.03|1952.97|1935.17|1952.76|1934.96|14
1649593920000|2022-04-10 12:32:00|1952.84|1935.04|1953.43|1935.63|1953.43|1935.63|1952.84|1935.04|24
1649593930000|2022-04-10 12:32:10|1953.57|1935.77|1954.84|1937.04|1954.84|1937.04|1953.55|1935.75|25
1649593940000|2022-04-10 12:32:20|1954.86|1937.06|1954.97|1937.17|1954.97|1937.17|1954.75|1936.95|14
1649593950000|2022-04-10 12:32:30|1954.96|1937.16|1955.48|1937.68|1955.58|1937.78|1954.96|1937.16|17
1649593960000|2022-04-10 12:32:40|1955.38|1937.58|1955.63|1937.83|1955.82|1938.02|1955.38|1937.58|15
1649593970000|2022-04-10 12:32:50|1955.59|1937.79|1955.56|1937.76|1955.59|1937.79|1955.44|1937.64|23
1649593980000|2022-04-10 12:33:00|1955.52|1937.72|1955.23|1937.43|1955.7|1937.9|1955.23|1937.43|15
1649593990000|2022-04-10 12:33:10|1955.07|1937.27|1953.89|1936.09|1955.07|1937.27|1953.57|1935.77|28
1649594000000|2022-04-10 12:33:20|1953.88|1936.08|1953.76|1935.96|1953.95|1936.15|1953.76|1935.96|17
1649594010000|2022-04-10 12:33:30|1953.85|1936.05|1953.8|1936|1953.89|1936.09|1953.76|1935.96|13
1649594020000|2022-04-10 12:33:40|1953.83|1936.03|1954.5|1936.7|1954.5|1936.7|1953.83|1936.03|21
1649594030000|2022-04-10 12:33:50|1954.51|1936.71|1955.5|1937.7|1955.67|1937.87|1954.51|1936.71|18
1649594040000|2022-04-10 12:34:00|1955.48|1937.68|1955.58|1937.78|1955.63|1937.83|1955.48|1937.68|7
1649594050000|2022-04-10 12:34:10|1955.62|1937.82|1955.42|1937.62|1955.64|1937.84|1955.4|1937.6|17
1649594060000|2022-04-10 12:34:20|1955.53|1937.73|1955.5|1937.7|1955.54|1937.74|1955.5|1937.7|8
1649594070000|2022-04-10 12:34:30|1955.51|1937.71|1955.57|1937.77|1955.59|1937.79|1955.5|1937.7|10
1649594080000|2022-04-10 12:34:40|1955.47|1937.67|1955.54|1937.74|1955.6|1937.8|1955.46|1937.66|10
1649594090000|2022-04-10 12:34:50|1955.59|1937.79|1956.47|1938.67|1956.47|1938.67|1955.59|1937.79|14
1649594100000|2022-04-10 12:35:00|1956.36|1938.56|1956.18|1938.38|1956.47|1938.67|1955.94|1938.14|6
1649594110000|2022-04-10 12:35:10|1956.16|1938.36|1956.28|1938.48|1956.41|1938.61|1956.16|1938.36|7
1649594120000|2022-04-10 12:35:20|1956.41|1938.61|1956.23|1938.43|1956.41|1938.61|1956.23|1938.43|8
1649594130000|2022-04-10 12:35:30|1956.27|1938.47|1956.22|1938.42|1956.36|1938.56|1956.22|1938.42|11
1649594140000|2022-04-10 12:35:40|1956.35|1938.55|1956.26|1938.46|1956.35|1938.55|1956.22|1938.42|7
1649594150000|2022-04-10 12:35:50|1956.15|1938.35|1956.23|1938.43|1956.28|1938.48|1956.09|1938.29|13
1649594160000|2022-04-10 12:36:00|1956.27|1938.47|1956.26|1938.46|1956.36|1938.56|1956.25|1938.45|16
1649594170000|2022-04-10 12:36:10|1956.25|1938.45|1956.25|1938.45|1956.35|1938.55|1956.24|1938.44|11
1649594180000|2022-04-10 12:36:20|1956.24|1938.44|1956.27|1938.47|1956.27|1938.47|1956.21|1938.41|3
1649594190000|2022-04-10 12:36:30|1956.29|1938.49|1956.22|1938.42|1956.39|1938.59|1956.22|1938.42|4
1649594200000|2022-04-10 12:36:40|1956.29|1938.49|1956.35|1938.55|1956.5|1938.7|1956.22|1938.42|17
1649594210000|2022-04-10 12:36:50|1956.33|1938.53|1957.18|1939.38|1957.19|1939.39|1956.25|1938.45|14
1649594220000|2022-04-10 12:37:00|1957.26|1939.46|1957.07|1939.27|1957.33|1939.53|1957.07|1939.27|7
1649594230000|2022-04-10 12:37:10|1956.68|1938.88|1956.63|1938.83|1956.71|1938.91|1956.56|1938.76|11
1649594240000|2022-04-10 12:37:20|1956.62|1938.82|1956.59|1938.79|1956.63|1938.83|1956.53|1938.73|9
1649594250000|2022-04-10 12:37:30|1956.53|1938.73|1956.53|1938.73|1956.6|1938.8|1956.52|1938.72|12
1649594260000|2022-04-10 12:37:40|1956.6|1938.8|1956.61|1938.81|1956.61|1938.81|1956.52|1938.72|11
1649594270000|2022-04-10 12:37:50|1956.74|1938.94|1956.68|1938.88|1956.79|1938.99|1956.54|1938.74|11
1649594280000|2022-04-10 12:38:00|1956.63|1938.83|1956.64|1938.84|1956.65|1938.85|1956.6|1938.8|11
1649594290000|2022-04-10 12:38:10|1956.65|1938.85|1956.76|1938.96|1956.78|1938.98|1956.62|1938.82|12
1649594300000|2022-04-10 12:38:20|1956.72|1938.92|1957.48|1939.68|1957.48|1939.68|1956.68|1938.88|14
1649594310000|2022-04-10 12:38:30|1957.58|1939.78|1957.39|1939.59|1957.58|1939.78|1957.35|1939.55|10
1649594320000|2022-04-10 12:38:40|1957.38|1939.58|1957.51|1939.71|1957.51|1939.71|1957.38|1939.58|12
1649594330000|2022-04-10 12:38:50|1957.5|1939.7|1957.45|1939.65|1957.51|1939.71|1957.45|1939.65|5
1649594340000|2022-04-10 12:39:00|1957.47|1939.67|1957.45|1939.65|1957.58|1939.78|1957.45|1939.65|6
1649594350000|2022-04-10 12:39:10|1957.44|1939.64|1956.74|1938.94|1957.44|1939.64|1956.74|1938.94|13
1649594360000|2022-04-10 12:39:20|1956.72|1938.92|1956.7|1938.9|1956.76|1938.96|1956.69|1938.89|13
1649594370000|2022-04-10 12:39:30|1956.71|1938.91|1956.88|1939.08|1956.88|1939.08|1956.69|1938.89|14
1649594380000|2022-04-10 12:39:40|1956.89|1939.09|1956.99|1939.19|1957.03|1939.23|1956.8|1939|19
1649594390000|2022-04-10 12:39:50|1957.12|1939.32|1956.76|1938.96|1957.17|1939.37|1956.76|1938.96|21
1649594400000|2022-04-10 12:40:00|1956.75|1938.95|1956.66|1938.86|1956.8|1939|1956.66|1938.86|13
1649594410000|2022-04-10 12:40:10|1956.67|1938.87|1956.85|1939.05|1956.85|1939.05|1956.66|1938.86|20
1649594420000|2022-04-10 12:40:20|1956.94|1939.14|1956.73|1938.93|1956.96|1939.16|1956.73|1938.93|12
1649594430000|2022-04-10 12:40:30|1956.62|1938.82|1956.97|1939.17|1956.97|1939.17|1956.62|1938.82|14
1649594440000|2022-04-10 12:40:40|1956.93|1939.13|1957.23|1939.43|1957.23|1939.43|1956.78|1938.98|14
1649594450000|2022-04-10 12:40:50|1957.21|1939.41|1957.06|1939.26|1957.21|1939.41|1957|1939.2|17
1649594460000|2022-04-10 12:41:00|1957.11|1939.31|1957.65|1939.85|1957.65|1939.85|1957.11|1939.31|19
1649594470000|2022-04-10 12:41:10|1957.72|1939.92|1957.92|1940.12|1958.21|1940.41|1957.6|1939.8|19
1649594480000|2022-04-10 12:41:20|1957.93|1940.13|1958.04|1940.24|1958.04|1940.24|1957.92|1940.12|9
1649594490000|2022-04-10 12:41:30|1957.81|1940.01|1958.48|1940.68|1958.58|1940.78|1957.81|1940.01|12
1649594500000|2022-04-10 12:41:40|1958.58|1940.78|1958.83|1941.03|1958.84|1941.04|1958.41|1940.61|13
1649594510000|2022-04-10 12:41:50|1958.84|1941.04|1958.85|1941.05|1958.85|1941.05|1958.77|1940.97|4
1649594520000|2022-04-10 12:42:00|1958.99|1941.19|1958.99|1941.19|1958.99|1941.19|1958.99|1941.19|1
1649594530000|2022-04-10 12:42:10|1959.03|1941.23|1959.2|1941.4|1959.2|1941.4|1959.03|1941.23|4
1649594540000|2022-04-10 12:42:20|1959.19|1941.39|1959.2|1941.4|1959.2|1941.4|1959.19|1941.39|6
1649594550000|2022-04-10 12:42:30|1959.19|1941.39|1959.48|1941.68|1959.48|1941.68|1959.15|1941.35|4
1649594560000|2022-04-10 12:42:40|1959.46|1941.66|1959.08|1941.28|1959.48|1941.68|1958.59|1940.79|17
1649594570000|2022-04-10 12:42:50|1959.1|1941.3|1958.61|1940.81|1959.1|1941.3|1958.54|1940.74|22
1649594580000|2022-04-10 12:43:00|1958.57|1940.77|1958.54|1940.74|1958.66|1940.86|1958.53|1940.73|21
1649594590000|2022-04-10 12:43:10|1958.53|1940.73|1958.62|1940.82|1958.68|1940.88|1958.53|1940.73|8
1649594600000|2022-04-10 12:43:20|1958.61|1940.81|1958.79|1940.99|1958.79|1940.99|1958.61|1940.81|14
1649594610000|2022-04-10 12:43:30|1958.73|1940.93|1959.43|1941.63|1959.58|1941.78|1958.73|1940.93|25
1649594620000|2022-04-10 12:43:40|1959.4|1941.6|1959.76|1941.96|1959.76|1941.96|1959.4|1941.6|14
1649594630000|2022-04-10 12:43:50|1959.75|1941.95|1959.75|1941.95|1959.76|1941.96|1959.75|1941.95|7
1649594640000|2022-04-10 12:44:00|1959.78|1941.98|1959.95|1942.15|1959.95|1942.15|1959.77|1941.97|9
1649594650000|2022-04-10 12:44:10|1959.92|1942.12|1959.92|1942.12|1959.92|1942.12|1959.92|1942.12|1
1649594660000|2022-04-10 12:44:20|1959.89|1942.09|1959.76|1941.96|1959.89|1942.09|1959.54|1941.74|12
1649594670000|2022-04-10 12:44:30|1959.78|1941.98|1959.79|1941.99|1959.79|1941.99|1959.78|1941.98|2
1649594680000|2022-04-10 12:44:40|1959.78|1941.98|1959.65|1941.85|1959.78|1941.98|1959.62|1941.82|9
1649594690000|2022-04-10 12:44:50|1959.64|1941.84|1959.64|1941.84|1959.65|1941.85|1959.61|1941.81|9
1649594700000|2022-04-10 12:45:00|1959.65|1941.85|1959.63|1941.83|1959.71|1941.91|1959.61|1941.81|8
1649594710000|2022-04-10 12:45:10|1959.64|1941.84|1959.79|1941.99|1959.79|1941.99|1959.59|1941.79|14
1649594720000|2022-04-10 12:45:20|1959.69|1941.89|1959.78|1941.98|1959.78|1941.98|1959.63|1941.83|11
1649594730000|2022-04-10 12:45:30|1959.76|1941.96|1959.8|1942|1959.82|1942.02|1959.69|1941.89|17
1649594740000|2022-04-10 12:45:40|1959.78|1941.98|1959.81|1942.01|1959.81|1942.01|1959.7|1941.9|13
1649594750000|2022-04-10 12:45:50|1959.83|1942.03|1959.12|1941.32|1959.84|1942.04|1959.12|1941.32|13
1649594760000|2022-04-10 12:46:00|1959.13|1941.33|1958.67|1940.87|1959.15|1941.35|1958.67|1940.87|5
1649594770000|2022-04-10 12:46:10|1958.72|1940.92|1958.71|1940.91|1958.77|1940.97|1958.52|1940.72|10
1649594780000|2022-04-10 12:46:20|1958.77|1940.97|1958.56|1940.76|1958.77|1940.97|1958.5|1940.7|8
1649594790000|2022-04-10 12:46:30|1958.5|1940.7|1956.79|1938.99|1958.56|1940.76|1956.74|1938.94|15
1649594800000|2022-04-10 12:46:40|1956.71|1938.91|1956.55|1938.75|1956.71|1938.91|1956.55|1938.75|3
1649594810000|2022-04-10 12:46:50|1956.56|1938.76|1956.2|1938.4|1956.56|1938.76|1956.14|1938.34|16
1649594820000|2022-04-10 12:47:00|1956.15|1938.35|1955.9|1938.1|1956.15|1938.35|1955.78|1937.98|17
1649594830000|2022-04-10 12:47:10|1955.77|1937.97|1955.77|1937.97|1955.77|1937.97|1955.77|1937.97|1
1649594840000|2022-04-10 12:47:20|1955.69|1937.89|1955.66|1937.86|1955.77|1937.97|1955.59|1937.79|12
1649594850000|2022-04-10 12:47:30|1955.73|1937.93|1955.69|1937.89|1955.75|1937.95|1955.59|1937.79|13
1649594860000|2022-04-10 12:47:40|1955.68|1937.88|1955.03|1937.23|1955.68|1937.88|1955.02|1937.22|19
1649594870000|2022-04-10 12:47:50|1955.04|1937.24|1954.75|1936.95|1955.04|1937.24|1954.72|1936.92|6
1649594880000|2022-04-10 12:48:00|1954.73|1936.93|1954.1|1936.3|1954.75|1936.95|1954.04|1936.24|19
1649594890000|2022-04-10 12:48:10|1954.04|1936.24|1953.13|1935.33|1954.04|1936.24|1953.13|1935.33|11
1649594900000|2022-04-10 12:48:20|1953.16|1935.36|1952.22|1934.42|1953.19|1935.39|1952.22|1934.42|15
1649594910000|2022-04-10 12:48:30|1952.35|1934.55|1952.28|1934.48|1952.58|1934.78|1952.14|1934.34|22
1649594920000|2022-04-10 12:48:40|1952.26|1934.46|1951.69|1933.89|1952.26|1934.46|1951.27|1933.47|12
1649594930000|2022-04-10 12:48:50|1951.76|1933.96|1951.73|1933.93|1951.77|1933.97|1951.65|1933.85|10
1649594940000|2022-04-10 12:49:00|1951.85|1934.05|1951.94|1934.14|1951.94|1934.14|1951.85|1934.05|3
1649594950000|2022-04-10 12:49:10|1952|1934.2|1952|1934.2|1952|1934.2|1951.94|1934.14|3
1649594960000|2022-04-10 12:49:20|1951.94|1934.14|1952.03|1934.23|1952.03|1934.23|1951.94|1934.14|3
1649594970000|2022-04-10 12:49:30|1952.04|1934.24|1952.05|1934.25|1952.05|1934.25|1951.98|1934.18|6
1649594980000|2022-04-10 12:49:40|1951.98|1934.18|1952.09|1934.29|1952.09|1934.29|1951.98|1934.18|6
1649594990000|2022-04-10 12:49:50|1952.07|1934.27|1952.41|1934.61|1952.41|1934.61|1952|1934.2|5
1649595000000|2022-04-10 12:50:00|1952.43|1934.63|1952.88|1935.08|1952.88|1935.08|1952.43|1934.63|12
1649595010000|2022-04-10 12:50:10|1952.87|1935.07|1953.7|1935.9|1953.71|1935.91|1952.87|1935.07|13
1649595020000|2022-04-10 12:50:20|1953.71|1935.91|1953.78|1935.98|1953.78|1935.98|1953.71|1935.91|11
1649595030000|2022-04-10 12:50:30|1953.74|1935.94|1954.08|1936.28|1954.08|1936.28|1953.74|1935.94|12
1649595040000|2022-04-10 12:50:40|1954.06|1936.26|1954.38|1936.58|1954.41|1936.61|1954.06|1936.26|14
1649595050000|2022-04-10 12:50:50|1954.41|1936.61|1954.71|1936.91|1954.71|1936.91|1954.38|1936.58|14
1649595060000|2022-04-10 12:51:00|1954.7|1936.9|1954.41|1936.61|1954.7|1936.9|1954.41|1936.61|11
1649595070000|2022-04-10 12:51:10|1954.44|1936.64|1952.74|1934.94|1954.54|1936.74|1952.73|1934.93|29
1649595080000|2022-04-10 12:51:20|1952.76|1934.96|1952.89|1935.09|1952.92|1935.12|1952.73|1934.93|11
1649595090000|2022-04-10 12:51:30|1952.9|1935.1|1952.49|1934.69|1952.9|1935.1|1952.45|1934.65|19
1649595100000|2022-04-10 12:51:40|1952.58|1934.78|1951.99|1934.19|1952.58|1934.78|1951.99|1934.19|19
1649595110000|2022-04-10 12:51:50|1952.03|1934.23|1952.54|1934.74|1952.73|1934.93|1952.03|1934.23|22
1649595120000|2022-04-10 12:52:00|1952.86|1935.06|1952.22|1934.42|1952.86|1935.06|1952.18|1934.38|18
1649595130000|2022-04-10 12:52:10|1952.23|1934.43|1952.14|1934.34|1952.6|1934.8|1952.14|1934.34|14
1649595140000|2022-04-10 12:52:20|1952.09|1934.29|1950.98|1933.18|1952.09|1934.29|1950.52|1932.72|19
1649595150000|2022-04-10 12:52:30|1951.01|1933.21|1952.03|1934.23|1952.06|1934.26|1951.01|1933.21|22
1649595160000|2022-04-10 12:52:40|1952.02|1934.22|1951.75|1933.95|1952.06|1934.26|1951.66|1933.86|22
1649595170000|2022-04-10 12:52:50|1951.89|1934.09|1951.61|1933.81|1951.9|1934.1|1951.59|1933.79|17
1649595180000|2022-04-10 12:53:00|1951.65|1933.85|1951.25|1933.45|1951.65|1933.85|1951.23|1933.43|13
1649595190000|2022-04-10 12:53:10|1951.26|1933.46|1950.97|1933.17|1951.26|1933.46|1950.88|1933.08|15
1649595200000|2022-04-10 12:53:20|1950.98|1933.18|1950.67|1932.87|1950.99|1933.19|1950.45|1932.65|29
1649595210000|2022-04-10 12:53:30|1950.46|1932.66|1950.32|1932.52|1950.47|1932.67|1950.32|1932.52|7
1649595220000|2022-04-10 12:53:40|1950.3|1932.5|1950.25|1932.45|1950.5|1932.7|1950.25|1932.45|5
1649595230000|2022-04-10 12:53:50|1950.23|1932.43|1950.23|1932.43|1950.23|1932.43|1950.23|1932.43|1
1649595240000|2022-04-10 12:54:00|1950.25|1932.45|1950.3|1932.5|1950.3|1932.5|1950.25|1932.45|2
1649595250000|2022-04-10 12:54:10|1950.32|1932.52|1951.41|1933.61|1951.41|1933.61|1950.32|1932.52|17
1649595260000|2022-04-10 12:54:20|1951.61|1933.81|1951.63|1933.83|1951.81|1934.01|1951.61|1933.81|19
1649595270000|2022-04-10 12:54:30|1951.62|1933.82|1950.34|1932.54|1951.64|1933.84|1950.31|1932.51|23
1649595280000|2022-04-10 12:54:40|1950.36|1932.56|1950.47|1932.67|1950.72|1932.92|1950.28|1932.48|10
1649595290000|2022-04-10 12:54:50|1950.53|1932.73|1950.29|1932.49|1950.73|1932.93|1950.28|1932.48|9
1649595300000|2022-04-10 12:55:00|1950.36|1932.56|1950.36|1932.56|1950.36|1932.56|1950.36|1932.56|1
1649595310000|2022-04-10 12:55:10|1950.54|1932.74|1950.38|1932.58|1950.54|1932.74|1950.38|1932.58|2
1649595320000|2022-04-10 12:55:20|1950.3|1932.5|1950.3|1932.5|1950.3|1932.5|1950.3|1932.5|1
1649595330000|2022-04-10 12:55:30|1950.37|1932.57|1950.37|1932.57|1950.37|1932.57|1950.37|1932.57|1
1649595340000|2022-04-10 12:55:40|1950.3|1932.5|1950.27|1932.47|1950.3|1932.5|1950.1|1932.3|4
1649595350000|2022-04-10 12:55:50|1950.21|1932.41|1950.36|1932.56|1950.42|1932.62|1950.19|1932.39|8
1649595360000|2022-04-10 12:56:00|1950.34|1932.54|1949.09|1931.29|1950.34|1932.54|1949.04|1931.24|20
1649595370000|2022-04-10 12:56:10|1949.07|1931.27|1949.07|1931.27|1949.09|1931.29|1949.04|1931.24|7
1649595380000|2022-04-10 12:56:20|1949.1|1931.3|1949.09|1931.29|1949.1|1931.3|1948.99|1931.19|15
1649595390000|2022-04-10 12:56:30|1949.1|1931.3|1950.03|1932.23|1950.03|1932.23|1949.1|1931.3|11
1649595400000|2022-04-10 12:56:40|1950.07|1932.27|1950.8|1933|1950.95|1933.15|1950.07|1932.27|27
1649595410000|2022-04-10 12:56:50|1950.82|1933.02|1949.83|1932.03|1950.82|1933.02|1949.83|1932.03|23
1649595420000|2022-04-10 12:57:00|1949.77|1931.97|1949.37|1931.57|1949.81|1932.01|1949.32|1931.52|10
1649595430000|2022-04-10 12:57:10|1949.23|1931.43|1948.32|1930.52|1949.24|1931.44|1948.3|1930.5|18
1649595440000|2022-04-10 12:57:20|1948.36|1930.56|1947.42|1929.62|1948.39|1930.59|1947.4|1929.6|19
1649595450000|2022-04-10 12:57:30|1947.45|1929.65|1945.97|1928.17|1947.47|1929.67|1945.97|1928.17|27
1649595460000|2022-04-10 12:57:40|1945.84|1928.04|1947.56|1929.76|1947.56|1929.76|1945.7|1927.9|32
1649595470000|2022-04-10 12:57:50|1947.52|1929.72|1948.1|1930.3|1948.1|1930.3|1947.44|1929.64|27
1649595480000|2022-04-10 12:58:00|1948.27|1930.47|1950.24|1932.44|1950.35|1932.55|1948.27|1930.47|32
1649595490000|2022-04-10 12:58:10|1949.94|1932.14|1948.74|1930.94|1949.94|1932.14|1948.73|1930.93|26
1649595500000|2022-04-10 12:58:20|1948.72|1930.92|1947.92|1930.12|1948.72|1930.92|1947.92|1930.12|15
1649595510000|2022-04-10 12:58:30|1947.88|1930.08|1947.79|1929.99|1947.96|1930.16|1947.78|1929.98|11
1649595520000|2022-04-10 12:58:40|1947.53|1929.73|1948.1|1930.3|1948.1|1930.3|1947.52|1929.72|17
1649595530000|2022-04-10 12:58:50|1948.04|1930.24|1948.6|1930.8|1948.6|1930.8|1948|1930.2|17
1649595540000|2022-04-10 12:59:00|1948.67|1930.87|1948.93|1931.13|1949.26|1931.46|1948.65|1930.85|20
1649595550000|2022-04-10 12:59:10|1948.75|1930.95|1948.42|1930.62|1948.75|1930.95|1948.34|1930.54|13
1649595560000|2022-04-10 12:59:20|1948.41|1930.61|1948.46|1930.66|1948.63|1930.83|1948.41|1930.61|11
1649595570000|2022-04-10 12:59:30|1948.47|1930.67|1948.9|1931.1|1948.99|1931.19|1948.46|1930.66|22
1649595580000|2022-04-10 12:59:40|1948.92|1931.12|1949.44|1931.64|1949.44|1931.64|1948.76|1930.96|22
1649595590000|2022-04-10 12:59:50|1949.47|1931.67|1949.49|1931.69|1949.67|1931.87|1949.42|1931.62|18
1649595600000|2022-04-10 13:00:00|1949.42|1931.62|1948.95|1931.15|1949.69|1931.89|1948.88|1931.08|24
1649595610000|2022-04-10 13:00:10|1949.01|1931.21|1948.02|1930.22|1949.01|1931.21|1948.01|1930.21|22
1649595620000|2022-04-10 13:00:20|1948.04|1930.24|1948.06|1930.26|1948.15|1930.35|1947.89|1930.09|16
1649595630000|2022-04-10 13:00:30|1947.84|1930.04|1948.38|1930.58|1948.38|1930.58|1947.77|1929.97|19
1649595640000|2022-04-10 13:00:40|1948.45|1930.65|1949.45|1931.65|1949.63|1931.83|1948.39|1930.59|21
1649595650000|2022-04-10 13:00:50|1949.46|1931.66|1949.65|1931.85|1949.73|1931.93|1949.46|1931.66|13
1649595660000|2022-04-10 13:01:00|1949.66|1931.86|1949.52|1931.72|1949.67|1931.87|1949.52|1931.72|9
1649595670000|2022-04-10 13:01:10|1949.56|1931.76|1949.6|1931.8|1949.64|1931.84|1949.55|1931.75|15
1649595680000|2022-04-10 13:01:20|1949.61|1931.81|1950.35|1932.55|1950.35|1932.55|1949.61|1931.81|9
1649595690000|2022-04-10 13:01:30|1950.5|1932.7|1949.57|1931.77|1950.5|1932.7|1949.54|1931.74|17
1649595700000|2022-04-10 13:01:40|1949.58|1931.78|1949.69|1931.89|1949.69|1931.89|1949.57|1931.77|18
1649595710000|2022-04-10 13:01:50|1949.68|1931.88|1949.74|1931.94|1949.77|1931.97|1949.6|1931.8|21
1649595720000|2022-04-10 13:02:00|1949.72|1931.92|1949.71|1931.91|1949.74|1931.94|1949.66|1931.86|14
1649595730000|2022-04-10 13:02:10|1949.72|1931.92|1949.93|1932.13|1949.93|1932.13|1949.7|1931.9|11
1649595740000|2022-04-10 13:02:20|1949.95|1932.15|1949.95|1932.15|1949.98|1932.18|1949.93|1932.13|12
1649595750000|2022-04-10 13:02:30|1949.96|1932.16|1950.07|1932.27|1950.07|1932.27|1949.93|1932.13|9
1649595760000|2022-04-10 13:02:40|1950.1|1932.3|1949.86|1932.06|1950.49|1932.69|1949.86|1932.06|23
1649595770000|2022-04-10 13:02:50|1949.82|1932.02|1949.62|1931.82|1949.94|1932.14|1949.6|1931.8|14
1649595780000|2022-04-10 13:03:00|1949.59|1931.79|1949.48|1931.68|1949.64|1931.84|1949.46|1931.66|9
1649595790000|2022-04-10 13:03:10|1949.5|1931.7|1949.51|1931.71|1949.51|1931.71|1949.5|1931.7|2
1649595800000|2022-04-10 13:03:20|1949.5|1931.7|1947.81|1930.01|1949.5|1931.7|1947.81|1930.01|20
1649595810000|2022-04-10 13:03:30|1947.73|1929.93|1947.42|1929.62|1947.89|1930.09|1947.42|1929.62|16
1649595820000|2022-04-10 13:03:40|1947.4|1929.6|1947.43|1929.63|1947.52|1929.72|1947.39|1929.59|16
1649595830000|2022-04-10 13:03:50|1947.42|1929.62|1947.32|1929.52|1947.42|1929.62|1947.3|1929.5|5
1649595840000|2022-04-10 13:04:00|1947.31|1929.51|1947.37|1929.57|1947.38|1929.58|1947.31|1929.51|6
1649595850000|2022-04-10 13:04:10|1947.36|1929.56|1947.37|1929.57|1947.37|1929.57|1947.36|1929.56|4
1649595860000|2022-04-10 13:04:20|1947.38|1929.58|1947.38|1929.58|1947.39|1929.59|1947.37|1929.57|10
1649595870000|2022-04-10 13:04:30|1947.37|1929.57|1947.38|1929.58|1947.38|1929.58|1947.36|1929.56|4
1649595880000|2022-04-10 13:04:40|1947.39|1929.59|1947.38|1929.58|1947.4|1929.6|1947.38|1929.58|7
1649595890000|2022-04-10 13:04:50|1947.39|1929.59|1947.39|1929.59|1947.39|1929.59|1947.39|1929.59|1
1649595900000|2022-04-10 13:05:00|1947.37|1929.57|1947.39|1929.59|1947.39|1929.59|1947.37|1929.57|3
1649595910000|2022-04-10 13:05:10|1947.38|1929.58|1948.45|1930.65|1948.46|1930.66|1947.37|1929.57|13
1649595920000|2022-04-10 13:05:20|1948.43|1930.63|1949.47|1931.67|1949.73|1931.93|1948.42|1930.62|17
1649595930000|2022-04-10 13:05:30|1949.44|1931.64|1949.52|1931.72|1949.62|1931.82|1949.38|1931.58|19
1649595940000|2022-04-10 13:05:40|1949.46|1931.66|1950.2|1932.4|1950.2|1932.4|1949.46|1931.66|18
1649595950000|2022-04-10 13:05:50|1950.23|1932.43|1950.37|1932.57|1950.38|1932.58|1950.23|1932.43|16
1649595960000|2022-04-10 13:06:00|1950.38|1932.58|1950.59|1932.79|1950.59|1932.79|1950.36|1932.56|5
1649595970000|2022-04-10 13:06:10|1950.7|1932.9|1951.31|1933.51|1951.31|1933.51|1950.62|1932.82|18
1649595980000|2022-04-10 13:06:20|1951.32|1933.52|1951.44|1933.64|1951.69|1933.89|1951.32|1933.52|15
1649595990000|2022-04-10 13:06:30|1951.45|1933.65|1952.29|1934.49|1952.29|1934.49|1951.45|1933.65|13
1649596000000|2022-04-10 13:06:40|1952.31|1934.51|1952.3|1934.5|1952.33|1934.53|1952.3|1934.5|3
1649596010000|2022-04-10 13:06:50|1952.35|1934.55|1952.38|1934.58|1952.39|1934.59|1952.35|1934.55|4
1649596020000|2022-04-10 13:07:00|1952.35|1934.55|1950.77|1932.97|1952.35|1934.55|1950.77|1932.97|23
1649596030000|2022-04-10 13:07:10|1950.79|1932.99|1950.94|1933.14|1951.19|1933.39|1950.79|1932.99|13
1649596040000|2022-04-10 13:07:20|1950.92|1933.12|1950.44|1932.64|1951.02|1933.22|1950.44|1932.64|10
1649596050000|2022-04-10 13:07:30|1950.45|1932.65|1950.85|1933.05|1950.85|1933.05|1950.44|1932.64|16
1649596060000|2022-04-10 13:07:40|1951.15|1933.35|1951.3|1933.5|1951.3|1933.5|1951.15|1933.35|18
1649596070000|2022-04-10 13:07:50|1951.29|1933.49|1951.46|1933.66|1951.64|1933.84|1951.29|1933.49|12
1649596080000|2022-04-10 13:08:00|1951.5|1933.7|1950.75|1932.95|1951.52|1933.72|1950.7|1932.9|17
1649596090000|2022-04-10 13:08:10|1950.7|1932.9|1950.48|1932.68|1950.75|1932.95|1950.44|1932.64|15
1649596100000|2022-04-10 13:08:20|1950.47|1932.67|1950.18|1932.38|1950.48|1932.68|1950.06|1932.26|10
1649596110000|2022-04-10 13:08:30|1950.21|1932.41|1949.97|1932.17|1950.21|1932.41|1949.97|1932.17|6
1649596120000|2022-04-10 13:08:40|1949.67|1931.87|1950.03|1932.23|1950.05|1932.25|1949.67|1931.87|8
1649596130000|2022-04-10 13:08:50|1950.01|1932.21|1950.69|1932.89|1950.7|1932.9|1950.01|1932.21|18
1649596140000|2022-04-10 13:09:00|1950.64|1932.84|1950.78|1932.98|1950.8|1933|1950.63|1932.83|9
1649596150000|2022-04-10 13:09:10|1950.76|1932.96|1950.76|1932.96|1950.77|1932.97|1950.75|1932.95|5
1649596160000|2022-04-10 13:09:20|1950.77|1932.97|1951.56|1933.76|1951.57|1933.77|1950.77|1932.97|14
1649596170000|2022-04-10 13:09:30|1951.58|1933.78|1951.82|1934.02|1951.82|1934.02|1951.47|1933.67|18
1649596180000|2022-04-10 13:09:40|1951.76|1933.96|1951.76|1933.96|1951.81|1934.01|1951.72|1933.92|18
1649596190000|2022-04-10 13:09:50|1951.79|1933.99|1951.8|1934|1951.8|1934|1951.73|1933.93|14
1649596200000|2022-04-10 13:10:00|1951.76|1933.96|1951.86|1934.06|1951.93|1934.13|1951.76|1933.96|16
1649596210000|2022-04-10 13:10:10|1951.85|1934.05|1952.24|1934.44|1952.33|1934.53|1951.85|1934.05|14
1649596220000|2022-04-10 13:10:20|1952.22|1934.42|1951.93|1934.13|1952.22|1934.42|1951.87|1934.07|13
1649596230000|2022-04-10 13:10:30|1952.24|1934.44|1952.42|1934.62|1952.42|1934.62|1952.24|1934.44|5
1649596240000|2022-04-10 13:10:40|1952.41|1934.61|1952.59|1934.79|1952.59|1934.79|1952.41|1934.61|10
1649596250000|2022-04-10 13:10:50|1952.75|1934.95|1953.33|1935.53|1953.36|1935.56|1952.75|1934.95|17
1649596260000|2022-04-10 13:11:00|1953.38|1935.58|1954.01|1936.21|1954.01|1936.21|1953.38|1935.58|16
1649596270000|2022-04-10 13:11:10|1954.26|1936.46|1953.87|1936.07|1954.31|1936.51|1953.64|1935.84|17
1649596280000|2022-04-10 13:11:20|1954.03|1936.23|1953.85|1936.05|1954.07|1936.27|1953.85|1936.05|10
1649596290000|2022-04-10 13:11:30|1953.87|1936.07|1953.87|1936.07|1953.87|1936.07|1953.86|1936.06|3
1649596300000|2022-04-10 13:11:40|1953.86|1936.06|1953.77|1935.97|1953.87|1936.07|1953.77|1935.97|12
1649596310000|2022-04-10 13:11:50|1953.74|1935.94|1954.38|1936.58|1954.39|1936.59|1953.74|1935.94|11
1649596320000|2022-04-10 13:12:00|1954.44|1936.64|1955.37|1937.57|1955.46|1937.66|1954.39|1936.59|20
1649596330000|2022-04-10 13:12:10|1955.33|1937.53|1955.47|1937.67|1955.47|1937.67|1955.32|1937.52|18
1649596340000|2022-04-10 13:12:20|1955.48|1937.68|1954.58|1936.78|1955.48|1937.68|1954.57|1936.77|18
1649596350000|2022-04-10 13:12:30|1954.53|1936.73|1954.65|1936.85|1954.76|1936.96|1954.53|1936.73|12
1649596360000|2022-04-10 13:12:40|1954.66|1936.86|1955|1937.2|1955.03|1937.23|1954.62|1936.82|13
1649596370000|2022-04-10 13:12:50|1955.04|1937.24|1954.75|1936.95|1955.04|1937.24|1954.58|1936.78|11
1649596380000|2022-04-10 13:13:00|1954.82|1937.02|1954.66|1936.86|1954.82|1937.02|1954.59|1936.79|11
1649596390000|2022-04-10 13:13:10|1954.74|1936.94|1954.65|1936.85|1954.74|1936.94|1954.6|1936.8|8
1649596400000|2022-04-10 13:13:20|1954.57|1936.77|1954.47|1936.67|1954.57|1936.77|1954.41|1936.61|12
1649596410000|2022-04-10 13:13:30|1954.46|1936.66|1954.64|1936.84|1954.64|1936.84|1954.43|1936.63|15
1649596420000|2022-04-10 13:13:40|1954.57|1936.77|1954.72|1936.92|1954.73|1936.93|1954.5|1936.7|16
1649596430000|2022-04-10 13:13:50|1954.7|1936.9|1954.52|1936.72|1954.72|1936.92|1954.36|1936.56|12
1649596440000|2022-04-10 13:14:00|1954.51|1936.71|1954.48|1936.68|1954.58|1936.78|1954.34|1936.54|20
1649596450000|2022-04-10 13:14:10|1954.47|1936.67|1954.54|1936.74|1954.62|1936.82|1954.39|1936.59|19
1649596460000|2022-04-10 13:14:20|1954.53|1936.73|1954.54|1936.74|1954.6|1936.8|1954.49|1936.69|15
1649596470000|2022-04-10 13:14:30|1954.55|1936.75|1954.6|1936.8|1954.67|1936.87|1954.49|1936.69|11
1649596480000|2022-04-10 13:14:40|1954.53|1936.73|1955.33|1937.53|1955.36|1937.56|1954.53|1936.73|13
1649596490000|2022-04-10 13:14:50|1955.31|1937.51|1955.35|1937.55|1955.35|1937.55|1955.3|1937.5|7
1649596500000|2022-04-10 13:15:00|1955.34|1937.54|1954.87|1937.07|1955.38|1937.58|1954.87|1937.07|8
1649596510000|2022-04-10 13:15:10|1954.83|1937.03|1954.72|1936.92|1954.87|1937.07|1954.72|1936.92|11
1649596520000|2022-04-10 13:15:20|1954.68|1936.88|1955.43|1937.63|1955.43|1937.63|1954.68|1936.88|17
1649596530000|2022-04-10 13:15:30|1955.36|1937.56|1955.43|1937.63|1955.63|1937.83|1955.36|1937.56|16
1649596540000|2022-04-10 13:15:40|1955.44|1937.64|1955.41|1937.61|1955.45|1937.65|1955.4|1937.6|16
1649596550000|2022-04-10 13:15:50|1955.4|1937.6|1955.42|1937.62|1955.43|1937.63|1955.4|1937.6|8
1649596560000|2022-04-10 13:16:00|1955.41|1937.61|1955.43|1937.63|1955.43|1937.63|1955.4|1937.6|18
1649596570000|2022-04-10 13:16:10|1955.45|1937.65|1955.44|1937.64|1955.45|1937.65|1955.39|1937.59|14
1649596580000|2022-04-10 13:16:20|1955.4|1937.6|1955.72|1937.92|1955.78|1937.98|1955.4|1937.6|20
1649596590000|2022-04-10 13:16:30|1955.73|1937.93|1956.33|1938.53|1956.34|1938.54|1955.67|1937.87|15
1649596600000|2022-04-10 13:16:40|1956.34|1938.54|1956.42|1938.62|1956.49|1938.69|1956.33|1938.53|9
1649596610000|2022-04-10 13:16:50|1956.39|1938.59|1956.36|1938.56|1956.39|1938.59|1956.35|1938.55|8
1649596620000|2022-04-10 13:17:00|1956.35|1938.55|1955.8|1938|1956.41|1938.61|1955.8|1938|18
1649596630000|2022-04-10 13:17:10|1955.79|1937.99|1955.35|1937.55|1955.82|1938.02|1955.35|1937.55|9
1649596640000|2022-04-10 13:17:20|1955.43|1937.63|1955.43|1937.63|1955.44|1937.64|1955.4|1937.6|11
1649596650000|2022-04-10 13:17:30|1955.4|1937.6|1954.76|1936.96|1955.46|1937.66|1954.66|1936.86|26
1649596660000|2022-04-10 13:17:40|1954.77|1936.97|1952.63|1934.83|1954.77|1936.97|1952.58|1934.78|27
1649596670000|2022-04-10 13:17:50|1952.64|1934.84|1952.29|1934.49|1952.64|1934.84|1952.27|1934.47|14
1649596680000|2022-04-10 13:18:00|1952.26|1934.46|1952.38|1934.58|1952.43|1934.63|1952.26|1934.46|17
1649596690000|2022-04-10 13:18:10|1952.41|1934.61|1952.79|1934.99|1952.82|1935.02|1952.4|1934.6|18
1649596700000|2022-04-10 13:18:20|1952.86|1935.06|1953.1|1935.3|1953.1|1935.3|1952.78|1934.98|12
1649596710000|2022-04-10 13:18:30|1953.02|1935.22|1952.96|1935.16|1953.07|1935.27|1952.96|1935.16|10
1649596720000|2022-04-10 13:18:40|1952.95|1935.15|1953.03|1935.23|1953.05|1935.25|1952.95|1935.15|13
1649596730000|2022-04-10 13:18:50|1953.04|1935.24|1952.99|1935.19|1953.05|1935.25|1952.98|1935.18|9
1649596740000|2022-04-10 13:19:00|1953|1935.2|1953.05|1935.25|1953.05|1935.25|1952.97|1935.17|10
1649596750000|2022-04-10 13:19:10|1953.02|1935.22|1953.07|1935.27|1953.09|1935.29|1953.02|1935.22|13
1649596760000|2022-04-10 13:19:20|1953.05|1935.25|1952.97|1935.17|1953.07|1935.27|1952.96|1935.16|15
1649596770000|2022-04-10 13:19:30|1952.99|1935.19|1952.81|1935.01|1953.09|1935.29|1952.81|1935.01|13
1649596780000|2022-04-10 13:19:40|1952.8|1935|1952.99|1935.19|1953.06|1935.26|1952.8|1935|19
1649596790000|2022-04-10 13:19:50|1953|1935.2|1952.98|1935.18|1953.01|1935.21|1952.97|1935.17|8
1649596800000|2022-04-10 13:20:00|1952.96|1935.16|1952.82|1935.02|1952.96|1935.16|1952.7|1934.9|12
1649596810000|2022-04-10 13:20:10|1952.83|1935.03|1952.12|1934.32|1952.83|1935.03|1952.11|1934.31|17
1649596820000|2022-04-10 13:20:20|1952.15|1934.35|1951.7|1933.9|1952.15|1934.35|1951.67|1933.87|20
1649596830000|2022-04-10 13:20:30|1951.59|1933.79|1950.82|1933.02|1951.59|1933.79|1950.82|1933.02|16
1649596840000|2022-04-10 13:20:40|1950.79|1932.99|1950.82|1933.02|1951.09|1933.29|1950.77|1932.97|16
1649596850000|2022-04-10 13:20:50|1950.83|1933.03|1950.71|1932.91|1950.96|1933.16|1950.71|1932.91|13
1649596860000|2022-04-10 13:21:00|1950.72|1932.92|1949.92|1932.12|1950.73|1932.93|1949.9|1932.1|24
1649596870000|2022-04-10 13:21:10|1949.75|1931.95|1949.71|1931.91|1949.82|1932.02|1949.55|1931.75|13
1649596880000|2022-04-10 13:21:20|1949.68|1931.88|1949.2|1931.4|1949.85|1932.05|1949.2|1931.4|17
1649596890000|2022-04-10 13:21:30|1949.23|1931.43|1947.75|1929.95|1949.23|1931.43|1947.75|1929.95|24
1649596900000|2022-04-10 13:21:40|1947.77|1929.97|1948.79|1930.99|1948.79|1930.99|1946.89|1929.09|33
1649596910000|2022-04-10 13:21:50|1948.8|1931|1948.92|1931.12|1948.96|1931.16|1948.77|1930.97|12
1649596920000|2022-04-10 13:22:00|1948.93|1931.13|1949.06|1931.26|1949.15|1931.35|1948.92|1931.12|12
1649596930000|2022-04-10 13:22:10|1949.07|1931.27|1948.77|1930.97|1949.13|1931.33|1948.25|1930.45|23
1649596940000|2022-04-10 13:22:20|1948.72|1930.92|1948.64|1930.84|1948.72|1930.92|1948.6|1930.8|15
1649596950000|2022-04-10 13:22:30|1948.59|1930.79|1949.01|1931.21|1949.03|1931.23|1948.59|1930.79|12
1649596960000|2022-04-10 13:22:40|1949.05|1931.25|1949.74|1931.94|1949.76|1931.96|1949.05|1931.25|19
1649596970000|2022-04-10 13:22:50|1949.75|1931.95|1949.99|1932.19|1950|1932.2|1949.75|1931.95|10
1649596980000|2022-04-10 13:23:00|1950|1932.2|1949.85|1932.05|1950.05|1932.25|1949.7|1931.9|10
1649596990000|2022-04-10 13:23:10|1949.7|1931.9|1950.38|1932.58|1950.38|1932.58|1949.7|1931.9|21
1649597000000|2022-04-10 13:23:20|1950.53|1932.73|1951.09|1933.29|1951.09|1933.29|1950.53|1932.73|18
1649597010000|2022-04-10 13:23:30|1951.03|1933.23|1950.96|1933.16|1951.03|1933.23|1950.72|1932.92|17
1649597020000|2022-04-10 13:23:40|1950.93|1933.13|1951.01|1933.21|1951.06|1933.26|1950.93|1933.13|5
1649597030000|2022-04-10 13:23:50|1951.02|1933.22|1949.94|1932.14|1951.03|1933.23|1949.94|1932.14|16
1649597040000|2022-04-10 13:24:00|1949.96|1932.16|1949.72|1931.92|1950.03|1932.23|1949.55|1931.75|16
1649597050000|2022-04-10 13:24:10|1949.63|1931.83|1950.46|1932.66|1950.55|1932.75|1949.63|1931.83|18
1649597060000|2022-04-10 13:24:20|1950.48|1932.68|1950.58|1932.78|1950.58|1932.78|1950.42|1932.62|13
1649597070000|2022-04-10 13:24:30|1950.57|1932.77|1951.36|1933.56|1951.36|1933.56|1950.47|1932.67|19
1649597080000|2022-04-10 13:24:40|1951.37|1933.57|1951.62|1933.82|1951.62|1933.82|1951.26|1933.46|11
1649597090000|2022-04-10 13:24:50|1951.63|1933.83|1952.28|1934.48|1952.36|1934.56|1951.62|1933.82|21
1649597100000|2022-04-10 13:25:00|1952.35|1934.55|1952.52|1934.72|1952.62|1934.82|1952.33|1934.53|12
1649597110000|2022-04-10 13:25:10|1952.53|1934.73|1952.63|1934.83|1952.65|1934.85|1952.47|1934.67|17
1649597120000|2022-04-10 13:25:20|1952.56|1934.76|1952.7|1934.9|1952.75|1934.95|1952.56|1934.76|10
1649597130000|2022-04-10 13:25:30|1952.61|1934.81|1952.12|1934.32|1952.7|1934.9|1952.12|1934.32|19
1649597140000|2022-04-10 13:25:40|1952.06|1934.26|1951.61|1933.81|1952.06|1934.26|1951.61|1933.81|4
1649597160000|2022-04-10 13:26:00|1951.56|1933.76|1951.56|1933.76|1951.56|1933.76|1951.56|1933.76|1
1649597170000|2022-04-10 13:26:10|1951.8|1934|1952.76|1934.96|1952.76|1934.96|1951.67|1933.87|15
1649597180000|2022-04-10 13:26:20|1952.77|1934.97|1952.73|1934.93|1952.77|1934.97|1952.64|1934.84|20
1649597190000|2022-04-10 13:26:30|1952.74|1934.94|1953.36|1935.56|1953.36|1935.56|1952.73|1934.93|16
1649597200000|2022-04-10 13:26:40|1953.34|1935.54|1952.51|1934.71|1953.35|1935.55|1952.51|1934.71|17
1649597210000|2022-04-10 13:26:50|1952.31|1934.51|1952.41|1934.61|1952.45|1934.65|1952.31|1934.51|7
1649597220000|2022-04-10 13:27:00|1952.38|1934.58|1952.35|1934.55|1952.4|1934.6|1952.35|1934.55|7
1649597230000|2022-04-10 13:27:10|1952.3|1934.5|1952.36|1934.56|1952.37|1934.57|1952.24|1934.44|8
1649597240000|2022-04-10 13:27:20|1952.31|1934.51|1951.32|1933.52|1952.31|1934.51|1951.3|1933.5|15
1649597250000|2022-04-10 13:27:30|1951.08|1933.28|1951.08|1933.28|1951.08|1933.28|1951.08|1933.28|1
1649597260000|2022-04-10 13:27:40|1951.09|1933.29|1950.95|1933.15|1951.1|1933.3|1950.8|1933|9
1649597270000|2022-04-10 13:27:50|1951.08|1933.28|1952.41|1934.61|1952.41|1934.61|1951.02|1933.22|15
1649597280000|2022-04-10 13:28:00|1952.4|1934.6|1952.53|1934.73|1952.63|1934.83|1952.36|1934.56|10
1649597290000|2022-04-10 13:28:10|1952.51|1934.71|1952.6|1934.8|1952.66|1934.86|1952.51|1934.71|4
1649597300000|2022-04-10 13:28:20|1952.69|1934.89|1952.61|1934.81|1952.69|1934.89|1952.6|1934.8|3
1649597310000|2022-04-10 13:28:30|1952.53|1934.73|1952.34|1934.54|1952.53|1934.73|1952.21|1934.41|10
1649597320000|2022-04-10 13:28:40|1952.37|1934.57|1952.55|1934.75|1952.55|1934.75|1952.35|1934.55|7
1649597330000|2022-04-10 13:28:50|1952.54|1934.74|1952.52|1934.72|1952.55|1934.75|1952.52|1934.72|6
1649597340000|2022-04-10 13:29:00|1952.55|1934.75|1953.25|1935.45|1953.27|1935.47|1952.54|1934.74|15
1649597350000|2022-04-10 13:29:10|1953.24|1935.44|1953.29|1935.49|1953.3|1935.5|1953.24|1935.44|8
1649597360000|2022-04-10 13:29:20|1953.24|1935.44|1953.17|1935.37|1953.24|1935.44|1953.17|1935.37|2
1649597370000|2022-04-10 13:29:30|1952.89|1935.09|1952.54|1934.74|1952.89|1935.09|1952.54|1934.74|5
1649597380000|2022-04-10 13:29:40|1952.66|1934.86|1952.71|1934.91|1952.71|1934.91|1952.66|1934.86|10
1649597390000|2022-04-10 13:29:50|1952.69|1934.89|1952.6|1934.8|1952.69|1934.89|1952.17|1934.37|16
1649597400000|2022-04-10 13:30:00|1952.63|1934.83|1951.88|1934.08|1952.7|1934.9|1951.88|1934.08|20
1649597410000|2022-04-10 13:30:10|1951.8|1934|1951.58|1933.78|1951.8|1934|1951.58|1933.78|5
1649597420000|2022-04-10 13:30:20|1951.56|1933.76|1951.56|1933.76|1951.58|1933.78|1951.56|1933.76|3
1649597430000|2022-04-10 13:30:30|1951.47|1933.67|1951.47|1933.67|1951.47|1933.67|1951.47|1933.67|1
1649597450000|2022-04-10 13:30:50|1951.45|1933.65|1951.55|1933.75|1951.55|1933.75|1951.45|1933.65|4
1649597460000|2022-04-10 13:31:00|1951.63|1933.83|1951.63|1933.83|1951.63|1933.83|1951.63|1933.83|1
1649597470000|2022-04-10 13:31:10|1951.68|1933.88|1951.68|1933.88|1951.68|1933.88|1951.68|1933.88|1
1649597480000|2022-04-10 13:31:20|1951.74|1933.94|1951.74|1933.94|1951.74|1933.94|1951.74|1933.94|1
1649597490000|2022-04-10 13:31:30|1951.85|1934.05|1951.74|1933.94|1951.85|1934.05|1951.74|1933.94|4
1649597500000|2022-04-10 13:31:40|1951.85|1934.05|1951.75|1933.95|1951.85|1934.05|1951.62|1933.82|11
1649597510000|2022-04-10 13:31:50|1951.84|1934.04|1951.74|1933.94|1952.01|1934.21|1951.74|1933.94|7
1649597520000|2022-04-10 13:32:00|1951.68|1933.88|1951.83|1934.03|1951.83|1934.03|1951.68|1933.88|3
1649597530000|2022-04-10 13:32:10|1951.79|1933.99|1951.8|1934|1951.83|1934.03|1951.68|1933.88|10
1649597540000|2022-04-10 13:32:20|1951.82|1934.02|1951.82|1934.02|1951.89|1934.09|1951.73|1933.93|5
1649597550000|2022-04-10 13:32:30|1951.78|1933.98|1951.58|1933.78|1951.78|1933.98|1951.58|1933.78|5
1649597560000|2022-04-10 13:32:40|1951.52|1933.72|1951.15|1933.35|1951.52|1933.72|1951.13|1933.33|7
1649597570000|2022-04-10 13:32:50|1950.95|1933.15|1950.38|1932.58|1950.95|1933.15|1950.38|1932.58|15
1649597580000|2022-04-10 13:33:00|1950.33|1932.53|1950.56|1932.76|1950.57|1932.77|1949.81|1932.01|25
1649597590000|2022-04-10 13:33:10|1950.5|1932.7|1951.32|1933.52|1951.38|1933.58|1950.5|1932.7|16
1649597600000|2022-04-10 13:33:20|1951.31|1933.51|1950.68|1932.88|1951.31|1933.51|1950.52|1932.72|12
1649597610000|2022-04-10 13:33:30|1950.62|1932.82|1950.46|1932.66|1950.68|1932.88|1950.46|1932.66|15
1649597620000|2022-04-10 13:33:40|1950.58|1932.78|1950.48|1932.68|1950.59|1932.79|1950.46|1932.66|10
1649597630000|2022-04-10 13:33:50|1950.47|1932.67|1950.58|1932.78|1950.6|1932.8|1950.43|1932.63|11
1649597640000|2022-04-10 13:34:00|1950.57|1932.77|1950.67|1932.87|1950.7|1932.9|1950.55|1932.75|12
1649597650000|2022-04-10 13:34:10|1950.63|1932.83|1951.34|1933.54|1951.35|1933.55|1950.63|1932.83|14
1649597660000|2022-04-10 13:34:20|1951.36|1933.56|1951.75|1933.95|1951.75|1933.95|1951.36|1933.56|8
1649597670000|2022-04-10 13:34:30|1951.7|1933.9|1952.34|1934.54|1952.41|1934.61|1951.7|1933.9|16
1649597680000|2022-04-10 13:34:40|1952.32|1934.52|1952.29|1934.49|1952.32|1934.52|1952.05|1934.25|6
1649597690000|2022-04-10 13:34:50|1952.23|1934.43|1952.51|1934.71|1952.51|1934.71|1952.23|1934.43|9
1649597700000|2022-04-10 13:35:00|1952.52|1934.72|1952.52|1934.72|1952.53|1934.73|1952.51|1934.71|6
1649597710000|2022-04-10 13:35:10|1952.5|1934.7|1952.53|1934.73|1952.53|1934.73|1952.5|1934.7|7
1649597720000|2022-04-10 13:35:20|1952.43|1934.63|1950.35|1932.55|1952.43|1934.63|1950.28|1932.48|21
1649597730000|2022-04-10 13:35:30|1950.34|1932.54|1950.48|1932.68|1950.49|1932.69|1950.02|1932.22|18
1649597740000|2022-04-10 13:35:40|1950.5|1932.7|1950.51|1932.71|1950.52|1932.72|1950.49|1932.69|9
1649597750000|2022-04-10 13:35:50|1950.49|1932.69|1950.56|1932.76|1950.56|1932.76|1950.49|1932.69|3
1649597760000|2022-04-10 13:36:00|1950.55|1932.75|1950.49|1932.69|1950.55|1932.75|1950.49|1932.69|4
1649597780000|2022-04-10 13:36:20|1950.43|1932.63|1950.43|1932.63|1950.43|1932.63|1950.43|1932.63|1
1649597800000|2022-04-10 13:36:40|1950.42|1932.62|1949.4|1931.6|1950.42|1932.62|1949.38|1931.58|22
1649597810000|2022-04-10 13:36:50|1949.32|1931.52|1948.05|1930.25|1949.32|1931.52|1947.92|1930.12|19
1649597820000|2022-04-10 13:37:00|1947.81|1930.01|1947.63|1929.83|1948|1930.2|1947.63|1929.83|7
1649597830000|2022-04-10 13:37:10|1947.64|1929.84|1947.09|1929.29|1947.64|1929.84|1947.09|1929.29|15
1649597840000|2022-04-10 13:37:20|1947.11|1929.31|1947.51|1929.71|1947.52|1929.72|1947.11|1929.31|14
1649597850000|2022-04-10 13:37:30|1947.55|1929.75|1948.55|1930.75|1948.62|1930.82|1947.55|1929.75|20
1649597860000|2022-04-10 13:37:40|1948.73|1930.93|1948.92|1931.12|1948.92|1931.12|1948.52|1930.72|12
1649597870000|2022-04-10 13:37:50|1948.89|1931.09|1948.91|1931.11|1948.92|1931.12|1948.82|1931.02|13
1649597880000|2022-04-10 13:38:00|1948.92|1931.12|1949.03|1931.23|1949.08|1931.28|1948.85|1931.05|23
1649597890000|2022-04-10 13:38:10|1948.99|1931.19|1949.07|1931.27|1949.07|1931.27|1948.83|1931.03|22
1649597900000|2022-04-10 13:38:20|1949.09|1931.29|1949|1931.2|1949.1|1931.3|1948.89|1931.09|15
1649597910000|2022-04-10 13:38:30|1949.06|1931.26|1948.61|1930.81|1949.06|1931.26|1948.57|1930.77|10
1649597920000|2022-04-10 13:38:40|1948.57|1930.77|1949.32|1931.52|1949.56|1931.76|1948.57|1930.77|22
1649597930000|2022-04-10 13:38:50|1949.29|1931.49|1948.53|1930.73|1949.29|1931.49|1948.53|1930.73|8
1649597940000|2022-04-10 13:39:00|1948.54|1930.74|1948.46|1930.66|1948.54|1930.74|1948.32|1930.52|11
1649597950000|2022-04-10 13:39:10|1948.57|1930.77|1948.56|1930.76|1948.58|1930.78|1948.5|1930.7|9
1649597960000|2022-04-10 13:39:20|1948.54|1930.74|1947.47|1929.67|1948.54|1930.74|1947.47|1929.67|11
1649597970000|2022-04-10 13:39:30|1947.51|1929.71|1947.51|1929.71|1947.51|1929.71|1947.51|1929.71|1
1649597980000|2022-04-10 13:39:40|1947.5|1929.7|1947.58|1929.78|1947.6|1929.8|1947.5|1929.7|4
1649597990000|2022-04-10 13:39:50|1947.54|1929.74|1947.54|1929.74|1947.54|1929.74|1947.5|1929.7|3
1649598000000|2022-04-10 13:40:00|1947.5|1929.7|1947.51|1929.71|1947.51|1929.71|1947.48|1929.68|3
1649598010000|2022-04-10 13:40:10|1947.6|1929.8|1947.36|1929.56|1947.6|1929.8|1947.36|1929.56|7
1649598020000|2022-04-10 13:40:20|1947.35|1929.55|1947.35|1929.55|1947.37|1929.57|1947.26|1929.46|10
1649598030000|2022-04-10 13:40:30|1947.36|1929.56|1946.42|1928.62|1947.4|1929.6|1946.4|1928.6|14
1649598040000|2022-04-10 13:40:40|1946.44|1928.64|1946.08|1928.28|1946.44|1928.64|1945.91|1928.11|12
1649598050000|2022-04-10 13:40:50|1946.29|1928.49|1946.68|1928.88|1946.69|1928.89|1946.29|1928.49|9
1649598060000|2022-04-10 13:41:00|1946.6|1928.8|1946.71|1928.91|1946.91|1929.11|1946.51|1928.71|14
1649598070000|2022-04-10 13:41:10|1946.74|1928.94|1946.79|1928.99|1946.89|1929.09|1946.58|1928.78|17
1649598080000|2022-04-10 13:41:20|1946.8|1929|1947.78|1929.98|1947.78|1929.98|1946.8|1929|8
1649598090000|2022-04-10 13:41:30|1947.73|1929.93|1947.86|1930.06|1947.86|1930.06|1947.73|1929.93|5
1649598100000|2022-04-10 13:41:40|1947.83|1930.03|1947.65|1929.85|1947.88|1930.08|1947.65|1929.85|8
1649598110000|2022-04-10 13:41:50|1947.69|1929.89|1948.66|1930.86|1948.67|1930.87|1947.5|1929.7|21
1649598120000|2022-04-10 13:42:00|1948.63|1930.83|1949.92|1932.12|1949.92|1932.12|1948.63|1930.83|21
1649598130000|2022-04-10 13:42:10|1949.88|1932.08|1949.71|1931.91|1949.92|1932.12|1949.71|1931.91|6
1649598140000|2022-04-10 13:42:20|1949.78|1931.98|1949.7|1931.9|1949.82|1932.02|1949.61|1931.81|13
1649598150000|2022-04-10 13:42:30|1949.66|1931.86|1949.84|1932.04|1949.84|1932.04|1949.57|1931.77|15
1649598160000|2022-04-10 13:42:40|1949.81|1932.01|1948.91|1931.11|1949.81|1932.01|1948.91|1931.11|17
1649598170000|2022-04-10 13:42:50|1948.77|1930.97|1948.78|1930.98|1948.91|1931.11|1948.63|1930.83|14
1649598180000|2022-04-10 13:43:00|1948.79|1930.99|1948.82|1931.02|1948.82|1931.02|1948.59|1930.79|12
1649598190000|2022-04-10 13:43:10|1948.99|1931.19|1948.69|1930.89|1948.99|1931.19|1948.69|1930.89|7
1649598200000|2022-04-10 13:43:20|1948.88|1931.08|1948.51|1930.71|1948.9|1931.1|1948.51|1930.71|13
1649598210000|2022-04-10 13:43:30|1948.52|1930.72|1949.39|1931.59|1949.4|1931.6|1948.52|1930.72|14
1649598220000|2022-04-10 13:43:40|1949.4|1931.6|1949.89|1932.09|1949.89|1932.09|1949.38|1931.58|6
1649598230000|2022-04-10 13:43:50|1950.32|1932.52|1951.19|1933.39|1951.4|1933.6|1950.32|1932.52|12
1649598240000|2022-04-10 13:44:00|1951.18|1933.38|1952.94|1935.14|1952.94|1935.14|1951.03|1933.23|12
1649598250000|2022-04-10 13:44:10|1952.95|1935.15|1953.97|1936.17|1954.6|1936.8|1952.95|1935.15|25
1649598260000|2022-04-10 13:44:20|1953.94|1936.14|1954.09|1936.29|1954.1|1936.3|1953.72|1935.92|14
1649598270000|2022-04-10 13:44:30|1954.06|1936.26|1954.1|1936.3|1954.1|1936.3|1953.82|1936.02|18
1649598280000|2022-04-10 13:44:40|1954.06|1936.26|1954.38|1936.58|1954.5|1936.7|1953.85|1936.05|17
1649598290000|2022-04-10 13:44:50|1954.5|1936.7|1954.67|1936.87|1954.67|1936.87|1954.35|1936.55|13
1649598300000|2022-04-10 13:45:00|1954.64|1936.84|1954.73|1936.93|1954.92|1937.12|1954.63|1936.83|10
1649598310000|2022-04-10 13:45:10|1954.63|1936.83|1954.36|1936.56|1954.63|1936.83|1954.32|1936.52|15
1649598320000|2022-04-10 13:45:20|1954.39|1936.59|1954.71|1936.91|1954.74|1936.94|1954.39|1936.59|14
1649598330000|2022-04-10 13:45:30|1954.95|1937.15|1954.72|1936.92|1954.96|1937.16|1954.42|1936.62|17
1649598340000|2022-04-10 13:45:40|1954.69|1936.89|1954.5|1936.7|1954.7|1936.9|1954.47|1936.67|10
1649598350000|2022-04-10 13:45:50|1954.49|1936.69|1953.89|1936.09|1954.52|1936.72|1953.86|1936.06|22
1649598360000|2022-04-10 13:46:00|1953.91|1936.11|1953.11|1935.31|1953.91|1936.11|1953.11|1935.31|19
1649598370000|2022-04-10 13:46:10|1953.13|1935.33|1952.89|1935.09|1953.13|1935.33|1952.79|1934.99|6
1649598380000|2022-04-10 13:46:20|1952.99|1935.19|1953.06|1935.26|1953.06|1935.26|1952.94|1935.14|6
1649598390000|2022-04-10 13:46:30|1953.07|1935.27|1953.48|1935.68|1953.59|1935.79|1953.07|1935.27|25
1649598400000|2022-04-10 13:46:40|1953.52|1935.72|1953.59|1935.79|1953.81|1936.01|1953.52|1935.72|15
1649598410000|2022-04-10 13:46:50|1953.71|1935.91|1953.41|1935.61|1953.71|1935.91|1953.39|1935.59|4
1649598420000|2022-04-10 13:47:00|1953.47|1935.67|1953.75|1935.95|1953.75|1935.95|1953.41|1935.61|15
1649598430000|2022-04-10 13:47:10|1953.77|1935.97|1953.77|1935.97|1953.77|1935.97|1953.51|1935.71|12
1649598440000|2022-04-10 13:47:20|1953.83|1936.03|1953.58|1935.78|1953.86|1936.06|1953.58|1935.78|11
1649598450000|2022-04-10 13:47:30|1953.63|1935.83|1954.3|1936.5|1954.33|1936.53|1953.61|1935.81|16
1649598460000|2022-04-10 13:47:40|1954.31|1936.51|1954.49|1936.69|1954.49|1936.69|1954.31|1936.51|3
1649598470000|2022-04-10 13:47:50|1954.47|1936.67|1954.46|1936.66|1954.48|1936.68|1954.43|1936.63|9
1649598480000|2022-04-10 13:48:00|1954.47|1936.67|1954.4|1936.6|1954.47|1936.67|1954.4|1936.6|5
1649598490000|2022-04-10 13:48:10|1954.42|1936.62|1954.42|1936.62|1954.42|1936.62|1954.41|1936.61|3
1649598500000|2022-04-10 13:48:20|1954.41|1936.61|1953.79|1935.99|1954.41|1936.61|1953.79|1935.99|9
1649598510000|2022-04-10 13:48:30|1953.8|1936|1953.55|1935.75|1953.81|1936.01|1953.44|1935.64|12
1649598520000|2022-04-10 13:48:40|1953.63|1935.83|1953.87|1936.07|1953.93|1936.13|1953.5|1935.7|14
1649598530000|2022-04-10 13:48:50|1953.8|1936|1955.18|1937.38|1955.18|1937.38|1953.8|1936|20
1649598540000|2022-04-10 13:49:00|1955.2|1937.4|1955.41|1937.61|1955.44|1937.64|1955.2|1937.4|11
1649598550000|2022-04-10 13:49:10|1955.34|1937.54|1955.41|1937.61|1955.41|1937.61|1955.34|1937.54|8
1649598560000|2022-04-10 13:49:20|1955.44|1937.64|1955.48|1937.68|1955.5|1937.7|1955.4|1937.6|12
1649598570000|2022-04-10 13:49:30|1955.47|1937.67|1953.76|1935.96|1955.47|1937.67|1953.76|1935.96|20
1649598580000|2022-04-10 13:49:40|1953.86|1936.06|1953.56|1935.76|1953.86|1936.06|1953.45|1935.65|15
1649598590000|2022-04-10 13:49:50|1953.58|1935.78|1953.87|1936.07|1953.87|1936.07|1953.56|1935.76|8
1649598600000|2022-04-10 13:50:00|1953.86|1936.06|1953.89|1936.09|1953.9|1936.1|1953.82|1936.02|6
1649598610000|2022-04-10 13:50:10|1953.93|1936.13|1954.41|1936.61|1954.41|1936.61|1953.93|1936.13|5
1649598620000|2022-04-10 13:50:20|1954.43|1936.63|1955.23|1937.43|1955.23|1937.43|1954.41|1936.61|9
1649598630000|2022-04-10 13:50:30|1955.24|1937.44|1955.32|1937.52|1955.32|1937.52|1955.24|1937.44|2
1649598640000|2022-04-10 13:50:40|1955.34|1937.54|1955.44|1937.64|1955.45|1937.65|1955.34|1937.54|3
1649598650000|2022-04-10 13:50:50|1955.46|1937.66|1955.46|1937.66|1955.46|1937.66|1955.46|1937.66|1
1649598660000|2022-04-10 13:51:00|1955.5|1937.7|1955.51|1937.71|1955.67|1937.87|1955.46|1937.66|12
1649598670000|2022-04-10 13:51:10|1955.54|1937.74|1955.54|1937.74|1955.63|1937.83|1955.51|1937.71|14
1649598680000|2022-04-10 13:51:20|1955.64|1937.84|1955.55|1937.75|1955.64|1937.84|1955.51|1937.71|4
1649598690000|2022-04-10 13:51:30|1955.52|1937.72|1955.57|1937.77|1955.57|1937.77|1955.52|1937.72|3
1649598700000|2022-04-10 13:51:40|1955.55|1937.75|1954.76|1936.96|1955.55|1937.75|1954.76|1936.96|13
1649598710000|2022-04-10 13:51:50|1954.87|1937.07|1955.09|1937.29|1955.09|1937.29|1954.68|1936.88|14
1649598720000|2022-04-10 13:52:00|1954.97|1937.17|1954.74|1936.94|1955.07|1937.27|1954.69|1936.89|19
1649598730000|2022-04-10 13:52:10|1954.75|1936.95|1954.73|1936.93|1954.75|1936.95|1954.7|1936.9|5
1649598740000|2022-04-10 13:52:20|1954.74|1936.94|1954.73|1936.93|1954.76|1936.96|1954.7|1936.9|6
1649598750000|2022-04-10 13:52:30|1954.74|1936.94|1955.48|1937.68|1955.48|1937.68|1954.74|1936.94|16
1649598760000|2022-04-10 13:52:40|1955.62|1937.82|1955.6|1937.8|1955.69|1937.89|1955.49|1937.69|15
1649598770000|2022-04-10 13:52:50|1955.57|1937.77|1955.46|1937.66|1955.65|1937.85|1955.34|1937.54|11
1649598780000|2022-04-10 13:53:00|1955.45|1937.65|1955.42|1937.62|1955.53|1937.73|1955.41|1937.61|12
1649598790000|2022-04-10 13:53:10|1955.44|1937.64|1955.36|1937.56|1955.55|1937.75|1955.36|1937.56|10
1649598800000|2022-04-10 13:53:20|1955.45|1937.65|1955.31|1937.51|1955.45|1937.65|1955.31|1937.51|3
1649598810000|2022-04-10 13:53:30|1955.32|1937.52|1955|1937.2|1955.32|1937.52|1955|1937.2|5
1649598820000|2022-04-10 13:53:40|1954.97|1937.17|1954.82|1937.02|1955.01|1937.21|1954.74|1936.94|14
1649598830000|2022-04-10 13:53:50|1954.74|1936.94|1954.82|1937.02|1954.83|1937.03|1954.74|1936.94|15
1649598840000|2022-04-10 13:54:00|1954.74|1936.94|1954.93|1937.13|1954.93|1937.13|1954.73|1936.93|17
1649598850000|2022-04-10 13:54:10|1954.92|1937.12|1955|1937.2|1955|1937.2|1954.81|1937.01|4
1649598860000|2022-04-10 13:54:20|1954.94|1937.14|1954.85|1937.05|1954.94|1937.14|1954.85|1937.05|8
1649598870000|2022-04-10 13:54:30|1954.94|1937.14|1954.73|1936.93|1954.94|1937.14|1954.73|1936.93|9
1649598880000|2022-04-10 13:54:40|1954.55|1936.75|1954.15|1936.35|1954.59|1936.79|1954.15|1936.35|13
1649598890000|2022-04-10 13:54:50|1953.68|1935.88|1952.93|1935.13|1953.8|1936|1952.87|1935.07|21
1649598900000|2022-04-10 13:55:00|1952.9|1935.1|1952.75|1934.95|1953|1935.2|1952.75|1934.95|21
1649598910000|2022-04-10 13:55:10|1952.7|1934.9|1951.73|1933.93|1952.72|1934.92|1951.73|1933.93|23
1649598920000|2022-04-10 13:55:20|1951.71|1933.91|1951.82|1934.02|1951.82|1934.02|1951.69|1933.89|8
1649598930000|2022-04-10 13:55:30|1951.93|1934.13|1951.82|1934.02|1951.99|1934.19|1951.82|1934.02|19
1649598940000|2022-04-10 13:55:40|1951.72|1933.92|1951.91|1934.11|1951.93|1934.13|1951.72|1933.92|5
1649598950000|2022-04-10 13:55:50|1951.9|1934.1|1952.49|1934.69|1952.58|1934.78|1951.9|1934.1|12
1649598960000|2022-04-10 13:56:00|1952.38|1934.58|1952.63|1934.83|1952.65|1934.85|1952.17|1934.37|13
1649598970000|2022-04-10 13:56:10|1952.61|1934.81|1952.61|1934.81|1952.61|1934.81|1952.61|1934.81|1
1649598980000|2022-04-10 13:56:20|1952.6|1934.8|1952.38|1934.58|1952.6|1934.8|1952.38|1934.58|7
1649598990000|2022-04-10 13:56:30|1952.4|1934.6|1952.49|1934.69|1952.49|1934.69|1952.4|1934.6|8
1649599000000|2022-04-10 13:56:40|1952.4|1934.6|1952.5|1934.7|1952.5|1934.7|1952.4|1934.6|3
1649599010000|2022-04-10 13:56:50|1952.51|1934.71|1952.53|1934.73|1952.53|1934.73|1952.39|1934.59|11
1649599020000|2022-04-10 13:57:00|1952.47|1934.67|1952.39|1934.59|1952.49|1934.69|1952.28|1934.48|7
1649599030000|2022-04-10 13:57:10|1952.49|1934.69|1952.73|1934.93|1952.77|1934.97|1952.49|1934.69|13
1649599040000|2022-04-10 13:57:20|1953|1935.2|1953.01|1935.21|1953.01|1935.21|1952.96|1935.16|9
1649599050000|2022-04-10 13:57:30|1952.97|1935.17|1952.68|1934.88|1952.97|1935.17|1952.67|1934.87|7
1649599060000|2022-04-10 13:57:40|1952.65|1934.85|1952.56|1934.76|1952.69|1934.89|1952.53|1934.73|14
1649599070000|2022-04-10 13:57:50|1952.64|1934.84|1952.5|1934.7|1952.64|1934.84|1952.5|1934.7|9
1649599080000|2022-04-10 13:58:00|1952.46|1934.66|1952.47|1934.67|1952.61|1934.81|1952.46|1934.66|10
1649599090000|2022-04-10 13:58:10|1952.51|1934.71|1952.72|1934.92|1952.72|1934.92|1952.31|1934.51|18
1649599100000|2022-04-10 13:58:20|1952.69|1934.89|1952.7|1934.9|1952.7|1934.9|1952.69|1934.89|2
1649599110000|2022-04-10 13:58:30|1952.72|1934.92|1952.68|1934.88|1952.72|1934.92|1952.68|1934.88|4
1649599130000|2022-04-10 13:58:50|1952.66|1934.86|1952.68|1934.88|1952.69|1934.89|1952.66|1934.86|8
1649599140000|2022-04-10 13:59:00|1952.69|1934.89|1952.69|1934.89|1952.7|1934.9|1952.69|1934.89|3
1649599150000|2022-04-10 13:59:10|1952.7|1934.9|1952.72|1934.92|1952.81|1935.01|1952.64|1934.84|18
1649599160000|2022-04-10 13:59:20|1952.89|1935.09|1952.86|1935.06|1953.09|1935.29|1952.83|1935.03|8
1649599170000|2022-04-10 13:59:30|1953.07|1935.27|1953.24|1935.44|1953.32|1935.52|1953.07|1935.27|9
1649599180000|2022-04-10 13:59:40|1953.51|1935.71|1953.6|1935.8|1953.6|1935.8|1953.24|1935.44|3
1649599190000|2022-04-10 13:59:50|1953.61|1935.81|1953.63|1935.83|1953.63|1935.83|1953.57|1935.77|4
1649599200000|2022-04-10 14:00:00|1953.51|1935.71|1951.69|1933.89|1953.51|1935.71|1951.69|1933.89|25
1649599210000|2022-04-10 14:00:10|1951.72|1933.92|1951.66|1933.86|1951.72|1933.92|1951.58|1933.78|17
1649599220000|2022-04-10 14:00:20|1951.67|1933.87|1951.61|1933.81|1951.68|1933.88|1951.52|1933.72|15
1649599230000|2022-04-10 14:00:30|1951.65|1933.85|1951.86|1934.06|1952.07|1934.27|1951.65|1933.85|22
1649599240000|2022-04-10 14:00:40|1951.76|1933.96|1951.53|1933.73|1951.76|1933.96|1951.19|1933.39|21
1649599250000|2022-04-10 14:00:50|1951.6|1933.8|1950.98|1933.18|1951.68|1933.88|1950.98|1933.18|16
1649599260000|2022-04-10 14:01:00|1950.54|1932.74|1949.94|1932.14|1950.55|1932.75|1949.94|1932.14|16
1649599270000|2022-04-10 14:01:10|1949.96|1932.16|1949.79|1931.99|1950.01|1932.21|1949.7|1931.9|8
1649599280000|2022-04-10 14:01:20|1950.06|1932.26|1950.76|1932.96|1950.76|1932.96|1950.06|1932.26|13
1649599290000|2022-04-10 14:01:30|1950.77|1932.97|1950.74|1932.94|1950.77|1932.97|1950.74|1932.94|2
1649599300000|2022-04-10 14:01:40|1950.72|1932.92|1950.72|1932.92|1950.76|1932.96|1950.72|1932.92|4
1649599310000|2022-04-10 14:01:50|1950.79|1932.99|1950.65|1932.85|1950.79|1932.99|1950.6|1932.8|11
1649599320000|2022-04-10 14:02:00|1950.7|1932.9|1951.53|1933.73|1951.58|1933.78|1950.7|1932.9|17
1649599330000|2022-04-10 14:02:10|1951.73|1933.93|1951.61|1933.81|1951.73|1933.93|1951.52|1933.72|10
1649599340000|2022-04-10 14:02:20|1951.65|1933.85|1951.56|1933.76|1951.68|1933.88|1951.51|1933.71|13
1649599350000|2022-04-10 14:02:30|1951.51|1933.71|1952|1934.2|1952|1934.2|1951.51|1933.71|13
1649599360000|2022-04-10 14:02:40|1952.09|1934.29|1952.89|1935.09|1952.9|1935.1|1952.09|1934.29|17
1649599370000|2022-04-10 14:02:50|1952.86|1935.06|1953.54|1935.74|1953.54|1935.74|1952.82|1935.02|12
1649599380000|2022-04-10 14:03:00|1953.56|1935.76|1954.73|1936.93|1954.73|1936.93|1953.53|1935.73|19
1649599390000|2022-04-10 14:03:10|1954.61|1936.81|1953.58|1935.78|1954.61|1936.81|1953.58|1935.78|24
1649599400000|2022-04-10 14:03:20|1953.57|1935.77|1953.66|1935.86|1953.84|1936.04|1953.57|1935.77|12
1649599410000|2022-04-10 14:03:30|1953.55|1935.75|1953.4|1935.6|1953.55|1935.75|1953.39|1935.59|22
1649599420000|2022-04-10 14:03:40|1953.43|1935.63|1953.47|1935.67|1953.6|1935.8|1953.4|1935.6|17
1649599430000|2022-04-10 14:03:50|1953.42|1935.62|1953.39|1935.59|1953.59|1935.79|1953.39|1935.59|9
1649599440000|2022-04-10 14:04:00|1953.37|1935.57|1953.35|1935.55|1953.37|1935.57|1953.32|1935.52|11
1649599450000|2022-04-10 14:04:10|1953.34|1935.54|1953.35|1935.55|1953.35|1935.55|1953.31|1935.51|12
1649599460000|2022-04-10 14:04:20|1953.32|1935.52|1953.27|1935.47|1953.37|1935.57|1953.26|1935.46|17
1649599470000|2022-04-10 14:04:30|1953.28|1935.48|1953.29|1935.49|1953.29|1935.49|1953.27|1935.47|5
1649599480000|2022-04-10 14:04:40|1953.31|1935.51|1953.39|1935.59|1953.43|1935.63|1953.31|1935.51|7
1649599490000|2022-04-10 14:04:50|1953.4|1935.6|1953.66|1935.86|1953.76|1935.96|1953.4|1935.6|12
1649599500000|2022-04-10 14:05:00|1953.64|1935.84|1954.39|1936.59|1954.41|1936.61|1953.54|1935.74|16
1649599510000|2022-04-10 14:05:10|1954.36|1936.56|1954.4|1936.6|1954.42|1936.62|1954.23|1936.43|6
1649599520000|2022-04-10 14:05:20|1954.42|1936.62|1954.5|1936.7|1954.53|1936.73|1954.39|1936.59|9
1649599530000|2022-04-10 14:05:30|1954.6|1936.8|1954.62|1936.82|1954.69|1936.89|1954.57|1936.77|11
1649599540000|2022-04-10 14:05:40|1954.67|1936.87|1954.63|1936.83|1954.67|1936.87|1954.47|1936.67|10
1649599550000|2022-04-10 14:05:50|1954.5|1936.7|1954.54|1936.74|1954.7|1936.9|1954.4|1936.6|14
1649599560000|2022-04-10 14:06:00|1954.47|1936.67|1954.6|1936.8|1954.69|1936.89|1954.47|1936.67|21
1649599570000|2022-04-10 14:06:10|1954.61|1936.81|1954.59|1936.79|1954.71|1936.91|1954.51|1936.71|22
1649599580000|2022-04-10 14:06:20|1954.49|1936.69|1954.59|1936.79|1954.59|1936.79|1954.49|1936.69|2
1649599590000|2022-04-10 14:06:30|1954.69|1936.89|1954.59|1936.79|1954.69|1936.89|1954.49|1936.69|5
1649599600000|2022-04-10 14:06:40|1954.6|1936.8|1954.66|1936.86|1954.67|1936.87|1954.54|1936.74|5
1649599610000|2022-04-10 14:06:50|1954.67|1936.87|1954.75|1936.95|1954.76|1936.96|1954.65|1936.85|11
1649599620000|2022-04-10 14:07:00|1954.85|1937.05|1955.08|1937.28|1955.29|1937.49|1954.82|1937.02|10
1649599630000|2022-04-10 14:07:10|1955.22|1937.42|1955.24|1937.44|1955.31|1937.51|1955.1|1937.3|14
1649599640000|2022-04-10 14:07:20|1955.22|1937.42|1955.3|1937.5|1955.3|1937.5|1955.22|1937.42|4
1649599650000|2022-04-10 14:07:30|1955.27|1937.47|1955.22|1937.42|1955.31|1937.51|1955.18|1937.38|14
1649599660000|2022-04-10 14:07:40|1955.08|1937.28|1955.01|1937.21|1955.26|1937.46|1954.85|1937.05|19
1649599670000|2022-04-10 14:07:50|1955.02|1937.22|1954.9|1937.1|1955.16|1937.36|1954.9|1937.1|20
1649599680000|2022-04-10 14:08:00|1954.91|1937.11|1954.9|1937.1|1954.91|1937.11|1954.87|1937.07|7
1649599690000|2022-04-10 14:08:10|1954.86|1937.06|1954.71|1936.91|1954.89|1937.09|1954.7|1936.9|9
1649599700000|2022-04-10 14:08:20|1954.54|1936.74|1953.09|1935.29|1954.54|1936.74|1952.72|1934.92|22
1649599710000|2022-04-10 14:08:30|1953.11|1935.31|1953.29|1935.49|1953.29|1935.49|1952.69|1934.89|22
1649599720000|2022-04-10 14:08:40|1953.3|1935.5|1953.55|1935.75|1953.55|1935.75|1953.3|1935.5|7
1649599730000|2022-04-10 14:08:50|1953.56|1935.76|1953.84|1936.04|1953.87|1936.07|1953.56|1935.76|13
1649599740000|2022-04-10 14:09:00|1953.86|1936.06|1953.88|1936.08|1953.88|1936.08|1953.83|1936.03|13
1649599750000|2022-04-10 14:09:10|1953.83|1936.03|1954.49|1936.69|1954.49|1936.69|1953.83|1936.03|18
1649599760000|2022-04-10 14:09:20|1954.41|1936.61|1954.56|1936.76|1954.56|1936.76|1954.2|1936.4|15
1649599770000|2022-04-10 14:09:30|1954.57|1936.77|1954.62|1936.82|1954.64|1936.84|1954.57|1936.77|8
1649599780000|2022-04-10 14:09:40|1954.63|1936.83|1954.74|1936.94|1954.77|1936.97|1954.63|1936.83|12
1649599790000|2022-04-10 14:09:50|1954.76|1936.96|1954.76|1936.96|1954.92|1937.12|1954.7|1936.9|12
1649599800000|2022-04-10 14:10:00|1954.9|1937.1|1954.79|1936.99|1954.97|1937.17|1954.77|1936.97|10
1649599810000|2022-04-10 14:10:10|1954.73|1936.93|1955.36|1937.56|1955.36|1937.56|1954.72|1936.92|15
1649599820000|2022-04-10 14:10:20|1955.37|1937.57|1955.36|1937.56|1955.44|1937.64|1955.27|1937.47|10
1649599830000|2022-04-10 14:10:30|1955.55|1937.75|1955.59|1937.79|1955.59|1937.79|1955.55|1937.75|3
1649599840000|2022-04-10 14:10:40|1955.6|1937.8|1955.65|1937.85|1955.7|1937.9|1955.59|1937.79|8
1649599850000|2022-04-10 14:10:50|1955.63|1937.83|1955.67|1937.87|1955.7|1937.9|1955.63|1937.83|5
1649599860000|2022-04-10 14:11:00|1955.68|1937.88|1955.7|1937.9|1955.7|1937.9|1955.66|1937.86|7
1649599870000|2022-04-10 14:11:10|1955.72|1937.92|1955.75|1937.95|1955.75|1937.95|1955.69|1937.89|5
1649599880000|2022-04-10 14:11:20|1955.61|1937.81|1955.6|1937.8|1955.61|1937.81|1955.56|1937.76|3
1649599890000|2022-04-10 14:11:30|1955.62|1937.82|1955.54|1937.74|1955.62|1937.82|1955.33|1937.53|15
1649599900000|2022-04-10 14:11:40|1955.44|1937.64|1955.62|1937.82|1955.63|1937.83|1955.4|1937.6|13
1649599910000|2022-04-10 14:11:50|1955.63|1937.83|1955.72|1937.92|1955.72|1937.92|1955.63|1937.83|5
1649599920000|2022-04-10 14:12:00|1955.81|1938.01|1955.78|1937.98|1955.81|1938.01|1955.75|1937.95|7
1649599930000|2022-04-10 14:12:10|1955.8|1938|1956.38|1938.58|1956.44|1938.64|1955.8|1938|12
1649599940000|2022-04-10 14:12:20|1956.39|1938.59|1956.66|1938.86|1956.66|1938.86|1956.39|1938.59|9
1649599950000|2022-04-10 14:12:30|1956.62|1938.82|1956.61|1938.81|1956.62|1938.82|1956.61|1938.81|2
1649599960000|2022-04-10 14:12:40|1956.71|1938.91|1956.57|1938.77|1956.74|1938.94|1956.54|1938.74|7
1649599970000|2022-04-10 14:12:50|1956.48|1938.68|1956.43|1938.63|1956.48|1938.68|1956.43|1938.63|3
1649599980000|2022-04-10 14:13:00|1956.41|1938.61|1956.42|1938.62|1956.64|1938.84|1956.39|1938.59|14
1649599990000|2022-04-10 14:13:10|1956.39|1938.59|1956.55|1938.75|1956.55|1938.75|1956.39|1938.59|7
1649600000000|2022-04-10 14:13:20|1956.59|1938.79|1956.68|1938.88|1956.68|1938.88|1956.59|1938.79|6
1649600010000|2022-04-10 14:13:30|1956.59|1938.79|1956.47|1938.67|1956.61|1938.81|1956.31|1938.51|10
1649600020000|2022-04-10 14:13:40|1956.35|1938.55|1956.33|1938.53|1956.37|1938.57|1956.28|1938.48|6
1649600040000|2022-04-10 14:14:00|1956.43|1938.63|1956.41|1938.61|1956.43|1938.63|1956.37|1938.57|4
1649600050000|2022-04-10 14:14:10|1956.44|1938.64|1956.45|1938.65|1956.51|1938.71|1956.37|1938.57|12
1649600060000|2022-04-10 14:14:20|1956.43|1938.63|1956.51|1938.71|1956.6|1938.8|1956.42|1938.62|10
1649600070000|2022-04-10 14:14:30|1956.5|1938.7|1956.5|1938.7|1956.54|1938.74|1956.45|1938.65|16
1649600080000|2022-04-10 14:14:40|1956.51|1938.71|1956.54|1938.74|1956.54|1938.74|1956.47|1938.67|6
1649600090000|2022-04-10 14:14:50|1956.53|1938.73|1956.49|1938.69|1956.64|1938.84|1956.49|1938.69|13
1649600100000|2022-04-10 14:15:00|1956.46|1938.66|1956.78|1938.98|1956.78|1938.98|1956.45|1938.65|15
1649600110000|2022-04-10 14:15:10|1957.03|1939.23|1957.35|1939.55|1957.35|1939.55|1957.03|1939.23|12
1649600120000|2022-04-10 14:15:20|1957.46|1939.66|1957.41|1939.61|1957.46|1939.66|1957.34|1939.54|4
1649600130000|2022-04-10 14:15:30|1957.4|1939.6|1957.46|1939.66|1957.46|1939.66|1957.38|1939.58|9
1649600140000|2022-04-10 14:15:40|1957.47|1939.67|1957.52|1939.72|1957.6|1939.8|1957.4|1939.6|12
1649600150000|2022-04-10 14:15:50|1957.53|1939.73|1957.8|1940|1957.82|1940.02|1957.45|1939.65|14
1649600160000|2022-04-10 14:16:00|1957.79|1939.99|1957.81|1940.01|1957.82|1940.02|1957.79|1939.99|4
1649600170000|2022-04-10 14:16:10|1957.79|1939.99|1957.82|1940.02|1957.84|1940.04|1957.79|1939.99|5
1649600180000|2022-04-10 14:16:20|1957.8|1940|1958.58|1940.78|1958.74|1940.94|1957.8|1940|16
1649600190000|2022-04-10 14:16:30|1958.59|1940.79|1959.36|1941.56|1959.62|1941.82|1958.59|1940.79|14
1649600200000|2022-04-10 14:16:40|1959.4|1941.6|1958.39|1940.59|1959.62|1941.82|1958.28|1940.48|23
1649600210000|2022-04-10 14:16:50|1958.48|1940.68|1958.75|1940.95|1958.76|1940.96|1958.43|1940.63|14
1649600220000|2022-04-10 14:17:00|1958.7|1940.9|1958.81|1941.01|1958.81|1941.01|1958.7|1940.9|8
1649600230000|2022-04-10 14:17:10|1958.8|1941|1958.71|1940.91|1958.8|1941|1958.62|1940.82|12
1649600240000|2022-04-10 14:17:20|1958.63|1940.83|1958.53|1940.73|1958.7|1940.9|1958.46|1940.66|9
1649600250000|2022-04-10 14:17:30|1958.52|1940.72|1958.33|1940.53|1958.54|1940.74|1958.33|1940.53|12
1649600260000|2022-04-10 14:17:40|1958.18|1940.38|1957.78|1939.98|1958.18|1940.38|1957.7|1939.9|17
1649600270000|2022-04-10 14:17:50|1957.82|1940.02|1957.82|1940.02|1957.82|1940.02|1957.58|1939.78|13
1649600280000|2022-04-10 14:18:00|1957.85|1940.05|1957.65|1939.85|1957.85|1940.05|1957.56|1939.76|18
1649600290000|2022-04-10 14:18:10|1957.66|1939.86|1957.69|1939.89|1957.76|1939.96|1957.64|1939.84|19
1649600300000|2022-04-10 14:18:20|1957.7|1939.9|1957.57|1939.77|1957.73|1939.93|1957.51|1939.71|14
1649600310000|2022-04-10 14:18:30|1957.53|1939.73|1957.55|1939.75|1957.56|1939.76|1957.44|1939.64|13
1649600320000|2022-04-10 14:18:40|1957.62|1939.82|1957.55|1939.75|1957.62|1939.82|1957.52|1939.72|13
1649600330000|2022-04-10 14:18:50|1957.52|1939.72|1958.7|1940.9|1958.74|1940.94|1957.52|1939.72|20
1649600340000|2022-04-10 14:19:00|1958.76|1940.96|1958.72|1940.92|1958.82|1941.02|1958.7|1940.9|13
1649600350000|2022-04-10 14:19:10|1958.77|1940.97|1957.93|1940.13|1958.77|1940.97|1957.92|1940.12|17
1649600360000|2022-04-10 14:19:20|1958.06|1940.26|1955.83|1938.03|1958.08|1940.28|1955.83|1938.03|14
1649600370000|2022-04-10 14:19:30|1955.81|1938.01|1955.02|1937.22|1955.9|1938.1|1954.76|1936.96|14
1649600380000|2022-04-10 14:19:40|1955|1937.2|1955.57|1937.77|1955.86|1938.06|1955|1937.2|17
1649600390000|2022-04-10 14:19:50|1955.55|1937.75|1955.55|1937.75|1955.69|1937.89|1955.53|1937.73|13
1649600400000|2022-04-10 14:20:00|1955.54|1937.74|1955.71|1937.91|1955.78|1937.98|1955.52|1937.72|20
1649600410000|2022-04-10 14:20:10|1955.7|1937.9|1956.56|1938.76|1956.67|1938.87|1955.7|1937.9|18
1649600420000|2022-04-10 14:20:20|1956.57|1938.77|1956.66|1938.86|1956.69|1938.89|1956.57|1938.77|16
1649600430000|2022-04-10 14:20:30|1956.65|1938.85|1956.6|1938.8|1956.76|1938.96|1956.53|1938.73|17
1649600440000|2022-04-10 14:20:40|1956.76|1938.96|1956.76|1938.96|1956.78|1938.98|1956.59|1938.79|16
1649600450000|2022-04-10 14:20:50|1956.77|1938.97|1956.6|1938.8|1956.78|1938.98|1956.58|1938.78|16
1649600460000|2022-04-10 14:21:00|1956.62|1938.82|1956.99|1939.19|1956.99|1939.19|1956.6|1938.8|13
1649600470000|2022-04-10 14:21:10|1957.02|1939.22|1956.95|1939.15|1957.03|1939.23|1956.75|1938.95|16
1649600480000|2022-04-10 14:21:20|1956.75|1938.95|1956.43|1938.63|1956.95|1939.15|1956.42|1938.62|17
1649600490000|2022-04-10 14:21:30|1956.42|1938.62|1956.49|1938.69|1956.52|1938.72|1956.42|1938.62|16
1649600500000|2022-04-10 14:21:40|1956.51|1938.71|1956.93|1939.13|1956.94|1939.14|1956.49|1938.69|14
1649600510000|2022-04-10 14:21:50|1956.87|1939.07|1956.96|1939.16|1957.04|1939.24|1956.75|1938.95|16
1649600520000|2022-04-10 14:22:00|1956.94|1939.14|1956.75|1938.95|1957.05|1939.25|1956.68|1938.88|13
1649600530000|2022-04-10 14:22:10|1956.74|1938.94|1956.78|1938.98|1956.87|1939.07|1956.66|1938.86|15
1649600540000|2022-04-10 14:22:20|1956.77|1938.97|1956.89|1939.09|1956.89|1939.09|1956.73|1938.93|13
1649600550000|2022-04-10 14:22:30|1956.86|1939.06|1958.58|1940.78|1958.58|1940.78|1956.81|1939.01|20
1649600560000|2022-04-10 14:22:40|1958.59|1940.79|1957.85|1940.05|1958.67|1940.87|1957.85|1940.05|17
1649600570000|2022-04-10 14:22:50|1957.8|1940|1957.01|1939.21|1957.8|1940|1956.45|1938.65|26
1649600580000|2022-04-10 14:23:00|1956.87|1939.07|1957.57|1939.77|1957.57|1939.77|1956.86|1939.06|18
1649600590000|2022-04-10 14:23:10|1957.58|1939.78|1958.4|1940.6|1958.44|1940.64|1957.58|1939.78|13
1649600600000|2022-04-10 14:23:20|1958.41|1940.61|1958.46|1940.66|1958.5|1940.7|1958.33|1940.53|20
1649600610000|2022-04-10 14:23:30|1958.55|1940.75|1958.51|1940.71|1958.58|1940.78|1958.47|1940.67|15
1649600620000|2022-04-10 14:23:40|1958.49|1940.69|1958.6|1940.8|1958.64|1940.84|1958.49|1940.69|12
1649600630000|2022-04-10 14:23:50|1958.61|1940.81|1958.62|1940.82|1958.74|1940.94|1958.56|1940.76|19
1649600640000|2022-04-10 14:24:00|1958.63|1940.83|1958.56|1940.76|1958.66|1940.86|1958.54|1940.74|15
1649600650000|2022-04-10 14:24:10|1958.53|1940.73|1958.44|1940.64|1958.6|1940.8|1958.43|1940.63|16
1649600660000|2022-04-10 14:24:20|1958.43|1940.63|1958.44|1940.64|1958.46|1940.66|1958.39|1940.59|8
1649600670000|2022-04-10 14:24:30|1958.45|1940.65|1957.65|1939.85|1958.47|1940.67|1957.59|1939.79|21
1649600680000|2022-04-10 14:24:40|1957.43|1939.63|1957.41|1939.61|1957.43|1939.63|1957.37|1939.57|13
1649600690000|2022-04-10 14:24:50|1957.4|1939.6|1957.41|1939.61|1957.41|1939.61|1957.36|1939.56|10
1649600700000|2022-04-10 14:25:00|1957.38|1939.58|1956.56|1938.76|1957.38|1939.58|1956.56|1938.76|15
1649600710000|2022-04-10 14:25:10|1956.46|1938.66|1955.4|1937.6|1956.46|1938.66|1955.38|1937.58|19
1649600720000|2022-04-10 14:25:20|1955.44|1937.64|1955.4|1937.6|1955.58|1937.78|1955.37|1937.57|9
1649600730000|2022-04-10 14:25:30|1955.43|1937.63|1955.54|1937.74|1955.58|1937.78|1955.43|1937.63|8
1649600740000|2022-04-10 14:25:40|1955.57|1937.77|1955.52|1937.72|1955.57|1937.77|1955.51|1937.71|6
1649600750000|2022-04-10 14:25:50|1955.56|1937.76|1955.42|1937.62|1955.56|1937.76|1955.42|1937.62|5
1649600760000|2022-04-10 14:26:00|1955.41|1937.61|1955.54|1937.74|1955.59|1937.79|1955.4|1937.6|10
1649600770000|2022-04-10 14:26:10|1955.55|1937.75|1955.41|1937.61|1955.55|1937.75|1955.41|1937.61|9
1649600780000|2022-04-10 14:26:20|1955.43|1937.63|1955.44|1937.64|1955.44|1937.64|1955.43|1937.63|4
1649600790000|2022-04-10 14:26:30|1955.43|1937.63|1955.43|1937.63|1955.44|1937.64|1955.43|1937.63|3
1649600800000|2022-04-10 14:26:40|1955.45|1937.65|1955.51|1937.71|1955.51|1937.71|1955.45|1937.65|2
1649600820000|2022-04-10 14:27:00|1955.53|1937.73|1955.38|1937.58|1955.54|1937.74|1955.38|1937.58|8
1649600830000|2022-04-10 14:27:10|1955.28|1937.48|1956.25|1938.45|1956.25|1938.45|1954.93|1937.13|25
1649600840000|2022-04-10 14:27:20|1956.29|1938.49|1956.64|1938.84|1957.12|1939.32|1956.29|1938.49|21
1649600850000|2022-04-10 14:27:30|1956.65|1938.85|1956.86|1939.06|1956.86|1939.06|1956.64|1938.84|13
1649600860000|2022-04-10 14:27:40|1956.94|1939.14|1956.6|1938.8|1956.94|1939.14|1956.6|1938.8|13
1649600870000|2022-04-10 14:27:50|1956.65|1938.85|1957.4|1939.6|1957.4|1939.6|1956.65|1938.85|21
1649600880000|2022-04-10 14:28:00|1957.39|1939.59|1958.38|1940.58|1958.38|1940.58|1957.38|1939.58|14
1649600890000|2022-04-10 14:28:10|1958.49|1940.69|1958.47|1940.67|1958.5|1940.7|1958.33|1940.53|13
1649600900000|2022-04-10 14:28:20|1958.48|1940.68|1958.43|1940.63|1958.49|1940.69|1958.39|1940.59|11
1649600910000|2022-04-10 14:28:30|1958.44|1940.64|1958.41|1940.61|1958.52|1940.72|1958.41|1940.61|13
1649600920000|2022-04-10 14:28:40|1958.4|1940.6|1958.44|1940.64|1958.44|1940.64|1958.34|1940.54|14
1649600930000|2022-04-10 14:28:50|1958.35|1940.55|1958.46|1940.66|1958.46|1940.66|1958.31|1940.51|7
1649600940000|2022-04-10 14:29:00|1958.52|1940.72|1958.45|1940.65|1958.52|1940.72|1958.34|1940.54|20
1649600950000|2022-04-10 14:29:10|1958.48|1940.68|1958.59|1940.79|1958.61|1940.81|1958.47|1940.67|15
1649600960000|2022-04-10 14:29:20|1958.51|1940.71|1958.78|1940.98|1958.84|1941.04|1958.51|1940.71|16
1649600970000|2022-04-10 14:29:30|1958.76|1940.96|1958.62|1940.82|1958.81|1941.01|1958.59|1940.79|18
1649600980000|2022-04-10 14:29:40|1958.64|1940.84|1958.69|1940.89|1958.69|1940.89|1958.56|1940.76|10
1649600990000|2022-04-10 14:29:50|1958.88|1941.08|1959.62|1941.82|1959.85|1942.05|1958.88|1941.08|22
1649601000000|2022-04-10 14:30:00|1959.68|1941.88|1959.52|1941.72|1959.71|1941.91|1959.51|1941.71|20
1649601010000|2022-04-10 14:30:10|1959.51|1941.71|1959.58|1941.78|1959.58|1941.78|1959.51|1941.71|10
1649601020000|2022-04-10 14:30:20|1959.59|1941.79|1959.76|1941.96|1959.79|1941.99|1959.59|1941.79|12
1649601030000|2022-04-10 14:30:30|1959.78|1941.98|1959.78|1941.98|1959.83|1942.03|1959.74|1941.94|6
1649601040000|2022-04-10 14:30:40|1959.77|1941.97|1959.68|1941.88|1959.78|1941.98|1959.66|1941.86|14
1649601050000|2022-04-10 14:30:50|1959.66|1941.86|1959.52|1941.72|1959.66|1941.86|1959.48|1941.68|12
1649601060000|2022-04-10 14:31:00|1959.51|1941.71|1959.68|1941.88|1959.68|1941.88|1959.51|1941.71|18
1649601070000|2022-04-10 14:31:10|1959.63|1941.83|1959.56|1941.76|1959.64|1941.84|1959.54|1941.74|15
1649601080000|2022-04-10 14:31:20|1959.49|1941.69|1959.58|1941.78|1959.62|1941.82|1959.49|1941.69|15
1649601090000|2022-04-10 14:31:30|1959.57|1941.77|1959.57|1941.77|1959.58|1941.78|1959.52|1941.72|11
1649601100000|2022-04-10 14:31:40|1959.58|1941.78|1959.57|1941.77|1959.58|1941.78|1959.57|1941.77|4
1649601110000|2022-04-10 14:31:50|1959.58|1941.78|1959.58|1941.78|1959.59|1941.79|1959.57|1941.77|7
1649601120000|2022-04-10 14:32:00|1959.57|1941.77|1959.76|1941.96|1959.76|1941.96|1959.57|1941.77|9
1649601130000|2022-04-10 14:32:10|1959.75|1941.95|1959.67|1941.87|1959.82|1942.02|1959.67|1941.87|4
1649601140000|2022-04-10 14:32:20|1959.56|1941.76|1959.66|1941.86|1959.66|1941.86|1959.56|1941.76|14
1649601150000|2022-04-10 14:32:30|1959.65|1941.85|1960.18|1942.38|1960.25|1942.45|1959.62|1941.82|16
1649601160000|2022-04-10 14:32:40|1960.2|1942.4|1960.34|1942.54|1960.37|1942.57|1960.14|1942.34|17
1649601170000|2022-04-10 14:32:50|1960.27|1942.47|1960.36|1942.56|1960.36|1942.56|1960.13|1942.33|14
1649601180000|2022-04-10 14:33:00|1960.29|1942.49|1960.29|1942.49|1960.29|1942.49|1960.29|1942.49|1
1649601190000|2022-04-10 14:33:10|1960.4|1942.6|1960.4|1942.6|1960.4|1942.6|1960.4|1942.6|1
1649601200000|2022-04-10 14:33:20|1960.39|1942.59|1960.39|1942.59|1960.39|1942.59|1960.39|1942.59|1
1649601220000|2022-04-10 14:33:40|1960.36|1942.56|1960.23|1942.43|1960.36|1942.56|1960.23|1942.43|6
1649601230000|2022-04-10 14:33:50|1959.98|1942.18|1960.25|1942.45|1960.25|1942.45|1959.98|1942.18|9
1649601240000|2022-04-10 14:34:00|1960.26|1942.46|1960.3|1942.5|1960.44|1942.64|1960.26|1942.46|8
1649601250000|2022-04-10 14:34:10|1960.32|1942.52|1960.47|1942.67|1960.47|1942.67|1960.32|1942.52|13
1649601260000|2022-04-10 14:34:20|1960.4|1942.6|1960.48|1942.68|1960.48|1942.68|1960.4|1942.6|10
1649601270000|2022-04-10 14:34:30|1960.43|1942.63|1960.43|1942.63|1960.5|1942.7|1960.4|1942.6|10
1649601280000|2022-04-10 14:34:40|1960.41|1942.61|1961.18|1943.38|1961.23|1943.43|1960.41|1942.61|20
1649601290000|2022-04-10 14:34:50|1961.21|1943.41|1961.45|1943.65|1961.45|1943.65|1961.2|1943.4|9
1649601300000|2022-04-10 14:35:00|1961.46|1943.66|1961.45|1943.65|1961.47|1943.67|1961.41|1943.61|12
1649601310000|2022-04-10 14:35:10|1961.41|1943.61|1961.38|1943.58|1961.42|1943.62|1961.36|1943.56|9
1649601320000|2022-04-10 14:35:20|1961.37|1943.57|1961.46|1943.66|1961.48|1943.68|1961.37|1943.57|11
1649601330000|2022-04-10 14:35:30|1961.47|1943.67|1961.48|1943.68|1961.49|1943.69|1961.44|1943.64|5
1649601340000|2022-04-10 14:35:40|1961.47|1943.67|1961.5|1943.7|1961.51|1943.71|1961.44|1943.64|14
1649601350000|2022-04-10 14:35:50|1961.44|1943.64|1961.44|1943.64|1961.51|1943.71|1961.4|1943.6|11
1649601360000|2022-04-10 14:36:00|1961.41|1943.61|1961.4|1943.6|1961.43|1943.63|1961.4|1943.6|4
1649601370000|2022-04-10 14:36:10|1961.41|1943.61|1961.42|1943.62|1961.42|1943.62|1961.39|1943.59|6
1649601380000|2022-04-10 14:36:20|1961.4|1943.6|1961.47|1943.67|1961.47|1943.67|1961.4|1943.6|10
1649601390000|2022-04-10 14:36:30|1961.48|1943.68|1961.53|1943.73|1961.56|1943.76|1961.45|1943.65|10
1649601400000|2022-04-10 14:36:40|1961.54|1943.74|1961.58|1943.78|1961.58|1943.78|1961.5|1943.7|8
1649601410000|2022-04-10 14:36:50|1961.56|1943.76|1961.69|1943.89|1961.71|1943.91|1961.56|1943.76|13
1649601420000|2022-04-10 14:37:00|1961.7|1943.9|1961.7|1943.9|1961.7|1943.9|1961.7|1943.9|1
1649601430000|2022-04-10 14:37:10|1961.69|1943.89|1961.51|1943.71|1961.69|1943.89|1961.48|1943.68|7
1649601440000|2022-04-10 14:37:20|1961.3|1943.5|1960.56|1942.76|1961.3|1943.5|1960.55|1942.75|13
1649601450000|2022-04-10 14:37:30|1960.55|1942.75|1959.9|1942.1|1960.56|1942.76|1959.88|1942.08|17
1649601460000|2022-04-10 14:37:40|1959.8|1942|1959.55|1941.75|1959.8|1942|1959.48|1941.68|5
1649601470000|2022-04-10 14:37:50|1959.59|1941.79|1959.57|1941.77|1959.6|1941.8|1959.52|1941.72|9
1649601480000|2022-04-10 14:38:00|1959.65|1941.85|1959.59|1941.79|1959.65|1941.85|1959.59|1941.79|2
1649601490000|2022-04-10 14:38:10|1959.62|1941.82|1959.62|1941.82|1959.7|1941.9|1959.61|1941.81|6
1649601500000|2022-04-10 14:38:20|1959.71|1941.91|1959.79|1941.99|1959.8|1942|1959.62|1941.82|8
1649601510000|2022-04-10 14:38:30|1959.78|1941.98|1960.43|1942.63|1960.54|1942.74|1959.78|1941.98|13
1649601520000|2022-04-10 14:38:40|1960.49|1942.69|1961.44|1943.64|1961.52|1943.72|1960.46|1942.66|17
1649601530000|2022-04-10 14:38:50|1961.42|1943.62|1961.41|1943.61|1961.42|1943.62|1961.35|1943.55|14
1649601540000|2022-04-10 14:39:00|1961.38|1943.58|1963.07|1945.27|1963.08|1945.28|1961.36|1943.56|23
1649601550000|2022-04-10 14:39:10|1963.14|1945.34|1961.96|1944.16|1963.14|1945.34|1961.94|1944.14|21
1649601560000|2022-04-10 14:39:20|1961.98|1944.18|1962.52|1944.72|1962.52|1944.72|1961.98|1944.18|18
1649601570000|2022-04-10 14:39:30|1962.53|1944.73|1962.65|1944.85|1962.7|1944.9|1962.44|1944.64|9
1649601580000|2022-04-10 14:39:40|1962.57|1944.77|1962.56|1944.76|1962.68|1944.88|1962.52|1944.72|14
1649601590000|2022-04-10 14:39:50|1962.54|1944.74|1962.56|1944.76|1962.6|1944.8|1962.54|1944.74|11
1649601600000|2022-04-10 14:40:00|1962.53|1944.73|1962.5|1944.7|1962.57|1944.77|1962.45|1944.65|21
1649601610000|2022-04-10 14:40:10|1962.55|1944.75|1962.58|1944.78|1962.59|1944.79|1962.44|1944.64|11
1649601620000|2022-04-10 14:40:20|1962.46|1944.66|1962.56|1944.76|1962.59|1944.79|1962.46|1944.66|18
1649601630000|2022-04-10 14:40:30|1962.55|1944.75|1962.49|1944.69|1962.56|1944.76|1962.43|1944.63|13
1649601640000|2022-04-10 14:40:40|1962.5|1944.7|1962.5|1944.7|1962.59|1944.79|1962.45|1944.65|9
1649601650000|2022-04-10 14:40:50|1962.46|1944.66|1962.48|1944.68|1962.51|1944.71|1962.45|1944.65|10
1649601660000|2022-04-10 14:41:00|1962.47|1944.67|1962.48|1944.68|1962.49|1944.69|1962.47|1944.67|3
1649601670000|2022-04-10 14:41:10|1962.45|1944.65|1962.56|1944.76|1962.56|1944.76|1962.45|1944.65|3
1649601680000|2022-04-10 14:41:20|1962.54|1944.74|1962.54|1944.74|1962.57|1944.77|1962.52|1944.72|11
1649601690000|2022-04-10 14:41:30|1962.56|1944.76|1962.56|1944.76|1962.67|1944.87|1962.5|1944.7|15
1649601700000|2022-04-10 14:41:40|1962.55|1944.75|1962.6|1944.8|1962.61|1944.81|1962.55|1944.75|12
1649601710000|2022-04-10 14:41:50|1962.61|1944.81|1962.77|1944.97|1962.84|1945.04|1962.58|1944.78|11
1649601720000|2022-04-10 14:42:00|1962.78|1944.98|1962.61|1944.81|1962.78|1944.98|1962.6|1944.8|17
1649601730000|2022-04-10 14:42:10|1962.57|1944.77|1962.6|1944.8|1962.6|1944.8|1962.49|1944.69|13
1649601740000|2022-04-10 14:42:20|1962.52|1944.72|1961.88|1944.08|1962.62|1944.82|1961.86|1944.06|13
1649601750000|2022-04-10 14:42:30|1961.81|1944.01|1961.36|1943.56|1961.81|1944.01|1961.36|1943.56|13
1649601760000|2022-04-10 14:42:40|1961.15|1943.35|1961.02|1943.22|1961.15|1943.35|1960.96|1943.16|22
1649601770000|2022-04-10 14:42:50|1961.05|1943.25|1961.01|1943.21|1961.07|1943.27|1961.01|1943.21|12
1649601780000|2022-04-10 14:43:00|1961.03|1943.23|1961|1943.2|1961.05|1943.25|1960.93|1943.13|20
1649601790000|2022-04-10 14:43:10|1960.97|1943.17|1960.6|1942.8|1961|1943.2|1960.6|1942.8|21
1649601800000|2022-04-10 14:43:20|1960.62|1942.82|1959.71|1941.91|1960.63|1942.83|1959.71|1941.91|17
1649601810000|2022-04-10 14:43:30|1959.72|1941.92|1959.55|1941.75|1959.72|1941.92|1959.5|1941.7|8
1649601820000|2022-04-10 14:43:40|1959.58|1941.78|1959.5|1941.7|1959.58|1941.78|1959.5|1941.7|8
1649601830000|2022-04-10 14:43:50|1959.51|1941.71|1960.39|1942.59|1960.41|1942.61|1959.51|1941.71|17
1649601840000|2022-04-10 14:44:00|1960.4|1942.6|1960.59|1942.79|1960.67|1942.87|1960.4|1942.6|5
1649601850000|2022-04-10 14:44:10|1960.56|1942.76|1959.88|1942.08|1960.59|1942.79|1959.88|1942.08|16
1649601860000|2022-04-10 14:44:20|1959.89|1942.09|1959.55|1941.75|1959.92|1942.12|1959.55|1941.75|12
1649601870000|2022-04-10 14:44:30|1959.54|1941.74|1959.55|1941.75|1959.56|1941.76|1959.53|1941.73|4
1649601880000|2022-04-10 14:44:40|1959.54|1941.74|1959.71|1941.91|1959.74|1941.94|1959.54|1941.74|8
1649601890000|2022-04-10 14:44:50|1959.72|1941.92|1960.44|1942.64|1960.45|1942.65|1959.66|1941.86|15
1649601900000|2022-04-10 14:45:00|1960.48|1942.68|1960.7|1942.9|1960.8|1943|1960.46|1942.66|18
1649601910000|2022-04-10 14:45:10|1960.67|1942.87|1960.74|1942.94|1960.85|1943.05|1960.62|1942.82|14
1649601920000|2022-04-10 14:45:20|1960.76|1942.96|1960.73|1942.93|1960.85|1943.05|1960.7|1942.9|10
1649601930000|2022-04-10 14:45:30|1960.74|1942.94|1960.76|1942.96|1960.77|1942.97|1960.53|1942.73|13
1649601940000|2022-04-10 14:45:40|1960.73|1942.93|1960.78|1942.98|1960.78|1942.98|1960.65|1942.85|11
1649601950000|2022-04-10 14:45:50|1960.75|1942.95|1960.75|1942.95|1960.76|1942.96|1960.74|1942.94|8
1649601960000|2022-04-10 14:46:00|1960.76|1942.96|1960.71|1942.91|1960.76|1942.96|1960.71|1942.91|10
1649601970000|2022-04-10 14:46:10|1960.73|1942.93|1960.66|1942.86|1960.73|1942.93|1960.65|1942.85|8
1649601980000|2022-04-10 14:46:20|1960.56|1942.76|1960.51|1942.71|1960.68|1942.88|1960.36|1942.56|18
1649601990000|2022-04-10 14:46:30|1960.44|1942.64|1960.53|1942.73|1960.56|1942.76|1960.44|1942.64|11
1649602000000|2022-04-10 14:46:40|1960.41|1942.61|1960.48|1942.68|1960.48|1942.68|1960.41|1942.61|4
1649602010000|2022-04-10 14:46:50|1960.5|1942.7|1960.5|1942.7|1960.64|1942.84|1960.46|1942.66|13
1649602020000|2022-04-10 14:47:00|1960.51|1942.71|1960.56|1942.76|1960.56|1942.76|1960.51|1942.71|10
1649602030000|2022-04-10 14:47:10|1960.77|1942.97|1960.63|1942.83|1960.77|1942.97|1960.62|1942.82|13
1649602040000|2022-04-10 14:47:20|1960.62|1942.82|1960.53|1942.73|1960.72|1942.92|1960.5|1942.7|11
1649602050000|2022-04-10 14:47:30|1960.51|1942.71|1960.69|1942.89|1960.73|1942.93|1960.47|1942.67|14
1649602060000|2022-04-10 14:47:40|1960.7|1942.9|1960.75|1942.95|1960.75|1942.95|1960.63|1942.83|5
1649602070000|2022-04-10 14:47:50|1960.78|1942.98|1960.66|1942.86|1960.78|1942.98|1960.66|1942.86|10
1649602080000|2022-04-10 14:48:00|1960.65|1942.85|1960.61|1942.81|1960.75|1942.95|1960.6|1942.8|7
1649602090000|2022-04-10 14:48:10|1960.59|1942.79|1960.56|1942.76|1960.6|1942.8|1960.56|1942.76|4
1649602100000|2022-04-10 14:48:20|1960.57|1942.77|1960.58|1942.78|1960.71|1942.91|1960.56|1942.76|20
1649602110000|2022-04-10 14:48:30|1960.59|1942.79|1960.57|1942.77|1960.59|1942.79|1960.56|1942.76|5
1649602120000|2022-04-10 14:48:40|1960.67|1942.87|1960.67|1942.87|1960.67|1942.87|1960.67|1942.87|1
1649602130000|2022-04-10 14:48:50|1960.68|1942.88|1960.18|1942.38|1960.68|1942.88|1960.11|1942.31|22
1649602140000|2022-04-10 14:49:00|1960.17|1942.37|1959.81|1942.01|1960.17|1942.37|1959.75|1941.95|8
1649602150000|2022-04-10 14:49:10|1959.95|1942.15|1959.93|1942.13|1960.04|1942.24|1959.86|1942.06|17
1649602160000|2022-04-10 14:49:20|1959.84|1942.04|1959.88|1942.08|1959.94|1942.14|1959.77|1941.97|16
1649602170000|2022-04-10 14:49:30|1959.87|1942.07|1960.08|1942.28|1960.08|1942.28|1959.8|1942|13
1649602180000|2022-04-10 14:49:40|1960.09|1942.29|1960.03|1942.23|1960.09|1942.29|1960.03|1942.23|8
1649602190000|2022-04-10 14:49:50|1960.08|1942.28|1960.03|1942.23|1960.1|1942.3|1960|1942.2|15
1649602200000|2022-04-10 14:50:00|1960.04|1942.24|1959.77|1941.97|1960.05|1942.25|1959.76|1941.96|14
1649602210000|2022-04-10 14:50:10|1959.82|1942.02|1959.8|1942|1959.82|1942.02|1959.77|1941.97|8
1649602230000|2022-04-10 14:50:30|1959.63|1941.83|1959.75|1941.95|1959.75|1941.95|1959.45|1941.65|5
1649602240000|2022-04-10 14:50:40|1959.66|1941.86|1959.7|1941.9|1959.77|1941.97|1959.65|1941.85|21
1649602250000|2022-04-10 14:50:50|1959.85|1942.05|1960.19|1942.39|1960.19|1942.39|1959.79|1941.99|12
1649602260000|2022-04-10 14:51:00|1960.14|1942.34|1960.42|1942.62|1960.42|1942.62|1960.14|1942.34|7
1649602270000|2022-04-10 14:51:10|1960.4|1942.6|1961.55|1943.75|1961.55|1943.75|1960.4|1942.6|16
1649602280000|2022-04-10 14:51:20|1961.52|1943.72|1961.52|1943.72|1961.52|1943.72|1961.52|1943.72|1
1649602290000|2022-04-10 14:51:30|1961.84|1944.04|1962.66|1944.86|1962.66|1944.86|1961.84|1944.04|25
1649602300000|2022-04-10 14:51:40|1962.7|1944.9|1963|1945.2|1963|1945.2|1962.5|1944.7|18
1649602310000|2022-04-10 14:51:50|1962.86|1945.06|1963.38|1945.58|1963.38|1945.58|1962.86|1945.06|9
1649602320000|2022-04-10 14:52:00|1963.37|1945.57|1963.53|1945.73|1963.61|1945.81|1963.37|1945.57|8
1649602330000|2022-04-10 14:52:10|1963.38|1945.58|1960.87|1943.07|1963.38|1945.58|1960.82|1943.02|31
1649602340000|2022-04-10 14:52:20|1960.88|1943.08|1960.87|1943.07|1960.94|1943.14|1960.85|1943.05|13
1649602350000|2022-04-10 14:52:30|1960.9|1943.1|1961.13|1943.33|1961.2|1943.4|1960.9|1943.1|8
1649602360000|2022-04-10 14:52:40|1961.15|1943.35|1961.15|1943.35|1961.16|1943.36|1961.09|1943.29|12
1649602370000|2022-04-10 14:52:50|1961.1|1943.3|1961.12|1943.32|1961.14|1943.34|1961.08|1943.28|10
1649602380000|2022-04-10 14:53:00|1961.1|1943.3|1961.49|1943.69|1961.49|1943.69|1960.82|1943.02|20
1649602390000|2022-04-10 14:53:10|1961.5|1943.7|1961.48|1943.68|1961.55|1943.75|1961.46|1943.66|14
1649602400000|2022-04-10 14:53:20|1961.49|1943.69|1961.46|1943.66|1961.59|1943.79|1961.46|1943.66|9
1649602410000|2022-04-10 14:53:30|1961.51|1943.71|1961.68|1943.88|1961.68|1943.88|1961.5|1943.7|7
1649602420000|2022-04-10 14:53:40|1961.69|1943.89|1961.72|1943.92|1961.73|1943.93|1961.66|1943.86|12
1649602430000|2022-04-10 14:53:50|1961.73|1943.93|1961.48|1943.68|1961.81|1944.01|1961.48|1943.68|14
1649602440000|2022-04-10 14:54:00|1961.53|1943.73|1960.92|1943.12|1961.53|1943.73|1960.92|1943.12|14
1649602450000|2022-04-10 14:54:10|1960.96|1943.16|1960.57|1942.77|1960.96|1943.16|1960.56|1942.76|16
1649602460000|2022-04-10 14:54:20|1960.42|1942.62|1960.02|1942.22|1960.42|1942.62|1959.96|1942.16|11
1649602470000|2022-04-10 14:54:30|1959.97|1942.17|1959.37|1941.57|1959.97|1942.17|1959.37|1941.57|5
1649602480000|2022-04-10 14:54:40|1958.94|1941.14|1958.78|1940.98|1958.94|1941.14|1958.61|1940.81|17
1649602490000|2022-04-10 14:54:50|1958.69|1940.89|1958.72|1940.92|1958.79|1940.99|1958.53|1940.73|12
1649602500000|2022-04-10 14:55:00|1958.64|1940.84|1958.13|1940.33|1958.99|1941.19|1958.13|1940.33|16
1649602510000|2022-04-10 14:55:10|1958.16|1940.36|1957.51|1939.71|1958.23|1940.43|1957.51|1939.71|8
1649602520000|2022-04-10 14:55:20|1957.54|1939.74|1957.7|1939.9|1958.04|1940.24|1957.54|1939.74|15
1649602530000|2022-04-10 14:55:30|1957.71|1939.91|1957.68|1939.88|1957.74|1939.94|1957.53|1939.73|20
1649602540000|2022-04-10 14:55:40|1957.7|1939.9|1957.64|1939.84|1957.73|1939.93|1957.58|1939.78|12
1649602550000|2022-04-10 14:55:50|1957.68|1939.88|1957.2|1939.4|1957.76|1939.96|1957.2|1939.4|12
1649602560000|2022-04-10 14:56:00|1957.17|1939.37|1956.87|1939.07|1957.27|1939.47|1956.87|1939.07|21
1649602570000|2022-04-10 14:56:10|1956.86|1939.06|1956.74|1938.94|1957.14|1939.34|1956.67|1938.87|13
1649602580000|2022-04-10 14:56:20|1956.75|1938.95|1956.8|1939|1956.8|1939|1956.72|1938.92|10
1649602590000|2022-04-10 14:56:30|1956.88|1939.08|1957.01|1939.21|1957.05|1939.25|1956.88|1939.08|16
1649602600000|2022-04-10 14:56:40|1957.02|1939.22|1958|1940.2|1958|1940.2|1956.97|1939.17|20
1649602610000|2022-04-10 14:56:50|1958.01|1940.21|1958.04|1940.24|1958.06|1940.26|1958|1940.2|7
1649602620000|2022-04-10 14:57:00|1958.03|1940.23|1958.13|1940.33|1958.22|1940.42|1957.98|1940.18|16
1649602630000|2022-04-10 14:57:10|1958.18|1940.38|1958.22|1940.42|1958.24|1940.44|1958.18|1940.38|6
1649602640000|2022-04-10 14:57:20|1958.23|1940.43|1958.14|1940.34|1958.24|1940.44|1958.14|1940.34|9
1649602650000|2022-04-10 14:57:30|1958.16|1940.36|1958.17|1940.37|1958.18|1940.38|1958.16|1940.36|6
1649602660000|2022-04-10 14:57:40|1958.08|1940.28|1958.09|1940.29|1958.11|1940.31|1957.84|1940.04|11
1649602670000|2022-04-10 14:57:50|1958.1|1940.3|1958.73|1940.93|1958.94|1941.14|1958.1|1940.3|19
1649602680000|2022-04-10 14:58:00|1958.82|1941.02|1958.7|1940.9|1958.87|1941.07|1958.61|1940.81|12
1649602690000|2022-04-10 14:58:10|1958.75|1940.95|1958.56|1940.76|1958.86|1941.06|1958.56|1940.76|4
1649602700000|2022-04-10 14:58:20|1958.48|1940.68|1958.5|1940.7|1958.66|1940.86|1958.36|1940.56|10
1649602710000|2022-04-10 14:58:30|1958.49|1940.69|1958.75|1940.95|1958.98|1941.18|1958.49|1940.69|12
1649602720000|2022-04-10 14:58:40|1958.76|1940.96|1958.7|1940.9|1958.95|1941.15|1958.7|1940.9|8
1649602730000|2022-04-10 14:58:50|1958.72|1940.92|1957.88|1940.08|1958.73|1940.93|1957.88|1940.08|16
1649602740000|2022-04-10 14:59:00|1958.03|1940.23|1957.98|1940.18|1958.03|1940.23|1957.51|1939.71|16
1649602750000|2022-04-10 14:59:10|1958.03|1940.23|1958.44|1940.64|1958.45|1940.65|1957.95|1940.15|12
1649602760000|2022-04-10 14:59:20|1958.73|1940.93|1958.8|1941|1958.84|1941.04|1958.73|1940.93|9
1649602770000|2022-04-10 14:59:30|1958.74|1940.94|1958.74|1940.94|1958.74|1940.94|1958.73|1940.93|5
1649602780000|2022-04-10 14:59:40|1958.67|1940.87|1958.59|1940.79|1958.77|1940.97|1958.56|1940.76|11
1649602790000|2022-04-10 14:59:50|1958.65|1940.85|1958.59|1940.79|1958.73|1940.93|1958.59|1940.79|3
1649602800000|2022-04-10 15:00:00|1958.62|1940.82|1958.73|1940.93|1958.74|1940.94|1958.62|1940.82|9
1649602810000|2022-04-10 15:00:10|1958.75|1940.95|1959.81|1942.01|1959.81|1942.01|1958.75|1940.95|13
1649602820000|2022-04-10 15:00:20|1959.82|1942.02|1959.62|1941.82|1959.82|1942.02|1959.58|1941.78|13
1649602830000|2022-04-10 15:00:30|1959.61|1941.81|1961.9|1944.1|1961.9|1944.1|1959.61|1941.81|25
1649602840000|2022-04-10 15:00:40|1961.91|1944.11|1961.86|1944.06|1961.93|1944.13|1961.66|1943.86|11
1649602850000|2022-04-10 15:00:50|1961.76|1943.96|1961.86|1944.06|1961.94|1944.14|1961.67|1943.87|10
1649602860000|2022-04-10 15:01:00|1961.94|1944.14|1961.94|1944.14|1961.94|1944.14|1961.76|1943.96|11
1649602870000|2022-04-10 15:01:10|1961.86|1944.06|1961.95|1944.15|1961.95|1944.15|1961.76|1943.96|13
1649602880000|2022-04-10 15:01:20|1961.93|1944.13|1961.93|1944.13|1961.93|1944.13|1961.93|1944.13|1
1649602890000|2022-04-10 15:01:30|1961.85|1944.05|1961.77|1943.97|1961.85|1944.05|1961.77|1943.97|7
1649602900000|2022-04-10 15:01:40|1961.9|1944.1|1961.62|1943.82|1962.09|1944.29|1961.57|1943.77|15
1649602910000|2022-04-10 15:01:50|1961.74|1943.94|1961.89|1944.09|1961.95|1944.15|1961.71|1943.91|12
1649602920000|2022-04-10 15:02:00|1961.83|1944.03|1961.76|1943.96|1961.89|1944.09|1961.75|1943.95|14
1649602930000|2022-04-10 15:02:10|1961.75|1943.95|1961.82|1944.02|1961.83|1944.03|1961.75|1943.95|10
1649602950000|2022-04-10 15:02:30|1961.81|1944.01|1961.9|1944.1|1961.9|1944.1|1961.81|1944.01|3
1649602960000|2022-04-10 15:02:40|1962.08|1944.28|1962|1944.2|1962.08|1944.28|1961.99|1944.19|9
1649602970000|2022-04-10 15:02:50|1962.02|1944.22|1961.87|1944.07|1962.26|1944.46|1961.82|1944.02|13
1649602980000|2022-04-10 15:03:00|1962.12|1944.32|1962.07|1944.27|1962.2|1944.4|1961.98|1944.18|22
1649602990000|2022-04-10 15:03:10|1961.99|1944.19|1961.33|1943.53|1962|1944.2|1961.28|1943.48|14
1649603000000|2022-04-10 15:03:20|1961.34|1943.54|1961.45|1943.65|1961.45|1943.65|1961.12|1943.32|9
1649603010000|2022-04-10 15:03:30|1961.47|1943.67|1961.33|1943.53|1961.67|1943.87|1961.33|1943.53|16
1649603020000|2022-04-10 15:03:40|1961.3|1943.5|1960.64|1942.84|1961.3|1943.5|1960.63|1942.83|14
1649603030000|2022-04-10 15:03:50|1960.72|1942.92|1960.72|1942.92|1960.72|1942.92|1960.72|1942.92|1
1649603040000|2022-04-10 15:04:00|1960.91|1943.11|1961.22|1943.42|1961.22|1943.42|1960.91|1943.11|8
1649603050000|2022-04-10 15:04:10|1961.16|1943.36|1962.22|1944.42|1962.24|1944.44|1961.16|1943.36|22
1649603060000|2022-04-10 15:04:20|1962.2|1944.4|1961.96|1944.16|1962.51|1944.71|1961.93|1944.13|13
1649603070000|2022-04-10 15:04:30|1961.95|1944.15|1961.75|1943.95|1961.97|1944.17|1961.58|1943.78|16
1649603080000|2022-04-10 15:04:40|1961.73|1943.93|1961.82|1944.02|1962.04|1944.24|1961.72|1943.92|14
1649603090000|2022-04-10 15:04:50|1961.79|1943.99|1961.79|1943.99|1961.83|1944.03|1961.77|1943.97|13
1649603100000|2022-04-10 15:05:00|1961.78|1943.98|1961.65|1943.85|1961.81|1944.01|1961.58|1943.78|8
1649603110000|2022-04-10 15:05:10|1961.64|1943.84|1961.65|1943.85|1961.65|1943.85|1961.64|1943.84|6
1649603120000|2022-04-10 15:05:20|1961.7|1943.9|1961.71|1943.91|1961.72|1943.92|1961.7|1943.9|4
1649603130000|2022-04-10 15:05:30|1961.74|1943.94|1961.71|1943.91|1961.75|1943.95|1961.64|1943.84|9
1649603140000|2022-04-10 15:05:40|1961.65|1943.85|1961.89|1944.09|1961.97|1944.17|1961.65|1943.85|12
1649603150000|2022-04-10 15:05:50|1961.86|1944.06|1962.01|1944.21|1962.01|1944.21|1961.86|1944.06|5
1649603160000|2022-04-10 15:06:00|1962.11|1944.31|1962.11|1944.31|1962.13|1944.33|1962.05|1944.25|8
1649603170000|2022-04-10 15:06:10|1962.13|1944.33|1962.08|1944.28|1962.13|1944.33|1962.05|1944.25|19
1649603180000|2022-04-10 15:06:20|1962.05|1944.25|1962|1944.2|1962.1|1944.3|1961.99|1944.19|12
1649603190000|2022-04-10 15:06:30|1961.99|1944.19|1961.77|1943.97|1962|1944.2|1961.77|1943.97|6
1649603200000|2022-04-10 15:06:40|1961.7|1943.9|1961.72|1943.92|1961.72|1943.92|1961.7|1943.9|2
1649603210000|2022-04-10 15:06:50|1961.71|1943.91|1960.87|1943.07|1961.74|1943.94|1960.84|1943.04|11
1649603220000|2022-04-10 15:07:00|1960.82|1943.02|1961.44|1943.64|1961.44|1943.64|1960.55|1942.75|19
1649603230000|2022-04-10 15:07:10|1961.36|1943.56|1961.83|1944.03|1961.83|1944.03|1961.36|1943.56|16
1649603240000|2022-04-10 15:07:20|1961.71|1943.91|1961.71|1943.91|1961.74|1943.94|1961.63|1943.83|14
1649603260000|2022-04-10 15:07:40|1961.77|1943.97|1961.8|1944|1961.8|1944|1961.62|1943.82|10
1649603270000|2022-04-10 15:07:50|1961.82|1944.02|1961.9|1944.1|1961.9|1944.1|1961.72|1943.92|9
1649603280000|2022-04-10 15:08:00|1961.91|1944.11|1961.84|1944.04|1961.91|1944.11|1961.84|1944.04|3
1649603290000|2022-04-10 15:08:10|1961.85|1944.05|1961.55|1943.75|1961.89|1944.09|1961.52|1943.72|7
1649603300000|2022-04-10 15:08:20|1961.57|1943.77|1961.91|1944.11|1961.93|1944.13|1961.57|1943.77|15
1649603310000|2022-04-10 15:08:30|1961.77|1943.97|1961.9|1944.1|1961.91|1944.11|1961.76|1943.96|10
1649603320000|2022-04-10 15:08:40|1961.91|1944.11|1961.91|1944.11|1961.94|1944.14|1961.9|1944.1|8
1649603330000|2022-04-10 15:08:50|1961.92|1944.12|1961.88|1944.08|1961.93|1944.13|1961.87|1944.07|11
1649603340000|2022-04-10 15:09:00|1961.86|1944.06|1962.07|1944.27|1962.08|1944.28|1961.86|1944.06|9
1649603350000|2022-04-10 15:09:10|1962.03|1944.23|1962.15|1944.35|1962.15|1944.35|1962.03|1944.23|8
1649603360000|2022-04-10 15:09:20|1962.22|1944.42|1962.22|1944.42|1962.22|1944.42|1962.21|1944.41|3
1649603380000|2022-04-10 15:09:40|1962.25|1944.45|1962.71|1944.91|1962.92|1945.12|1962.25|1944.45|23
1649603390000|2022-04-10 15:09:50|1962.69|1944.89|1962.29|1944.49|1962.71|1944.91|1962.26|1944.46|14
1649603400000|2022-04-10 15:10:00|1962.28|1944.48|1961.83|1944.03|1962.33|1944.53|1961.83|1944.03|19
1649603410000|2022-04-10 15:10:10|1961.76|1943.96|1960.48|1942.68|1961.77|1943.97|1960.45|1942.65|27
1649603420000|2022-04-10 15:10:20|1960.25|1942.45|1959.4|1941.6|1960.25|1942.45|1959.4|1941.6|18
1649603430000|2022-04-10 15:10:30|1959.23|1941.43|1959.57|1941.77|1959.69|1941.89|1959.12|1941.32|24
1649603440000|2022-04-10 15:10:40|1959.6|1941.8|1959.42|1941.62|1959.6|1941.8|1959.37|1941.57|10
1649603450000|2022-04-10 15:10:50|1959.43|1941.63|1959.77|1941.97|1959.77|1941.97|1959.4|1941.6|20
1649603460000|2022-04-10 15:11:00|1959.78|1941.98|1959.93|1942.13|1959.93|1942.13|1959.68|1941.88|11
1649603470000|2022-04-10 15:11:10|1959.94|1942.14|1959.9|1942.1|1959.94|1942.14|1959.89|1942.09|6
1649603480000|2022-04-10 15:11:20|1959.95|1942.15|1959.9|1942.1|1959.95|1942.15|1959.9|1942.1|2
1649603490000|2022-04-10 15:11:30|1959.84|1942.04|1957.95|1940.15|1959.84|1942.04|1957.94|1940.14|30
1649603500000|2022-04-10 15:11:40|1957.91|1940.11|1957.65|1939.85|1957.96|1940.16|1957.5|1939.7|17
1649603510000|2022-04-10 15:11:50|1957.74|1939.94|1957.78|1939.98|1957.83|1940.03|1957.52|1939.72|15
1649603520000|2022-04-10 15:12:00|1957.79|1939.99|1957.76|1939.96|1957.79|1939.99|1957.76|1939.96|2
1649603530000|2022-04-10 15:12:10|1957.84|1940.04|1957.8|1940|1957.86|1940.06|1957.79|1939.99|6
1649603540000|2022-04-10 15:12:20|1957.74|1939.94|1957.67|1939.87|1957.79|1939.99|1957.57|1939.77|10
1649603550000|2022-04-10 15:12:30|1957.83|1940.03|1957.83|1940.03|1957.83|1940.03|1957.83|1940.03|1
1649603560000|2022-04-10 15:12:40|1958.03|1940.23|1958.52|1940.72|1958.61|1940.81|1958|1940.2|16
1649603570000|2022-04-10 15:12:50|1958.56|1940.76|1958.24|1940.44|1958.88|1941.08|1958.24|1940.44|17
1649603580000|2022-04-10 15:13:00|1958.25|1940.45|1958.27|1940.47|1958.32|1940.52|1958.23|1940.43|6
1649603590000|2022-04-10 15:13:10|1958.03|1940.23|1958.04|1940.24|1958.04|1940.24|1958.03|1940.23|4
1649603600000|2022-04-10 15:13:20|1957.97|1940.17|1958.08|1940.28|1958.09|1940.29|1957.96|1940.16|12
1649603610000|2022-04-10 15:13:30|1958.09|1940.29|1958.01|1940.21|1958.09|1940.29|1958.01|1940.21|5
1649603620000|2022-04-10 15:13:40|1957.92|1940.12|1958.01|1940.21|1958.01|1940.21|1957.92|1940.12|2
1649603640000|2022-04-10 15:14:00|1958.02|1940.22|1958.14|1940.34|1958.14|1940.34|1958.02|1940.22|6
1649603650000|2022-04-10 15:14:10|1958.22|1940.42|1958.11|1940.31|1958.25|1940.45|1958.11|1940.31|5
1649603660000|2022-04-10 15:14:20|1958.21|1940.41|1958.13|1940.33|1958.21|1940.41|1958.13|1940.33|7
1649603670000|2022-04-10 15:14:30|1958.2|1940.4|1958.74|1940.94|1958.82|1941.02|1958.13|1940.33|14
1649603680000|2022-04-10 15:14:40|1958.75|1940.95|1959|1941.2|1959.05|1941.25|1958.6|1940.8|12
1649603690000|2022-04-10 15:14:50|1959.01|1941.21|1959.05|1941.25|1959.05|1941.25|1958.77|1940.97|13
1649603700000|2022-04-10 15:15:00|1959.06|1941.26|1959.15|1941.35|1959.15|1941.35|1959.05|1941.25|5
1649603710000|2022-04-10 15:15:10|1959.16|1941.36|1959.27|1941.47|1959.27|1941.47|1959.16|1941.36|6
1649603720000|2022-04-10 15:15:20|1959.29|1941.49|1959.29|1941.49|1959.29|1941.49|1959.29|1941.49|1
1649603740000|2022-04-10 15:15:40|1959.33|1941.53|1959.29|1941.49|1959.33|1941.53|1959.29|1941.49|3
1649603750000|2022-04-10 15:15:50|1959.23|1941.43|1958.62|1940.82|1959.24|1941.44|1958.6|1940.8|13
1649603760000|2022-04-10 15:16:00|1958.59|1940.79|1958.4|1940.6|1958.59|1940.79|1958.39|1940.59|15
1649603770000|2022-04-10 15:16:10|1958.39|1940.59|1958.46|1940.66|1958.48|1940.68|1958.39|1940.59|6
1649603780000|2022-04-10 15:16:20|1958.45|1940.65|1958.08|1940.28|1958.45|1940.65|1958.05|1940.25|11
1649603790000|2022-04-10 15:16:30|1957.99|1940.19|1958.02|1940.22|1958.02|1940.22|1957.99|1940.19|2
1649603800000|2022-04-10 15:16:40|1957.86|1940.06|1957.71|1939.91|1957.94|1940.14|1957.71|1939.91|3
1649603810000|2022-04-10 15:16:50|1957.7|1939.9|1957.49|1939.69|1957.7|1939.9|1957.49|1939.69|4
1649603820000|2022-04-10 15:17:00|1957.48|1939.68|1957.6|1939.8|1957.6|1939.8|1957.42|1939.62|12
1649603840000|2022-04-10 15:17:20|1957.84|1940.04|1957.89|1940.09|1957.91|1940.11|1957.83|1940.03|8
1649603850000|2022-04-10 15:17:30|1957.81|1940.01|1958.55|1940.75|1958.55|1940.75|1957.81|1940.01|9
1649603860000|2022-04-10 15:17:40|1958.56|1940.76|1958.59|1940.79|1958.59|1940.79|1958.56|1940.76|6
1649603870000|2022-04-10 15:17:50|1958.58|1940.78|1958.91|1941.11|1958.91|1941.11|1958.58|1940.78|11
1649603880000|2022-04-10 15:18:00|1958.75|1940.95|1958.97|1941.17|1958.97|1941.17|1958.75|1940.95|7
1649603890000|2022-04-10 15:18:10|1958.81|1941.01|1958.96|1941.16|1959.04|1941.24|1958.81|1941.01|10
1649603900000|2022-04-10 15:18:20|1958.97|1941.17|1959.05|1941.25|1959.06|1941.26|1958.94|1941.14|9
1649603910000|2022-04-10 15:18:30|1958.98|1941.18|1958.65|1940.85|1959.05|1941.25|1958.65|1940.85|11
1649603920000|2022-04-10 15:18:40|1958.61|1940.81|1958.9|1941.1|1958.9|1941.1|1958.59|1940.79|13
1649603930000|2022-04-10 15:18:50|1958.91|1941.11|1958.55|1940.75|1958.91|1941.11|1958.55|1940.75|7
1649603940000|2022-04-10 15:19:00|1958.5|1940.7|1957.91|1940.11|1958.5|1940.7|1957.9|1940.1|11
1649603950000|2022-04-10 15:19:10|1957.94|1940.14|1957.43|1939.63|1957.95|1940.15|1957.19|1939.39|12
1649603960000|2022-04-10 15:19:20|1957.44|1939.64|1958.1|1940.3|1958.1|1940.3|1957.44|1939.64|12
1649603970000|2022-04-10 15:19:30|1958.13|1940.33|1958.12|1940.32|1958.13|1940.33|1958.12|1940.32|4
1649603980000|2022-04-10 15:19:40|1958.11|1940.31|1957.66|1939.86|1958.12|1940.32|1957.57|1939.77|12
1649603990000|2022-04-10 15:19:50|1957.65|1939.85|1957.88|1940.08|1957.88|1940.08|1957.64|1939.84|14
1649604000000|2022-04-10 15:20:00|1957.72|1939.92|1957.19|1939.39|1957.73|1939.93|1957.19|1939.39|14
1649604010000|2022-04-10 15:20:10|1957.18|1939.38|1956.57|1938.77|1957.18|1939.38|1956.56|1938.76|20
1649604020000|2022-04-10 15:20:20|1956.56|1938.76|1956.45|1938.65|1956.58|1938.78|1956.42|1938.62|15
1649604030000|2022-04-10 15:20:30|1956.44|1938.64|1956.44|1938.64|1956.45|1938.65|1956.42|1938.62|7
1649604040000|2022-04-10 15:20:40|1956.47|1938.67|1956.51|1938.71|1956.53|1938.73|1956.46|1938.66|11
1649604050000|2022-04-10 15:20:50|1956.49|1938.69|1956.48|1938.68|1956.53|1938.73|1956.45|1938.65|12
1649604060000|2022-04-10 15:21:00|1956.45|1938.65|1956.52|1938.72|1956.56|1938.76|1956.29|1938.49|14
1649604070000|2022-04-10 15:21:10|1956.48|1938.68|1957.31|1939.51|1957.31|1939.51|1956.48|1938.68|21
1649604090000|2022-04-10 15:21:30|1957.22|1939.42|1956.91|1939.11|1957.22|1939.42|1956.87|1939.07|9
1649604100000|2022-04-10 15:21:40|1956.9|1939.1|1957.31|1939.51|1957.31|1939.51|1956.9|1939.1|13
1649604110000|2022-04-10 15:21:50|1957.41|1939.61|1956.83|1939.03|1957.41|1939.61|1956.75|1938.95|17
1649604120000|2022-04-10 15:22:00|1956.73|1938.93|1956.79|1938.99|1956.89|1939.09|1956.73|1938.93|7
1649604130000|2022-04-10 15:22:10|1956.8|1939|1957.05|1939.25|1957.05|1939.25|1956.8|1939|6
1649604140000|2022-04-10 15:22:20|1957.06|1939.26|1957.08|1939.28|1957.15|1939.35|1957.03|1939.23|6
1649604150000|2022-04-10 15:22:30|1957.07|1939.27|1957.33|1939.53|1957.33|1939.53|1956.85|1939.05|10
1649604160000|2022-04-10 15:22:40|1957.34|1939.54|1957.34|1939.54|1957.35|1939.55|1957.34|1939.54|3
1649604170000|2022-04-10 15:22:50|1957.53|1939.73|1957.52|1939.72|1957.54|1939.74|1957.52|1939.72|3
1649604180000|2022-04-10 15:23:00|1957.41|1939.61|1957.52|1939.72|1957.52|1939.72|1957.41|1939.61|2
1649604190000|2022-04-10 15:23:10|1957.26|1939.46|1957.5|1939.7|1957.5|1939.7|1957.26|1939.46|4
1649604200000|2022-04-10 15:23:20|1957.52|1939.72|1957.51|1939.71|1957.52|1939.72|1957.51|1939.71|2
1649604210000|2022-04-10 15:23:30|1957.4|1939.6|1956.91|1939.11|1957.4|1939.6|1956.89|1939.09|5
1649604220000|2022-04-10 15:23:40|1956.6|1938.8|1956.59|1938.79|1956.6|1938.8|1956.59|1938.79|2
1649604230000|2022-04-10 15:23:50|1956.6|1938.8|1957.41|1939.61|1957.41|1939.61|1956.6|1938.8|11
1649604240000|2022-04-10 15:24:00|1957.5|1939.7|1957.5|1939.7|1957.5|1939.7|1957.5|1939.7|1
1649604250000|2022-04-10 15:24:10|1957.56|1939.76|1957.63|1939.83|1958.35|1940.55|1957.56|1939.76|16
1649604260000|2022-04-10 15:24:20|1957.64|1939.84|1957.58|1939.78|1957.64|1939.84|1957.56|1939.76|10
1649604270000|2022-04-10 15:24:30|1957.56|1939.76|1957.56|1939.76|1957.56|1939.76|1957.5|1939.7|11
1649604280000|2022-04-10 15:24:40|1957.54|1939.74|1957.54|1939.74|1957.55|1939.75|1957.52|1939.72|18
1649604290000|2022-04-10 15:24:50|1957.53|1939.73|1957.43|1939.63|1957.53|1939.73|1957.43|1939.63|10
1649604300000|2022-04-10 15:25:00|1957.37|1939.57|1957.08|1939.28|1957.37|1939.57|1956.78|1938.98|11
1649604310000|2022-04-10 15:25:10|1957.05|1939.25|1957.52|1939.72|1957.52|1939.72|1956.81|1939.01|13
1649604320000|2022-04-10 15:25:20|1957.53|1939.73|1957.54|1939.74|1957.54|1939.74|1957.53|1939.73|2
1649604330000|2022-04-10 15:25:30|1957.48|1939.68|1957.54|1939.74|1957.54|1939.74|1957.48|1939.68|7
1649604340000|2022-04-10 15:25:40|1957.55|1939.75|1957.55|1939.75|1957.68|1939.88|1957.54|1939.74|7
1649604350000|2022-04-10 15:25:50|1957.54|1939.74|1957.54|1939.74|1957.64|1939.84|1957.54|1939.74|4
1649604360000|2022-04-10 15:26:00|1957.64|1939.84|1957.68|1939.88|1957.77|1939.97|1957.54|1939.74|6
1649604370000|2022-04-10 15:26:10|1957.58|1939.78|1959.25|1941.45|1959.34|1941.54|1957.58|1939.78|14
1649604380000|2022-04-10 15:26:20|1959.26|1941.46|1959.29|1941.49|1959.29|1941.49|1958.86|1941.06|5
1649604390000|2022-04-10 15:26:30|1959.46|1941.66|1960.32|1942.52|1960.32|1942.52|1959.46|1941.66|14
1649604400000|2022-04-10 15:26:40|1960.33|1942.53|1961.25|1943.45|1961.25|1943.45|1960.29|1942.49|20
1649604410000|2022-04-10 15:26:50|1961.23|1943.43|1961.22|1943.42|1961.25|1943.45|1961.22|1943.42|13
1649604420000|2022-04-10 15:27:00|1961.23|1943.43|1961.2|1943.4|1961.43|1943.63|1961.2|1943.4|15
1649604430000|2022-04-10 15:27:10|1961.22|1943.42|1960.65|1942.85|1961.22|1943.42|1960.58|1942.78|18
1649604440000|2022-04-10 15:27:20|1960.77|1942.97|1961.13|1943.33|1961.34|1943.54|1960.62|1942.82|16
1649604450000|2022-04-10 15:27:30|1961.02|1943.22|1961.02|1943.22|1961.02|1943.22|1961.02|1943.22|1
1649604480000|2022-04-10 15:28:00|1961.08|1943.28|1961.02|1943.22|1961.08|1943.28|1961|1943.2|6
1649604490000|2022-04-10 15:28:10|1961.05|1943.25|1961.79|1943.99|1961.79|1943.99|1960.98|1943.18|10
1649604500000|2022-04-10 15:28:20|1961.84|1944.04|1961.96|1944.16|1962.04|1944.24|1961.84|1944.04|5
1649604510000|2022-04-10 15:28:30|1962.18|1944.38|1963.25|1945.45|1963.25|1945.45|1962.18|1944.38|18
1649604520000|2022-04-10 15:28:40|1963.19|1945.39|1962.31|1944.51|1963.19|1945.39|1962.3|1944.5|21
1649604530000|2022-04-10 15:28:50|1962.3|1944.5|1962.19|1944.39|1962.37|1944.57|1962.15|1944.35|9
1649604540000|2022-04-10 15:29:00|1962.25|1944.45|1963.19|1945.39|1963.19|1945.39|1962.25|1944.45|17
1649604550000|2022-04-10 15:29:10|1963.18|1945.38|1962.34|1944.54|1963.18|1945.38|1962.32|1944.52|8
1649604560000|2022-04-10 15:29:20|1962.32|1944.52|1962.14|1944.34|1962.37|1944.57|1962.12|1944.32|10
1649604570000|2022-04-10 15:29:30|1962.01|1944.21|1961.65|1943.85|1962.01|1944.21|1961.62|1943.82|8
1649604580000|2022-04-10 15:29:40|1961.63|1943.83|1961.68|1943.88|1961.68|1943.88|1961.57|1943.77|10
1649604590000|2022-04-10 15:29:50|1961.63|1943.83|1961.92|1944.12|1961.92|1944.12|1961.63|1943.83|9
1649604600000|2022-04-10 15:30:00|1961.9|1944.1|1962.1|1944.3|1962.1|1944.3|1961.9|1944.1|10
1649604610000|2022-04-10 15:30:10|1962.11|1944.31|1962.01|1944.21|1962.54|1944.74|1962.01|1944.21|21
1649604620000|2022-04-10 15:30:20|1961.99|1944.19|1961.92|1944.12|1962.14|1944.34|1961.64|1943.84|9
1649604630000|2022-04-10 15:30:30|1961.91|1944.11|1962.54|1944.74|1962.77|1944.97|1961.91|1944.11|19
1649604640000|2022-04-10 15:30:40|1962.53|1944.73|1962.56|1944.76|1962.56|1944.76|1962.52|1944.72|7
1649604650000|2022-04-10 15:30:50|1962.57|1944.77|1962.56|1944.76|1962.68|1944.88|1962.48|1944.68|18
1649604660000|2022-04-10 15:31:00|1962.57|1944.77|1963.04|1945.24|1963.08|1945.28|1962.57|1944.77|14
1649604670000|2022-04-10 15:31:10|1963.11|1945.31|1963.38|1945.58|1963.38|1945.58|1963.06|1945.26|9
1649604680000|2022-04-10 15:31:20|1963.37|1945.57|1963.2|1945.4|1963.37|1945.57|1962.91|1945.11|13
1649604690000|2022-04-10 15:31:30|1963.21|1945.41|1963.23|1945.43|1963.24|1945.44|1963.15|1945.35|8
1649604700000|2022-04-10 15:31:40|1963.24|1945.44|1963.48|1945.68|1963.53|1945.73|1963.23|1945.43|9
1649604710000|2022-04-10 15:31:50|1963.42|1945.62|1963.54|1945.74|1963.76|1945.96|1963.42|1945.62|13
1649604720000|2022-04-10 15:32:00|1963.51|1945.71|1963.7|1945.9|1963.7|1945.9|1963.51|1945.71|4
1649604730000|2022-04-10 15:32:10|1963.78|1945.98|1963.74|1945.94|1963.8|1946|1963.74|1945.94|5
1649604740000|2022-04-10 15:32:20|1963.73|1945.93|1963.74|1945.94|1963.74|1945.94|1963.73|1945.93|2
1649604750000|2022-04-10 15:32:30|1963.8|1946|1963.91|1946.11|1963.91|1946.11|1963.74|1945.94|4
1649604760000|2022-04-10 15:32:40|1963.86|1946.06|1963.86|1946.06|1963.86|1946.06|1963.86|1946.06|1
1649604770000|2022-04-10 15:32:50|1963.85|1946.05|1962.74|1944.94|1963.85|1946.05|1962.59|1944.79|16
1649604780000|2022-04-10 15:33:00|1962.75|1944.95|1964.27|1946.47|1964.27|1946.47|1962.75|1944.95|22
1649604790000|2022-04-10 15:33:10|1964.34|1946.54|1964.34|1946.54|1964.34|1946.54|1964.05|1946.25|3
1649604800000|2022-04-10 15:33:20|1964.35|1946.55|1964.54|1946.74|1964.6|1946.8|1964.35|1946.55|9
1649604810000|2022-04-10 15:33:30|1964.61|1946.81|1964.51|1946.71|1964.61|1946.81|1964.41|1946.61|15
1649604820000|2022-04-10 15:33:40|1964.49|1946.69|1963.78|1945.98|1964.49|1946.69|1963.5|1945.7|15
1649604830000|2022-04-10 15:33:50|1963.86|1946.06|1963.49|1945.69|1964.27|1946.47|1963.38|1945.58|21
1649604840000|2022-04-10 15:34:00|1963.48|1945.68|1963.12|1945.32|1963.48|1945.68|1962.76|1944.96|11
1649604850000|2022-04-10 15:34:10|1963.07|1945.27|1963.57|1945.77|1963.61|1945.81|1963.06|1945.26|17
1649604860000|2022-04-10 15:34:20|1963.46|1945.66|1963.62|1945.82|1963.72|1945.92|1963.43|1945.63|20
1649604870000|2022-04-10 15:34:30|1963.56|1945.76|1963.56|1945.76|1963.64|1945.84|1963.56|1945.76|11
1649604880000|2022-04-10 15:34:40|1963.62|1945.82|1963.88|1946.08|1963.88|1946.08|1963.62|1945.82|6
1649604890000|2022-04-10 15:34:50|1963.95|1946.15|1964.52|1946.72|1964.52|1946.72|1963.95|1946.15|8
1649604900000|2022-04-10 15:35:00|1964.49|1946.69|1964.52|1946.72|1964.6|1946.8|1964.43|1946.63|13
1649604910000|2022-04-10 15:35:10|1964.45|1946.65|1964.56|1946.76|1964.56|1946.76|1964.43|1946.63|8
1649604920000|2022-04-10 15:35:20|1964.52|1946.72|1964.58|1946.78|1964.58|1946.78|1964.52|1946.72|4
1649604930000|2022-04-10 15:35:30|1964.71|1946.91|1964.58|1946.78|1964.71|1946.91|1964.54|1946.74|3
1649604940000|2022-04-10 15:35:40|1964.71|1946.91|1964.47|1946.67|1964.71|1946.91|1964.45|1946.65|7
1649604950000|2022-04-10 15:35:50|1964.5|1946.7|1964.39|1946.59|1964.5|1946.7|1964.39|1946.59|4
1649604960000|2022-04-10 15:36:00|1964.27|1946.47|1964.21|1946.41|1964.27|1946.47|1964.21|1946.41|3
1649604970000|2022-04-10 15:36:10|1964.27|1946.47|1963.91|1946.11|1964.27|1946.47|1963.8|1946|15
1649604980000|2022-04-10 15:36:20|1963.97|1946.17|1963.91|1946.11|1963.97|1946.17|1963.81|1946.01|14
1649604990000|2022-04-10 15:36:30|1963.74|1945.94|1963.72|1945.92|1963.74|1945.94|1963.72|1945.92|12
1649605000000|2022-04-10 15:36:40|1963.71|1945.91|1963.71|1945.91|1963.87|1946.07|1963.59|1945.79|21
1649605010000|2022-04-10 15:36:50|1963.69|1945.89|1964.35|1946.55|1964.35|1946.55|1963.69|1945.89|11
1649605020000|2022-04-10 15:37:00|1964.4|1946.6|1964.35|1946.55|1964.4|1946.6|1964.35|1946.55|2
1649605030000|2022-04-10 15:37:10|1964.27|1946.47|1964.22|1946.42|1964.27|1946.47|1964.22|1946.42|2
1649605040000|2022-04-10 15:37:20|1964.27|1946.47|1964.27|1946.47|1964.27|1946.47|1964.27|1946.47|1
1649605060000|2022-04-10 15:37:40|1964.29|1946.49|1964.29|1946.49|1964.29|1946.49|1964.29|1946.49|1
1649605070000|2022-04-10 15:37:50|1964.3|1946.5|1964.4|1946.6|1964.4|1946.6|1964.3|1946.5|4
1649605080000|2022-04-10 15:38:00|1964.34|1946.54|1965.33|1947.53|1965.41|1947.61|1964.34|1946.54|20
1649605090000|2022-04-10 15:38:10|1965.35|1947.55|1965.43|1947.63|1965.45|1947.65|1965.35|1947.55|16
1649605100000|2022-04-10 15:38:20|1965.42|1947.62|1965.53|1947.73|1965.57|1947.77|1965.37|1947.57|17
1649605110000|2022-04-10 15:38:30|1965.49|1947.69|1964.82|1947.02|1965.61|1947.81|1964.76|1946.96|25
1649605120000|2022-04-10 15:38:40|1964.76|1946.96|1963.82|1946.02|1964.77|1946.97|1963.45|1945.65|17
1649605130000|2022-04-10 15:38:50|1963.83|1946.03|1964.16|1946.36|1964.18|1946.38|1963.81|1946.01|21
1649605140000|2022-04-10 15:39:00|1964.07|1946.27|1964.74|1946.94|1964.75|1946.95|1964.07|1946.27|14
1649605150000|2022-04-10 15:39:10|1964.76|1946.96|1964.71|1946.91|1964.76|1946.96|1964.61|1946.81|11
1649605160000|2022-04-10 15:39:20|1964.72|1946.92|1964.91|1947.11|1964.91|1947.11|1964.63|1946.83|13
1649605170000|2022-04-10 15:39:30|1964.9|1947.1|1964.8|1947|1965|1947.2|1964.73|1946.93|14
1649605180000|2022-04-10 15:39:40|1964.76|1946.96|1964.03|1946.23|1964.76|1946.96|1964.03|1946.23|19
1649605190000|2022-04-10 15:39:50|1964.04|1946.24|1964.44|1946.64|1964.54|1946.74|1964.04|1946.24|21
1649605200000|2022-04-10 15:40:00|1964.46|1946.66|1963.77|1945.97|1964.46|1946.66|1963.77|1945.97|24
1649605210000|2022-04-10 15:40:10|1963.78|1945.98|1964.51|1946.71|1964.51|1946.71|1963.77|1945.97|12
1649605220000|2022-04-10 15:40:20|1964.49|1946.69|1964.69|1946.89|1964.71|1946.91|1964.49|1946.69|4
1649605230000|2022-04-10 15:40:30|1964.6|1946.8|1964.26|1946.46|1964.63|1946.83|1964.23|1946.43|12
1649605240000|2022-04-10 15:40:40|1964.23|1946.43|1964.19|1946.39|1964.23|1946.43|1964.19|1946.39|2
1649605250000|2022-04-10 15:40:50|1964.18|1946.38|1964.03|1946.23|1964.18|1946.38|1963.94|1946.14|13
1649605260000|2022-04-10 15:41:00|1964.05|1946.25|1963.68|1945.88|1964.05|1946.25|1963.68|1945.88|9
1649605270000|2022-04-10 15:41:10|1963.67|1945.87|1963.73|1945.93|1963.94|1946.14|1963.67|1945.87|20
1649605280000|2022-04-10 15:41:20|1963.74|1945.94|1963.78|1945.98|1963.78|1945.98|1963.67|1945.87|23
1649605290000|2022-04-10 15:41:30|1963.76|1945.96|1963.77|1945.97|1963.78|1945.98|1963.75|1945.95|12
1649605300000|2022-04-10 15:41:40|1963.78|1945.98|1963.79|1945.99|1963.79|1945.99|1963.75|1945.95|5
1649605310000|2022-04-10 15:41:50|1963.75|1945.95|1963.79|1945.99|1963.81|1946.01|1963.75|1945.95|13
1649605320000|2022-04-10 15:42:00|1963.78|1945.98|1963.8|1946|1964.08|1946.28|1963.78|1945.98|16
1649605330000|2022-04-10 15:42:10|1963.82|1946.02|1963.7|1945.9|1963.83|1946.03|1963.53|1945.73|20
1649605340000|2022-04-10 15:42:20|1963.67|1945.87|1963.66|1945.86|1963.69|1945.89|1963.61|1945.81|12
1649605350000|2022-04-10 15:42:30|1963.67|1945.87|1964.05|1946.25|1964.05|1946.25|1963.61|1945.81|16
1649605360000|2022-04-10 15:42:40|1963.97|1946.17|1963.98|1946.18|1963.99|1946.19|1963.81|1946.01|17
1649605370000|2022-04-10 15:42:50|1963.99|1946.19|1963.64|1945.84|1964|1946.2|1963.64|1945.84|10
1649605380000|2022-04-10 15:43:00|1963.46|1945.66|1963.44|1945.64|1963.46|1945.66|1962.91|1945.11|21
1649605390000|2022-04-10 15:43:10|1963.51|1945.71|1963.67|1945.87|1963.7|1945.9|1963.51|1945.71|12
1649605400000|2022-04-10 15:43:20|1963.7|1945.9|1964.5|1946.7|1964.5|1946.7|1963.7|1945.9|11
1649605410000|2022-04-10 15:43:30|1964.77|1946.97|1964.77|1946.97|1964.77|1946.97|1964.77|1946.97|1
1649605420000|2022-04-10 15:43:40|1964.76|1946.96|1964.73|1946.93|1964.77|1946.97|1964.71|1946.91|9
1649605430000|2022-04-10 15:43:50|1964.71|1946.91|1964.68|1946.88|1964.71|1946.91|1964.49|1946.69|19
1649605440000|2022-04-10 15:44:00|1964.67|1946.87|1964.62|1946.82|1964.68|1946.88|1964.56|1946.76|15
1649605450000|2022-04-10 15:44:10|1964.57|1946.77|1964.62|1946.82|1964.63|1946.83|1964.53|1946.73|19
1649605460000|2022-04-10 15:44:20|1964.59|1946.79|1964.58|1946.78|1964.65|1946.85|1964.55|1946.75|15
1649605470000|2022-04-10 15:44:30|1964.61|1946.81|1964.61|1946.81|1964.61|1946.81|1964.55|1946.75|5
1649605480000|2022-04-10 15:44:40|1964.62|1946.82|1965.44|1947.64|1965.45|1947.65|1964.62|1946.82|16
1649605490000|2022-04-10 15:44:50|1965.34|1947.54|1965.44|1947.64|1965.61|1947.81|1965.34|1947.54|18
1649605500000|2022-04-10 15:45:00|1965.61|1947.81|1965.52|1947.72|1965.62|1947.82|1965.37|1947.57|15
1649605510000|2022-04-10 15:45:10|1965.51|1947.71|1965.38|1947.58|1965.53|1947.73|1965.38|1947.58|6
1649605520000|2022-04-10 15:45:20|1965.39|1947.59|1965.57|1947.77|1965.57|1947.77|1965.38|1947.58|13
1649605530000|2022-04-10 15:45:30|1965.55|1947.75|1965.72|1947.92|1965.81|1948.01|1965.5|1947.7|14
1649605540000|2022-04-10 15:45:40|1965.7|1947.9|1964.67|1946.87|1965.74|1947.94|1964.59|1946.79|23
1649605550000|2022-04-10 15:45:50|1964.66|1946.86|1964.64|1946.84|1964.74|1946.94|1964.61|1946.81|14
1649605560000|2022-04-10 15:46:00|1964.61|1946.81|1965.41|1947.61|1965.59|1947.79|1964.61|1946.81|19
1649605570000|2022-04-10 15:46:10|1965.44|1947.64|1964.64|1946.84|1965.44|1947.64|1964.45|1946.65|18
1649605580000|2022-04-10 15:46:20|1964.65|1946.85|1964.4|1946.6|1964.65|1946.85|1964.31|1946.51|20
1649605590000|2022-04-10 15:46:30|1964.39|1946.59|1965.36|1947.56|1965.36|1947.56|1964.34|1946.54|18
1649605600000|2022-04-10 15:46:40|1965.38|1947.58|1965.45|1947.65|1966.27|1948.47|1965.38|1947.58|19
1649605610000|2022-04-10 15:46:50|1965.47|1947.67|1965.4|1947.6|1965.49|1947.69|1965.31|1947.51|14
1649605620000|2022-04-10 15:47:00|1965.41|1947.61|1965.4|1947.6|1965.41|1947.61|1965.32|1947.52|17
1649605630000|2022-04-10 15:47:10|1965.36|1947.56|1965.33|1947.53|1965.4|1947.6|1965.28|1947.48|16
1649605640000|2022-04-10 15:47:20|1965.31|1947.51|1965.4|1947.6|1965.41|1947.61|1965.31|1947.51|11
1649605650000|2022-04-10 15:47:30|1965.37|1947.57|1965.38|1947.58|1965.41|1947.61|1965.35|1947.55|11
1649605660000|2022-04-10 15:47:40|1965.39|1947.59|1965.38|1947.58|1965.4|1947.6|1965.35|1947.55|16
1649605670000|2022-04-10 15:47:50|1965.37|1947.57|1965.42|1947.62|1965.46|1947.66|1965.37|1947.57|14
1649605680000|2022-04-10 15:48:00|1965.43|1947.63|1965.43|1947.63|1965.54|1947.74|1965.37|1947.57|20
1649605690000|2022-04-10 15:48:10|1965.42|1947.62|1965.3|1947.5|1965.43|1947.63|1965.3|1947.5|5
1649605700000|2022-04-10 15:48:20|1965.24|1947.44|1964.37|1946.57|1965.24|1947.44|1964.37|1946.57|25
1649605710000|2022-04-10 15:48:30|1964.39|1946.59|1964.36|1946.56|1964.41|1946.61|1964.34|1946.54|11
1649605720000|2022-04-10 15:48:40|1964.35|1946.55|1964.84|1947.04|1964.84|1947.04|1964.35|1946.55|12
1649605730000|2022-04-10 15:48:50|1964.65|1946.85|1964.61|1946.81|1964.7|1946.9|1964.57|1946.77|24
1649605740000|2022-04-10 15:49:00|1964.68|1946.88|1965.35|1947.55|1965.35|1947.55|1964.61|1946.81|22
1649605750000|2022-04-10 15:49:10|1965.31|1947.51|1965.54|1947.74|1965.54|1947.74|1965.31|1947.51|14
1649605760000|2022-04-10 15:49:20|1965.53|1947.73|1965.49|1947.69|1965.59|1947.79|1965.49|1947.69|18
1649605770000|2022-04-10 15:49:30|1965.48|1947.68|1965.37|1947.57|1965.53|1947.73|1965.37|1947.57|9
1649605780000|2022-04-10 15:49:40|1965.4|1947.6|1965.07|1947.27|1965.52|1947.72|1965.07|1947.27|11
1649605790000|2022-04-10 15:49:50|1965.1|1947.3|1964.72|1946.92|1965.1|1947.3|1964.69|1946.89|13
1649605800000|2022-04-10 15:50:00|1964.71|1946.91|1964.56|1946.76|1964.76|1946.96|1964.52|1946.72|17
1649605810000|2022-04-10 15:50:10|1964.57|1946.77|1964.53|1946.73|1964.59|1946.79|1964.51|1946.71|14
1649605820000|2022-04-10 15:50:20|1964.52|1946.72|1964.52|1946.72|1964.64|1946.84|1964.52|1946.72|10
1649605830000|2022-04-10 15:50:30|1964.53|1946.73|1964.52|1946.72|1964.63|1946.83|1964.52|1946.72|8
1649605840000|2022-04-10 15:50:40|1964.54|1946.74|1964.97|1947.17|1964.97|1947.17|1964.54|1946.74|13
1649605850000|2022-04-10 15:50:50|1965.15|1947.35|1964.76|1946.96|1965.15|1947.35|1964.76|1946.96|7
1649605860000|2022-04-10 15:51:00|1964.75|1946.95|1964.81|1947.01|1964.91|1947.11|1964.63|1946.83|10
1649605870000|2022-04-10 15:51:10|1964.82|1947.02|1964.64|1946.84|1964.82|1947.02|1964.58|1946.78|7
1649605880000|2022-04-10 15:51:20|1964.68|1946.88|1964.73|1946.93|1964.98|1947.18|1964.66|1946.86|16
1649605890000|2022-04-10 15:51:30|1964.76|1946.96|1964.79|1946.99|1964.81|1947.01|1964.65|1946.85|10
1649605900000|2022-04-10 15:51:40|1964.74|1946.94|1964.76|1946.96|1964.8|1947|1964.6|1946.8|15
1649605910000|2022-04-10 15:51:50|1964.8|1947|1964.44|1946.64|1964.8|1947|1964.15|1946.35|23
1649605920000|2022-04-10 15:52:00|1964.42|1946.62|1964.54|1946.74|1964.54|1946.74|1964.41|1946.61|12
1649605930000|2022-04-10 15:52:10|1964.48|1946.68|1964.05|1946.25|1964.51|1946.71|1964.05|1946.25|12
1649605940000|2022-04-10 15:52:20|1964.08|1946.28|1964.04|1946.24|1964.08|1946.28|1964.04|1946.24|5
1649605950000|2022-04-10 15:52:30|1964.05|1946.25|1963.89|1946.09|1964.1|1946.3|1963.87|1946.07|20
1649605960000|2022-04-10 15:52:40|1963.9|1946.1|1963.93|1946.13|1963.94|1946.14|1963.88|1946.08|12
1649605970000|2022-04-10 15:52:50|1963.94|1946.14|1964.09|1946.29|1964.13|1946.33|1963.94|1946.14|11
1649605980000|2022-04-10 15:53:00|1964.13|1946.33|1964.07|1946.27|1964.13|1946.33|1964.04|1946.24|18
1649605990000|2022-04-10 15:53:10|1964.05|1946.25|1963.99|1946.19|1964.05|1946.25|1963.99|1946.19|7
1649606000000|2022-04-10 15:53:20|1964|1946.2|1963.99|1946.19|1964.01|1946.21|1963.99|1946.19|5
1649606010000|2022-04-10 15:53:30|1963.98|1946.18|1963.98|1946.18|1963.99|1946.19|1963.98|1946.18|5
1649606020000|2022-04-10 15:53:40|1963.97|1946.17|1963.96|1946.16|1963.97|1946.17|1963.93|1946.13|10
1649606030000|2022-04-10 15:53:50|1964.03|1946.23|1963.86|1946.06|1964.03|1946.23|1963.86|1946.06|15
1649606040000|2022-04-10 15:54:00|1963.8|1946|1963.88|1946.08|1963.92|1946.12|1963.8|1946|16
1649606050000|2022-04-10 15:54:10|1963.95|1946.15|1964.64|1946.84|1964.67|1946.87|1963.95|1946.15|17
1649606060000|2022-04-10 15:54:20|1964.65|1946.85|1964.76|1946.96|1964.86|1947.06|1964.65|1946.85|10
1649606070000|2022-04-10 15:54:30|1964.77|1946.97|1964.61|1946.81|1964.77|1946.97|1964.5|1946.7|10
1649606080000|2022-04-10 15:54:40|1964.62|1946.82|1964.62|1946.82|1964.62|1946.82|1964.61|1946.81|9
1649606090000|2022-04-10 15:54:50|1964.65|1946.85|1965.09|1947.29|1965.3|1947.5|1964.65|1946.85|18
1649606100000|2022-04-10 15:55:00|1965.1|1947.3|1964.78|1946.98|1965.11|1947.31|1964.77|1946.97|12
1649606110000|2022-04-10 15:55:10|1964.81|1947.01|1964.81|1947.01|1964.91|1947.11|1964.71|1946.91|5
1649606120000|2022-04-10 15:55:20|1964.78|1946.98|1964.79|1946.99|1964.82|1947.02|1964.69|1946.89|8
1649606130000|2022-04-10 15:55:30|1964.78|1946.98|1964.78|1946.98|1964.82|1947.02|1964.67|1946.87|9
1649606140000|2022-04-10 15:55:40|1964.8|1947|1964.97|1947.17|1965.01|1947.21|1964.75|1946.95|14
1649606150000|2022-04-10 15:55:50|1964.98|1947.18|1965.21|1947.41|1965.23|1947.43|1964.83|1947.03|19
1649606160000|2022-04-10 15:56:00|1965.16|1947.36|1965.13|1947.33|1965.23|1947.43|1964.88|1947.08|12
1649606170000|2022-04-10 15:56:10|1965|1947.2|1965.13|1947.33|1965.13|1947.33|1964.77|1946.97|15
1649606180000|2022-04-10 15:56:20|1965.14|1947.34|1964.73|1946.93|1965.14|1947.34|1964.71|1946.91|17
1649606190000|2022-04-10 15:56:30|1964.72|1946.92|1964.72|1946.92|1964.75|1946.95|1964.71|1946.91|9
1649606200000|2022-04-10 15:56:40|1964.71|1946.91|1964.19|1946.39|1964.72|1946.92|1963.85|1946.05|24
1649606210000|2022-04-10 15:56:50|1964.14|1946.34|1964|1946.2|1964.14|1946.34|1963.97|1946.17|12
1649606220000|2022-04-10 15:57:00|1964.01|1946.21|1963.8|1946|1964.01|1946.21|1963.69|1945.89|12
1649606230000|2022-04-10 15:57:10|1963.79|1945.99|1963.77|1945.97|1963.87|1946.07|1963.64|1945.84|17
1649606240000|2022-04-10 15:57:20|1963.71|1945.91|1963.77|1945.97|1963.87|1946.07|1963.69|1945.89|13
1649606250000|2022-04-10 15:57:30|1963.65|1945.85|1963.81|1946.01|1963.89|1946.09|1963.65|1945.85|22
1649606260000|2022-04-10 15:57:40|1963.66|1945.86|1963.76|1945.96|1963.88|1946.08|1963.63|1945.83|19
1649606270000|2022-04-10 15:57:50|1963.73|1945.93|1963.49|1945.69|1963.73|1945.93|1963.48|1945.68|21
1649606280000|2022-04-10 15:58:00|1963.55|1945.75|1963.55|1945.75|1963.81|1946.01|1963.54|1945.74|13
1649606290000|2022-04-10 15:58:10|1963.54|1945.74|1963.51|1945.71|1963.56|1945.76|1963.49|1945.69|20
1649606300000|2022-04-10 15:58:20|1963.53|1945.73|1963.53|1945.73|1963.54|1945.74|1963.42|1945.62|16
1649606310000|2022-04-10 15:58:30|1963.48|1945.68|1963.55|1945.75|1963.55|1945.75|1963.44|1945.64|14
1649606320000|2022-04-10 15:58:40|1963.54|1945.74|1963.56|1945.76|1963.57|1945.77|1963.43|1945.63|12
1649606330000|2022-04-10 15:58:50|1963.51|1945.71|1963.6|1945.8|1963.6|1945.8|1963.51|1945.71|8
1649606340000|2022-04-10 15:59:00|1963.62|1945.82|1963.88|1946.08|1964.1|1946.3|1963.58|1945.78|15
1649606350000|2022-04-10 15:59:10|1963.79|1945.99|1964.53|1946.73|1964.94|1947.14|1963.69|1945.89|22
1649606360000|2022-04-10 15:59:20|1964.54|1946.74|1964.67|1946.87|1964.71|1946.91|1964.5|1946.7|15
1649606370000|2022-04-10 15:59:30|1964.68|1946.88|1964.67|1946.87|1964.77|1946.97|1964.67|1946.87|11
1649606380000|2022-04-10 15:59:40|1964.72|1946.92|1964.76|1946.96|1964.79|1946.99|1964.71|1946.91|9
1649606390000|2022-04-10 15:59:50|1964.77|1946.97|1965.14|1947.34|1965.16|1947.36|1964.77|1946.97|14
1649606400000|2022-04-10 16:00:00|1965.15|1947.35|1965.15|1947.35|1965.22|1947.42|1965.15|1947.35|6
1649606410000|2022-04-10 16:00:10|1965.17|1947.37|1965.15|1947.35|1965.45|1947.65|1965.15|1947.35|15
1649606420000|2022-04-10 16:00:20|1965.19|1947.39|1965.12|1947.32|1965.49|1947.69|1964.73|1946.93|23
1649606430000|2022-04-10 16:00:30|1965.07|1947.27|1964.75|1946.95|1965.12|1947.32|1964.75|1946.95|9
1649606440000|2022-04-10 16:00:40|1964.76|1946.96|1964.69|1946.89|1964.79|1946.99|1964.57|1946.77|18
1649606450000|2022-04-10 16:00:50|1964.75|1946.95|1963.86|1946.06|1964.93|1947.13|1963.84|1946.04|24
1649606460000|2022-04-10 16:01:00|1963.98|1946.18|1963.63|1945.83|1963.98|1946.18|1963.62|1945.82|15
1649606470000|2022-04-10 16:01:10|1963.62|1945.82|1963.51|1945.71|1963.67|1945.87|1963.41|1945.61|11
1649606480000|2022-04-10 16:01:20|1963.38|1945.58|1962.19|1944.39|1963.38|1945.58|1962.19|1944.39|15
1649606490000|2022-04-10 16:01:30|1962.24|1944.44|1961.51|1943.71|1962.28|1944.48|1961.5|1943.7|20
1649606500000|2022-04-10 16:01:40|1961.56|1943.76|1961.79|1943.99|1961.86|1944.06|1961.54|1943.74|11
1649606510000|2022-04-10 16:01:50|1961.84|1944.04|1962.51|1944.71|1962.51|1944.71|1961.74|1943.94|18
1649606520000|2022-04-10 16:02:00|1962.5|1944.7|1962.4|1944.6|1962.5|1944.7|1961.9|1944.1|18
1649606530000|2022-04-10 16:02:10|1962.42|1944.62|1962.66|1944.86|1962.68|1944.88|1962.41|1944.61|12
1649606540000|2022-04-10 16:02:20|1962.67|1944.87|1964.04|1946.24|1964.08|1946.28|1962.65|1944.85|24
1649606550000|2022-04-10 16:02:30|1964.07|1946.27|1964.52|1946.72|1964.52|1946.72|1964.07|1946.27|11
1649606560000|2022-04-10 16:02:40|1964.54|1946.74|1965.39|1947.59|1965.39|1947.59|1964.53|1946.73|18
1649606570000|2022-04-10 16:02:50|1965.27|1947.47|1965.6|1947.8|1965.69|1947.89|1965.27|1947.47|24
1649606580000|2022-04-10 16:03:00|1965.64|1947.84|1965.72|1947.92|1965.9|1948.1|1965.46|1947.66|16
1649606590000|2022-04-10 16:03:10|1965.77|1947.97|1965.7|1947.9|1965.77|1947.97|1965.57|1947.77|7
1649606600000|2022-04-10 16:03:20|1965.66|1947.86|1964.85|1947.05|1965.66|1947.86|1964.72|1946.92|20
1649606610000|2022-04-10 16:03:30|1964.97|1947.17|1965.43|1947.63|1965.44|1947.64|1964.97|1947.17|21
1649606620000|2022-04-10 16:03:40|1965.39|1947.59|1965.53|1947.73|1965.61|1947.81|1965.39|1947.59|7
1649606630000|2022-04-10 16:03:50|1965.66|1947.86|1965.63|1947.83|1966.2|1948.4|1965.49|1947.69|18
1649606640000|2022-04-10 16:04:00|1965.5|1947.7|1965.46|1947.66|1965.5|1947.7|1965.35|1947.55|12
1649606650000|2022-04-10 16:04:10|1965.37|1947.57|1965.08|1947.28|1965.37|1947.57|1964.68|1946.88|17
1649606660000|2022-04-10 16:04:20|1965.04|1947.24|1965.07|1947.27|1965.08|1947.28|1965.01|1947.21|8
1649606670000|2022-04-10 16:04:30|1965.06|1947.26|1964.59|1946.79|1965.06|1947.26|1964.59|1946.79|20
1649606680000|2022-04-10 16:04:40|1964.61|1946.81|1964.48|1946.68|1964.88|1947.08|1964.48|1946.68|23
1649606690000|2022-04-10 16:04:50|1964.47|1946.67|1963.84|1946.04|1964.47|1946.67|1963.84|1946.04|8
1649606700000|2022-04-10 16:05:00|1963.88|1946.08|1964.05|1946.25|1964.05|1946.25|1963.81|1946.01|10
1649606710000|2022-04-10 16:05:10|1964.13|1946.33|1964.61|1946.81|1964.61|1946.81|1964.13|1946.33|8
1649606720000|2022-04-10 16:05:20|1964.59|1946.79|1964.58|1946.78|1964.59|1946.79|1964.55|1946.75|5
1649606730000|2022-04-10 16:05:30|1964.57|1946.77|1964.35|1946.55|1964.57|1946.77|1964.35|1946.55|4
1649606740000|2022-04-10 16:05:40|1964.36|1946.56|1964.61|1946.81|1964.61|1946.81|1964.36|1946.56|7
1649606750000|2022-04-10 16:05:50|1964.74|1946.94|1964.66|1946.86|1964.74|1946.94|1964.66|1946.86|5
1649606760000|2022-04-10 16:06:00|1964.62|1946.82|1964.58|1946.78|1964.62|1946.82|1964.45|1946.65|19
1649606770000|2022-04-10 16:06:10|1964.59|1946.79|1964.66|1946.86|1964.69|1946.89|1964.55|1946.75|13
1649606780000|2022-04-10 16:06:20|1964.65|1946.85|1963.85|1946.05|1964.66|1946.86|1963.85|1946.05|20
1649606790000|2022-04-10 16:06:30|1963.88|1946.08|1963.44|1945.64|1963.88|1946.08|1963.44|1945.64|28
1649606800000|2022-04-10 16:06:40|1963.43|1945.63|1962.48|1944.68|1963.45|1945.65|1962.48|1944.68|25
1649606810000|2022-04-10 16:06:50|1962.49|1944.69|1962.56|1944.76|1962.75|1944.95|1962.47|1944.67|25
1649606820000|2022-04-10 16:07:00|1962.6|1944.8|1962.73|1944.93|1962.76|1944.96|1962.4|1944.6|22
1649606830000|2022-04-10 16:07:10|1962.7|1944.9|1962.5|1944.7|1962.78|1944.98|1962.44|1944.64|23
1649606840000|2022-04-10 16:07:20|1962.52|1944.72|1962.5|1944.7|1962.67|1944.87|1962.5|1944.7|21
1649606850000|2022-04-10 16:07:30|1962.51|1944.71|1962.47|1944.67|1962.52|1944.72|1962.46|1944.66|7
1649606860000|2022-04-10 16:07:40|1962.5|1944.7|1962.68|1944.88|1962.83|1945.03|1962.49|1944.69|18
1649606870000|2022-04-10 16:07:50|1962.67|1944.87|1962.82|1945.02|1962.85|1945.05|1962.56|1944.76|17
1649606880000|2022-04-10 16:08:00|1962.81|1945.01|1962.62|1944.82|1962.81|1945.01|1962.56|1944.76|19
1649606890000|2022-04-10 16:08:10|1962.59|1944.79|1961.86|1944.06|1962.6|1944.8|1961.86|1944.06|16
1649606900000|2022-04-10 16:08:20|1961.79|1943.99|1961.53|1943.73|1961.98|1944.18|1961.53|1943.73|19
1649606910000|2022-04-10 16:08:30|1961.58|1943.78|1961.52|1943.72|1961.64|1943.84|1961.52|1943.72|9
1649606920000|2022-04-10 16:08:40|1961.54|1943.74|1961.5|1943.7|1961.54|1943.74|1961.49|1943.69|6
1649606930000|2022-04-10 16:08:50|1961.49|1943.69|1961.5|1943.7|1961.64|1943.84|1961.47|1943.67|7
1649606940000|2022-04-10 16:09:00|1961.51|1943.71|1961.76|1943.96|1961.78|1943.98|1961.51|1943.71|8
1649606950000|2022-04-10 16:09:10|1961.77|1943.97|1961.76|1943.96|1961.81|1944.01|1961.73|1943.93|12
1649606960000|2022-04-10 16:09:20|1961.71|1943.91|1961.63|1943.83|1961.85|1944.05|1961.63|1943.83|16
1649606970000|2022-04-10 16:09:30|1961.68|1943.88|1961.59|1943.79|1961.68|1943.88|1961.52|1943.72|9
1649606980000|2022-04-10 16:09:40|1961.54|1943.74|1960.94|1943.14|1961.58|1943.78|1960.94|1943.14|15
1649606990000|2022-04-10 16:09:50|1960.92|1943.12|1960.51|1942.71|1960.92|1943.12|1960.48|1942.68|20
1649607000000|2022-04-10 16:10:00|1960.55|1942.75|1959.51|1941.71|1960.58|1942.78|1959.51|1941.71|19
1649607010000|2022-04-10 16:10:10|1959.49|1941.69|1959.62|1941.82|1959.81|1942.01|1959.49|1941.69|21
1649607020000|2022-04-10 16:10:20|1959.56|1941.76|1959.45|1941.65|1959.68|1941.88|1959.45|1941.65|13
1649607030000|2022-04-10 16:10:30|1959.42|1941.62|1959.41|1941.61|1959.42|1941.62|1959.35|1941.55|6
1649607060000|2022-04-10 16:11:00|1959.46|1941.66|1959.8|1942|1959.8|1942|1959.36|1941.56|16
1649607070000|2022-04-10 16:11:10|1959.82|1942.02|1961.48|1943.68|1961.74|1943.94|1959.82|1942.02|22
1649607080000|2022-04-10 16:11:20|1961.44|1943.64|1961.64|1943.84|1961.96|1944.16|1961.37|1943.57|28
1649607090000|2022-04-10 16:11:30|1961.65|1943.85|1961.74|1943.94|1961.86|1944.06|1961.54|1943.74|13
1649607100000|2022-04-10 16:11:40|1961.59|1943.79|1961.07|1943.27|1961.77|1943.97|1961.07|1943.27|12
1649607110000|2022-04-10 16:11:50|1961.09|1943.29|1959.57|1941.77|1961.09|1943.29|1959.57|1941.77|21
1649607120000|2022-04-10 16:12:00|1959.6|1941.8|1960.46|1942.66|1960.55|1942.75|1959.6|1941.8|23
1649607130000|2022-04-10 16:12:10|1960.45|1942.65|1960.4|1942.6|1960.45|1942.65|1960.38|1942.58|15
1649607140000|2022-04-10 16:12:20|1960.39|1942.59|1960.06|1942.26|1960.44|1942.64|1960.06|1942.26|20
1649607150000|2022-04-10 16:12:30|1960|1942.2|1959.96|1942.16|1960.01|1942.21|1959.89|1942.09|17
1649607160000|2022-04-10 16:12:40|1959.84|1942.04|1959.91|1942.11|1959.97|1942.17|1959.84|1942.04|8
1649607170000|2022-04-10 16:12:50|1959.9|1942.1|1960.05|1942.25|1960.06|1942.26|1959.9|1942.1|8
1649607180000|2022-04-10 16:13:00|1960.03|1942.23|1960.15|1942.35|1960.18|1942.38|1959.92|1942.12|18
1649607190000|2022-04-10 16:13:10|1960.17|1942.37|1961.69|1943.89|1961.71|1943.91|1960.14|1942.34|29
1649607200000|2022-04-10 16:13:20|1961.68|1943.88|1961.46|1943.66|1961.78|1943.98|1961.37|1943.57|22
1649607210000|2022-04-10 16:13:30|1961.45|1943.65|1961.46|1943.66|1961.46|1943.66|1961.45|1943.65|2
1649607220000|2022-04-10 16:13:40|1961.55|1943.75|1961.48|1943.68|1961.59|1943.79|1961.48|1943.68|12
1649607230000|2022-04-10 16:13:50|1961.56|1943.76|1960.91|1943.11|1961.56|1943.76|1960.91|1943.11|18
1649607240000|2022-04-10 16:14:00|1960.93|1943.13|1960.93|1943.13|1960.97|1943.17|1960.9|1943.1|8
1649607250000|2022-04-10 16:14:10|1960.92|1943.12|1960.99|1943.19|1961.01|1943.21|1960.92|1943.12|7
1649607260000|2022-04-10 16:14:20|1961|1943.2|1961.09|1943.29|1961.09|1943.29|1961|1943.2|2
1649607270000|2022-04-10 16:14:30|1961.13|1943.33|1961.09|1943.29|1961.2|1943.4|1961.09|1943.29|9
1649607280000|2022-04-10 16:14:40|1961.15|1943.35|1961.06|1943.26|1961.16|1943.36|1961.06|1943.26|10
1649607290000|2022-04-10 16:14:50|1961.07|1943.27|1961.58|1943.78|1961.62|1943.82|1961.07|1943.27|16
1649607300000|2022-04-10 16:15:00|1961.56|1943.76|1961.61|1943.81|1961.61|1943.81|1961.56|1943.76|4
1649607310000|2022-04-10 16:15:10|1961.43|1943.63|1960.29|1942.49|1961.43|1943.63|1960.2|1942.4|27
1649607320000|2022-04-10 16:15:20|1960.26|1942.46|1959.96|1942.16|1960.26|1942.46|1959.59|1941.79|22
1649607330000|2022-04-10 16:15:30|1959.95|1942.15|1959.8|1942|1959.95|1942.15|1959.78|1941.98|10
1649607340000|2022-04-10 16:15:40|1959.78|1941.98|1959.82|1942.02|1959.85|1942.05|1959.78|1941.98|8
1649607350000|2022-04-10 16:15:50|1959.69|1941.89|1959.73|1941.93|1959.82|1942.02|1959.69|1941.89|6
1649607360000|2022-04-10 16:16:00|1959.82|1942.02|1959.83|1942.03|1959.89|1942.09|1959.67|1941.87|22
1649607370000|2022-04-10 16:16:10|1959.82|1942.02|1959.58|1941.78|1959.84|1942.04|1959.52|1941.72|14
1649607380000|2022-04-10 16:16:20|1959.57|1941.77|1959.74|1941.94|1959.74|1941.94|1959.55|1941.75|14
1649607390000|2022-04-10 16:16:30|1959.76|1941.96|1959.93|1942.13|1960.01|1942.21|1959.75|1941.95|15
1649607400000|2022-04-10 16:16:40|1959.91|1942.11|1959.87|1942.07|1959.92|1942.12|1959.83|1942.03|11
1649607410000|2022-04-10 16:16:50|1959.86|1942.06|1959.89|1942.09|1960.02|1942.22|1959.86|1942.06|11
1649607420000|2022-04-10 16:17:00|1959.93|1942.13|1959.79|1941.99|1960.05|1942.25|1959.79|1941.99|13
1649607430000|2022-04-10 16:17:10|1959.68|1941.88|1959.13|1941.33|1959.84|1942.04|1959.11|1941.31|19
1649607440000|2022-04-10 16:17:20|1959.14|1941.34|1958.73|1940.93|1959.14|1941.34|1958.69|1940.89|18
1649607450000|2022-04-10 16:17:30|1958.68|1940.88|1958.41|1940.61|1958.81|1941.01|1958.41|1940.61|22
1649607460000|2022-04-10 16:17:40|1958.27|1940.47|1958.1|1940.3|1958.27|1940.47|1958.1|1940.3|17
1649607470000|2022-04-10 16:17:50|1958.11|1940.31|1957.81|1940.01|1958.14|1940.34|1957.77|1939.97|14
1649607480000|2022-04-10 16:18:00|1957.8|1940|1957.84|1940.04|1957.89|1940.09|1957.71|1939.91|11
1649607490000|2022-04-10 16:18:10|1957.83|1940.03|1957.88|1940.08|1958.25|1940.45|1957.83|1940.03|12
1649607500000|2022-04-10 16:18:20|1958.05|1940.25|1958.15|1940.35|1958.26|1940.46|1958.03|1940.23|11
1649607510000|2022-04-10 16:18:30|1958.24|1940.44|1957.59|1939.79|1958.24|1940.44|1957.54|1939.74|22
1649607520000|2022-04-10 16:18:40|1957.6|1939.8|1957.83|1940.03|1957.83|1940.03|1957.57|1939.77|10
1649607530000|2022-04-10 16:18:50|1957.76|1939.96|1957.78|1939.98|1957.88|1940.08|1957.66|1939.86|13
1649607540000|2022-04-10 16:19:00|1957.79|1939.99|1957.88|1940.08|1957.9|1940.1|1957.73|1939.93|13
1649607550000|2022-04-10 16:19:10|1957.87|1940.07|1957.86|1940.06|1957.87|1940.07|1957.79|1939.99|10
1649607560000|2022-04-10 16:19:20|1957.94|1940.14|1957.92|1940.12|1957.94|1940.14|1957.88|1940.08|10
1649607570000|2022-04-10 16:19:30|1957.93|1940.13|1958|1940.2|1958.02|1940.22|1957.93|1940.13|7
1649607580000|2022-04-10 16:19:40|1958.07|1940.27|1958.42|1940.62|1958.42|1940.62|1957.82|1940.02|22
1649607590000|2022-04-10 16:19:50|1958.43|1940.63|1957.85|1940.05|1958.43|1940.63|1957.84|1940.04|19
1649607600000|2022-04-10 16:20:00|1957.86|1940.06|1957.86|1940.06|1957.93|1940.13|1957.82|1940.02|20
1649607610000|2022-04-10 16:20:10|1957.87|1940.07|1957.85|1940.05|1957.87|1940.07|1957.74|1939.94|11
1649607620000|2022-04-10 16:20:20|1957.84|1940.04|1957.93|1940.13|1957.93|1940.13|1957.68|1939.88|9
1649607630000|2022-04-10 16:20:30|1957.87|1940.07|1957.92|1940.12|1957.93|1940.13|1957.87|1940.07|7
1649607640000|2022-04-10 16:20:40|1957.93|1940.13|1957.2|1939.4|1958.09|1940.29|1957.2|1939.4|15
1649607650000|2022-04-10 16:20:50|1957.21|1939.41|1956.49|1938.69|1957.21|1939.41|1956.48|1938.68|21
1649607660000|2022-04-10 16:21:00|1956.4|1938.6|1957.8|1940|1957.8|1940|1956.39|1938.59|24
1649607670000|2022-04-10 16:21:10|1957.84|1940.04|1957.67|1939.87|1957.84|1940.04|1957.66|1939.86|12
1649607680000|2022-04-10 16:21:20|1957.75|1939.95|1957.66|1939.86|1957.76|1939.96|1957.58|1939.78|17
1649607690000|2022-04-10 16:21:30|1957.69|1939.89|1957.77|1939.97|1957.82|1940.02|1957.65|1939.85|12
1649607700000|2022-04-10 16:21:40|1957.82|1940.02|1957.83|1940.03|1957.84|1940.04|1957.67|1939.87|11
1649607710000|2022-04-10 16:21:50|1957.81|1940.01|1957.85|1940.05|1957.85|1940.05|1957.81|1940.01|5
1649607720000|2022-04-10 16:22:00|1957.84|1940.04|1957.95|1940.15|1958.01|1940.21|1957.8|1940|13
1649607730000|2022-04-10 16:22:10|1957.89|1940.09|1957.75|1939.95|1958.05|1940.25|1957.73|1939.93|11
1649607740000|2022-04-10 16:22:20|1957.77|1939.97|1957.62|1939.82|1957.77|1939.97|1957.49|1939.69|13
1649607750000|2022-04-10 16:22:30|1957.63|1939.83|1957.62|1939.82|1957.64|1939.84|1957.62|1939.82|5
1649607770000|2022-04-10 16:22:50|1957.63|1939.83|1957.7|1939.9|1957.77|1939.97|1957.63|1939.83|11
1649607780000|2022-04-10 16:23:00|1957.71|1939.91|1957.63|1939.83|1957.72|1939.92|1957.61|1939.81|10
1649607790000|2022-04-10 16:23:10|1957.67|1939.87|1957.64|1939.84|1957.67|1939.87|1957.64|1939.84|3
1649607800000|2022-04-10 16:23:20|1957.57|1939.77|1958.28|1940.48|1958.3|1940.5|1957.53|1939.73|19
1649607810000|2022-04-10 16:23:30|1958.01|1940.21|1958.28|1940.48|1958.28|1940.48|1958.01|1940.21|6
1649607820000|2022-04-10 16:23:40|1958.3|1940.5|1958.3|1940.5|1958.3|1940.5|1958.3|1940.5|1
1649607840000|2022-04-10 16:24:00|1958.56|1940.76|1958.54|1940.74|1958.56|1940.76|1958.54|1940.74|2
1649607860000|2022-04-10 16:24:20|1958.63|1940.83|1958.63|1940.83|1958.64|1940.84|1958.58|1940.78|6
1649607870000|2022-04-10 16:24:30|1958.65|1940.85|1958.64|1940.84|1958.65|1940.85|1958.53|1940.73|17
1649607880000|2022-04-10 16:24:40|1958.66|1940.86|1958.58|1940.78|1958.66|1940.86|1958.56|1940.76|11
1649607890000|2022-04-10 16:24:50|1958.59|1940.79|1958.64|1940.84|1958.64|1940.84|1958.58|1940.78|8
1649607900000|2022-04-10 16:25:00|1958.65|1940.85|1958.66|1940.86|1958.68|1940.88|1958.64|1940.84|7
1649607910000|2022-04-10 16:25:10|1958.68|1940.88|1958.66|1940.86|1958.68|1940.88|1958.66|1940.86|4
1649607920000|2022-04-10 16:25:20|1958.68|1940.88|1958.64|1940.84|1958.68|1940.88|1958.64|1940.84|3
1649607930000|2022-04-10 16:25:30|1958.63|1940.83|1958.55|1940.75|1958.63|1940.83|1958.55|1940.75|9
1649607940000|2022-04-10 16:25:40|1958.5|1940.7|1958.14|1940.34|1958.5|1940.7|1958.06|1940.26|8
1649607950000|2022-04-10 16:25:50|1958.16|1940.36|1957.89|1940.09|1958.16|1940.36|1957.86|1940.06|12
1649607960000|2022-04-10 16:26:00|1957.87|1940.07|1957.98|1940.18|1957.98|1940.18|1957.86|1940.06|9
1649607970000|2022-04-10 16:26:10|1957.97|1940.17|1957.88|1940.08|1957.97|1940.17|1957.88|1940.08|11
1649607980000|2022-04-10 16:26:20|1957.87|1940.07|1957.69|1939.89|1957.87|1940.07|1957.69|1939.89|12
1649607990000|2022-04-10 16:26:30|1957.72|1939.92|1957.55|1939.75|1957.75|1939.95|1957.55|1939.75|12
1649608000000|2022-04-10 16:26:40|1957.57|1939.77|1957.76|1939.96|1957.8|1940|1957.57|1939.77|8
1649608010000|2022-04-10 16:26:50|1957.81|1940.01|1957.73|1939.93|1957.81|1940.01|1957.67|1939.87|6
1649608020000|2022-04-10 16:27:00|1957.72|1939.92|1957.72|1939.92|1957.78|1939.98|1957.66|1939.86|11
1649608030000|2022-04-10 16:27:10|1957.71|1939.91|1957.61|1939.81|1957.72|1939.92|1957.61|1939.81|18
1649608040000|2022-04-10 16:27:20|1957.65|1939.85|1957.61|1939.81|1957.69|1939.89|1957.59|1939.79|6
1649608050000|2022-04-10 16:27:30|1957.55|1939.75|1957.13|1939.33|1957.55|1939.75|1957.13|1939.33|9
1649608060000|2022-04-10 16:27:40|1957.14|1939.34|1957.52|1939.72|1957.53|1939.73|1957.14|1939.34|13
1649608070000|2022-04-10 16:27:50|1957.66|1939.86|1957.67|1939.87|1957.68|1939.88|1957.65|1939.85|7
1649608080000|2022-04-10 16:28:00|1957.66|1939.86|1958.46|1940.66|1958.46|1940.66|1957.66|1939.86|17
1649608090000|2022-04-10 16:28:10|1958.44|1940.64|1958.61|1940.81|1958.61|1940.81|1958.42|1940.62|16
1649608100000|2022-04-10 16:28:20|1958.59|1940.79|1958.59|1940.79|1958.59|1940.79|1958.58|1940.78|9
1649608110000|2022-04-10 16:28:30|1958.58|1940.78|1958.47|1940.67|1958.58|1940.78|1958.32|1940.52|10
1649608120000|2022-04-10 16:28:40|1958.45|1940.65|1958.64|1940.84|1958.64|1940.84|1958.45|1940.65|7
1649608140000|2022-04-10 16:29:00|1958.63|1940.83|1958.73|1940.93|1958.73|1940.93|1958.63|1940.83|8
1649608150000|2022-04-10 16:29:10|1958.78|1940.98|1959.34|1941.54|1959.39|1941.59|1958.74|1940.94|12
1649608160000|2022-04-10 16:29:20|1959.66|1941.86|1959.88|1942.08|1959.91|1942.11|1959.66|1941.86|10
1649608170000|2022-04-10 16:29:30|1959.91|1942.11|1959.89|1942.09|1959.91|1942.11|1959.71|1941.91|13
1649608180000|2022-04-10 16:29:40|1959.87|1942.07|1959.76|1941.96|1959.97|1942.17|1959.76|1941.96|8
1649608190000|2022-04-10 16:29:50|1959.68|1941.88|1959|1941.2|1959.68|1941.88|1959|1941.2|18
1649608200000|2022-04-10 16:30:00|1959.02|1941.22|1959.51|1941.71|1959.64|1941.84|1958.83|1941.03|20
1649608210000|2022-04-10 16:30:10|1959.53|1941.73|1960.38|1942.58|1960.4|1942.6|1959.53|1941.73|19
1649608220000|2022-04-10 16:30:20|1960.39|1942.59|1959.83|1942.03|1960.39|1942.59|1959.83|1942.03|24
1649608230000|2022-04-10 16:30:30|1959.84|1942.04|1960.58|1942.78|1960.58|1942.78|1959.84|1942.04|17
1649608240000|2022-04-10 16:30:40|1960.57|1942.77|1961.37|1943.57|1961.37|1943.57|1960.57|1942.77|12
1649608250000|2022-04-10 16:30:50|1961.41|1943.61|1961.25|1943.45|1961.41|1943.61|1961.25|1943.45|9
1649608260000|2022-04-10 16:31:00|1961.37|1943.57|1961.63|1943.83|1961.63|1943.83|1961.25|1943.45|11
1649608270000|2022-04-10 16:31:10|1961.56|1943.76|1961.65|1943.85|1961.65|1943.85|1961.52|1943.72|7
1649608280000|2022-04-10 16:31:20|1961.63|1943.83|1962|1944.2|1962|1944.2|1961.63|1943.83|7
1649608290000|2022-04-10 16:31:30|1962.03|1944.23|1962.19|1944.39|1962.23|1944.43|1962.03|1944.23|8
1649608300000|2022-04-10 16:31:40|1962.18|1944.38|1961.67|1943.87|1962.18|1944.38|1961.67|1943.87|9
1649608310000|2022-04-10 16:31:50|1961.65|1943.85|1961.63|1943.83|1961.67|1943.87|1961.63|1943.83|7
1649608320000|2022-04-10 16:32:00|1961.68|1943.88|1961.61|1943.81|1961.68|1943.88|1961.59|1943.79|11
1649608330000|2022-04-10 16:32:10|1961.59|1943.79|1961.58|1943.78|1961.61|1943.81|1961.52|1943.72|12
1649608340000|2022-04-10 16:32:20|1961.57|1943.77|1961.57|1943.77|1961.6|1943.8|1961.57|1943.77|3
1649608350000|2022-04-10 16:32:30|1961.66|1943.86|1961.66|1943.86|1961.69|1943.89|1961.64|1943.84|7
1649608360000|2022-04-10 16:32:40|1961.64|1943.84|1961.65|1943.85|1961.69|1943.89|1961.64|1943.84|7
1649608370000|2022-04-10 16:32:50|1961.6|1943.8|1961.64|1943.84|1961.64|1943.84|1961.58|1943.78|6
1649608380000|2022-04-10 16:33:00|1961.59|1943.79|1961.7|1943.9|1961.7|1943.9|1961.59|1943.79|12
1649608390000|2022-04-10 16:33:10|1961.71|1943.91|1962.27|1944.47|1962.34|1944.54|1961.71|1943.91|7
1649608400000|2022-04-10 16:33:20|1962.22|1944.42|1962.44|1944.64|1962.51|1944.71|1962.22|1944.42|6
1649608410000|2022-04-10 16:33:30|1962.54|1944.74|1962.47|1944.67|1962.65|1944.85|1962.44|1944.64|8
1649608420000|2022-04-10 16:33:40|1962.44|1944.64|1962.51|1944.71|1962.51|1944.71|1962.44|1944.64|4
1649608430000|2022-04-10 16:33:50|1962.44|1944.64|1962.44|1944.64|1962.51|1944.71|1962.44|1944.64|5
1649608440000|2022-04-10 16:34:00|1962.47|1944.67|1963.14|1945.34|1963.14|1945.34|1962.47|1944.67|8
1649608450000|2022-04-10 16:34:10|1963.12|1945.32|1962.62|1944.82|1963.12|1945.32|1962.49|1944.69|12
1649608460000|2022-04-10 16:34:20|1962.49|1944.69|1963.31|1945.51|1963.31|1945.51|1962.49|1944.69|12
1649608470000|2022-04-10 16:34:30|1963.28|1945.48|1963.26|1945.46|1963.28|1945.48|1963.26|1945.46|11
1649608480000|2022-04-10 16:34:40|1963.48|1945.68|1963.57|1945.77|1963.78|1945.98|1963.48|1945.68|9
1649608490000|2022-04-10 16:34:50|1963.56|1945.76|1964.16|1946.36|1964.16|1946.36|1963.55|1945.75|15
1649608500000|2022-04-10 16:35:00|1964.12|1946.32|1964.44|1946.64|1964.44|1946.64|1963.92|1946.12|13
1649608510000|2022-04-10 16:35:10|1964.5|1946.7|1964.46|1946.66|1964.65|1946.85|1964.45|1946.65|10
1649608520000|2022-04-10 16:35:20|1964.68|1946.88|1964.68|1946.88|1964.75|1946.95|1964.64|1946.84|5
1649608530000|2022-04-10 16:35:30|1964.64|1946.84|1964.99|1947.19|1965.17|1947.37|1964.64|1946.84|7
1649608540000|2022-04-10 16:35:40|1965.17|1947.37|1965.71|1947.91|1965.71|1947.91|1965.17|1947.37|8
1649608550000|2022-04-10 16:35:50|1965.78|1947.98|1966.42|1948.62|1966.51|1948.71|1965.78|1947.98|17
1649608560000|2022-04-10 16:36:00|1966.4|1948.6|1966.4|1948.6|1966.57|1948.77|1966.16|1948.36|10
1649608570000|2022-04-10 16:36:10|1966.37|1948.57|1966.48|1948.68|1966.51|1948.71|1966.37|1948.57|5
1649608580000|2022-04-10 16:36:20|1966.58|1948.78|1966.47|1948.67|1966.59|1948.79|1966.47|1948.67|5
1649608590000|2022-04-10 16:36:30|1966.43|1948.63|1967.11|1949.31|1967.11|1949.31|1966.43|1948.63|6
1649608600000|2022-04-10 16:36:40|1967.12|1949.32|1967.39|1949.59|1967.4|1949.6|1967.1|1949.3|12
1649608610000|2022-04-10 16:36:50|1967.38|1949.58|1967.12|1949.32|1967.39|1949.59|1967.12|1949.32|5
1649608640000|2022-04-10 16:37:20|1967.05|1949.25|1965.43|1947.63|1967.05|1949.25|1965.4|1947.6|22
1649608650000|2022-04-10 16:37:30|1965.35|1947.55|1965.61|1947.81|1965.64|1947.84|1965.25|1947.45|12
1649608660000|2022-04-10 16:37:40|1965.5|1947.7|1964.97|1947.17|1965.52|1947.72|1964.96|1947.16|20
1649608670000|2022-04-10 16:37:50|1964.92|1947.12|1964.93|1947.13|1964.96|1947.16|1964.63|1946.83|19
1649608680000|2022-04-10 16:38:00|1964.92|1947.12|1964.9|1947.1|1964.95|1947.15|1964.84|1947.04|15
1649608690000|2022-04-10 16:38:10|1964.89|1947.09|1964.6|1946.8|1964.89|1947.09|1964.6|1946.8|9
1649608700000|2022-04-10 16:38:20|1964.59|1946.79|1964.76|1946.96|1964.76|1946.96|1964.47|1946.67|15
1649608710000|2022-04-10 16:38:30|1964.7|1946.9|1964.46|1946.66|1964.7|1946.9|1964.46|1946.66|13
1649608720000|2022-04-10 16:38:40|1964.53|1946.73|1964.63|1946.83|1964.64|1946.84|1964.53|1946.73|13
1649608730000|2022-04-10 16:38:50|1964.58|1946.78|1965.36|1947.56|1965.39|1947.59|1964.58|1946.78|19
1649608740000|2022-04-10 16:39:00|1965.35|1947.55|1965.42|1947.62|1965.87|1948.07|1965.35|1947.55|17
1649608750000|2022-04-10 16:39:10|1965.07|1947.27|1964.58|1946.78|1965.07|1947.27|1964.58|1946.78|16
1649608760000|2022-04-10 16:39:20|1964.47|1946.67|1964.67|1946.87|1964.67|1946.87|1964.4|1946.6|8
1649608770000|2022-04-10 16:39:30|1964.65|1946.85|1964.64|1946.84|1964.66|1946.86|1964.55|1946.75|19
1649608780000|2022-04-10 16:39:40|1964.61|1946.81|1964.68|1946.88|1964.68|1946.88|1964.61|1946.81|13
1649608790000|2022-04-10 16:39:50|1964.71|1946.91|1964.63|1946.83|1964.71|1946.91|1964.61|1946.81|16
1649608800000|2022-04-10 16:40:00|1964.61|1946.81|1965.34|1947.54|1965.34|1947.54|1964.61|1946.81|3
1649608820000|2022-04-10 16:40:20|1965.35|1947.55|1966.33|1948.53|1966.45|1948.65|1965.35|1947.55|11
1649608830000|2022-04-10 16:40:30|1966.48|1948.68|1966.49|1948.69|1966.49|1948.69|1966.3|1948.5|9
1649608840000|2022-04-10 16:40:40|1966.46|1948.66|1966.57|1948.77|1966.61|1948.81|1966.44|1948.64|9
1649608850000|2022-04-10 16:40:50|1966.59|1948.79|1966.48|1948.68|1966.59|1948.79|1966.44|1948.64|13
1649608860000|2022-04-10 16:41:00|1966.47|1948.67|1966.5|1948.7|1966.6|1948.8|1966.39|1948.59|13
1649608870000|2022-04-10 16:41:10|1966.56|1948.76|1966.58|1948.78|1966.6|1948.8|1966.45|1948.65|11
1649608890000|2022-04-10 16:41:30|1966.55|1948.75|1966.57|1948.77|1967.1|1949.3|1966.55|1948.75|14
1649608900000|2022-04-10 16:41:40|1966.65|1948.85|1966.67|1948.87|1966.67|1948.87|1966.55|1948.75|7
1649608910000|2022-04-10 16:41:50|1966.59|1948.79|1967.17|1949.37|1967.19|1949.39|1966.59|1948.79|10
1649608920000|2022-04-10 16:42:00|1967.16|1949.36|1967.19|1949.39|1967.26|1949.46|1967.14|1949.34|11
1649608930000|2022-04-10 16:42:10|1967.18|1949.38|1967.18|1949.38|1967.18|1949.38|1966.77|1948.97|19
1649608940000|2022-04-10 16:42:20|1967.22|1949.42|1967.18|1949.38|1967.22|1949.42|1967.18|1949.38|2
1649608950000|2022-04-10 16:42:30|1967.19|1949.39|1967.22|1949.42|1967.29|1949.49|1967.16|1949.36|10
1649608960000|2022-04-10 16:42:40|1967.25|1949.45|1967.3|1949.5|1967.3|1949.5|1967.23|1949.43|11
1649608970000|2022-04-10 16:42:50|1967.27|1949.47|1967.35|1949.55|1967.35|1949.55|1967.27|1949.47|12
1649608980000|2022-04-10 16:43:00|1967.4|1949.6|1970.35|1952.55|1970.35|1952.55|1967.4|1949.6|21
1649608990000|2022-04-10 16:43:10|1970.38|1952.58|1969.94|1952.14|1970.4|1952.6|1969.77|1951.97|22
1649609000000|2022-04-10 16:43:20|1969.93|1952.13|1970.39|1952.59|1970.43|1952.63|1969.9|1952.1|19
1649609010000|2022-04-10 16:43:30|1970.48|1952.68|1970.63|1952.83|1970.63|1952.83|1970.37|1952.57|16
1649609020000|2022-04-10 16:43:40|1970.47|1952.67|1970.66|1952.86|1970.74|1952.94|1970.47|1952.67|7
1649609030000|2022-04-10 16:43:50|1970.86|1953.06|1970.75|1952.95|1970.98|1953.18|1970.58|1952.78|16
1649609040000|2022-04-10 16:44:00|1970.76|1952.96|1970.52|1952.72|1970.78|1952.98|1970.48|1952.68|17
1649609050000|2022-04-10 16:44:10|1970.54|1952.74|1970.57|1952.77|1970.69|1952.89|1970.54|1952.74|12
1649609060000|2022-04-10 16:44:20|1970.49|1952.69|1969.51|1951.71|1970.49|1952.69|1969.51|1951.71|12
1649609070000|2022-04-10 16:44:30|1969.42|1951.62|1969.38|1951.58|1969.42|1951.62|1968.62|1950.82|19
1649609080000|2022-04-10 16:44:40|1969.16|1951.36|1970.1|1952.3|1970.17|1952.37|1969.16|1951.36|10
1649609090000|2022-04-10 16:44:50|1970.05|1952.25|1969.88|1952.08|1970.32|1952.52|1969.8|1952|17
1649609100000|2022-04-10 16:45:00|1969.92|1952.12|1969.98|1952.18|1970.23|1952.43|1969.92|1952.12|6
1649609120000|2022-04-10 16:45:20|1970.22|1952.42|1970.24|1952.44|1970.24|1952.44|1970.22|1952.42|2
1649609130000|2022-04-10 16:45:30|1970.4|1952.6|1971.13|1953.33|1971.13|1953.33|1970.24|1952.44|7
1649609140000|2022-04-10 16:45:40|1971.14|1953.34|1971.04|1953.24|1971.14|1953.34|1971.04|1953.24|2
1649609150000|2022-04-10 16:45:50|1970.94|1953.14|1970.77|1952.97|1970.98|1953.18|1970.77|1952.97|5
1649609160000|2022-04-10 16:46:00|1970.73|1952.93|1970.16|1952.36|1970.76|1952.96|1970.12|1952.32|15
1649609170000|2022-04-10 16:46:10|1970.12|1952.32|1970.36|1952.56|1970.36|1952.56|1969.84|1952.04|10
1649609180000|2022-04-10 16:46:20|1970.3|1952.5|1971.09|1953.29|1971.11|1953.31|1970.3|1952.5|21
1649609190000|2022-04-10 16:46:30|1971.08|1953.28|1970.78|1952.98|1971.08|1953.28|1970.78|1952.98|10
1649609200000|2022-04-10 16:46:40|1970.8|1953|1970.42|1952.62|1970.8|1953|1970.42|1952.62|13
1649609210000|2022-04-10 16:46:50|1970.41|1952.61|1970.26|1952.46|1970.43|1952.63|1969.83|1952.03|21
1649609220000|2022-04-10 16:47:00|1970.25|1952.45|1970.07|1952.27|1970.25|1952.45|1969.97|1952.17|19
1649609230000|2022-04-10 16:47:10|1970.12|1952.32|1969.84|1952.04|1970.12|1952.32|1969.79|1951.99|15
1649609240000|2022-04-10 16:47:20|1969.85|1952.05|1969.66|1951.86|1969.85|1952.05|1969.6|1951.8|27
1649609250000|2022-04-10 16:47:30|1969.64|1951.84|1969.6|1951.8|1969.67|1951.87|1969.59|1951.79|11
1649609260000|2022-04-10 16:47:40|1969.63|1951.83|1969.55|1951.75|1969.68|1951.88|1969.55|1951.75|22
1649609270000|2022-04-10 16:47:50|1969.54|1951.74|1969.45|1951.65|1969.63|1951.83|1969.45|1951.65|15
1649609280000|2022-04-10 16:48:00|1968.72|1950.92|1970.31|1952.51|1970.31|1952.51|1968.01|1950.21|30
1649609290000|2022-04-10 16:48:10|1970.32|1952.52|1970.73|1952.93|1970.73|1952.93|1970.32|1952.52|14
1649609300000|2022-04-10 16:48:20|1970.72|1952.92|1970.7|1952.9|1970.72|1952.92|1970.65|1952.85|9
1649609310000|2022-04-10 16:48:30|1970.61|1952.81|1969.95|1952.15|1970.7|1952.9|1969.84|1952.04|15
1649609320000|2022-04-10 16:48:40|1969.91|1952.11|1969.92|1952.12|1969.98|1952.18|1969.7|1951.9|15
1649609330000|2022-04-10 16:48:50|1969.94|1952.14|1969.63|1951.83|1969.95|1952.15|1969.57|1951.77|9
1649609340000|2022-04-10 16:49:00|1969.65|1951.85|1969.74|1951.94|1969.76|1951.96|1969.65|1951.85|12
1649609350000|2022-04-10 16:49:10|1969.75|1951.95|1970.63|1952.83|1970.63|1952.83|1969.74|1951.94|21
1649609360000|2022-04-10 16:49:20|1970.6|1952.8|1970.64|1952.84|1970.64|1952.84|1970.51|1952.71|13
1649609370000|2022-04-10 16:49:30|1970.63|1952.83|1970.67|1952.87|1970.76|1952.96|1970.6|1952.8|16
1649609380000|2022-04-10 16:49:40|1970.66|1952.86|1970.73|1952.93|1970.73|1952.93|1970.44|1952.64|13
1649609390000|2022-04-10 16:49:50|1970.71|1952.91|1970.76|1952.96|1970.76|1952.96|1970.7|1952.9|5
1649609400000|2022-04-10 16:50:00|1970.74|1952.94|1970.75|1952.95|1970.77|1952.97|1970.56|1952.76|18
1649609410000|2022-04-10 16:50:10|1970.74|1952.94|1970.75|1952.95|1971.12|1953.32|1970.73|1952.93|16
1649609420000|2022-04-10 16:50:20|1970.71|1952.91|1970.74|1952.94|1970.78|1952.98|1970.7|1952.9|12
1649609430000|2022-04-10 16:50:30|1970.71|1952.91|1970.63|1952.83|1970.71|1952.91|1970.45|1952.65|16
1649609440000|2022-04-10 16:50:40|1970.66|1952.86|1970.66|1952.86|1970.67|1952.87|1970.64|1952.84|5
1649609450000|2022-04-10 16:50:50|1970.67|1952.87|1970.2|1952.4|1970.75|1952.95|1970.04|1952.24|21
1649609460000|2022-04-10 16:51:00|1970.19|1952.39|1970.46|1952.66|1970.48|1952.68|1969.76|1951.96|15
1649609470000|2022-04-10 16:51:10|1970.51|1952.71|1970.51|1952.71|1970.57|1952.77|1970.39|1952.59|11
1649609480000|2022-04-10 16:51:20|1970.53|1952.73|1970.72|1952.92|1970.73|1952.93|1970.51|1952.71|8
1649609490000|2022-04-10 16:51:30|1970.7|1952.9|1970.7|1952.9|1970.72|1952.92|1970.63|1952.83|9
1649609500000|2022-04-10 16:51:40|1970.67|1952.87|1970.72|1952.92|1970.79|1952.99|1970.67|1952.87|9
1649609510000|2022-04-10 16:51:50|1970.68|1952.88|1970.72|1952.92|1970.77|1952.97|1970.65|1952.85|11
1649609520000|2022-04-10 16:52:00|1970.75|1952.95|1970.8|1953|1971.05|1953.25|1970.75|1952.95|11
1649609530000|2022-04-10 16:52:10|1970.75|1952.95|1970.86|1953.06|1970.86|1953.06|1970.7|1952.9|10
1649609540000|2022-04-10 16:52:20|1970.89|1953.09|1970.79|1952.99|1970.9|1953.1|1970.62|1952.82|16
1649609550000|2022-04-10 16:52:30|1971.07|1953.27|1971|1953.2|1971.07|1953.27|1970.86|1953.06|5
1649609560000|2022-04-10 16:52:40|1970.98|1953.18|1970.75|1952.95|1971.08|1953.28|1970.72|1952.92|11
1649609570000|2022-04-10 16:52:50|1970.76|1952.96|1971.03|1953.23|1971.03|1953.23|1970.69|1952.89|10
1649609580000|2022-04-10 16:53:00|1970.87|1953.07|1970.72|1952.92|1970.94|1953.14|1970.71|1952.91|14
1649609590000|2022-04-10 16:53:10|1970.73|1952.93|1970.69|1952.89|1970.74|1952.94|1970.63|1952.83|17
1649609600000|2022-04-10 16:53:20|1970.68|1952.88|1971.02|1953.22|1971.02|1953.22|1970.68|1952.88|10
1649609610000|2022-04-10 16:53:30|1971.01|1953.21|1970.95|1953.15|1971.05|1953.25|1970.72|1952.92|16
1649609620000|2022-04-10 16:53:40|1970.91|1953.11|1971.11|1953.31|1971.11|1953.31|1970.91|1953.11|9
1649609630000|2022-04-10 16:53:50|1971.22|1953.42|1971.42|1953.62|1971.42|1953.62|1971.17|1953.37|4
1649609640000|2022-04-10 16:54:00|1971.41|1953.61|1971.13|1953.33|1971.41|1953.61|1971.09|1953.29|6
1649609650000|2022-04-10 16:54:10|1971.15|1953.35|1971.05|1953.25|1971.61|1953.81|1971.04|1953.24|16
1649609660000|2022-04-10 16:54:20|1971.07|1953.27|1970.69|1952.89|1971.07|1953.27|1970.69|1952.89|11
1649609670000|2022-04-10 16:54:30|1970.7|1952.9|1971.31|1953.51|1971.41|1953.61|1970.7|1952.9|14
1649609680000|2022-04-10 16:54:40|1971.26|1953.46|1971.27|1953.47|1971.31|1953.51|1971.22|1953.42|10
1649609690000|2022-04-10 16:54:50|1971.47|1953.67|1971.05|1953.25|1971.47|1953.67|1971.05|1953.25|4
1649609700000|2022-04-10 16:55:00|1971.04|1953.24|1970.96|1953.16|1971.08|1953.28|1970.93|1953.13|12
1649609710000|2022-04-10 16:55:10|1970.91|1953.11|1970.92|1953.12|1971.02|1953.22|1970.91|1953.11|6
1649609720000|2022-04-10 16:55:20|1970.99|1953.19|1970.99|1953.19|1970.99|1953.19|1970.99|1953.19|1
1649609730000|2022-04-10 16:55:30|1971.23|1953.43|1971.74|1953.94|1971.74|1953.94|1971.2|1953.4|9
1649609740000|2022-04-10 16:55:40|1971.75|1953.95|1971.67|1953.87|1971.75|1953.95|1971.33|1953.53|12
1649609750000|2022-04-10 16:55:50|1971.93|1954.13|1972.01|1954.21|1972.01|1954.21|1971.65|1953.85|8
1649609760000|2022-04-10 16:56:00|1972.03|1954.23|1971.73|1953.93|1972.04|1954.24|1971.73|1953.93|6
1649609770000|2022-04-10 16:56:10|1971.65|1953.85|1971.69|1953.89|1971.69|1953.89|1971.65|1953.85|5
1649609780000|2022-04-10 16:56:20|1971.75|1953.95|1972.17|1954.37|1972.17|1954.37|1971.75|1953.95|8
1649609790000|2022-04-10 16:56:30|1971.99|1954.19|1970.47|1952.67|1971.99|1954.19|1970.47|1952.67|20
1649609800000|2022-04-10 16:56:40|1970.55|1952.75|1982.95|1965.15|1983.17|1969.87|1970.47|1952.67|24
1649609810000|2022-04-10 16:56:50|1983.29|1965.49|1984.94|1967.14|1986.8|1969|1983.29|1965.49|38
1649609820000|2022-04-10 16:57:00|1985|1967.2|1986.73|1968.93|1989.25|1971.45|1984.39|1966.59|35
1649609830000|2022-04-10 16:57:10|1986.77|1968.97|1986.35|1968.55|1987.02|1969.22|1985.27|1967.47|37
1649609840000|2022-04-10 16:57:20|1986.34|1968.54|1985.01|1967.21|1986.34|1968.54|1985.01|1967.21|31
1649609850000|2022-04-10 16:57:30|1985.05|1967.25|1983.46|1965.66|1985.32|1967.52|1983.46|1965.66|26
1649609860000|2022-04-10 16:57:40|1983.45|1965.65|1984.04|1966.24|1984.04|1966.24|1983.44|1965.64|5
1649609870000|2022-04-10 16:57:50|1983.8|1966|1983.82|1966.02|1985.09|1967.29|1983.8|1966|32
1649609880000|2022-04-10 16:58:00|1984.14|1966.34|1982.58|1964.78|1984.14|1966.34|1982.58|1964.78|22
1649609890000|2022-04-10 16:58:10|1982.6|1964.8|1983.34|1965.54|1983.81|1966.01|1982.6|1964.8|24
1649609900000|2022-04-10 16:58:20|1983.28|1965.48|1983.34|1965.54|1983.42|1965.62|1983.2|1965.4|22
1649609910000|2022-04-10 16:58:30|1983.27|1965.47|1983.3|1965.5|1983.34|1965.54|1983.27|1965.47|14
1649609920000|2022-04-10 16:58:40|1983.31|1965.51|1983.38|1965.58|1983.39|1965.59|1983.31|1965.51|13
1649609930000|2022-04-10 16:58:50|1983.4|1965.6|1983.35|1965.55|1983.42|1965.62|1983.34|1965.54|6
1649609940000|2022-04-10 16:59:00|1983.37|1965.57|1985.1|1967.3|1985.37|1967.57|1983.33|1965.53|34
1649609950000|2022-04-10 16:59:10|1985.08|1967.28|1985.07|1967.27|1985.28|1967.48|1984.76|1966.96|27
1649609960000|2022-04-10 16:59:20|1985.03|1967.23|1985.21|1967.41|1985.38|1967.58|1984.99|1967.19|25
1649609970000|2022-04-10 16:59:30|1985.2|1967.4|1984.48|1966.68|1985.2|1967.4|1984.39|1966.59|27
1649609980000|2022-04-10 16:59:40|1984.49|1966.69|1984.5|1966.7|1984.51|1966.71|1984.49|1966.69|3
1649609990000|2022-04-10 16:59:50|1984.52|1966.72|1984.36|1966.56|1984.6|1966.8|1984.36|1966.56|18
1649610000000|2022-04-10 17:00:00|1984.34|1966.54|1985.27|1967.47|1985.41|1967.61|1984.33|1966.53|30
1649610010000|2022-04-10 17:00:10|1985.2|1967.4|1984.89|1967.09|1985.41|1967.61|1984.86|1967.06|23
1649610020000|2022-04-10 17:00:20|1984.88|1967.08|1985.25|1967.45|1985.25|1967.45|1984.67|1966.87|15
1649610030000|2022-04-10 17:00:30|1985.27|1967.47|1985.28|1967.48|1985.31|1967.51|1985.15|1967.35|14
1649610040000|2022-04-10 17:00:40|1985.23|1967.43|1985.24|1967.44|1985.36|1967.56|1984.96|1967.16|21
1649610050000|2022-04-10 17:00:50|1985.26|1967.46|1985.63|1967.83|1986.38|1968.58|1985.2|1967.4|28
1649610060000|2022-04-10 17:01:00|1985.44|1967.64|1986.21|1968.41|1986.21|1968.41|1984.76|1966.96|32
1649610070000|2022-04-10 17:01:10|1986.24|1968.44|1986.36|1968.56|1986.4|1968.6|1986.23|1968.43|28
1649610080000|2022-04-10 17:01:20|1986.33|1968.53|1985.42|1967.62|1986.36|1968.56|1985.42|1967.62|30
1649610090000|2022-04-10 17:01:30|1985.43|1967.63|1985.4|1967.6|1985.43|1967.63|1985.18|1967.38|25
1649610100000|2022-04-10 17:01:40|1985.42|1967.62|1985.34|1967.54|1985.49|1967.69|1985.28|1967.48|25
1649610110000|2022-04-10 17:01:50|1985.33|1967.53|1985.98|1968.18|1985.99|1968.19|1985.31|1967.51|18
1649610120000|2022-04-10 17:02:00|1985.94|1968.14|1985.37|1967.57|1986|1968.2|1985.32|1967.52|27
1649610130000|2022-04-10 17:02:10|1985.38|1967.58|1986.12|1968.32|1986.12|1968.32|1985.25|1967.45|28
1649610140000|2022-04-10 17:02:20|1986.27|1968.47|1984.55|1966.75|1986.27|1968.47|1984.48|1966.68|28
1649610150000|2022-04-10 17:02:30|1984.59|1966.79|1984.56|1966.76|1984.79|1966.99|1984.43|1966.63|28
1649610160000|2022-04-10 17:02:40|1984.58|1966.78|1985.21|1967.41|1985.25|1967.45|1984.58|1966.78|25
1649610170000|2022-04-10 17:02:50|1985.23|1967.43|1985.59|1967.79|1985.61|1967.81|1985.2|1967.4|25
1649610180000|2022-04-10 17:03:00|1985.58|1967.78|1985.4|1967.6|1985.6|1967.8|1985.4|1967.6|9
1649610190000|2022-04-10 17:03:10|1985.38|1967.58|1985.3|1967.5|1985.43|1967.63|1985.3|1967.5|20
1649610200000|2022-04-10 17:03:20|1985.32|1967.52|1984.55|1966.75|1985.33|1967.53|1984.52|1966.72|23
1649610210000|2022-04-10 17:03:30|1984.39|1966.59|1984.38|1966.58|1984.54|1966.74|1984.33|1966.53|23
1649610220000|2022-04-10 17:03:40|1984.4|1966.6|1984.47|1966.67|1984.59|1966.79|1984.35|1966.55|28
1649610230000|2022-04-10 17:03:50|1984.48|1966.68|1984.61|1966.81|1984.66|1966.86|1984.34|1966.54|22
1649610240000|2022-04-10 17:04:00|1984.62|1966.82|1985.41|1967.61|1985.51|1967.71|1984.48|1966.68|28
1649610250000|2022-04-10 17:04:10|1985.45|1967.65|1985.48|1967.68|1985.68|1967.88|1985.39|1967.59|27
1649610260000|2022-04-10 17:04:20|1985.43|1967.63|1986.52|1968.72|1986.52|1968.72|1985.43|1967.63|23
1649610270000|2022-04-10 17:04:30|1986.41|1968.61|1987.8|1970|1987.82|1970.02|1986.24|1968.44|28
1649610280000|2022-04-10 17:04:40|1987.79|1969.99|1990.07|1972.27|1990.07|1972.27|1987.68|1969.88|27
1649610290000|2022-04-10 17:04:50|1990.06|1972.26|1990.13|1972.33|1990.14|1972.34|1989.94|1972.14|19
1649610300000|2022-04-10 17:05:00|1990.16|1972.36|1990.14|1972.34|1990.23|1972.43|1990.08|1972.28|16
1649610310000|2022-04-10 17:05:10|1990.13|1972.33|1990.16|1972.36|1990.19|1972.39|1990.13|1972.33|9
1649610320000|2022-04-10 17:05:20|1990.19|1972.39|1990.17|1972.37|1990.35|1972.55|1990.16|1972.36|12
1649610330000|2022-04-10 17:05:30|1990.21|1972.41|1991.12|1973.32|1991.12|1973.32|1990.14|1972.34|18
1649610340000|2022-04-10 17:05:40|1991.25|1973.45|1990.97|1973.17|1991.25|1973.45|1990.89|1973.09|14
1649610350000|2022-04-10 17:05:50|1990.92|1973.12|1991.12|1973.32|1991.12|1973.32|1990.82|1973.02|13
1649610360000|2022-04-10 17:06:00|1991.11|1973.31|1990.67|1972.87|1991.11|1973.31|1990.62|1972.82|13
1649610370000|2022-04-10 17:06:10|1990.72|1972.92|1990.26|1972.46|1990.94|1973.14|1990.26|1972.46|15
1649610380000|2022-04-10 17:06:20|1990.28|1972.48|1991.82|1974.02|1991.82|1974.02|1990.26|1972.46|26
1649610390000|2022-04-10 17:06:30|1991.74|1973.94|1991.81|1974.01|1992|1974.2|1991.64|1973.84|16
1649610400000|2022-04-10 17:06:40|1991.85|1974.05|1993.16|1975.36|1993.17|1975.37|1991.82|1974.02|23
1649610410000|2022-04-10 17:06:50|1993.17|1975.37|1993.87|1976.07|1993.9|1976.1|1993.17|1975.37|22
1649610420000|2022-04-10 17:07:00|1993.85|1976.05|1993.83|1976.03|1994.06|1976.26|1993.73|1975.93|20
1649610430000|2022-04-10 17:07:10|1993.74|1975.94|1994.01|1976.21|1994.05|1976.25|1993.74|1975.94|25
1649610440000|2022-04-10 17:07:20|1994.06|1976.26|1993.92|1976.12|1994.06|1976.26|1993.63|1975.83|8
1649610450000|2022-04-10 17:07:30|1993.82|1976.02|1994.09|1976.29|1994.12|1976.32|1993.82|1976.02|12
1649610460000|2022-04-10 17:07:40|1994.08|1976.28|1994.11|1976.31|1994.12|1976.32|1994.08|1976.28|9
1649610470000|2022-04-10 17:07:50|1994.12|1976.32|1994.06|1976.26|1994.12|1976.32|1993.99|1976.19|14
1649610480000|2022-04-10 17:08:00|1994.09|1976.29|1994.07|1976.27|1994.1|1976.3|1994.03|1976.23|10
1649610490000|2022-04-10 17:08:10|1994.04|1976.24|1994.02|1976.22|1994.07|1976.27|1993.98|1976.18|5
1649610500000|2022-04-10 17:08:20|1993.98|1976.18|1994.32|1976.52|1994.37|1976.57|1993.97|1976.17|10
1649610510000|2022-04-10 17:08:30|1994.36|1976.56|1995.03|1977.23|1995.21|1977.41|1994.36|1976.56|11
1649610520000|2022-04-10 17:08:40|1995.25|1977.45|1996.33|1978.53|1996.34|1978.54|1995.25|1977.45|27
1649610530000|2022-04-10 17:08:50|1996.35|1978.55|1996.63|1978.83|1996.63|1978.83|1996.33|1978.53|10
1649610540000|2022-04-10 17:09:00|1996.54|1978.74|1997.13|1979.33|1997.13|1979.33|1996.54|1978.74|17
1649610550000|2022-04-10 17:09:10|1997.21|1979.41|1997.22|1979.42|1997.22|1979.42|1997.21|1979.41|2
1649610560000|2022-04-10 17:09:20|1997.21|1979.41|1997.21|1979.41|1997.21|1979.41|1997.21|1979.41|1
1649610570000|2022-04-10 17:09:30|1997.14|1979.34|1995.68|1977.88|1997.14|1979.34|1995.61|1977.81|15
1649610580000|2022-04-10 17:09:40|1995.71|1977.91|1996.51|1978.71|1996.56|1978.76|1995.63|1977.83|21
1649610590000|2022-04-10 17:09:50|1996.52|1978.72|1996.55|1978.75|1996.64|1978.84|1996.5|1978.7|11
1649610600000|2022-04-10 17:10:00|1996.64|1978.84|1996.56|1978.76|1996.77|1978.97|1996.52|1978.72|15
1649610610000|2022-04-10 17:10:10|1996.57|1978.77|1997.28|1979.48|1997.33|1979.53|1996.57|1978.77|15
1649610620000|2022-04-10 17:10:20|1997.29|1979.49|1997.24|1979.44|1997.29|1979.49|1997.2|1979.4|8
1649610630000|2022-04-10 17:10:30|1997.23|1979.43|1997.91|1980.11|1998.24|1980.44|1997.23|1979.43|25
1649610640000|2022-04-10 17:10:40|1997.87|1980.07|1998.23|1980.43|1998.34|1980.54|1997.87|1980.07|17
1649610650000|2022-04-10 17:10:50|1998.22|1980.42|1997.56|1979.76|1999.37|1981.57|1996.94|1979.14|32
1649610660000|2022-04-10 17:11:00|1997.57|1979.77|1998.36|1980.56|1998.39|1980.59|1997.56|1979.76|19
1649610670000|2022-04-10 17:11:10|1998.37|1980.57|1998.53|1980.73|1998.53|1980.73|1998.27|1980.47|20
1649610680000|2022-04-10 17:11:20|1998.51|1980.71|1998.5|1980.7|1998.51|1980.71|1998.31|1980.51|15
1649610690000|2022-04-10 17:11:30|1998.49|1980.69|1998.41|1980.61|1998.5|1980.7|1998.31|1980.51|14
1649610700000|2022-04-10 17:11:40|1998.34|1980.54|1998.5|1980.7|1998.5|1980.7|1997.93|1980.13|25
1649610710000|2022-04-10 17:11:50|1998.44|1980.64|1998.51|1980.71|1998.52|1980.72|1997.92|1980.12|21
1649610720000|2022-04-10 17:12:00|1998.5|1980.7|1998.51|1980.71|1998.51|1980.71|1998.5|1980.7|2
1649610730000|2022-04-10 17:12:10|1998.53|1980.73|1998.54|1980.74|1998.55|1980.75|1998.51|1980.71|8
1649610740000|2022-04-10 17:12:20|1998.55|1980.75|1999.33|1981.53|1999.33|1981.53|1998.54|1980.74|12
1649610750000|2022-04-10 17:12:30|1999.32|1981.52|1999.34|1981.54|1999.4|1981.6|1998.65|1980.85|22
1649610760000|2022-04-10 17:12:40|1999.4|1981.6|1999.85|1982.05|1999.85|1982.05|1999.39|1981.59|15
1649610770000|2022-04-10 17:12:50|2000.15|1982.35|2000.35|1982.55|2000.47|1982.67|1999.71|1981.91|25
1649610780000|2022-04-10 17:13:00|2000.34|1982.54|2000.39|1982.59|2000.63|1982.83|2000.34|1982.54|19
1649610790000|2022-04-10 17:13:10|2000.4|1982.6|2000.52|1982.72|2000.9|1983.1|2000.4|1982.6|19
1649610800000|2022-04-10 17:13:20|2000.53|1982.73|2000.18|1982.38|2000.53|1982.73|2000.09|1982.29|17
1649610810000|2022-04-10 17:13:30|2000.21|1982.41|1999.55|1981.75|2000.21|1982.41|1999.5|1981.7|14
1649610820000|2022-04-10 17:13:40|1999.42|1981.62|1999.32|1981.52|1999.42|1981.62|1999.12|1981.32|20
1649610830000|2022-04-10 17:13:50|1999.26|1981.46|1999.36|1981.56|1999.36|1981.56|1999.26|1981.46|8
1649610840000|2022-04-10 17:14:00|1999.3|1981.5|1999.32|1981.52|1999.37|1981.57|1999.25|1981.45|10
1649610850000|2022-04-10 17:14:10|1999.37|1981.57|2000.42|1982.62|2000.42|1982.62|1998.54|1980.74|29
1649610860000|2022-04-10 17:14:20|2000.37|1982.57|2000.43|1982.63|2000.54|1982.74|2000.33|1982.53|20
1649610870000|2022-04-10 17:14:30|2000.44|1982.64|2000.37|1982.57|2000.47|1982.67|2000.32|1982.52|12
1649610880000|2022-04-10 17:14:40|2000.36|1982.56|2000.14|1982.34|2000.37|1982.57|2000.14|1982.34|11
1649610890000|2022-04-10 17:14:50|2000.1|1982.3|1999.46|1981.66|2000.1|1982.3|1999.46|1981.66|14
1649610900000|2022-04-10 17:15:00|1999.44|1981.64|1998.43|1980.63|1999.44|1981.64|1998.39|1980.59|22
1649610910000|2022-04-10 17:15:10|1998.45|1980.65|1997.11|1979.31|1998.45|1980.65|1996.9|1979.1|27
1649610920000|2022-04-10 17:15:20|1996.87|1979.07|1996.77|1978.97|1997.19|1979.39|1996.67|1978.87|27
1649610930000|2022-04-10 17:15:30|1996.71|1978.91|1999.84|1982.04|1999.92|1982.12|1996.71|1978.91|25
1649610940000|2022-04-10 17:15:40|2000.1|1982.3|2000.2|1982.4|2000.2|1982.4|2000.03|1982.23|12
1649610950000|2022-04-10 17:15:50|2000.19|1982.39|1999.6|1981.8|2000.24|1982.44|1999.6|1981.8|9
1649610960000|2022-04-10 17:16:00|1999.59|1981.79|1998.62|1980.82|1999.62|1981.82|1998.61|1980.81|14
1649610970000|2022-04-10 17:16:10|1998.61|1980.81|1998.53|1980.73|1998.89|1981.09|1998.5|1980.7|27
1649610980000|2022-04-10 17:16:20|1998.55|1980.75|1999.28|1981.48|1999.37|1981.57|1998.55|1980.75|32
1649610990000|2022-04-10 17:16:30|1999.26|1981.46|1998.17|1980.37|1999.27|1981.47|1998.17|1980.37|30
1649611000000|2022-04-10 17:16:40|1997.89|1980.09|1998.59|1980.79|1998.77|1980.97|1997.89|1980.09|26
1649611010000|2022-04-10 17:16:50|1998.6|1980.8|1998.52|1980.72|1998.81|1981.01|1998.43|1980.63|24
1649611020000|2022-04-10 17:17:00|1998.41|1980.61|1997.75|1979.95|1998.41|1980.61|1997.75|1979.95|22
1649611030000|2022-04-10 17:17:10|1997.74|1979.94|1997.82|1980.02|1997.84|1980.04|1997.71|1979.91|14
1649611040000|2022-04-10 17:17:20|1997.86|1980.06|1997.92|1980.12|1998.02|1980.22|1997.64|1979.84|28
1649611050000|2022-04-10 17:17:30|1998|1980.2|1998.42|1980.62|1998.42|1980.62|1997.63|1979.83|26
1649611060000|2022-04-10 17:17:40|1998.43|1980.63|1998.77|1980.97|1999.07|1981.27|1998.43|1980.63|16
1649611070000|2022-04-10 17:17:50|1999.26|1981.46|1999.23|1981.43|1999.27|1981.47|1999.12|1981.32|16
1649611080000|2022-04-10 17:18:00|1999.25|1981.45|2000.01|1982.21|2000.01|1982.21|1999.22|1981.42|16
1649611090000|2022-04-10 17:18:10|2000.16|1982.36|2000.07|1982.27|2000.22|1982.42|1999.7|1981.9|13
1649611100000|2022-04-10 17:18:20|2000.12|1982.32|2000.07|1982.27|2000.12|1982.32|2000.07|1982.27|4
1649611110000|2022-04-10 17:18:30|1999.98|1982.18|1999.91|1982.11|2000.08|1982.28|1999.91|1982.11|8
1649611120000|2022-04-10 17:18:40|1999.79|1981.99|1999.1|1981.3|1999.79|1981.99|1998.87|1981.07|25
1649611130000|2022-04-10 17:18:50|1999.11|1981.31|1999.46|1981.66|1999.48|1981.68|1998.46|1980.66|27
1649611140000|2022-04-10 17:19:00|1999.53|1981.73|2000.37|1982.57|2000.37|1982.57|1999.53|1981.73|12
1649611150000|2022-04-10 17:19:10|2000.35|1982.55|2000.95|1983.15|2001.01|1983.21|2000.32|1982.52|10
1649611160000|2022-04-10 17:19:20|2001.19|1983.39|2000.49|1982.69|2001.19|1983.39|2000.28|1982.48|14
1649611170000|2022-04-10 17:19:30|2000.61|1982.81|2000.82|1983.02|2001.09|1983.29|2000.58|1982.78|13
1649611180000|2022-04-10 17:19:40|2000.86|1983.06|2001.23|1983.43|2001.27|1983.47|2000.81|1983.01|15
1649611190000|2022-04-10 17:19:50|2001.24|1983.44|2001.2|1983.4|2001.24|1983.44|2001.2|1983.4|3
1649611200000|2022-04-10 17:20:00|2001.22|1983.42|2001.27|1983.47|2001.27|1983.47|2001.1|1983.3|6
1649611210000|2022-04-10 17:20:10|2001.26|1983.46|2001.23|1983.43|2001.29|1983.49|2001.23|1983.43|3
1649611220000|2022-04-10 17:20:20|2001.2|1983.4|2001.28|1983.48|2001.28|1983.48|2001.2|1983.4|2
1649611230000|2022-04-10 17:20:30|2001.27|1983.47|2001.29|1983.49|2001.29|1983.49|2001.11|1983.31|7
1649611250000|2022-04-10 17:20:50|2001.26|1983.46|2001.27|1983.47|2001.29|1983.49|2001.26|1983.46|3
1649611270000|2022-04-10 17:21:10|2001.37|1983.57|2002.07|1984.27|2002.07|1984.27|2001.37|1983.57|13
1649611280000|2022-04-10 17:21:20|2002.03|1984.23|2002.14|1984.34|2002.18|1984.38|2001.44|1983.64|22
1649611290000|2022-04-10 17:21:30|2002.19|1984.39|2002.86|1985.06|2002.98|1985.18|2002.19|1984.39|23
1649611300000|2022-04-10 17:21:40|2002.87|1985.07|2003.13|1985.33|2003.13|1985.33|2002.7|1984.9|12
1649611310000|2022-04-10 17:21:50|2003.14|1985.34|2003.29|1985.49|2003.42|1985.62|2003.14|1985.34|17
1649611320000|2022-04-10 17:22:00|2003.3|1985.5|2005.09|1987.29|2005.09|1987.29|2003.3|1985.5|19
1649611330000|2022-04-10 17:22:10|2005.23|1987.43|2007.33|1989.53|2007.33|1989.53|2005.23|1987.43|24
1649611340000|2022-04-10 17:22:20|2007.31|1989.51|2007.03|1989.23|2007.32|1989.52|2006.97|1989.17|12
1649611350000|2022-04-10 17:22:30|2007.04|1989.24|2006.63|1988.83|2007.04|1989.24|2006.4|1988.6|17
1649611360000|2022-04-10 17:22:40|2006.93|1989.13|2011.88|1994.08|2011.88|1994.08|2006.38|1988.58|29
1649611370000|2022-04-10 17:22:50|2011.94|1994.14|2014|1996.2|2014|1996.2|2011.94|1994.14|28
1649611380000|2022-04-10 17:23:00|2014.08|1996.28|2013.42|1995.62|2014.31|1996.51|2013.4|1995.6|32
1649611390000|2022-04-10 17:23:10|2013.36|1995.56|2012.32|1994.52|2013.36|1995.56|2012.04|1994.24|30
1649611400000|2022-04-10 17:23:20|2012.33|1994.53|2014.18|1996.38|2014.18|1996.38|2012.33|1994.53|28
1649611410000|2022-04-10 17:23:30|2014.14|1996.34|2014.27|1996.47|2014.35|1996.55|2014.1|1996.3|23
1649611420000|2022-04-10 17:23:40|2014.31|1996.51|2014.35|1996.55|2014.35|1996.55|2014.31|1996.51|7
1649611430000|2022-04-10 17:23:50|2014.37|1996.57|2013.38|1995.58|2014.37|1996.57|2013.38|1995.58|16
1649611440000|2022-04-10 17:24:00|2013.39|1995.59|2013.36|1995.56|2013.46|1995.66|2013.36|1995.56|10
1649611450000|2022-04-10 17:24:10|2013.38|1995.58|2013.03|1995.23|2013.38|1995.58|2013.03|1995.23|14
1649611460000|2022-04-10 17:24:20|2013.12|1995.32|2012.86|1995.06|2013.16|1995.36|2012.86|1995.06|9
1649611470000|2022-04-10 17:24:30|2012.89|1995.09|2012.95|1995.15|2013.06|1995.26|2012.83|1995.03|13
1649611480000|2022-04-10 17:24:40|2013.02|1995.22|2013.38|1995.58|2013.41|1995.61|2012.89|1995.09|21
1649611490000|2022-04-10 17:24:50|2013.39|1995.59|2013.42|1995.62|2013.62|1995.82|2013.38|1995.58|18
1649611500000|2022-04-10 17:25:00|2013.41|1995.61|2013.4|1995.6|2013.49|1995.69|2013.36|1995.56|12
1649611510000|2022-04-10 17:25:10|2013.39|1995.59|2014.45|1996.65|2014.6|1996.8|2013.36|1995.56|25
1649611520000|2022-04-10 17:25:20|2014.44|1996.64|2013.66|1995.86|2014.45|1996.65|2013.65|1995.85|19
1649611530000|2022-04-10 17:25:30|2013.56|1995.76|2013.45|1995.65|2013.63|1995.83|2013.36|1995.56|12
1649611540000|2022-04-10 17:25:40|2013.57|1995.77|2013.44|1995.64|2013.57|1995.77|2013.39|1995.59|11
1649611550000|2022-04-10 17:25:50|2013.43|1995.63|2012.59|1994.79|2013.53|1995.73|2012.59|1994.79|20
1649611560000|2022-04-10 17:26:00|2012.58|1994.78|2012.35|1994.55|2012.62|1994.82|2012.34|1994.54|7
1649611570000|2022-04-10 17:26:10|2012.34|1994.54|2011.11|1993.31|2012.34|1994.54|2011.11|1993.31|20
1649611580000|2022-04-10 17:26:20|2011.1|1993.3|2010.53|1992.73|2011.11|1993.31|2010.42|1992.62|25
1649611590000|2022-04-10 17:26:30|2010.69|1992.89|2010.33|1992.53|2010.69|1992.89|2010.32|1992.52|15
1649611600000|2022-04-10 17:26:40|2010.28|1992.48|2009.73|1991.93|2010.28|1992.48|2009.73|1991.93|16
1649611610000|2022-04-10 17:26:50|2009.72|1991.92|2008.84|1991.04|2009.75|1991.95|2008.53|1990.73|23
1649611620000|2022-04-10 17:27:00|2008.83|1991.03|2009.11|1991.31|2009.38|1991.58|2008.83|1991.03|28
1649611630000|2022-04-10 17:27:10|2009.1|1991.3|2008.73|1990.93|2009.13|1991.33|2008.55|1990.75|20
1649611640000|2022-04-10 17:27:20|2008.61|1990.81|2008.87|1991.07|2009.54|1991.74|2008.61|1990.81|23
1649611650000|2022-04-10 17:27:30|2008.93|1991.13|2009.39|1991.59|2009.43|1991.63|2008.83|1991.03|21
1649611660000|2022-04-10 17:27:40|2009.69|1991.89|2009.75|1991.95|2009.75|1991.95|2009.48|1991.68|11
1649611670000|2022-04-10 17:27:50|2009.6|1991.8|2010.41|1992.61|2010.43|1992.63|2009.48|1991.68|15
1649611680000|2022-04-10 17:28:00|2010.78|1992.98|2011.91|1994.11|2011.92|1994.12|2010.78|1992.98|27
1649611690000|2022-04-10 17:28:10|2011.57|1993.77|2012.52|1994.72|2012.52|1994.72|2011.56|1993.76|27
1649611700000|2022-04-10 17:28:20|2012.53|1994.73|2012.6|1994.8|2012.71|1994.91|2012.5|1994.7|21
1649611710000|2022-04-10 17:28:30|2012.53|1994.73|2013.49|1995.69|2013.49|1995.69|2012.53|1994.73|17
1649611720000|2022-04-10 17:28:40|2013.48|1995.68|2014.08|1996.28|2014.27|1996.47|2013.3|1995.5|23
1649611730000|2022-04-10 17:28:50|2014.02|1996.22|2014.13|1996.33|2014.35|1996.55|2013.39|1995.59|14
1649611740000|2022-04-10 17:29:00|2013.96|1996.16|2014.5|1996.7|2014.65|1996.85|2013.96|1996.16|17
1649611750000|2022-04-10 17:29:10|2014.39|1996.59|2012.76|1994.96|2014.39|1996.59|2012.76|1994.96|28
1649611760000|2022-04-10 17:29:20|2012.78|1994.98|2012.51|1994.71|2012.78|1994.98|2012.45|1994.65|9
1649611770000|2022-04-10 17:29:30|2012.46|1994.66|2012.69|1994.89|2012.71|1994.91|2012.46|1994.66|7
1649611780000|2022-04-10 17:29:40|2012.7|1994.9|2012.26|1994.46|2012.73|1994.93|2012.26|1994.46|12
1649611790000|2022-04-10 17:29:50|2012.25|1994.45|2012.21|1994.41|2012.28|1994.48|2012.21|1994.41|3
1649611800000|2022-04-10 17:30:00|2012.16|1994.36|2011.67|1993.87|2012.16|1994.36|2011.64|1993.84|16
1649611810000|2022-04-10 17:30:10|2011.53|1993.73|2011.42|1993.62|2011.98|1994.18|2010.95|1993.15|25
1649611820000|2022-04-10 17:30:20|2011.41|1993.61|2010.75|1992.95|2011.49|1993.69|2010.74|1992.94|19
1649611830000|2022-04-10 17:30:30|2010.74|1992.94|2010.62|1992.82|2010.77|1992.97|2010.59|1992.79|14
1649611840000|2022-04-10 17:30:40|2010.54|1992.74|2009.81|1992.01|2010.54|1992.74|2009.8|1992|17
1649611850000|2022-04-10 17:30:50|2009.78|1991.98|2009.84|1992.04|2010.02|1992.22|2009.78|1991.98|11
1649611860000|2022-04-10 17:31:00|2009.88|1992.08|2009.7|1991.9|2009.88|1992.08|2009.68|1991.88|16
1649611870000|2022-04-10 17:31:10|2009.63|1991.83|2008.66|1990.86|2009.63|1991.83|2008.66|1990.86|27
1649611880000|2022-04-10 17:31:20|2008.65|1990.85|2009.05|1991.25|2009.13|1991.33|2008.65|1990.85|17
1649611890000|2022-04-10 17:31:30|2009.02|1991.22|2008.93|1991.13|2009.02|1991.22|2008.79|1990.99|22
1649611900000|2022-04-10 17:31:40|2008.92|1991.12|2009.03|1991.23|2010.2|1992.4|2008.87|1991.07|29
1649611910000|2022-04-10 17:31:50|2009.02|1991.22|2009.07|1991.27|2009.07|1991.27|2008.95|1991.15|10
1649611920000|2022-04-10 17:32:00|2009.03|1991.23|2008.94|1991.14|2009.07|1991.27|2008.91|1991.11|14
1649611930000|2022-04-10 17:32:10|2008.96|1991.16|2008.97|1991.17|2009|1991.2|2008.94|1991.14|10
1649611940000|2022-04-10 17:32:20|2008.92|1991.12|2008.72|1990.92|2008.92|1991.12|2008.6|1990.8|17
1649611950000|2022-04-10 17:32:30|2008.62|1990.82|2008.6|1990.8|2008.63|1990.83|2008.58|1990.78|10
1649611960000|2022-04-10 17:32:40|2008.63|1990.83|2009.62|1991.82|2009.67|1991.87|2008.6|1990.8|20
1649611970000|2022-04-10 17:32:50|2009.63|1991.83|2008.72|1990.92|2009.77|1991.97|2008.72|1990.92|18
1649611980000|2022-04-10 17:33:00|2008.71|1990.91|2008.3|1990.5|2008.76|1990.96|2008.2|1990.4|24
1649611990000|2022-04-10 17:33:10|2008.29|1990.49|2008.66|1990.86|2008.99|1991.19|2008.27|1990.47|25
1649612000000|2022-04-10 17:33:20|2008.72|1990.92|2009.46|1991.66|2009.46|1991.66|2008.72|1990.92|18
1649612010000|2022-04-10 17:33:30|2009.93|1992.13|2010.31|1992.51|2010.31|1992.51|2009.85|1992.05|10
1649612020000|2022-04-10 17:33:40|2010.42|1992.62|2011.08|1993.28|2011.12|1993.32|2010.35|1992.55|26
1649612030000|2022-04-10 17:33:50|2011.04|1993.24|2011.8|1994|2011.81|1994.01|2010.99|1993.19|21
1649612040000|2022-04-10 17:34:00|2011.81|1994.01|2012.43|1994.63|2012.43|1994.63|2011.81|1994.01|9
1649612050000|2022-04-10 17:34:10|2012.42|1994.62|2012.78|1994.98|2012.78|1994.98|2012.4|1994.6|14
1649612060000|2022-04-10 17:34:20|2012.76|1994.96|2013.28|1995.48|2013.28|1995.48|2012.76|1994.96|10
1649612070000|2022-04-10 17:34:30|2013.27|1995.47|2013.35|1995.55|2013.35|1995.55|2013.27|1995.47|3
1649612080000|2022-04-10 17:34:40|2013.45|1995.65|2014.31|1996.51|2014.34|1996.54|2013.44|1995.64|13
1649612090000|2022-04-10 17:34:50|2014.34|1996.54|2013.72|1995.92|2014.34|1996.54|2013.72|1995.92|6
1649612100000|2022-04-10 17:35:00|2013.8|1996|2014.07|1996.27|2014.07|1996.27|2013.71|1995.91|10
1649612110000|2022-04-10 17:35:10|2014.12|1996.32|2014.42|1996.62|2015.35|1997.55|2014.12|1996.32|24
1649612120000|2022-04-10 17:35:20|2014.44|1996.64|2016.17|1998.37|2016.17|1998.37|2014.44|1996.64|24
1649612130000|2022-04-10 17:35:30|2016.18|1998.38|2015.07|1997.27|2016.18|1998.38|2015.07|1997.27|24
1649612140000|2022-04-10 17:35:40|2015.17|1997.37|2014.44|1996.64|2015.17|1997.37|2014.35|1996.55|28
1649612150000|2022-04-10 17:35:50|2014.48|1996.68|2019.48|2001.68|2019.48|2001.68|2014.46|1996.66|33
1649612160000|2022-04-10 17:36:00|2019.49|2001.69|2018.52|2000.72|2019.49|2001.69|2018.21|2000.41|29
1649612170000|2022-04-10 17:36:10|2018.68|2000.88|2017.15|1999.35|2018.82|2001.02|2016.93|1999.13|25
1649612180000|2022-04-10 17:36:20|2017.17|1999.37|2016.02|1998.22|2017.61|1999.81|2016.02|1998.22|26
1649612190000|2022-04-10 17:36:30|2015.66|1997.86|2017.45|1999.65|2017.45|1999.65|2015.16|1997.36|35
1649612200000|2022-04-10 17:36:40|2017.55|1999.75|2018.51|2000.71|2018.58|2000.78|2017.55|1999.75|22
1649612210000|2022-04-10 17:36:50|2018.5|2000.7|2017.41|1999.61|2018.5|2000.7|2016.97|1999.17|29
1649612220000|2022-04-10 17:37:00|2017.57|1999.77|2016.97|1999.17|2018.44|2000.64|2016.72|1998.92|34
1649612230000|2022-04-10 17:37:10|2017|1999.2|2018.44|2000.64|2018.53|2000.73|2016.97|1999.17|21
1649612240000|2022-04-10 17:37:20|2018.5|2000.7|2018.9|2001.1|2019.36|2001.56|2018.22|2000.42|26
1649612250000|2022-04-10 17:37:30|2018.83|2001.03|2019.7|2001.9|2020.4|2002.6|2018.83|2001.03|23
1649612260000|2022-04-10 17:37:40|2019.71|2001.91|2019.92|2002.12|2019.98|2002.18|2019.46|2001.66|25
1649612270000|2022-04-10 17:37:50|2019.93|2002.13|2020.08|2002.28|2020.19|2002.39|2019.83|2002.03|25
1649612280000|2022-04-10 17:38:00|2020.05|2002.25|2019.94|2002.14|2020.08|2002.28|2019.73|2001.93|26
1649612290000|2022-04-10 17:38:10|2019.89|2002.09|2020.04|2002.24|2020.04|2002.24|2019.86|2002.06|24
1649612300000|2022-04-10 17:38:20|2020.09|2002.29|2020.01|2002.21|2020.09|2002.29|2019.81|2002.01|17
1649612310000|2022-04-10 17:38:30|2019.95|2002.15|2020.11|2002.31|2020.11|2002.31|2019.93|2002.13|19
1649612320000|2022-04-10 17:38:40|2020.08|2002.28|2020.87|2003.07|2021.15|2003.35|2020.03|2002.23|16
1649612330000|2022-04-10 17:38:50|2020.86|2003.06|2021.05|2003.25|2021.05|2003.25|2020.77|2002.97|11
1649612340000|2022-04-10 17:39:00|2021.09|2003.29|2021.11|2003.31|2021.12|2003.32|2020.97|2003.17|6
1649612350000|2022-04-10 17:39:10|2020.84|2003.04|2020.21|2002.41|2020.84|2003.04|2019.97|2002.17|18
1649612360000|2022-04-10 17:39:20|2020.23|2002.43|2020.8|2003|2020.87|2003.07|2020.23|2002.43|30
1649612370000|2022-04-10 17:39:30|2020.66|2002.86|2020.88|2003.08|2021.2|2003.4|2020.66|2002.86|21
1649612380000|2022-04-10 17:39:40|2020.82|2003.02|2020.69|2002.89|2020.99|2003.19|2020.68|2002.88|13
1649612390000|2022-04-10 17:39:50|2020.65|2002.85|2024.81|2007.01|2024.83|2007.03|2020.65|2002.85|21
1649612400000|2022-04-10 17:40:00|2024.94|2007.14|2026.41|2008.61|2026.49|2008.69|2024.94|2007.14|19
1649612410000|2022-04-10 17:40:10|2026.31|2008.51|2026.45|2008.65|2026.56|2008.76|2025.12|2007.32|25
1649612420000|2022-04-10 17:40:20|2026.14|2008.34|2026.29|2008.49|2026.3|2008.5|2025.68|2007.88|18
1649612430000|2022-04-10 17:40:30|2026.27|2008.47|2025.97|2008.17|2026.46|2008.66|2025.97|2008.17|12
1649612440000|2022-04-10 17:40:40|2025.64|2007.84|2024.42|2006.62|2025.64|2007.84|2024.11|2006.31|20
1649612450000|2022-04-10 17:40:50|2024.37|2006.57|2024.23|2006.43|2024.48|2006.68|2023.99|2006.19|22
1649612460000|2022-04-10 17:41:00|2024.37|2006.57|2022.98|2005.18|2024.37|2006.57|2022.98|2005.18|21
1649612470000|2022-04-10 17:41:10|2022.95|2005.15|2018.4|2000.6|2022.95|2005.15|2018.4|2000.6|28
1649612480000|2022-04-10 17:41:20|2018.25|2000.45|2018.1|2000.3|2018.25|2000.45|2017.51|1999.71|25
1649612490000|2022-04-10 17:41:30|2018.03|2000.23|2018.04|2000.24|2018.19|2000.39|2018.02|2000.22|15
1649612500000|2022-04-10 17:41:40|2018.01|2000.21|2017.59|1999.79|2018.04|2000.24|2017.58|1999.78|21
1649612510000|2022-04-10 17:41:50|2017.58|1999.78|2017.62|1999.82|2017.64|1999.84|2017.57|1999.77|15
1649612520000|2022-04-10 17:42:00|2017.63|1999.83|2019.92|2002.12|2019.93|2002.13|2017.57|1999.77|21
1649612530000|2022-04-10 17:42:10|2019.91|2002.11|2019.6|2001.8|2019.94|2002.14|2019.55|2001.75|20
1649612540000|2022-04-10 17:42:20|2019.64|2001.84|2019.55|2001.75|2019.65|2001.85|2019.55|2001.75|11
1649612550000|2022-04-10 17:42:30|2019.56|2001.76|2018.55|2000.75|2019.56|2001.76|2018.55|2000.75|15
1649612560000|2022-04-10 17:42:40|2018.17|2000.37|2018.29|2000.49|2018.29|2000.49|2017.77|1999.97|21
1649612570000|2022-04-10 17:42:50|2017.91|2000.11|2017.88|2000.08|2018.15|2000.35|2017.73|1999.93|22
1649612580000|2022-04-10 17:43:00|2017.75|1999.95|2018.29|2000.49|2018.47|2000.67|2017.75|1999.95|17
1649612590000|2022-04-10 17:43:10|2018.3|2000.5|2018.07|2000.27|2018.33|2000.53|2018.07|2000.27|15
1649612600000|2022-04-10 17:43:20|2018.1|2000.3|2018.22|2000.42|2018.27|2000.47|2018.06|2000.26|19
1649612610000|2022-04-10 17:43:30|2018.26|2000.46|2016.77|1998.97|2018.26|2000.46|2016.77|1998.97|26
1649612620000|2022-04-10 17:43:40|2016.72|1998.92|2016.36|1998.56|2016.72|1998.92|2016.36|1998.56|15
1649612630000|2022-04-10 17:43:50|2016.35|1998.55|2014.95|1997.15|2016.35|1998.55|2014.95|1997.15|17
1649612640000|2022-04-10 17:44:00|2015.04|1997.24|2020.66|2002.86|2020.66|2002.86|2015.04|1997.24|35
1649612650000|2022-04-10 17:44:10|2020.77|2002.97|2020.01|2002.21|2021.4|2003.6|2020.01|2002.21|27
1649612660000|2022-04-10 17:44:20|2020.06|2002.26|2019.25|2001.45|2020.09|2002.29|2019.25|2001.45|28
1649612670000|2022-04-10 17:44:30|2018.91|2001.11|2019.1|2001.3|2019.37|2001.57|2018.55|2000.75|30
1649612680000|2022-04-10 17:44:40|2019.22|2001.42|2019.87|2002.07|2020.23|2002.43|2019.22|2001.42|25
1649612690000|2022-04-10 17:44:50|2020|2002.2|2019.32|2001.52|2020|2002.2|2019.32|2001.52|14
1649612700000|2022-04-10 17:45:00|2019.33|2001.53|2018.85|2001.05|2019.37|2001.57|2018.67|2000.87|16
1649612710000|2022-04-10 17:45:10|2019.02|2001.22|2019.45|2001.65|2019.55|2001.75|2019.02|2001.22|25
1649612720000|2022-04-10 17:45:20|2019.44|2001.64|2018.05|2000.25|2019.47|2001.67|2018.05|2000.25|22
1649612730000|2022-04-10 17:45:30|2018.04|2000.24|2017.52|1999.72|2018.04|2000.24|2017.51|1999.71|11
1649612740000|2022-04-10 17:45:40|2017.48|1999.68|2017.74|1999.94|2017.9|2000.1|2017.48|1999.68|12
1649612750000|2022-04-10 17:45:50|2017.73|1999.93|2017.35|1999.55|2017.75|1999.95|2017.24|1999.44|21
1649612760000|2022-04-10 17:46:00|2017.34|1999.54|2016.34|1998.54|2017.34|1999.54|2016.28|1998.48|19
1649612770000|2022-04-10 17:46:10|2016.33|1998.53|2015.11|1997.31|2016.33|1998.53|2015.11|1997.31|18
1649612780000|2022-04-10 17:46:20|2015.08|1997.28|2014.81|1997.01|2015.21|1997.41|2014.81|1997.01|23
1649612790000|2022-04-10 17:46:30|2014.87|1997.07|2013.24|1995.44|2014.87|1997.07|2013.24|1995.44|27
1649612800000|2022-04-10 17:46:40|2013.41|1995.61|2010.06|1992.26|2013.41|1995.61|2008.63|1990.83|29
1649612810000|2022-04-10 17:46:50|2010.56|1992.76|2012.23|1994.43|2012.3|1994.5|2010.56|1992.76|25
1649612820000|2022-04-10 17:47:00|2012.22|1994.42|2013.1|1995.3|2013.11|1995.31|2012.16|1994.36|26
1649612830000|2022-04-10 17:47:10|2013.12|1995.32|2014.23|1996.43|2014.37|1996.57|2012.86|1995.06|25
1649612840000|2022-04-10 17:47:20|2014.19|1996.39|2015.7|1997.9|2015.86|1998.06|2014.15|1996.35|32
1649612850000|2022-04-10 17:47:30|2015.85|1998.05|2013.36|1995.56|2015.88|1998.08|2013.36|1995.56|27
1649612860000|2022-04-10 17:47:40|2013.21|1995.41|2012.69|1994.89|2013.21|1995.41|2012.16|1994.36|25
1649612870000|2022-04-10 17:47:50|2012.67|1994.87|2013.36|1995.56|2013.36|1995.56|2012.66|1994.86|25
1649612880000|2022-04-10 17:48:00|2013.37|1995.57|2013.89|1996.09|2013.89|1996.09|2013.29|1995.49|17
1649612890000|2022-04-10 17:48:10|2013.76|1995.96|2013.25|1995.45|2013.99|1996.19|2013.25|1995.45|28
1649612900000|2022-04-10 17:48:20|2013.24|1995.44|2012.95|1995.15|2013.27|1995.47|2012.58|1994.78|18
1649612910000|2022-04-10 17:48:30|2012.94|1995.14|2012.9|1995.1|2013.21|1995.41|2012.79|1994.99|23
1649612920000|2022-04-10 17:48:40|2012.78|1994.98|2012.19|1994.39|2012.91|1995.11|2012.19|1994.39|15
1649612930000|2022-04-10 17:48:50|2012.15|1994.35|2011.7|1993.9|2012.15|1994.35|2011.65|1993.85|18
1649612940000|2022-04-10 17:49:00|2011.69|1993.89|2012.95|1995.15|2013.12|1995.32|2011.69|1993.89|21
1649612950000|2022-04-10 17:49:10|2012.92|1995.12|2011.41|1993.61|2012.92|1995.12|2011.41|1993.61|24
1649612960000|2022-04-10 17:49:20|2011.4|1993.6|2010.56|1992.76|2011.46|1993.66|2010.34|1992.54|19
1649612970000|2022-04-10 17:49:30|2010.57|1992.77|2010.91|1993.11|2011.07|1993.27|2010.31|1992.51|19
1649612980000|2022-04-10 17:49:40|2010.9|1993.1|2011.31|1993.51|2011.32|1993.52|2010.86|1993.06|19
1649612990000|2022-04-10 17:49:50|2011.3|1993.5|2010.96|1993.16|2011.3|1993.5|2010.96|1993.16|17
1649613000000|2022-04-10 17:50:00|2010.92|1993.12|2010.49|1992.69|2010.92|1993.12|2010.49|1992.69|16
1649613010000|2022-04-10 17:50:10|2010.57|1992.77|2006.48|1988.68|2010.57|1992.77|2006.48|1988.68|21
1649613020000|2022-04-10 17:50:20|2006.66|1988.86|2006.94|1989.14|2007.24|1989.44|2004.81|1987.01|36
1649613030000|2022-04-10 17:50:30|2006.91|1989.11|2007.11|1989.31|2007.12|1989.32|2006.42|1988.62|32
1649613040000|2022-04-10 17:50:40|2007.1|1989.3|2007.64|1989.84|2007.64|1989.84|2007.06|1989.26|22
1649613050000|2022-04-10 17:50:50|2007.67|1989.87|2008.43|1990.63|2008.49|1990.69|2007.67|1989.87|25
1649613060000|2022-04-10 17:51:00|2008.44|1990.64|2008.55|1990.75|2008.62|1990.82|2008.06|1990.26|23
1649613070000|2022-04-10 17:51:10|2008.58|1990.78|2008.63|1990.83|2008.64|1990.84|2008.58|1990.78|8
1649613080000|2022-04-10 17:51:20|2008.65|1990.85|2009.56|1991.76|2009.58|1991.78|2008.65|1990.85|23
1649613090000|2022-04-10 17:51:30|2009.57|1991.77|2009.57|1991.77|2009.61|1991.81|2009.5|1991.7|12
1649613100000|2022-04-10 17:51:40|2009.55|1991.75|2009.54|1991.74|2009.61|1991.81|2009.54|1991.74|11
1649613110000|2022-04-10 17:51:50|2009.53|1991.73|2008.96|1991.16|2009.59|1991.79|2008.96|1991.16|18
1649613120000|2022-04-10 17:52:00|2008.98|1991.18|2008.98|1991.18|2009.03|1991.23|2008.81|1991.01|16
1649613130000|2022-04-10 17:52:10|2009|1991.2|2008.73|1990.93|2009.04|1991.24|2008.72|1990.92|10
1649613140000|2022-04-10 17:52:20|2008.75|1990.95|2009.52|1991.72|2009.55|1991.75|2008.74|1990.94|17
1649613150000|2022-04-10 17:52:30|2009.49|1991.69|2009.67|1991.87|2009.68|1991.88|2009.45|1991.65|22
1649613160000|2022-04-10 17:52:40|2009.66|1991.86|2009.82|1992.02|2009.83|1992.03|2009.66|1991.86|18
1649613170000|2022-04-10 17:52:50|2010.05|1992.25|2010.42|1992.62|2010.5|1992.7|2010.05|1992.25|11
1649613180000|2022-04-10 17:53:00|2010.38|1992.58|2010.43|1992.63|2010.43|1992.63|2010.22|1992.42|8
1649613190000|2022-04-10 17:53:10|2010.3|1992.5|2010.29|1992.49|2010.34|1992.54|2010.23|1992.43|7
1649613200000|2022-04-10 17:53:20|2010.3|1992.5|2010.39|1992.59|2010.39|1992.59|2010.21|1992.41|12
1649613210000|2022-04-10 17:53:30|2010.38|1992.58|2010.38|1992.58|2010.38|1992.58|2010.3|1992.5|10
1649613220000|2022-04-10 17:53:40|2010.45|1992.65|2011.02|1993.22|2011.02|1993.22|2010.45|1992.65|5
1649613230000|2022-04-10 17:53:50|2011.38|1993.58|2012.8|1995|2013.08|1995.28|2011.38|1993.58|27
1649613240000|2022-04-10 17:54:00|2012.79|1994.99|2011.7|1993.9|2012.79|1994.99|2011.69|1993.89|18
1649613250000|2022-04-10 17:54:10|2011.71|1993.91|2011.73|1993.93|2011.77|1993.97|2011.7|1993.9|17
1649613260000|2022-04-10 17:54:20|2011.66|1993.86|2011.9|1994.1|2011.9|1994.1|2011.61|1993.81|7
1649613270000|2022-04-10 17:54:30|2011.88|1994.08|2011.1|1993.3|2011.88|1994.08|2011.1|1993.3|14
1649613280000|2022-04-10 17:54:40|2011.14|1993.34|2010.81|1993.01|2011.17|1993.37|2010.81|1993.01|9
1649613290000|2022-04-10 17:54:50|2010.82|1993.02|2010.75|1992.95|2010.88|1993.08|2010.74|1992.94|10
1649613300000|2022-04-10 17:55:00|2010.78|1992.98|2011.02|1993.22|2011.02|1993.22|2010.78|1992.98|4
1649613310000|2022-04-10 17:55:10|2011.01|1993.21|2010.8|1993|2011.01|1993.21|2010.79|1992.99|13
1649613320000|2022-04-10 17:55:20|2010.82|1993.02|2010.93|1993.13|2011.02|1993.22|2010.81|1993.01|19
1649613330000|2022-04-10 17:55:30|2010.95|1993.15|2015.44|1997.64|2015.49|1997.69|2010.89|1993.09|28
1649613340000|2022-04-10 17:55:40|2015.41|1997.61|2013.84|1996.04|2015.41|1997.61|2013.63|1995.83|25
1649613350000|2022-04-10 17:55:50|2013.85|1996.05|2014.2|1996.4|2014.25|1996.45|2013.85|1996.05|13
1649613360000|2022-04-10 17:56:00|2014.23|1996.43|2014.72|1996.92|2014.94|1997.14|2014.17|1996.37|17
1649613370000|2022-04-10 17:56:10|2014.68|1996.88|2014.83|1997.03|2014.83|1997.03|2014.56|1996.76|5
1649613380000|2022-04-10 17:56:20|2014.91|1997.11|2015.27|1997.47|2015.28|1997.48|2014.91|1997.11|10
1649613390000|2022-04-10 17:56:30|2015.28|1997.48|2014.74|1996.94|2015.39|1997.59|2014.74|1996.94|5
1649613400000|2022-04-10 17:56:40|2014.86|1997.06|2014.01|1996.21|2014.9|1997.1|2014.01|1996.21|17
1649613410000|2022-04-10 17:56:50|2013.53|1995.73|2012.71|1994.91|2013.53|1995.73|2012.51|1994.71|13
1649613420000|2022-04-10 17:57:00|2012.72|1994.92|2013.9|1996.1|2013.9|1996.1|2012.69|1994.89|12
1649613430000|2022-04-10 17:57:10|2013.84|1996.04|2014.02|1996.22|2014.02|1996.22|2013.84|1996.04|8
1649613440000|2022-04-10 17:57:20|2014.14|1996.34|2014.23|1996.43|2014.29|1996.49|2014.11|1996.31|8
1649613450000|2022-04-10 17:57:30|2014.24|1996.44|2014.17|1996.37|2014.29|1996.49|2014.17|1996.37|15
1649613460000|2022-04-10 17:57:40|2014.2|1996.4|2013.7|1995.9|2014.2|1996.4|2013.31|1995.51|13
1649613470000|2022-04-10 17:57:50|2013.67|1995.87|2013.69|1995.89|2013.69|1995.89|2013.53|1995.73|12
1649613480000|2022-04-10 17:58:00|2013.67|1995.87|2013.79|1995.99|2013.79|1995.99|2013.67|1995.87|3
1649613490000|2022-04-10 17:58:10|2013.8|1996|2013.91|1996.11|2014.04|1996.24|2013.8|1996|7
1649613500000|2022-04-10 17:58:20|2013.92|1996.12|2013.91|1996.11|2013.93|1996.13|2013.9|1996.1|5
1649613510000|2022-04-10 17:58:30|2013.98|1996.18|2014.02|1996.22|2014.06|1996.26|2013.98|1996.18|7
1649613520000|2022-04-10 17:58:40|2014.14|1996.34|2014.02|1996.22|2014.14|1996.34|2013.98|1996.18|6
1649613530000|2022-04-10 17:58:50|2013.98|1996.18|2014.61|1996.81|2014.65|1996.85|2013.98|1996.18|10
1649613540000|2022-04-10 17:59:00|2014.52|1996.72|2014.83|1997.03|2014.83|1997.03|2014.51|1996.71|7
1649613550000|2022-04-10 17:59:10|2014.95|1997.15|2014.29|1996.49|2014.95|1997.15|2014.29|1996.49|12
1649613560000|2022-04-10 17:59:20|2014.27|1996.47|2014.13|1996.33|2014.29|1996.49|2014.12|1996.32|11
1649613570000|2022-04-10 17:59:30|2014.12|1996.32|2014.37|1996.57|2014.38|1996.58|2013.97|1996.17|11
1649613580000|2022-04-10 17:59:40|2014.17|1996.37|2013.95|1996.15|2014.18|1996.38|2013.95|1996.15|13
1649613590000|2022-04-10 17:59:50|2013.96|1996.16|2009.27|1991.47|2013.97|1996.17|2009.27|1991.47|23
1649613600000|2022-04-10 18:00:00|2009.35|1991.55|2013.3|1995.5|2013.3|1995.5|2009.31|1991.51|37
1649613610000|2022-04-10 18:00:10|2013.29|1995.49|2014.18|1996.38|2014.18|1996.38|2013.29|1995.49|14
1649613620000|2022-04-10 18:00:20|2014.19|1996.39|2014.01|1996.21|2014.2|1996.4|2013.9|1996.1|26
1649613630000|2022-04-10 18:00:30|2014.04|1996.24|2016.79|1998.99|2016.79|1998.99|2013.87|1996.07|26
1649613640000|2022-04-10 18:00:40|2016.87|1999.07|2016.12|1998.32|2016.95|1999.15|2016|1998.2|34
1649613650000|2022-04-10 18:00:50|2016.14|1998.34|2016.1|1998.3|2016.14|1998.34|2015.89|1998.09|8
1649613660000|2022-04-10 18:01:00|2016.14|1998.34|2017.06|1999.26|2017.13|1999.33|2016.04|1998.24|21
1649613670000|2022-04-10 18:01:10|2016.96|1999.16|2016.83|1999.03|2016.98|1999.18|2016.63|1998.83|20
1649613680000|2022-04-10 18:01:20|2016.75|1998.95|2016.5|1998.7|2016.95|1999.15|2016.5|1998.7|18
1649613690000|2022-04-10 18:01:30|2016.48|1998.68|2016|1998.2|2016.48|1998.68|2016|1998.2|15
1649613700000|2022-04-10 18:01:40|2015.96|1998.16|2015.42|1997.62|2016.04|1998.24|2015.42|1997.62|16
1649613710000|2022-04-10 18:01:50|2015.32|1997.52|2015.15|1997.35|2015.32|1997.52|2015.12|1997.32|14
1649613720000|2022-04-10 18:02:00|2015.07|1997.27|2013.9|1996.1|2015.07|1997.27|2013.9|1996.1|26
1649613730000|2022-04-10 18:02:10|2013.89|1996.09|2014.03|1996.23|2014.07|1996.27|2013.77|1995.97|18
1649613740000|2022-04-10 18:02:20|2013.98|1996.18|2013.99|1996.19|2014.07|1996.27|2013.91|1996.11|19
1649613750000|2022-04-10 18:02:30|2013.49|1995.69|2014.14|1996.34|2014.14|1996.34|2013.22|1995.42|21
1649613760000|2022-04-10 18:02:40|2014.13|1996.33|2013.68|1995.88|2014.17|1996.37|2013.68|1995.88|23
1649613770000|2022-04-10 18:02:50|2013.61|1995.81|2013.7|1995.9|2013.73|1995.93|2013.61|1995.81|14
1649613780000|2022-04-10 18:03:00|2013.67|1995.87|2013.5|1995.7|2014.01|1996.21|2013.18|1995.38|21
1649613790000|2022-04-10 18:03:10|2013.49|1995.69|2013.68|1995.88|2013.8|1996|2013.48|1995.68|18
1649613800000|2022-04-10 18:03:20|2013.78|1995.98|2013.2|1995.4|2013.78|1995.98|2013.17|1995.37|26
1649613810000|2022-04-10 18:03:30|2013.22|1995.42|2013.45|1995.65|2013.62|1995.82|2013.19|1995.39|24
1649613820000|2022-04-10 18:03:40|2013.4|1995.6|2013.44|1995.64|2013.48|1995.68|2013.4|1995.6|16
1649613830000|2022-04-10 18:03:50|2013.48|1995.68|2014.96|1997.16|2014.97|1997.17|2013.48|1995.68|24
1649613840000|2022-04-10 18:04:00|2014.93|1997.13|2015.11|1997.31|2015.2|1997.4|2014.93|1997.13|15
1649613850000|2022-04-10 18:04:10|2015.1|1997.3|2015.06|1997.26|2015.12|1997.32|2015.04|1997.24|10
1649613860000|2022-04-10 18:04:20|2015.07|1997.27|2013.75|1995.95|2015.07|1997.27|2013.75|1995.95|18
1649613870000|2022-04-10 18:04:30|2013.74|1995.94|2013.65|1995.85|2013.78|1995.98|2013.62|1995.82|13
1649613880000|2022-04-10 18:04:40|2013.76|1995.96|2013.75|1995.95|2013.93|1996.13|2013.75|1995.95|9
1649613890000|2022-04-10 18:04:50|2013.78|1995.98|2013.69|1995.89|2014.04|1996.24|2013.66|1995.86|22
1649613900000|2022-04-10 18:05:00|2013.84|1996.04|2014.81|1997.01|2014.81|1997.01|2013.67|1995.87|22
1649613910000|2022-04-10 18:05:10|2014.82|1997.02|2014.84|1997.04|2015.01|1997.21|2014.51|1996.71|19
1649613920000|2022-04-10 18:05:20|2014.82|1997.02|2015.07|1997.27|2015.11|1997.31|2014.74|1996.94|19
1649613930000|2022-04-10 18:05:30|2015.06|1997.26|2016.29|1998.49|2016.29|1998.49|2015.06|1997.26|15
1649613940000|2022-04-10 18:05:40|2016.77|1998.97|2016.89|1999.09|2016.92|1999.12|2016.76|1998.96|9
1649613950000|2022-04-10 18:05:50|2016.97|1999.17|2016.83|1999.03|2016.97|1999.17|2016.73|1998.93|6
1649613960000|2022-04-10 18:06:00|2016.74|1998.94|2015.48|1997.68|2017.21|1999.41|2015.48|1997.68|18
1649613970000|2022-04-10 18:06:10|2015.5|1997.7|2015.81|1998.01|2015.81|1998.01|2015.5|1997.7|10
1649613980000|2022-04-10 18:06:20|2015.8|1998|2016.33|1998.53|2016.36|1998.56|2015.79|1997.99|15
1649613990000|2022-04-10 18:06:30|2016.36|1998.56|2016.55|1998.75|2016.55|1998.75|2016.34|1998.54|5
1649614000000|2022-04-10 18:06:40|2016.41|1998.61|2016.59|1998.79|2016.67|1998.87|2016.41|1998.61|10
1649614010000|2022-04-10 18:06:50|2016.67|1998.87|2016.52|1998.72|2016.67|1998.87|2016.4|1998.6|12
1649614020000|2022-04-10 18:07:00|2016.48|1998.68|2016.4|1998.6|2016.53|1998.73|2016.38|1998.58|10
1649614030000|2022-04-10 18:07:10|2016.38|1998.58|2016.44|1998.64|2016.44|1998.64|2016.37|1998.57|8
1649614040000|2022-04-10 18:07:20|2016.62|1998.82|2016.62|1998.82|2016.62|1998.82|2016.62|1998.82|1
1649614050000|2022-04-10 18:07:30|2016.63|1998.83|2016.65|1998.85|2016.65|1998.85|2016.59|1998.79|6
1649614060000|2022-04-10 18:07:40|2016.59|1998.79|2016.66|1998.86|2016.78|1998.98|2016.59|1998.79|6
1649614070000|2022-04-10 18:07:50|2016.74|1998.94|2017.19|1999.39|2017.19|1999.39|2016.74|1998.94|5
1649614080000|2022-04-10 18:08:00|2017.36|1999.56|2017.43|1999.63|2017.46|1999.66|2017.34|1999.54|13
1649614090000|2022-04-10 18:08:10|2017.4|1999.6|2018.26|2000.46|2018.26|2000.46|2017.39|1999.59|15
1649614110000|2022-04-10 18:08:30|2018.35|2000.55|2018.35|2000.55|2018.35|2000.55|2018.35|2000.55|1
1649614120000|2022-04-10 18:08:40|2018.32|2000.52|2018.36|2000.56|2018.4|2000.6|2018.32|2000.52|4
1649614130000|2022-04-10 18:08:50|2018.4|2000.6|2018.42|2000.62|2018.45|2000.65|2018.4|2000.6|3
1649614140000|2022-04-10 18:09:00|2018.6|2000.8|2019.58|2001.78|2019.59|2001.79|2018.6|2000.8|15
1649614150000|2022-04-10 18:09:10|2019.59|2001.79|2019.98|2002.18|2020.09|2002.29|2019.59|2001.79|9
1649614160000|2022-04-10 18:09:20|2020.02|2002.22|2020.45|2002.65|2020.55|2002.75|2020.02|2002.22|13
1649614170000|2022-04-10 18:09:30|2020.47|2002.67|2020.72|2002.92|2020.72|2002.92|2020.32|2002.52|12
1649614180000|2022-04-10 18:09:40|2020.74|2002.94|2021.29|2003.49|2021.29|2003.49|2020.35|2002.55|23
1649614190000|2022-04-10 18:09:50|2021.37|2003.57|2021.37|2003.57|2021.37|2003.57|2021.29|2003.49|5
1649614200000|2022-04-10 18:10:00|2021.38|2003.58|2021.46|2003.66|2021.49|2003.69|2021.28|2003.48|15
1649614210000|2022-04-10 18:10:10|2021.6|2003.8|2022.27|2004.47|2022.69|2004.89|2021.6|2003.8|13
1649614220000|2022-04-10 18:10:20|2022.28|2004.48|2022.27|2004.47|2022.38|2004.58|2022.25|2004.45|7
1649614230000|2022-04-10 18:10:30|2022.26|2004.46|2022.71|2004.91|2022.71|2004.91|2022.26|2004.46|12
1649614240000|2022-04-10 18:10:40|2022.73|2004.93|2022.91|2005.11|2022.91|2005.11|2022.67|2004.87|14
1649614250000|2022-04-10 18:10:50|2022.98|2005.18|2023.45|2005.65|2023.64|2005.84|2022.89|2005.09|17
1649614260000|2022-04-10 18:11:00|2023.46|2005.66|2023.41|2005.61|2023.46|2005.66|2023.29|2005.49|11
1649614270000|2022-04-10 18:11:10|2023.43|2005.63|2024.22|2006.42|2024.22|2006.42|2023.4|2005.6|8
1649614280000|2022-04-10 18:11:20|2024.33|2006.53|2024.32|2006.52|2024.33|2006.53|2024.32|2006.52|2
1649614290000|2022-04-10 18:11:30|2024.36|2006.56|2025.28|2007.48|2025.28|2007.48|2024.36|2006.56|10
1649614300000|2022-04-10 18:11:40|2025.29|2007.49|2025.44|2007.64|2025.44|2007.64|2025.29|2007.49|15
1649614310000|2022-04-10 18:11:50|2025.48|2007.68|2026.22|2008.42|2026.44|2008.64|2025.48|2007.68|11
1649614320000|2022-04-10 18:12:00|2026.18|2008.38|2026.29|2008.49|2026.38|2008.58|2026.12|2008.32|10
1649614330000|2022-04-10 18:12:10|2026.35|2008.55|2026.13|2008.33|2026.37|2008.57|2026.13|2008.33|12
1649614340000|2022-04-10 18:12:20|2026.27|2008.47|2026.23|2008.43|2026.27|2008.47|2026.13|2008.33|5
1649614350000|2022-04-10 18:12:30|2026.28|2008.48|2026.29|2008.49|2026.29|2008.49|2026.24|2008.44|7
1649614360000|2022-04-10 18:12:40|2026.37|2008.57|2026.46|2008.66|2026.73|2008.93|2026.37|2008.57|8
1649614370000|2022-04-10 18:12:50|2026.44|2008.64|2026.47|2008.67|2026.5|2008.7|2026.42|2008.62|5
1649614380000|2022-04-10 18:13:00|2026.5|2008.7|2026.42|2008.62|2026.5|2008.7|2026.35|2008.55|8
1649614390000|2022-04-10 18:13:10|2026.44|2008.64|2026.39|2008.59|2026.44|2008.64|2026.39|2008.59|5
1649614400000|2022-04-10 18:13:20|2026.34|2008.54|2025.56|2007.76|2026.42|2008.62|2025.54|2007.74|18
1649614410000|2022-04-10 18:13:30|2025.54|2007.74|2025.41|2007.61|2025.54|2007.74|2025.35|2007.55|7
1649614420000|2022-04-10 18:13:40|2025.39|2007.59|2025.45|2007.65|2025.48|2007.68|2025.33|2007.53|12
1649614430000|2022-04-10 18:13:50|2025.43|2007.63|2025.35|2007.55|2025.43|2007.63|2024.29|2006.49|20
1649614440000|2022-04-10 18:14:00|2025.32|2007.52|2025.19|2007.39|2025.37|2007.57|2025.16|2007.36|17
1649614450000|2022-04-10 18:14:10|2025.38|2007.58|2026.71|2008.91|2026.72|2008.92|2025.38|2007.58|21
1649614460000|2022-04-10 18:14:20|2026.57|2008.77|2026.85|2009.05|2026.85|2009.05|2026.57|2008.77|7
1649614470000|2022-04-10 18:14:30|2027.21|2009.41|2027.25|2009.45|2027.34|2009.54|2027.21|2009.41|6
1649614480000|2022-04-10 18:14:40|2027.27|2009.47|2027.47|2009.67|2027.58|2009.78|2027.25|2009.45|11
1649614490000|2022-04-10 18:14:50|2027.44|2009.64|2029.46|2011.66|2029.81|2012.01|2027.44|2009.64|22
1649614500000|2022-04-10 18:15:00|2029.54|2011.74|2030.37|2012.57|2031.53|2013.73|2029.54|2011.74|25
1649614510000|2022-04-10 18:15:10|2029.64|2011.84|2031.45|2013.65|2031.67|2013.87|2029.62|2011.82|29
1649614520000|2022-04-10 18:15:20|2031.53|2013.73|2032.06|2014.26|2032.11|2014.31|2031.53|2013.73|25
1649614530000|2022-04-10 18:15:30|2032.11|2014.31|2031.52|2013.72|2032.29|2014.49|2031.52|2013.72|14
1649614540000|2022-04-10 18:15:40|2031.6|2013.8|2031.51|2013.71|2031.73|2013.93|2031.51|2013.71|6
1649614550000|2022-04-10 18:15:50|2031.61|2013.81|2030.94|2013.14|2032.54|2014.74|2030.77|2012.97|22
1649614560000|2022-04-10 18:16:00|2030.37|2012.57|2028.31|2010.51|2030.37|2012.57|2028.28|2010.48|30
1649614570000|2022-04-10 18:16:10|2028.32|2010.52|2028.11|2010.31|2028.32|2010.52|2027.73|2009.93|19
1649614580000|2022-04-10 18:16:20|2028.04|2010.24|2027.97|2010.17|2028.04|2010.24|2027.59|2009.79|20
1649614590000|2022-04-10 18:16:30|2027.95|2010.15|2027.91|2010.11|2027.95|2010.15|2027.87|2010.07|16
1649614600000|2022-04-10 18:16:40|2027.93|2010.13|2027.27|2009.47|2027.93|2010.13|2027.27|2009.47|11
1649614610000|2022-04-10 18:16:50|2027.26|2009.46|2027.61|2009.81|2027.75|2009.95|2027.15|2009.35|19
1649614620000|2022-04-10 18:17:00|2027.56|2009.76|2027.69|2009.89|2027.96|2010.16|2027.52|2009.72|22
1649614630000|2022-04-10 18:17:10|2027.66|2009.86|2027.5|2009.7|2027.67|2009.87|2027.46|2009.66|16
1649614640000|2022-04-10 18:17:20|2027.24|2009.44|2025.77|2007.97|2027.24|2009.44|2025.77|2007.97|14
1649614650000|2022-04-10 18:17:30|2025.76|2007.96|2025.55|2007.75|2025.99|2008.19|2025.52|2007.72|15
1649614660000|2022-04-10 18:17:40|2025.53|2007.73|2025.62|2007.82|2025.9|2008.1|2025.53|2007.73|10
1649614670000|2022-04-10 18:17:50|2025.61|2007.81|2026.94|2009.14|2026.96|2009.16|2025.61|2007.81|18
1649614680000|2022-04-10 18:18:00|2026.92|2009.12|2026.61|2008.81|2027.37|2009.57|2026.61|2008.81|24
1649614690000|2022-04-10 18:18:10|2026.6|2008.8|2026.08|2008.28|2026.84|2009.04|2026.08|2008.28|20
1649614700000|2022-04-10 18:18:20|2026.24|2008.44|2025.74|2007.94|2026.24|2008.44|2025.72|2007.92|19
1649614710000|2022-04-10 18:18:30|2025.75|2007.95|2026.58|2008.78|2026.59|2008.79|2025.74|2007.94|17
1649614720000|2022-04-10 18:18:40|2026.59|2008.79|2026.06|2008.26|2026.59|2008.79|2026.04|2008.24|7
1649614730000|2022-04-10 18:18:50|2026.21|2008.41|2026.2|2008.4|2026.25|2008.45|2025.83|2008.03|20
1649614740000|2022-04-10 18:19:00|2026.19|2008.39|2026.29|2008.49|2026.32|2008.52|2026|2008.2|17
1649614750000|2022-04-10 18:19:10|2026.5|2008.7|2027.71|2009.91|2027.73|2009.93|2026.5|2008.7|23
1649614760000|2022-04-10 18:19:20|2027.72|2009.92|2026.95|2009.15|2028.01|2010.21|2026.95|2009.15|29
1649614770000|2022-04-10 18:19:30|2027.06|2009.26|2026.76|2008.96|2027.06|2009.26|2026.73|2008.93|17
1649614780000|2022-04-10 18:19:40|2026.75|2008.95|2026.52|2008.72|2026.75|2008.95|2026.48|2008.68|9
1649614790000|2022-04-10 18:19:50|2026.54|2008.74|2026.67|2008.87|2026.94|2009.14|2026.34|2008.54|21
1649614800000|2022-04-10 18:20:00|2026.63|2008.83|2026.67|2008.87|2026.69|2008.89|2026.63|2008.83|5
1649614810000|2022-04-10 18:20:10|2026.66|2008.86|2026.33|2008.53|2026.66|2008.86|2026.16|2008.36|12
1649614820000|2022-04-10 18:20:20|2026.3|2008.5|2026.27|2008.47|2026.3|2008.5|2026.08|2008.28|12
1649614830000|2022-04-10 18:20:30|2026.1|2008.3|2024.74|2006.94|2026.1|2008.3|2024.73|2006.93|15
1649614840000|2022-04-10 18:20:40|2024.75|2006.95|2023.52|2005.72|2024.75|2006.95|2023.44|2005.64|15
1649614850000|2022-04-10 18:20:50|2023.5|2005.7|2023.66|2005.86|2023.68|2005.88|2023.49|2005.69|18
1649614860000|2022-04-10 18:21:00|2023.64|2005.84|2023.63|2005.83|2023.73|2005.93|2023.51|2005.71|17
1649614870000|2022-04-10 18:21:10|2023.66|2005.86|2023.72|2005.92|2023.74|2005.94|2023.53|2005.73|17
1649614880000|2022-04-10 18:21:20|2023.69|2005.89|2023.5|2005.7|2023.71|2005.91|2023.5|2005.7|16
1649614890000|2022-04-10 18:21:30|2023.51|2005.71|2023.5|2005.7|2023.59|2005.79|2023.43|2005.63|16
1649614900000|2022-04-10 18:21:40|2023.53|2005.73|2023.51|2005.71|2023.54|2005.74|2023.44|2005.64|12
1649614910000|2022-04-10 18:21:50|2023.5|2005.7|2023.58|2005.78|2023.6|2005.8|2023.47|2005.67|17
1649614920000|2022-04-10 18:22:00|2023.62|2005.82|2023.61|2005.81|2023.67|2005.87|2023.58|2005.78|10
1649614930000|2022-04-10 18:22:10|2023.63|2005.83|2023.61|2005.81|2023.68|2005.88|2023.61|2005.81|9
1649614940000|2022-04-10 18:22:20|2023.7|2005.9|2023.68|2005.88|2023.7|2005.9|2023.6|2005.8|11
1649614950000|2022-04-10 18:22:30|2023.65|2005.85|2023.65|2005.85|2023.66|2005.86|2023.62|2005.82|10
1649614960000|2022-04-10 18:22:40|2023.66|2005.86|2023.54|2005.74|2023.66|2005.86|2023.53|2005.73|10
1649614970000|2022-04-10 18:22:50|2023.61|2005.81|2023.63|2005.83|2023.68|2005.88|2023.53|2005.73|7
1649614980000|2022-04-10 18:23:00|2023.64|2005.84|2024.09|2006.29|2024.09|2006.29|2023.64|2005.84|20
1649614990000|2022-04-10 18:23:10|2024.15|2006.35|2026.58|2008.78|2026.65|2008.85|2024.15|2006.35|34
1649615000000|2022-04-10 18:23:20|2026.59|2008.79|2027.3|2009.5|2027.3|2009.5|2026.57|2008.77|19
1649615010000|2022-04-10 18:23:30|2027.34|2009.54|2027.5|2009.7|2027.5|2009.7|2027.34|2009.54|3
1649615020000|2022-04-10 18:23:40|2027.49|2009.69|2026.65|2008.85|2027.49|2009.69|2026.65|2008.85|12
1649615030000|2022-04-10 18:23:50|2026.64|2008.84|2026.57|2008.77|2026.76|2008.96|2026.51|2008.71|21
1649615040000|2022-04-10 18:24:00|2026.79|2008.99|2027.84|2010.04|2027.84|2010.04|2026.79|2008.99|16
1649615050000|2022-04-10 18:24:10|2027.93|2010.13|2029.2|2011.4|2029.2|2011.4|2027.93|2010.13|16
1649615060000|2022-04-10 18:24:20|2029.26|2011.46|2029.52|2011.72|2029.52|2011.72|2029.26|2011.46|16
1649615070000|2022-04-10 18:24:30|2029.51|2011.71|2025.12|2007.32|2029.52|2011.72|2024.32|2006.52|24
1649615080000|2022-04-10 18:24:40|2025.11|2007.31|2023.42|2005.62|2025.22|2007.42|2023.32|2005.52|34
1649615090000|2022-04-10 18:24:50|2023.54|2005.74|2023.43|2005.63|2023.54|2005.74|2023.25|2005.45|17
1649615100000|2022-04-10 18:25:00|2023.29|2005.49|2023.52|2005.72|2023.65|2005.85|2022.83|2005.03|21
1649615110000|2022-04-10 18:25:10|2023.65|2005.85|2023.67|2005.87|2023.76|2005.96|2023.63|2005.83|15
1649615120000|2022-04-10 18:25:20|2023.62|2005.82|2023.41|2005.61|2023.73|2005.93|2023.32|2005.52|14
1649615130000|2022-04-10 18:25:30|2023.42|2005.62|2023.69|2005.89|2024.05|2006.25|2023.41|2005.61|25
1649615140000|2022-04-10 18:25:40|2023.72|2005.92|2023.71|2005.91|2024.14|2006.34|2023.67|2005.87|22
1649615150000|2022-04-10 18:25:50|2023.7|2005.9|2023.52|2005.72|2023.71|2005.91|2023.51|2005.71|13
1649615160000|2022-04-10 18:26:00|2023.49|2005.69|2023.61|2005.81|2023.61|2005.81|2023.47|2005.67|8
1649615170000|2022-04-10 18:26:10|2023.6|2005.8|2023.63|2005.83|2023.64|2005.84|2023.6|2005.8|16
1649615180000|2022-04-10 18:26:20|2023.62|2005.82|2023.63|2005.83|2023.66|2005.86|2023.62|2005.82|9
1649615190000|2022-04-10 18:26:30|2023.76|2005.96|2024.89|2007.09|2024.93|2007.13|2023.76|2005.96|15
1649615200000|2022-04-10 18:26:40|2024.87|2007.07|2024.87|2007.07|2024.88|2007.08|2024.72|2006.92|10
1649615210000|2022-04-10 18:26:50|2024.89|2007.09|2025.14|2007.34|2025.24|2007.44|2024.87|2007.07|17
1649615220000|2022-04-10 18:27:00|2025.09|2007.29|2024.87|2007.07|2025.09|2007.29|2024.51|2006.71|9
1649615230000|2022-04-10 18:27:10|2025|2007.2|2024.62|2006.82|2025|2007.2|2024.6|2006.8|9
1649615240000|2022-04-10 18:27:20|2024.63|2006.83|2024.62|2006.82|2024.69|2006.89|2024.61|2006.81|6
1649615250000|2022-04-10 18:27:30|2024.69|2006.89|2024.66|2006.86|2024.69|2006.89|2024.5|2006.7|8
1649615260000|2022-04-10 18:27:40|2024.7|2006.9|2025.75|2007.95|2025.75|2007.95|2024.66|2006.86|14
1649615270000|2022-04-10 18:27:50|2025.81|2008.01|2025.61|2007.81|2026.01|2008.21|2025.61|2007.81|8
1649615280000|2022-04-10 18:28:00|2025.69|2007.89|2025.56|2007.76|2025.71|2007.91|2025.49|2007.69|7
1649615290000|2022-04-10 18:28:10|2025.51|2007.71|2025.46|2007.66|2025.67|2007.87|2025.43|2007.63|12
1649615300000|2022-04-10 18:28:20|2025.6|2007.8|2025.5|2007.7|2025.6|2007.8|2025.46|2007.66|6
1649615310000|2022-04-10 18:28:30|2025.6|2007.8|2025.55|2007.75|2025.64|2007.84|2025.55|2007.75|5
1649615320000|2022-04-10 18:28:40|2025.57|2007.77|2025.59|2007.79|2025.59|2007.79|2025.57|2007.77|3
1649615330000|2022-04-10 18:28:50|2025.58|2007.78|2025.76|2007.96|2025.76|2007.96|2025.58|2007.78|4
1649615340000|2022-04-10 18:29:00|2025.77|2007.97|2025.56|2007.76|2025.77|2007.97|2025.52|2007.72|13
1649615350000|2022-04-10 18:29:10|2025.8|2008|2025.81|2008.01|2025.81|2008.01|2025.8|2008|4
1649615360000|2022-04-10 18:29:20|2025.84|2008.04|2025.9|2008.1|2025.92|2008.12|2025.84|2008.04|6
1649615370000|2022-04-10 18:29:30|2025.91|2008.11|2025.86|2008.06|2025.91|2008.11|2025.86|2008.06|2
1649615380000|2022-04-10 18:29:40|2025.89|2008.09|2026.38|2008.58|2026.38|2008.58|2025.89|2008.09|7
1649615390000|2022-04-10 18:29:50|2026.41|2008.61|2026.79|2008.99|2026.79|2008.99|2026.4|2008.6|6
1649615400000|2022-04-10 18:30:00|2026.86|2009.06|2026.52|2008.72|2027.7|2009.9|2026.47|2008.67|17
1649615410000|2022-04-10 18:30:10|2026.51|2008.71|2026.81|2009.01|2026.88|2009.08|2026.47|2008.67|14
1649615420000|2022-04-10 18:30:20|2026.78|2008.98|2027.31|2009.51|2027.39|2009.59|2026.54|2008.74|16
1649615430000|2022-04-10 18:30:30|2027.3|2009.5|2027.35|2009.55|2027.52|2009.72|2027.25|2009.45|15
1649615440000|2022-04-10 18:30:40|2027.28|2009.48|2027.45|2009.65|2027.45|2009.65|2027.27|2009.47|10
1649615450000|2022-04-10 18:30:50|2027.47|2009.67|2027.39|2009.59|2027.47|2009.67|2027.27|2009.47|16
1649615460000|2022-04-10 18:31:00|2027.41|2009.61|2027.42|2009.62|2027.42|2009.62|2027.28|2009.48|10
1649615470000|2022-04-10 18:31:10|2027.43|2009.63|2027.43|2009.63|2027.44|2009.64|2027.4|2009.6|7
1649615480000|2022-04-10 18:31:20|2027.42|2009.62|2027.44|2009.64|2027.44|2009.64|2027.42|2009.62|2
1649615490000|2022-04-10 18:31:30|2027.43|2009.63|2027.43|2009.63|2027.43|2009.63|2027.43|2009.63|1
1649615500000|2022-04-10 18:31:40|2027.45|2009.65|2027.47|2009.67|2027.6|2009.8|2027.39|2009.59|20
1649615510000|2022-04-10 18:31:50|2027.48|2009.68|2026.92|2009.12|2027.5|2009.7|2026.75|2008.95|20
1649615520000|2022-04-10 18:32:00|2027.11|2009.31|2026.89|2009.09|2027.11|2009.31|2026.85|2009.05|14
1649615530000|2022-04-10 18:32:10|2026.88|2009.08|2027.09|2009.29|2027.13|2009.33|2026.86|2009.06|22
1649615540000|2022-04-10 18:32:20|2027.04|2009.24|2027.64|2009.84|2027.74|2009.94|2027.04|2009.24|20
1649615550000|2022-04-10 18:32:30|2027.63|2009.83|2027.55|2009.75|2027.67|2009.87|2027.55|2009.75|7
1649615560000|2022-04-10 18:32:40|2027.56|2009.76|2028.1|2010.3|2028.1|2010.3|2027.56|2009.76|22
1649615570000|2022-04-10 18:32:50|2028.11|2010.31|2028.02|2010.22|2028.11|2010.31|2027.77|2009.97|16
1649615580000|2022-04-10 18:33:00|2028.1|2010.3|2027.98|2010.18|2028.11|2010.31|2027.86|2010.06|17
1649615590000|2022-04-10 18:33:10|2027.86|2010.06|2028.09|2010.29|2028.09|2010.29|2027.82|2010.02|12
1649615600000|2022-04-10 18:33:20|2027.97|2010.17|2027.53|2009.73|2028.1|2010.3|2027.53|2009.73|17
1649615610000|2022-04-10 18:33:30|2027.71|2009.91|2028.04|2010.24|2028.04|2010.24|2027.53|2009.73|14
1649615620000|2022-04-10 18:33:40|2027.97|2010.17|2027.76|2009.96|2028.04|2010.24|2027.67|2009.87|15
1649615630000|2022-04-10 18:33:50|2027.67|2009.87|2027.93|2010.13|2028|2010.2|2027.67|2009.87|11
1649615640000|2022-04-10 18:34:00|2027.92|2010.12|2028.73|2010.93|2028.73|2010.93|2027.73|2009.93|17
1649615650000|2022-04-10 18:34:10|2028.78|2010.98|2029.04|2011.24|2029.48|2011.68|2028.72|2010.92|18
1649615660000|2022-04-10 18:34:20|2028.73|2010.93|2028.62|2010.82|2028.74|2010.94|2028.56|2010.76|5
1649615670000|2022-04-10 18:34:30|2028.56|2010.76|2027.95|2010.15|2028.63|2010.83|2027.95|2010.15|11
1649615680000|2022-04-10 18:34:40|2027.89|2010.09|2028.54|2010.74|2028.54|2010.74|2027.88|2010.08|10
1649615690000|2022-04-10 18:34:50|2028.56|2010.76|2028.72|2010.92|2028.78|2010.98|2028.42|2010.62|15
1649615700000|2022-04-10 18:35:00|2028.73|2010.93|2028.61|2010.81|2028.73|2010.93|2028.59|2010.79|4
1649615710000|2022-04-10 18:35:10|2028.59|2010.79|2027.36|2009.56|2028.59|2010.79|2027.36|2009.56|18
1649615720000|2022-04-10 18:35:20|2027.47|2009.67|2028.44|2010.64|2028.44|2010.64|2027.47|2009.67|17
1649615730000|2022-04-10 18:35:30|2028.45|2010.65|2029.66|2011.86|2029.66|2011.86|2028.33|2010.53|9
1649615740000|2022-04-10 18:35:40|2029.67|2011.87|2029.61|2011.81|2029.95|2012.15|2029.41|2011.61|19
1649615750000|2022-04-10 18:35:50|2029.57|2011.77|2030.09|2012.29|2030.09|2012.29|2029.57|2011.77|18
1649615760000|2022-04-10 18:36:00|2030.29|2012.49|2030.5|2012.7|2030.51|2012.71|2030.29|2012.49|18
1649615770000|2022-04-10 18:36:10|2030.47|2012.67|2029.73|2011.93|2030.49|2012.69|2029.57|2011.77|19
1649615780000|2022-04-10 18:36:20|2029.93|2012.13|2029.71|2011.91|2030|2012.2|2029.59|2011.79|11
1649615790000|2022-04-10 18:36:30|2029.52|2011.72|2029.23|2011.43|2029.68|2011.88|2028.49|2010.69|13
1649615800000|2022-04-10 18:36:40|2029.1|2011.3|2028.51|2010.71|2029.16|2011.36|2028.51|2010.71|14
1649615810000|2022-04-10 18:36:50|2028.46|2010.66|2028.09|2010.29|2028.46|2010.66|2027.57|2009.77|19
1649615820000|2022-04-10 18:37:00|2028.17|2010.37|2028.68|2010.88|2028.86|2011.06|2028.17|2010.37|23
1649615830000|2022-04-10 18:37:10|2028.72|2010.92|2027.79|2009.99|2028.72|2010.92|2027.79|2009.99|12
1649615840000|2022-04-10 18:37:20|2027.63|2009.83|2025.81|2008.01|2027.63|2009.83|2025.74|2007.94|26
1649615850000|2022-04-10 18:37:30|2025.93|2008.13|2024.99|2007.19|2025.93|2008.13|2024.95|2007.15|15
1649615860000|2022-04-10 18:37:40|2025.02|2007.22|2023.51|2005.71|2025.02|2007.22|2023.51|2005.71|24
1649615870000|2022-04-10 18:37:50|2023.47|2005.67|2022.94|2005.14|2023.47|2005.67|2022.85|2005.05|16
1649615880000|2022-04-10 18:38:00|2022.97|2005.17|2022.64|2004.84|2023.3|2005.5|2022.63|2004.83|26
1649615890000|2022-04-10 18:38:10|2022.72|2004.92|2022.55|2004.75|2022.73|2004.93|2022.55|2004.75|19
1649615900000|2022-04-10 18:38:20|2022.54|2004.74|2022.49|2004.69|2022.7|2004.9|2022.48|2004.68|15
1649615910000|2022-04-10 18:38:30|2022.3|2004.5|2022.36|2004.56|2022.49|2004.69|2021.82|2004.02|20
1649615920000|2022-04-10 18:38:40|2022.74|2004.94|2022.7|2004.9|2022.74|2004.94|2022.55|2004.75|16
1649615930000|2022-04-10 18:38:50|2022.55|2004.75|2023.35|2005.55|2023.35|2005.55|2022.55|2004.75|13
1649615940000|2022-04-10 18:39:00|2023.53|2005.73|2023.42|2005.62|2023.53|2005.73|2023.42|2005.62|2
1649615950000|2022-04-10 18:39:10|2023.32|2005.52|2022.91|2005.11|2023.32|2005.52|2022.74|2004.94|17
1649615960000|2022-04-10 18:39:20|2022.96|2005.16|2022.91|2005.11|2023.33|2005.53|2022.91|2005.11|10
1649615970000|2022-04-10 18:39:30|2022.81|2005.01|2022.92|2005.12|2023.11|2005.31|2022.81|2005.01|16
1649615980000|2022-04-10 18:39:40|2022.97|2005.17|2022.76|2004.96|2022.97|2005.17|2022.7|2004.9|9
1649615990000|2022-04-10 18:39:50|2022.78|2004.98|2022.78|2004.98|2022.79|2004.99|2022.59|2004.79|11
1649616000000|2022-04-10 18:40:00|2022.65|2004.85|2022.74|2004.94|2022.74|2004.94|2022.6|2004.8|10
1649616010000|2022-04-10 18:40:10|2022.73|2004.93|2022.69|2004.89|2022.73|2004.93|2022.67|2004.87|4
1649616020000|2022-04-10 18:40:20|2022.68|2004.88|2022.74|2004.94|2022.74|2004.94|2022.67|2004.87|6
1649616030000|2022-04-10 18:40:30|2022.73|2004.93|2022.71|2004.91|2022.73|2004.93|2022.71|2004.91|5
1649616040000|2022-04-10 18:40:40|2022.73|2004.93|2022.73|2004.93|2022.74|2004.94|2022.73|2004.93|5
1649616050000|2022-04-10 18:40:50|2022.72|2004.92|2022.72|2004.92|2022.73|2004.93|2022.71|2004.91|11
1649616060000|2022-04-10 18:41:00|2022.73|2004.93|2022.79|2004.99|2022.85|2005.05|2022.73|2004.93|11
1649616070000|2022-04-10 18:41:10|2022.8|2005|2022.77|2004.97|2022.8|2005|2022.66|2004.86|3
1649616080000|2022-04-10 18:41:20|2022.82|2005.02|2022.88|2005.08|2023.29|2005.49|2022.82|2005.02|12
1649616090000|2022-04-10 18:41:30|2022.86|2005.06|2022.62|2004.82|2022.86|2005.06|2022.51|2004.71|20
1649616100000|2022-04-10 18:41:40|2022.88|2005.08|2022.82|2005.02|2022.92|2005.12|2022.82|2005.02|6
1649616110000|2022-04-10 18:41:50|2022.67|2004.87|2022.76|2004.96|2022.76|2004.96|2022.65|2004.85|5
1649616120000|2022-04-10 18:42:00|2022.75|2004.95|2023.94|2006.14|2024.02|2006.22|2022.75|2004.95|19
1649616130000|2022-04-10 18:42:10|2024.15|2006.35|2024.1|2006.3|2024.18|2006.38|2024.04|2006.24|9
1649616140000|2022-04-10 18:42:20|2024.06|2006.26|2024.31|2006.51|2024.31|2006.51|2024.06|2006.26|17
1649616150000|2022-04-10 18:42:30|2024.25|2006.45|2024.34|2006.54|2024.34|2006.54|2024.25|2006.45|3
1649616160000|2022-04-10 18:42:40|2024.36|2006.56|2024.29|2006.49|2024.36|2006.56|2024.29|2006.49|2
1649616170000|2022-04-10 18:42:50|2024.25|2006.45|2024.26|2006.46|2024.29|2006.49|2024.25|2006.45|3
1649616180000|2022-04-10 18:43:00|2024.23|2006.43|2024.03|2006.23|2024.26|2006.46|2023.87|2006.07|16
1649616190000|2022-04-10 18:43:10|2024.08|2006.28|2024.01|2006.21|2024.08|2006.28|2024.01|2006.21|13
1649616200000|2022-04-10 18:43:20|2023.96|2006.16|2024.09|2006.29|2024.11|2006.31|2023.85|2006.05|16
1649616210000|2022-04-10 18:43:30|2024.04|2006.24|2024.12|2006.32|2024.21|2006.41|2023.93|2006.13|16
1649616220000|2022-04-10 18:43:40|2024.19|2006.39|2023.68|2005.88|2024.19|2006.39|2023.61|2005.81|8
1649616230000|2022-04-10 18:43:50|2023.5|2005.7|2023.41|2005.61|2023.68|2005.88|2023.41|2005.61|18
1649616240000|2022-04-10 18:44:00|2023.44|2005.64|2023.4|2005.6|2023.5|2005.7|2023.26|2005.46|10
1649616250000|2022-04-10 18:44:10|2023.26|2005.46|2023.1|2005.3|2023.28|2005.48|2023.1|2005.3|13
1649616260000|2022-04-10 18:44:20|2023.27|2005.47|2023.1|2005.3|2023.31|2005.51|2023.1|2005.3|19
1649616270000|2022-04-10 18:44:30|2023.27|2005.47|2023.3|2005.5|2023.33|2005.53|2023.02|2005.22|17
1649616280000|2022-04-10 18:44:40|2023.27|2005.47|2023.36|2005.56|2023.36|2005.56|2023.04|2005.24|7
1649616290000|2022-04-10 18:44:50|2023.35|2005.55|2023.1|2005.3|2023.47|2005.67|2023|2005.2|10
1649616300000|2022-04-10 18:45:00|2023.11|2005.31|2023.64|2005.84|2023.64|2005.84|2023.1|2005.3|9
1649616310000|2022-04-10 18:45:10|2023.88|2006.08|2023.61|2005.81|2023.99|2006.19|2023.6|2005.8|14
1649616320000|2022-04-10 18:45:20|2023.71|2005.91|2023.72|2005.92|2023.92|2006.12|2023.7|2005.9|15
1649616330000|2022-04-10 18:45:30|2023.71|2005.91|2024.31|2006.51|2024.31|2006.51|2023.71|2005.91|16
1649616340000|2022-04-10 18:45:40|2024.32|2006.52|2023.65|2005.85|2024.32|2006.52|2023.64|2005.84|11
1649616350000|2022-04-10 18:45:50|2023.7|2005.9|2023.53|2005.73|2023.73|2005.93|2023.52|2005.72|10
1649616360000|2022-04-10 18:46:00|2023.52|2005.72|2023.36|2005.56|2023.56|2005.76|2023.36|2005.56|8
1649616370000|2022-04-10 18:46:10|2023.32|2005.52|2023.32|2005.52|2023.32|2005.52|2023.32|2005.52|1
1649616380000|2022-04-10 18:46:20|2023.31|2005.51|2022.98|2005.18|2023.31|2005.51|2022.98|2005.18|7
1649616390000|2022-04-10 18:46:30|2022.94|2005.14|2022.94|2005.14|2022.94|2005.14|2022.5|2004.7|4
1649616400000|2022-04-10 18:46:40|2023.2|2005.4|2022.94|2005.14|2023.2|2005.4|2022.94|2005.14|2
1649616410000|2022-04-10 18:46:50|2022.98|2005.18|2022.98|2005.18|2022.98|2005.18|2022.94|2005.14|3
1649616420000|2022-04-10 18:47:00|2022.94|2005.14|2022.98|2005.18|2022.98|2005.18|2022.94|2005.14|2
1649616430000|2022-04-10 18:47:10|2022.94|2005.14|2022.48|2004.68|2022.94|2005.14|2022.46|2004.66|7
1649616440000|2022-04-10 18:47:20|2022.45|2004.65|2022.24|2004.44|2022.45|2004.65|2022.24|2004.44|3
1649616450000|2022-04-10 18:47:30|2022.29|2004.49|2022.29|2004.49|2022.29|2004.49|2022.29|2004.49|1
1649616460000|2022-04-10 18:47:40|2022.07|2004.27|2021.22|2003.42|2022.11|2004.31|2021.12|2003.32|22
1649616470000|2022-04-10 18:47:50|2021.19|2003.39|2020.76|2002.96|2021.19|2003.39|2020.76|2002.96|9
1649616480000|2022-04-10 18:48:00|2020.78|2002.98|2020.84|2003.04|2021.47|2003.67|2020.76|2002.96|19
1649616490000|2022-04-10 18:48:10|2020.86|2003.06|2020.6|2002.8|2020.92|2003.12|2020.52|2002.72|19
1649616500000|2022-04-10 18:48:20|2020.62|2002.82|2019.89|2002.09|2020.69|2002.89|2019.89|2002.09|13
1649616510000|2022-04-10 18:48:30|2019.88|2002.08|2019.79|2001.99|2019.93|2002.13|2019.73|2001.93|17
1649616520000|2022-04-10 18:48:40|2019.72|2001.92|2019.75|2001.95|2019.75|2001.95|2019.72|2001.92|3
1649616530000|2022-04-10 18:48:50|2019.74|2001.94|2019.07|2001.27|2019.75|2001.95|2019.07|2001.27|13
1649616540000|2022-04-10 18:49:00|2019.31|2001.51|2019.67|2001.87|2019.67|2001.87|2019.3|2001.5|11
1649616550000|2022-04-10 18:49:10|2019.68|2001.88|2019.82|2002.02|2019.84|2002.04|2019.62|2001.82|16
1649616560000|2022-04-10 18:49:20|2019.83|2002.03|2019.81|2002.01|2019.84|2002.04|2019.76|2001.96|17
1649616570000|2022-04-10 18:49:30|2019.8|2002|2019.61|2001.81|2019.95|2002.15|2019.61|2001.81|22
1649616580000|2022-04-10 18:49:40|2019.7|2001.9|2019.31|2001.51|2019.7|2001.9|2019.31|2001.51|8
1649616590000|2022-04-10 18:49:50|2019.36|2001.56|2018.98|2001.18|2019.36|2001.56|2018.98|2001.18|9
1649616600000|2022-04-10 18:50:00|2018.97|2001.17|2018.91|2001.11|2019.16|2001.36|2018.9|2001.1|12
1649616610000|2022-04-10 18:50:10|2018.9|2001.1|2018.9|2001.1|2018.91|2001.11|2018.9|2001.1|7
1649616620000|2022-04-10 18:50:20|2018.8|2001|2018.58|2000.78|2018.8|2001|2018.54|2000.74|3
1649616630000|2022-04-10 18:50:30|2018.7|2000.9|2018.6|2000.8|2019.13|2001.33|2018.6|2000.8|11
1649616640000|2022-04-10 18:50:40|2018.55|2000.75|2016.96|1999.16|2018.58|2000.78|2016.96|1999.16|13
1649616650000|2022-04-10 18:50:50|2016.95|1999.15|2017.01|1999.21|2017.23|1999.43|2016.7|1998.9|24
1649616660000|2022-04-10 18:51:00|2017.08|1999.28|2017.24|1999.44|2017.24|1999.44|2017.01|1999.21|16
1649616670000|2022-04-10 18:51:10|2017.21|1999.41|2018.98|2001.18|2019.04|2001.24|2016.88|1999.08|26
1649616680000|2022-04-10 18:51:20|2019.02|2001.22|2018.5|2000.7|2019.02|2001.22|2018.49|2000.69|16
1649616690000|2022-04-10 18:51:30|2018.49|2000.69|2016.84|1999.04|2018.49|2000.69|2016.81|1999.01|15
1649616700000|2022-04-10 18:51:40|2016.87|1999.07|2017.97|2000.17|2017.97|2000.17|2016.87|1999.07|13
1649616710000|2022-04-10 18:51:50|2017.98|2000.18|2016.93|1999.13|2018.04|2000.24|2016.93|1999.13|15
1649616720000|2022-04-10 18:52:00|2016.87|1999.07|2016.78|1998.98|2016.91|1999.11|2016.29|1998.49|15
1649616730000|2022-04-10 18:52:10|2016.77|1998.97|2016.44|1998.64|2017.03|1999.23|2016.44|1998.64|9
1649616740000|2022-04-10 18:52:20|2016.35|1998.55|2016.66|1998.86|2016.67|1998.87|2016.35|1998.55|7
1649616750000|2022-04-10 18:52:30|2017.08|1999.28|2016.55|1998.75|2017.08|1999.28|2016.55|1998.75|10
1649616760000|2022-04-10 18:52:40|2016.54|1998.74|2016.61|1998.81|2016.67|1998.87|2016.51|1998.71|12
1649616770000|2022-04-10 18:52:50|2016.54|1998.74|2016.95|1999.15|2016.95|1999.15|2016.47|1998.67|12
1649616780000|2022-04-10 18:53:00|2016.96|1999.16|2017.26|1999.46|2017.28|1999.48|2016.96|1999.16|16
1649616790000|2022-04-10 18:53:10|2017.22|1999.42|2018.09|2000.29|2018.09|2000.29|2017.22|1999.42|19
1649616800000|2022-04-10 18:53:20|2018.08|2000.28|2019|2001.2|2019.17|2001.37|2018.02|2000.22|14
1649616810000|2022-04-10 18:53:30|2018.77|2000.97|2017.8|2000|2018.78|2000.98|2017.66|1999.86|15
1649616820000|2022-04-10 18:53:40|2017.85|2000.05|2017.16|1999.36|2017.85|2000.05|2017.16|1999.36|8
1649616830000|2022-04-10 18:53:50|2017.3|1999.5|2017.21|1999.41|2017.3|1999.5|2017.21|1999.41|5
1649616840000|2022-04-10 18:54:00|2017.23|1999.43|2017.36|1999.56|2017.37|1999.57|2017.2|1999.4|16
1649616850000|2022-04-10 18:54:10|2017.34|1999.54|2017.32|1999.52|2017.36|1999.56|2017.09|1999.29|8
1649616860000|2022-04-10 18:54:20|2017.34|1999.54|2017.32|1999.52|2017.34|1999.54|2017.32|1999.52|4
1649616870000|2022-04-10 18:54:30|2017.34|1999.54|2017.18|1999.38|2017.35|1999.55|2016.95|1999.15|8
1649616880000|2022-04-10 18:54:40|2017.25|1999.45|2017.25|1999.45|2017.25|1999.45|2017.21|1999.41|10
1649616890000|2022-04-10 18:54:50|2017.24|1999.44|2017.8|2000|2017.97|2000.17|2017.23|1999.43|13
1649616900000|2022-04-10 18:55:00|2017.81|2000.01|2018.56|2000.76|2018.56|2000.76|2017.67|1999.87|15
1649616910000|2022-04-10 18:55:10|2018.6|2000.8|2018.6|2000.8|2018.6|2000.8|2018.45|2000.65|5
1649616920000|2022-04-10 18:55:20|2018.45|2000.65|2018.77|2000.97|2018.77|2000.97|2018.45|2000.65|3
1649616930000|2022-04-10 18:55:30|2018.65|2000.85|2018.71|2000.91|2018.71|2000.91|2018.65|2000.85|2
1649616940000|2022-04-10 18:55:40|2018.61|2000.81|2018.05|2000.25|2018.61|2000.81|2018.05|2000.25|5
1649616950000|2022-04-10 18:55:50|2018.04|2000.24|2017.62|1999.82|2018.04|2000.24|2017.6|1999.8|16
1649616960000|2022-04-10 18:56:00|2017.19|1999.39|2017.19|1999.39|2017.27|1999.47|2017.19|1999.39|5
1649616970000|2022-04-10 18:56:10|2017.27|1999.47|2017.25|1999.45|2017.27|1999.47|2017.16|1999.36|8
1649616980000|2022-04-10 18:56:20|2017.16|1999.36|2017.15|1999.35|2017.25|1999.45|2017.04|1999.24|6
1649616990000|2022-04-10 18:56:30|2017.03|1999.23|2017.34|1999.54|2017.34|1999.54|2017.03|1999.23|5
1649617000000|2022-04-10 18:56:40|2017.35|1999.55|2017.34|1999.54|2017.36|1999.56|2017.25|1999.45|8
1649617010000|2022-04-10 18:56:50|2017.36|1999.56|2017.25|1999.45|2017.36|1999.56|2017.24|1999.44|7
1649617020000|2022-04-10 18:57:00|2017.26|1999.46|2017.25|1999.45|2017.26|1999.46|2017.19|1999.39|7
1649617030000|2022-04-10 18:57:10|2017|1999.2|2016.72|1998.92|2017.05|1999.25|2016.64|1998.84|6
1649617040000|2022-04-10 18:57:20|2016.92|1999.12|2017.72|1999.92|2017.72|1999.92|2016.92|1999.12|17
1649617050000|2022-04-10 18:57:30|2017.6|1999.8|2017.91|2000.11|2018.18|2000.38|2017.6|1999.8|4
1649617060000|2022-04-10 18:57:40|2017.95|2000.15|2017.82|2000.02|2017.95|2000.15|2017.8|2000|10
1649617070000|2022-04-10 18:57:50|2017.63|1999.83|2017.66|1999.86|2017.66|1999.86|2017.63|1999.83|2
1649617080000|2022-04-10 18:58:00|2017.68|1999.88|2017.43|1999.63|2017.68|1999.88|2017.37|1999.57|12
1649617090000|2022-04-10 18:58:10|2017.72|1999.92|2017.89|2000.09|2017.91|2000.11|2017.72|1999.92|7
1649617100000|2022-04-10 18:58:20|2017.88|2000.08|2017.87|2000.07|2017.88|2000.08|2017.87|2000.07|2
1649617110000|2022-04-10 18:58:30|2017.84|2000.04|2017.48|1999.68|2017.84|2000.04|2017.48|1999.68|3
1649617120000|2022-04-10 18:58:40|2017.47|1999.67|2017.42|1999.62|2017.55|1999.75|2017.4|1999.6|9
1649617140000|2022-04-10 18:59:00|2017.33|1999.53|2017.42|1999.62|2017.42|1999.62|2017.33|1999.53|7
1649617160000|2022-04-10 18:59:20|2017.4|1999.6|2017.87|2000.07|2017.88|2000.08|2017.37|1999.57|14
1649617170000|2022-04-10 18:59:30|2018.09|2000.29|2017.79|1999.99|2018.3|2000.5|2017.72|1999.92|13
1649617180000|2022-04-10 18:59:40|2017.86|2000.06|2016.6|1998.8|2017.86|2000.06|2016.6|1998.8|15
1649617190000|2022-04-10 18:59:50|2016.62|1998.82|2016.3|1998.5|2016.69|1998.89|2016.3|1998.5|20
1649617200000|2022-04-10 19:00:00|2016.31|1998.51|2017.48|1999.68|2017.61|1999.81|2016.3|1998.5|21
1649617210000|2022-04-10 19:00:10|2017.61|1999.81|2017.72|1999.92|2017.74|1999.94|2017.42|1999.62|14
1649617220000|2022-04-10 19:00:20|2017.69|1999.89|2017.99|2000.19|2017.99|2000.19|2017.69|1999.89|14
1649617230000|2022-04-10 19:00:30|2018.01|2000.21|2017.81|2000.01|2018.01|2000.21|2017.6|1999.8|12
1649617240000|2022-04-10 19:00:40|2017.82|2000.02|2017.99|2000.19|2017.99|2000.19|2017.61|1999.81|15
1649617250000|2022-04-10 19:00:50|2018|2000.2|2017.91|2000.11|2018.09|2000.29|2017.64|1999.84|14
1649617260000|2022-04-10 19:01:00|2017.82|2000.02|2017.82|2000.02|2017.82|2000.02|2017.82|2000.02|1
1649617270000|2022-04-10 19:01:10|2017.43|1999.63|2017.88|2000.08|2017.88|2000.08|2017.43|1999.63|3
1649617280000|2022-04-10 19:01:20|2018.01|2000.21|2017.86|2000.06|2018.01|2000.21|2017.69|1999.89|7
1649617290000|2022-04-10 19:01:30|2017.79|1999.99|2017.79|1999.99|2017.86|2000.06|2017.79|1999.99|3
1649617300000|2022-04-10 19:01:40|2017.86|2000.06|2017.86|2000.06|2017.97|2000.17|2017.67|1999.87|9
1649617310000|2022-04-10 19:01:50|2017.79|1999.99|2017.66|1999.86|2017.79|1999.99|2017.65|1999.85|9
1649617320000|2022-04-10 19:02:00|2017.65|1999.85|2017.01|1999.21|2017.65|1999.85|2017.01|1999.21|11
1649617330000|2022-04-10 19:02:10|2016.77|1998.97|2016.73|1998.93|2016.99|1999.19|2016.73|1998.93|17
1649617340000|2022-04-10 19:02:20|2016.77|1998.97|2016.86|1999.06|2016.97|1999.17|2016.76|1998.96|18
1649617350000|2022-04-10 19:02:30|2016.76|1998.96|2016.76|1998.96|2017.01|1999.21|2016.76|1998.96|9
1649617370000|2022-04-10 19:02:50|2016.8|1999|2016.22|1998.42|2016.8|1999|2016.22|1998.42|15
1649617380000|2022-04-10 19:03:00|2016.4|1998.6|2016.46|1998.66|2016.47|1998.67|2016.38|1998.58|16
1649617390000|2022-04-10 19:03:10|2016.37|1998.57|2017.04|1999.24|2017.04|1999.24|2016.37|1998.57|16
1649617400000|2022-04-10 19:03:20|2016.91|1999.11|2016.91|1999.11|2017.07|1999.27|2016.79|1998.99|9
1649617410000|2022-04-10 19:03:30|2016.79|1998.99|2017.05|1999.25|2017.05|1999.25|2016.69|1998.89|19
1649617420000|2022-04-10 19:03:40|2017.07|1999.27|2017.04|1999.24|2017.07|1999.27|2016.91|1999.11|8
1649617430000|2022-04-10 19:03:50|2017.05|1999.25|2016.78|1998.98|2017.05|1999.25|2016.78|1998.98|15
1649617440000|2022-04-10 19:04:00|2016.91|1999.11|2016.78|1998.98|2016.91|1999.11|2016.78|1998.98|2
1649617460000|2022-04-10 19:04:20|2016.92|1999.12|2016.73|1998.93|2016.95|1999.15|2016.73|1998.93|11
1649617470000|2022-04-10 19:04:30|2016.86|1999.06|2016.95|1999.15|2017.02|1999.22|2016.73|1998.93|13
1649617480000|2022-04-10 19:04:40|2017.05|1999.25|2016.72|1998.92|2017.05|1999.25|2016.69|1998.89|15
1649617490000|2022-04-10 19:04:50|2016.86|1999.06|2016.75|1998.95|2016.86|1999.06|2016.72|1998.92|7
1649617500000|2022-04-10 19:05:00|2016.76|1998.96|2017.07|1999.27|2017.1|1999.3|2016.41|1998.61|18
1649617510000|2022-04-10 19:05:10|2017.06|1999.26|2017.21|1999.41|2017.23|1999.43|2016.81|1999.01|24
1649617520000|2022-04-10 19:05:20|2017.22|1999.42|2017.2|1999.4|2017.24|1999.44|2017.16|1999.36|13
1649617530000|2022-04-10 19:05:30|2017.1|1999.3|2017.03|1999.23|2017.15|1999.35|2016.87|1999.07|13
1649617540000|2022-04-10 19:05:40|2017.04|1999.24|2018.3|2000.5|2018.44|2000.64|2017.04|1999.24|11
1649617550000|2022-04-10 19:05:50|2018.35|2000.55|2017.84|2000.04|2018.6|2000.8|2017.8|2000|13
1649617560000|2022-04-10 19:06:00|2017.67|1999.87|2017.67|1999.87|2017.68|1999.88|2017.58|1999.78|6
1649617570000|2022-04-10 19:06:10|2017.66|1999.86|2017.67|1999.87|2017.85|2000.05|2017.66|1999.86|6
1649617580000|2022-04-10 19:06:20|2017.52|1999.72|2018.78|2000.98|2018.78|2000.98|2017.52|1999.72|23
1649617590000|2022-04-10 19:06:30|2018.99|2001.19|2019.64|2001.84|2019.75|2001.95|2018.99|2001.19|22
1649617600000|2022-04-10 19:06:40|2019.51|2001.71|2019.33|2001.53|2019.51|2001.71|2019.32|2001.52|8
1649617610000|2022-04-10 19:06:50|2019.43|2001.63|2019.55|2001.75|2020.33|2002.53|2019.43|2001.63|20
1649617620000|2022-04-10 19:07:00|2019.52|2001.72|2018.83|2001.03|2019.52|2001.72|2018.75|2000.95|9
1649617630000|2022-04-10 19:07:10|2019.02|2001.22|2019.53|2001.73|2019.58|2001.78|2019.02|2001.22|13
1649617640000|2022-04-10 19:07:20|2019.64|2001.84|2019.89|2002.09|2019.89|2002.09|2019.61|2001.81|16
1649617650000|2022-04-10 19:07:30|2019.92|2002.12|2020.41|2002.61|2020.47|2002.67|2019.92|2002.12|12
1649617660000|2022-04-10 19:07:40|2020.42|2002.62|2020.37|2002.57|2020.42|2002.62|2020.37|2002.57|8
1649617670000|2022-04-10 19:07:50|2020.39|2002.59|2020.4|2002.6|2020.4|2002.6|2020.39|2002.59|2
1649617680000|2022-04-10 19:08:00|2020.34|2002.54|2020.35|2002.55|2020.35|2002.55|2020.34|2002.54|2
1649617690000|2022-04-10 19:08:10|2020.42|2002.62|2020.39|2002.59|2020.42|2002.62|2020.39|2002.59|3
1649617700000|2022-04-10 19:08:20|2020.34|2002.54|2020.34|2002.54|2020.34|2002.54|2020.34|2002.54|1
1649617710000|2022-04-10 19:08:30|2020.35|2002.55|2020.31|2002.51|2020.35|2002.55|2020.31|2002.51|2
1649617720000|2022-04-10 19:08:40|2020.42|2002.62|2020.42|2002.62|2020.42|2002.62|2020.42|2002.62|1
1649617730000|2022-04-10 19:08:50|2020.44|2002.64|2020.44|2002.64|2020.44|2002.64|2020.44|2002.64|1
1649617740000|2022-04-10 19:09:00|2020.46|2002.66|2020.44|2002.64|2020.46|2002.66|2020.44|2002.64|2
1649617750000|2022-04-10 19:09:10|2020.47|2002.67|2020.44|2002.64|2020.56|2002.76|2020.44|2002.64|5
1649617760000|2022-04-10 19:09:20|2020.47|2002.67|2020.49|2002.69|2020.56|2002.76|2020.44|2002.64|6
1649617770000|2022-04-10 19:09:30|2020.56|2002.76|2020.64|2002.84|2020.64|2002.84|2020.53|2002.73|9
1649617780000|2022-04-10 19:09:40|2020.57|2002.77|2020.66|2002.86|2020.66|2002.86|2020.57|2002.77|14
1649617790000|2022-04-10 19:09:50|2020.59|2002.79|2019.87|2002.07|2020.59|2002.79|2019.86|2002.06|12
1649617800000|2022-04-10 19:10:00|2019.64|2001.84|2019.89|2002.09|2019.9|2002.1|2019.63|2001.83|6
1649617810000|2022-04-10 19:10:10|2020.01|2002.21|2020.43|2002.63|2020.44|2002.64|2019.7|2001.9|12
1649617820000|2022-04-10 19:10:20|2020.46|2002.66|2020.46|2002.66|2020.46|2002.66|2020.43|2002.63|3
1649617830000|2022-04-10 19:10:30|2020.77|2002.97|2020.77|2002.97|2020.77|2002.97|2020.77|2002.97|1
1649617860000|2022-04-10 19:11:00|2020.71|2002.91|2020.2|2002.4|2020.71|2002.91|2020.18|2002.38|8
1649617870000|2022-04-10 19:11:10|2020.18|2002.38|2020.31|2002.51|2020.31|2002.51|2020.13|2002.33|7
1649617910000|2022-04-10 19:11:50|2020.29|2002.49|2020.14|2002.34|2020.29|2002.49|2019.82|2002.02|6
1649617920000|2022-04-10 19:12:00|2020.12|2002.32|2020.42|2002.62|2020.42|2002.62|2020.12|2002.32|5
1649617930000|2022-04-10 19:12:10|2020.43|2002.63|2020.55|2002.75|2020.55|2002.75|2020.43|2002.63|10
1649617940000|2022-04-10 19:12:20|2020.87|2003.07|2020.9|2003.1|2020.9|2003.1|2020.78|2002.98|4
1649617950000|2022-04-10 19:12:30|2020.87|2003.07|2020.82|2003.02|2020.92|2003.12|2020.82|2003.02|3
1649617960000|2022-04-10 19:12:40|2020.83|2003.03|2020.72|2002.92|2020.83|2003.03|2020.72|2002.92|6
1649617970000|2022-04-10 19:12:50|2020.82|2003.02|2020.68|2002.88|2020.82|2003.02|2020.68|2002.88|3
1649617980000|2022-04-10 19:13:00|2020.69|2002.89|2020.71|2002.91|2020.71|2002.91|2020.69|2002.89|2
1649617990000|2022-04-10 19:13:10|2020.73|2002.93|2020.33|2002.53|2020.73|2002.93|2020.33|2002.53|3
1649618000000|2022-04-10 19:13:20|2020.35|2002.55|2020.71|2002.91|2020.72|2002.92|2020.33|2002.53|6
1649618010000|2022-04-10 19:13:30|2020.73|2002.93|2020.22|2002.42|2020.73|2002.93|2020.21|2002.41|7
1649618020000|2022-04-10 19:13:40|2020.29|2002.49|2020.28|2002.48|2020.29|2002.49|2020.16|2002.36|4
1649618030000|2022-04-10 19:13:50|2020.34|2002.54|2020.12|2002.32|2020.34|2002.54|2020.12|2002.32|7
1649618040000|2022-04-10 19:14:00|2019.84|2002.04|2019.81|2002.01|2019.84|2002.04|2019.81|2002.01|3
1649618050000|2022-04-10 19:14:10|2020.05|2002.25|2019.81|2002.01|2020.05|2002.25|2019.81|2002.01|2
1649618060000|2022-04-10 19:14:20|2020.05|2002.25|2020.23|2002.43|2020.23|2002.43|2019.83|2002.03|13
1649618070000|2022-04-10 19:14:30|2020.22|2002.42|2020.24|2002.44|2020.33|2002.53|2020.22|2002.42|8
1649618080000|2022-04-10 19:14:40|2020.16|2002.36|2020.16|2002.36|2020.16|2002.36|2020.16|2002.36|1
1649618090000|2022-04-10 19:14:50|2020.11|2002.31|2019.97|2002.17|2020.11|2002.31|2019.97|2002.17|2
1649618100000|2022-04-10 19:15:00|2019.81|2002.01|2020.23|2002.43|2020.23|2002.43|2019.79|2001.99|6
1649618110000|2022-04-10 19:15:10|2020.22|2002.42|2020.47|2002.67|2020.48|2002.68|2020.22|2002.42|11
1649618120000|2022-04-10 19:15:20|2020.44|2002.64|2020.46|2002.66|2020.47|2002.67|2020.43|2002.63|10
1649618130000|2022-04-10 19:15:30|2020.47|2002.67|2020.48|2002.68|2020.48|2002.68|2020.43|2002.63|14
1649618140000|2022-04-10 19:15:40|2020.49|2002.69|2020.49|2002.69|2020.49|2002.69|2020.49|2002.69|1
1649618150000|2022-04-10 19:15:50|2020.48|2002.68|2020.35|2002.55|2020.48|2002.68|2020.35|2002.55|6
1649618160000|2022-04-10 19:16:00|2020.36|2002.56|2020.33|2002.53|2020.4|2002.6|2020.33|2002.53|7
1649618170000|2022-04-10 19:16:10|2020.29|2002.49|2020.33|2002.53|2020.33|2002.53|2020.29|2002.49|4
1649618180000|2022-04-10 19:16:20|2020.35|2002.55|2019.67|2001.87|2020.35|2002.55|2019.67|2001.87|11
1649618190000|2022-04-10 19:16:30|2019.68|2001.88|2019.74|2001.94|2020.06|2002.26|2019.68|2001.88|11
1649618200000|2022-04-10 19:16:40|2019.96|2002.16|2019.75|2001.95|2019.96|2002.16|2019.74|2001.94|9
1649618210000|2022-04-10 19:16:50|2019.57|2001.77|2019.71|2001.91|2019.95|2002.15|2019.57|2001.77|8
1649618220000|2022-04-10 19:17:00|2019.54|2001.74|2019.54|2001.74|2019.54|2001.74|2019.54|2001.74|1
1649618230000|2022-04-10 19:17:10|2019.71|2001.91|2019.56|2001.76|2019.92|2002.12|2019.56|2001.76|6
1649618250000|2022-04-10 19:17:30|2019.48|2001.68|2019.56|2001.76|2019.56|2001.76|2019.48|2001.68|2
1649618260000|2022-04-10 19:17:40|2019.57|2001.77|2019.53|2001.73|2019.57|2001.77|2019.53|2001.73|2
1649618270000|2022-04-10 19:17:50|2019.57|2001.77|2019.57|2001.77|2019.57|2001.77|2019.57|2001.77|1
1649618280000|2022-04-10 19:18:00|2019.61|2001.81|2019.61|2001.81|2019.63|2001.83|2019.61|2001.81|7
1649618290000|2022-04-10 19:18:10|2019.63|2001.83|2019.72|2001.92|2019.73|2001.93|2019.63|2001.83|9
1649618300000|2022-04-10 19:18:20|2019.73|2001.93|2019.84|2002.04|2019.84|2002.04|2019.73|2001.93|2
1649618310000|2022-04-10 19:18:30|2019.86|2002.06|2020.49|2002.69|2020.49|2002.69|2019.85|2002.05|11
1649618320000|2022-04-10 19:18:40|2020.46|2002.66|2020.45|2002.65|2020.46|2002.66|2020.44|2002.64|4
1649618330000|2022-04-10 19:18:50|2020.64|2002.84|2020.64|2002.84|2020.64|2002.84|2020.64|2002.84|1
1649618340000|2022-04-10 19:19:00|2020.54|2002.74|2020.53|2002.73|2020.57|2002.77|2020.53|2002.73|4
1649618350000|2022-04-10 19:19:10|2020.61|2002.81|2020.61|2002.81|2020.61|2002.81|2020.61|2002.81|1
1649618360000|2022-04-10 19:19:20|2020.63|2002.83|2020.69|2002.89|2020.69|2002.89|2020.63|2002.83|3
1649618370000|2022-04-10 19:19:30|2020.36|2002.56|2020.69|2002.89|2020.69|2002.89|2020.36|2002.56|7
1649618380000|2022-04-10 19:19:40|2020.66|2002.86|2020.73|2002.93|2020.73|2002.93|2020.66|2002.86|2
1649618400000|2022-04-10 19:20:00|2020.72|2002.92|2020.74|2002.94|2020.75|2002.95|2020.64|2002.84|7
1649618410000|2022-04-10 19:20:10|2020.68|2002.88|2020.59|2002.79|2020.73|2002.93|2020.59|2002.79|7
1649618430000|2022-04-10 19:20:30|2020.6|2002.8|2020.54|2002.74|2020.61|2002.81|2020.54|2002.74|5
1649618440000|2022-04-10 19:20:40|2020.55|2002.75|2020.72|2002.92|2020.9|2003.1|2020.55|2002.75|9
1649618450000|2022-04-10 19:20:50|2020.82|2003.02|2020.72|2002.92|2020.82|2003.02|2020.72|2002.92|2
1649618460000|2022-04-10 19:21:00|2020.77|2002.97|2021.27|2003.47|2021.37|2003.57|2020.77|2002.97|8
1649618470000|2022-04-10 19:21:10|2021.3|2003.5|2021.33|2003.53|2021.37|2003.57|2021.3|2003.5|5
1649618480000|2022-04-10 19:21:20|2021.34|2003.54|2021.33|2003.53|2021.34|2003.54|2021.33|2003.53|2
1649618490000|2022-04-10 19:21:30|2021.34|2003.54|2021.34|2003.54|2021.34|2003.54|2021.34|2003.54|1
1649618500000|2022-04-10 19:21:40|2021.36|2003.56|2021.36|2003.56|2021.37|2003.57|2021.36|2003.56|7
1649618510000|2022-04-10 19:21:50|2021.37|2003.57|2021.36|2003.56|2021.37|2003.57|2021.36|2003.56|4
1649618520000|2022-04-10 19:22:00|2021.37|2003.57|2021.47|2003.67|2021.51|2003.71|2021.37|2003.57|5
1649618530000|2022-04-10 19:22:10|2021.45|2003.65|2021.52|2003.72|2021.52|2003.72|2021.45|2003.65|4
1649618540000|2022-04-10 19:22:20|2021.54|2003.74|2023.33|2005.53|2023.33|2005.53|2021.52|2003.72|17
1649618550000|2022-04-10 19:22:30|2023.32|2005.52|2023.51|2005.71|2023.51|2005.71|2023.32|2005.52|8
1649618570000|2022-04-10 19:22:50|2023.52|2005.72|2024.38|2006.58|2024.38|2006.58|2023.52|2005.72|11
1649618580000|2022-04-10 19:23:00|2024.53|2006.73|2024.53|2006.73|2024.53|2006.73|2024.53|2006.73|1
1649618590000|2022-04-10 19:23:10|2024.62|2006.82|2024.82|2007.02|2025|2007.2|2024.62|2006.82|17
1649618600000|2022-04-10 19:23:20|2024.78|2006.98|2026.28|2008.48|2026.28|2008.48|2024.7|2006.9|17
1649618610000|2022-04-10 19:23:30|2026.2|2008.4|2025.57|2007.77|2026.2|2008.4|2025.57|2007.77|6
1649618620000|2022-04-10 19:23:40|2025.52|2007.72|2025.57|2007.77|2025.57|2007.77|2025.51|2007.71|4
1649618630000|2022-04-10 19:23:50|2025.52|2007.72|2025.41|2007.61|2025.52|2007.72|2025.4|2007.6|4
1649618640000|2022-04-10 19:24:00|2025.42|2007.62|2025.34|2007.54|2025.42|2007.62|2025.33|2007.53|5
1649618650000|2022-04-10 19:24:10|2025.28|2007.48|2025.32|2007.52|2025.34|2007.54|2025.26|2007.46|6
1649618660000|2022-04-10 19:24:20|2025.18|2007.38|2025.36|2007.56|2025.37|2007.57|2025.17|2007.37|14
1649618670000|2022-04-10 19:24:30|2025.3|2007.5|2024.39|2006.59|2025.36|2007.56|2024.23|2006.43|20
1649618680000|2022-04-10 19:24:40|2024.31|2006.51|2023.47|2005.67|2024.31|2006.51|2023.47|2005.67|10
1649618690000|2022-04-10 19:24:50|2023.55|2005.75|2023.54|2005.74|2023.55|2005.75|2023.54|2005.74|4
1649618700000|2022-04-10 19:25:00|2023.45|2005.65|2024.47|2006.67|2024.47|2006.67|2023.3|2005.5|17
1649618710000|2022-04-10 19:25:10|2024.95|2007.15|2025.2|2007.4|2025.22|2007.42|2024.95|2007.15|8
1649618720000|2022-04-10 19:25:20|2025.21|2007.41|2025.46|2007.66|2025.46|2007.66|2025.2|2007.4|7
1649618730000|2022-04-10 19:25:30|2025.43|2007.63|2024.77|2006.97|2025.43|2007.63|2024.77|2006.97|8
1649618740000|2022-04-10 19:25:40|2024.89|2007.09|2023.63|2005.83|2024.89|2007.09|2023.63|2005.83|15
1649618750000|2022-04-10 19:25:50|2023.68|2005.88|2024.65|2006.85|2024.65|2006.85|2023.68|2005.88|14
1649618760000|2022-04-10 19:26:00|2024.72|2006.92|2025.45|2007.65|2025.45|2007.65|2024.72|2006.92|9
1649618770000|2022-04-10 19:26:10|2025.56|2007.76|2025.24|2007.44|2025.56|2007.76|2025.24|2007.44|9
1649618780000|2022-04-10 19:26:20|2025.17|2007.37|2024.82|2007.02|2025.18|2007.38|2024.82|2007.02|6
1649618790000|2022-04-10 19:26:30|2024.65|2006.85|2024.38|2006.58|2024.67|2006.87|2024.38|2006.58|5
1649618800000|2022-04-10 19:26:40|2024.36|2006.56|2024.05|2006.25|2024.36|2006.56|2024.05|2006.25|5
1649618810000|2022-04-10 19:26:50|2024.18|2006.38|2024.1|2006.3|2024.2|2006.4|2024.05|2006.25|5
1649618820000|2022-04-10 19:27:00|2024.11|2006.31|2024.24|2006.44|2024.25|2006.45|2023.8|2006|7
1649618830000|2022-04-10 19:27:10|2024.25|2006.45|2024.4|2006.6|2024.4|2006.6|2024.25|2006.45|8
1649618840000|2022-04-10 19:27:20|2024.39|2006.59|2024.54|2006.74|2024.57|2006.77|2024.39|2006.59|5
1649618850000|2022-04-10 19:27:30|2024.55|2006.75|2024.54|2006.74|2024.55|2006.75|2024.54|2006.74|2
1649618860000|2022-04-10 19:27:40|2024.41|2006.61|2024.12|2006.32|2024.41|2006.61|2024.12|2006.32|4
1649618870000|2022-04-10 19:27:50|2024.14|2006.34|2024.14|2006.34|2024.14|2006.34|2024.14|2006.34|1
1649618880000|2022-04-10 19:28:00|2024.22|2006.42|2024.15|2006.35|2024.22|2006.42|2023.9|2006.1|8
1649618890000|2022-04-10 19:28:10|2024.2|2006.4|2024.2|2006.4|2024.22|2006.42|2024.15|2006.35|11
1649618910000|2022-04-10 19:28:30|2024.23|2006.43|2024.93|2007.13|2025.07|2007.27|2024.23|2006.43|8
1649618920000|2022-04-10 19:28:40|2024.94|2007.14|2024.21|2006.41|2024.94|2007.14|2024.21|2006.41|14
1649618940000|2022-04-10 19:29:00|2024.3|2006.5|2024.13|2006.33|2024.34|2006.54|2023.85|2006.05|9
1649618960000|2022-04-10 19:29:20|2023.68|2005.88|2023.96|2006.16|2023.96|2006.16|2023.68|2005.88|3
1649618970000|2022-04-10 19:29:30|2023.89|2006.09|2023.89|2006.09|2023.89|2006.09|2023.89|2006.09|1
1649618980000|2022-04-10 19:29:40|2023.17|2005.37|2021.3|2003.5|2023.17|2005.37|2021.17|2003.37|21
1649618990000|2022-04-10 19:29:50|2020.61|2002.81|2020.87|2003.07|2020.94|2003.14|2020.11|2002.31|22
1649619000000|2022-04-10 19:30:00|2020.68|2002.88|2021.61|2003.81|2021.61|2003.81|2020.65|2002.85|22
1649619010000|2022-04-10 19:30:10|2021.66|2003.86|2022.4|2004.6|2022.42|2004.62|2021.66|2003.86|9
1649619020000|2022-04-10 19:30:20|2022.5|2004.7|2022.25|2004.45|2022.5|2004.7|2022.12|2004.32|14
1649619030000|2022-04-10 19:30:30|2022.35|2004.55|2022.37|2004.57|2022.37|2004.57|2022.35|2004.55|5
1649619040000|2022-04-10 19:30:40|2022.45|2004.65|2022.43|2004.63|2022.45|2004.65|2022.43|2004.63|2
1649619050000|2022-04-10 19:30:50|2022.5|2004.7|2022.46|2004.66|2022.5|2004.7|2022.46|2004.66|2
1649619060000|2022-04-10 19:31:00|2022.43|2004.63|2022.33|2004.53|2022.51|2004.71|2022.25|2004.45|11
1649619070000|2022-04-10 19:31:10|2022.25|2004.45|2022.33|2004.53|2022.33|2004.53|2022.25|2004.45|2
1649619080000|2022-04-10 19:31:20|2022.36|2004.56|2022.33|2004.53|2022.36|2004.56|2022.33|2004.53|2
1649619090000|2022-04-10 19:31:30|2022.4|2004.6|2022.4|2004.6|2022.4|2004.6|2022.39|2004.59|3
1649619100000|2022-04-10 19:31:40|2022.39|2004.59|2022.02|2004.22|2022.39|2004.59|2022.02|2004.22|5
1649619110000|2022-04-10 19:31:50|2021.99|2004.19|2021.37|2003.57|2021.99|2004.19|2021.37|2003.57|6
1649619120000|2022-04-10 19:32:00|2021.3|2003.5|2021.3|2003.5|2021.3|2003.5|2021.3|2003.5|1
1649619130000|2022-04-10 19:32:10|2021.33|2003.53|2021.33|2003.53|2021.33|2003.53|2021.33|2003.53|1
1649619150000|2022-04-10 19:32:30|2021.29|2003.49|2021.24|2003.44|2021.29|2003.49|2021.24|2003.44|5
1649619160000|2022-04-10 19:32:40|2021.22|2003.42|2021.22|2003.42|2021.22|2003.42|2021.22|2003.42|1
1649619170000|2022-04-10 19:32:50|2021.23|2003.43|2021.26|2003.46|2021.26|2003.46|2021.23|2003.43|3
1649619180000|2022-04-10 19:33:00|2021.3|2003.5|2021.3|2003.5|2021.3|2003.5|2021.3|2003.5|1
1649619190000|2022-04-10 19:33:10|2021.12|2003.32|2021.3|2003.5|2021.3|2003.5|2021.12|2003.32|2
1649619200000|2022-04-10 19:33:20|2021.27|2003.47|2021.05|2003.25|2021.27|2003.47|2021.05|2003.25|4
1649619210000|2022-04-10 19:33:30|2021.06|2003.26|2021.06|2003.26|2021.06|2003.26|2021.06|2003.26|1
1649619220000|2022-04-10 19:33:40|2020.83|2003.03|2020.83|2003.03|2020.83|2003.03|2020.83|2003.03|1
1649619230000|2022-04-10 19:33:50|2020.79|2002.99|2021.77|2003.97|2021.78|2003.98|2020.79|2002.99|16
1649619240000|2022-04-10 19:34:00|2021.78|2003.98|2022.19|2004.39|2022.3|2004.5|2021.78|2003.98|11
1649619250000|2022-04-10 19:34:10|2022.29|2004.49|2022.29|2004.49|2022.33|2004.53|2022.19|2004.39|12
1649619260000|2022-04-10 19:34:20|2022|2004.2|2021.81|2004.01|2022|2004.2|2021.77|2003.97|10
1649619270000|2022-04-10 19:34:30|2021.86|2004.06|2021.82|2004.02|2021.94|2004.14|2021.82|2004.02|10
1649619280000|2022-04-10 19:34:40|2021.81|2004.01|2021.53|2003.73|2021.81|2004.01|2021.53|2003.73|5
1649619290000|2022-04-10 19:34:50|2021.41|2003.61|2021.2|2003.4|2021.54|2003.74|2021.16|2003.36|26
1649619300000|2022-04-10 19:35:00|2021.21|2003.41|2020.67|2002.87|2021.21|2003.41|2020.64|2002.84|16
1649619310000|2022-04-10 19:35:10|2020.68|2002.88|2020.8|2003|2020.8|2003|2020.62|2002.82|11
1649619320000|2022-04-10 19:35:20|2020.98|2003.18|2020.91|2003.11|2020.98|2003.18|2020.8|2003|7
1649619330000|2022-04-10 19:35:30|2021.03|2003.23|2021.33|2003.53|2021.33|2003.53|2020.95|2003.15|6
1649619340000|2022-04-10 19:35:40|2021.42|2003.62|2021.5|2003.7|2021.71|2003.91|2021.42|2003.62|9
1649619350000|2022-04-10 19:35:50|2021.48|2003.68|2021.29|2003.49|2021.52|2003.72|2021.29|2003.49|4
1649619360000|2022-04-10 19:36:00|2021.24|2003.44|2021.18|2003.38|2021.24|2003.44|2021.18|2003.38|2
1649619370000|2022-04-10 19:36:10|2021.24|2003.44|2021.24|2003.44|2021.26|2003.46|2021.24|2003.44|3
1649619380000|2022-04-10 19:36:20|2021.26|2003.46|2020.86|2003.06|2021.26|2003.46|2020.86|2003.06|4
1649619390000|2022-04-10 19:36:30|2021.13|2003.33|2020.88|2003.08|2021.13|2003.33|2020.88|2003.08|4
1649619400000|2022-04-10 19:36:40|2020.87|2003.07|2020.89|2003.09|2020.89|2003.09|2020.87|2003.07|10
1649619410000|2022-04-10 19:36:50|2020.53|2002.73|2021.06|2003.26|2021.11|2003.31|2020.53|2002.73|10
1649619420000|2022-04-10 19:37:00|2021.11|2003.31|2021.28|2003.48|2021.31|2003.51|2021.11|2003.31|11
1649619430000|2022-04-10 19:37:10|2021.17|2003.37|2021.28|2003.48|2021.28|2003.48|2021.17|2003.37|8
1649619440000|2022-04-10 19:37:20|2021.31|2003.51|2021.27|2003.47|2021.31|2003.51|2021.17|2003.37|7
1649619450000|2022-04-10 19:37:30|2021.3|2003.5|2021.32|2003.52|2021.32|2003.52|2021.28|2003.48|6
1649619460000|2022-04-10 19:37:40|2021.28|2003.48|2021.28|2003.48|2021.31|2003.51|2021.18|2003.38|7
1649619470000|2022-04-10 19:37:50|2021.17|2003.37|2020.46|2002.66|2021.24|2003.44|2020.44|2002.64|12
1649619480000|2022-04-10 19:38:00|2020.51|2002.71|2020.46|2002.66|2020.52|2002.72|2020.44|2002.64|8
1649619490000|2022-04-10 19:38:10|2020.39|2002.59|2020.33|2002.53|2020.39|2002.59|2020.25|2002.45|4
1649619500000|2022-04-10 19:38:20|2020.34|2002.54|2020.3|2002.5|2020.34|2002.54|2020.3|2002.5|4
1649619510000|2022-04-10 19:38:30|2020.32|2002.52|2020.4|2002.6|2020.4|2002.6|2020.3|2002.5|7
1649619520000|2022-04-10 19:38:40|2020.39|2002.59|2020.33|2002.53|2020.41|2002.61|2020.31|2002.51|9
1649619540000|2022-04-10 19:39:00|2020.42|2002.62|2020.42|2002.62|2020.42|2002.62|2020.4|2002.6|3
1649619550000|2022-04-10 19:39:10|2020.41|2002.61|2020.41|2002.61|2020.42|2002.62|2020.4|2002.6|7
1649619570000|2022-04-10 19:39:30|2020.39|2002.59|2020.38|2002.58|2020.39|2002.59|2020.34|2002.54|9
1649619580000|2022-04-10 19:39:40|2020.41|2002.61|2019.92|2002.12|2020.41|2002.61|2019.92|2002.12|10
1649619590000|2022-04-10 19:39:50|2019.99|2002.19|2020.17|2002.37|2020.53|2002.73|2019.67|2001.87|28
1649619600000|2022-04-10 19:40:00|2020.18|2002.38|2020.01|2002.21|2020.18|2002.38|2019.98|2002.18|10
1649619610000|2022-04-10 19:40:10|2019.93|2002.13|2020.19|2002.39|2020.22|2002.42|2019.93|2002.13|16
1649619620000|2022-04-10 19:40:20|2020.18|2002.38|2020.12|2002.32|2020.24|2002.44|2020.06|2002.26|13
1649619630000|2022-04-10 19:40:30|2020.04|2002.24|2020.01|2002.21|2020.04|2002.24|2020.01|2002.21|2
1649619640000|2022-04-10 19:40:40|2020.09|2002.29|2020.07|2002.27|2020.09|2002.29|2020.07|2002.27|2
1649619650000|2022-04-10 19:40:50|2020.08|2002.28|2020.08|2002.28|2020.08|2002.28|2020.08|2002.28|1
1649619660000|2022-04-10 19:41:00|2020.05|2002.25|2019.59|2001.79|2020.05|2002.25|2019.59|2001.79|9
1649619670000|2022-04-10 19:41:10|2019.54|2001.74|2019.11|2001.31|2019.54|2001.74|2019.08|2001.28|13
1649619680000|2022-04-10 19:41:20|2019.08|2001.28|2019.16|2001.36|2019.16|2001.36|2019.08|2001.28|8
1649619690000|2022-04-10 19:41:30|2019.15|2001.35|2019.05|2001.25|2019.15|2001.35|2019.05|2001.25|3
1649619700000|2022-04-10 19:41:40|2019.17|2001.37|2018.85|2001.05|2019.17|2001.37|2018.68|2000.88|14
1649619710000|2022-04-10 19:41:50|2018.82|2001.02|2018.86|2001.06|2018.92|2001.12|2018.79|2000.99|13
1649619720000|2022-04-10 19:42:00|2018.71|2000.91|2018.33|2000.53|2018.93|2001.13|2018.33|2000.53|11
1649619730000|2022-04-10 19:42:10|2018.39|2000.59|2018.83|2001.03|2018.94|2001.14|2018.39|2000.59|6
1649619740000|2022-04-10 19:42:20|2018.85|2001.05|2019.01|2001.21|2019.01|2001.21|2018.85|2001.05|3
1649619750000|2022-04-10 19:42:30|2018.95|2001.15|2018.77|2000.97|2019.16|2001.36|2018.77|2000.97|18
1649619760000|2022-04-10 19:42:40|2018.71|2000.91|2018.84|2001.04|2018.94|2001.14|2018.7|2000.9|9
1649619770000|2022-04-10 19:42:50|2018.82|2001.02|2018.83|2001.03|2018.94|2001.14|2018.78|2000.98|14
1649619780000|2022-04-10 19:43:00|2018.92|2001.12|2018.94|2001.14|2018.97|2001.17|2018.67|2000.87|20
1649619790000|2022-04-10 19:43:10|2018.93|2001.13|2020.48|2002.68|2020.48|2002.68|2018.93|2001.13|15
1649619800000|2022-04-10 19:43:20|2020.49|2002.69|2022.34|2004.54|2022.35|2004.55|2020.49|2002.69|15
1649619810000|2022-04-10 19:43:30|2022.45|2004.65|2021.75|2003.95|2022.45|2004.65|2021.62|2003.82|14
1649619820000|2022-04-10 19:43:40|2021.74|2003.94|2021.41|2003.61|2021.74|2003.94|2021.14|2003.34|15
1649619840000|2022-04-10 19:44:00|2021.39|2003.59|2021.39|2003.59|2021.39|2003.59|2021.39|2003.59|1
1649619850000|2022-04-10 19:44:10|2021.4|2003.6|2021.49|2003.69|2022.43|2004.63|2021.39|2003.59|17
1649619860000|2022-04-10 19:44:20|2021.5|2003.7|2021.94|2004.14|2021.94|2004.14|2021.5|2003.7|12
1649619870000|2022-04-10 19:44:30|2021.81|2004.01|2022.35|2004.55|2022.36|2004.56|2021.81|2004.01|10
1649619880000|2022-04-10 19:44:40|2022.36|2004.56|2023.3|2005.5|2023.33|2005.53|2022.33|2004.53|15
1649619890000|2022-04-10 19:44:50|2023.28|2005.48|2022.75|2004.95|2023.28|2005.48|2022.55|2004.75|15
1649619900000|2022-04-10 19:45:00|2022.77|2004.97|2023.39|2005.59|2023.39|2005.59|2022.73|2004.93|12
1649619910000|2022-04-10 19:45:10|2023.38|2005.58|2023.34|2005.54|2023.4|2005.6|2023.3|2005.5|13
1649619920000|2022-04-10 19:45:20|2023.36|2005.56|2023.35|2005.55|2023.36|2005.56|2023.35|2005.55|2
1649619930000|2022-04-10 19:45:30|2023.33|2005.53|2022.84|2005.04|2023.34|2005.54|2022.84|2005.04|10
1649619940000|2022-04-10 19:45:40|2022.85|2005.05|2022.44|2004.64|2022.85|2005.05|2022.44|2004.64|10
1649619950000|2022-04-10 19:45:50|2022.34|2004.54|2022.42|2004.62|2022.42|2004.62|2022.34|2004.54|10
1649619960000|2022-04-10 19:46:00|2022.34|2004.54|2021.57|2003.77|2022.34|2004.54|2021.57|2003.77|6
1649619970000|2022-04-10 19:46:10|2021.55|2003.75|2020.85|2003.05|2021.6|2003.8|2020.85|2003.05|21
1649619980000|2022-04-10 19:46:20|2020.74|2002.94|2020.43|2002.63|2020.74|2002.94|2020.43|2002.63|10
1649619990000|2022-04-10 19:46:30|2020.47|2002.67|2020.32|2002.52|2020.55|2002.75|2020.32|2002.52|14
1649620000000|2022-04-10 19:46:40|2020.28|2002.48|2020.28|2002.48|2020.32|2002.52|2020.28|2002.48|3
1649620010000|2022-04-10 19:46:50|2020.34|2002.54|2020.31|2002.51|2020.34|2002.54|2020.31|2002.51|3
1649620020000|2022-04-10 19:47:00|2020.28|2002.48|2020.4|2002.6|2020.41|2002.61|2020.19|2002.39|10
1649620030000|2022-04-10 19:47:10|2020.37|2002.57|2020.7|2002.9|2020.7|2002.9|2020.37|2002.57|6
1649620040000|2022-04-10 19:47:20|2020.55|2002.75|2020.93|2003.13|2020.93|2003.13|2020.55|2002.75|11
1649620050000|2022-04-10 19:47:30|2020.8|2003|2020.72|2002.92|2020.8|2003|2020.57|2002.77|12
1649620060000|2022-04-10 19:47:40|2020.85|2003.05|2021.17|2003.37|2021.18|2003.38|2020.59|2002.79|17
1649620070000|2022-04-10 19:47:50|2021.18|2003.38|2021.43|2003.63|2021.45|2003.65|2021.13|2003.33|9
1649620080000|2022-04-10 19:48:00|2021.54|2003.74|2020.95|2003.15|2021.54|2003.74|2020.95|2003.15|13
1649620090000|2022-04-10 19:48:10|2020.93|2003.13|2020.22|2002.42|2020.93|2003.13|2020.21|2002.41|11
1649620100000|2022-04-10 19:48:20|2020.2|2002.4|2019.91|2002.11|2020.2|2002.4|2019.91|2002.11|4
1649620110000|2022-04-10 19:48:30|2019.94|2002.14|2019.51|2001.71|2019.94|2002.14|2019.51|2001.71|8
1649620120000|2022-04-10 19:48:40|2019.54|2001.74|2019.22|2001.42|2019.67|2001.87|2019.22|2001.42|9
1649620130000|2022-04-10 19:48:50|2019.17|2001.37|2018.89|2001.09|2019.17|2001.37|2018.89|2001.09|11
1649620140000|2022-04-10 19:49:00|2018.9|2001.1|2019.15|2001.35|2019.15|2001.35|2018.9|2001.1|4
1649620150000|2022-04-10 19:49:10|2019.16|2001.36|2019.15|2001.35|2019.16|2001.36|2019.15|2001.35|2
1649620160000|2022-04-10 19:49:20|2019.16|2001.36|2020.21|2002.41|2020.21|2002.41|2019.16|2001.36|11
1649620170000|2022-04-10 19:49:30|2020.19|2002.39|2020.77|2002.97|2020.77|2002.97|2020.19|2002.39|6
1649620180000|2022-04-10 19:49:40|2020.74|2002.94|2020.74|2002.94|2020.74|2002.94|2020.74|2002.94|1
1649620190000|2022-04-10 19:49:50|2020.72|2002.92|2020.72|2002.92|2020.72|2002.92|2020.72|2002.92|1
1649620200000|2022-04-10 19:50:00|2020.71|2002.91|2019.86|2002.06|2020.71|2002.91|2019.86|2002.06|12
1649620210000|2022-04-10 19:50:10|2020|2002.2|2020.26|2002.46|2020.27|2002.47|2019.7|2001.9|11
1649620220000|2022-04-10 19:50:20|2020.23|2002.43|2019.96|2002.16|2020.79|2002.99|2019.96|2002.16|15
1649620230000|2022-04-10 19:50:30|2020.37|2002.57|2020.35|2002.55|2020.37|2002.57|2020.35|2002.55|3
1649620240000|2022-04-10 19:50:40|2020.38|2002.58|2020.35|2002.55|2020.38|2002.58|2020.35|2002.55|8
1649620250000|2022-04-10 19:50:50|2020.38|2002.58|2020.39|2002.59|2020.43|2002.63|2020.36|2002.56|14
1649620260000|2022-04-10 19:51:00|2020.36|2002.56|2020.45|2002.65|2020.48|2002.68|2020.36|2002.56|12
1649620270000|2022-04-10 19:51:10|2020.49|2002.69|2020.45|2002.65|2020.49|2002.69|2020.45|2002.65|2
1649620280000|2022-04-10 19:51:20|2020.39|2002.59|2020.41|2002.61|2020.44|2002.64|2020.36|2002.56|9
1649620290000|2022-04-10 19:51:30|2020.36|2002.56|2019.69|2001.89|2020.36|2002.56|2019.68|2001.88|11
1649620300000|2022-04-10 19:51:40|2019.68|2001.88|2019.46|2001.66|2019.68|2001.88|2019.46|2001.66|2
1649620310000|2022-04-10 19:51:50|2019.51|2001.71|2019.53|2001.73|2019.66|2001.86|2019.51|2001.71|7
1649620320000|2022-04-10 19:52:00|2019.61|2001.81|2019.71|2001.91|2019.77|2001.97|2019.53|2001.73|6
1649620330000|2022-04-10 19:52:10|2019.76|2001.96|2019.84|2002.04|2019.84|2002.04|2019.66|2001.86|13
1649620340000|2022-04-10 19:52:20|2019.8|2002|2019.66|2001.86|2019.8|2002|2019.66|2001.86|4
1649620350000|2022-04-10 19:52:30|2019.72|2001.92|2019.72|2001.92|2019.75|2001.95|2019.66|2001.86|7
1649620360000|2022-04-10 19:52:40|2019.75|2001.95|2019.72|2001.92|2019.75|2001.95|2019.68|2001.88|4
1649620370000|2022-04-10 19:52:50|2019.68|2001.88|2019.57|2001.77|2019.72|2001.92|2019.57|2001.77|4
1649620380000|2022-04-10 19:53:00|2019.63|2001.83|2019.57|2001.77|2019.63|2001.83|2019.57|2001.77|10
1649620390000|2022-04-10 19:53:10|2019.63|2001.83|2019.8|2002|2019.8|2002|2019.57|2001.77|5
1649620400000|2022-04-10 19:53:20|2019.78|2001.98|2019.75|2001.95|2019.78|2001.98|2019.75|2001.95|2
1649620410000|2022-04-10 19:53:30|2019.78|2001.98|2019.83|2002.03|2019.83|2002.03|2019.77|2001.97|6
1649620420000|2022-04-10 19:53:40|2019.84|2002.04|2019.6|2001.8|2020.66|2002.86|2019.57|2001.77|17
1649620430000|2022-04-10 19:53:50|2019.88|2002.08|2020.72|2002.92|2020.77|2002.97|2019.88|2002.08|18
1649620440000|2022-04-10 19:54:00|2020.8|2003|2020.73|2002.93|2020.8|2003|2020.7|2002.9|4
1649620450000|2022-04-10 19:54:10|2020.64|2002.84|2020.44|2002.64|2020.64|2002.84|2020.44|2002.64|5
1649620460000|2022-04-10 19:54:20|2020.35|2002.55|2020.37|2002.57|2020.56|2002.76|2020.35|2002.55|7
1649620470000|2022-04-10 19:54:30|2020.35|2002.55|2020.37|2002.57|2020.38|2002.58|2020.35|2002.55|7
1649620480000|2022-04-10 19:54:40|2020.35|2002.55|2021.25|2003.45|2021.25|2003.45|2019.94|2002.14|19
1649620490000|2022-04-10 19:54:50|2021.22|2003.42|2021.38|2003.58|2021.4|2003.6|2021.14|2003.34|18
1649620500000|2022-04-10 19:55:00|2021.45|2003.65|2022.34|2004.54|2022.34|2004.54|2021.45|2003.65|18
1649620510000|2022-04-10 19:55:10|2022.44|2004.64|2022.33|2004.53|2022.44|2004.64|2022.29|2004.49|10
1649620520000|2022-04-10 19:55:20|2021.93|2004.13|2020.56|2002.76|2021.93|2004.13|2020.55|2002.75|16
1649620530000|2022-04-10 19:55:30|2020.57|2002.77|2021.06|2003.26|2021.15|2003.35|2020.56|2002.76|14
1649620540000|2022-04-10 19:55:40|2021.05|2003.25|2021.24|2003.44|2021.24|2003.44|2021.01|2003.21|10
1649620550000|2022-04-10 19:55:50|2021.17|2003.37|2020.68|2002.88|2021.17|2003.37|2020.67|2002.87|5
1649620560000|2022-04-10 19:56:00|2020.62|2002.82|2020.74|2002.94|2020.74|2002.94|2020.5|2002.7|6
1649620570000|2022-04-10 19:56:10|2020.69|2002.89|2021.17|2003.37|2021.23|2003.43|2020.63|2002.83|17
1649620580000|2022-04-10 19:56:20|2021.28|2003.48|2021.95|2004.15|2021.95|2004.15|2021.28|2003.48|13
1649620590000|2022-04-10 19:56:30|2022.29|2004.49|2022.2|2004.4|2022.29|2004.49|2022.2|2004.4|6
1649620600000|2022-04-10 19:56:40|2022.04|2004.24|2021.31|2003.51|2022.04|2004.24|2021.31|2003.51|8
1649620610000|2022-04-10 19:56:50|2021.33|2003.53|2021.33|2003.53|2021.33|2003.53|2021.33|2003.53|1
1649620620000|2022-04-10 19:57:00|2021.27|2003.47|2021.32|2003.52|2021.32|2003.52|2021.27|2003.47|4
1649620630000|2022-04-10 19:57:10|2021.35|2003.55|2021.35|2003.55|2021.35|2003.55|2021.29|2003.49|4
1649620640000|2022-04-10 19:57:20|2021.32|2003.52|2020.76|2002.96|2021.32|2003.52|2020.76|2002.96|4
1649620650000|2022-04-10 19:57:30|2020.73|2002.93|2020.51|2002.71|2020.73|2002.93|2020.51|2002.71|3
1649620660000|2022-04-10 19:57:40|2020.49|2002.69|2021.27|2003.47|2021.28|2003.48|2020.49|2002.69|12
1649620670000|2022-04-10 19:57:50|2021.28|2003.48|2021.44|2003.64|2021.44|2003.64|2021.27|2003.47|13
1649620680000|2022-04-10 19:58:00|2021.59|2003.79|2022.31|2004.51|2022.32|2004.52|2021.59|2003.79|11
1649620700000|2022-04-10 19:58:20|2022.18|2004.38|2021.43|2003.63|2022.18|2004.38|2021.42|2003.62|6
1649620710000|2022-04-10 19:58:30|2021.38|2003.58|2021.36|2003.56|2021.39|2003.59|2021.36|2003.56|5
1649620720000|2022-04-10 19:58:40|2021.35|2003.55|2021.38|2003.58|2021.38|2003.58|2021.35|2003.55|4
1649620730000|2022-04-10 19:58:50|2020.95|2003.15|2021.37|2003.57|2021.38|2003.58|2020.95|2003.15|4
1649620740000|2022-04-10 19:59:00|2021.36|2003.56|2021.36|2003.56|2021.36|2003.56|2021.34|2003.54|3
1649620750000|2022-04-10 19:59:10|2021.33|2003.53|2021.29|2003.49|2021.34|2003.54|2021.28|2003.48|10
1649620760000|2022-04-10 19:59:20|2021.3|2003.5|2021.3|2003.5|2021.31|2003.51|2021.29|2003.49|8
1649620770000|2022-04-10 19:59:30|2021.29|2003.49|2021.36|2003.56|2021.37|2003.57|2021.27|2003.47|9
1649620780000|2022-04-10 19:59:40|2021.37|2003.57|2020.38|2002.58|2021.37|2003.57|2020.38|2002.58|15
1649620790000|2022-04-10 19:59:50|2020.37|2002.57|2020.38|2002.58|2020.38|2002.58|2020.2|2002.4|11
1649620800000|2022-04-10 20:00:00|2020.36|2002.56|2021.65|2003.85|2021.65|2003.85|2020.33|2002.53|19
1649620810000|2022-04-10 20:00:10|2022.23|2004.43|2021.65|2003.85|2022.23|2004.43|2021.65|2003.85|9
1649620820000|2022-04-10 20:00:20|2021.54|2003.74|2021.52|2003.72|2021.54|2003.74|2021.52|2003.72|2
1649620830000|2022-04-10 20:00:30|2021.55|2003.75|2021.43|2003.63|2021.55|2003.75|2021.37|2003.57|9
1649620840000|2022-04-10 20:00:40|2021.45|2003.65|2022.28|2004.48|2022.28|2004.48|2021.45|2003.65|14
1649620850000|2022-04-10 20:00:50|2022.37|2004.57|2022.36|2004.56|2023.01|2005.21|2022.36|2004.56|15
1649620860000|2022-04-10 20:01:00|2022.3|2004.5|2023.01|2005.21|2023.01|2005.21|2022.3|2004.5|9
1649620870000|2022-04-10 20:01:10|2023.09|2005.29|2026.57|2008.77|2027.16|2009.36|2023.09|2005.29|29
1649620880000|2022-04-10 20:01:20|2026.56|2008.76|2027.41|2009.61|2028.1|2010.3|2026.37|2008.57|32
1649620890000|2022-04-10 20:01:30|2027.4|2009.6|2026.28|2008.48|2027.4|2009.6|2026.28|2008.48|18
1649620900000|2022-04-10 20:01:40|2026.25|2008.45|2025.13|2007.33|2026.29|2008.49|2025.13|2007.33|20
1649620910000|2022-04-10 20:01:50|2024.71|2006.91|2023.35|2005.55|2024.72|2006.92|2023.33|2005.53|22
1649620920000|2022-04-10 20:02:00|2023.57|2005.77|2025.04|2007.24|2025.21|2007.41|2023.51|2005.71|24
1649620930000|2022-04-10 20:02:10|2025.05|2007.25|2024.44|2006.64|2025.09|2007.29|2024.44|2006.64|14
1649620940000|2022-04-10 20:02:20|2024.42|2006.62|2024.42|2006.62|2024.42|2006.62|2024.37|2006.57|9
1649620950000|2022-04-10 20:02:30|2024.39|2006.59|2024.45|2006.65|2024.45|2006.65|2024.39|2006.59|10
1649620960000|2022-04-10 20:02:40|2024.47|2006.67|2024.39|2006.59|2024.47|2006.67|2024.38|2006.58|10
1649620970000|2022-04-10 20:02:50|2024.3|2006.5|2023.16|2005.36|2024.39|2006.59|2023.08|2005.28|21
1649620980000|2022-04-10 20:03:00|2023.08|2005.28|2024.09|2006.29|2024.09|2006.29|2022.87|2005.07|19
1649620990000|2022-04-10 20:03:10|2024.35|2006.55|2024.21|2006.41|2024.35|2006.55|2024.13|2006.33|8
1649621000000|2022-04-10 20:03:20|2024.17|2006.37|2023.39|2005.59|2024.21|2006.41|2023.32|2005.52|15
1649621010000|2022-04-10 20:03:30|2023.38|2005.58|2023.46|2005.66|2023.46|2005.66|2023.38|2005.58|4
1649621020000|2022-04-10 20:03:40|2023.45|2005.65|2023.45|2005.65|2023.45|2005.65|2023.45|2005.65|1
1649621030000|2022-04-10 20:03:50|2023.5|2005.7|2023.56|2005.76|2023.6|2005.8|2023.5|2005.7|14
1649621040000|2022-04-10 20:04:00|2023.49|2005.69|2023.32|2005.52|2023.49|2005.69|2023.32|2005.52|12
1649621050000|2022-04-10 20:04:10|2023.26|2005.46|2022.47|2004.67|2023.3|2005.5|2022.47|2004.67|14
1649621060000|2022-04-10 20:04:20|2022.52|2004.72|2023.19|2005.39|2023.19|2005.39|2022.52|2004.72|7
1649621070000|2022-04-10 20:04:30|2023.22|2005.42|2023.55|2005.75|2023.55|2005.75|2023.19|2005.39|16
1649621080000|2022-04-10 20:04:40|2023.54|2005.74|2024.27|2006.47|2024.35|2006.55|2023.45|2005.65|13
1649621090000|2022-04-10 20:04:50|2024.35|2006.55|2023.64|2005.84|2024.35|2006.55|2023.64|2005.84|11
1649621100000|2022-04-10 20:05:00|2023.5|2005.7|2023.64|2005.84|2023.68|2005.88|2023.5|2005.7|14
1649621110000|2022-04-10 20:05:10|2023.49|2005.69|2023.71|2005.91|2023.71|2005.91|2023.37|2005.57|6
1649621120000|2022-04-10 20:05:20|2023.67|2005.87|2023.69|2005.89|2023.71|2005.91|2023.5|2005.7|12
1649621130000|2022-04-10 20:05:30|2023.72|2005.92|2023.69|2005.89|2023.72|2005.92|2023.58|2005.78|5
1649621140000|2022-04-10 20:05:40|2023.58|2005.78|2023.57|2005.77|2023.69|2005.89|2023.57|2005.77|6
1649621150000|2022-04-10 20:05:50|2023.58|2005.78|2023.59|2005.79|2023.79|2005.99|2023.58|2005.78|8
1649621160000|2022-04-10 20:06:00|2023.71|2005.91|2024.36|2006.56|2024.37|2006.57|2023.6|2005.8|14
1649621170000|2022-04-10 20:06:10|2024.45|2006.65|2025.3|2007.5|2025.36|2007.56|2024.38|2006.58|20
1649621180000|2022-04-10 20:06:20|2025.31|2007.51|2025.67|2007.87|2025.67|2007.87|2025.31|2007.51|11
1649621190000|2022-04-10 20:06:30|2025.71|2007.91|2026.53|2008.73|2026.76|2008.96|2025.71|2007.91|27
1649621200000|2022-04-10 20:06:40|2026.54|2008.74|2027.07|2009.27|2027.22|2009.42|2026.49|2008.69|19
1649621210000|2022-04-10 20:06:50|2027.41|2009.61|2028.57|2010.77|2028.57|2010.77|2027.41|2009.61|11
1649621220000|2022-04-10 20:07:00|2028.62|2010.82|2029.17|2011.37|2029.21|2011.41|2028.57|2010.77|12
1649621230000|2022-04-10 20:07:10|2029.18|2011.38|2029.36|2011.56|2030.37|2012.57|2029.18|2011.38|20
1649621240000|2022-04-10 20:07:20|2029.33|2011.53|2029.35|2011.55|2029.53|2011.73|2029.33|2011.53|20
1649621250000|2022-04-10 20:07:30|2029.39|2011.59|2029.37|2011.57|2029.4|2011.6|2029.14|2011.34|14
1649621260000|2022-04-10 20:07:40|2029.36|2011.56|2029.49|2011.69|2029.49|2011.69|2029.32|2011.52|19
1649621270000|2022-04-10 20:07:50|2029.43|2011.63|2029.36|2011.56|2029.52|2011.72|2029.36|2011.56|16
1649621280000|2022-04-10 20:08:00|2029.42|2011.62|2028.4|2010.6|2029.42|2011.62|2028.32|2010.52|15
1649621290000|2022-04-10 20:08:10|2028.35|2010.55|2026.54|2008.74|2028.35|2010.55|2026.53|2008.73|18
1649621300000|2022-04-10 20:08:20|2026.53|2008.73|2026.54|2008.74|2026.54|2008.74|2026.4|2008.6|11
1649621310000|2022-04-10 20:08:30|2026.56|2008.76|2026.38|2008.58|2026.63|2008.83|2026.38|2008.58|13
1649621320000|2022-04-10 20:08:40|2026.28|2008.48|2026.55|2008.75|2026.61|2008.81|2025.75|2007.95|15
1649621330000|2022-04-10 20:08:50|2026.48|2008.68|2026.77|2008.97|2026.77|2008.97|2026.41|2008.61|12
1649621340000|2022-04-10 20:09:00|2026.85|2009.05|2026.91|2009.11|2026.97|2009.17|2026.85|2009.05|5
1649621360000|2022-04-10 20:09:20|2026.88|2009.08|2026.86|2009.06|2026.88|2009.08|2026.56|2008.76|4
1649621370000|2022-04-10 20:09:30|2026.85|2009.05|2025.67|2007.87|2026.85|2009.05|2025.67|2007.87|12
1649621380000|2022-04-10 20:09:40|2025.58|2007.78|2024.92|2007.12|2025.58|2007.78|2024.92|2007.12|10
1649621390000|2022-04-10 20:09:50|2025.04|2007.24|2025.13|2007.33|2025.21|2007.41|2024.86|2007.06|11
1649621400000|2022-04-10 20:10:00|2025.16|2007.36|2024.7|2006.9|2025.16|2007.36|2024.7|2006.9|16
1649621410000|2022-04-10 20:10:10|2024.9|2007.1|2024.73|2006.93|2024.92|2007.12|2024.7|2006.9|24
1649621420000|2022-04-10 20:10:20|2024.72|2006.92|2024.87|2007.07|2024.87|2007.07|2024.72|2006.92|16
1649621430000|2022-04-10 20:10:30|2024.73|2006.93|2024.87|2007.07|2024.87|2007.07|2024.73|2006.93|16
1649621440000|2022-04-10 20:10:40|2024.73|2006.93|2024.73|2006.93|2024.87|2007.07|2024.73|2006.93|3
1649621450000|2022-04-10 20:10:50|2024.83|2007.03|2024.91|2007.11|2024.98|2007.18|2024.73|2006.93|10
1649621460000|2022-04-10 20:11:00|2024.98|2007.18|2025.08|2007.28|2025.17|2007.37|2024.98|2007.18|4
1649621470000|2022-04-10 20:11:10|2025.1|2007.3|2025.1|2007.3|2025.1|2007.3|2025.1|2007.3|1
1649621480000|2022-04-10 20:11:20|2025.04|2007.24|2024.87|2007.07|2025.1|2007.3|2024.87|2007.07|6
1649621490000|2022-04-10 20:11:30|2025.04|2007.24|2025.07|2007.27|2025.15|2007.35|2025.02|2007.22|7
1649621500000|2022-04-10 20:11:40|2024.86|2007.06|2025.51|2007.71|2025.51|2007.71|2024.86|2007.06|9
1649621510000|2022-04-10 20:11:50|2025.55|2007.75|2026.11|2008.31|2026.11|2008.31|2025.43|2007.63|14
1649621520000|2022-04-10 20:12:00|2026.37|2008.57|2027.86|2010.06|2027.86|2010.06|2026.29|2008.49|25
1649621530000|2022-04-10 20:12:10|2027.91|2010.11|2026.61|2008.81|2027.91|2010.11|2026.61|2008.81|18
1649621540000|2022-04-10 20:12:20|2026.75|2008.95|2027.44|2009.64|2027.44|2009.64|2026.75|2008.95|12
1649621550000|2022-04-10 20:12:30|2027.42|2009.62|2027.32|2009.52|2027.42|2009.62|2027.32|2009.52|8
1649621560000|2022-04-10 20:12:40|2027.33|2009.53|2027.45|2009.65|2027.45|2009.65|2027.32|2009.52|6
1649621570000|2022-04-10 20:12:50|2027.54|2009.74|2027.6|2009.8|2027.6|2009.8|2027.37|2009.57|17
1649621580000|2022-04-10 20:13:00|2027.52|2009.72|2027.43|2009.63|2027.52|2009.72|2027.39|2009.59|11
1649621590000|2022-04-10 20:13:10|2027.44|2009.64|2027.38|2009.58|2027.45|2009.65|2027.38|2009.58|9
1649621600000|2022-04-10 20:13:20|2027.25|2009.45|2026.67|2008.87|2027.27|2009.47|2026.57|2008.77|16
1649621610000|2022-04-10 20:13:30|2026.7|2008.9|2026.94|2009.14|2027.06|2009.26|2026.58|2008.78|10
1649621620000|2022-04-10 20:13:40|2026.96|2009.16|2026.68|2008.88|2027.19|2009.39|2026.52|2008.72|21
1649621630000|2022-04-10 20:13:50|2026.5|2008.7|2026.64|2008.84|2026.8|2009|2026.5|2008.7|7
1649621640000|2022-04-10 20:14:00|2026.51|2008.71|2026.78|2008.98|2026.89|2009.09|2026.46|2008.66|22
1649621650000|2022-04-10 20:14:10|2026.71|2008.91|2026.36|2008.56|2026.71|2008.91|2026.36|2008.56|10
1649621670000|2022-04-10 20:14:30|2026.35|2008.55|2025.75|2007.95|2026.35|2008.55|2025.75|2007.95|21
1649621680000|2022-04-10 20:14:40|2025.74|2007.94|2024.93|2007.13|2025.74|2007.94|2024.93|2007.13|8
1649621690000|2022-04-10 20:14:50|2025.03|2007.23|2025.53|2007.73|2025.53|2007.73|2024.6|2006.8|15
1649621700000|2022-04-10 20:15:00|2025.58|2007.78|2026.4|2008.6|2026.4|2008.6|2025.58|2007.78|13
1649621710000|2022-04-10 20:15:10|2026.39|2008.59|2026.4|2008.6|2026.4|2008.6|2026.39|2008.59|2
1649621720000|2022-04-10 20:15:20|2026.38|2008.58|2025.52|2007.72|2026.38|2008.58|2025.48|2007.68|8
1649621730000|2022-04-10 20:15:30|2025.51|2007.71|2025.51|2007.71|2025.51|2007.71|2025.47|2007.67|3
1649621740000|2022-04-10 20:15:40|2025.35|2007.55|2025.43|2007.63|2025.51|2007.71|2025.35|2007.55|4
1649621750000|2022-04-10 20:15:50|2025.33|2007.53|2024.72|2006.92|2025.33|2007.53|2024.62|2006.82|10
1649621760000|2022-04-10 20:16:00|2024.62|2006.82|2024.15|2006.35|2024.72|2006.92|2024.04|2006.24|21
1649621770000|2022-04-10 20:16:10|2024.01|2006.21|2023.99|2006.19|2024.01|2006.21|2023.99|2006.19|2
1649621780000|2022-04-10 20:16:20|2023.93|2006.13|2023.34|2005.54|2023.93|2006.13|2023.34|2005.54|7
1649621790000|2022-04-10 20:16:30|2023.4|2005.6|2021.47|2003.67|2023.4|2005.6|2021.44|2003.64|20
1649621800000|2022-04-10 20:16:40|2021.49|2003.69|2021.51|2003.71|2021.52|2003.72|2021.14|2003.34|9
1649621810000|2022-04-10 20:16:50|2021.39|2003.59|2021.38|2003.58|2021.52|2003.72|2021.38|2003.58|9
1649621820000|2022-04-10 20:17:00|2021.51|2003.71|2022.13|2004.33|2022.13|2004.33|2021.38|2003.58|14
1649621830000|2022-04-10 20:17:10|2022.12|2004.32|2022.14|2004.34|2022.14|2004.34|2022.12|2004.32|2
1649621840000|2022-04-10 20:17:20|2022.16|2004.36|2022.49|2004.69|2022.59|2004.79|2022.16|2004.36|9
1649621850000|2022-04-10 20:17:30|2022.73|2004.93|2022.92|2005.12|2022.92|2005.12|2022.49|2004.69|14
1649621860000|2022-04-10 20:17:40|2022.76|2004.96|2022.89|2005.09|2022.92|2005.12|2022.63|2004.83|16
1649621870000|2022-04-10 20:17:50|2022.97|2005.17|2022.7|2004.9|2022.97|2005.17|2022.7|2004.9|18
1649621880000|2022-04-10 20:18:00|2022.85|2005.05|2022.42|2004.62|2022.85|2005.05|2022.42|2004.62|12
1649621890000|2022-04-10 20:18:10|2022.43|2004.63|2021.56|2003.76|2022.43|2004.63|2021.54|2003.74|19
1649621900000|2022-04-10 20:18:20|2021.59|2003.79|2021.84|2004.04|2021.89|2004.09|2021.59|2003.79|14
1649621910000|2022-04-10 20:18:30|2021.71|2003.91|2021.5|2003.7|2021.83|2004.03|2021.5|2003.7|9
1649621920000|2022-04-10 20:18:40|2021.48|2003.68|2021.15|2003.35|2021.48|2003.68|2021.15|2003.35|9
1649621930000|2022-04-10 20:18:50|2021.13|2003.33|2020.49|2002.69|2021.13|2003.33|2020.43|2002.63|7
1649621940000|2022-04-10 20:19:00|2020.46|2002.66|2019.51|2001.71|2020.48|2002.68|2019.51|2001.71|14
1649621950000|2022-04-10 20:19:10|2019.55|2001.75|2019.65|2001.85|2019.73|2001.93|2019.55|2001.75|7
1649621960000|2022-04-10 20:19:20|2019.59|2001.79|2020.5|2002.7|2020.5|2002.7|2019.55|2001.75|13
1649621970000|2022-04-10 20:19:30|2020.52|2002.72|2021.23|2003.43|2021.26|2003.46|2020.45|2002.65|16
1649621980000|2022-04-10 20:19:40|2021.39|2003.59|2021.57|2003.77|2021.57|2003.77|2021.39|2003.59|7
1649621990000|2022-04-10 20:19:50|2021.44|2003.64|2021.38|2003.58|2021.57|2003.77|2021.38|2003.58|6
1649622000000|2022-04-10 20:20:00|2021.43|2003.63|2021.7|2003.9|2021.75|2003.95|2021.43|2003.63|9
1649622010000|2022-04-10 20:20:10|2021.69|2003.89|2021.41|2003.61|2021.69|2003.89|2021.41|2003.61|9
1649622020000|2022-04-10 20:20:20|2021.36|2003.56|2020.5|2002.7|2021.36|2003.56|2020.47|2002.67|12
1649622030000|2022-04-10 20:20:30|2020.52|2002.72|2020.88|2003.08|2020.88|2003.08|2020.52|2002.72|10
1649622040000|2022-04-10 20:20:40|2020.85|2003.05|2020.94|2003.14|2020.94|2003.14|2020.85|2003.05|13
1649622050000|2022-04-10 20:20:50|2020.97|2003.17|2020.97|2003.17|2020.97|2003.17|2020.97|2003.17|1
1649622060000|2022-04-10 20:21:00|2021.02|2003.22|2021.41|2003.61|2021.62|2003.82|2020.84|2003.04|19
1649622070000|2022-04-10 20:21:10|2021.52|2003.72|2021.5|2003.7|2021.71|2003.91|2021.33|2003.53|12
1649622080000|2022-04-10 20:21:20|2021.41|2003.61|2020.56|2002.76|2021.5|2003.7|2020.56|2002.76|13
1649622090000|2022-04-10 20:21:30|2020.6|2002.8|2020.7|2002.9|2020.7|2002.9|2020.6|2002.8|5
1649622100000|2022-04-10 20:21:40|2020.64|2002.84|2020.59|2002.79|2020.64|2002.84|2020.43|2002.63|9
1649622110000|2022-04-10 20:21:50|2020.63|2002.83|2020.44|2002.64|2020.69|2002.89|2020.44|2002.64|11
1649622120000|2022-04-10 20:22:00|2020.29|2002.49|2020.26|2002.46|2020.29|2002.49|2020.25|2002.45|4
1649622130000|2022-04-10 20:22:10|2020.29|2002.49|2022.43|2004.63|2022.43|2004.63|2020.27|2002.47|11
1649622140000|2022-04-10 20:22:20|2022.5|2004.7|2023.16|2005.36|2023.28|2005.48|2022.5|2004.7|11
1649622150000|2022-04-10 20:22:30|2023.21|2005.41|2023.38|2005.58|2023.55|2005.75|2023.21|2005.41|14
1649622160000|2022-04-10 20:22:40|2023.55|2005.75|2024.49|2006.69|2024.49|2006.69|2023.55|2005.75|12
1649622170000|2022-04-10 20:22:50|2024.53|2006.73|2024.44|2006.64|2024.53|2006.73|2024.44|2006.64|5
1649622180000|2022-04-10 20:23:00|2024.49|2006.69|2025.15|2007.35|2025.26|2007.46|2024.49|2006.69|14
1649622190000|2022-04-10 20:23:10|2025.18|2007.38|2024.81|2007.01|2025.28|2007.48|2024.81|2007.01|11
1649622200000|2022-04-10 20:23:20|2024.75|2006.95|2024.54|2006.74|2024.92|2007.12|2024.54|2006.74|10
1649622210000|2022-04-10 20:23:30|2024.51|2006.71|2023.64|2005.84|2024.51|2006.71|2023.64|2005.84|9
1649622230000|2022-04-10 20:23:50|2023.42|2005.62|2022.1|2004.3|2023.42|2005.62|2022.1|2004.3|14
1649622240000|2022-04-10 20:24:00|2022.2|2004.4|2023.07|2005.27|2023.07|2005.27|2022.06|2004.26|18
1649622250000|2022-04-10 20:24:10|2023.06|2005.26|2023.74|2005.94|2023.74|2005.94|2023.06|2005.26|18
1649622260000|2022-04-10 20:24:20|2023.76|2005.96|2023.76|2005.96|2023.76|2005.96|2023.76|2005.96|1
1649622270000|2022-04-10 20:24:30|2024.32|2006.52|2024.34|2006.54|2024.34|2006.54|2024.29|2006.49|8
1649622280000|2022-04-10 20:24:40|2024.33|2006.53|2024.55|2006.75|2024.67|2006.87|2024.27|2006.47|14
1649622290000|2022-04-10 20:24:50|2024.53|2006.73|2024.58|2006.78|2024.62|2006.82|2024.53|2006.73|6
1649622300000|2022-04-10 20:25:00|2024.63|2006.83|2024.14|2006.34|2024.67|2006.87|2024.14|2006.34|12
1649622310000|2022-04-10 20:25:10|2024.12|2006.32|2024.13|2006.33|2024.2|2006.4|2023.88|2006.08|15
1649622320000|2022-04-10 20:25:20|2024.04|2006.24|2024.03|2006.23|2024.13|2006.33|2024.03|2006.23|5
1649622330000|2022-04-10 20:25:30|2023.83|2006.03|2023.87|2006.07|2024.03|2006.23|2023.83|2006.03|4
1649622340000|2022-04-10 20:25:40|2023.82|2006.02|2023.58|2005.78|2023.82|2006.02|2023.58|2005.78|11
1649622350000|2022-04-10 20:25:50|2023.63|2005.83|2023.64|2005.84|2023.8|2006|2023.59|2005.79|7
1649622360000|2022-04-10 20:26:00|2023.63|2005.83|2023.63|2005.83|2023.63|2005.83|2023.63|2005.83|1
1649622370000|2022-04-10 20:26:10|2023.45|2005.65|2023.29|2005.49|2023.45|2005.65|2023.11|2005.31|14
1649622380000|2022-04-10 20:26:20|2023.22|2005.42|2023.22|2005.42|2023.22|2005.42|2023.22|2005.42|1
1649622390000|2022-04-10 20:26:30|2023.14|2005.34|2023.88|2006.08|2023.9|2006.1|2023.14|2005.34|11
1649622400000|2022-04-10 20:26:40|2023.9|2006.1|2023.88|2006.08|2023.94|2006.14|2023.88|2006.08|8
1649622410000|2022-04-10 20:26:50|2024.14|2006.34|2024.18|2006.38|2024.18|2006.38|2024|2006.2|3
1649622420000|2022-04-10 20:27:00|2024.17|2006.37|2023.65|2005.85|2024.17|2006.37|2023.65|2005.85|8
1649622430000|2022-04-10 20:27:10|2023.74|2005.94|2023.48|2005.68|2023.74|2005.94|2023.4|2005.6|5
1649622440000|2022-04-10 20:27:20|2023.5|2005.7|2023.59|2005.79|2023.7|2005.9|2023.42|2005.62|10
1649622450000|2022-04-10 20:27:30|2023.7|2005.9|2023.58|2005.78|2023.7|2005.9|2023.58|2005.78|3
1649622460000|2022-04-10 20:27:40|2023.67|2005.87|2023.58|2005.78|2023.67|2005.87|2023.58|2005.78|4
1649622470000|2022-04-10 20:27:50|2023.55|2005.75|2023.55|2005.75|2023.55|2005.75|2023.55|2005.75|1
1649622490000|2022-04-10 20:28:10|2023.65|2005.85|2024.1|2006.3|2024.14|2006.34|2023.65|2005.85|7
1649622500000|2022-04-10 20:28:20|2024.13|2006.33|2024.55|2006.75|2024.63|2006.83|2024.13|2006.33|9
1649622510000|2022-04-10 20:28:30|2024.42|2006.62|2024.52|2006.72|2024.6|2006.8|2024.42|2006.62|12
1649622520000|2022-04-10 20:28:40|2024.53|2006.73|2024.54|2006.74|2024.54|2006.74|2024.53|2006.73|2
1649622530000|2022-04-10 20:28:50|2024.5|2006.7|2024.27|2006.47|2024.54|2006.74|2024.27|2006.47|8
1649622540000|2022-04-10 20:29:00|2024.16|2006.36|2023.97|2006.17|2024.35|2006.55|2023.97|2006.17|7
1649622550000|2022-04-10 20:29:10|2023.81|2006.01|2023.88|2006.08|2024.03|2006.23|2023.73|2005.93|9
1649622560000|2022-04-10 20:29:20|2024.02|2006.22|2024.38|2006.58|2024.38|2006.58|2023.89|2006.09|9
1649622570000|2022-04-10 20:29:30|2024.37|2006.57|2024.16|2006.36|2024.45|2006.65|2024.05|2006.25|7
1649622580000|2022-04-10 20:29:40|2024.05|2006.25|2024.16|2006.36|2024.24|2006.44|2024.05|2006.25|12
1649622590000|2022-04-10 20:29:50|2024.24|2006.44|2023.69|2005.89|2024.24|2006.44|2023.63|2005.83|11
1649622600000|2022-04-10 20:30:00|2023.85|2006.05|2024.62|2006.82|2024.62|2006.82|2023.85|2006.05|10
1649622610000|2022-04-10 20:30:10|2024.59|2006.79|2025.62|2007.82|2025.62|2007.82|2024.55|2006.75|16
1649622620000|2022-04-10 20:30:20|2025.54|2007.74|2025.35|2007.55|2025.71|2007.91|2025.35|2007.55|11
1649622630000|2022-04-10 20:30:30|2025.62|2007.82|2025.57|2007.77|2025.78|2007.98|2025.47|2007.67|12
1649622640000|2022-04-10 20:30:40|2025.62|2007.82|2026.37|2008.57|2026.38|2008.58|2025.62|2007.82|10
1649622650000|2022-04-10 20:30:50|2026.39|2008.59|2026.65|2008.85|2026.65|2008.85|2026.37|2008.57|9
1649622660000|2022-04-10 20:31:00|2026.68|2008.88|2027.81|2010.01|2027.81|2010.01|2026.61|2008.81|14
1649622670000|2022-04-10 20:31:10|2027.58|2009.78|2027.53|2009.73|2027.58|2009.78|2027.42|2009.62|3
1649622680000|2022-04-10 20:31:20|2027.41|2009.61|2027.69|2009.89|2027.76|2009.96|2027.41|2009.61|12
1649622690000|2022-04-10 20:31:30|2027.7|2009.9|2027.57|2009.77|2027.7|2009.9|2027.57|2009.77|4
1649622700000|2022-04-10 20:31:40|2027.38|2009.58|2026.8|2009|2027.38|2009.58|2026.76|2008.96|9
1649622710000|2022-04-10 20:31:50|2026.43|2008.63|2026.52|2008.72|2026.59|2008.79|2026.43|2008.63|12
1649622720000|2022-04-10 20:32:00|2026.62|2008.82|2027.41|2009.61|2027.41|2009.61|2026.52|2008.72|18
1649622730000|2022-04-10 20:32:10|2027.4|2009.6|2027.42|2009.62|2027.42|2009.62|2027.4|2009.6|3
1649622740000|2022-04-10 20:32:20|2027.37|2009.57|2027.38|2009.58|2027.39|2009.59|2027.37|2009.57|3
1649622750000|2022-04-10 20:32:30|2027.4|2009.6|2027.61|2009.81|2027.61|2009.81|2027.35|2009.55|6
1649622760000|2022-04-10 20:32:40|2027.62|2009.82|2027.74|2009.94|2027.74|2009.94|2027.62|2009.82|6
1649622770000|2022-04-10 20:32:50|2027.85|2010.05|2027.57|2009.77|2027.85|2010.05|2027.55|2009.75|13
1649622780000|2022-04-10 20:33:00|2027.64|2009.84|2027.41|2009.61|2027.74|2009.94|2027.41|2009.61|15
1649622790000|2022-04-10 20:33:10|2027.4|2009.6|2027.48|2009.68|2027.48|2009.68|2027.4|2009.6|3
1649622800000|2022-04-10 20:33:20|2027.47|2009.67|2027.47|2009.67|2027.48|2009.68|2027.43|2009.63|4
1649622810000|2022-04-10 20:33:30|2027.14|2009.34|2027.38|2009.58|2027.43|2009.63|2027.14|2009.34|6
1649622820000|2022-04-10 20:33:40|2027.41|2009.61|2027.53|2009.73|2027.63|2009.83|2027.4|2009.6|16
1649622830000|2022-04-10 20:33:50|2027.62|2009.82|2026.91|2009.11|2027.62|2009.82|2026.75|2008.95|23
1649622840000|2022-04-10 20:34:00|2026.96|2009.16|2026.82|2009.02|2026.97|2009.17|2026.81|2009.01|11
1649622850000|2022-04-10 20:34:10|2026.67|2008.87|2026.8|2009|2026.82|2009.02|2026.66|2008.86|13
1649622860000|2022-04-10 20:34:20|2026.88|2009.08|2026.8|2009|2026.88|2009.08|2026.67|2008.87|14
1649622870000|2022-04-10 20:34:30|2026.67|2008.87|2026.8|2009|2026.8|2009|2026.66|2008.86|6
1649622880000|2022-04-10 20:34:40|2026.67|2008.87|2026.2|2008.4|2026.8|2009|2026.2|2008.4|20
1649622890000|2022-04-10 20:34:50|2026.13|2008.33|2026.24|2008.44|2026.37|2008.57|2026.08|2008.28|16
1649622900000|2022-04-10 20:35:00|2026.23|2008.43|2026.31|2008.51|2026.51|2008.71|2026.23|2008.43|19
1649622910000|2022-04-10 20:35:10|2026.22|2008.42|2025.52|2007.72|2026.22|2008.42|2025.52|2007.72|15
1649622920000|2022-04-10 20:35:20|2025.57|2007.77|2026.94|2009.14|2027.1|2009.3|2025.57|2007.77|26
1649622930000|2022-04-10 20:35:30|2027.02|2009.22|2026.85|2009.05|2027.11|2009.31|2026.68|2008.88|11
1649622940000|2022-04-10 20:35:40|2026.86|2009.06|2026.83|2009.03|2026.86|2009.06|2026.68|2008.88|8
1649622950000|2022-04-10 20:35:50|2026.91|2009.11|2026.46|2008.66|2026.91|2009.11|2026.39|2008.59|12
1649622960000|2022-04-10 20:36:00|2026.45|2008.65|2026.58|2008.78|2026.74|2008.94|2026.37|2008.57|10
1649622970000|2022-04-10 20:36:10|2026.48|2008.68|2026.48|2008.68|2026.48|2008.68|2026.48|2008.68|1
1649622980000|2022-04-10 20:36:20|2026.46|2008.66|2026.46|2008.66|2026.46|2008.66|2026.46|2008.66|1
1649622990000|2022-04-10 20:36:30|2026.36|2008.56|2026.36|2008.56|2026.4|2008.6|2026.36|2008.56|8
1649623000000|2022-04-10 20:36:40|2026.09|2008.29|2026.28|2008.48|2026.38|2008.58|2026.08|2008.28|11
1649623010000|2022-04-10 20:36:50|2026.1|2008.3|2026.28|2008.48|2026.28|2008.48|2026.1|2008.3|6
1649623020000|2022-04-10 20:37:00|2026.25|2008.45|2026.25|2008.45|2026.25|2008.45|2026.25|2008.45|1
1649623040000|2022-04-10 20:37:20|2026.18|2008.38|2028.2|2010.4|2028.28|2010.48|2026.18|2008.38|29
1649623050000|2022-04-10 20:37:30|2028.26|2010.46|2027.93|2010.13|2028.28|2010.48|2027.91|2010.11|22
1649623060000|2022-04-10 20:37:40|2027.92|2010.12|2028.11|2010.31|2028.23|2010.43|2027.91|2010.11|8
1649623070000|2022-04-10 20:37:50|2028.13|2010.33|2028.11|2010.31|2028.15|2010.35|2028.11|2010.31|3
1649623080000|2022-04-10 20:38:00|2028.15|2010.35|2027.91|2010.11|2028.15|2010.35|2027.67|2009.87|8
1649623090000|2022-04-10 20:38:10|2027.66|2009.86|2027.6|2009.8|2027.91|2010.11|2027.6|2009.8|10
1649623100000|2022-04-10 20:38:20|2027.61|2009.81|2027.62|2009.82|2027.62|2009.82|2027.59|2009.79|5
1649623110000|2022-04-10 20:38:30|2027.6|2009.8|2027.55|2009.75|2027.6|2009.8|2027.52|2009.72|7
1649623120000|2022-04-10 20:38:40|2027.58|2009.78|2027.55|2009.75|2027.58|2009.78|2027.55|2009.75|2
1649623130000|2022-04-10 20:38:50|2027.49|2009.69|2027.1|2009.3|2027.49|2009.69|2026.95|2009.15|14
1649623140000|2022-04-10 20:39:00|2026.96|2009.16|2026.54|2008.74|2027.1|2009.3|2026.21|2008.41|20
1649623150000|2022-04-10 20:39:10|2026.53|2008.73|2026.44|2008.64|2026.55|2008.75|2026.44|2008.64|9
1649623160000|2022-04-10 20:39:20|2026.36|2008.56|2026.33|2008.53|2026.36|2008.56|2026.31|2008.51|8
1649623170000|2022-04-10 20:39:30|2026.34|2008.54|2026.27|2008.47|2026.34|2008.54|2026.27|2008.47|7
1649623180000|2022-04-10 20:39:40|2026.26|2008.46|2026.36|2008.56|2026.5|2008.7|2026.26|2008.46|14
1649623190000|2022-04-10 20:39:50|2026.37|2008.57|2025.71|2007.91|2026.37|2008.57|2025.71|2007.91|12
1649623200000|2022-04-10 20:40:00|2025.7|2007.9|2025.61|2007.81|2025.7|2007.9|2025.61|2007.81|6
1649623210000|2022-04-10 20:40:10|2025.1|2007.3|2024.95|2007.15|2025.25|2007.45|2024.82|2007.02|12
1649623220000|2022-04-10 20:40:20|2025.16|2007.36|2025.16|2007.36|2025.3|2007.5|2024.95|2007.15|17
1649623230000|2022-04-10 20:40:30|2025.14|2007.34|2025.44|2007.64|2025.62|2007.82|2025.14|2007.34|18
1649623240000|2022-04-10 20:40:40|2025.42|2007.62|2024.75|2006.95|2025.6|2007.8|2024.75|2006.95|17
1649623250000|2022-04-10 20:40:50|2024.72|2006.92|2024.58|2006.78|2024.91|2007.11|2024.58|2006.78|11
1649623270000|2022-04-10 20:41:10|2024.6|2006.8|2024.72|2006.92|2024.79|2006.99|2024.58|2006.78|14
1649623280000|2022-04-10 20:41:20|2024.59|2006.79|2024.63|2006.83|2024.79|2006.99|2024.57|2006.77|10
1649623290000|2022-04-10 20:41:30|2024.77|2006.97|2024.59|2006.79|2024.95|2007.15|2024.57|2006.77|20
1649623300000|2022-04-10 20:41:40|2024.58|2006.78|2024.63|2006.83|2024.65|2006.85|2024.58|2006.78|9
1649623310000|2022-04-10 20:41:50|2024.64|2006.84|2024.64|2006.84|2024.65|2006.85|2024.63|2006.83|6
1649623320000|2022-04-10 20:42:00|2024.65|2006.85|2024.64|2006.84|2024.84|2007.04|2024.63|2006.83|10
1649623330000|2022-04-10 20:42:10|2024.84|2007.04|2024.63|2006.83|2024.84|2007.04|2024.63|2006.83|9
1649623340000|2022-04-10 20:42:20|2024.64|2006.84|2025.45|2007.65|2025.47|2007.67|2024.64|2006.84|21
1649623350000|2022-04-10 20:42:30|2025.44|2007.64|2025.51|2007.71|2025.51|2007.71|2025.34|2007.54|8
1649623360000|2022-04-10 20:42:40|2025.4|2007.6|2025.15|2007.35|2025.4|2007.6|2025.15|2007.35|6
1649623370000|2022-04-10 20:42:50|2025.14|2007.34|2025.21|2007.41|2025.21|2007.41|2024.86|2007.06|16
1649623380000|2022-04-10 20:43:00|2025.2|2007.4|2024.87|2007.07|2025.2|2007.4|2024.68|2006.88|15
1649623390000|2022-04-10 20:43:10|2024.84|2007.04|2024.68|2006.88|2024.88|2007.08|2024.68|2006.88|6
1649623400000|2022-04-10 20:43:20|2024.67|2006.87|2024.78|2006.98|2024.82|2007.02|2024.64|2006.84|17
1649623410000|2022-04-10 20:43:30|2024.77|2006.97|2024.82|2007.02|2024.82|2007.02|2024.47|2006.67|14
1649623420000|2022-04-10 20:43:40|2024.98|2007.18|2025.84|2008.04|2026.35|2008.55|2024.98|2007.18|21
1649623430000|2022-04-10 20:43:50|2025.79|2007.99|2025.22|2007.42|2025.79|2007.99|2025.21|2007.41|24
1649623440000|2022-04-10 20:44:00|2025.33|2007.53|2024.68|2006.88|2025.33|2007.53|2024.68|2006.88|18
1649623450000|2022-04-10 20:44:10|2024.66|2006.86|2024.56|2006.76|2024.68|2006.88|2024.56|2006.76|6
1649623460000|2022-04-10 20:44:20|2024.53|2006.73|2024.19|2006.39|2024.53|2006.73|2024.18|2006.38|15
1649623470000|2022-04-10 20:44:30|2024.18|2006.38|2024.34|2006.54|2024.37|2006.57|2024.17|2006.37|6
1649623480000|2022-04-10 20:44:40|2024.35|2006.55|2024.49|2006.69|2024.49|2006.69|2024.31|2006.51|5
1649623490000|2022-04-10 20:44:50|2024.47|2006.67|2024.45|2006.65|2024.51|2006.71|2024.44|2006.64|12
1649623500000|2022-04-10 20:45:00|2024.5|2006.7|2025.53|2007.73|2025.53|2007.73|2024.45|2006.65|20
1649623510000|2022-04-10 20:45:10|2025.45|2007.65|2024.79|2006.99|2025.45|2007.65|2024.79|2006.99|19
1649623520000|2022-04-10 20:45:20|2024.8|2007|2024.79|2006.99|2024.86|2007.06|2024.79|2006.99|3
1649623530000|2022-04-10 20:45:30|2024.56|2006.76|2024.57|2006.77|2024.57|2006.77|2024.3|2006.5|12
1649623540000|2022-04-10 20:45:40|2024.56|2006.76|2024.7|2006.9|2024.8|2007|2024.54|2006.74|19
1649623550000|2022-04-10 20:45:50|2024.69|2006.89|2024.43|2006.63|2024.72|2006.92|2024.43|2006.63|13
1649623560000|2022-04-10 20:46:00|2024.5|2006.7|2025.33|2007.53|2025.33|2007.53|2024.5|2006.7|18
1649623570000|2022-04-10 20:46:10|2025.31|2007.51|2025.46|2007.66|2025.46|2007.66|2025.31|2007.51|3
1649623580000|2022-04-10 20:46:20|2025.47|2007.67|2025.46|2007.66|2025.48|2007.68|2025.46|2007.66|5
1649623590000|2022-04-10 20:46:30|2025.41|2007.61|2025.12|2007.32|2025.41|2007.61|2025.12|2007.32|6
1649623600000|2022-04-10 20:46:40|2024.99|2007.19|2024.74|2006.94|2024.99|2007.19|2024.74|2006.94|5
1649623610000|2022-04-10 20:46:50|2024.89|2007.09|2024.76|2006.96|2024.91|2007.11|2024.74|2006.94|10
1649623620000|2022-04-10 20:47:00|2024.91|2007.11|2024.71|2006.91|2025|2007.2|2024.71|2006.91|21
1649623630000|2022-04-10 20:47:10|2024.83|2007.03|2024.83|2007.03|2024.87|2007.07|2024.71|2006.91|15
1649623640000|2022-04-10 20:47:20|2024.71|2006.91|2024.44|2006.64|2024.71|2006.91|2024.43|2006.63|7
1649623650000|2022-04-10 20:47:30|2024.43|2006.63|2024.44|2006.64|2024.44|2006.64|2024.43|2006.63|12
1649623660000|2022-04-10 20:47:40|2024.43|2006.63|2024.84|2007.04|2024.89|2007.09|2024.34|2006.54|14
1649623670000|2022-04-10 20:47:50|2024.69|2006.89|2024.34|2006.54|2024.84|2007.04|2024.34|2006.54|11
1649623680000|2022-04-10 20:48:00|2024.37|2006.57|2024.37|2006.57|2024.37|2006.57|2024.37|2006.57|1
1649623690000|2022-04-10 20:48:10|2024.07|2006.27|2024.32|2006.52|2024.32|2006.52|2023.95|2006.15|3
1649623700000|2022-04-10 20:48:20|2024.3|2006.5|2024.32|2006.52|2024.32|2006.52|2024.3|2006.5|12
1649623710000|2022-04-10 20:48:30|2024.33|2006.53|2024.36|2006.56|2024.36|2006.56|2024.32|2006.52|7
1649623730000|2022-04-10 20:48:50|2024.34|2006.54|2024.57|2006.77|2024.6|2006.8|2024.34|2006.54|5
1649623740000|2022-04-10 20:49:00|2024.61|2006.81|2024.4|2006.6|2024.74|2006.94|2024.36|2006.56|13
1649623750000|2022-04-10 20:49:10|2024.36|2006.56|2023.87|2006.07|2024.36|2006.56|2023.87|2006.07|9
1649623760000|2022-04-10 20:49:20|2023.97|2006.17|2023.85|2006.05|2023.97|2006.17|2023.85|2006.05|5
1649623770000|2022-04-10 20:49:30|2023.81|2006.01|2023.85|2006.05|2023.85|2006.05|2023.81|2006.01|2
1649623780000|2022-04-10 20:49:40|2024|2006.2|2024.65|2006.85|2024.65|2006.85|2024|2006.2|14
1649623790000|2022-04-10 20:49:50|2024.64|2006.84|2024.61|2006.81|2024.71|2006.91|2024.59|2006.79|9
1649623800000|2022-04-10 20:50:00|2024.59|2006.79|2024.5|2006.7|2024.6|2006.8|2024.5|2006.7|12
1649623810000|2022-04-10 20:50:10|2024.38|2006.58|2024.3|2006.5|2024.42|2006.62|2024.29|2006.49|18
1649623820000|2022-04-10 20:50:20|2024.21|2006.41|2023.47|2005.67|2024.35|2006.55|2023.47|2005.67|24
1649623830000|2022-04-10 20:50:30|2023.48|2005.68|2023.22|2005.42|2023.52|2005.72|2022.92|2005.12|23
1649623840000|2022-04-10 20:50:40|2023.15|2005.35|2023.17|2005.37|2023.22|2005.42|2023.02|2005.22|20
1649623850000|2022-04-10 20:50:50|2023.16|2005.36|2022.75|2004.95|2023.19|2005.39|2022.54|2004.74|30
1649623860000|2022-04-10 20:51:00|2022.78|2004.98|2022.44|2004.64|2022.78|2004.98|2022.41|2004.61|20
1649623870000|2022-04-10 20:51:10|2022.43|2004.63|2022.69|2004.89|2022.74|2004.94|2022.23|2004.43|15
1649623880000|2022-04-10 20:51:20|2022.8|2005|2023.74|2005.94|2023.74|2005.94|2022.8|2005|13
1649623890000|2022-04-10 20:51:30|2023.69|2005.89|2023.67|2005.87|2024.02|2006.22|2023.67|2005.87|20
1649623900000|2022-04-10 20:51:40|2023.65|2005.85|2022.9|2005.1|2023.65|2005.85|2022.76|2004.96|14
1649623910000|2022-04-10 20:51:50|2022.76|2004.96|2022.49|2004.69|2022.9|2005.1|2022.49|2004.69|8
1649623920000|2022-04-10 20:52:00|2022.43|2004.63|2021.7|2003.9|2022.44|2004.64|2021.51|2003.71|18
1649623930000|2022-04-10 20:52:10|2021.69|2003.89|2021.64|2003.84|2021.69|2003.89|2021.51|2003.71|7
1649623940000|2022-04-10 20:52:20|2021.36|2003.56|2020.51|2002.71|2021.36|2003.56|2020.51|2002.71|16
1649623950000|2022-04-10 20:52:30|2020.52|2002.72|2020.37|2002.57|2020.55|2002.75|2020.37|2002.57|10
1649623960000|2022-04-10 20:52:40|2020.23|2002.43|2020.3|2002.5|2020.3|2002.5|2020|2002.2|16
1649623970000|2022-04-10 20:52:50|2020.17|2002.37|2020.03|2002.23|2020.17|2002.37|2020.03|2002.23|3
1649623980000|2022-04-10 20:53:00|2020|2002.2|2020.33|2002.53|2020.33|2002.53|2020|2002.2|11
1649623990000|2022-04-10 20:53:10|2020.3|2002.5|2020.26|2002.46|2020.46|2002.66|2020.26|2002.46|5
1649624000000|2022-04-10 20:53:20|2020.35|2002.55|2019.67|2001.87|2020.41|2002.61|2019.63|2001.83|26
1649624010000|2022-04-10 20:53:30|2019.68|2001.88|2019.69|2001.89|2019.71|2001.91|2019.68|2001.88|4
1649624020000|2022-04-10 20:53:40|2019.74|2001.94|2022.34|2004.54|2022.34|2004.54|2019.04|2001.24|29
1649624030000|2022-04-10 20:53:50|2022.22|2004.42|2020.59|2002.79|2022.22|2004.42|2020.48|2002.68|25
1649624040000|2022-04-10 20:54:00|2020.66|2002.86|2020.65|2002.85|2020.73|2002.93|2020.5|2002.7|15
1649624050000|2022-04-10 20:54:10|2020.51|2002.71|2019.65|2001.85|2020.51|2002.71|2019.65|2001.85|22
1649624060000|2022-04-10 20:54:20|2019.64|2001.84|2020.64|2002.84|2020.71|2002.91|2019.63|2001.83|24
1649624070000|2022-04-10 20:54:30|2020.57|2002.77|2021.51|2003.71|2021.58|2003.78|2020.48|2002.68|25
1649624080000|2022-04-10 20:54:40|2021.5|2003.7|2021.38|2003.58|2021.56|2003.76|2021.37|2003.57|16
1649624090000|2022-04-10 20:54:50|2021.35|2003.55|2021.22|2003.42|2021.36|2003.56|2021.15|2003.35|14
1649624100000|2022-04-10 20:55:00|2021.34|2003.54|2021.43|2003.63|2021.46|2003.66|2021.2|2003.4|14
1649624110000|2022-04-10 20:55:10|2021.42|2003.62|2021.45|2003.65|2021.57|2003.77|2021.39|2003.59|18
1649624120000|2022-04-10 20:55:20|2021.44|2003.64|2020.9|2003.1|2021.48|2003.68|2020.79|2002.99|22
1649624130000|2022-04-10 20:55:30|2020.87|2003.07|2020.81|2003.01|2020.89|2003.09|2020.8|2003|16
1649624140000|2022-04-10 20:55:40|2020.8|2003|2020.83|2003.03|2020.83|2003.03|2020.77|2002.97|12
1649624150000|2022-04-10 20:55:50|2020.82|2003.02|2020.51|2002.71|2020.82|2003.02|2020.51|2002.71|8
1649624160000|2022-04-10 20:56:00|2020.49|2002.69|2020.54|2002.74|2020.56|2002.76|2020.47|2002.67|13
1649624170000|2022-04-10 20:56:10|2020.32|2002.52|2019.77|2001.97|2020.32|2002.52|2019.77|2001.97|5
1649624180000|2022-04-10 20:56:20|2019.76|2001.96|2019.76|2001.96|2019.76|2001.96|2019.76|2001.96|1
1649624190000|2022-04-10 20:56:30|2019.74|2001.94|2019.76|2001.96|2019.76|2001.96|2019.74|2001.94|4
1649624200000|2022-04-10 20:56:40|2019.74|2001.94|2019.31|2001.51|2019.76|2001.96|2019.31|2001.51|8
1649624210000|2022-04-10 20:56:50|2019.15|2001.35|2018.7|2000.9|2019.15|2001.35|2018.7|2000.9|21
1649624220000|2022-04-10 20:57:00|2018.66|2000.86|2018.67|2000.87|2018.73|2000.93|2018.66|2000.86|7
1649624230000|2022-04-10 20:57:10|2018.73|2000.93|2019.46|2001.66|2019.51|2001.71|2018.61|2000.81|16
1649624240000|2022-04-10 20:57:20|2019.45|2001.65|2019.71|2001.91|2019.71|2001.91|2019.45|2001.65|13
1649624250000|2022-04-10 20:57:30|2019.7|2001.9|2019.62|2001.82|2019.71|2001.91|2019.6|2001.8|10
1649624260000|2022-04-10 20:57:40|2019.72|2001.92|2019.3|2001.5|2019.72|2001.92|2019.28|2001.48|16
1649624270000|2022-04-10 20:57:50|2019.31|2001.51|2019.15|2001.35|2019.33|2001.53|2019.15|2001.35|9
1649624280000|2022-04-10 20:58:00|2019.23|2001.43|2019.23|2001.43|2019.23|2001.43|2019.16|2001.36|8
1649624290000|2022-04-10 20:58:10|2019.17|2001.37|2019.17|2001.37|2019.17|2001.37|2019.17|2001.37|1
1649624300000|2022-04-10 20:58:20|2019.28|2001.48|2019.36|2001.56|2019.36|2001.56|2019.28|2001.48|10
1649624310000|2022-04-10 20:58:30|2019.35|2001.55|2018.33|2000.53|2019.35|2001.55|2018.33|2000.53|17
1649624320000|2022-04-10 20:58:40|2018.37|2000.57|2018.53|2000.73|2018.53|2000.73|2018.36|2000.56|12
1649624330000|2022-04-10 20:58:50|2018|2000.2|2017.74|1999.94|2018.13|2000.33|2017.74|1999.94|21
1649624340000|2022-04-10 20:59:00|2017.73|1999.93|2017.15|1999.35|2017.73|1999.93|2017.13|1999.33|15
1649624350000|2022-04-10 20:59:10|2017.11|1999.31|2016.76|1998.96|2017.15|1999.35|2016.76|1998.96|8
1649624360000|2022-04-10 20:59:20|2016.75|1998.95|2016.53|1998.73|2016.78|1998.98|2016.49|1998.69|15
1649624370000|2022-04-10 20:59:30|2016.51|1998.71|2016.54|1998.74|2016.88|1999.08|2016.51|1998.71|22
1649624380000|2022-04-10 20:59:40|2016.53|1998.73|2016.55|1998.75|2016.58|1998.78|2016.52|1998.72|8
1649624390000|2022-04-10 20:59:50|2016.53|1998.73|2017.5|1999.7|2017.63|1999.83|2016.52|1998.72|14
1649624400000|2022-04-10 21:00:00|2017.47|1999.67|2017.17|1999.37|2017.53|1999.73|2016.71|1998.91|26
1649624410000|2022-04-10 21:00:10|2017.1|1999.3|2016.28|1998.48|2017.1|1999.3|2016.28|1998.48|31
1649624420000|2022-04-10 21:00:20|2016.35|1998.55|2018.16|2000.36|2018.3|2000.5|2016.3|1998.5|29
1649624430000|2022-04-10 21:00:30|2018.15|2000.35|2018.1|2000.3|2018.39|2000.59|2017.98|2000.18|17
1649624440000|2022-04-10 21:00:40|2018.06|2000.26|2019.37|2001.57|2019.53|2001.73|2018.06|2000.26|20
1649624450000|2022-04-10 21:00:50|2019.44|2001.64|2019.52|2001.72|2019.52|2001.72|2019.06|2001.26|15
1649624460000|2022-04-10 21:01:00|2019.53|2001.73|2018.75|2000.95|2019.53|2001.73|2018.75|2000.95|14
1649624470000|2022-04-10 21:01:10|2018.74|2000.94|2018.68|2000.88|2018.74|2000.94|2018.66|2000.86|9
1649624480000|2022-04-10 21:01:20|2018.42|2000.62|2018.39|2000.59|2018.51|2000.71|2018.39|2000.59|16
1649624490000|2022-04-10 21:01:30|2018.41|2000.61|2018.52|2000.72|2018.58|2000.78|2018.41|2000.61|15
1649624500000|2022-04-10 21:01:40|2018.51|2000.71|2018.48|2000.68|2018.55|2000.75|2018.48|2000.68|7
1649624510000|2022-04-10 21:01:50|2018.47|2000.67|2018.48|2000.68|2018.5|2000.7|2018.47|2000.67|5
1649624520000|2022-04-10 21:02:00|2018.47|2000.67|2018.04|2000.24|2018.48|2000.68|2017.69|1999.89|20
1649624530000|2022-04-10 21:02:10|2018.47|2000.67|2019.54|2001.74|2019.54|2001.74|2018.47|2000.67|27
1649624540000|2022-04-10 21:02:20|2019.69|2001.89|2019.54|2001.74|2019.7|2001.9|2019.46|2001.66|20
1649624550000|2022-04-10 21:02:30|2019.52|2001.72|2019.81|2002.01|2019.81|2002.01|2019.49|2001.69|14
1649624560000|2022-04-10 21:02:40|2019.82|2002.02|2019.57|2001.77|2019.86|2002.06|2019.5|2001.7|18
1649624570000|2022-04-10 21:02:50|2019.58|2001.78|2019.6|2001.8|2019.67|2001.87|2019.44|2001.64|30
1649624580000|2022-04-10 21:03:00|2019.7|2001.9|2019.89|2002.09|2019.96|2002.16|2019.62|2001.82|19
1649624590000|2022-04-10 21:03:10|2019.9|2002.1|2020.37|2002.57|2020.38|2002.58|2019.78|2001.98|22
1649624600000|2022-04-10 21:03:20|2020.39|2002.59|2020.58|2002.78|2020.58|2002.78|2020.39|2002.59|13
1649624610000|2022-04-10 21:03:30|2020.63|2002.83|2020.67|2002.87|2020.67|2002.87|2020.58|2002.78|5
1649624620000|2022-04-10 21:03:40|2020.63|2002.83|2020.92|2003.12|2020.92|2003.12|2020.63|2002.83|12
1649624630000|2022-04-10 21:03:50|2020.93|2003.13|2020.63|2002.83|2020.95|2003.15|2020.47|2002.67|12
1649624640000|2022-04-10 21:04:00|2020.62|2002.82|2020.62|2002.82|2020.69|2002.89|2020.62|2002.82|3
1649624650000|2022-04-10 21:04:10|2020.4|2002.6|2020.46|2002.66|2020.56|2002.76|2020.4|2002.6|13
1649624660000|2022-04-10 21:04:20|2020.43|2002.63|2020.41|2002.61|2020.43|2002.63|2020.41|2002.61|2
1649624670000|2022-04-10 21:04:30|2020.43|2002.63|2020.41|2002.61|2020.43|2002.63|2020.41|2002.61|2
1649624680000|2022-04-10 21:04:40|2020.42|2002.62|2020.41|2002.61|2020.43|2002.63|2020.39|2002.59|10
1649624690000|2022-04-10 21:04:50|2020.42|2002.62|2020.62|2002.82|2020.63|2002.83|2020.41|2002.61|14
1649624700000|2022-04-10 21:05:00|2020.58|2002.78|2021.69|2003.89|2021.73|2003.93|2020.55|2002.75|25
1649624710000|2022-04-10 21:05:10|2021.71|2003.91|2021.44|2003.64|2021.71|2003.91|2021.4|2003.6|14
1649624720000|2022-04-10 21:05:20|2021.83|2004.03|2021.84|2004.04|2021.84|2004.04|2021.69|2003.89|10
1649624730000|2022-04-10 21:05:30|2021.87|2004.07|2021.47|2003.67|2021.87|2004.07|2021.42|2003.62|22
1649624740000|2022-04-10 21:05:40|2021.42|2003.62|2021.46|2003.66|2021.47|2003.67|2021.42|2003.62|4
1649624750000|2022-04-10 21:05:50|2021.53|2003.73|2021.55|2003.75|2021.58|2003.78|2021.39|2003.59|22
1649624760000|2022-04-10 21:06:00|2021.61|2003.81|2021.78|2003.98|2021.78|2003.98|2021.5|2003.7|15
1649624770000|2022-04-10 21:06:10|2021.75|2003.95|2021.82|2004.02|2021.85|2004.05|2021.71|2003.91|14
1649624780000|2022-04-10 21:06:20|2021.63|2003.83|2021.53|2003.73|2021.82|2004.02|2021.53|2003.73|8
1649624790000|2022-04-10 21:06:30|2021.58|2003.78|2021.69|2003.89|2021.73|2003.93|2021.53|2003.73|17
1649624800000|2022-04-10 21:06:40|2021.76|2003.96|2021.95|2004.15|2021.95|2004.15|2021.69|2003.89|10
1649624810000|2022-04-10 21:06:50|2021.96|2004.16|2022.33|2004.53|2022.37|2004.57|2021.96|2004.16|8
1649624820000|2022-04-10 21:07:00|2022.31|2004.51|2021.73|2003.93|2022.31|2004.51|2021.68|2003.88|10
1649624830000|2022-04-10 21:07:10|2021.5|2003.7|2021.54|2003.74|2021.63|2003.83|2021.5|2003.7|13
1649624840000|2022-04-10 21:07:20|2021.63|2003.83|2021.61|2003.81|2021.63|2003.83|2021.6|2003.8|3
1649624850000|2022-04-10 21:07:30|2021.65|2003.85|2021.71|2003.91|2021.81|2004.01|2021.63|2003.83|9
1649624860000|2022-04-10 21:07:40|2021.77|2003.97|2021.66|2003.86|2021.77|2003.97|2021.62|2003.82|16
1649624870000|2022-04-10 21:07:50|2021.76|2003.96|2021.66|2003.86|2021.76|2003.96|2021.66|2003.86|10
1649624880000|2022-04-10 21:08:00|2021.7|2003.9|2021.77|2003.97|2021.89|2004.09|2021.7|2003.9|3
1649624890000|2022-04-10 21:08:10|2021.67|2003.87|2021.66|2003.86|2021.77|2003.97|2021.66|2003.86|6
1649624900000|2022-04-10 21:08:20|2021.65|2003.85|2021.5|2003.7|2021.66|2003.86|2021.5|2003.7|6
1649624920000|2022-04-10 21:08:40|2021.47|2003.67|2021.47|2003.67|2021.47|2003.67|2021.47|2003.67|1
1649624930000|2022-04-10 21:08:50|2021.33|2003.53|2021.22|2003.42|2021.33|2003.53|2021.04|2003.24|9
1649624940000|2022-04-10 21:09:00|2021.14|2003.34|2020.98|2003.18|2021.14|2003.34|2020.98|2003.18|2
1649624950000|2022-04-10 21:09:10|2020.95|2003.15|2018.54|2000.74|2020.95|2003.15|2018.54|2000.74|19
1649624960000|2022-04-10 21:09:20|2018.65|2000.85|2018.63|2000.83|2018.67|2000.87|2018.55|2000.75|11
1649624970000|2022-04-10 21:09:30|2019.03|2001.23|2019.32|2001.52|2019.37|2001.57|2019.03|2001.23|16
1649624980000|2022-04-10 21:09:40|2019.31|2001.51|2019.31|2001.51|2019.32|2001.52|2019.28|2001.48|7
1649624990000|2022-04-10 21:09:50|2019.13|2001.33|2018.99|2001.19|2019.2|2001.4|2018.74|2000.94|17
1649625000000|2022-04-10 21:10:00|2019|2001.2|2018.72|2000.92|2019.15|2001.35|2018.54|2000.74|15
1649625010000|2022-04-10 21:10:10|2018.75|2000.95|2018.92|2001.12|2018.98|2001.18|2018.73|2000.93|10
1649625020000|2022-04-10 21:10:20|2018.94|2001.14|2018.95|2001.15|2018.95|2001.15|2018.94|2001.14|2
1649625030000|2022-04-10 21:10:30|2018.96|2001.16|2019.67|2001.87|2019.68|2001.88|2018.96|2001.16|13
1649625040000|2022-04-10 21:10:40|2020.02|2002.22|2019.71|2001.91|2020.02|2002.22|2019.61|2001.81|17
1649625050000|2022-04-10 21:10:50|2019.7|2001.9|2019.63|2001.83|2019.7|2001.9|2019.58|2001.78|6
1649625060000|2022-04-10 21:11:00|2019.6|2001.8|2019.68|2001.88|2019.68|2001.88|2019.6|2001.8|4
1649625070000|2022-04-10 21:11:10|2019.64|2001.84|2019.57|2001.77|2019.72|2001.92|2019.57|2001.77|12
1649625080000|2022-04-10 21:11:20|2019.62|2001.82|2019.55|2001.75|2019.62|2001.82|2019.55|2001.75|3
1649625090000|2022-04-10 21:11:30|2019.43|2001.63|2019.2|2001.4|2019.43|2001.63|2019.15|2001.35|5
1649625110000|2022-04-10 21:11:50|2019.14|2001.34|2018.52|2000.72|2019.14|2001.34|2018.52|2000.72|5
1649625120000|2022-04-10 21:12:00|2018.64|2000.84|2018.59|2000.79|2018.69|2000.89|2018.56|2000.76|10
1649625130000|2022-04-10 21:12:10|2018.62|2000.82|2018.73|2000.93|2018.73|2000.93|2018.61|2000.81|7
1649625150000|2022-04-10 21:12:30|2018.78|2000.98|2019.48|2001.68|2019.48|2001.68|2018.76|2000.96|11
1649625160000|2022-04-10 21:12:40|2019.59|2001.79|2019.7|2001.9|2019.77|2001.97|2019.59|2001.79|12
1649625170000|2022-04-10 21:12:50|2019.74|2001.94|2019.64|2001.84|2019.78|2001.98|2019.64|2001.84|6
1649625180000|2022-04-10 21:13:00|2019.61|2001.81|2019.89|2002.09|2020.21|2002.41|2019.61|2001.81|15
1649625190000|2022-04-10 21:13:10|2019.85|2002.05|2020.71|2002.91|2020.73|2002.93|2019.85|2002.05|12
1649625200000|2022-04-10 21:13:20|2020.73|2002.93|2020.88|2003.08|2020.88|2003.08|2020.7|2002.9|4
1649625210000|2022-04-10 21:13:30|2020.89|2003.09|2021.24|2003.44|2021.24|2003.44|2020.77|2002.97|11
1649625220000|2022-04-10 21:13:40|2021.23|2003.43|2020.95|2003.15|2021.24|2003.44|2020.93|2003.13|9
1649625230000|2022-04-10 21:13:50|2020.93|2003.13|2020.83|2003.03|2021.02|2003.22|2020.53|2002.73|24
1649625240000|2022-04-10 21:14:00|2020.73|2002.93|2020.2|2002.4|2020.76|2002.96|2020.2|2002.4|18
1649625250000|2022-04-10 21:14:10|2020.13|2002.33|2020.13|2002.33|2020.13|2002.33|2020.13|2002.33|1
1649625260000|2022-04-10 21:14:20|2020.08|2002.28|2019.99|2002.19|2020.08|2002.28|2019.98|2002.18|6
1649625270000|2022-04-10 21:14:30|2019.94|2002.14|2020.01|2002.21|2020.04|2002.24|2019.94|2002.14|9
1649625280000|2022-04-10 21:14:40|2019.99|2002.19|2019.99|2002.19|2020|2002.2|2019.99|2002.19|3
1649625290000|2022-04-10 21:14:50|2020.01|2002.21|2020.05|2002.25|2020.05|2002.25|2020.01|2002.21|4
1649625300000|2022-04-10 21:15:00|2020.02|2002.22|2020.04|2002.24|2020.04|2002.24|2020.02|2002.22|2
1649625310000|2022-04-10 21:15:10|2019.96|2002.16|2020.05|2002.25|2020.05|2002.25|2019.96|2002.16|5
1649625320000|2022-04-10 21:15:20|2019.98|2002.18|2019.98|2002.18|2019.98|2002.18|2019.98|2002.18|1
1649625330000|2022-04-10 21:15:30|2019.97|2002.17|2019.74|2001.94|2019.97|2002.17|2019.74|2001.94|14
1649625340000|2022-04-10 21:15:40|2019.88|2002.08|2019.35|2001.55|2019.96|2002.16|2019.35|2001.55|18
1649625350000|2022-04-10 21:15:50|2019.31|2001.51|2019.05|2001.25|2019.31|2001.51|2019.04|2001.24|13
1649625360000|2022-04-10 21:16:00|2019.06|2001.26|2019.12|2001.32|2019.13|2001.33|2019.04|2001.24|14
1649625370000|2022-04-10 21:16:10|2019.13|2001.33|2019.2|2001.4|2019.21|2001.41|2019.11|2001.31|5
1649625380000|2022-04-10 21:16:20|2019.18|2001.38|2019.19|2001.39|2019.22|2001.42|2019.18|2001.38|11
1649625390000|2022-04-10 21:16:30|2019.2|2001.4|2019.11|2001.31|2019.21|2001.41|2018.92|2001.12|20
1649625400000|2022-04-10 21:16:40|2018.94|2001.14|2018.7|2000.9|2018.94|2001.14|2018.7|2000.9|12
1649625410000|2022-04-10 21:16:50|2018.67|2000.87|2018.66|2000.86|2018.74|2000.94|2018.66|2000.86|5
1649625420000|2022-04-10 21:17:00|2018.75|2000.95|2018.31|2000.51|2018.75|2000.95|2018.31|2000.51|3
1649625430000|2022-04-10 21:17:10|2018.49|2000.69|2018.51|2000.71|2018.54|2000.74|2018.49|2000.69|5
1649625440000|2022-04-10 21:17:20|2018.57|2000.77|2018.57|2000.77|2018.57|2000.77|2018.52|2000.72|3
1649625450000|2022-04-10 21:17:30|2018.67|2000.87|2018.69|2000.89|2018.69|2000.89|2018.57|2000.77|4
1649625460000|2022-04-10 21:17:40|2018.6|2000.8|2018.65|2000.85|2018.71|2000.91|2018.46|2000.66|11
1649625470000|2022-04-10 21:17:50|2018.5|2000.7|2017.98|2000.18|2018.65|2000.85|2017.94|2000.14|20
1649625480000|2022-04-10 21:18:00|2018.05|2000.25|2017.87|2000.07|2018.05|2000.25|2017.71|1999.91|6
1649625490000|2022-04-10 21:18:10|2017.86|2000.06|2017.86|2000.06|2017.86|2000.06|2017.86|2000.06|1
1649625500000|2022-04-10 21:18:20|2017.85|2000.05|2017.89|2000.09|2017.9|2000.1|2017.85|2000.05|3
1649625510000|2022-04-10 21:18:30|2017.88|2000.08|2017.8|2000|2017.88|2000.08|2017.8|2000|3
1649625520000|2022-04-10 21:18:40|2017.81|2000.01|2017.83|2000.03|2017.84|2000.04|2017.67|1999.87|13
1649625530000|2022-04-10 21:18:50|2017.84|2000.04|2017.89|2000.09|2017.91|2000.11|2017.84|2000.04|8
1649625540000|2022-04-10 21:19:00|2017.85|2000.05|2017.84|2000.04|2017.85|2000.05|2017.84|2000.04|2
1649625550000|2022-04-10 21:19:10|2017.82|2000.02|2017.83|2000.03|2017.84|2000.04|2017.75|1999.95|8
1649625560000|2022-04-10 21:19:20|2017.82|2000.02|2017.96|2000.16|2017.96|2000.16|2017.82|2000.02|9
1649625570000|2022-04-10 21:19:30|2017.95|2000.15|2016.39|1998.59|2018.14|2000.34|2016.39|1998.59|14
1649625580000|2022-04-10 21:19:40|2016.38|1998.58|2015.8|1998|2016.38|1998.58|2015.8|1998|15
1649625590000|2022-04-10 21:19:50|2015.79|1997.99|2015.84|1998.04|2015.89|1998.09|2015.77|1997.97|9
1649625600000|2022-04-10 21:20:00|2015.83|1998.03|2015.71|1997.91|2015.84|1998.04|2015.63|1997.83|19
1649625610000|2022-04-10 21:20:10|2015.7|1997.9|2015.86|1998.06|2015.92|1998.12|2015.66|1997.86|10
1649625620000|2022-04-10 21:20:20|2015.85|1998.05|2015.81|1998.01|2015.89|1998.09|2015.81|1998.01|13
1649625630000|2022-04-10 21:20:30|2015.43|1997.63|2015.31|1997.51|2015.49|1997.69|2015.31|1997.51|7
1649625640000|2022-04-10 21:20:40|2015.03|1997.23|2015.03|1997.23|2015.03|1997.23|2015.03|1997.23|1
1649625660000|2022-04-10 21:21:00|2014.98|1997.18|2014.91|1997.11|2014.98|1997.18|2014.91|1997.11|3
1649625670000|2022-04-10 21:21:10|2014.86|1997.06|2014.86|1997.06|2014.86|1997.06|2014.86|1997.06|1
1649625690000|2022-04-10 21:21:30|2014.95|1997.15|2014.95|1997.15|2014.95|1997.15|2014.95|1997.15|1
1649625710000|2022-04-10 21:21:50|2014.96|1997.16|2014.96|1997.16|2014.96|1997.16|2014.96|1997.16|1
1649625730000|2022-04-10 21:22:10|2014.95|1997.15|2014.95|1997.15|2014.95|1997.15|2014.95|1997.15|1
1649625760000|2022-04-10 21:22:40|2014.93|1997.13|2014.93|1997.13|2014.93|1997.13|2014.93|1997.13|1
1649625770000|2022-04-10 21:22:50|2014.5|1996.7|2014.69|1996.89|2014.71|1996.91|2014.5|1996.7|6
1649625780000|2022-04-10 21:23:00|2014.54|1996.74|2014.79|1996.99|2014.79|1996.99|2014.52|1996.72|3
1649625790000|2022-04-10 21:23:10|2014.84|1997.04|2014.75|1996.95|2014.84|1997.04|2014.33|1996.53|10
1649625800000|2022-04-10 21:23:20|2014.82|1997.02|2014.8|1997|2014.82|1997.02|2014.8|1997|3
1649625810000|2022-04-10 21:23:30|2014.82|1997.02|2014.8|1997|2014.83|1997.03|2014.77|1996.97|11
1649625820000|2022-04-10 21:23:40|2014.81|1997.01|2014.95|1997.15|2014.97|1997.17|2014.8|1997|9
1649625830000|2022-04-10 21:23:50|2014.93|1997.13|2014.99|1997.19|2014.99|1997.19|2014.91|1997.11|9
1649625840000|2022-04-10 21:24:00|2014.98|1997.18|2016.42|1998.62|2016.43|1998.63|2014.91|1997.11|14
1649625850000|2022-04-10 21:24:10|2016.43|1998.63|2016.72|1998.92|2016.8|1999|2016.43|1998.63|5
1649625860000|2022-04-10 21:24:20|2016.71|1998.91|2016.72|1998.92|2016.72|1998.92|2016.71|1998.91|2
1649625870000|2022-04-10 21:24:30|2016.61|1998.81|2016.96|1999.16|2016.97|1999.17|2016.6|1998.8|9
1649625880000|2022-04-10 21:24:40|2016.97|1999.17|2017.04|1999.24|2017.05|1999.25|2016.91|1999.11|10
1649625890000|2022-04-10 21:24:50|2017.01|1999.21|2017.06|1999.26|2017.06|1999.26|2017|1999.2|7
1649625900000|2022-04-10 21:25:00|2017|1999.2|2017.04|1999.24|2017.13|1999.33|2016.75|1998.95|15
1649625910000|2022-04-10 21:25:10|2017.09|1999.29|2017.04|1999.24|2017.1|1999.3|2016.98|1999.18|10
1649625920000|2022-04-10 21:25:20|2017.01|1999.21|2016.91|1999.11|2017.11|1999.31|2016.91|1999.11|9
1649625930000|2022-04-10 21:25:30|2016.9|1999.1|2016.58|1998.78|2016.93|1999.13|2016.58|1998.78|16
1649625940000|2022-04-10 21:25:40|2016.54|1998.74|2016.88|1999.08|2016.88|1999.08|2016.54|1998.74|14
1649625950000|2022-04-10 21:25:50|2016.86|1999.06|2017.16|1999.36|2017.16|1999.36|2016.57|1998.77|17
1649625960000|2022-04-10 21:26:00|2017.15|1999.35|2017.19|1999.39|2017.19|1999.39|2017.15|1999.35|5
1649625970000|2022-04-10 21:26:10|2017.17|1999.37|2017.14|1999.34|2017.19|1999.39|2017.13|1999.33|10
1649625980000|2022-04-10 21:26:20|2017.15|1999.35|2016.97|1999.17|2017.15|1999.35|2016.97|1999.17|3
1649625990000|2022-04-10 21:26:30|2016.71|1998.91|2016.97|1999.17|2016.97|1999.17|2016.61|1998.81|4
1649626000000|2022-04-10 21:26:40|2016.8|1999|2016.59|1998.79|2016.97|1999.17|2016.59|1998.79|9
1649626010000|2022-04-10 21:26:50|2016.53|1998.73|2016.49|1998.69|2016.59|1998.79|2016.49|1998.69|10
1649626020000|2022-04-10 21:27:00|2016.55|1998.75|2016.55|1998.75|2016.61|1998.81|2016.48|1998.68|12
1649626030000|2022-04-10 21:27:10|2016.49|1998.69|2016.55|1998.75|2016.55|1998.75|2016.49|1998.69|6
1649626040000|2022-04-10 21:27:20|2016.51|1998.71|2016.47|1998.67|2016.52|1998.72|2016.47|1998.67|6
1649626060000|2022-04-10 21:27:40|2016.28|1998.48|2015.67|1997.87|2016.28|1998.48|2015.67|1997.87|16
1649626070000|2022-04-10 21:27:50|2015.52|1997.72|2015.49|1997.69|2015.52|1997.72|2015.49|1997.69|4
1649626080000|2022-04-10 21:28:00|2015.48|1997.68|2015.44|1997.64|2015.48|1997.68|2015.44|1997.64|2
1649626090000|2022-04-10 21:28:10|2015.28|1997.48|2014.23|1996.43|2015.37|1997.57|2014.23|1996.43|13
1649626100000|2022-04-10 21:28:20|2014.04|1996.24|2014.23|1996.43|2014.23|1996.43|2013.73|1995.93|11
1649626110000|2022-04-10 21:28:30|2013.65|1995.85|2013.72|1995.92|2013.8|1996|2013.65|1995.85|10
1649626120000|2022-04-10 21:28:40|2013.55|1995.75|2013.72|1995.92|2013.72|1995.92|2013.55|1995.75|6
1649626130000|2022-04-10 21:28:50|2013.71|1995.91|2013.71|1995.91|2013.72|1995.92|2013.71|1995.91|5
1649626140000|2022-04-10 21:29:00|2013.7|1995.9|2013.43|1995.63|2013.73|1995.93|2013.26|1995.46|8
1649626150000|2022-04-10 21:29:10|2013.44|1995.64|2013.43|1995.63|2013.44|1995.64|2013.43|1995.63|12
1649626160000|2022-04-10 21:29:20|2013.25|1995.45|2013.31|1995.51|2013.44|1995.64|2013.22|1995.42|11
1649626170000|2022-04-10 21:29:30|2013.22|1995.42|2013.47|1995.67|2013.49|1995.69|2013.22|1995.42|12
1649626180000|2022-04-10 21:29:40|2013.49|1995.69|2013.49|1995.69|2013.49|1995.69|2013.47|1995.67|14
1649626190000|2022-04-10 21:29:50|2013.47|1995.67|2013.24|1995.44|2013.49|1995.69|2013.24|1995.44|9
1649626200000|2022-04-10 21:30:00|2013.27|1995.47|2013.24|1995.44|2013.27|1995.47|2013.09|1995.29|10
1649626210000|2022-04-10 21:30:10|2013.26|1995.46|2013.24|1995.44|2013.27|1995.47|2013.24|1995.44|12
1649626220000|2022-04-10 21:30:20|2013.26|1995.46|2013.17|1995.37|2013.27|1995.47|2012.75|1994.95|10
1649626230000|2022-04-10 21:30:30|2013.16|1995.36|2013.47|1995.67|2013.49|1995.69|2013.16|1995.36|14
1649626240000|2022-04-10 21:30:40|2013.49|1995.69|2013.47|1995.67|2013.49|1995.69|2013.34|1995.54|18
1649626250000|2022-04-10 21:30:50|2013.48|1995.68|2013.47|1995.67|2013.48|1995.68|2013.47|1995.67|10
1649626260000|2022-04-10 21:31:00|2013.48|1995.68|2013.31|1995.51|2013.48|1995.68|2012.98|1995.18|10
1649626270000|2022-04-10 21:31:10|2013.22|1995.42|2013.24|1995.44|2013.35|1995.55|2013.22|1995.42|3
1649626310000|2022-04-10 21:31:50|2013.13|1995.33|2013.24|1995.44|2013.35|1995.55|2013.13|1995.33|5
1649626320000|2022-04-10 21:32:00|2013.07|1995.27|2012.95|1995.15|2013.24|1995.44|2012.95|1995.15|9
1649626330000|2022-04-10 21:32:10|2013|1995.2|2013|1995.2|2013.17|1995.37|2012.95|1995.15|11
1649626340000|2022-04-10 21:32:20|2013.08|1995.28|2013.08|1995.28|2013.08|1995.28|2013.08|1995.28|1
1649626350000|2022-04-10 21:32:30|2013.13|1995.33|2012.61|1994.81|2013.13|1995.33|2012.4|1994.6|10
1649626360000|2022-04-10 21:32:40|2012.69|1994.89|2012.49|1994.69|2012.69|1994.89|2012.49|1994.69|2
1649626370000|2022-04-10 21:32:50|2012.69|1994.89|2012.2|1994.4|2012.69|1994.89|2012.2|1994.4|7
1649626380000|2022-04-10 21:33:00|2012.6|1994.8|2012.52|1994.72|2012.6|1994.8|2012.35|1994.55|12
1649626390000|2022-04-10 21:33:10|2012.1|1994.3|2012.41|1994.61|2012.52|1994.72|2012.1|1994.3|6
1649626400000|2022-04-10 21:33:20|2012.43|1994.63|2012.06|1994.26|2012.6|1994.8|2012.05|1994.25|15
1649626410000|2022-04-10 21:33:30|2012.23|1994.43|2011.65|1993.85|2012.23|1994.43|2011.65|1993.85|5
1649626420000|2022-04-10 21:33:40|2011.61|1993.81|2011.65|1993.85|2011.65|1993.85|2011.4|1993.6|3
1649626430000|2022-04-10 21:33:50|2012.06|1994.26|2011.65|1993.85|2012.06|1994.26|2011.65|1993.85|2
1649626440000|2022-04-10 21:34:00|2011.53|1993.73|2011.65|1993.85|2011.65|1993.85|2011.53|1993.73|2
1649626450000|2022-04-10 21:34:10|2011.53|1993.73|2011.42|1993.62|2011.65|1993.85|2011.4|1993.6|7
1649626460000|2022-04-10 21:34:20|2011.41|1993.61|2011.27|1993.47|2011.41|1993.61|2011.07|1993.27|5
1649626470000|2022-04-10 21:34:30|2011.41|1993.61|2010.6|1992.8|2011.41|1993.61|2010.4|1992.6|5
1649626480000|2022-04-10 21:34:40|2010.91|1993.11|2011.25|1993.45|2011.36|1993.56|2010.57|1992.77|14
1649626490000|2022-04-10 21:34:50|2010.7|1992.9|2009.75|1991.95|2011.44|1993.64|2009.7|1991.9|13
1649626500000|2022-04-10 21:35:00|2009.8|1992|2009.8|1992|2009.8|1992|2009.8|1992|1
1649626510000|2022-04-10 21:35:10|2010.3|1992.5|2009.85|1992.05|2010.3|1992.5|2009.85|1992.05|5
1649626520000|2022-04-10 21:35:20|2010.07|1992.27|2009.85|1992.05|2010.12|1992.32|2009.85|1992.05|10
1649626530000|2022-04-10 21:35:30|2009.9|1992.1|2009.85|1992.05|2010.12|1992.32|2009.85|1992.05|12
1649626540000|2022-04-10 21:35:40|2010.07|1992.27|2009.9|1992.1|2010.17|1992.37|2009.9|1992.1|9
1649626570000|2022-04-10 21:36:10|2010.12|1992.32|2010.39|1992.59|2010.39|1992.59|2010.12|1992.32|3
1649626580000|2022-04-10 21:36:20|2010.29|1992.49|2010.44|1992.64|2010.64|1992.84|2010.29|1992.49|8
1649626590000|2022-04-10 21:36:30|2010.3|1992.5|2010.44|1992.64|2010.44|1992.64|2010.3|1992.5|2
1649626600000|2022-04-10 21:36:40|2010.47|1992.67|2010.48|1992.68|2010.48|1992.68|2010.47|1992.67|2
1649626610000|2022-04-10 21:36:50|2010.44|1992.64|2010.48|1992.68|2010.55|1992.75|2010.44|1992.64|4
1649626620000|2022-04-10 21:37:00|2010.43|1992.63|2010.48|1992.68|2010.48|1992.68|2010.43|1992.63|2
1649626630000|2022-04-10 21:37:10|2010.43|1992.63|2010.48|1992.68|2010.48|1992.68|2010.43|1992.63|2
1649626640000|2022-04-10 21:37:20|2010.4|1992.6|2010.4|1992.6|2010.4|1992.6|2010.38|1992.58|3
1649626660000|2022-04-10 21:37:40|2010.48|1992.68|2010.48|1992.68|2010.48|1992.68|2010.36|1992.56|5
1649626710000|2022-04-10 21:38:30|2010.49|1992.69|2010.49|1992.69|2010.49|1992.69|2010.49|1992.69|1
1649626720000|2022-04-10 21:38:40|2010.45|1992.65|2010.42|1992.62|2010.45|1992.65|2010.41|1992.61|4
1649626730000|2022-04-10 21:38:50|2010.41|1992.61|2010.35|1992.55|2010.49|1992.69|2010.21|1992.41|11
1649626740000|2022-04-10 21:39:00|2010.38|1992.58|2010.48|1992.68|2010.48|1992.68|2010.38|1992.58|3
1649626750000|2022-04-10 21:39:10|2010.34|1992.54|2010.48|1992.68|2010.48|1992.68|2010.34|1992.54|3
1649626770000|2022-04-10 21:39:30|2010.55|1992.75|2010.42|1992.62|2010.55|1992.75|2010.42|1992.62|2
1649626780000|2022-04-10 21:39:40|2009.92|1992.12|2010.05|1992.25|2010.05|1992.25|2009.92|1992.12|2
1649626790000|2022-04-10 21:39:50|2009.92|1992.12|2009.92|1992.12|2009.92|1992.12|2009.92|1992.12|1
1649626800000|2022-04-10 21:40:00|2010.05|1992.25|2010.2|1992.4|2010.2|1992.4|2009.94|1992.14|4
1649626810000|2022-04-10 21:40:10|2009.6|1991.8|2010.2|1992.4|2010.7|1992.9|2009.6|1991.8|8
1649626820000|2022-04-10 21:40:20|2010.05|1992.25|2010.05|1992.25|2010.05|1992.25|2010.05|1992.25|1
1649626850000|2022-04-10 21:40:50|2009.9|1992.1|2010.05|1992.25|2010.05|1992.25|2009.9|1992.1|2
1649626860000|2022-04-10 21:41:00|2009.9|1992.1|2010.05|1992.25|2010.15|1992.35|2009.9|1992.1|4
1649626870000|2022-04-10 21:41:10|2010.3|1992.5|2010.05|1992.25|2010.3|1992.5|2010.05|1992.25|2
1649626890000|2022-04-10 21:41:30|2009.95|1992.15|2009.95|1992.15|2009.95|1992.15|2009.95|1992.15|1
1649626920000|2022-04-10 21:42:00|2010|1992.2|2010.25|1992.45|2010.38|1992.58|2010|1992.2|13
1649626930000|2022-04-10 21:42:10|2010.2|1992.4|2010.3|1992.5|2010.3|1992.5|2010.05|1992.25|11
1649626940000|2022-04-10 21:42:20|2010.23|1992.43|2010.39|1992.59|2010.53|1992.73|2010.23|1992.43|13
1649626950000|2022-04-10 21:42:30|2010.3|1992.5|2010.39|1992.59|2010.39|1992.59|2010.28|1992.48|10
1649626960000|2022-04-10 21:42:40|2010.37|1992.57|2010.35|1992.55|2010.37|1992.57|2010.35|1992.55|2
1649626970000|2022-04-10 21:42:50|2010.37|1992.57|2010.39|1992.59|2010.39|1992.59|2010.35|1992.55|3
1649626980000|2022-04-10 21:43:00|2010.3|1992.5|2010.85|1993.05|2010.85|1993.05|2010.3|1992.5|6
1649626990000|2022-04-10 21:43:10|2010.71|1992.91|2010.85|1993.05|2010.85|1993.05|2010.71|1992.91|2
1649627000000|2022-04-10 21:43:20|2010.65|1992.85|2011.43|1993.63|2011.43|1993.63|2010.65|1992.85|13
1649627010000|2022-04-10 21:43:30|2011.53|1993.73|2011.61|1993.81|2011.61|1993.81|2011.53|1993.73|6
1649627020000|2022-04-10 21:43:40|2011.68|1993.88|2013.59|1995.79|2013.59|1995.79|2011.67|1993.87|15
1649627030000|2022-04-10 21:43:50|2013.6|1995.8|2013.5|1995.7|2013.65|1995.85|2013.44|1995.64|6
1649627040000|2022-04-10 21:44:00|2013.52|1995.72|2014.12|1996.32|2014.12|1996.32|2013.49|1995.69|9
1649627050000|2022-04-10 21:44:10|2014.4|1996.6|2014.4|1996.6|2014.4|1996.6|2013.97|1996.17|6
1649627060000|2022-04-10 21:44:20|2014.27|1996.47|2013.9|1996.1|2014.4|1996.6|2013.9|1996.1|8
1649627070000|2022-04-10 21:44:30|2013.83|1996.03|2012.37|1994.57|2013.9|1996.1|2012.18|1994.38|18
1649627080000|2022-04-10 21:44:40|2012.4|1994.6|2012.49|1994.69|2012.6|1994.8|2012.4|1994.6|9
1649627090000|2022-04-10 21:44:50|2012.4|1994.6|2012.43|1994.63|2012.48|1994.68|2012.32|1994.52|9
1649627100000|2022-04-10 21:45:00|2012.44|1994.64|2012.56|1994.76|2012.56|1994.76|2012.15|1994.35|10
1649627110000|2022-04-10 21:45:10|2012.5|1994.7|2012.56|1994.76|2012.56|1994.76|2012.5|1994.7|2
1649627120000|2022-04-10 21:45:20|2012.57|1994.77|2012.56|1994.76|2012.57|1994.77|2012.56|1994.76|2
1649627130000|2022-04-10 21:45:30|2012.57|1994.77|2012.56|1994.76|2012.57|1994.77|2012.56|1994.76|4
1649627140000|2022-04-10 21:45:40|2012.5|1994.7|2012.56|1994.76|2012.56|1994.76|2012.5|1994.7|3
1649627150000|2022-04-10 21:45:50|2012.55|1994.75|2012.54|1994.74|2012.58|1994.78|2012.5|1994.7|10
1649627160000|2022-04-10 21:46:00|2012.55|1994.75|2012.57|1994.77|2012.57|1994.77|2012.55|1994.75|9
1649627170000|2022-04-10 21:46:10|2012.56|1994.76|2012.56|1994.76|2012.59|1994.79|2012.55|1994.75|6
1649627180000|2022-04-10 21:46:20|2012.4|1994.6|2012.44|1994.64|2012.45|1994.65|2012.4|1994.6|3
1649627190000|2022-04-10 21:46:30|2012.45|1994.65|2012.43|1994.63|2012.45|1994.65|2012.43|1994.63|3
1649627200000|2022-04-10 21:46:40|2012.44|1994.64|2012.46|1994.66|2012.47|1994.67|2012.4|1994.6|6
1649627210000|2022-04-10 21:46:50|2012.45|1994.65|2012.43|1994.63|2012.46|1994.66|2012.4|1994.6|8
1649627220000|2022-04-10 21:47:00|2012.42|1994.62|2012.05|1994.25|2012.42|1994.62|2011.7|1993.9|20
1649627230000|2022-04-10 21:47:10|2012.04|1994.24|2010.89|1993.09|2012.04|1994.24|2010.89|1993.09|24
1649627240000|2022-04-10 21:47:20|2011.07|1993.27|2011|1993.2|2011.07|1993.27|2010.7|1992.9|9
1649627250000|2022-04-10 21:47:30|2010.97|1993.17|2010.94|1993.14|2011.07|1993.27|2010.92|1993.12|13
1649627260000|2022-04-10 21:47:40|2010.79|1992.99|2011.09|1993.29|2011.23|1993.43|2010.79|1992.99|20
1649627270000|2022-04-10 21:47:50|2010.96|1993.16|2011.1|1993.3|2011.4|1993.6|2010.59|1992.79|15
1649627280000|2022-04-10 21:48:00|2011.09|1993.29|2011.11|1993.31|2011.12|1993.32|2011.09|1993.29|4
1649627290000|2022-04-10 21:48:10|2010.98|1993.18|2011.09|1993.29|2011.12|1993.32|2010.9|1993.1|4
1649627300000|2022-04-10 21:48:20|2010.9|1993.1|2010.97|1993.17|2010.99|1993.19|2010.9|1993.1|7
1649627310000|2022-04-10 21:48:30|2010.96|1993.16|2010.96|1993.16|2010.97|1993.17|2010.96|1993.16|3
1649627320000|2022-04-10 21:48:40|2011|1993.2|2010.6|1992.8|2011|1993.2|2010.6|1992.8|6
1649627330000|2022-04-10 21:48:50|2010.99|1993.19|2011.11|1993.31|2011.12|1993.32|2010.99|1993.19|6
1649627340000|2022-04-10 21:49:00|2011.16|1993.36|2010.97|1993.17|2011.25|1993.45|2010.97|1993.17|15
1649627350000|2022-04-10 21:49:10|2010.98|1993.18|2011.02|1993.22|2011.08|1993.28|2010.66|1992.86|16
1649627360000|2022-04-10 21:49:20|2011.06|1993.26|2011.05|1993.25|2011.06|1993.26|2011.02|1993.22|12
1649627370000|2022-04-10 21:49:30|2011.02|1993.22|2010.94|1993.14|2011.06|1993.26|2010.74|1992.94|16
1649627380000|2022-04-10 21:49:40|2011|1993.2|2010.96|1993.16|2011|1993.2|2010.94|1993.14|9
1649627390000|2022-04-10 21:49:50|2010.86|1993.06|2009.61|1991.81|2010.86|1993.06|2009.56|1991.76|11
1649627400000|2022-04-10 21:50:00|2009.56|1991.76|2007.75|1989.95|2009.56|1991.76|2007.75|1989.95|9
1649627430000|2022-04-10 21:50:30|2007.38|1989.58|2007.35|1989.55|2007.4|1989.6|2007.35|1989.55|3
1649627450000|2022-04-10 21:50:50|2007.55|1989.75|2007.44|1989.64|2007.55|1989.75|2006.68|1988.88|11
1649627460000|2022-04-10 21:51:00|2007.25|1989.45|2006|1988.2|2007.25|1989.45|2006|1988.2|3
1649627470000|2022-04-10 21:51:10|2005.85|1988.05|2005.85|1988.05|2005.85|1988.05|2005.85|1988.05|1
1649627480000|2022-04-10 21:51:20|2005.88|1988.08|2006.82|1989.02|2006.88|1989.08|2005.88|1988.08|18
1649627490000|2022-04-10 21:51:30|2006.85|1989.05|2007|1989.2|2007.04|1989.24|2006.6|1988.8|10
1649627500000|2022-04-10 21:51:40|2007.03|1989.23|2007.02|1989.22|2007.03|1989.23|2006.97|1989.17|13
1649627510000|2022-04-10 21:51:50|2007.04|1989.24|2006.28|1988.48|2007.04|1989.24|2006.28|1988.48|16
1649627520000|2022-04-10 21:52:00|2006.05|1988.25|2002.85|1985.05|2006.05|1988.25|2002.15|1984.35|23
1649627530000|2022-04-10 21:52:10|2001.75|1983.95|2003.54|1985.74|2003.54|1985.74|2001.75|1983.95|20
1649627540000|2022-04-10 21:52:20|2003.56|1985.76|2003.69|1985.89|2003.73|1985.93|2003.56|1985.76|12
1649627550000|2022-04-10 21:52:30|2003.52|1985.72|2003.04|1985.24|2003.52|1985.72|2002.34|1984.54|24
1649627560000|2022-04-10 21:52:40|2003.13|1985.33|2003.72|1985.92|2003.84|1986.04|2003.11|1985.31|20
1649627570000|2022-04-10 21:52:50|2003.7|1985.9|2002.71|1984.91|2003.8|1986|2002.52|1984.72|21
1649627580000|2022-04-10 21:53:00|2002.72|1984.92|2003.36|1985.56|2003.36|1985.56|2002.72|1984.92|16
1649627590000|2022-04-10 21:53:10|2003.42|1985.62|2003.96|1986.16|2003.96|1986.16|2003.42|1985.62|9
1649627600000|2022-04-10 21:53:20|2003.94|1986.14|2003.71|1985.91|2004.19|1986.39|2003.68|1985.88|9
1649627610000|2022-04-10 21:53:30|2003.63|1985.83|2003.46|1985.66|2003.65|1985.85|2003.38|1985.58|8
1649627620000|2022-04-10 21:53:40|2003.65|1985.85|2002.75|1984.95|2003.65|1985.85|2002.75|1984.95|13
1649627630000|2022-04-10 21:53:50|2002.88|1985.08|2002.7|1984.9|2002.88|1985.08|2002.49|1984.69|14
1649627640000|2022-04-10 21:54:00|2002.75|1984.95|2002.62|1984.82|2002.77|1984.97|2002.62|1984.82|18
1649627650000|2022-04-10 21:54:10|2002.75|1984.95|2002.86|1985.06|2002.89|1985.09|2002.49|1984.69|10
1649627660000|2022-04-10 21:54:20|2002.39|1984.59|2001.96|1984.16|2002.68|1984.88|2001.8|1984|19
1649627670000|2022-04-10 21:54:30|2002.07|1984.27|1999.62|1981.82|2002.07|1984.27|1999.62|1981.82|24
1649627680000|2022-04-10 21:54:40|1999.45|1981.65|1998.7|1980.9|1999.86|1982.06|1998.6|1980.8|13
1649627690000|2022-04-10 21:54:50|1998.65|1980.85|1997.7|1979.9|1998.69|1980.89|1997.4|1979.6|16
1649627700000|2022-04-10 21:55:00|1997.6|1979.8|1998.42|1980.62|1998.46|1980.66|1997.6|1979.8|29
1649627710000|2022-04-10 21:55:10|1998.5|1980.7|1998.82|1981.02|1998.82|1981.02|1998.45|1980.65|20
1649627720000|2022-04-10 21:55:20|1998.87|1981.07|1998.91|1981.11|1998.96|1981.16|1998.65|1980.85|12
1649627730000|2022-04-10 21:55:30|1998.93|1981.13|1998.76|1980.96|1999.1|1981.3|1998.7|1980.9|17
1649627740000|2022-04-10 21:55:40|1998.75|1980.95|2000.4|1982.6|2000.4|1982.6|1998.65|1980.85|20
1649627750000|2022-04-10 21:55:50|2000.56|1982.76|2000.43|1982.63|2001.25|1983.45|2000.4|1982.6|14
1649627760000|2022-04-10 21:56:00|2000.46|1982.66|2000.4|1982.6|2000.46|1982.66|1999.72|1981.92|16
1649627770000|2022-04-10 21:56:10|2000.41|1982.61|2001|1983.2|2001|1983.2|2000.4|1982.6|4
1649627780000|2022-04-10 21:56:20|2000.95|1983.15|2000.4|1982.6|2001|1983.2|2000.4|1982.6|16
1649627790000|2022-04-10 21:56:30|2000.45|1982.65|1999.82|1982.02|2000.45|1982.65|1999.82|1982.02|8
1649627800000|2022-04-10 21:56:40|2000.11|1982.31|1999.77|1981.97|2000.26|1982.46|1999.77|1981.97|9
1649627810000|2022-04-10 21:56:50|1999.81|1982.01|1999.77|1981.97|1999.84|1982.04|1999.76|1981.96|4
1649627820000|2022-04-10 21:57:00|1999.71|1981.91|1999.77|1981.97|1999.77|1981.97|1999.71|1981.91|2
1649627830000|2022-04-10 21:57:10|1999.7|1981.9|1999.61|1981.81|1999.7|1981.9|1999.61|1981.81|4
1649627840000|2022-04-10 21:57:20|1999.67|1981.87|1999.7|1981.9|1999.7|1981.9|1999.55|1981.75|5
1649627850000|2022-04-10 21:57:30|1999.74|1981.94|1999.65|1981.85|1999.74|1981.94|1999.65|1981.85|2
1649627860000|2022-04-10 21:57:40|1999.77|1981.97|1999.77|1981.97|1999.77|1981.97|1999.76|1981.96|3
1649627870000|2022-04-10 21:57:50|1999.72|1981.92|1999.74|1981.94|1999.77|1981.97|1999.68|1981.88|9
1649627880000|2022-04-10 21:58:00|1999.47|1981.67|1999.11|1981.31|1999.5|1981.7|1999.11|1981.31|9
1649627890000|2022-04-10 21:58:10|1999.05|1981.25|1998.49|1980.69|1999.05|1981.25|1998.4|1980.6|10
1649627900000|2022-04-10 21:58:20|1998.24|1980.44|1995.45|1977.65|1998.24|1980.44|1995.45|1977.65|17
1649627910000|2022-04-10 21:58:30|1995.43|1977.63|1996.49|1978.69|1996.5|1978.7|1995.43|1977.63|26
1649627920000|2022-04-10 21:58:40|1996.5|1978.7|1996.01|1978.21|1996.52|1978.72|1995.79|1977.99|25
1649627930000|2022-04-10 21:58:50|1996.06|1978.26|1995.97|1978.17|1996.06|1978.26|1995.63|1977.83|14
1649627940000|2022-04-10 21:59:00|1995.98|1978.18|1993.51|1975.71|1995.98|1978.18|1993.51|1975.71|24
1649627950000|2022-04-10 21:59:10|1993.6|1975.8|1994.51|1976.71|1994.68|1976.88|1993.6|1975.8|23
1649627960000|2022-04-10 21:59:20|1994.31|1976.51|1993.92|1976.12|1994.31|1976.51|1993.75|1975.95|16
1649627970000|2022-04-10 21:59:30|1993.75|1975.95|1992.53|1974.73|1993.75|1975.95|1992.4|1974.6|25
1649627980000|2022-04-10 21:59:40|1992.28|1974.48|1992.59|1974.79|1992.59|1974.79|1991.65|1973.85|20
1649627990000|2022-04-10 21:59:50|1992.55|1974.75|1992.47|1974.67|1992.55|1974.75|1992.41|1974.61|21
1649628000000|2022-04-10 22:00:00|1992.46|1974.66|1992.5|1974.7|1992.6|1974.8|1992.26|1974.46|26
1649628010000|2022-04-10 22:00:10|1992.75|1974.95|1992.47|1974.67|1993.63|1975.83|1992.47|1974.67|28
1649628020000|2022-04-10 22:00:20|1992.42|1974.62|1991.9|1974.1|1992.46|1974.66|1991.9|1974.1|7
1649628030000|2022-04-10 22:00:30|1991.95|1974.15|1991.65|1973.85|1992.07|1974.27|1991.48|1973.68|13
1649628040000|2022-04-10 22:00:40|1991.76|1973.96|1991.65|1973.85|1992.21|1974.41|1991.65|1973.85|8
1649628050000|2022-04-10 22:00:50|1991.9|1974.1|1991.85|1974.05|1992.36|1974.56|1991.59|1973.79|22
1649628060000|2022-04-10 22:01:00|1991.68|1973.88|1991.9|1974.1|1992.12|1974.32|1991.49|1973.69|18
1649628070000|2022-04-10 22:01:10|1991.63|1973.83|1992.1|1974.3|1992.15|1974.35|1991.63|1973.83|4
1649628080000|2022-04-10 22:01:20|1991.61|1973.81|1991.62|1973.82|1991.97|1974.17|1991.4|1973.6|11
1649628090000|2022-04-10 22:01:30|1991.63|1973.83|1991.9|1974.1|1991.9|1974.1|1991.62|1973.82|9
1649628100000|2022-04-10 22:01:40|1992.01|1974.21|1990.9|1973.1|1992.2|1974.4|1990.61|1972.81|13
1649628110000|2022-04-10 22:01:50|1990.08|1972.28|1988.2|1970.4|1990.79|1972.99|1988.15|1970.35|22
1649628120000|2022-04-10 22:02:00|1988.44|1970.64|1987.54|1969.74|1988.44|1970.64|1987.54|1969.74|10
1649628130000|2022-04-10 22:02:10|1987.65|1969.85|1986.67|1968.87|1987.65|1969.85|1985.65|1967.85|18
1649628140000|2022-04-10 22:02:20|1987.2|1969.4|1991.36|1973.56|1991.58|1973.78|1987.03|1969.23|36
1649628150000|2022-04-10 22:02:30|1991.35|1973.55|1989.44|1971.64|1991.38|1973.58|1989.44|1971.64|35
1649628160000|2022-04-10 22:02:40|1989.51|1971.71|1988.8|1971|1989.99|1972.19|1988.8|1971|27
1649628170000|2022-04-10 22:02:50|1988.47|1970.67|1988.26|1970.46|1988.47|1970.67|1987.55|1969.75|26
1649628180000|2022-04-10 22:03:00|1988.38|1970.58|1989.43|1971.63|1989.59|1971.79|1988.38|1970.58|20
1649628190000|2022-04-10 22:03:10|1989.45|1971.65|1990.09|1972.29|1990.09|1972.29|1989.44|1971.64|22
1649628200000|2022-04-10 22:03:20|1990.24|1972.44|1990.47|1972.67|1990.7|1972.9|1990.24|1972.44|18
1649628210000|2022-04-10 22:03:30|1990.5|1972.7|1991.3|1973.5|1991.3|1973.5|1990.47|1972.67|25
1649628220000|2022-04-10 22:03:40|1991.34|1973.54|1992.43|1974.63|1992.43|1974.63|1991.12|1973.32|17
1649628230000|2022-04-10 22:03:50|1992.37|1974.57|1993.35|1975.55|1993.35|1975.55|1991.63|1973.83|27
1649628240000|2022-04-10 22:04:00|1993.38|1975.58|1993.53|1975.73|1993.68|1975.88|1993.38|1975.58|6
1649628250000|2022-04-10 22:04:10|1993.54|1975.74|1995.4|1977.6|1995.4|1977.6|1993.54|1975.74|11
1649628260000|2022-04-10 22:04:20|1995.59|1977.79|1997.4|1979.6|1997.4|1979.6|1995.59|1977.79|19
1649628270000|2022-04-10 22:04:30|1997.27|1979.47|1997.19|1979.39|1997.4|1979.6|1997.06|1979.26|9
1649628280000|2022-04-10 22:04:40|1996.52|1978.72|1995.75|1977.95|1996.52|1978.72|1995.55|1977.75|12
1649628290000|2022-04-10 22:04:50|1995.74|1977.94|1995.54|1977.74|1995.74|1977.94|1994.48|1976.68|25
1649628300000|2022-04-10 22:05:00|1995.6|1977.8|1995.97|1978.17|1995.97|1978.17|1995.46|1977.66|18
1649628310000|2022-04-10 22:05:10|1995.91|1978.11|1995.94|1978.14|1996.04|1978.24|1995.88|1978.08|18
1649628320000|2022-04-10 22:05:20|1995.99|1978.19|1996.24|1978.44|1996.24|1978.44|1995.99|1978.19|18
1649628330000|2022-04-10 22:05:30|1996.14|1978.34|1996.09|1978.29|1996.18|1978.38|1995.86|1978.06|20
1649628340000|2022-04-10 22:05:40|1996.11|1978.31|1995.81|1978.01|1996.2|1978.4|1995.77|1977.97|15
1649628350000|2022-04-10 22:05:50|1995.83|1978.03|1995.53|1977.73|1995.85|1978.05|1995.53|1977.73|23
1649628360000|2022-04-10 22:06:00|1995.32|1977.52|1993.43|1975.63|1995.32|1977.52|1993.4|1975.6|24
1649628370000|2022-04-10 22:06:10|1993.46|1975.66|1993.4|1975.6|1993.86|1976.06|1993.4|1975.6|20
1649628380000|2022-04-10 22:06:20|1993.77|1975.97|1993.9|1976.1|1993.9|1976.1|1993.6|1975.8|13
1649628390000|2022-04-10 22:06:30|1994.08|1976.28|1992.06|1974.26|1994.08|1976.28|1991.94|1974.14|26
1649628400000|2022-04-10 22:06:40|1992.07|1974.27|1992.07|1974.27|1992.37|1974.57|1992.07|1974.27|20
1649628410000|2022-04-10 22:06:50|1992.1|1974.3|1994.26|1976.46|1994.28|1976.48|1992.1|1974.3|28
1649628420000|2022-04-10 22:07:00|1994.27|1976.47|1991.74|1973.94|1994.28|1976.48|1991.74|1973.94|25
1649628430000|2022-04-10 22:07:10|1991.69|1973.89|1989.06|1971.26|1991.69|1973.89|1988.94|1971.14|28
1649628440000|2022-04-10 22:07:20|1989.07|1971.27|1990.55|1972.75|1990.55|1972.75|1988.96|1971.16|31
1649628450000|2022-04-10 22:07:30|1990.97|1973.17|1993.14|1975.34|1993.57|1975.77|1990.97|1973.17|32
1649628460000|2022-04-10 22:07:40|1993.28|1975.48|1989.96|1972.16|1993.3|1975.5|1989.96|1972.16|32
1649628470000|2022-04-10 22:07:50|1990.01|1972.21|1991.43|1973.63|1991.43|1973.63|1990.01|1972.21|33
1649628480000|2022-04-10 22:08:00|1991.99|1974.19|1992.12|1974.32|1992.19|1974.39|1991.5|1973.7|30
1649628490000|2022-04-10 22:08:10|1992.11|1974.31|1991.11|1973.31|1992.14|1974.34|1990.28|1972.48|29
1649628500000|2022-04-10 22:08:20|1991.16|1973.36|1990.84|1973.04|1991.17|1973.37|1990.5|1972.7|21
1649628510000|2022-04-10 22:08:30|1991.23|1973.43|1992.49|1974.69|1992.49|1974.69|1991.22|1973.42|25
1649628520000|2022-04-10 22:08:40|1992.57|1974.77|1992.64|1974.84|1992.89|1975.09|1992.53|1974.73|28
1649628530000|2022-04-10 22:08:50|1992.6|1974.8|1992.54|1974.74|1992.62|1974.82|1992.51|1974.71|7
1649628540000|2022-04-10 22:09:00|1992.47|1974.67|1992.7|1974.9|1992.73|1974.93|1992.32|1974.52|18
1649628550000|2022-04-10 22:09:10|1992.71|1974.91|1992.08|1974.28|1992.88|1975.08|1992.08|1974.28|22
1649628560000|2022-04-10 22:09:20|1992.04|1974.24|1992.07|1974.27|1992.3|1974.5|1991.72|1973.92|23
1649628570000|2022-04-10 22:09:30|1992.06|1974.26|1991.99|1974.19|1992.06|1974.26|1991.66|1973.86|17
1649628580000|2022-04-10 22:09:40|1991.55|1973.75|1991.21|1973.41|1991.79|1973.99|1991.12|1973.32|20
1649628590000|2022-04-10 22:09:50|1991.33|1973.53|1991.72|1973.92|1991.78|1973.98|1991.21|1973.41|15
1649628600000|2022-04-10 22:10:00|1991.75|1973.95|1991.42|1973.62|1991.82|1974.02|1990.8|1973|32
1649628610000|2022-04-10 22:10:10|1991.47|1973.67|1990.45|1972.65|1991.51|1973.71|1990.31|1972.51|28
1649628620000|2022-04-10 22:10:20|1990.35|1972.55|1990.38|1972.58|1990.38|1972.58|1990.31|1972.51|7
1649628630000|2022-04-10 22:10:30|1990.36|1972.56|1991.64|1973.84|1991.78|1973.98|1990.25|1972.45|25
1649628640000|2022-04-10 22:10:40|1991.63|1973.83|1991.71|1973.91|1991.71|1973.91|1991.6|1973.8|12
1649628650000|2022-04-10 22:10:50|1991.72|1973.92|1991.65|1973.85|1991.76|1973.96|1991.6|1973.8|8
1649628660000|2022-04-10 22:11:00|1991.7|1973.9|1991.7|1973.9|1991.79|1973.99|1991.65|1973.85|10
1649628670000|2022-04-10 22:11:10|1991.47|1973.67|1991.02|1973.22|1991.47|1973.67|1991.02|1973.22|8
1649628680000|2022-04-10 22:11:20|1990.88|1973.08|1989.43|1971.63|1990.88|1973.08|1989.04|1971.24|32
1649628690000|2022-04-10 22:11:30|1989.42|1971.62|1989.06|1971.26|1989.45|1971.65|1988.99|1971.19|20
1649628700000|2022-04-10 22:11:40|1989.11|1971.31|1989.34|1971.54|1989.39|1971.59|1989.11|1971.31|27
1649628710000|2022-04-10 22:11:50|1989.27|1971.47|1989.12|1971.32|1989.42|1971.62|1989.11|1971.31|32
1649628720000|2022-04-10 22:12:00|1989.11|1971.31|1988.98|1971.18|1989.26|1971.46|1988.96|1971.16|17
1649628730000|2022-04-10 22:12:10|1989.07|1971.27|1988.98|1971.18|1989.07|1971.27|1988.98|1971.18|4
1649628740000|2022-04-10 22:12:20|1988.95|1971.15|1987.85|1970.05|1988.95|1971.15|1987.73|1969.93|25
1649628750000|2022-04-10 22:12:30|1987.58|1969.78|1987.9|1970.1|1987.96|1970.16|1987.46|1969.66|17
1649628760000|2022-04-10 22:12:40|1987.91|1970.11|1988.6|1970.8|1988.68|1970.88|1987.91|1970.11|28
1649628770000|2022-04-10 22:12:50|1988.67|1970.87|1987.83|1970.03|1988.67|1970.87|1987.74|1969.94|23
1649628780000|2022-04-10 22:13:00|1987.82|1970.02|1986.49|1968.69|1987.82|1970.02|1986.49|1968.69|20
1649628790000|2022-04-10 22:13:10|1986.54|1968.74|1987.08|1969.28|1987.28|1969.48|1986.54|1968.74|24
1649628800000|2022-04-10 22:13:20|1987.04|1969.24|1986.5|1968.7|1987.08|1969.28|1986.5|1968.7|16
1649628810000|2022-04-10 22:13:30|1986.63|1968.83|1987.48|1969.68|1987.53|1969.73|1986.5|1968.7|21
1649628820000|2022-04-10 22:13:40|1987.45|1969.65|1987.79|1969.99|1987.88|1970.08|1987.45|1969.65|11
1649628830000|2022-04-10 22:13:50|1987.78|1969.98|1986.35|1968.55|1987.78|1969.98|1986.35|1968.55|19
1649628840000|2022-04-10 22:14:00|1986.2|1968.4|1986.32|1968.52|1986.32|1968.52|1985.74|1967.94|23
1649628850000|2022-04-10 22:14:10|1986.42|1968.62|1987.31|1969.51|1988.11|1970.31|1986.31|1968.51|29
1649628860000|2022-04-10 22:14:20|1986.96|1969.16|1987.21|1969.41|1987.21|1969.41|1986.32|1968.52|16
1649628870000|2022-04-10 22:14:30|1986.85|1969.05|1986.98|1969.18|1986.98|1969.18|1986.65|1968.85|13
1649628880000|2022-04-10 22:14:40|1986.97|1969.17|1986.91|1969.11|1987.09|1969.29|1986.66|1968.86|25
1649628890000|2022-04-10 22:14:50|1986.77|1968.97|1987.17|1969.37|1987.23|1969.43|1986.7|1968.9|20
1649628900000|2022-04-10 22:15:00|1987.27|1969.47|1986.54|1968.74|1987.27|1969.47|1986.25|1968.45|24
1649628910000|2022-04-10 22:15:10|1986.62|1968.82|1987.01|1969.21|1987.01|1969.21|1986.56|1968.76|17
1649628920000|2022-04-10 22:15:20|1986.89|1969.09|1987.02|1969.22|1987.43|1969.63|1986.86|1969.06|23
1649628930000|2022-04-10 22:15:30|1987.07|1969.27|1987.92|1970.12|1987.98|1970.18|1987.07|1969.27|26
1649628940000|2022-04-10 22:15:40|1987.84|1970.04|1986.73|1968.93|1987.84|1970.04|1986.71|1968.91|15
1649628950000|2022-04-10 22:15:50|1986.69|1968.89|1986.65|1968.85|1986.89|1969.09|1986.6|1968.8|17
1649628960000|2022-04-10 22:16:00|1986.6|1968.8|1986.15|1968.35|1986.6|1968.8|1986.1|1968.3|14
1649628970000|2022-04-10 22:16:10|1986.1|1968.3|1985.56|1967.76|1986.1|1968.3|1985.38|1967.58|15
1649628980000|2022-04-10 22:16:20|1985.49|1967.69|1983.87|1966.07|1985.75|1967.95|1983.6|1965.8|22
1649628990000|2022-04-10 22:16:30|1983.82|1966.02|1984.21|1966.41|1984.36|1966.56|1983.82|1966.02|12
1649629000000|2022-04-10 22:16:40|1984.15|1966.35|1983.65|1965.85|1984.24|1966.44|1983.63|1965.83|10
1649629010000|2022-04-10 22:16:50|1983.9|1966.1|1983.85|1966.05|1984.51|1966.71|1983.81|1966.01|18
1649629020000|2022-04-10 22:17:00|1983.7|1965.9|1982.95|1965.15|1983.75|1965.95|1982.84|1965.04|6
1649629030000|2022-04-10 22:17:10|1983.09|1965.29|1982.15|1964.35|1983.09|1965.29|1981.65|1963.85|10
1649629040000|2022-04-10 22:17:20|1982.1|1964.3|1980.63|1962.83|1982.66|1964.86|1980.63|1962.83|31
1649629050000|2022-04-10 22:17:30|1981.56|1963.76|1979.7|1961.9|1981.56|1963.76|1979.7|1961.9|29
1649629060000|2022-04-10 22:17:40|1979.66|1961.86|1975.57|1957.77|1979.66|1961.86|1975.35|1957.55|31
1649629070000|2022-04-10 22:17:50|1975.65|1957.85|1974.89|1957.09|1976.15|1958.35|1974.65|1956.85|22
1649629080000|2022-04-10 22:18:00|1974.65|1956.85|1977.95|1960.15|1978.13|1960.33|1974.65|1956.85|25
1649629090000|2022-04-10 22:18:10|1978.24|1960.44|1978.43|1960.63|1980.4|1962.6|1978.24|1960.44|38
1649629100000|2022-04-10 22:18:20|1978.48|1960.68|1978.35|1960.55|1978.55|1960.75|1978.35|1960.55|29
1649629110000|2022-04-10 22:18:30|1978.33|1960.53|1977.84|1960.04|1978.54|1960.74|1977.49|1959.69|30
1649629120000|2022-04-10 22:18:40|1977.79|1959.99|1978.75|1960.95|1978.82|1961.02|1977.61|1959.81|26
1649629130000|2022-04-10 22:18:50|1979.01|1961.21|1978.9|1961.1|1979.01|1961.21|1978.05|1960.25|22
1649629140000|2022-04-10 22:19:00|1978.78|1960.98|1976.44|1958.64|1978.9|1961.1|1976.44|1958.64|30
1649629150000|2022-04-10 22:19:10|1976.42|1958.62|1976.13|1958.33|1976.65|1958.85|1976.09|1958.29|32
1649629160000|2022-04-10 22:19:20|1976.12|1958.32|1975.83|1958.03|1977.12|1959.32|1975.83|1958.03|35
1649629170000|2022-04-10 22:19:30|1976.01|1958.21|1977.02|1959.22|1977.02|1959.22|1976.01|1958.21|32
1649629180000|2022-04-10 22:19:40|1977.19|1959.39|1978.1|1960.3|1978.25|1960.45|1977.19|1959.39|26
1649629190000|2022-04-10 22:19:50|1978.38|1960.58|1979.33|1961.53|1979.33|1961.53|1978.2|1960.4|33
1649629200000|2022-04-10 22:20:00|1979.34|1961.54|1980.37|1962.57|1980.37|1962.57|1979.34|1961.54|25
1649629210000|2022-04-10 22:20:10|1980.33|1962.53|1980.52|1962.72|1980.52|1962.72|1979.4|1961.6|26
1649629220000|2022-04-10 22:20:20|1980.53|1962.73|1980.36|1962.56|1981.13|1963.33|1980.28|1962.48|30
1649629230000|2022-04-10 22:20:30|1980.56|1962.76|1979.48|1961.68|1980.68|1962.88|1979.48|1961.68|26
1649629240000|2022-04-10 22:20:40|1979.45|1961.65|1979.88|1962.08|1980.32|1962.52|1979.39|1961.59|24
1649629250000|2022-04-10 22:20:50|1979.91|1962.11|1980.6|1962.8|1980.6|1962.8|1979.71|1961.91|28
1649629260000|2022-04-10 22:21:00|1980.62|1962.82|1980.8|1963|1981.52|1963.72|1980.62|1962.82|26
1649629270000|2022-04-10 22:21:10|1980.55|1962.75|1980.1|1962.3|1980.85|1963.05|1979.48|1961.68|32
1649629280000|2022-04-10 22:21:20|1980.3|1962.5|1981.1|1963.3|1981.18|1963.38|1980.2|1962.4|25
1649629290000|2022-04-10 22:21:30|1980.85|1963.05|1981.93|1964.13|1981.98|1964.18|1980.85|1963.05|21
1649629300000|2022-04-10 22:21:40|1981.94|1964.14|1983.64|1965.84|1983.64|1965.84|1981.94|1964.14|17
1649629310000|2022-04-10 22:21:50|1983.6|1965.8|1983.68|1965.88|1984.57|1966.77|1983.51|1965.71|22
1649629320000|2022-04-10 22:22:00|1983.54|1965.74|1983.71|1965.91|1984.05|1966.25|1982.48|1964.68|22
1649629330000|2022-04-10 22:22:10|1983.66|1965.86|1983.89|1966.09|1983.95|1966.15|1983.57|1965.77|21
1649629340000|2022-04-10 22:22:20|1983.93|1966.13|1983.6|1965.8|1984.34|1966.54|1983.6|1965.8|15
1649629350000|2022-04-10 22:22:30|1983.46|1965.66|1983.69|1965.89|1983.69|1965.89|1983.19|1965.39|22
1649629360000|2022-04-10 22:22:40|1983.62|1965.82|1982.29|1964.49|1983.75|1965.95|1982.28|1964.48|27
1649629370000|2022-04-10 22:22:50|1982.28|1964.48|1983.45|1965.65|1984.35|1966.55|1982.28|1964.48|35
1649629380000|2022-04-10 22:23:00|1983.44|1965.64|1983.51|1965.71|1983.59|1965.79|1983.4|1965.6|11
1649629390000|2022-04-10 22:23:10|1983.55|1965.75|1982.3|1964.5|1983.6|1965.8|1982.26|1964.46|23
1649629400000|2022-04-10 22:23:20|1981.8|1964|1980.33|1962.53|1981.8|1964|1979.66|1961.86|33
1649629410000|2022-04-10 22:23:30|1980.32|1962.52|1980.1|1962.3|1980.46|1962.66|1979.66|1961.86|17
1649629420000|2022-04-10 22:23:40|1980.15|1962.35|1979.35|1961.55|1980.15|1962.35|1979.35|1961.55|23
1649629430000|2022-04-10 22:23:50|1979.1|1961.3|1978.64|1960.84|1979.1|1961.3|1977.73|1959.93|35
1649629440000|2022-04-10 22:24:00|1978.6|1960.8|1979.96|1962.16|1979.96|1962.16|1978.34|1960.54|28
1649629450000|2022-04-10 22:24:10|1979.92|1962.12|1980.64|1962.84|1981.25|1963.45|1979.92|1962.12|25
1649629460000|2022-04-10 22:24:20|1980.44|1962.64|1979.36|1961.56|1980.65|1962.85|1979.11|1961.31|21
1649629470000|2022-04-10 22:24:30|1979.37|1961.57|1979.64|1961.84|1980.14|1962.34|1979.36|1961.56|29
1649629480000|2022-04-10 22:24:40|1979.68|1961.88|1982.34|1964.54|1982.34|1964.54|1979.68|1961.88|23
1649629490000|2022-04-10 22:24:50|1982.42|1964.62|1982.63|1964.83|1983.4|1965.6|1982.34|1964.54|25
1649629500000|2022-04-10 22:25:00|1982.82|1965.02|1983.46|1965.66|1984.43|1966.63|1982.81|1965.01|28
1649629510000|2022-04-10 22:25:10|1983.7|1965.9|1981.89|1964.09|1983.85|1966.05|1981.73|1963.93|35
1649629520000|2022-04-10 22:25:20|1981.79|1963.99|1982.65|1964.85|1982.7|1964.9|1981.79|1963.99|25
1649629530000|2022-04-10 22:25:30|1982.64|1964.84|1982.34|1964.54|1982.64|1964.84|1982.28|1964.48|15
1649629540000|2022-04-10 22:25:40|1982.39|1964.59|1982.36|1964.56|1982.48|1964.68|1982.36|1964.56|14
1649629550000|2022-04-10 22:25:50|1982.38|1964.58|1981.47|1963.67|1982.4|1964.6|1981.47|1963.67|14
1649629560000|2022-04-10 22:26:00|1981.36|1963.56|1980.02|1962.22|1981.39|1963.59|1979.83|1962.03|31
1649629570000|2022-04-10 22:26:10|1979.88|1962.08|1979.4|1961.6|1979.88|1962.08|1979.39|1961.59|17
1649629580000|2022-04-10 22:26:20|1979.45|1961.65|1980.25|1962.45|1980.39|1962.59|1979.43|1961.63|22
1649629590000|2022-04-10 22:26:30|1980.19|1962.39|1979.53|1961.73|1980.4|1962.6|1979.53|1961.73|26
1649629600000|2022-04-10 22:26:40|1979.6|1961.8|1979.9|1962.1|1979.9|1962.1|1979.57|1961.77|10
1649629610000|2022-04-10 22:26:50|1979.93|1962.13|1979.28|1961.48|1980.01|1962.21|1979.28|1961.48|19
1649629620000|2022-04-10 22:27:00|1979.1|1961.3|1975.45|1957.65|1979.1|1961.3|1975.4|1957.6|35
1649629630000|2022-04-10 22:27:10|1975.52|1957.72|1977.8|1960|1978.11|1960.31|1975.52|1957.72|26
1649629640000|2022-04-10 22:27:20|1977.87|1960.07|1977.23|1959.43|1978.14|1960.34|1977.05|1959.25|30
1649629650000|2022-04-10 22:27:30|1977.52|1959.72|1978.4|1960.6|1978.41|1960.61|1977.41|1959.61|17
1649629660000|2022-04-10 22:27:40|1978.35|1960.55|1977.54|1959.74|1978.35|1960.55|1977.37|1959.57|15
1649629670000|2022-04-10 22:27:50|1977.74|1959.94|1977.13|1959.33|1977.74|1959.94|1976.9|1959.1|31
1649629680000|2022-04-10 22:28:00|1977.16|1959.36|1977.14|1959.34|1977.37|1959.57|1976.98|1959.18|22
1649629690000|2022-04-10 22:28:10|1977.12|1959.32|1977.55|1959.75|1977.55|1959.75|1976.45|1958.65|29
1649629700000|2022-04-10 22:28:20|1977.57|1959.77|1977.4|1959.6|1977.58|1959.78|1977.27|1959.47|22
1649629710000|2022-04-10 22:28:30|1977.37|1959.57|1977.93|1960.13|1978.24|1960.44|1977.37|1959.57|25
1649629720000|2022-04-10 22:28:40|1978.03|1960.23|1978.52|1960.72|1979.02|1961.22|1977.97|1960.17|21
1649629730000|2022-04-10 22:28:50|1978.4|1960.6|1978.35|1960.55|1978.6|1960.8|1978.25|1960.45|11
1649629740000|2022-04-10 22:29:00|1978.23|1960.43|1978.15|1960.35|1978.23|1960.43|1977.39|1959.59|20
1649629750000|2022-04-10 22:29:10|1978.13|1960.33|1977.45|1959.65|1978.21|1960.41|1977.37|1959.57|16
1649629760000|2022-04-10 22:29:20|1977.52|1959.72|1977.75|1959.95|1978|1960.2|1976.66|1958.86|27
1649629770000|2022-04-10 22:29:30|1978.07|1960.27|1977.28|1959.48|1978.4|1960.6|1977.28|1959.48|25
1649629780000|2022-04-10 22:29:40|1976.95|1959.15|1976.36|1958.56|1976.95|1959.15|1976.27|1958.47|18
1649629790000|2022-04-10 22:29:50|1976.41|1958.61|1975.65|1957.85|1976.42|1958.62|1975.6|1957.8|16
1649629800000|2022-04-10 22:30:00|1975.59|1957.79|1975.44|1957.64|1975.65|1957.85|1975.31|1957.51|19
1649629810000|2022-04-10 22:30:10|1975.61|1957.81|1976.78|1958.98|1977.95|1960.15|1975.61|1957.81|34
1649629820000|2022-04-10 22:30:20|1976.58|1958.78|1975.96|1958.16|1976.58|1958.78|1975.65|1957.85|33
1649629830000|2022-04-10 22:30:30|1975.94|1958.14|1975.47|1957.67|1975.94|1958.14|1975.25|1957.45|20
1649629840000|2022-04-10 22:30:40|1975.46|1957.66|1973.6|1955.8|1975.46|1957.66|1973.44|1955.64|26
1649629850000|2022-04-10 22:30:50|1973.65|1955.85|1973.26|1955.46|1973.65|1955.85|1972.56|1954.76|29
1649629860000|2022-04-10 22:31:00|1973.79|1955.99|1974.03|1956.23|1975.49|1957.69|1973.79|1955.99|32
1649629870000|2022-04-10 22:31:10|1974.14|1956.34|1973|1955.2|1974.61|1956.81|1972.88|1955.08|26
1649629880000|2022-04-10 22:31:20|1972.59|1954.79|1972.53|1954.73|1973.03|1955.23|1972.47|1954.67|22
1649629890000|2022-04-10 22:31:30|1972.58|1954.78|1972.58|1954.78|1973.19|1955.39|1972.58|1954.78|15
1649629900000|2022-04-10 22:31:40|1972.59|1954.79|1971.62|1953.82|1972.59|1954.79|1971.62|1953.82|23
1649629910000|2022-04-10 22:31:50|1971.63|1953.83|1968.38|1950.58|1971.76|1953.96|1968.36|1950.56|26
1649629920000|2022-04-10 22:32:00|1968.37|1950.57|1969.37|1951.57|1969.62|1951.82|1968.37|1950.57|32
1649629930000|2022-04-10 22:32:10|1969.08|1951.28|1968.6|1950.8|1969.8|1952|1968.37|1950.57|25
1649629940000|2022-04-10 22:32:20|1968.64|1950.84|1970.35|1952.55|1971.35|1953.55|1968.6|1950.8|26
1649629950000|2022-04-10 22:32:30|1969.92|1952.12|1970.34|1952.54|1970.4|1952.6|1969.2|1951.4|22
1649629960000|2022-04-10 22:32:40|1970.37|1952.57|1969.4|1951.6|1970.37|1952.57|1968.66|1950.86|23
1649629970000|2022-04-10 22:32:50|1969.52|1951.72|1968.46|1950.66|1969.55|1951.75|1968.46|1950.66|14
1649629980000|2022-04-10 22:33:00|1968.42|1950.62|1968.45|1950.65|1968.45|1950.65|1968.24|1950.44|24
1649629990000|2022-04-10 22:33:10|1968.43|1950.63|1968.65|1950.85|1968.65|1950.85|1968|1950.2|13
1649630000000|2022-04-10 22:33:20|1968.35|1950.55|1969.36|1951.56|1969.36|1951.56|1968.35|1950.55|19
1649630010000|2022-04-10 22:33:30|1969.31|1951.51|1969.4|1951.6|1969.4|1951.6|1969.25|1951.45|17
1649630020000|2022-04-10 22:33:40|1969.27|1951.47|1969.43|1951.63|1969.7|1951.9|1969.22|1951.42|21
1649630030000|2022-04-10 22:33:50|1970.19|1952.39|1970.3|1952.5|1970.37|1952.57|1970.19|1952.39|18
1649630040000|2022-04-10 22:34:00|1970.29|1952.49|1972.27|1954.47|1972.27|1954.47|1970.29|1952.49|21
1649630050000|2022-04-10 22:34:10|1972.25|1954.45|1972.07|1954.27|1972.25|1954.45|1971.47|1953.67|20
1649630060000|2022-04-10 22:34:20|1972.11|1954.31|1971.69|1953.89|1972.11|1954.31|1970.39|1952.59|30
1649630070000|2022-04-10 22:34:30|1971.74|1953.94|1970.16|1952.36|1971.74|1953.94|1970.16|1952.36|29
1649630080000|2022-04-10 22:34:40|1970.34|1952.54|1970.64|1952.84|1970.64|1952.84|1970.18|1952.38|18
1649630090000|2022-04-10 22:34:50|1970.45|1952.65|1969.94|1952.14|1970.45|1952.65|1969.52|1951.72|14
1649630100000|2022-04-10 22:35:00|1969.74|1951.94|1969.11|1951.31|1970.31|1952.51|1969.07|1951.27|18
1649630110000|2022-04-10 22:35:10|1969.15|1951.35|1971.18|1953.38|1971.18|1953.38|1969.15|1951.35|28
1649630120000|2022-04-10 22:35:20|1971.07|1953.27|1969.03|1951.23|1971.07|1953.27|1969.03|1951.23|23
1649630130000|2022-04-10 22:35:30|1968.95|1951.15|1967.4|1949.6|1968.95|1951.15|1967.4|1949.6|16
1649630140000|2022-04-10 22:35:40|1967.65|1949.85|1967.53|1949.73|1968.22|1950.42|1967.51|1949.71|12
1649630150000|2022-04-10 22:35:50|1967.64|1949.84|1966.23|1948.43|1967.64|1949.84|1966.02|1948.22|28
1649630160000|2022-04-10 22:36:00|1966.26|1948.46|1967.4|1949.6|1967.41|1949.61|1966.21|1948.41|34
1649630170000|2022-04-10 22:36:10|1967.38|1949.58|1965.69|1947.89|1967.38|1949.58|1965.67|1947.87|29
1649630180000|2022-04-10 22:36:20|1965.63|1947.83|1966.46|1948.66|1966.46|1948.66|1965.25|1947.45|21
1649630190000|2022-04-10 22:36:30|1966.45|1948.65|1967.19|1949.39|1967.48|1949.68|1966.45|1948.65|27
1649630200000|2022-04-10 22:36:40|1967.18|1949.38|1969.36|1951.56|1969.36|1951.56|1967.18|1949.38|27
1649630210000|2022-04-10 22:36:50|1969.37|1951.57|1968.27|1950.47|1969.37|1951.57|1967.33|1949.53|27
1649630220000|2022-04-10 22:37:00|1968.32|1950.52|1968.17|1950.37|1968.44|1950.64|1967.99|1950.19|21
1649630230000|2022-04-10 22:37:10|1968.11|1950.31|1968.21|1950.41|1968.23|1950.43|1966.62|1948.82|30
1649630240000|2022-04-10 22:37:20|1967.93|1950.13|1969.72|1951.92|1969.72|1951.92|1967.93|1950.13|21
1649630250000|2022-04-10 22:37:30|1970.4|1952.6|1971.4|1953.6|1971.42|1953.62|1969.93|1952.13|30
1649630260000|2022-04-10 22:37:40|1971.65|1953.85|1971.4|1953.6|1972.4|1954.6|1971.4|1953.6|14
1649630270000|2022-04-10 22:37:50|1971.9|1954.1|1971.44|1953.64|1971.94|1954.14|1970.67|1952.87|33
1649630280000|2022-04-10 22:38:00|1971.45|1953.65|1967.61|1949.81|1971.5|1953.7|1967.61|1949.81|35
1649630290000|2022-04-10 22:38:10|1967.36|1949.56|1967.38|1949.58|1968.1|1950.3|1967.08|1949.28|32
1649630300000|2022-04-10 22:38:20|1967.37|1949.57|1966.45|1948.65|1967.37|1949.57|1966.35|1948.55|20
1649630310000|2022-04-10 22:38:30|1966.43|1948.63|1965.6|1947.8|1966.43|1948.63|1964.86|1947.06|32
1649630320000|2022-04-10 22:38:40|1965.66|1947.86|1966.24|1948.44|1966.24|1948.44|1965.4|1947.6|17
1649630330000|2022-04-10 22:38:50|1966.22|1948.42|1964.62|1946.82|1966.4|1948.6|1964.54|1946.74|30
1649630340000|2022-04-10 22:39:00|1964.6|1946.8|1963.64|1945.84|1964.6|1946.8|1963.64|1945.84|18
1649630350000|2022-04-10 22:39:10|1963.62|1945.82|1964.47|1946.67|1964.47|1946.67|1963.6|1945.8|22
1649630360000|2022-04-10 22:39:20|1964.55|1946.75|1964.11|1946.31|1964.55|1946.75|1963.86|1946.06|24
1649630370000|2022-04-10 22:39:30|1963.91|1946.11|1964.42|1946.62|1964.52|1946.72|1963.91|1946.11|20
1649630380000|2022-04-10 22:39:40|1964.41|1946.61|1964.84|1947.04|1964.9|1947.1|1964.34|1946.54|19
1649630390000|2022-04-10 22:39:50|1964.71|1946.91|1965.34|1947.54|1965.43|1947.63|1964.47|1946.67|22
1649630400000|2022-04-10 22:40:00|1965.4|1947.6|1965.45|1947.65|1965.94|1948.14|1965.13|1947.33|24
1649630410000|2022-04-10 22:40:10|1965.46|1947.66|1965.41|1947.61|1965.46|1947.66|1965.4|1947.6|5
1649630420000|2022-04-10 22:40:20|1965.4|1947.6|1965.48|1947.68|1965.48|1947.68|1965.4|1947.6|2
1649630430000|2022-04-10 22:40:30|1965.5|1947.7|1966.34|1948.54|1966.34|1948.54|1965.5|1947.7|8
1649630440000|2022-04-10 22:40:40|1966.35|1948.55|1967.36|1949.56|1967.38|1949.58|1966.35|1948.55|11
1649630450000|2022-04-10 22:40:50|1967.37|1949.57|1967.7|1949.9|1968.16|1950.36|1967.37|1949.57|17
1649630460000|2022-04-10 22:41:00|1967.65|1949.85|1968.4|1950.6|1968.49|1950.69|1967.6|1949.8|15
1649630470000|2022-04-10 22:41:10|1968.35|1950.55|1970.9|1953.1|1971.03|1953.23|1968.35|1950.55|29
1649630480000|2022-04-10 22:41:20|1971.05|1953.25|1969.65|1951.85|1971.45|1953.65|1969.47|1951.67|24
1649630490000|2022-04-10 22:41:30|1969.75|1951.95|1969.4|1951.6|1970.46|1952.66|1969.4|1951.6|23
1649630500000|2022-04-10 22:41:40|1969.48|1951.68|1969.28|1951.48|1969.7|1951.9|1968.9|1951.1|13
1649630510000|2022-04-10 22:41:50|1969.24|1951.44|1969.15|1951.35|1969.75|1951.95|1969.15|1951.35|18
1649630520000|2022-04-10 22:42:00|1969.08|1951.28|1969.9|1952.1|1969.96|1952.16|1969.08|1951.28|21
1649630530000|2022-04-10 22:42:10|1970.01|1952.21|1969.4|1951.6|1970.04|1952.24|1969.14|1951.34|17
1649630540000|2022-04-10 22:42:20|1969.14|1951.34|1968.4|1950.6|1969.2|1951.4|1968.26|1950.46|23
1649630550000|2022-04-10 22:42:30|1968.32|1950.52|1969.19|1951.39|1969.21|1951.41|1967.9|1950.1|28
1649630560000|2022-04-10 22:42:40|1969.16|1951.36|1968.49|1950.69|1969.75|1951.95|1968.49|1950.69|22
1649630570000|2022-04-10 22:42:50|1968.53|1950.73|1968.4|1950.6|1968.65|1950.85|1968.26|1950.46|11
1649630580000|2022-04-10 22:43:00|1968.33|1950.53|1968.4|1950.6|1968.52|1950.72|1968.33|1950.53|9
1649630590000|2022-04-10 22:43:10|1968.52|1950.72|1967.73|1949.93|1968.52|1950.72|1967.73|1949.93|10
1649630600000|2022-04-10 22:43:20|1967.5|1949.7|1966.31|1948.51|1967.5|1949.7|1966.31|1948.51|14
1649630610000|2022-04-10 22:43:30|1966.3|1948.5|1966.4|1948.6|1966.45|1948.65|1965.7|1947.9|18
1649630620000|2022-04-10 22:43:40|1966.14|1948.34|1966.15|1948.35|1966.2|1948.4|1965.79|1947.99|14
1649630630000|2022-04-10 22:43:50|1966.12|1948.32|1967.32|1949.52|1967.43|1949.63|1966.12|1948.32|26
1649630640000|2022-04-10 22:44:00|1967.37|1949.57|1966.35|1948.55|1967.61|1949.81|1965.77|1947.97|19
1649630650000|2022-04-10 22:44:10|1966.27|1948.47|1966.4|1948.6|1966.87|1949.07|1965.99|1948.19|27
1649630660000|2022-04-10 22:44:20|1966.2|1948.4|1966.4|1948.6|1966.51|1948.71|1965.4|1947.6|14
1649630670000|2022-04-10 22:44:30|1966.85|1949.05|1966.25|1948.45|1966.9|1949.1|1966.25|1948.45|11
1649630680000|2022-04-10 22:44:40|1966.27|1948.47|1965.85|1948.05|1966.4|1948.6|1965.85|1948.05|12
1649630690000|2022-04-10 22:44:50|1965.69|1947.89|1965.14|1947.34|1965.82|1948.02|1964.9|1947.1|20
1649630700000|2022-04-10 22:45:00|1965.32|1947.52|1961.1|1943.3|1965.32|1947.52|1960.36|1942.56|34
1649630710000|2022-04-10 22:45:10|1960.88|1943.08|1961.8|1944|1961.8|1944|1960.62|1942.82|34
1649630720000|2022-04-10 22:45:20|1961.43|1943.63|1957.65|1939.85|1961.82|1944.02|1957.34|1939.54|36
1649630730000|2022-04-10 22:45:30|1957.54|1939.74|1957.13|1939.33|1957.54|1939.74|1956.39|1938.59|35
1649630740000|2022-04-10 22:45:40|1957.15|1939.35|1955.35|1937.55|1957.18|1939.38|1955.35|1937.55|29
1649630750000|2022-04-10 22:45:50|1955.33|1937.53|1958.74|1940.94|1959.11|1941.31|1955.33|1937.53|32
1649630760000|2022-04-10 22:46:00|1958.13|1940.33|1957.3|1939.5|1958.68|1940.88|1956.89|1939.09|33
1649630770000|2022-04-10 22:46:10|1957.29|1939.49|1957.12|1939.32|1957.34|1939.54|1956.27|1938.47|32
1649630780000|2022-04-10 22:46:20|1957.15|1939.35|1956.38|1938.58|1957.32|1939.52|1956.38|1938.58|25
1649630790000|2022-04-10 22:46:30|1956.44|1938.64|1956.01|1938.21|1956.7|1938.9|1955.96|1938.16|28
1649630800000|2022-04-10 22:46:40|1956.15|1938.35|1956.35|1938.55|1956.6|1938.8|1955.8|1938|25
1649630810000|2022-04-10 22:46:50|1956.6|1938.8|1958.75|1940.95|1958.75|1940.95|1956.11|1938.31|30
1649630820000|2022-04-10 22:47:00|1958.38|1940.58|1956.29|1938.49|1958.4|1940.6|1956.15|1938.35|32
1649630830000|2022-04-10 22:47:10|1956.45|1938.65|1958.16|1940.36|1958.17|1940.37|1955.65|1937.85|27
1649630840000|2022-04-10 22:47:20|1958.01|1940.21|1958.39|1940.59|1959.18|1941.38|1957.18|1939.38|25
1649630850000|2022-04-10 22:47:30|1958.29|1940.49|1960.22|1942.42|1960.22|1942.42|1958.29|1940.49|31
1649630860000|2022-04-10 22:47:40|1960.06|1942.26|1960.19|1942.39|1960.81|1943.01|1959.74|1941.94|23
1649630870000|2022-04-10 22:47:50|1959.9|1942.1|1957.61|1939.81|1959.9|1942.1|1957.61|1939.81|30
1649630880000|2022-04-10 22:48:00|1957.25|1939.45|1956.56|1938.76|1957.3|1939.5|1956.49|1938.69|27
1649630890000|2022-04-10 22:48:10|1956.41|1938.61|1957.41|1939.61|1957.41|1939.61|1955.96|1938.16|26
1649630900000|2022-04-10 22:48:20|1957.38|1939.58|1958.4|1940.6|1958.4|1940.6|1957.38|1939.58|27
1649630910000|2022-04-10 22:48:30|1958.25|1940.45|1958.39|1940.59|1958.39|1940.59|1957.92|1940.12|19
1649630920000|2022-04-10 22:48:40|1958.37|1940.57|1958.85|1941.05|1959.46|1941.66|1958.33|1940.53|22
1649630930000|2022-04-10 22:48:50|1958.9|1941.1|1957.4|1939.6|1959.42|1941.62|1957.4|1939.6|27
1649630940000|2022-04-10 22:49:00|1957.21|1939.41|1956.68|1938.88|1957.36|1939.56|1956.24|1938.44|26
1649630950000|2022-04-10 22:49:10|1956.7|1938.9|1955.5|1937.7|1956.84|1939.04|1955.5|1937.7|14
1649630960000|2022-04-10 22:49:20|1955.62|1937.82|1956.63|1938.83|1957.26|1939.46|1955.62|1937.82|30
1649630970000|2022-04-10 22:49:30|1956.61|1938.81|1957.15|1939.35|1957.19|1939.39|1956.6|1938.8|24
1649630980000|2022-04-10 22:49:40|1957.11|1939.31|1956.6|1938.8|1957.23|1939.43|1956.6|1938.8|26
1649630990000|2022-04-10 22:49:50|1956.44|1938.64|1955.74|1937.94|1956.51|1938.71|1955.4|1937.6|25
1649631000000|2022-04-10 22:50:00|1955.76|1937.96|1956.79|1938.99|1956.81|1939.01|1955.66|1937.86|21
1649631010000|2022-04-10 22:50:10|1956.74|1938.94|1956.49|1938.69|1957.26|1939.46|1956.49|1938.69|28
1649631020000|2022-04-10 22:50:20|1956.34|1938.54|1956.56|1938.76|1956.89|1939.09|1955.96|1938.16|23
1649631030000|2022-04-10 22:50:30|1956.63|1938.83|1956.71|1938.91|1956.71|1938.91|1956.41|1938.61|21
1649631040000|2022-04-10 22:50:40|1956.72|1938.92|1956.72|1938.92|1956.83|1939.03|1956.26|1938.46|26
1649631050000|2022-04-10 22:50:50|1956.8|1939|1957.17|1939.37|1957.26|1939.46|1956.8|1939|28
1649631060000|2022-04-10 22:51:00|1957.25|1939.45|1957.08|1939.28|1957.25|1939.45|1956.58|1938.78|22
1649631070000|2022-04-10 22:51:10|1957.02|1939.22|1957.24|1939.44|1957.29|1939.49|1956.71|1938.91|20
1649631080000|2022-04-10 22:51:20|1957.28|1939.48|1956.43|1938.63|1957.28|1939.48|1956.41|1938.61|17
1649631090000|2022-04-10 22:51:30|1956.56|1938.76|1956.62|1938.82|1956.71|1938.91|1956.16|1938.36|18
1649631100000|2022-04-10 22:51:40|1956.5|1938.7|1955.24|1937.44|1956.5|1938.7|1955.24|1937.44|17
1649631110000|2022-04-10 22:51:50|1955.21|1937.41|1953.73|1935.93|1955.25|1937.45|1953.49|1935.69|22
1649631120000|2022-04-10 22:52:00|1953.54|1935.74|1954.55|1936.75|1955.32|1937.52|1953.54|1935.74|23
1649631130000|2022-04-10 22:52:10|1954.47|1936.67|1954.33|1936.53|1954.47|1936.67|1953.5|1935.7|25
1649631140000|2022-04-10 22:52:20|1954.35|1936.55|1955.26|1937.46|1955.73|1937.93|1954.35|1936.55|29
1649631150000|2022-04-10 22:52:30|1955.25|1937.45|1954.44|1936.64|1955.73|1937.93|1954.34|1936.54|26
1649631160000|2022-04-10 22:52:40|1954.34|1936.54|1954.32|1936.52|1954.59|1936.79|1954.09|1936.29|17
1649631170000|2022-04-10 22:52:50|1954.21|1936.41|1954.04|1936.24|1954.21|1936.41|1953.66|1935.86|26
1649631180000|2022-04-10 22:53:00|1954.11|1936.31|1954.28|1936.48|1954.3|1936.5|1953.88|1936.08|21
1649631190000|2022-04-10 22:53:10|1954.36|1936.56|1959.57|1941.77|1959.76|1941.96|1954.36|1936.56|38
1649631200000|2022-04-10 22:53:20|1959.45|1941.65|1959.95|1942.15|1960.13|1942.33|1958.71|1940.91|32
1649631210000|2022-04-10 22:53:30|1959.7|1941.9|1960.69|1942.89|1960.74|1942.94|1959.39|1941.59|24
1649631220000|2022-04-10 22:53:40|1960.5|1942.7|1960.75|1942.95|1961.21|1943.41|1960.4|1942.6|24
1649631230000|2022-04-10 22:53:50|1960.93|1943.13|1963.9|1946.1|1964.94|1947.14|1960.93|1943.13|35
1649631240000|2022-04-10 22:54:00|1964.07|1946.27|1964.04|1946.24|1965.03|1947.23|1963.9|1946.1|32
1649631250000|2022-04-10 22:54:10|1964.05|1946.25|1964.27|1946.47|1964.89|1947.09|1963.87|1946.07|32
1649631260000|2022-04-10 22:54:20|1964.3|1946.5|1964.02|1946.22|1965.05|1947.25|1964.02|1946.22|32
1649631270000|2022-04-10 22:54:30|1963.96|1946.16|1962.22|1944.42|1964.04|1946.24|1962.12|1944.32|30
1649631280000|2022-04-10 22:54:40|1962.29|1944.49|1961.06|1943.26|1962.34|1944.54|1961.06|1943.26|30
1649631290000|2022-04-10 22:54:50|1961.01|1943.21|1961.39|1943.59|1961.39|1943.59|1960.83|1943.03|27
1649631300000|2022-04-10 22:55:00|1961.4|1943.6|1961.19|1943.39|1961.52|1943.72|1960.6|1942.8|30
1649631310000|2022-04-10 22:55:10|1961.23|1943.43|1959.96|1942.16|1961.34|1943.54|1959.8|1942|30
1649631320000|2022-04-10 22:55:20|1960.09|1942.29|1960.34|1942.54|1960.5|1942.7|1959.84|1942.04|28
1649631330000|2022-04-10 22:55:30|1960.33|1942.53|1960.61|1942.81|1960.79|1942.99|1960.27|1942.47|21
1649631340000|2022-04-10 22:55:40|1960.6|1942.8|1962.43|1944.63|1962.45|1944.65|1960.6|1942.8|32
1649631350000|2022-04-10 22:55:50|1962.48|1944.68|1963.92|1946.12|1964.09|1946.29|1962.48|1944.68|25
1649631360000|2022-04-10 22:56:00|1963.96|1946.16|1962.5|1944.7|1964.32|1946.52|1962.46|1944.66|30
1649631370000|2022-04-10 22:56:10|1962.53|1944.73|1963.89|1946.09|1963.89|1946.09|1962.53|1944.73|30
1649631380000|2022-04-10 22:56:20|1963.77|1945.97|1963.44|1945.64|1963.77|1945.97|1962.51|1944.71|24
1649631390000|2022-04-10 22:56:30|1963.54|1945.74|1964.75|1946.95|1964.83|1947.03|1963.54|1945.74|29
1649631400000|2022-04-10 22:56:40|1964.63|1946.83|1964.12|1946.32|1964.81|1947.01|1963.73|1945.93|25
1649631410000|2022-04-10 22:56:50|1964.11|1946.31|1963.34|1945.54|1964.31|1946.51|1963.34|1945.54|16
1649631420000|2022-04-10 22:57:00|1963.42|1945.62|1963.35|1945.55|1963.55|1945.75|1963.2|1945.4|19
1649631430000|2022-04-10 22:57:10|1963.34|1945.54|1962.82|1945.02|1963.39|1945.59|1962.41|1944.61|25
1649631440000|2022-04-10 22:57:20|1962.86|1945.06|1963.19|1945.39|1963.19|1945.39|1962.48|1944.68|26
1649631450000|2022-04-10 22:57:30|1963.35|1945.55|1962.57|1944.77|1963.35|1945.55|1962.53|1944.73|21
1649631460000|2022-04-10 22:57:40|1962.53|1944.73|1963.29|1945.49|1963.77|1945.97|1962.53|1944.73|22
1649631470000|2022-04-10 22:57:50|1963.27|1945.47|1962.55|1944.75|1963.35|1945.55|1961.43|1943.63|25
1649631480000|2022-04-10 22:58:00|1961.98|1944.18|1962.01|1944.21|1962.13|1944.33|1961.03|1943.23|24
1649631490000|2022-04-10 22:58:10|1961.99|1944.19|1961.31|1943.51|1961.99|1944.19|1961.25|1943.45|25
1649631500000|2022-04-10 22:58:20|1961.21|1943.41|1962.13|1944.33|1962.23|1944.43|1960.41|1942.61|33
1649631510000|2022-04-10 22:58:30|1962.14|1944.34|1962.11|1944.31|1962.25|1944.45|1961.9|1944.1|28
1649631520000|2022-04-10 22:58:40|1962.1|1944.3|1962.81|1945.01|1962.93|1945.13|1962.03|1944.23|21
1649631530000|2022-04-10 22:58:50|1963.34|1945.54|1963.87|1946.07|1964.1|1946.3|1963.34|1945.54|23
1649631540000|2022-04-10 22:59:00|1963.44|1945.64|1963.86|1946.06|1964.14|1946.34|1963|1945.2|28
1649631550000|2022-04-10 22:59:10|1963.7|1945.9|1963.19|1945.39|1963.7|1945.9|1962.32|1944.52|30
1649631560000|2022-04-10 22:59:20|1963.18|1945.38|1963.15|1945.35|1963.4|1945.6|1963.01|1945.21|26
1649631570000|2022-04-10 22:59:30|1963.58|1945.78|1964.77|1946.97|1965.18|1947.38|1963.58|1945.78|29
1649631580000|2022-04-10 22:59:40|1965|1947.2|1966.22|1948.42|1966.24|1948.44|1965|1947.2|31
1649631590000|2022-04-10 22:59:50|1966.24|1948.44|1965.34|1947.54|1966.25|1948.45|1965.22|1947.42|29
1649631600000|2022-04-10 23:00:00|1964.93|1947.13|1962.09|1944.29|1964.93|1947.13|1961.98|1944.18|31
1649631610000|2022-04-10 23:00:10|1962.05|1944.25|1960.72|1942.92|1962.07|1944.27|1960.27|1942.47|28
1649631620000|2022-04-10 23:00:20|1960.88|1943.08|1961.49|1943.69|1961.73|1943.93|1960.4|1942.6|34
1649631630000|2022-04-10 23:00:30|1961.66|1943.86|1960.52|1942.72|1962.04|1944.24|1960.52|1942.72|34
1649631640000|2022-04-10 23:00:40|1960.45|1942.65|1959.88|1942.08|1960.45|1942.65|1959.14|1941.34|35
1649631650000|2022-04-10 23:00:50|1959.92|1942.12|1960.2|1942.4|1960.66|1942.86|1959.92|1942.12|28
1649631660000|2022-04-10 23:01:00|1960.23|1942.43|1959.34|1941.54|1960.32|1942.52|1958.55|1940.75|26
1649631670000|2022-04-10 23:01:10|1959.41|1941.61|1959.46|1941.66|1960.54|1942.74|1959.29|1941.49|28
1649631680000|2022-04-10 23:01:20|1959.43|1941.63|1959.22|1941.42|1959.43|1941.63|1959.22|1941.42|25
1649631690000|2022-04-10 23:01:30|1959.21|1941.41|1958.69|1940.89|1959.28|1941.48|1958.56|1940.76|18
1649631700000|2022-04-10 23:01:40|1958.88|1941.08|1958.56|1940.76|1959.01|1941.21|1958.51|1940.71|15
1649631710000|2022-04-10 23:01:50|1958.5|1940.7|1958.53|1940.73|1959.3|1941.5|1958.5|1940.7|23
1649631720000|2022-04-10 23:02:00|1958.54|1940.74|1957.54|1939.74|1958.54|1940.74|1957.45|1939.65|16
1649631730000|2022-04-10 23:02:10|1957.51|1939.71|1957.55|1939.75|1958.12|1940.32|1957.51|1939.71|20
1649631740000|2022-04-10 23:02:20|1957.49|1939.69|1956.16|1938.36|1957.6|1939.8|1955.72|1937.92|30
1649631750000|2022-04-10 23:02:30|1956.19|1938.39|1955.02|1937.22|1956.19|1938.39|1954.5|1936.7|27
1649631760000|2022-04-10 23:02:40|1955.05|1937.25|1955.11|1937.31|1955.64|1937.84|1954.85|1937.05|32
1649631770000|2022-04-10 23:02:50|1954.93|1937.13|1954.66|1936.86|1955.4|1937.6|1954.47|1936.67|26
1649631780000|2022-04-10 23:03:00|1954.61|1936.81|1954.36|1936.56|1954.61|1936.81|1954.34|1936.54|24
1649631790000|2022-04-10 23:03:10|1954.41|1936.61|1954.5|1936.7|1954.71|1936.91|1954.29|1936.49|14
1649631800000|2022-04-10 23:03:20|1954.38|1936.58|1955.36|1937.56|1955.38|1937.58|1954.15|1936.35|24
1649631810000|2022-04-10 23:03:30|1955.35|1937.55|1954.92|1937.12|1955.35|1937.55|1954.41|1936.61|28
1649631820000|2022-04-10 23:03:40|1954.75|1936.95|1954.86|1937.06|1955.34|1937.54|1954.48|1936.68|21
1649631830000|2022-04-10 23:03:50|1954.56|1936.76|1954.46|1936.66|1954.56|1936.76|1954.06|1936.26|17
1649631840000|2022-04-10 23:04:00|1954.54|1936.74|1954.76|1936.96|1955.33|1937.53|1954.42|1936.62|26
1649631850000|2022-04-10 23:04:10|1954.47|1936.67|1955.35|1937.55|1955.45|1937.65|1954.36|1936.56|24
1649631860000|2022-04-10 23:04:20|1955.41|1937.61|1954.96|1937.16|1955.94|1938.14|1954.96|1937.16|19
1649631870000|2022-04-10 23:04:30|1954.99|1937.19|1955.24|1937.44|1955.29|1937.49|1954.81|1937.01|17
1649631880000|2022-04-10 23:04:40|1955.25|1937.45|1955.28|1937.48|1955.3|1937.5|1954.98|1937.18|17
1649631890000|2022-04-10 23:04:50|1955.35|1937.55|1955.24|1937.44|1955.35|1937.55|1954.84|1937.04|18
1649631900000|2022-04-10 23:05:00|1955.05|1937.25|1955.37|1937.57|1955.37|1937.57|1955.05|1937.25|17
1649631910000|2022-04-10 23:05:10|1955.33|1937.53|1956.43|1938.63|1956.46|1938.66|1955.21|1937.41|24
1649631920000|2022-04-10 23:05:20|1956.44|1938.64|1956.94|1939.14|1957.08|1939.28|1956.23|1938.43|23
1649631930000|2022-04-10 23:05:30|1956.75|1938.95|1956.67|1938.87|1956.84|1939.04|1956.21|1938.41|25
1649631940000|2022-04-10 23:05:40|1956.68|1938.88|1958.39|1940.59|1958.39|1940.59|1956.68|1938.88|25
1649631950000|2022-04-10 23:05:50|1958.38|1940.58|1959.22|1941.42|1959.22|1941.42|1958.38|1940.58|31
1649631960000|2022-04-10 23:06:00|1959.24|1941.44|1958.24|1940.44|1959.24|1941.44|1957.6|1939.8|22
1649631970000|2022-04-10 23:06:10|1958.31|1940.51|1958.38|1940.58|1958.8|1941|1958.26|1940.46|13
1649631980000|2022-04-10 23:06:20|1958.4|1940.6|1956.58|1938.78|1958.4|1940.6|1956.58|1938.78|21
1649631990000|2022-04-10 23:06:30|1957.03|1939.23|1956.37|1938.57|1957.28|1939.48|1956.05|1938.25|23
1649632000000|2022-04-10 23:06:40|1956.85|1939.05|1956.44|1938.64|1957.31|1939.51|1956.43|1938.63|23
1649632010000|2022-04-10 23:06:50|1956.5|1938.7|1956.24|1938.44|1956.52|1938.72|1956.24|1938.44|19
1649632020000|2022-04-10 23:07:00|1956.23|1938.43|1956.68|1938.88|1956.79|1938.99|1956.11|1938.31|17
1649632030000|2022-04-10 23:07:10|1956.69|1938.89|1956.28|1938.48|1956.69|1938.89|1956.12|1938.32|22
1649632040000|2022-04-10 23:07:20|1956.29|1938.49|1955.1|1937.3|1956.32|1938.52|1954.89|1937.09|20
1649632050000|2022-04-10 23:07:30|1955.12|1937.32|1955.84|1938.04|1955.84|1938.04|1955.08|1937.28|21
1649632060000|2022-04-10 23:07:40|1956.01|1938.21|1955.19|1937.39|1956.05|1938.25|1955.19|1937.39|28
1649632070000|2022-04-10 23:07:50|1955.18|1937.38|1955.04|1937.24|1955.18|1937.38|1954.67|1936.87|16
1649632080000|2022-04-10 23:08:00|1954.7|1936.9|1954.87|1937.07|1955.03|1937.23|1954.68|1936.88|23
1649632090000|2022-04-10 23:08:10|1954.67|1936.87|1955.19|1937.39|1955.19|1937.39|1954.58|1936.78|24
1649632100000|2022-04-10 23:08:20|1955.24|1937.44|1956.44|1938.64|1956.44|1938.64|1955.21|1937.41|28
1649632110000|2022-04-10 23:08:30|1956.45|1938.65|1956.88|1939.08|1957.05|1939.25|1956.44|1938.64|20
1649632120000|2022-04-10 23:08:40|1956.64|1938.84|1957.03|1939.23|1957.1|1939.3|1956.64|1938.84|17
1649632130000|2022-04-10 23:08:50|1957.12|1939.32|1957.38|1939.58|1957.5|1939.7|1957.12|1939.32|20
1649632140000|2022-04-10 23:09:00|1957.4|1939.6|1957.45|1939.65|1957.45|1939.65|1957.34|1939.54|12
1649632150000|2022-04-10 23:09:10|1957.68|1939.88|1959.32|1941.52|1959.32|1941.52|1957.45|1939.65|12
1649632160000|2022-04-10 23:09:20|1959.28|1941.48|1957.75|1939.95|1959.31|1941.51|1957.65|1939.85|19
1649632170000|2022-04-10 23:09:30|1957.94|1940.14|1958.36|1940.56|1958.36|1940.56|1957.82|1940.02|20
1649632180000|2022-04-10 23:09:40|1958.28|1940.48|1958.39|1940.59|1958.45|1940.65|1958.04|1940.24|10
1649632190000|2022-04-10 23:09:50|1958.41|1940.61|1958.53|1940.73|1958.83|1941.03|1958.41|1940.61|14
1649632200000|2022-04-10 23:10:00|1958.5|1940.7|1959.4|1941.6|1959.4|1941.6|1958.5|1940.7|13
1649632210000|2022-04-10 23:10:10|1959.58|1941.78|1960.9|1943.1|1960.9|1943.1|1959.4|1941.6|14
1649632220000|2022-04-10 23:10:20|1960.59|1942.79|1961.59|1943.79|1961.59|1943.79|1960.59|1942.79|20
1649632230000|2022-04-10 23:10:30|1961.62|1943.82|1962.99|1945.19|1962.99|1945.19|1961.14|1943.34|30
1649632240000|2022-04-10 23:10:40|1963.19|1945.39|1965.59|1947.79|1966.97|1949.17|1963.19|1945.39|37
1649632250000|2022-04-10 23:10:50|1965.57|1947.77|1966.22|1948.42|1967.05|1949.25|1965.57|1947.77|33
1649632260000|2022-04-10 23:11:00|1966.23|1948.43|1966.54|1948.74|1967.4|1949.6|1965.74|1947.94|33
1649632270000|2022-04-10 23:11:10|1966.55|1948.75|1965.02|1947.22|1966.81|1949.01|1964.67|1946.87|29
1649632280000|2022-04-10 23:11:20|1964.71|1946.91|1964.26|1946.46|1965.04|1947.24|1964.26|1946.46|24
1649632290000|2022-04-10 23:11:30|1964.34|1946.54|1963.85|1946.05|1964.79|1946.99|1963.85|1946.05|34
1649632300000|2022-04-10 23:11:40|1963.82|1946.02|1964.61|1946.81|1964.97|1947.17|1963.69|1945.89|32
1649632310000|2022-04-10 23:11:50|1964.73|1946.93|1965.48|1947.68|1965.48|1947.68|1964.51|1946.71|27
1649632320000|2022-04-10 23:12:00|1965.52|1947.72|1964.11|1946.31|1965.59|1947.79|1964.11|1946.31|22
1649632330000|2022-04-10 23:12:10|1964.07|1946.27|1964.35|1946.55|1964.41|1946.61|1963.81|1946.01|17
1649632340000|2022-04-10 23:12:20|1964.34|1946.54|1964.23|1946.43|1964.4|1946.6|1964.21|1946.41|17
1649632350000|2022-04-10 23:12:30|1964.22|1946.42|1964.2|1946.4|1964.29|1946.49|1963.87|1946.07|26
1649632360000|2022-04-10 23:12:40|1964.27|1946.47|1964.31|1946.51|1964.35|1946.55|1964.26|1946.46|15
1649632370000|2022-04-10 23:12:50|1964.32|1946.52|1962.9|1945.1|1964.38|1946.58|1962.85|1945.05|29
1649632380000|2022-04-10 23:13:00|1962.91|1945.11|1962.64|1944.84|1962.91|1945.11|1962.63|1944.83|16
1649632390000|2022-04-10 23:13:10|1962.41|1944.61|1963.67|1945.87|1963.98|1946.18|1962.41|1944.61|30
1649632400000|2022-04-10 23:13:20|1963.66|1945.86|1963.38|1945.58|1964.47|1946.67|1963.18|1945.38|27
1649632410000|2022-04-10 23:13:30|1963.37|1945.57|1964.25|1946.45|1964.29|1946.49|1963.37|1945.57|28
1649632420000|2022-04-10 23:13:40|1964.22|1946.42|1964.15|1946.35|1964.22|1946.42|1963.81|1946.01|16
1649632430000|2022-04-10 23:13:50|1964.12|1946.32|1964.26|1946.46|1964.52|1946.72|1964.01|1946.21|17
1649632440000|2022-04-10 23:14:00|1964.32|1946.52|1963.52|1945.72|1964.32|1946.52|1963.28|1945.48|22
1649632450000|2022-04-10 23:14:10|1963.53|1945.73|1963.49|1945.69|1963.55|1945.75|1963.49|1945.69|13
1649632460000|2022-04-10 23:14:20|1963.48|1945.68|1964.81|1947.01|1964.87|1947.07|1963.47|1945.67|24
1649632470000|2022-04-10 23:14:30|1964.83|1947.03|1964.51|1946.71|1965.14|1947.34|1964.14|1946.34|24
1649632480000|2022-04-10 23:14:40|1964.52|1946.72|1965.14|1947.34|1965.28|1947.48|1964.48|1946.68|18
1649632490000|2022-04-10 23:14:50|1965.19|1947.39|1967.21|1949.41|1967.21|1949.41|1965.07|1947.27|22
1649632500000|2022-04-10 23:15:00|1967.05|1949.25|1967.36|1949.56|1967.36|1949.56|1967.05|1949.25|16
1649632510000|2022-04-10 23:15:10|1967.24|1949.44|1968.4|1950.6|1968.4|1950.6|1967.24|1949.44|11
1649632520000|2022-04-10 23:15:20|1968.49|1950.69|1969.5|1951.7|1969.52|1951.72|1968.21|1950.41|20
1649632530000|2022-04-10 23:15:30|1969.36|1951.56|1969.27|1951.47|1969.36|1951.56|1968.74|1950.94|30
1649632540000|2022-04-10 23:15:40|1969.33|1951.53|1970.2|1952.4|1971.4|1953.6|1969.27|1951.47|27
1649632550000|2022-04-10 23:15:50|1970.22|1952.42|1970.08|1952.28|1970.34|1952.54|1969.64|1951.84|30
1649632560000|2022-04-10 23:16:00|1970.12|1952.32|1969.18|1951.38|1970.22|1952.42|1969.08|1951.28|24
1649632570000|2022-04-10 23:16:10|1969.3|1951.5|1969.27|1951.47|1969.33|1951.53|1969.06|1951.26|24
1649632580000|2022-04-10 23:16:20|1969.3|1951.5|1969.39|1951.59|1969.52|1951.72|1969.3|1951.5|13
1649632590000|2022-04-10 23:16:30|1969.12|1951.32|1969.15|1951.35|1969.26|1951.46|1968.83|1951.03|18
1649632600000|2022-04-10 23:16:40|1969.22|1951.42|1969.43|1951.63|1969.57|1951.77|1968.9|1951.1|23
1649632610000|2022-04-10 23:16:50|1969.59|1951.79|1971.33|1953.53|1971.55|1953.75|1969.59|1951.79|28
1649632620000|2022-04-10 23:17:00|1971.25|1953.45|1969.8|1952|1971.25|1953.45|1969.41|1951.61|24
1649632630000|2022-04-10 23:17:10|1969.79|1951.99|1970.15|1952.35|1970.33|1952.53|1969.53|1951.73|24
1649632640000|2022-04-10 23:17:20|1970.09|1952.29|1970.22|1952.42|1970.51|1952.71|1969.88|1952.08|17
1649632650000|2022-04-10 23:17:30|1969.9|1952.1|1969.22|1951.42|1970.21|1952.41|1969.04|1951.24|21
1649632660000|2022-04-10 23:17:40|1969.21|1951.41|1969.94|1952.14|1970.03|1952.23|1968.94|1951.14|22
1649632670000|2022-04-10 23:17:50|1969.93|1952.13|1969.71|1951.91|1969.93|1952.13|1968.65|1950.85|19
1649632680000|2022-04-10 23:18:00|1969.72|1951.92|1969.75|1951.95|1970.26|1952.46|1969.7|1951.9|19
1649632690000|2022-04-10 23:18:10|1970.04|1952.24|1970.15|1952.35|1970.28|1952.48|1969.85|1952.05|13
1649632700000|2022-04-10 23:18:20|1970.06|1952.26|1970.19|1952.39|1970.32|1952.52|1970.02|1952.22|18
1649632710000|2022-04-10 23:18:30|1970.2|1952.4|1970.8|1953|1970.98|1953.18|1970.2|1952.4|13
1649632720000|2022-04-10 23:18:40|1970.89|1953.09|1970.26|1952.46|1970.97|1953.17|1970.26|1952.46|14
1649632730000|2022-04-10 23:18:50|1970.27|1952.47|1970.49|1952.69|1970.7|1952.9|1970.27|1952.47|13
1649632740000|2022-04-10 23:19:00|1970.43|1952.63|1970.18|1952.38|1970.55|1952.75|1970.05|1952.25|21
1649632750000|2022-04-10 23:19:10|1970.16|1952.36|1970.16|1952.36|1970.3|1952.5|1969.94|1952.14|13
1649632760000|2022-04-10 23:19:20|1970.13|1952.33|1970.19|1952.39|1970.21|1952.41|1969.73|1951.93|17
1649632770000|2022-04-10 23:19:30|1969.79|1951.99|1971|1953.2|1971.14|1953.34|1969.55|1951.75|28
1649632780000|2022-04-10 23:19:40|1970.8|1953|1971.64|1953.84|1971.64|1953.84|1970.56|1952.76|20
1649632790000|2022-04-10 23:19:50|1972.09|1954.29|1971.99|1954.19|1972.84|1955.04|1971.5|1953.7|26
1649632800000|2022-04-10 23:20:00|1972.05|1954.25|1971.88|1954.08|1972.21|1954.41|1971.4|1953.6|24
1649632810000|2022-04-10 23:20:10|1971.59|1953.79|1971.79|1953.99|1972.34|1954.54|1970.69|1952.89|30
1649632820000|2022-04-10 23:20:20|1971.78|1953.98|1974.28|1956.48|1974.28|1956.48|1971.78|1953.98|22
1649632830000|2022-04-10 23:20:30|1974.7|1956.9|1974.4|1956.6|1974.7|1956.9|1974.4|1956.6|13
1649632840000|2022-04-10 23:20:40|1974.31|1956.51|1973.35|1955.55|1974.4|1956.6|1973.35|1955.55|8
1649632850000|2022-04-10 23:20:50|1973.38|1955.58|1973.22|1955.42|1974.09|1956.29|1973.22|1955.42|26
1649632860000|2022-04-10 23:21:00|1973.25|1955.45|1972.11|1954.31|1973.6|1955.8|1972.11|1954.31|31
1649632870000|2022-04-10 23:21:10|1972.13|1954.33|1971.53|1953.73|1972.33|1954.53|1971.53|1953.73|13
1649632880000|2022-04-10 23:21:20|1971.52|1953.72|1971.53|1953.73|1972.36|1954.56|1971.52|1953.72|23
1649632890000|2022-04-10 23:21:30|1971.52|1953.72|1970.55|1952.75|1971.61|1953.81|1970.49|1952.69|21
1649632900000|2022-04-10 23:21:40|1970.52|1952.72|1971|1953.2|1971.19|1953.39|1970.49|1952.69|15
1649632910000|2022-04-10 23:21:50|1970.6|1952.8|1970.49|1952.69|1970.74|1952.94|1970.47|1952.67|13
1649632920000|2022-04-10 23:22:00|1970.48|1952.68|1972.4|1954.6|1972.67|1954.87|1970.4|1952.6|18
1649632930000|2022-04-10 23:22:10|1972.34|1954.54|1972.36|1954.56|1972.41|1954.61|1971.98|1954.18|22
1649632940000|2022-04-10 23:22:20|1972.32|1954.52|1972.24|1954.44|1972.38|1954.58|1972.03|1954.23|19
1649632950000|2022-04-10 23:22:30|1972.12|1954.32|1971.47|1953.67|1972.12|1954.32|1971.44|1953.64|15
1649632960000|2022-04-10 23:22:40|1971.49|1953.69|1971.97|1954.17|1972.12|1954.32|1971.49|1953.69|16
1649632970000|2022-04-10 23:22:50|1972.01|1954.21|1972.18|1954.38|1972.44|1954.64|1972.01|1954.21|15
1649632980000|2022-04-10 23:23:00|1972.22|1954.42|1971.41|1953.61|1972.33|1954.53|1971.35|1953.55|23
1649632990000|2022-04-10 23:23:10|1971.22|1953.42|1971.22|1953.42|1971.28|1953.48|1971.22|1953.42|6
1649633000000|2022-04-10 23:23:20|1971.23|1953.43|1971.15|1953.35|1971.23|1953.43|1971.01|1953.21|9
1649633010000|2022-04-10 23:23:30|1971.25|1953.45|1971.3|1953.5|1971.41|1953.61|1970.96|1953.16|24
1649633020000|2022-04-10 23:23:40|1971.28|1953.48|1972.13|1954.33|1972.22|1954.42|1971.25|1953.45|17
1649633030000|2022-04-10 23:23:50|1972.22|1954.42|1972.25|1954.45|1972.28|1954.48|1971.89|1954.09|23
1649633040000|2022-04-10 23:24:00|1972.27|1954.47|1971.72|1953.92|1972.3|1954.5|1971.72|1953.92|18
1649633050000|2022-04-10 23:24:10|1971.63|1953.83|1972.01|1954.21|1972.25|1954.45|1971.63|1953.83|23
1649633060000|2022-04-10 23:24:20|1972|1954.2|1972.01|1954.21|1972.07|1954.27|1972|1954.2|11
1649633070000|2022-04-10 23:24:30|1972|1954.2|1972.1|1954.3|1972.1|1954.3|1971.98|1954.18|12
1649633080000|2022-04-10 23:24:40|1972.06|1954.26|1972.25|1954.45|1972.46|1954.66|1972.05|1954.25|23
1649633090000|2022-04-10 23:24:50|1972.31|1954.51|1972.3|1954.5|1972.46|1954.66|1972.25|1954.45|20
1649633100000|2022-04-10 23:25:00|1972.29|1954.49|1971.96|1954.16|1972.29|1954.49|1971.35|1953.55|26
1649633110000|2022-04-10 23:25:10|1971.98|1954.18|1971.38|1953.58|1972.22|1954.42|1970.95|1953.15|17
1649633120000|2022-04-10 23:25:20|1971.46|1953.66|1971.94|1954.14|1972.12|1954.32|1971.32|1953.52|24
1649633130000|2022-04-10 23:25:30|1971.9|1954.1|1971.89|1954.09|1971.98|1954.18|1971.49|1953.69|18
1649633140000|2022-04-10 23:25:40|1971.93|1954.13|1971.65|1953.85|1971.93|1954.13|1971.61|1953.81|11
1649633150000|2022-04-10 23:25:50|1971.64|1953.84|1971.58|1953.78|1971.69|1953.89|1971.53|1953.73|15
1649633160000|2022-04-10 23:26:00|1971.59|1953.79|1971.28|1953.48|1971.66|1953.86|1971.24|1953.44|21
1649633170000|2022-04-10 23:26:10|1971.24|1953.44|1970.72|1952.92|1971.24|1953.44|1969.73|1951.93|31
1649633180000|2022-04-10 23:26:20|1970.79|1952.99|1970.17|1952.37|1970.96|1953.16|1970.17|1952.37|26
1649633190000|2022-04-10 23:26:30|1970.32|1952.52|1970.32|1952.52|1970.36|1952.56|1969.99|1952.19|22
1649633200000|2022-04-10 23:26:40|1970.3|1952.5|1970.37|1952.57|1970.59|1952.79|1970.28|1952.48|26
1649633210000|2022-04-10 23:26:50|1970.35|1952.55|1970.42|1952.62|1970.84|1953.04|1970.32|1952.52|19
1649633220000|2022-04-10 23:27:00|1970.33|1952.53|1970.35|1952.55|1970.45|1952.65|1970.02|1952.22|16
1649633230000|2022-04-10 23:27:10|1970.33|1952.53|1970.47|1952.67|1970.47|1952.67|1969.92|1952.12|19
1649633240000|2022-04-10 23:27:20|1970.48|1952.68|1971.15|1953.35|1971.32|1953.52|1970.41|1952.61|25
1649633250000|2022-04-10 23:27:30|1970.98|1953.18|1970.38|1952.58|1970.98|1953.18|1970.05|1952.25|22
1649633260000|2022-04-10 23:27:40|1970.36|1952.56|1971.06|1953.26|1971.06|1953.26|1970.32|1952.52|20
1649633270000|2022-04-10 23:27:50|1971.16|1953.36|1971.04|1953.24|1971.16|1953.36|1970.92|1953.12|25
1649633280000|2022-04-10 23:28:00|1971.01|1953.21|1970.77|1952.97|1971.04|1953.24|1970.77|1952.97|17
1649633290000|2022-04-10 23:28:10|1970.65|1952.85|1971.1|1953.3|1971.1|1953.3|1970.52|1952.72|20
1649633300000|2022-04-10 23:28:20|1971.18|1953.38|1971.18|1953.38|1971.32|1953.52|1971.14|1953.34|20
1649633310000|2022-04-10 23:28:30|1971.26|1953.46|1971.48|1953.68|1971.74|1953.94|1971.18|1953.38|20
1649633320000|2022-04-10 23:28:40|1971.5|1953.7|1972.96|1955.16|1972.99|1955.19|1971.5|1953.7|20
1649633330000|2022-04-10 23:28:50|1972.99|1955.19|1973.24|1955.44|1973.32|1955.52|1972.51|1954.71|25
1649633340000|2022-04-10 23:29:00|1973.14|1955.34|1972.53|1954.73|1973.4|1955.6|1972.53|1954.73|20
1649633350000|2022-04-10 23:29:10|1972.82|1955.02|1973.07|1955.27|1973.12|1955.32|1972.76|1954.96|20
1649633360000|2022-04-10 23:29:20|1973.04|1955.24|1973.98|1956.18|1974.01|1956.21|1972.81|1955.01|17
1649633370000|2022-04-10 23:29:30|1974.01|1956.21|1973.58|1955.78|1974.32|1956.52|1973.58|1955.78|18
1649633380000|2022-04-10 23:29:40|1973.62|1955.82|1974.4|1956.6|1974.4|1956.6|1973.57|1955.77|17
1649633390000|2022-04-10 23:29:50|1974.35|1956.55|1975.09|1957.29|1975.09|1957.29|1974.35|1956.55|4
1649633400000|2022-04-10 23:30:00|1974.9|1957.1|1974.23|1956.43|1974.9|1957.1|1973.49|1955.69|15
1649633410000|2022-04-10 23:30:10|1974.4|1956.6|1974.4|1956.6|1974.4|1956.6|1974.3|1956.5|5
1649633420000|2022-04-10 23:30:20|1975.09|1957.29|1975.59|1957.79|1975.59|1957.79|1974.48|1956.68|12
1649633430000|2022-04-10 23:30:30|1975.8|1958|1975.4|1957.6|1975.92|1958.12|1975.22|1957.42|14
1649633440000|2022-04-10 23:30:40|1975.22|1957.42|1975.4|1957.6|1975.4|1957.6|1975.22|1957.42|5
1649633450000|2022-04-10 23:30:50|1975.5|1957.7|1975.4|1957.6|1975.5|1957.7|1975.13|1957.33|10
1649633460000|2022-04-10 23:31:00|1975.44|1957.64|1975.4|1957.6|1975.56|1957.76|1975.4|1957.6|7
1649633470000|2022-04-10 23:31:10|1975.32|1957.52|1975.4|1957.6|1975.4|1957.6|1975.32|1957.52|2
1649633480000|2022-04-10 23:31:20|1975.03|1957.23|1975.06|1957.26|1975.19|1957.39|1974.76|1956.96|16
1649633490000|2022-04-10 23:31:30|1974.89|1957.09|1974.61|1956.81|1975.06|1957.26|1974.54|1956.74|13
1649633500000|2022-04-10 23:31:40|1974.5|1956.7|1973.09|1955.29|1974.5|1956.7|1973.09|1955.29|12
1649633510000|2022-04-10 23:31:50|1973.12|1955.32|1973|1955.2|1973.31|1955.51|1972.95|1955.15|13
1649633520000|2022-04-10 23:32:00|1972.95|1955.15|1973|1955.2|1973.22|1955.42|1972.95|1955.15|9
1649633530000|2022-04-10 23:32:10|1973.22|1955.42|1973.46|1955.66|1973.51|1955.71|1973|1955.2|10
1649633540000|2022-04-10 23:32:20|1973.62|1955.82|1973.45|1955.65|1973.62|1955.82|1973.17|1955.37|14
1649633550000|2022-04-10 23:32:30|1973.36|1955.56|1972.18|1954.38|1973.42|1955.62|1972.15|1954.35|21
1649633560000|2022-04-10 23:32:40|1972.39|1954.59|1973.05|1955.25|1973.16|1955.36|1972.18|1954.38|17
1649633570000|2022-04-10 23:32:50|1973.06|1955.26|1972.77|1954.97|1973.09|1955.29|1972.74|1954.94|22
1649633580000|2022-04-10 23:33:00|1972.62|1954.82|1972.97|1955.17|1973.06|1955.26|1972.5|1954.7|18
1649633590000|2022-04-10 23:33:10|1972.96|1955.16|1972.28|1954.48|1973.06|1955.26|1972.28|1954.48|24
1649633600000|2022-04-10 23:33:20|1972.43|1954.63|1972.31|1954.51|1972.43|1954.63|1971.98|1954.18|19
1649633610000|2022-04-10 23:33:30|1972.29|1954.49|1972.21|1954.41|1972.29|1954.49|1971.84|1954.04|14
1649633620000|2022-04-10 23:33:40|1972.19|1954.39|1972.25|1954.45|1972.44|1954.64|1971.12|1953.32|19
1649633630000|2022-04-10 23:33:50|1972.23|1954.43|1972.21|1954.41|1972.26|1954.46|1971.9|1954.1|18
1649633640000|2022-04-10 23:34:00|1972.22|1954.42|1972.51|1954.71|1972.56|1954.76|1972.19|1954.39|17
1649633650000|2022-04-10 23:34:10|1972.53|1954.73|1972.5|1954.7|1972.61|1954.81|1972.49|1954.69|7
1649633660000|2022-04-10 23:34:20|1972.51|1954.71|1973.39|1955.59|1973.39|1955.59|1972.5|1954.7|15
1649633670000|2022-04-10 23:34:30|1973.43|1955.63|1973.84|1956.04|1973.86|1956.06|1973.43|1955.63|18
1649633680000|2022-04-10 23:34:40|1973.82|1956.02|1974.2|1956.4|1974.28|1956.48|1973.82|1956.02|22
1649633690000|2022-04-10 23:34:50|1974.21|1956.41|1974.19|1956.39|1974.25|1956.45|1974.14|1956.34|20
1649633700000|2022-04-10 23:35:00|1974.16|1956.36|1973.4|1955.6|1974.16|1956.36|1973.4|1955.6|25
1649633710000|2022-04-10 23:35:10|1973.14|1955.34|1973.32|1955.52|1973.33|1955.53|1973.14|1955.34|17
1649633720000|2022-04-10 23:35:20|1973.33|1955.53|1973.49|1955.69|1973.49|1955.69|1973.18|1955.38|21
1649633730000|2022-04-10 23:35:30|1973.51|1955.71|1973.7|1955.9|1973.89|1956.09|1973.49|1955.69|20
1649633740000|2022-04-10 23:35:40|1973.75|1955.95|1973.66|1955.86|1973.85|1956.05|1973.66|1955.86|11
1649633750000|2022-04-10 23:35:50|1973.55|1955.75|1973.99|1956.19|1973.99|1956.19|1973.55|1955.75|13
1649633760000|2022-04-10 23:36:00|1974.04|1956.24|1973.9|1956.1|1974.29|1956.49|1973.9|1956.1|18
1649633770000|2022-04-10 23:36:10|1973.92|1956.12|1973.96|1956.16|1974.08|1956.28|1973.88|1956.08|20
1649633780000|2022-04-10 23:36:20|1973.97|1956.17|1974.83|1957.03|1975.17|1957.37|1973.97|1956.17|24
1649633790000|2022-04-10 23:36:30|1974.88|1957.08|1974.86|1957.06|1975.27|1957.47|1974.74|1956.94|24
1649633800000|2022-04-10 23:36:40|1975.12|1957.32|1974.15|1956.35|1975.12|1957.32|1973.54|1955.74|27
1649633810000|2022-04-10 23:36:50|1974.23|1956.43|1973.5|1955.7|1974.23|1956.43|1973.5|1955.7|14
1649633820000|2022-04-10 23:37:00|1973.44|1955.64|1972.97|1955.17|1973.44|1955.64|1972.97|1955.17|23
1649633830000|2022-04-10 23:37:10|1972.94|1955.14|1972.28|1954.48|1972.94|1955.14|1972.22|1954.42|12
1649633840000|2022-04-10 23:37:20|1972.16|1954.36|1970.75|1952.95|1972.16|1954.36|1970.71|1952.91|15
1649633850000|2022-04-10 23:37:30|1970.66|1952.86|1970.84|1953.04|1971.31|1953.51|1970.53|1952.73|19
1649633860000|2022-04-10 23:37:40|1970.71|1952.91|1970.36|1952.56|1970.72|1952.92|1969.86|1952.06|17
1649633870000|2022-04-10 23:37:50|1970.29|1952.49|1969.59|1951.79|1970.54|1952.74|1969.53|1951.73|21
1649633880000|2022-04-10 23:38:00|1969.57|1951.77|1968.02|1950.22|1969.57|1951.77|1968.02|1950.22|10
1649633890000|2022-04-10 23:38:10|1967.98|1950.18|1967.51|1949.71|1968.02|1950.22|1967.49|1949.69|13
1649633900000|2022-04-10 23:38:20|1967.52|1949.72|1968.94|1951.14|1968.94|1951.14|1967.52|1949.72|28
1649633910000|2022-04-10 23:38:30|1968.99|1951.19|1968.74|1950.94|1969.6|1951.8|1968.74|1950.94|27
1649633920000|2022-04-10 23:38:40|1968.66|1950.86|1969.56|1951.76|1969.57|1951.77|1968.66|1950.86|16
1649633930000|2022-04-10 23:38:50|1969.55|1951.75|1969.5|1951.7|1969.56|1951.76|1969.48|1951.68|13
1649633940000|2022-04-10 23:39:00|1969.49|1951.69|1968.66|1950.86|1969.64|1951.84|1968.64|1950.84|13
1649633950000|2022-04-10 23:39:10|1968.65|1950.85|1968.66|1950.86|1968.66|1950.86|1968.65|1950.85|4
1649633960000|2022-04-10 23:39:20|1968.5|1950.7|1968.06|1950.26|1968.5|1950.7|1967.82|1950.02|18
1649633970000|2022-04-10 23:39:30|1967.82|1950.02|1961.21|1943.41|1968.08|1950.28|1960.87|1943.07|28
1649633980000|2022-04-10 23:39:40|1961.19|1943.39|1960.67|1942.87|1961.26|1943.46|1960.5|1942.7|25
1649633990000|2022-04-10 23:39:50|1960.8|1943|1963.43|1945.63|1963.46|1945.66|1959.84|1942.04|28
1649634000000|2022-04-10 23:40:00|1963.52|1945.72|1963.13|1945.33|1963.72|1945.92|1962.88|1945.08|29
1649634010000|2022-04-10 23:40:10|1961.7|1943.9|1960.42|1942.62|1961.7|1943.9|1959.12|1941.32|27
1649634020000|2022-04-10 23:40:20|1959.79|1941.99|1960.4|1942.6|1960.4|1942.6|1959.25|1941.45|30
1649634030000|2022-04-10 23:40:30|1960.39|1942.59|1960.29|1942.49|1960.39|1942.59|1960.05|1942.25|23
1649634040000|2022-04-10 23:40:40|1960.3|1942.5|1960.35|1942.55|1960.53|1942.73|1960.3|1942.5|23
1649634050000|2022-04-10 23:40:50|1960.32|1942.52|1960.74|1942.94|1961.14|1943.34|1960.32|1942.52|15
1649634060000|2022-04-10 23:41:00|1960.48|1942.68|1958.16|1940.36|1960.48|1942.68|1957.85|1940.05|29
1649634070000|2022-04-10 23:41:10|1958.21|1940.41|1958.56|1940.76|1959.17|1941.37|1958.16|1940.36|25
1649634080000|2022-04-10 23:41:20|1957.93|1940.13|1957.74|1939.94|1957.93|1940.13|1957.55|1939.75|13
1649634090000|2022-04-10 23:41:30|1958.15|1940.35|1959.45|1941.65|1959.45|1941.65|1957.95|1940.15|20
1649634100000|2022-04-10 23:41:40|1959.49|1941.69|1959.37|1941.57|1959.49|1941.69|1959.22|1941.42|26
1649634110000|2022-04-10 23:41:50|1959.32|1941.52|1955.52|1937.72|1959.44|1941.64|1954.69|1936.89|21
1649634120000|2022-04-10 23:42:00|1955.47|1937.67|1957.24|1939.44|1957.24|1939.44|1955.1|1937.3|19
1649634130000|2022-04-10 23:42:10|1957.25|1939.45|1957.16|1939.36|1957.5|1939.7|1956.99|1939.19|25
1649634140000|2022-04-10 23:42:20|1957.23|1939.43|1957.41|1939.61|1957.46|1939.66|1956.6|1938.8|19
1649634150000|2022-04-10 23:42:30|1957.47|1939.67|1961.63|1943.83|1961.71|1943.91|1957.47|1939.67|27
1649634160000|2022-04-10 23:42:40|1961.66|1943.86|1964.49|1946.69|1964.55|1946.75|1961.66|1943.86|34
1649634170000|2022-04-10 23:42:50|1964.57|1946.77|1961.64|1943.84|1965.25|1947.45|1961.22|1943.42|33
1649634180000|2022-04-10 23:43:00|1960.25|1942.45|1958.35|1940.55|1960.25|1942.45|1958.11|1940.31|24
1649634190000|2022-04-10 23:43:10|1958.26|1940.46|1958.31|1940.51|1958.6|1940.8|1958.2|1940.4|21
1649634200000|2022-04-10 23:43:20|1958.28|1940.48|1958.41|1940.61|1958.43|1940.63|1958.24|1940.44|11
1649634210000|2022-04-10 23:43:30|1958.36|1940.56|1958.59|1940.79|1958.82|1941.02|1958.36|1940.56|17
1649634220000|2022-04-10 23:43:40|1958.58|1940.78|1959.39|1941.59|1959.48|1941.68|1958.53|1940.73|23
1649634230000|2022-04-10 23:43:50|1959.37|1941.57|1958.85|1941.05|1959.37|1941.57|1958.65|1940.85|13
1649634240000|2022-04-10 23:44:00|1958.8|1941|1959.39|1941.59|1959.82|1942.02|1958.65|1940.85|23
1649634250000|2022-04-10 23:44:10|1959.37|1941.57|1959.44|1941.64|1959.44|1941.64|1959.33|1941.53|15
1649634260000|2022-04-10 23:44:20|1959.43|1941.63|1959.79|1941.99|1959.84|1942.04|1959.4|1941.6|15
1649634270000|2022-04-10 23:44:30|1959.85|1942.05|1960.11|1942.31|1960.33|1942.53|1959.85|1942.05|21
1649634280000|2022-04-10 23:44:40|1960.03|1942.23|1959.33|1941.53|1960.03|1942.23|1959.27|1941.47|19
1649634290000|2022-04-10 23:44:50|1959.35|1941.55|1959.47|1941.67|1959.52|1941.72|1959.3|1941.5|13
1649634300000|2022-04-10 23:45:00|1958.59|1940.79|1954.4|1936.6|1958.59|1940.79|1954.4|1936.6|27
1649634310000|2022-04-10 23:45:10|1954.31|1936.51|1954.38|1936.58|1954.49|1936.69|1953.94|1936.14|12
1649634320000|2022-04-10 23:45:20|1955.4|1937.6|1956.56|1938.76|1957.33|1939.53|1955.09|1937.29|38
1649634330000|2022-04-10 23:45:30|1956.48|1938.68|1957.09|1939.29|1957.18|1939.38|1956.43|1938.63|19
1649634340000|2022-04-10 23:45:40|1957.08|1939.28|1956.48|1938.68|1957.29|1939.49|1956.3|1938.5|20
1649634350000|2022-04-10 23:45:50|1956.5|1938.7|1958.19|1940.39|1958.19|1940.39|1956.38|1938.58|28
1649634360000|2022-04-10 23:46:00|1958.12|1940.32|1954.35|1936.55|1958.26|1940.46|1954.35|1936.55|19
1649634370000|2022-04-10 23:46:10|1953.93|1936.13|1952.42|1934.62|1953.93|1936.13|1952.42|1934.62|27
1649634380000|2022-04-10 23:46:20|1952.43|1934.63|1953.37|1935.57|1953.39|1935.59|1952.42|1934.62|10
1649634390000|2022-04-10 23:46:30|1953.35|1935.55|1955.44|1937.64|1955.71|1937.91|1953.32|1935.52|32
1649634400000|2022-04-10 23:46:40|1955.42|1937.62|1955.2|1937.4|1955.42|1937.62|1954.23|1936.43|24
1649634410000|2022-04-10 23:46:50|1955.24|1937.44|1955.3|1937.5|1955.97|1938.17|1955.24|1937.44|25
1649634420000|2022-04-10 23:47:00|1955.31|1937.51|1955.39|1937.59|1955.43|1937.63|1955.3|1937.5|20
1649634430000|2022-04-10 23:47:10|1955.37|1937.57|1955.44|1937.64|1955.84|1938.04|1955.32|1937.52|23
1649634440000|2022-04-10 23:47:20|1955.7|1937.9|1955.3|1937.5|1956.02|1938.22|1955.3|1937.5|29
1649634450000|2022-04-10 23:47:30|1955.33|1937.53|1955.42|1937.62|1956.28|1938.48|1955.33|1937.53|22
1649634460000|2022-04-10 23:47:40|1955.65|1937.85|1955.27|1937.47|1955.83|1938.03|1955.27|1937.47|17
1649634470000|2022-04-10 23:47:50|1955.29|1937.49|1955.33|1937.53|1955.41|1937.61|1955.29|1937.49|15
1649634480000|2022-04-10 23:48:00|1955.32|1937.52|1955.33|1937.53|1956.36|1938.56|1955.32|1937.52|23
1649634490000|2022-04-10 23:48:10|1955.34|1937.54|1954.22|1936.42|1955.35|1937.55|1953.81|1936.01|22
1649634500000|2022-04-10 23:48:20|1954.35|1936.55|1954.35|1936.55|1955.13|1937.33|1953.85|1936.05|29
1649634510000|2022-04-10 23:48:30|1954.4|1936.6|1953.14|1935.34|1954.5|1936.7|1953.11|1935.31|18
1649634520000|2022-04-10 23:48:40|1953.13|1935.33|1953.31|1935.51|1953.37|1935.57|1952.84|1935.04|11
1649634530000|2022-04-10 23:48:50|1953.36|1935.56|1953.03|1935.23|1953.36|1935.56|1952.38|1934.58|27
1649634540000|2022-04-10 23:49:00|1953.06|1935.26|1952.38|1934.58|1953.06|1935.26|1952.36|1934.56|17
1649634550000|2022-04-10 23:49:10|1952.39|1934.59|1951.72|1933.92|1952.55|1934.75|1951.71|1933.91|15
1649634560000|2022-04-10 23:49:20|1951.71|1933.91|1952.39|1934.59|1952.68|1934.88|1951.52|1933.72|21
1649634570000|2022-04-10 23:49:30|1952.68|1934.88|1951.71|1933.91|1952.68|1934.88|1951.52|1933.72|11
1649634580000|2022-04-10 23:49:40|1951.72|1933.92|1949.3|1931.5|1952.1|1934.3|1947.66|1929.86|31
1649634590000|2022-04-10 23:49:50|1949.33|1931.53|1950.21|1932.41|1950.21|1932.41|1948.29|1930.49|26
1649634600000|2022-04-10 23:50:00|1950.84|1933.04|1950.65|1932.85|1950.84|1933.04|1950.13|1932.33|18
1649634610000|2022-04-10 23:50:10|1950.74|1932.94|1951.38|1933.58|1952.29|1934.49|1950.74|1932.94|32
1649634620000|2022-04-10 23:50:20|1951.4|1933.6|1951.22|1933.42|1951.57|1933.77|1951.01|1933.21|19
1649634630000|2022-04-10 23:50:30|1951.24|1933.44|1952.09|1934.29|1952.13|1934.33|1951.03|1933.23|24
1649634640000|2022-04-10 23:50:40|1952.21|1934.41|1952.35|1934.55|1952.55|1934.75|1952.01|1934.21|28
1649634650000|2022-04-10 23:50:50|1952.36|1934.56|1952.38|1934.58|1952.43|1934.63|1952.12|1934.32|19
1649634660000|2022-04-10 23:51:00|1952.29|1934.49|1953.17|1935.37|1953.17|1935.37|1952.19|1934.39|16
1649634670000|2022-04-10 23:51:10|1953.19|1935.39|1952.38|1934.58|1953.59|1935.79|1952.36|1934.56|29
1649634680000|2022-04-10 23:51:20|1952.36|1934.56|1952.4|1934.6|1952.46|1934.66|1952.33|1934.53|16
1649634690000|2022-04-10 23:51:30|1952.39|1934.59|1952.19|1934.39|1952.4|1934.6|1951.45|1933.65|19
1649634700000|2022-04-10 23:51:40|1952.29|1934.49|1951.55|1933.75|1952.43|1934.63|1951.54|1933.74|20
1649634710000|2022-04-10 23:51:50|1951.56|1933.76|1951.98|1934.18|1952.13|1934.33|1951.36|1933.56|22
1649634720000|2022-04-10 23:52:00|1952.09|1934.29|1952.8|1935|1953.32|1935.52|1951.97|1934.17|26
1649634730000|2022-04-10 23:52:10|1953.1|1935.3|1953.04|1935.24|1953.35|1935.55|1952.97|1935.17|24
1649634740000|2022-04-10 23:52:20|1953.01|1935.21|1953.15|1935.35|1953.32|1935.52|1952.72|1934.92|26
1649634750000|2022-04-10 23:52:30|1953.14|1935.34|1953.13|1935.33|1953.28|1935.48|1952.78|1934.98|15
1649634760000|2022-04-10 23:52:40|1953.14|1935.34|1953.01|1935.21|1953.19|1935.39|1953.01|1935.21|14
1649634770000|2022-04-10 23:52:50|1953.09|1935.29|1952.74|1934.94|1953.09|1935.29|1952.74|1934.94|9
1649634780000|2022-04-10 23:53:00|1953.07|1935.27|1953.06|1935.26|1953.44|1935.64|1952.99|1935.19|26
1649634790000|2022-04-10 23:53:10|1952.73|1934.93|1953.28|1935.48|1953.28|1935.48|1952.66|1934.86|12
1649634800000|2022-04-10 23:53:20|1953.21|1935.41|1953.26|1935.46|1953.3|1935.5|1953.04|1935.24|22
1649634810000|2022-04-10 23:53:30|1953.27|1935.47|1953.22|1935.42|1953.33|1935.53|1952.87|1935.07|26
1649634820000|2022-04-10 23:53:40|1953.21|1935.41|1951.52|1933.72|1953.25|1935.45|1951.49|1933.69|24
1649634830000|2022-04-10 23:53:50|1951.49|1933.69|1951.46|1933.66|1951.55|1933.75|1951.1|1933.3|17
1649634840000|2022-04-10 23:54:00|1951.55|1933.75|1951.38|1933.58|1951.55|1933.75|1950.9|1933.1|16
1649634850000|2022-04-10 23:54:10|1951.15|1933.35|1950.25|1932.45|1951.42|1933.62|1950.21|1932.41|29
1649634860000|2022-04-10 23:54:20|1950.35|1932.55|1950.84|1933.04|1951.19|1933.39|1950.35|1932.55|22
1649634870000|2022-04-10 23:54:30|1950.94|1933.14|1948.57|1930.77|1951.23|1933.43|1948.39|1930.59|22
1649634880000|2022-04-10 23:54:40|1948.49|1930.69|1949.16|1931.36|1949.16|1931.36|1947.6|1929.8|32
1649634890000|2022-04-10 23:54:50|1949.19|1931.39|1947.55|1929.75|1949.35|1931.55|1947.55|1929.75|15
1649634900000|2022-04-10 23:55:00|1947.64|1929.84|1943.88|1926.08|1947.75|1929.95|1943.88|1926.08|22
1649634910000|2022-04-10 23:55:10|1943.89|1926.09|1942.98|1925.18|1943.89|1926.09|1941.76|1923.96|24
1649634920000|2022-04-10 23:55:20|1943.06|1925.26|1942.77|1924.97|1943.33|1925.53|1942.42|1924.62|30
1649634930000|2022-04-10 23:55:30|1942.62|1924.82|1943.28|1925.48|1943.28|1925.48|1942.45|1924.65|22
1649634940000|2022-04-10 23:55:40|1943.26|1925.46|1943.35|1925.55|1943.36|1925.56|1943.23|1925.43|17
1649634950000|2022-04-10 23:55:50|1943.34|1925.54|1944.86|1927.06|1945.11|1927.31|1943.34|1925.54|17
1649634960000|2022-04-10 23:56:00|1944.85|1927.05|1941.99|1924.19|1945.19|1927.39|1941.99|1924.19|26
1649634970000|2022-04-10 23:56:10|1942.14|1924.34|1937.66|1919.86|1942.14|1924.34|1937.1|1919.3|33
1649634980000|2022-04-10 23:56:20|1937.7|1919.9|1937.44|1919.64|1937.88|1920.08|1937.44|1919.64|7
1649634990000|2022-04-10 23:56:30|1937.37|1919.57|1934.65|1916.85|1937.37|1919.57|1934.65|1916.85|30
1649635000000|2022-04-10 23:56:40|1934.63|1916.83|1936.47|1918.67|1936.78|1918.98|1934.63|1916.83|24
1649635010000|2022-04-10 23:56:50|1936.36|1918.56|1935.76|1917.96|1936.36|1918.56|1935.32|1917.52|21
1649635020000|2022-04-10 23:57:00|1935.77|1917.97|1934.63|1916.83|1935.77|1917.97|1934.44|1916.64|13
1649635030000|2022-04-10 23:57:10|1934.49|1916.69|1934.47|1916.67|1934.82|1917.02|1934.47|1916.67|7
1649635040000|2022-04-10 23:57:20|1934.63|1916.83|1931.45|1913.65|1934.65|1916.85|1931.45|1913.65|19
1649635050000|2022-04-10 23:57:30|1931.59|1913.79|1932.02|1914.22|1932.41|1914.61|1931.4|1913.6|18
1649635060000|2022-04-10 23:57:40|1932|1914.2|1932.17|1914.37|1933.22|1915.42|1931.86|1914.06|29
1649635070000|2022-04-10 23:57:50|1932.14|1914.34|1929.64|1911.84|1932.14|1914.34|1929.45|1911.65|16
1649635080000|2022-04-10 23:58:00|1929.5|1911.7|1929.13|1911.33|1929.5|1911.7|1928.4|1910.6|23
1649635090000|2022-04-10 23:58:10|1929.28|1911.48|1927.85|1910.05|1929.28|1911.48|1927.54|1909.74|15
1649635100000|2022-04-10 23:58:20|1928.07|1910.27|1925.7|1907.9|1928.17|1910.37|1925.7|1907.9|28
1649635110000|2022-04-10 23:58:30|1926.25|1908.45|1926.58|1908.78|1927.04|1909.24|1926.25|1908.45|28
1649635120000|2022-04-10 23:58:40|1926.61|1908.81|1929.16|1911.36|1929.16|1911.36|1926.59|1908.79|24
1649635130000|2022-04-10 23:58:50|1929.46|1911.66|1929.64|1911.84|1930.41|1912.61|1929.46|1911.66|26
1649635140000|2022-04-10 23:59:00|1929.59|1911.79|1930.53|1912.73|1931.18|1913.38|1929.52|1911.72|29
1649635150000|2022-04-10 23:59:10|1930.48|1912.68|1929.64|1911.84|1930.53|1912.73|1929.41|1911.61|30
1649635160000|2022-04-10 23:59:20|1929.58|1911.78|1931.07|1913.27|1931.11|1913.31|1929.57|1911.77|32
1649635170000|2022-04-10 23:59:30|1930.95|1913.15|1931.93|1914.13|1931.93|1914.13|1930.94|1913.14|14
1649635180000|2022-04-10 23:59:40|1932.02|1914.22|1932.26|1914.46|1932.51|1914.71|1931.94|1914.14|28
1649635190000|2022-04-10 23:59:50|1932.31|1914.51|1931.73|1913.93|1932.36|1914.56|1931.27|1913.47|30
1649635200000|2022-04-11 00:00:00|1931.74|1913.94|1931.58|1913.78|1931.76|1913.96|1931.4|1913.6|24
1649635210000|2022-04-11 00:00:10|1931.55|1913.75|1928.57|1910.77|1931.86|1914.06|1928.57|1910.77|31
1649635220000|2022-04-11 00:00:20|1928.42|1910.62|1926.69|1908.89|1928.46|1910.66|1926.6|1908.8|35
1649635230000|2022-04-11 00:00:30|1926.4|1908.6|1927.43|1909.63|1927.54|1909.74|1925.89|1908.09|33
1649635240000|2022-04-11 00:00:40|1927.42|1909.62|1928.34|1910.54|1928.43|1910.63|1926.41|1908.61|36
1649635250000|2022-04-11 00:00:50|1928.35|1910.55|1930.45|1912.65|1930.9|1913.1|1928.34|1910.54|32
1649635260000|2022-04-11 00:01:00|1930.52|1912.72|1929.75|1911.95|1930.59|1912.79|1929.4|1911.6|27
1649635270000|2022-04-11 00:01:10|1929.49|1911.69|1929.37|1911.57|1929.52|1911.72|1928.8|1911|33
1649635280000|2022-04-11 00:01:20|1929.21|1911.41|1930.06|1912.26|1930.06|1912.26|1929.21|1911.41|21
1649635290000|2022-04-11 00:01:30|1930.11|1912.31|1931.66|1913.86|1931.66|1913.86|1930.11|1912.31|30
1649635300000|2022-04-11 00:01:40|1931.67|1913.87|1932.45|1914.65|1932.6|1914.8|1931.6|1913.8|25
1649635310000|2022-04-11 00:01:50|1932.63|1914.83|1933.23|1915.43|1933.28|1915.48|1932.51|1914.71|24
1649635320000|2022-04-11 00:02:00|1933.25|1915.45|1935.2|1917.4|1935.4|1917.6|1933.25|1915.45|24
1649635330000|2022-04-11 00:02:10|1935.4|1917.6|1934.28|1916.48|1935.4|1917.6|1934.21|1916.41|24
1649635340000|2022-04-11 00:02:20|1934.22|1916.42|1934.27|1916.47|1935.07|1917.27|1934.17|1916.37|22
1649635350000|2022-04-11 00:02:30|1934.29|1916.49|1931.39|1913.59|1934.4|1916.6|1931.39|1913.59|29
1649635360000|2022-04-11 00:02:40|1931.43|1913.63|1931.46|1913.66|1932.05|1914.25|1929.88|1912.08|36
1649635370000|2022-04-11 00:02:50|1931.32|1913.52|1929.26|1911.46|1931.34|1913.54|1929.26|1911.46|31
1649635380000|2022-04-11 00:03:00|1929.41|1911.61|1929.94|1912.14|1929.95|1912.15|1928.9|1911.1|22
1649635390000|2022-04-11 00:03:10|1929.78|1911.98|1929.66|1911.86|1930.31|1912.51|1929.2|1911.4|16
1649635400000|2022-04-11 00:03:20|1929.71|1911.91|1929.3|1911.5|1929.71|1911.91|1929.2|1911.4|17
1649635410000|2022-04-11 00:03:30|1929.27|1911.47|1929.8|1912|1930.5|1912.7|1929.27|1911.47|22
1649635420000|2022-04-11 00:03:40|1929.74|1911.94|1932.39|1914.59|1932.4|1914.6|1929.74|1911.94|30
1649635430000|2022-04-11 00:03:50|1932.4|1914.6|1932.27|1914.47|1932.4|1914.6|1932.04|1914.24|16
1649635440000|2022-04-11 00:04:00|1932.12|1914.32|1934.15|1916.35|1934.15|1916.35|1932.12|1914.32|30
1649635450000|2022-04-11 00:04:10|1934.14|1916.34|1932.16|1914.36|1934.14|1916.34|1932.15|1914.35|26
1649635460000|2022-04-11 00:04:20|1932.21|1914.41|1931.5|1913.7|1932.24|1914.44|1931.5|1913.7|23
1649635470000|2022-04-11 00:04:30|1931.46|1913.66|1931.02|1913.22|1931.46|1913.66|1930.69|1912.89|33
1649635480000|2022-04-11 00:04:40|1931.01|1913.21|1930.22|1912.42|1931.04|1913.24|1929.46|1911.66|27
1649635490000|2022-04-11 00:04:50|1930.2|1912.4|1930.43|1912.63|1930.45|1912.65|1929.15|1911.35|29
1649635500000|2022-04-11 00:05:00|1930.42|1912.62|1933.38|1915.58|1933.38|1915.58|1930.42|1912.62|31
1649635510000|2022-04-11 00:05:10|1933.4|1915.6|1933.24|1915.44|1933.77|1915.97|1933.24|1915.44|25
1649635520000|2022-04-11 00:05:20|1933.32|1915.52|1932.69|1914.89|1934.13|1916.33|1932.69|1914.89|31
1649635530000|2022-04-11 00:05:30|1932.84|1915.04|1930.95|1913.15|1933.15|1915.35|1930.95|1913.15|30
1649635540000|2022-04-11 00:05:40|1931.16|1913.36|1929.74|1911.94|1931.16|1913.36|1929.64|1911.84|33
1649635550000|2022-04-11 00:05:50|1929.73|1911.93|1929.76|1911.96|1930.14|1912.34|1929.5|1911.7|26
1649635560000|2022-04-11 00:06:00|1929.79|1911.99|1929.55|1911.75|1930|1912.2|1929.55|1911.75|24
1649635570000|2022-04-11 00:06:10|1929.58|1911.78|1928.56|1910.76|1929.95|1912.15|1928.53|1910.73|28
1649635580000|2022-04-11 00:06:20|1928.49|1910.69|1928.43|1910.63|1928.75|1910.95|1928.37|1910.57|11
1649635590000|2022-04-11 00:06:30|1928.37|1910.57|1927.34|1909.54|1928.38|1910.58|1927.16|1909.36|24
1649635600000|2022-04-11 00:06:40|1927.33|1909.53|1927.47|1909.67|1927.48|1909.68|1927.32|1909.52|10
1649635610000|2022-04-11 00:06:50|1927.35|1909.55|1927.42|1909.62|1928.09|1910.29|1926.62|1908.82|23
1649635620000|2022-04-11 00:07:00|1927.53|1909.73|1927.58|1909.78|1928.89|1911.09|1927.48|1909.68|25
1649635630000|2022-04-11 00:07:10|1927.59|1909.79|1927.16|1909.36|1927.59|1909.79|1927.05|1909.25|19
1649635640000|2022-04-11 00:07:20|1927.22|1909.42|1927.81|1910.01|1927.88|1910.08|1927.16|1909.36|19
1649635650000|2022-04-11 00:07:30|1927.8|1910|1927.43|1909.63|1928.02|1910.22|1926.73|1908.93|28
1649635660000|2022-04-11 00:07:40|1927.35|1909.55|1926.55|1908.75|1927.35|1909.55|1926.45|1908.65|25
1649635670000|2022-04-11 00:07:50|1926.54|1908.74|1927.32|1909.52|1927.96|1910.16|1926.5|1908.7|26
1649635680000|2022-04-11 00:08:00|1927.29|1909.49|1927.09|1909.29|1927.35|1909.55|1926.34|1908.54|27
1649635690000|2022-04-11 00:08:10|1927.13|1909.33|1926.5|1908.7|1927.23|1909.43|1926.41|1908.61|22
1649635700000|2022-04-11 00:08:20|1926.52|1908.72|1926.75|1908.95|1926.79|1908.99|1926.46|1908.66|18
1649635710000|2022-04-11 00:08:30|1926.77|1908.97|1927.54|1909.74|1927.81|1910.01|1926.77|1908.97|28
1649635720000|2022-04-11 00:08:40|1927.53|1909.73|1926.56|1908.76|1927.53|1909.73|1926.48|1908.68|23
1649635730000|2022-04-11 00:08:50|1926.59|1908.79|1926.68|1908.88|1927.06|1909.26|1926.53|1908.73|23
1649635740000|2022-04-11 00:09:00|1926.64|1908.84|1925.95|1908.15|1926.64|1908.84|1925.45|1907.65|27
1649635750000|2022-04-11 00:09:10|1926.45|1908.65|1926.94|1909.14|1926.94|1909.14|1926.45|1908.65|27
1649635760000|2022-04-11 00:09:20|1926.95|1909.15|1926.62|1908.82|1926.98|1909.18|1926.48|1908.68|29
1649635770000|2022-04-11 00:09:30|1926.53|1908.73|1926.34|1908.54|1926.56|1908.76|1925.51|1907.71|26
1649635780000|2022-04-11 00:09:40|1926.38|1908.58|1925.8|1908|1926.4|1908.6|1925|1907.2|25
1649635790000|2022-04-11 00:09:50|1925.88|1908.08|1928.33|1910.53|1928.33|1910.53|1925.88|1908.08|31
1649635800000|2022-04-11 00:10:00|1928.29|1910.49|1927.26|1909.46|1928.29|1910.49|1926.11|1908.31|32
1649635810000|2022-04-11 00:10:10|1926.98|1909.18|1926.23|1908.43|1926.98|1909.18|1925.94|1908.14|28
1649635820000|2022-04-11 00:10:20|1926.36|1908.56|1926.49|1908.69|1926.5|1908.7|1925.88|1908.08|30
1649635830000|2022-04-11 00:10:30|1926.43|1908.63|1925.43|1907.63|1926.55|1908.75|1925.23|1907.43|32
1649635840000|2022-04-11 00:10:40|1925.22|1907.42|1925.93|1908.13|1926.3|1908.5|1925.22|1907.42|24
1649635850000|2022-04-11 00:10:50|1925.9|1908.1|1926.47|1908.67|1926.65|1908.85|1925.9|1908.1|27
1649635860000|2022-04-11 00:11:00|1926.44|1908.64|1926.42|1908.62|1926.48|1908.68|1925.89|1908.09|23
1649635870000|2022-04-11 00:11:10|1926.96|1909.16|1927.99|1910.19|1929.24|1911.44|1926.96|1909.16|32
1649635880000|2022-04-11 00:11:20|1927.94|1910.14|1928.09|1910.29|1928.27|1910.47|1927.84|1910.04|22
1649635890000|2022-04-11 00:11:30|1928.1|1910.3|1928.46|1910.66|1928.46|1910.66|1928.01|1910.21|24
1649635900000|2022-04-11 00:11:40|1928.47|1910.67|1927.4|1909.6|1928.48|1910.68|1927.37|1909.57|29
1649635910000|2022-04-11 00:11:50|1927.38|1909.58|1928.45|1910.65|1928.45|1910.65|1927.21|1909.41|21
1649635920000|2022-04-11 00:12:00|1928.46|1910.66|1929.05|1911.25|1929.05|1911.25|1928.37|1910.57|25
1649635930000|2022-04-11 00:12:10|1929.06|1911.26|1931.05|1913.25|1931.27|1913.47|1929.06|1911.26|28
1649635940000|2022-04-11 00:12:20|1931.07|1913.27|1931.8|1914|1931.8|1914|1930.99|1913.19|19
1649635950000|2022-04-11 00:12:30|1931.65|1913.85|1932.15|1914.35|1932.62|1914.82|1931.65|1913.85|13
1649635960000|2022-04-11 00:12:40|1931.9|1914.1|1930.01|1912.21|1931.9|1914.1|1930.01|1912.21|22
1649635970000|2022-04-11 00:12:50|1930.02|1912.22|1927.96|1910.16|1930.37|1912.57|1927.6|1909.8|31
1649635980000|2022-04-11 00:13:00|1928.1|1910.3|1927.71|1909.91|1928.2|1910.4|1927.61|1909.81|15
1649635990000|2022-04-11 00:13:10|1927.7|1909.9|1927.15|1909.35|1927.7|1909.9|1926.79|1908.99|20
1649636000000|2022-04-11 00:13:20|1927.32|1909.52|1926.75|1908.95|1927.37|1909.57|1926.75|1908.95|17
1649636010000|2022-04-11 00:13:30|1926.79|1908.99|1926.75|1908.95|1926.85|1909.05|1926.75|1908.95|8
1649636020000|2022-04-11 00:13:40|1926.7|1908.9|1926.95|1909.15|1926.99|1909.19|1926.7|1908.9|7
1649636030000|2022-04-11 00:13:50|1926.9|1909.1|1927.17|1909.37|1927.17|1909.37|1926.9|1909.1|8
1649636040000|2022-04-11 00:14:00|1927.3|1909.5|1927.16|1909.36|1927.3|1909.5|1926.67|1908.87|9
1649636050000|2022-04-11 00:14:10|1927.3|1909.5|1926.91|1909.11|1927.59|1909.79|1926.91|1909.11|25
1649636060000|2022-04-11 00:14:20|1927.27|1909.47|1927.43|1909.63|1927.55|1909.75|1927.18|1909.38|20
1649636070000|2022-04-11 00:14:30|1927.65|1909.85|1927.46|1909.66|1928.1|1910.3|1927.46|1909.66|24
1649636080000|2022-04-11 00:14:40|1927.41|1909.61|1924.34|1906.54|1927.42|1909.62|1924.34|1906.54|27
1649636090000|2022-04-11 00:14:50|1924.27|1906.47|1925.46|1907.66|1925.46|1907.66|1924.13|1906.33|14
1649636100000|2022-04-11 00:15:00|1925.56|1907.76|1925.05|1907.25|1925.78|1907.98|1925.05|1907.25|27
1649636110000|2022-04-11 00:15:10|1924.97|1907.17|1924.28|1906.48|1925.52|1907.72|1924.28|1906.48|20
1649636120000|2022-04-11 00:15:20|1924.34|1906.54|1923.98|1906.18|1924.69|1906.89|1923.59|1905.79|24
1649636130000|2022-04-11 00:15:30|1924.05|1906.25|1923.75|1905.95|1924.05|1906.25|1923.58|1905.78|9
1649636140000|2022-04-11 00:15:40|1923.58|1905.78|1923.98|1906.18|1924.03|1906.23|1923.58|1905.78|14
1649636150000|2022-04-11 00:15:50|1924.12|1906.32|1924.91|1907.11|1925.21|1907.41|1924.12|1906.32|25
1649636160000|2022-04-11 00:16:00|1924.96|1907.16|1924.71|1906.91|1925.05|1907.25|1924.65|1906.85|15
1649636170000|2022-04-11 00:16:10|1924.86|1907.06|1926.32|1908.52|1926.32|1908.52|1924.86|1907.06|21
1649636180000|2022-04-11 00:16:20|1926.34|1908.54|1926.41|1908.61|1926.41|1908.61|1926.32|1908.52|18
1649636190000|2022-04-11 00:16:30|1926.42|1908.62|1929.77|1911.97|1930.37|1912.57|1926.42|1908.62|31
1649636200000|2022-04-11 00:16:40|1930.19|1912.39|1929.74|1911.94|1930.2|1912.4|1929.56|1911.76|11
1649636210000|2022-04-11 00:16:50|1929.56|1911.76|1930.4|1912.6|1930.4|1912.6|1929.56|1911.76|12
1649636220000|2022-04-11 00:17:00|1930.65|1912.85|1929.84|1912.04|1930.9|1913.1|1929.84|1912.04|14
1649636230000|2022-04-11 00:17:10|1930.01|1912.21|1930.4|1912.6|1930.4|1912.6|1930|1912.2|17
1649636240000|2022-04-11 00:17:20|1930.53|1912.73|1932.4|1914.6|1932.4|1914.6|1930.4|1912.6|21
1649636250000|2022-04-11 00:17:30|1932.32|1914.52|1932.68|1914.88|1932.92|1915.12|1932.12|1914.32|14
1649636260000|2022-04-11 00:17:40|1932.45|1914.65|1932.43|1914.63|1932.81|1915.01|1930.74|1912.94|28
1649636270000|2022-04-11 00:17:50|1932.44|1914.64|1926.56|1908.76|1932.63|1914.83|1926.45|1908.65|34
1649636280000|2022-04-11 00:18:00|1926.53|1908.73|1925.09|1907.29|1926.94|1909.14|1925.08|1907.28|29
1649636290000|2022-04-11 00:18:10|1925.02|1907.22|1924.73|1906.93|1925.16|1907.36|1924.71|1906.91|14
1649636300000|2022-04-11 00:18:20|1924.7|1906.9|1923.99|1906.19|1924.7|1906.9|1923.6|1905.8|19
1649636310000|2022-04-11 00:18:30|1923.8|1906|1924.47|1906.67|1924.6|1906.8|1923.8|1906|16
1649636320000|2022-04-11 00:18:40|1924.49|1906.69|1924.46|1906.66|1924.52|1906.72|1923.9|1906.1|18
1649636330000|2022-04-11 00:18:50|1924.4|1906.6|1924.48|1906.68|1924.53|1906.73|1924.4|1906.6|9
1649636340000|2022-04-11 00:19:00|1924.44|1906.64|1924.51|1906.71|1924.6|1906.8|1923.9|1906.1|20
1649636350000|2022-04-11 00:19:10|1924.62|1906.82|1925.41|1907.61|1925.49|1907.69|1924.5|1906.7|19
1649636360000|2022-04-11 00:19:20|1925.31|1907.51|1925.53|1907.73|1925.75|1907.95|1924.9|1907.1|22
1649636370000|2022-04-11 00:19:30|1925.47|1907.67|1926.23|1908.43|1926.23|1908.43|1925.16|1907.36|25
1649636380000|2022-04-11 00:19:40|1926.3|1908.5|1926.66|1908.86|1926.98|1909.18|1926.3|1908.5|19
1649636390000|2022-04-11 00:19:50|1926.67|1908.87|1926.65|1908.85|1926.76|1908.96|1926.65|1908.85|6
1649636400000|2022-04-11 00:20:00|1926.51|1908.71|1925.45|1907.65|1926.51|1908.71|1925.1|1907.3|28
1649636410000|2022-04-11 00:20:10|1925.47|1907.67|1925.78|1907.98|1925.89|1908.09|1925.47|1907.67|13
1649636420000|2022-04-11 00:20:20|1925.88|1908.08|1926.02|1908.22|1926.61|1908.81|1925.84|1908.04|23
1649636430000|2022-04-11 00:20:30|1925.96|1908.16|1926.03|1908.23|1926.11|1908.31|1925.78|1907.98|21
1649636440000|2022-04-11 00:20:40|1926.05|1908.25|1926.08|1908.28|1926.18|1908.38|1925.88|1908.08|15
1649636450000|2022-04-11 00:20:50|1925.92|1908.12|1926.1|1908.3|1926.35|1908.55|1925.83|1908.03|28
1649636460000|2022-04-11 00:21:00|1926.18|1908.38|1925.28|1907.48|1926.18|1908.38|1925.24|1907.44|20
1649636470000|2022-04-11 00:21:10|1925.2|1907.4|1924.4|1906.6|1925.24|1907.44|1924.38|1906.58|16
1649636480000|2022-04-11 00:21:20|1924.38|1906.58|1923.85|1906.05|1924.42|1906.62|1923.85|1906.05|9
1649636490000|2022-04-11 00:21:30|1923.65|1905.85|1921.61|1903.81|1923.85|1906.05|1921.61|1903.81|18
1649636500000|2022-04-11 00:21:40|1921.58|1903.78|1917.9|1900.1|1921.7|1903.9|1917.9|1900.1|21
1649636510000|2022-04-11 00:21:50|1917.43|1899.63|1917.6|1899.8|1917.82|1900.02|1916.9|1899.1|18
1649636520000|2022-04-11 00:22:00|1915.95|1898.15|1914.61|1896.81|1916.22|1898.42|1914.61|1896.81|25
1649636530000|2022-04-11 00:22:10|1914.59|1896.79|1912.61|1894.81|1914.59|1896.79|1912.57|1894.77|16
1649636540000|2022-04-11 00:22:20|1912.29|1894.49|1909.45|1891.65|1912.7|1894.9|1908.95|1891.15|20
1649636550000|2022-04-11 00:22:30|1908.75|1890.95|1904.36|1886.56|1908.75|1890.95|1904.27|1886.47|24
1649636560000|2022-04-11 00:22:40|1904.34|1886.54|1906.4|1888.6|1907.05|1889.25|1903.82|1886.02|32
1649636570000|2022-04-11 00:22:50|1906.9|1889.1|1909.59|1891.79|1910.4|1892.6|1906.9|1889.1|34
1649636580000|2022-04-11 00:23:00|1909.57|1891.77|1912.05|1894.25|1912.73|1894.93|1909.45|1891.65|34
1649636590000|2022-04-11 00:23:10|1911.92|1894.12|1908.82|1891.02|1912.54|1894.74|1908.82|1891.02|36
1649636600000|2022-04-11 00:23:20|1908.67|1890.87|1909.12|1891.32|1909.25|1891.45|1906.4|1888.6|36
1649636610000|2022-04-11 00:23:30|1908.98|1891.18|1908.45|1890.65|1908.98|1891.18|1907|1889.2|30
1649636620000|2022-04-11 00:23:40|1908.47|1890.67|1906.63|1888.83|1908.71|1890.91|1905.88|1888.08|37
1649636630000|2022-04-11 00:23:50|1906.58|1888.78|1908.35|1890.55|1908.46|1890.66|1906.58|1888.78|32
1649636640000|2022-04-11 00:24:00|1908.36|1890.56|1909.99|1892.19|1910|1892.2|1908.1|1890.3|34
1649636650000|2022-04-11 00:24:10|1910|1892.2|1910.25|1892.45|1911.23|1893.43|1909.76|1891.96|31
1649636660000|2022-04-11 00:24:20|1910.19|1892.39|1911.04|1893.24|1911.06|1893.26|1909.59|1891.79|30
1649636670000|2022-04-11 00:24:30|1911|1893.2|1911.43|1893.63|1911.43|1893.63|1910.69|1892.89|19
1649636680000|2022-04-11 00:24:40|1911.58|1893.78|1913.23|1895.43|1913.3|1895.5|1911.18|1893.38|21
1649636690000|2022-04-11 00:24:50|1913.32|1895.52|1912.73|1894.93|1913.41|1895.61|1912.72|1894.92|24
1649636700000|2022-04-11 00:25:00|1912.72|1894.92|1916.2|1898.4|1916.29|1898.49|1912.72|1894.92|37
1649636710000|2022-04-11 00:25:10|1916.89|1899.09|1922.32|1904.52|1922.65|1904.85|1916.89|1899.09|33
1649636720000|2022-04-11 00:25:20|1922.12|1904.32|1925.14|1907.34|1925.44|1907.64|1921.56|1903.76|37
1649636730000|2022-04-11 00:25:30|1925.18|1907.38|1924.52|1906.72|1925.85|1908.05|1924.51|1906.71|39
1649636740000|2022-04-11 00:25:40|1924.5|1906.7|1922.05|1904.25|1924.81|1907.01|1922.05|1904.25|34
1649636750000|2022-04-11 00:25:50|1922.06|1904.26|1922.26|1904.46|1923.07|1905.27|1922.06|1904.26|32
1649636760000|2022-04-11 00:26:00|1922.25|1904.45|1923.47|1905.67|1923.47|1905.67|1921.35|1903.55|29
1649636770000|2022-04-11 00:26:10|1923.61|1905.81|1925.1|1907.3|1925.1|1907.3|1923.61|1905.81|25
1649636780000|2022-04-11 00:26:20|1925.07|1907.27|1924.26|1906.46|1925.26|1907.46|1924.26|1906.46|23
1649636790000|2022-04-11 00:26:30|1924.23|1906.43|1923.1|1905.3|1924.23|1906.43|1922.6|1904.8|23
1649636800000|2022-04-11 00:26:40|1922.7|1904.9|1922.13|1904.33|1923.15|1905.35|1921.44|1903.64|26
1649636810000|2022-04-11 00:26:50|1922.1|1904.3|1922.71|1904.91|1922.78|1904.98|1921.33|1903.53|25
1649636820000|2022-04-11 00:27:00|1922.61|1904.81|1922.4|1904.6|1922.86|1905.06|1922.24|1904.44|27
1649636830000|2022-04-11 00:27:10|1922.17|1904.37|1922.55|1904.75|1922.65|1904.85|1921.4|1903.6|27
1649636840000|2022-04-11 00:27:20|1922.56|1904.76|1924.99|1907.19|1925|1907.2|1922.46|1904.66|29
1649636850000|2022-04-11 00:27:30|1925.04|1907.24|1924.9|1907.1|1925.07|1907.27|1924.52|1906.72|26
1649636860000|2022-04-11 00:27:40|1924.99|1907.19|1927.34|1909.54|1927.34|1909.54|1924.99|1907.19|24
1649636870000|2022-04-11 00:27:50|1927.36|1909.56|1927.84|1910.04|1928.4|1910.6|1927.36|1909.56|17
1649636880000|2022-04-11 00:28:00|1927.59|1909.79|1926.36|1908.56|1927.84|1910.04|1926.36|1908.56|15
1649636890000|2022-04-11 00:28:10|1926.45|1908.65|1925.66|1907.86|1926.45|1908.65|1925.11|1907.31|29
1649636900000|2022-04-11 00:28:20|1925.4|1907.6|1926.02|1908.22|1926.06|1908.26|1925.15|1907.35|13
1649636910000|2022-04-11 00:28:30|1926.01|1908.21|1925.65|1907.85|1926.01|1908.21|1925.25|1907.45|25
1649636920000|2022-04-11 00:28:40|1925.54|1907.74|1925.63|1907.83|1925.68|1907.88|1925.35|1907.55|13
1649636930000|2022-04-11 00:28:50|1925.9|1908.1|1927.52|1909.72|1927.52|1909.72|1925.9|1908.1|20
1649636940000|2022-04-11 00:29:00|1927.59|1909.79|1927.46|1909.66|1928.4|1910.6|1926.45|1908.65|24
1649636950000|2022-04-11 00:29:10|1927.45|1909.65|1929.09|1911.29|1929.4|1911.6|1927.45|1909.65|20
1649636960000|2022-04-11 00:29:20|1929.12|1911.32|1929.15|1911.35|1929.15|1911.35|1928.64|1910.84|15
1649636970000|2022-04-11 00:29:30|1928.9|1911.1|1928.45|1910.65|1928.9|1911.1|1928.08|1910.28|18
1649636980000|2022-04-11 00:29:40|1928.75|1910.95|1929.15|1911.35|1929.4|1911.6|1928.05|1910.25|17
1649636990000|2022-04-11 00:29:50|1928.9|1911.1|1931.65|1913.85|1932.35|1914.55|1928.9|1911.1|30
1649637000000|2022-04-11 00:30:00|1931.69|1913.89|1929.51|1911.71|1932.02|1914.22|1929.51|1911.71|34
1649637010000|2022-04-11 00:30:10|1929.3|1911.5|1928.04|1910.24|1929.34|1911.54|1927.84|1910.04|29
1649637020000|2022-04-11 00:30:20|1928.28|1910.48|1930.41|1912.61|1930.41|1912.61|1928.28|1910.48|30
1649637030000|2022-04-11 00:30:30|1930.43|1912.63|1930.9|1913.1|1930.9|1913.1|1929.76|1911.96|34
1649637040000|2022-04-11 00:30:40|1930.74|1912.94|1931.42|1913.62|1931.42|1913.62|1930.6|1912.8|27
1649637050000|2022-04-11 00:30:50|1931.8|1914|1932.59|1914.79|1932.96|1915.16|1931.45|1913.65|26
1649637060000|2022-04-11 00:31:00|1932.73|1914.93|1932.3|1914.5|1932.77|1914.97|1931.34|1913.54|29
1649637070000|2022-04-11 00:31:10|1932.26|1914.46|1931.69|1913.89|1932.4|1914.6|1931.59|1913.79|22
1649637080000|2022-04-11 00:31:20|1931.54|1913.74|1931.27|1913.47|1931.54|1913.74|1930.92|1913.12|30
1649637090000|2022-04-11 00:31:30|1930.92|1913.12|1929.6|1911.8|1930.97|1913.17|1929.03|1911.23|33
1649637100000|2022-04-11 00:31:40|1929.48|1911.68|1928.06|1910.26|1929.94|1912.14|1927.87|1910.07|30
1649637110000|2022-04-11 00:31:50|1928.17|1910.37|1928.36|1910.56|1929.57|1911.77|1928.17|1910.37|33
1649637120000|2022-04-11 00:32:00|1928.39|1910.59|1927.83|1910.03|1928.7|1910.9|1927.83|1910.03|30
1649637130000|2022-04-11 00:32:10|1927.79|1909.99|1927.68|1909.88|1927.79|1909.99|1927.24|1909.44|23
1649637140000|2022-04-11 00:32:20|1927.76|1909.96|1925.72|1907.92|1927.84|1910.04|1925.5|1907.7|28
1649637150000|2022-04-11 00:32:30|1925.84|1908.04|1926.51|1908.71|1926.54|1908.74|1925.84|1908.04|21
1649637160000|2022-04-11 00:32:40|1926.55|1908.75|1927.15|1909.35|1927.33|1909.53|1926.53|1908.73|23
1649637170000|2022-04-11 00:32:50|1927.13|1909.33|1927.22|1909.42|1927.32|1909.52|1926.95|1909.15|15
1649637180000|2022-04-11 00:33:00|1927.29|1909.49|1927.48|1909.68|1927.72|1909.92|1927.29|1909.49|16
1649637190000|2022-04-11 00:33:10|1927.47|1909.67|1926.86|1909.06|1927.74|1909.94|1926.79|1908.99|29
1649637200000|2022-04-11 00:33:20|1926.82|1909.02|1924.91|1907.11|1926.92|1909.12|1924.7|1906.9|26
1649637210000|2022-04-11 00:33:30|1924.96|1907.16|1924.69|1906.89|1925.09|1907.29|1924.3|1906.5|24
1649637220000|2022-04-11 00:33:40|1924.7|1906.9|1926.9|1909.1|1927.44|1909.64|1924.7|1906.9|34
1649637230000|2022-04-11 00:33:50|1926.81|1909.01|1927.41|1909.61|1927.53|1909.73|1926.6|1908.8|27
1649637240000|2022-04-11 00:34:00|1927.37|1909.57|1926.73|1908.93|1927.57|1909.77|1926.73|1908.93|25
1649637250000|2022-04-11 00:34:10|1926.74|1908.94|1925.33|1907.53|1926.78|1908.98|1925.19|1907.39|32
1649637260000|2022-04-11 00:34:20|1925.34|1907.54|1925.09|1907.29|1925.78|1907.98|1925.01|1907.21|23
1649637270000|2022-04-11 00:34:30|1925.13|1907.33|1924.27|1906.47|1925.14|1907.34|1924.15|1906.35|26
1649637280000|2022-04-11 00:34:40|1924.21|1906.41|1923.07|1905.27|1924.21|1906.41|1923.07|1905.27|25
1649637290000|2022-04-11 00:34:50|1923.09|1905.29|1922.29|1904.49|1923.19|1905.39|1922.23|1904.43|30
1649637300000|2022-04-11 00:35:00|1922.25|1904.45|1922.32|1904.52|1922.4|1904.6|1922.09|1904.29|26
1649637310000|2022-04-11 00:35:10|1922.31|1904.51|1924.32|1906.52|1924.33|1906.53|1922.29|1904.49|36
1649637320000|2022-04-11 00:35:20|1924.34|1906.54|1923.29|1905.49|1924.35|1906.55|1923.03|1905.23|24
1649637330000|2022-04-11 00:35:30|1923.31|1905.51|1924.67|1906.87|1924.67|1906.87|1923.31|1905.51|25
1649637340000|2022-04-11 00:35:40|1924.72|1906.92|1925.19|1907.39|1925.19|1907.39|1924.72|1906.92|19
1649637350000|2022-04-11 00:35:50|1925.14|1907.34|1924.18|1906.38|1925.14|1907.34|1923.02|1905.22|32
1649637360000|2022-04-11 00:36:00|1924.2|1906.4|1923.99|1906.19|1924.47|1906.67|1923.8|1906|29
1649637370000|2022-04-11 00:36:10|1924.15|1906.35|1925.4|1907.6|1925.46|1907.66|1924.15|1906.35|18
1649637380000|2022-04-11 00:36:20|1925.46|1907.66|1926.67|1908.87|1926.67|1908.87|1925.38|1907.58|27
1649637390000|2022-04-11 00:36:30|1926.71|1908.91|1927.68|1909.88|1927.76|1909.96|1926.71|1908.91|18
1649637400000|2022-04-11 00:36:40|1927.67|1909.87|1927.97|1910.17|1928.57|1910.77|1927.63|1909.83|35
1649637410000|2022-04-11 00:36:50|1928|1910.2|1928.39|1910.59|1928.5|1910.7|1928|1910.2|29
1649637420000|2022-04-11 00:37:00|1928.15|1910.35|1928.22|1910.42|1928.23|1910.43|1927.71|1909.91|22
1649637430000|2022-04-11 00:37:10|1928.21|1910.41|1927.85|1910.05|1928.22|1910.42|1927.85|1910.05|8
1649637440000|2022-04-11 00:37:20|1927.89|1910.09|1927.83|1910.03|1928.17|1910.37|1927.66|1909.86|25
1649637450000|2022-04-11 00:37:30|1927.81|1910.01|1927.14|1909.34|1927.85|1910.05|1927.14|1909.34|19
1649637460000|2022-04-11 00:37:40|1927.08|1909.28|1927.09|1909.29|1927.77|1909.97|1926.98|1909.18|37
1649637470000|2022-04-11 00:37:50|1927.07|1909.27|1927.04|1909.24|1927.16|1909.36|1926.99|1909.19|15
1649637480000|2022-04-11 00:38:00|1927|1909.2|1926.15|1908.35|1927.04|1909.24|1926|1908.2|21
1649637490000|2022-04-11 00:38:10|1926.1|1908.3|1926|1908.2|1926.35|1908.55|1925.8|1908|27
1649637500000|2022-04-11 00:38:20|1926.05|1908.25|1927.52|1909.72|1927.73|1909.93|1925.66|1907.86|33
1649637510000|2022-04-11 00:38:30|1927.31|1909.51|1926.08|1908.28|1927.32|1909.52|1926.08|1908.28|29
1649637520000|2022-04-11 00:38:40|1926.19|1908.39|1926.96|1909.16|1926.96|1909.16|1926.09|1908.29|24
1649637530000|2022-04-11 00:38:50|1926.89|1909.09|1927.45|1909.65|1927.47|1909.67|1926.84|1909.04|21
1649637540000|2022-04-11 00:39:00|1927.5|1909.7|1927.78|1909.98|1927.78|1909.98|1927.39|1909.59|25
1649637550000|2022-04-11 00:39:10|1927.66|1909.86|1927.6|1909.8|1927.81|1910.01|1927.45|1909.65|16
1649637560000|2022-04-11 00:39:20|1927.59|1909.79|1928.07|1910.27|1928.11|1910.31|1927.59|1909.79|20
1649637570000|2022-04-11 00:39:30|1928.05|1910.25|1928.21|1910.41|1928.29|1910.49|1927.75|1909.95|24
1649637580000|2022-04-11 00:39:40|1928.34|1910.54|1928.55|1910.75|1928.55|1910.75|1928.18|1910.38|23
1649637590000|2022-04-11 00:39:50|1928.47|1910.67|1928.88|1911.08|1929.01|1911.21|1928.47|1910.67|19
1649637600000|2022-04-11 00:40:00|1928.9|1911.1|1929.14|1911.34|1929.23|1911.43|1928.86|1911.06|14
1649637610000|2022-04-11 00:40:10|1929.15|1911.35|1929.85|1912.05|1929.85|1912.05|1929.15|1911.35|9
1649637620000|2022-04-11 00:40:20|1929.4|1911.6|1928.22|1910.42|1929.4|1911.6|1928.15|1910.35|17
1649637630000|2022-04-11 00:40:30|1928.21|1910.41|1928.51|1910.71|1928.51|1910.71|1927.84|1910.04|30
1649637640000|2022-04-11 00:40:40|1928.52|1910.72|1928.63|1910.83|1929.03|1911.23|1928.46|1910.66|21
1649637650000|2022-04-11 00:40:50|1928.64|1910.84|1928.63|1910.83|1928.77|1910.97|1928.51|1910.71|19
1649637660000|2022-04-11 00:41:00|1928.68|1910.88|1927.7|1909.9|1928.82|1911.02|1927.7|1909.9|24
1649637670000|2022-04-11 00:41:10|1928.07|1910.27|1926.91|1909.11|1928.08|1910.28|1926.73|1908.93|24
1649637680000|2022-04-11 00:41:20|1926.89|1909.09|1927.44|1909.64|1927.44|1909.64|1926.55|1908.75|30
1649637690000|2022-04-11 00:41:30|1927.47|1909.67|1926.84|1909.04|1927.49|1909.69|1926.84|1909.04|34
1649637700000|2022-04-11 00:41:40|1927.15|1909.35|1926.23|1908.43|1927.16|1909.36|1926.16|1908.36|25
1649637710000|2022-04-11 00:41:50|1926.33|1908.53|1926.48|1908.68|1926.55|1908.75|1925.9|1908.1|24
1649637720000|2022-04-11 00:42:00|1926.88|1909.08|1926.4|1908.6|1926.88|1909.08|1926.33|1908.53|26
1649637730000|2022-04-11 00:42:10|1926.34|1908.54|1927|1909.2|1927.04|1909.24|1926.34|1908.54|27
1649637740000|2022-04-11 00:42:20|1926.99|1909.19|1927.06|1909.26|1927.19|1909.39|1926.43|1908.63|22
1649637750000|2022-04-11 00:42:30|1926.91|1909.11|1927.15|1909.35|1927.15|1909.35|1926.81|1909.01|12
1649637760000|2022-04-11 00:42:40|1927.11|1909.31|1925.49|1907.69|1927.11|1909.31|1925.38|1907.58|24
1649637770000|2022-04-11 00:42:50|1925.51|1907.71|1924.69|1906.89|1925.51|1907.71|1924.65|1906.85|19
1649637780000|2022-04-11 00:43:00|1924.46|1906.66|1924.61|1906.81|1925.22|1907.42|1924.42|1906.62|27
1649637790000|2022-04-11 00:43:10|1924.57|1906.77|1924.62|1906.82|1925.14|1907.34|1924.5|1906.7|24
1649637800000|2022-04-11 00:43:20|1924.67|1906.87|1924.64|1906.84|1924.93|1907.13|1924.64|1906.84|29
1649637810000|2022-04-11 00:43:30|1924.68|1906.88|1926.41|1908.61|1926.67|1908.87|1924.64|1906.84|29
1649637820000|2022-04-11 00:43:40|1926.43|1908.63|1925.68|1907.88|1926.55|1908.75|1925.64|1907.84|28
1649637830000|2022-04-11 00:43:50|1925.76|1907.96|1925.44|1907.64|1925.76|1907.96|1925.18|1907.38|24
1649637840000|2022-04-11 00:44:00|1925.43|1907.63|1926.25|1908.45|1926.25|1908.45|1925.43|1907.63|18
1649637850000|2022-04-11 00:44:10|1925.89|1908.09|1925.36|1907.56|1926.4|1908.6|1925.36|1907.56|22
1649637860000|2022-04-11 00:44:20|1925.32|1907.52|1926.63|1908.83|1926.63|1908.83|1925.26|1907.46|27
1649637870000|2022-04-11 00:44:30|1926.71|1908.91|1927.03|1909.23|1927.04|1909.24|1926.65|1908.85|7
1649637880000|2022-04-11 00:44:40|1926.78|1908.98|1927.79|1909.99|1927.83|1910.03|1926.78|1908.98|19
1649637890000|2022-04-11 00:44:50|1927.8|1910|1927.48|1909.68|1928.22|1910.42|1927.03|1909.23|30
1649637900000|2022-04-11 00:45:00|1927.61|1909.81|1928.64|1910.84|1928.64|1910.84|1927.52|1909.72|33
1649637910000|2022-04-11 00:45:10|1928.65|1910.85|1928.53|1910.73|1928.7|1910.9|1928.35|1910.55|25
1649637920000|2022-04-11 00:45:20|1928.47|1910.67|1928.82|1911.02|1929.08|1911.28|1928.39|1910.59|23
1649637930000|2022-04-11 00:45:30|1928.61|1910.81|1927.3|1909.5|1928.62|1910.82|1927.24|1909.44|19
1649637940000|2022-04-11 00:45:40|1927.31|1909.51|1927.27|1909.47|1927.9|1910.1|1927.11|1909.31|20
1649637950000|2022-04-11 00:45:50|1927.28|1909.48|1927.64|1909.84|1927.78|1909.98|1927.27|1909.47|23
1649637960000|2022-04-11 00:46:00|1927.59|1909.79|1927.66|1909.86|1927.78|1909.98|1927.59|1909.79|10
1649637970000|2022-04-11 00:46:10|1927.64|1909.84|1927.03|1909.23|1927.64|1909.84|1926.86|1909.06|23
1649637980000|2022-04-11 00:46:20|1926.97|1909.17|1926.52|1908.72|1927.25|1909.45|1926.07|1908.27|27
1649637990000|2022-04-11 00:46:30|1926.39|1908.59|1925.7|1907.9|1926.52|1908.72|1925.62|1907.82|22
1649638000000|2022-04-11 00:46:40|1925.69|1907.89|1926.18|1908.38|1926.21|1908.41|1925.69|1907.89|10
1649638010000|2022-04-11 00:46:50|1926.19|1908.39|1925.54|1907.74|1926.19|1908.39|1925.54|1907.74|7
1649638020000|2022-04-11 00:47:00|1925.7|1907.9|1924.67|1906.87|1925.8|1908|1924.23|1906.43|23
1649638030000|2022-04-11 00:47:10|1924.71|1906.91|1925.56|1907.76|1925.59|1907.79|1924.71|1906.91|22
1649638040000|2022-04-11 00:47:20|1925.55|1907.75|1926.2|1908.4|1926.2|1908.4|1925.52|1907.72|15
1649638050000|2022-04-11 00:47:30|1925.95|1908.15|1926.07|1908.27|1926.15|1908.35|1925.5|1907.7|20
1649638060000|2022-04-11 00:47:40|1925.88|1908.08|1925.5|1907.7|1926.3|1908.5|1925.5|1907.7|23
1649638070000|2022-04-11 00:47:50|1925.52|1907.72|1924.65|1906.85|1925.6|1907.8|1924.63|1906.83|22
1649638080000|2022-04-11 00:48:00|1924.67|1906.87|1924.38|1906.58|1925.34|1907.54|1924.34|1906.54|26
1649638090000|2022-04-11 00:48:10|1924.37|1906.57|1923.7|1905.9|1924.37|1906.57|1923.68|1905.88|23
1649638100000|2022-04-11 00:48:20|1924.2|1906.4|1923.63|1905.83|1924.35|1906.55|1923.57|1905.77|12
1649638110000|2022-04-11 00:48:30|1923.8|1906|1923.58|1905.78|1923.98|1906.18|1923.56|1905.76|25
1649638120000|2022-04-11 00:48:40|1923.56|1905.76|1923.23|1905.43|1923.56|1905.76|1922.77|1904.97|23
1649638130000|2022-04-11 00:48:50|1923.27|1905.47|1923.26|1905.46|1923.33|1905.53|1923.22|1905.42|15
1649638140000|2022-04-11 00:49:00|1923.28|1905.48|1922.59|1904.79|1923.35|1905.55|1922.59|1904.79|18
1649638150000|2022-04-11 00:49:10|1922.74|1904.94|1923.01|1905.21|1923.01|1905.21|1922.56|1904.76|19
1649638160000|2022-04-11 00:49:20|1923.4|1905.6|1921.99|1904.19|1923.4|1905.6|1921.94|1904.14|18
1649638170000|2022-04-11 00:49:30|1922.09|1904.29|1921.99|1904.19|1922.24|1904.44|1921.99|1904.19|16
1649638180000|2022-04-11 00:49:40|1922.24|1904.44|1921.45|1903.65|1922.24|1904.44|1921.45|1903.65|10
1649638190000|2022-04-11 00:49:50|1921.2|1903.4|1921.4|1903.6|1921.4|1903.6|1920.7|1902.9|9
1649638200000|2022-04-11 00:50:00|1921.2|1903.4|1921.2|1903.4|1921.2|1903.4|1921.2|1903.4|1
1649638210000|2022-04-11 00:50:10|1920.7|1902.9|1925.19|1907.39|1925.3|1907.5|1920.7|1902.9|26
1649638220000|2022-04-11 00:50:20|1925.07|1907.27|1929.18|1911.38|1929.87|1912.07|1925.07|1907.27|37
1649638230000|2022-04-11 00:50:30|1929.36|1911.56|1928.9|1911.1|1929.4|1911.6|1928.84|1911.04|23
1649638240000|2022-04-11 00:50:40|1928.25|1910.45|1928|1910.2|1928.4|1910.6|1927.35|1909.55|22
1649638250000|2022-04-11 00:50:50|1928.4|1910.6|1928.25|1910.45|1928.72|1910.92|1928.25|1910.45|17
1649638260000|2022-04-11 00:51:00|1928.15|1910.35|1928.65|1910.85|1929.31|1911.51|1928.15|1910.35|21
1649638270000|2022-04-11 00:51:10|1928.5|1910.7|1930.15|1912.35|1930.15|1912.35|1928.5|1910.7|12
1649638280000|2022-04-11 00:51:20|1929.65|1911.85|1929.75|1911.95|1930.2|1912.4|1929.4|1911.6|17
1649638290000|2022-04-11 00:51:30|1929.45|1911.65|1929.23|1911.43|1930.8|1913|1929.18|1911.38|20
1649638300000|2022-04-11 00:51:40|1929.28|1911.48|1928.25|1910.45|1929.28|1911.48|1928.1|1910.3|14
1649638310000|2022-04-11 00:51:50|1927.6|1909.8|1927.07|1909.27|1927.6|1909.8|1926.94|1909.14|28
1649638320000|2022-04-11 00:52:00|1927.06|1909.26|1926.8|1909|1927.06|1909.26|1926.54|1908.74|18
1649638330000|2022-04-11 00:52:10|1927.05|1909.25|1927.56|1909.76|1927.56|1909.76|1926.59|1908.79|23
1649638340000|2022-04-11 00:52:20|1927.59|1909.79|1927.77|1909.97|1927.8|1910|1927.5|1909.7|13
1649638350000|2022-04-11 00:52:30|1927.76|1909.96|1927.7|1909.9|1927.77|1909.97|1927.65|1909.85|4
1649638360000|2022-04-11 00:52:40|1927.72|1909.92|1927.35|1909.55|1927.74|1909.94|1927.33|1909.53|15
1649638370000|2022-04-11 00:52:50|1927.32|1909.52|1927.28|1909.48|1927.4|1909.6|1927.16|1909.36|12
1649638380000|2022-04-11 00:53:00|1927.35|1909.55|1927.33|1909.53|1928.13|1910.33|1927.05|1909.25|21
1649638390000|2022-04-11 00:53:10|1927.34|1909.54|1928.24|1910.44|1928.49|1910.69|1927.31|1909.51|32
1649638400000|2022-04-11 00:53:20|1928.22|1910.42|1928.27|1910.47|1928.35|1910.55|1928.19|1910.39|12
1649638410000|2022-04-11 00:53:30|1928.19|1910.39|1928.47|1910.67|1928.64|1910.84|1928|1910.2|21
1649638420000|2022-04-11 00:53:40|1928.4|1910.6|1928.93|1911.13|1929.03|1911.23|1928.38|1910.58|19
1649638430000|2022-04-11 00:53:50|1929.29|1911.49|1929.4|1911.6|1929.5|1911.7|1929.27|1911.47|13
1649638440000|2022-04-11 00:54:00|1929.47|1911.67|1929.1|1911.3|1929.48|1911.68|1928.55|1910.75|26
1649638450000|2022-04-11 00:54:10|1929.09|1911.29|1928.19|1910.39|1929.09|1911.29|1928.19|1910.39|10
1649638460000|2022-04-11 00:54:20|1928.05|1910.25|1927.02|1909.22|1928.1|1910.3|1927.02|1909.22|20
1649638470000|2022-04-11 00:54:30|1927.04|1909.24|1925.88|1908.08|1927.09|1909.29|1925.87|1908.07|24
1649638480000|2022-04-11 00:54:40|1926.09|1908.29|1926.36|1908.56|1926.77|1908.97|1925.98|1908.18|23
1649638490000|2022-04-11 00:54:50|1926.31|1908.51|1927.39|1909.59|1927.52|1909.72|1926.31|1908.51|30
1649638500000|2022-04-11 00:55:00|1927.4|1909.6|1927.16|1909.36|1927.96|1910.16|1927.15|1909.35|22
1649638510000|2022-04-11 00:55:10|1927.13|1909.33|1926.48|1908.68|1927.32|1909.52|1926.46|1908.66|26
1649638520000|2022-04-11 00:55:20|1926.31|1908.51|1926.29|1908.49|1926.4|1908.6|1925.6|1907.8|16
1649638530000|2022-04-11 00:55:30|1926.28|1908.48|1927.27|1909.47|1927.27|1909.47|1926.28|1908.48|19
1649638540000|2022-04-11 00:55:40|1927.3|1909.5|1927.5|1909.7|1927.51|1909.71|1926.71|1908.91|32
1649638550000|2022-04-11 00:55:50|1927.67|1909.87|1927.78|1909.98|1927.94|1910.14|1927.65|1909.85|20
1649638560000|2022-04-11 00:56:00|1927.79|1909.99|1928.2|1910.4|1928.76|1910.96|1927.79|1909.99|18
1649638570000|2022-04-11 00:56:10|1928.21|1910.41|1928.14|1910.34|1928.26|1910.46|1928.01|1910.21|15
1649638580000|2022-04-11 00:56:20|1927.77|1909.97|1928.65|1910.85|1928.65|1910.85|1927.77|1909.97|20
1649638590000|2022-04-11 00:56:30|1928.52|1910.72|1928.65|1910.85|1928.65|1910.85|1928.52|1910.72|10
1649638600000|2022-04-11 00:56:40|1928.64|1910.84|1928.53|1910.73|1928.65|1910.85|1928.2|1910.4|17
1649638610000|2022-04-11 00:56:50|1928.52|1910.72|1928.34|1910.54|1928.52|1910.72|1928.27|1910.47|11
1649638620000|2022-04-11 00:57:00|1928.21|1910.41|1928.34|1910.54|1928.34|1910.54|1927.85|1910.05|17
1649638630000|2022-04-11 00:57:10|1928.39|1910.59|1928.2|1910.4|1928.45|1910.65|1927.82|1910.02|26
1649638640000|2022-04-11 00:57:20|1928.3|1910.5|1928.07|1910.27|1928.3|1910.5|1928.05|1910.25|10
1649638650000|2022-04-11 00:57:30|1927.98|1910.18|1928.46|1910.66|1928.47|1910.67|1927.98|1910.18|16
1649638660000|2022-04-11 00:57:40|1928.43|1910.63|1928.33|1910.53|1928.43|1910.63|1928.23|1910.43|6
1649638670000|2022-04-11 00:57:50|1927.82|1910.02|1928.51|1910.71|1928.56|1910.76|1927.82|1910.02|12
1649638680000|2022-04-11 00:58:00|1928.52|1910.72|1928.79|1910.99|1929.02|1911.22|1928.47|1910.67|21
1649638690000|2022-04-11 00:58:10|1928.94|1911.14|1928.01|1910.21|1929.08|1911.28|1927.91|1910.11|18
1649638700000|2022-04-11 00:58:20|1927.96|1910.16|1928.29|1910.49|1928.44|1910.64|1927.96|1910.16|18
1649638710000|2022-04-11 00:58:30|1928.16|1910.36|1928.51|1910.71|1928.6|1910.8|1928.16|1910.36|19
1649638720000|2022-04-11 00:58:40|1928.5|1910.7|1928.35|1910.55|1928.53|1910.73|1928.32|1910.52|19
1649638730000|2022-04-11 00:58:50|1928.4|1910.6|1928.51|1910.71|1928.69|1910.89|1928.4|1910.6|28
1649638740000|2022-04-11 00:59:00|1928.69|1910.89|1927.64|1909.84|1928.69|1910.89|1927.47|1909.67|22
1649638750000|2022-04-11 00:59:10|1927.66|1909.86|1928.51|1910.71|1928.51|1910.71|1927.66|1909.86|13
1649638760000|2022-04-11 00:59:20|1928.67|1910.87|1929.25|1911.45|1929.25|1911.45|1928.52|1910.72|16
1649638770000|2022-04-11 00:59:30|1929.26|1911.46|1929.32|1911.52|1929.32|1911.52|1929.07|1911.27|19
1649638780000|2022-04-11 00:59:40|1929.21|1911.41|1928.95|1911.15|1929.46|1911.66|1928.93|1911.13|23
1649638790000|2022-04-11 00:59:50|1928.96|1911.16|1929.7|1911.9|1929.75|1911.95|1928.95|1911.15|20
1649638800000|2022-04-11 01:00:00|1929.62|1911.82|1928.65|1910.85|1929.72|1911.92|1928.65|1910.85|27
1649638810000|2022-04-11 01:00:10|1928.54|1910.74|1928.13|1910.33|1928.54|1910.74|1927.85|1910.05|15
1649638820000|2022-04-11 01:00:20|1927.93|1910.13|1928.45|1910.65|1928.47|1910.67|1927.9|1910.1|17
1649638830000|2022-04-11 01:00:30|1928.4|1910.6|1928.46|1910.66|1928.56|1910.76|1928.4|1910.6|12
1649638840000|2022-04-11 01:00:40|1928.47|1910.67|1928.82|1911.02|1928.86|1911.06|1928.43|1910.63|17
1649638850000|2022-04-11 01:00:50|1928.83|1911.03|1928.87|1911.07|1929.14|1911.34|1928.72|1910.92|26
1649638860000|2022-04-11 01:01:00|1928.9|1911.1|1928.9|1911.1|1928.91|1911.11|1928.86|1911.06|8
1649638870000|2022-04-11 01:01:10|1928.99|1911.19|1929|1911.2|1929|1911.2|1928.6|1910.8|16
1649638880000|2022-04-11 01:01:20|1928.99|1911.19|1929.53|1911.73|1929.63|1911.83|1928.91|1911.11|24
1649638890000|2022-04-11 01:01:30|1929.58|1911.78|1929.57|1911.77|1929.69|1911.89|1929.42|1911.62|19
1649638900000|2022-04-11 01:01:40|1929.47|1911.67|1930.36|1912.56|1930.36|1912.56|1929.42|1911.62|16
1649638910000|2022-04-11 01:01:50|1930.33|1912.53|1930.36|1912.56|1930.37|1912.57|1930.33|1912.53|4
1649638920000|2022-04-11 01:02:00|1930.35|1912.55|1931.4|1913.6|1931.4|1913.6|1930.35|1912.55|9
1649638930000|2022-04-11 01:02:10|1931.17|1913.37|1931.44|1913.64|1931.55|1913.75|1931.17|1913.37|19
1649638940000|2022-04-11 01:02:20|1931.5|1913.7|1931.4|1913.6|1932.29|1914.49|1931.4|1913.6|25
1649638950000|2022-04-11 01:02:30|1931.57|1913.77|1931.85|1914.05|1932.4|1914.6|1931.57|1913.77|15
1649638960000|2022-04-11 01:02:40|1932.19|1914.39|1932.4|1914.6|1932.4|1914.6|1931.9|1914.1|12
1649638970000|2022-04-11 01:02:50|1932.52|1914.72|1932.4|1914.6|1932.55|1914.75|1932.4|1914.6|5
1649638980000|2022-04-11 01:03:00|1932.33|1914.53|1932.24|1914.44|1932.4|1914.6|1932.17|1914.37|5
1649638990000|2022-04-11 01:03:10|1932.46|1914.66|1932.7|1914.9|1932.7|1914.9|1932.21|1914.41|5
1649639000000|2022-04-11 01:03:20|1932.64|1914.84|1932.7|1914.9|1932.7|1914.9|1932.64|1914.84|2
1649639010000|2022-04-11 01:03:30|1932.4|1914.6|1932.9|1915.1|1932.9|1915.1|1932.4|1914.6|2
1649639020000|2022-04-11 01:03:40|1933.09|1915.29|1932.9|1915.1|1933.15|1915.35|1932.9|1915.1|5
1649639030000|2022-04-11 01:03:50|1933.15|1915.35|1933.15|1915.35|1933.15|1915.35|1932.9|1915.1|3
1649639040000|2022-04-11 01:04:00|1932.9|1915.1|1931.88|1914.08|1933.4|1915.6|1931.88|1914.08|20
1649639050000|2022-04-11 01:04:10|1932.15|1914.35|1931.55|1913.75|1932.15|1914.35|1931.33|1913.53|16
1649639060000|2022-04-11 01:04:20|1931.56|1913.76|1932.13|1914.33|1932.29|1914.49|1931.56|1913.76|12
1649639070000|2022-04-11 01:04:30|1932.29|1914.49|1932.5|1914.7|1932.5|1914.7|1932.29|1914.49|6
1649639080000|2022-04-11 01:04:40|1932.61|1914.81|1932.4|1914.6|1932.61|1914.81|1932.4|1914.6|4
1649639090000|2022-04-11 01:04:50|1932.56|1914.76|1931.9|1914.1|1932.6|1914.8|1931.68|1913.88|17
1649639100000|2022-04-11 01:05:00|1931.76|1913.96|1931.53|1913.73|1931.77|1913.97|1931.49|1913.69|15
1649639110000|2022-04-11 01:05:10|1931.52|1913.72|1932.14|1914.34|1932.16|1914.36|1931.46|1913.66|23
1649639120000|2022-04-11 01:05:20|1932.16|1914.36|1931.71|1913.91|1932.23|1914.43|1931.49|1913.69|19
1649639130000|2022-04-11 01:05:30|1931.53|1913.73|1930.88|1913.08|1931.58|1913.78|1930.88|1913.08|13
1649639140000|2022-04-11 01:05:40|1930.81|1913.01|1930.66|1912.86|1930.81|1913.01|1930.54|1912.74|21
1649639150000|2022-04-11 01:05:50|1930.65|1912.85|1929.59|1911.79|1930.7|1912.9|1929.4|1911.6|32
1649639160000|2022-04-11 01:06:00|1929.57|1911.77|1928.89|1911.09|1929.7|1911.9|1928.75|1910.95|22
1649639170000|2022-04-11 01:06:10|1928.83|1911.03|1928.74|1910.94|1928.83|1911.03|1928.74|1910.94|9
1649639180000|2022-04-11 01:06:20|1928.75|1910.95|1928.41|1910.61|1928.75|1910.95|1928.11|1910.31|11
1649639190000|2022-04-11 01:06:30|1928.36|1910.56|1928.55|1910.75|1928.65|1910.85|1928.36|1910.56|17
1649639200000|2022-04-11 01:06:40|1928.56|1910.76|1928.83|1911.03|1929.29|1911.49|1928.55|1910.75|19
1649639210000|2022-04-11 01:06:50|1928.82|1911.02|1928.79|1910.99|1929.4|1911.6|1928.79|1910.99|18
1649639220000|2022-04-11 01:07:00|1928.94|1911.14|1929.73|1911.93|1930|1912.2|1928.78|1910.98|28
1649639230000|2022-04-11 01:07:10|1930.09|1912.29|1931.29|1913.49|1931.29|1913.49|1929.91|1912.11|19
1649639240000|2022-04-11 01:07:20|1931.32|1913.52|1931.77|1913.97|1931.77|1913.97|1931.32|1913.52|6
1649639250000|2022-04-11 01:07:30|1931.55|1913.75|1931.69|1913.89|1931.77|1913.97|1931.55|1913.75|12
1649639260000|2022-04-11 01:07:40|1931.86|1914.06|1931.68|1913.88|1932.03|1914.23|1931.68|1913.88|15
1649639270000|2022-04-11 01:07:50|1931.67|1913.87|1931.91|1914.11|1932.06|1914.26|1931.4|1913.6|24
1649639280000|2022-04-11 01:08:00|1931.96|1914.16|1931.75|1913.95|1932.18|1914.38|1931.69|1913.89|14
1649639290000|2022-04-11 01:08:10|1931.69|1913.89|1931.69|1913.89|1931.71|1913.91|1931.53|1913.73|11
1649639300000|2022-04-11 01:08:20|1931.7|1913.9|1932.18|1914.38|1932.4|1914.6|1931.7|1913.9|16
1649639310000|2022-04-11 01:08:30|1932.23|1914.43|1932.4|1914.6|1932.4|1914.6|1931.96|1914.16|9
1649639320000|2022-04-11 01:08:40|1932.41|1914.61|1931.92|1914.12|1932.8|1915|1931.91|1914.11|8
1649639330000|2022-04-11 01:08:50|1931.83|1914.03|1931.68|1913.88|1932.4|1914.6|1931.58|1913.78|25
1649639340000|2022-04-11 01:09:00|1931.69|1913.89|1931.46|1913.66|1931.85|1914.05|1931.42|1913.62|16
1649639350000|2022-04-11 01:09:10|1931.42|1913.62|1931.64|1913.84|1931.65|1913.85|1931.4|1913.6|15
1649639360000|2022-04-11 01:09:20|1931.63|1913.83|1931.54|1913.74|1931.66|1913.86|1931.4|1913.6|13
1649639370000|2022-04-11 01:09:30|1931.53|1913.73|1931.93|1914.13|1931.93|1914.13|1931.49|1913.69|20
1649639380000|2022-04-11 01:09:40|1931.97|1914.17|1932.21|1914.41|1932.29|1914.49|1931.97|1914.17|10
1649639390000|2022-04-11 01:09:50|1932.46|1914.66|1933.15|1915.35|1933.4|1915.6|1932.46|1914.66|10
1649639400000|2022-04-11 01:10:00|1933.12|1915.32|1932.55|1914.75|1933.12|1915.32|1932.55|1914.75|8
1649639410000|2022-04-11 01:10:10|1932.5|1914.7|1932.92|1915.12|1932.92|1915.12|1932.31|1914.51|10
1649639420000|2022-04-11 01:10:20|1933.09|1915.29|1933.4|1915.6|1933.4|1915.6|1932.9|1915.1|8
1649639430000|2022-04-11 01:10:30|1933.12|1915.32|1932.69|1914.89|1933.12|1915.32|1932.69|1914.89|3
1649639440000|2022-04-11 01:10:40|1932.82|1915.02|1932.82|1915.02|1932.82|1915.02|1932.82|1915.02|1
1649639450000|2022-04-11 01:10:50|1932.95|1915.15|1933.4|1915.6|1933.4|1915.6|1932.95|1915.15|5
1649639460000|2022-04-11 01:11:00|1933.44|1915.64|1933.4|1915.6|1933.44|1915.64|1932.9|1915.1|8
1649639470000|2022-04-11 01:11:10|1933.15|1915.35|1933.4|1915.6|1933.4|1915.6|1933.15|1915.35|2
1649639480000|2022-04-11 01:11:20|1933.33|1915.53|1933.61|1915.81|1933.69|1915.89|1933.33|1915.53|15
1649639490000|2022-04-11 01:11:30|1933.68|1915.88|1933.46|1915.66|1933.68|1915.88|1933.46|1915.66|7
1649639500000|2022-04-11 01:11:40|1933.6|1915.8|1933.31|1915.51|1933.6|1915.8|1932.68|1914.88|24
1649639510000|2022-04-11 01:11:50|1933.33|1915.53|1933.28|1915.48|1933.38|1915.58|1932.85|1915.05|26
1649639520000|2022-04-11 01:12:00|1933.31|1915.51|1933.34|1915.54|1933.4|1915.6|1933.28|1915.48|17
1649639530000|2022-04-11 01:12:10|1933.35|1915.55|1933.36|1915.56|1933.4|1915.6|1933.22|1915.42|15
1649639540000|2022-04-11 01:12:20|1933.37|1915.57|1933.43|1915.63|1933.43|1915.63|1933.33|1915.53|14
1649639550000|2022-04-11 01:12:30|1933.42|1915.62|1933.34|1915.54|1933.42|1915.62|1932.92|1915.12|21
1649639560000|2022-04-11 01:12:40|1933.31|1915.51|1934|1916.2|1934|1916.2|1933.28|1915.48|17
1649639570000|2022-04-11 01:12:50|1933.97|1916.17|1933.64|1915.84|1934.12|1916.32|1933.5|1915.7|17
1649639580000|2022-04-11 01:13:00|1933.4|1915.6|1933.38|1915.58|1933.41|1915.61|1933.38|1915.58|3
1649639590000|2022-04-11 01:13:10|1933.41|1915.61|1933.39|1915.59|1933.41|1915.61|1933.35|1915.55|12
1649639600000|2022-04-11 01:13:20|1933.4|1915.6|1933.3|1915.5|1933.4|1915.6|1932.97|1915.17|16
1649639610000|2022-04-11 01:13:30|1933.29|1915.49|1933.33|1915.53|1933.4|1915.6|1933.29|1915.49|13
1649639620000|2022-04-11 01:13:40|1933.35|1915.55|1933.41|1915.61|1933.44|1915.64|1933.35|1915.55|14
1649639630000|2022-04-11 01:13:50|1933.4|1915.6|1934.31|1916.51|1934.31|1916.51|1933.38|1915.58|14
1649639640000|2022-04-11 01:14:00|1934.32|1916.52|1934.36|1916.56|1934.41|1916.61|1934.21|1916.41|20
1649639650000|2022-04-11 01:14:10|1934.35|1916.55|1934.34|1916.54|1934.39|1916.59|1934.28|1916.48|18
1649639660000|2022-04-11 01:14:20|1934.33|1916.53|1934.37|1916.57|1934.4|1916.6|1934.33|1916.53|14
1649639670000|2022-04-11 01:14:30|1934.26|1916.46|1934.39|1916.59|1934.42|1916.62|1934.26|1916.46|11
1649639680000|2022-04-11 01:14:40|1934.4|1916.6|1934.43|1916.63|1934.43|1916.63|1934.4|1916.6|3
1649639690000|2022-04-11 01:14:50|1934.63|1916.83|1934.63|1916.83|1934.63|1916.83|1934.63|1916.83|1
1649639700000|2022-04-11 01:15:00|1934.48|1916.68|1932.9|1915.1|1934.56|1916.76|1932.9|1915.1|21
1649639710000|2022-04-11 01:15:10|1932.99|1915.19|1934.29|1916.49|1934.29|1916.49|1932.93|1915.13|26
1649639720000|2022-04-11 01:15:20|1934.38|1916.58|1935.28|1917.48|1935.33|1917.53|1934.37|1916.57|12
1649639730000|2022-04-11 01:15:30|1935.3|1917.5|1935.01|1917.21|1935.36|1917.56|1934.67|1916.87|19
1649639740000|2022-04-11 01:15:40|1935|1917.2|1934.84|1917.04|1935.04|1917.24|1934.73|1916.93|12
1649639750000|2022-04-11 01:15:50|1934.91|1917.11|1935.31|1917.51|1935.31|1917.51|1934.91|1917.11|17
1649639760000|2022-04-11 01:16:00|1935.34|1917.54|1935.26|1917.46|1935.4|1917.6|1935.26|1917.46|10
1649639770000|2022-04-11 01:16:10|1935.31|1917.51|1935.37|1917.57|1935.38|1917.58|1935.06|1917.26|18
1649639780000|2022-04-11 01:16:20|1935.61|1917.81|1935.49|1917.69|1935.62|1917.82|1935.49|1917.69|8
1649639790000|2022-04-11 01:16:30|1935.5|1917.7|1935.55|1917.75|1935.61|1917.81|1935.45|1917.65|19
1649639800000|2022-04-11 01:16:40|1935.54|1917.74|1935.55|1917.75|1935.59|1917.79|1935.46|1917.66|13
1649639810000|2022-04-11 01:16:50|1935.54|1917.74|1935.19|1917.39|1935.57|1917.77|1935.14|1917.34|8
1649639820000|2022-04-11 01:17:00|1935.17|1917.37|1935.14|1917.34|1935.19|1917.39|1935.14|1917.34|9
1649639830000|2022-04-11 01:17:10|1935.1|1917.3|1934.9|1917.1|1935.1|1917.3|1934.9|1917.1|4
1649639840000|2022-04-11 01:17:20|1935|1917.2|1934.9|1917.1|1935.1|1917.3|1934.9|1917.1|11
1649639850000|2022-04-11 01:17:30|1935.02|1917.22|1935.64|1917.84|1936.11|1918.31|1935.02|1917.22|19
1649639860000|2022-04-11 01:17:40|1935.6|1917.8|1935.29|1917.49|1935.96|1918.16|1935.04|1917.24|24
1649639870000|2022-04-11 01:17:50|1935.33|1917.53|1934.95|1917.15|1935.5|1917.7|1934.9|1917.1|26
1649639880000|2022-04-11 01:18:00|1935|1917.2|1934.94|1917.14|1935.1|1917.3|1934.6|1916.8|15
1649639890000|2022-04-11 01:18:10|1934.98|1917.18|1935.01|1917.21|1935.18|1917.38|1934.98|1917.18|10
1649639900000|2022-04-11 01:18:20|1935.02|1917.22|1935.15|1917.35|1935.23|1917.43|1934.8|1917|14
1649639910000|2022-04-11 01:18:30|1935.2|1917.4|1935.61|1917.81|1935.9|1918.1|1935.18|1917.38|16
1649639920000|2022-04-11 01:18:40|1935.64|1917.84|1936.22|1918.42|1936.24|1918.44|1935.55|1917.75|27
1649639930000|2022-04-11 01:18:50|1936.15|1918.35|1935.72|1917.92|1936.24|1918.44|1935.39|1917.59|32
1649639940000|2022-04-11 01:19:00|1935.79|1917.99|1935.72|1917.92|1936.15|1918.35|1935.65|1917.85|26
1649639950000|2022-04-11 01:19:10|1935.74|1917.94|1935.65|1917.85|1936.16|1918.36|1935.65|1917.85|23
1649639960000|2022-04-11 01:19:20|1935.55|1917.75|1935.72|1917.92|1935.75|1917.95|1935.55|1917.75|23
1649639970000|2022-04-11 01:19:30|1935.84|1918.04|1935.34|1917.54|1935.88|1918.08|1935.05|1917.25|20
1649639980000|2022-04-11 01:19:40|1935.32|1917.52|1935.41|1917.61|1935.53|1917.73|1935.31|1917.51|23
1649639990000|2022-04-11 01:19:50|1935.38|1917.58|1935.37|1917.57|1935.52|1917.72|1935.17|1917.37|28
1649640000000|2022-04-11 01:20:00|1935.35|1917.55|1934.7|1916.9|1935.35|1917.55|1934.7|1916.9|23
1649640010000|2022-04-11 01:20:10|1934.85|1917.05|1934.2|1916.4|1934.85|1917.05|1934.2|1916.4|6
1649640020000|2022-04-11 01:20:20|1934.23|1916.43|1934.75|1916.95|1934.88|1917.08|1934.23|1916.43|13
1649640030000|2022-04-11 01:20:30|1934.7|1916.9|1935.06|1917.26|1935.23|1917.43|1934.7|1916.9|23
1649640040000|2022-04-11 01:20:40|1935.09|1917.29|1935.06|1917.26|1935.09|1917.29|1935.05|1917.25|11
1649640050000|2022-04-11 01:20:50|1935.02|1917.22|1935.02|1917.22|1935.08|1917.28|1934.6|1916.8|15
1649640060000|2022-04-11 01:21:00|1935.01|1917.21|1934.37|1916.57|1935.11|1917.31|1934.35|1916.55|17
1649640070000|2022-04-11 01:21:10|1934.35|1916.55|1934.22|1916.42|1934.37|1916.57|1933.68|1915.88|23
1649640080000|2022-04-11 01:21:20|1934.25|1916.45|1934.43|1916.63|1934.52|1916.72|1933.73|1915.93|31
1649640090000|2022-04-11 01:21:30|1934.46|1916.66|1934.43|1916.63|1934.48|1916.68|1934.41|1916.61|7
1649640100000|2022-04-11 01:21:40|1934.47|1916.67|1935.43|1917.63|1935.5|1917.7|1934.43|1916.63|21
1649640110000|2022-04-11 01:21:50|1935.38|1917.58|1934.91|1917.11|1935.45|1917.65|1934.75|1916.95|29
1649640120000|2022-04-11 01:22:00|1934.92|1917.12|1935.05|1917.25|1935.18|1917.38|1934.78|1916.98|26
1649640130000|2022-04-11 01:22:10|1935.18|1917.38|1935.44|1917.64|1935.47|1917.67|1934.99|1917.19|24
1649640140000|2022-04-11 01:22:20|1935.43|1917.63|1935.44|1917.64|1935.48|1917.68|1935.39|1917.59|18
1649640150000|2022-04-11 01:22:30|1935.46|1917.66|1935.31|1917.51|1935.81|1918.01|1935.31|1917.51|24
1649640160000|2022-04-11 01:22:40|1935.32|1917.52|1935.42|1917.62|1935.46|1917.66|1934.97|1917.17|30
1649640170000|2022-04-11 01:22:50|1935.36|1917.56|1935.53|1917.73|1935.53|1917.73|1935.36|1917.56|7
1649640180000|2022-04-11 01:23:00|1935.47|1917.67|1935.53|1917.73|1935.53|1917.73|1935.47|1917.67|3
1649640190000|2022-04-11 01:23:10|1935.45|1917.65|1935.53|1917.73|1935.53|1917.73|1935.45|1917.65|2
1649640200000|2022-04-11 01:23:20|1935.46|1917.66|1935.53|1917.73|1935.53|1917.73|1935.46|1917.66|2
1649640210000|2022-04-11 01:23:30|1935.48|1917.68|1935.48|1917.68|1935.48|1917.68|1935.48|1917.68|1
1649640220000|2022-04-11 01:23:40|1935.5|1917.7|1935.53|1917.73|1935.53|1917.73|1935.5|1917.7|2
1649640230000|2022-04-11 01:23:50|1935.52|1917.72|1935.53|1917.73|1935.53|1917.73|1935.52|1917.72|2
1649640240000|2022-04-11 01:24:00|1935.72|1917.92|1935.53|1917.73|1935.72|1917.92|1935.53|1917.73|3
1649640250000|2022-04-11 01:24:10|1935.56|1917.76|1935.53|1917.73|1935.56|1917.76|1935.47|1917.67|6
1649640270000|2022-04-11 01:24:30|1935.67|1917.87|1935.53|1917.73|1935.67|1917.87|1935.53|1917.73|2
1649640300000|2022-04-11 01:25:00|1935.52|1917.72|1935.53|1917.73|1935.53|1917.73|1935.51|1917.71|3
1649640320000|2022-04-11 01:25:20|1935.61|1917.81|1935.53|1917.73|1935.61|1917.81|1935.53|1917.73|2
1649640330000|2022-04-11 01:25:30|1935.99|1918.19|1936.4|1918.6|1936.4|1918.6|1935.53|1917.73|5
1649640340000|2022-04-11 01:25:40|1936.25|1918.45|1936.4|1918.6|1936.4|1918.6|1936.18|1918.38|5
1649640350000|2022-04-11 01:25:50|1936.47|1918.67|1936.47|1918.67|1936.47|1918.67|1936.4|1918.6|3
1649640360000|2022-04-11 01:26:00|1936.83|1919.03|1937.4|1919.6|1937.4|1919.6|1936.8|1919|9
1649640370000|2022-04-11 01:26:10|1937.27|1919.47|1937.4|1919.6|1937.4|1919.6|1937.18|1919.38|5
1649640380000|2022-04-11 01:26:20|1937.25|1919.45|1937.4|1919.6|1937.55|1919.75|1936.88|1919.08|6
1649640400000|2022-04-11 01:26:40|1937.27|1919.47|1937.4|1919.6|1937.4|1919.6|1937.27|1919.47|6
1649640410000|2022-04-11 01:26:50|1937.45|1919.65|1937.41|1919.61|1937.45|1919.65|1937.4|1919.6|3
1649640420000|2022-04-11 01:27:00|1937.4|1919.6|1937.4|1919.6|1937.4|1919.6|1937.4|1919.6|1
1649640430000|2022-04-11 01:27:10|1937.3|1919.5|1936.42|1918.62|1937.3|1919.5|1936.34|1918.54|9
1649640440000|2022-04-11 01:27:20|1936.5|1918.7|1936.6|1918.8|1936.61|1918.81|1936.5|1918.7|4
1649640450000|2022-04-11 01:27:30|1936.53|1918.73|1936.63|1918.83|1936.63|1918.83|1936.49|1918.69|7
1649640460000|2022-04-11 01:27:40|1936.59|1918.79|1936.63|1918.83|1936.63|1918.83|1936.59|1918.79|2
1649640480000|2022-04-11 01:28:00|1936.55|1918.75|1936.63|1918.83|1936.63|1918.83|1936.55|1918.75|4
1649640490000|2022-04-11 01:28:10|1936.44|1918.64|1935.94|1918.14|1936.44|1918.64|1935.94|1918.14|8
1649640500000|2022-04-11 01:28:20|1935.99|1918.19|1936.32|1918.52|1936.32|1918.52|1935.99|1918.19|4
1649640510000|2022-04-11 01:28:30|1936.19|1918.39|1936.14|1918.34|1936.32|1918.52|1936|1918.2|10
1649640520000|2022-04-11 01:28:40|1936.3|1918.5|1936.54|1918.74|1936.61|1918.81|1936.27|1918.47|6
1649640530000|2022-04-11 01:28:50|1936.59|1918.79|1937.02|1919.22|1937.11|1919.31|1936.59|1918.79|10
1649640540000|2022-04-11 01:29:00|1936.88|1919.08|1936.3|1918.5|1936.88|1919.08|1935.89|1918.09|11
1649640550000|2022-04-11 01:29:10|1936.27|1918.47|1935.93|1918.13|1936.27|1918.47|1935.75|1917.95|8
1649640560000|2022-04-11 01:29:20|1935.78|1917.98|1935.78|1917.98|1935.78|1917.98|1935.78|1917.98|1
1649640570000|2022-04-11 01:29:30|1935.54|1917.74|1935.62|1917.82|1935.69|1917.89|1935.47|1917.67|6
1649640580000|2022-04-11 01:29:40|1935.61|1917.81|1934.44|1916.64|1935.61|1917.81|1934.12|1916.32|27
1649640590000|2022-04-11 01:29:50|1934.41|1916.61|1933.66|1915.86|1934.41|1916.61|1933.65|1915.85|24
1649640600000|2022-04-11 01:30:00|1933.72|1915.92|1933.79|1915.99|1933.97|1916.17|1933.63|1915.83|26
1649640610000|2022-04-11 01:30:10|1933.81|1916.01|1933.86|1916.06|1934.44|1916.64|1933.66|1915.86|30
1649640620000|2022-04-11 01:30:20|1933.77|1915.97|1933.63|1915.83|1934.23|1916.43|1933.55|1915.75|24
1649640630000|2022-04-11 01:30:30|1933.62|1915.82|1933|1915.2|1933.72|1915.92|1933|1915.2|19
1649640640000|2022-04-11 01:30:40|1932.99|1915.19|1932.7|1914.9|1932.99|1915.19|1932.6|1914.8|20
1649640650000|2022-04-11 01:30:50|1932.66|1914.86|1932.51|1914.71|1932.66|1914.86|1932.5|1914.7|12
1649640660000|2022-04-11 01:31:00|1932.5|1914.7|1931.98|1914.18|1932.5|1914.7|1931.57|1913.77|32
1649640670000|2022-04-11 01:31:10|1931.76|1913.96|1932.39|1914.59|1932.39|1914.59|1931.66|1913.86|18
1649640680000|2022-04-11 01:31:20|1932.4|1914.6|1932.43|1914.63|1932.46|1914.66|1932.35|1914.55|15
1649640690000|2022-04-11 01:31:30|1932.42|1914.62|1932.62|1914.82|1932.62|1914.82|1932.39|1914.59|12
1649640700000|2022-04-11 01:31:40|1932.64|1914.84|1932.66|1914.86|1932.77|1914.97|1932.62|1914.82|12
1649640710000|2022-04-11 01:31:50|1932.67|1914.87|1932.66|1914.86|1932.82|1915.02|1932.61|1914.81|19
1649640720000|2022-04-11 01:32:00|1932.67|1914.87|1933.08|1915.28|1933.08|1915.28|1932.59|1914.79|13
1649640730000|2022-04-11 01:32:10|1933.1|1915.3|1932.69|1914.89|1933.1|1915.3|1932.62|1914.82|15
1649640740000|2022-04-11 01:32:20|1932.68|1914.88|1932.67|1914.87|1932.89|1915.09|1932.42|1914.62|20
1649640750000|2022-04-11 01:32:30|1932.5|1914.7|1932.8|1915|1932.8|1915|1932.24|1914.44|22
1649640760000|2022-04-11 01:32:40|1932.86|1915.06|1933.43|1915.63|1933.45|1915.65|1932.86|1915.06|12
1649640770000|2022-04-11 01:32:50|1933.45|1915.65|1933.47|1915.67|1933.47|1915.67|1933.43|1915.63|15
1649640780000|2022-04-11 01:33:00|1933.46|1915.66|1934.15|1916.35|1934.15|1916.35|1933.42|1915.62|13
1649640790000|2022-04-11 01:33:10|1933.84|1916.04|1933.54|1915.74|1933.84|1916.04|1933.42|1915.62|15
1649640800000|2022-04-11 01:33:20|1933.47|1915.67|1933.81|1916.01|1933.81|1916.01|1933.47|1915.67|14
1649640810000|2022-04-11 01:33:30|1933.85|1916.05|1933.92|1916.12|1933.94|1916.14|1933.84|1916.04|13
1649640820000|2022-04-11 01:33:40|1933.93|1916.13|1934.5|1916.7|1934.72|1916.92|1933.92|1916.12|20
1649640830000|2022-04-11 01:33:50|1934.52|1916.72|1934.49|1916.69|1934.64|1916.84|1934.37|1916.57|18
1649640840000|2022-04-11 01:34:00|1934.42|1916.62|1935.02|1917.22|1935.02|1917.22|1934.41|1916.61|19
1649640850000|2022-04-11 01:34:10|1934.99|1917.19|1934.67|1916.87|1935.02|1917.22|1934.65|1916.85|22
1649640860000|2022-04-11 01:34:20|1934.66|1916.86|1934.97|1917.17|1934.97|1917.17|1934.64|1916.84|15
1649640870000|2022-04-11 01:34:30|1935.02|1917.22|1934.67|1916.87|1935.05|1917.25|1934.67|1916.87|18
1649640880000|2022-04-11 01:34:40|1934.69|1916.89|1934.65|1916.85|1934.83|1917.03|1934.65|1916.85|17
1649640890000|2022-04-11 01:34:50|1934.68|1916.88|1934.67|1916.87|1934.69|1916.89|1934.65|1916.85|8
1649640900000|2022-04-11 01:35:00|1934.51|1916.71|1933.82|1916.02|1934.55|1916.75|1933.82|1916.02|24
1649640910000|2022-04-11 01:35:10|1933.81|1916.01|1932.76|1914.96|1933.81|1916.01|1932.76|1914.96|17
1649640920000|2022-04-11 01:35:20|1932.77|1914.97|1932.62|1914.82|1932.83|1915.03|1932.46|1914.66|21
1649640930000|2022-04-11 01:35:30|1932.63|1914.83|1932.68|1914.88|1932.68|1914.88|1932.55|1914.75|12
1649640940000|2022-04-11 01:35:40|1932.67|1914.87|1932.48|1914.68|1932.68|1914.88|1932.46|1914.66|15
1649640950000|2022-04-11 01:35:50|1932.47|1914.67|1931.64|1913.84|1932.47|1914.67|1931.44|1913.64|16
1649640960000|2022-04-11 01:36:00|1931.74|1913.94|1931.86|1914.06|1931.97|1914.17|1931.74|1913.94|25
1649640970000|2022-04-11 01:36:10|1931.88|1914.08|1933.39|1915.59|1933.39|1915.59|1931.72|1913.92|22
1649640980000|2022-04-11 01:36:20|1933.42|1915.62|1933.58|1915.78|1933.58|1915.78|1933.42|1915.62|12
1649640990000|2022-04-11 01:36:30|1933.56|1915.76|1933.87|1916.07|1934.02|1916.22|1933.56|1915.76|12
1649641000000|2022-04-11 01:36:40|1933.84|1916.04|1932.55|1914.75|1933.84|1916.04|1932.46|1914.66|12
1649641010000|2022-04-11 01:36:50|1932.75|1914.95|1931.58|1913.78|1932.75|1914.95|1931.58|1913.78|20
1649641020000|2022-04-11 01:37:00|1932.83|1915.03|1933.64|1915.84|1933.85|1916.05|1932.83|1915.03|31
1649641030000|2022-04-11 01:37:10|1933.65|1915.85|1932.9|1915.1|1933.98|1916.18|1932.9|1915.1|31
1649641040000|2022-04-11 01:37:20|1932.94|1915.14|1932.77|1914.97|1933.09|1915.29|1932.61|1914.81|24
1649641050000|2022-04-11 01:37:30|1932.74|1914.94|1932.67|1914.87|1933.05|1915.25|1932.62|1914.82|23
1649641060000|2022-04-11 01:37:40|1932.71|1914.91|1932.97|1915.17|1932.97|1915.17|1932.66|1914.86|13
1649641070000|2022-04-11 01:37:50|1932.99|1915.19|1933.7|1915.9|1933.77|1915.97|1932.99|1915.19|18
1649641080000|2022-04-11 01:38:00|1933.69|1915.89|1933.68|1915.88|1933.69|1915.89|1933.68|1915.88|8
1649641090000|2022-04-11 01:38:10|1933.66|1915.86|1933.77|1915.97|1933.77|1915.97|1933.65|1915.85|9
1649641100000|2022-04-11 01:38:20|1933.79|1915.99|1933.76|1915.96|1933.82|1916.02|1933.68|1915.88|20
1649641110000|2022-04-11 01:38:30|1933.69|1915.89|1933.75|1915.95|1933.84|1916.04|1933.67|1915.87|16
1649641120000|2022-04-11 01:38:40|1933.77|1915.97|1932.77|1914.97|1933.77|1915.97|1932.77|1914.97|13
1649641130000|2022-04-11 01:38:50|1932.71|1914.91|1932.47|1914.67|1932.8|1915|1932.47|1914.67|21
1649641140000|2022-04-11 01:39:00|1932.49|1914.69|1932.36|1914.56|1932.52|1914.72|1932.23|1914.43|20
1649641150000|2022-04-11 01:39:10|1932.37|1914.57|1932.37|1914.57|1932.4|1914.6|1932.31|1914.51|16
1649641160000|2022-04-11 01:39:20|1932.34|1914.54|1932.62|1914.82|1932.82|1915.02|1932.34|1914.54|18
1649641170000|2022-04-11 01:39:30|1932.66|1914.86|1932.53|1914.73|1933.16|1915.36|1932.52|1914.72|26
1649641180000|2022-04-11 01:39:40|1932.52|1914.72|1932.69|1914.89|1932.89|1915.09|1932.5|1914.7|19
1649641190000|2022-04-11 01:39:50|1932.71|1914.91|1932.65|1914.85|1932.96|1915.16|1932.52|1914.72|20
1649641200000|2022-04-11 01:40:00|1932.69|1914.89|1932.69|1914.89|1932.92|1915.12|1932.63|1914.83|19
1649641210000|2022-04-11 01:40:10|1932.68|1914.88|1931.83|1914.03|1932.68|1914.88|1931.76|1913.96|24
1649641220000|2022-04-11 01:40:20|1931.78|1913.98|1931.7|1913.9|1931.78|1913.98|1931.59|1913.79|12
1649641230000|2022-04-11 01:40:30|1931.76|1913.96|1932.22|1914.42|1932.54|1914.74|1931.7|1913.9|21
1649641240000|2022-04-11 01:40:40|1932.24|1914.44|1932.17|1914.37|1932.24|1914.44|1932.15|1914.35|4
1649641250000|2022-04-11 01:40:50|1932.22|1914.42|1931.68|1913.88|1932.29|1914.49|1931.65|1913.85|16
1649641260000|2022-04-11 01:41:00|1931.71|1913.91|1931.59|1913.79|1931.87|1914.07|1931.54|1913.74|23
1649641270000|2022-04-11 01:41:10|1931.53|1913.73|1931.6|1913.8|1931.66|1913.86|1931.52|1913.72|24
1649641280000|2022-04-11 01:41:20|1931.53|1913.73|1930.49|1912.69|1931.58|1913.78|1930.49|1912.69|24
1649641290000|2022-04-11 01:41:30|1930.6|1912.8|1930.76|1912.96|1930.8|1913|1930.43|1912.63|20
1649641300000|2022-04-11 01:41:40|1930.69|1912.89|1930.46|1912.66|1930.75|1912.95|1930.32|1912.52|21
1649641310000|2022-04-11 01:41:50|1930.53|1912.73|1930.65|1912.85|1930.65|1912.85|1930.48|1912.68|8
1649641320000|2022-04-11 01:42:00|1930.64|1912.84|1925.66|1907.86|1930.74|1912.94|1925.66|1907.86|25
1649641330000|2022-04-11 01:42:10|1925.6|1907.8|1925.45|1907.65|1925.6|1907.8|1924.36|1906.56|27
1649641340000|2022-04-11 01:42:20|1925.43|1907.63|1926.06|1908.26|1926.46|1908.66|1925.41|1907.61|19
1649641350000|2022-04-11 01:42:30|1926.16|1908.36|1925.73|1907.93|1926.16|1908.36|1925.63|1907.83|23
1649641360000|2022-04-11 01:42:40|1925.7|1907.9|1925.86|1908.06|1926.02|1908.22|1925.55|1907.75|23
1649641370000|2022-04-11 01:42:50|1925.83|1908.03|1925.75|1907.95|1925.9|1908.1|1925.45|1907.65|17
1649641380000|2022-04-11 01:43:00|1925.83|1908.03|1925.63|1907.83|1925.83|1908.03|1925.63|1907.83|11
1649641390000|2022-04-11 01:43:10|1925.67|1907.87|1926.55|1908.75|1926.86|1909.06|1925.6|1907.8|27
1649641400000|2022-04-11 01:43:20|1926.53|1908.73|1926.86|1909.06|1926.86|1909.06|1926.52|1908.72|19
1649641410000|2022-04-11 01:43:30|1926.8|1909|1926.9|1909.1|1926.9|1909.1|1926.8|1909|2
1649641420000|2022-04-11 01:43:40|1926.91|1909.11|1926.46|1908.66|1926.93|1909.13|1926.44|1908.64|11
1649641430000|2022-04-11 01:43:50|1926.47|1908.67|1927.47|1909.67|1927.47|1909.67|1926.45|1908.65|17
1649641440000|2022-04-11 01:44:00|1927.52|1909.72|1927.84|1910.04|1928.24|1910.44|1927.52|1909.72|21
1649641450000|2022-04-11 01:44:10|1927.85|1910.05|1927.64|1909.84|1927.94|1910.14|1927.57|1909.77|20
1649641460000|2022-04-11 01:44:20|1927.66|1909.86|1927.86|1910.06|1927.86|1910.06|1927.55|1909.75|9
1649641470000|2022-04-11 01:44:30|1927.81|1910.01|1927.6|1909.8|1927.88|1910.08|1927.6|1909.8|9
1649641480000|2022-04-11 01:44:40|1927.72|1909.92|1927.76|1909.96|1927.79|1909.99|1927.69|1909.89|7
1649641490000|2022-04-11 01:44:50|1927.72|1909.92|1927.8|1910|1927.8|1910|1927.72|1909.92|7
1649641500000|2022-04-11 01:45:00|1927.78|1909.98|1926.86|1909.06|1927.82|1910.02|1926.86|1909.06|23
1649641510000|2022-04-11 01:45:10|1926.78|1908.98|1927.27|1909.47|1927.32|1909.52|1926.71|1908.91|22
1649641520000|2022-04-11 01:45:20|1926.87|1909.07|1927.1|1909.3|1927.25|1909.45|1926.67|1908.87|24
1649641530000|2022-04-11 01:45:30|1927.08|1909.28|1926.8|1909|1927.13|1909.33|1926.48|1908.68|26
1649641540000|2022-04-11 01:45:40|1926.82|1909.02|1926.28|1908.48|1926.84|1909.04|1926.28|1908.48|23
1649641550000|2022-04-11 01:45:50|1926.25|1908.45|1926.06|1908.26|1926.34|1908.54|1925.99|1908.19|21
1649641560000|2022-04-11 01:46:00|1926.17|1908.37|1926.05|1908.25|1926.17|1908.37|1925.85|1908.05|13
1649641570000|2022-04-11 01:46:10|1926.03|1908.23|1925.75|1907.95|1926.03|1908.23|1925.5|1907.7|13
1649641580000|2022-04-11 01:46:20|1925.73|1907.93|1925.73|1907.93|1925.73|1907.93|1925.73|1907.93|1
1649641590000|2022-04-11 01:46:30|1925.72|1907.92|1925.7|1907.9|1925.72|1907.92|1925.54|1907.74|9
1649641600000|2022-04-11 01:46:40|1925.69|1907.89|1925.44|1907.64|1925.71|1907.91|1925.44|1907.64|8
1649641610000|2022-04-11 01:46:50|1925.4|1907.6|1924.09|1906.29|1925.4|1907.6|1924.07|1906.27|31
1649641620000|2022-04-11 01:47:00|1924.12|1906.32|1923.34|1905.54|1924.12|1906.32|1923.34|1905.54|22
1649641630000|2022-04-11 01:47:10|1923.3|1905.5|1922.84|1905.04|1923.33|1905.53|1922.64|1904.84|24
1649641640000|2022-04-11 01:47:20|1922.79|1904.99|1921.8|1904|1922.79|1904.99|1921.8|1904|22
1649641650000|2022-04-11 01:47:30|1921.79|1903.99|1921.73|1903.93|1922.13|1904.33|1921.5|1903.7|18
1649641660000|2022-04-11 01:47:40|1921.78|1903.98|1921.89|1904.09|1922.07|1904.27|1921.72|1903.92|14
1649641670000|2022-04-11 01:47:50|1922.03|1904.23|1923.49|1905.69|1923.53|1905.73|1922.03|1904.23|24
1649641680000|2022-04-11 01:48:00|1923.84|1906.04|1923.8|1906|1923.84|1906.04|1923.3|1905.5|26
1649641690000|2022-04-11 01:48:10|1923.84|1906.04|1924.51|1906.71|1924.51|1906.71|1923.61|1905.81|18
1649641700000|2022-04-11 01:48:20|1924.52|1906.72|1924.39|1906.59|1924.82|1907.02|1924.38|1906.58|14
1649641710000|2022-04-11 01:48:30|1924.46|1906.66|1924.86|1907.06|1924.86|1907.06|1924.39|1906.59|7
1649641720000|2022-04-11 01:48:40|1924.87|1907.07|1924.46|1906.66|1924.87|1907.07|1924.46|1906.66|6
1649641730000|2022-04-11 01:48:50|1924.75|1906.95|1924.6|1906.8|1924.8|1907|1924.4|1906.6|12
1649641740000|2022-04-11 01:49:00|1924.65|1906.85|1923.94|1906.14|1924.68|1906.88|1923.94|1906.14|17
1649641750000|2022-04-11 01:49:10|1923.91|1906.11|1922.59|1904.79|1923.94|1906.14|1922.53|1904.73|29
1649641760000|2022-04-11 01:49:20|1922.53|1904.73|1922.39|1904.59|1922.9|1905.1|1922.36|1904.56|21
1649641770000|2022-04-11 01:49:30|1922.36|1904.56|1922.08|1904.28|1922.37|1904.57|1922.08|1904.28|12
1649641780000|2022-04-11 01:49:40|1921.65|1903.85|1921.3|1903.5|1921.9|1904.1|1921.29|1903.49|14
1649641790000|2022-04-11 01:49:50|1921.35|1903.55|1920.65|1902.85|1921.35|1903.55|1920.65|1902.85|5
1649641800000|2022-04-11 01:50:00|1920.9|1903.1|1920.9|1903.1|1920.9|1903.1|1920.65|1902.85|5
1649641810000|2022-04-11 01:50:10|1920.95|1903.15|1920.77|1902.97|1921.47|1903.67|1920.55|1902.75|18
1649641820000|2022-04-11 01:50:20|1920.9|1903.1|1920.74|1902.94|1920.93|1903.13|1920.42|1902.62|16
1649641830000|2022-04-11 01:50:30|1920.86|1903.06|1921.28|1903.48|1921.28|1903.48|1920.75|1902.95|16
1649641840000|2022-04-11 01:50:40|1921.33|1903.53|1920.53|1902.73|1921.56|1903.76|1920.53|1902.73|25
1649641850000|2022-04-11 01:50:50|1920.5|1902.7|1920.57|1902.77|1920.69|1902.89|1920.24|1902.44|23
1649641860000|2022-04-11 01:51:00|1920.6|1902.8|1921.53|1903.73|1921.56|1903.76|1920.38|1902.58|24
1649641870000|2022-04-11 01:51:10|1921.54|1903.74|1921.64|1903.84|1921.66|1903.86|1921.44|1903.64|17
1649641880000|2022-04-11 01:51:20|1921.65|1903.85|1920.97|1903.17|1921.65|1903.85|1920.97|1903.17|19
1649641890000|2022-04-11 01:51:30|1921.04|1903.24|1920.62|1902.82|1921.04|1903.24|1920.56|1902.76|16
1649641900000|2022-04-11 01:51:40|1920.61|1902.81|1921.27|1903.47|1921.27|1903.47|1920.43|1902.63|8
1649641910000|2022-04-11 01:51:50|1921.28|1903.48|1921.45|1903.65|1921.48|1903.68|1920.92|1903.12|29
1649641920000|2022-04-11 01:52:00|1921.43|1903.63|1921.39|1903.59|1921.45|1903.65|1921.37|1903.57|14
1649641930000|2022-04-11 01:52:10|1921.38|1903.58|1921.51|1903.71|1921.51|1903.71|1921.35|1903.55|20
1649641940000|2022-04-11 01:52:20|1921.53|1903.73|1921.33|1903.53|1921.53|1903.73|1921.33|1903.53|16
1649641950000|2022-04-11 01:52:30|1921.17|1903.37|1920.48|1902.68|1921.17|1903.37|1920.45|1902.65|20
1649641960000|2022-04-11 01:52:40|1920.52|1902.72|1920.53|1902.73|1920.78|1902.98|1920.52|1902.72|13
1649641970000|2022-04-11 01:52:50|1920.54|1902.74|1920.42|1902.62|1920.66|1902.86|1920.06|1902.26|20
1649641980000|2022-04-11 01:53:00|1920.58|1902.78|1920.4|1902.6|1920.58|1902.78|1920.4|1902.6|16
1649641990000|2022-04-11 01:53:10|1920.44|1902.64|1920.44|1902.64|1920.44|1902.64|1920.3|1902.5|14
1649642000000|2022-04-11 01:53:20|1920.4|1902.6|1920.11|1902.31|1920.42|1902.62|1920.06|1902.26|26
1649642010000|2022-04-11 01:53:30|1920.13|1902.33|1920.16|1902.36|1920.41|1902.61|1920.13|1902.33|14
1649642020000|2022-04-11 01:53:40|1920.11|1902.31|1918.97|1901.17|1920.11|1902.31|1918.97|1901.17|14
1649642030000|2022-04-11 01:53:50|1918.57|1900.77|1918.6|1900.8|1918.7|1900.9|1918.4|1900.6|17
1649642040000|2022-04-11 01:54:00|1918.58|1900.78|1918.53|1900.73|1918.75|1900.95|1918.53|1900.73|7
1649642050000|2022-04-11 01:54:10|1918.49|1900.69|1918.05|1900.25|1918.87|1901.07|1917.98|1900.18|16
1649642060000|2022-04-11 01:54:20|1917.83|1900.03|1918.42|1900.62|1918.45|1900.65|1917.83|1900.03|23
1649642070000|2022-04-11 01:54:30|1918.55|1900.75|1918.05|1900.25|1918.55|1900.75|1918|1900.2|6
1649642080000|2022-04-11 01:54:40|1917.95|1900.15|1917.95|1900.15|1917.95|1900.15|1917.95|1900.15|1
1649642090000|2022-04-11 01:54:50|1918|1900.2|1918|1900.2|1918|1900.2|1917.87|1900.07|5
1649642100000|2022-04-11 01:55:00|1917.91|1900.11|1918.62|1900.82|1918.62|1900.82|1917.89|1900.09|8
1649642110000|2022-04-11 01:55:10|1918.64|1900.84|1919.45|1901.65|1920.16|1902.36|1918.64|1900.84|27
1649642120000|2022-04-11 01:55:20|1919.44|1901.64|1919.82|1902.02|1919.82|1902.02|1919.25|1901.45|16
1649642130000|2022-04-11 01:55:30|1919.9|1902.1|1920.62|1902.82|1920.82|1903.02|1919.9|1902.1|26
1649642140000|2022-04-11 01:55:40|1920.72|1902.92|1920.03|1902.23|1920.72|1902.92|1919.76|1901.96|30
1649642150000|2022-04-11 01:55:50|1920.25|1902.45|1920.72|1902.92|1920.72|1902.92|1920.15|1902.35|19
1649642160000|2022-04-11 01:56:00|1920.55|1902.75|1920.94|1903.14|1920.99|1903.19|1920.55|1902.75|16
1649642170000|2022-04-11 01:56:10|1920.99|1903.19|1920.7|1902.9|1920.99|1903.19|1920.53|1902.73|29
1649642180000|2022-04-11 01:56:20|1920.72|1902.92|1920.58|1902.78|1920.72|1902.92|1920.51|1902.71|13
1649642190000|2022-04-11 01:56:30|1920.62|1902.82|1920.95|1903.15|1920.95|1903.15|1920.58|1902.78|15
1649642210000|2022-04-11 01:56:50|1921.28|1903.48|1921.4|1903.6|1921.4|1903.6|1921.28|1903.48|2
1649642220000|2022-04-11 01:57:00|1921.44|1903.64|1920.82|1903.02|1921.44|1903.64|1920.37|1902.57|21
1649642230000|2022-04-11 01:57:10|1920.78|1902.98|1920.66|1902.86|1920.78|1902.98|1920.53|1902.73|11
1649642240000|2022-04-11 01:57:20|1920.67|1902.87|1920.72|1902.92|1920.85|1903.05|1920.55|1902.75|19
1649642250000|2022-04-11 01:57:30|1920.77|1902.97|1921.01|1903.21|1921.01|1903.21|1920.77|1902.97|4
1649642260000|2022-04-11 01:57:40|1921|1903.2|1920.59|1902.79|1921|1903.2|1920.5|1902.7|19
1649642270000|2022-04-11 01:57:50|1920.6|1902.8|1920.59|1902.79|1920.6|1902.8|1920.59|1902.79|2
1649642280000|2022-04-11 01:58:00|1920.52|1902.72|1920.59|1902.79|1920.59|1902.79|1920.45|1902.65|3
1649642290000|2022-04-11 01:58:10|1920.68|1902.88|1920.62|1902.82|1920.71|1902.91|1920.55|1902.75|12
1649642300000|2022-04-11 01:58:20|1920.63|1902.83|1920.48|1902.68|1920.72|1902.92|1920.41|1902.61|19
1649642310000|2022-04-11 01:58:30|1920.42|1902.62|1920.46|1902.66|1920.62|1902.82|1920.42|1902.62|15
1649642320000|2022-04-11 01:58:40|1920.44|1902.64|1920.48|1902.68|1920.53|1902.73|1920.42|1902.62|7
1649642330000|2022-04-11 01:58:50|1920.4|1902.6|1920.66|1902.86|1920.71|1902.91|1920.4|1902.6|7
1649642340000|2022-04-11 01:59:00|1920.65|1902.85|1920.41|1902.61|1920.86|1903.06|1920.41|1902.61|13
1649642350000|2022-04-11 01:59:10|1920.21|1902.41|1919.7|1901.9|1920.21|1902.41|1919.7|1901.9|18
1649642360000|2022-04-11 01:59:20|1919.82|1902.02|1919.64|1901.84|1919.82|1902.02|1919.62|1901.82|7
1649642370000|2022-04-11 01:59:30|1919.7|1901.9|1919.58|1901.78|1919.7|1901.9|1919.54|1901.74|17
1649642380000|2022-04-11 01:59:40|1919.57|1901.77|1919.87|1902.07|1920.26|1902.46|1919.52|1901.72|15
1649642390000|2022-04-11 01:59:50|1919.86|1902.06|1918.88|1901.08|1919.86|1902.06|1918.86|1901.06|25
1649642400000|2022-04-11 02:00:00|1918.87|1901.07|1918.92|1901.12|1919.13|1901.33|1918.65|1900.85|29
1649642410000|2022-04-11 02:00:10|1918.95|1901.15|1918.98|1901.18|1919.01|1901.21|1918.6|1900.8|17
1649642420000|2022-04-11 02:00:20|1919.01|1901.21|1919.55|1901.75|1919.83|1902.03|1919.01|1901.21|14
1649642430000|2022-04-11 02:00:30|1919.57|1901.77|1919.06|1901.26|1919.84|1902.04|1919.01|1901.21|25
1649642440000|2022-04-11 02:00:40|1919.05|1901.25|1918.96|1901.16|1919.05|1901.25|1918.71|1900.91|5
1649642450000|2022-04-11 02:00:50|1918.92|1901.12|1919.4|1901.6|1919.5|1901.7|1918.87|1901.07|22
1649642460000|2022-04-11 02:01:00|1919.41|1901.61|1919.74|1901.94|1919.77|1901.97|1919.4|1901.6|18
1649642470000|2022-04-11 02:01:10|1919.69|1901.89|1919.8|1902|1919.8|1902|1919.38|1901.58|24
1649642480000|2022-04-11 02:01:20|1919.85|1902.05|1919.1|1901.3|1919.85|1902.05|1919.06|1901.26|23
1649642490000|2022-04-11 02:01:30|1919.07|1901.27|1918.88|1901.08|1919.07|1901.27|1918.47|1900.67|17
1649642500000|2022-04-11 02:01:40|1918.71|1900.91|1918.89|1901.09|1918.92|1901.12|1918.47|1900.67|13
1649642510000|2022-04-11 02:01:50|1918.94|1901.14|1919.78|1901.98|1919.78|1901.98|1918.94|1901.14|21
1649642520000|2022-04-11 02:02:00|1919.79|1901.99|1919.88|1902.08|1919.91|1902.11|1919.79|1901.99|17
1649642530000|2022-04-11 02:02:10|1919.95|1902.15|1920.17|1902.37|1920.22|1902.42|1919.95|1902.15|15
1649642540000|2022-04-11 02:02:20|1920.22|1902.42|1920.44|1902.64|1920.47|1902.67|1920.22|1902.42|15
1649642550000|2022-04-11 02:02:30|1920.45|1902.65|1920.3|1902.5|1920.71|1902.91|1920.13|1902.33|20
1649642560000|2022-04-11 02:02:40|1920.35|1902.55|1920.24|1902.44|1920.35|1902.55|1920.22|1902.42|15
1649642570000|2022-04-11 02:02:50|1920.13|1902.33|1919.18|1901.38|1920.13|1902.33|1919.06|1901.26|19
1649642580000|2022-04-11 02:03:00|1919.21|1901.41|1919.13|1901.33|1919.21|1901.41|1919.04|1901.24|16
1649642590000|2022-04-11 02:03:10|1919.14|1901.34|1918.5|1900.7|1919.21|1901.41|1918.46|1900.66|12
1649642600000|2022-04-11 02:03:20|1918.69|1900.89|1918.02|1900.22|1918.79|1900.99|1917.57|1899.77|15
1649642610000|2022-04-11 02:03:30|1918.15|1900.35|1917.53|1899.73|1918.15|1900.35|1917.38|1899.58|12
1649642620000|2022-04-11 02:03:40|1917.58|1899.78|1915.81|1898.01|1917.71|1899.91|1915.4|1897.6|28
1649642630000|2022-04-11 02:03:50|1915.65|1897.85|1915.67|1897.87|1915.81|1898.01|1915.6|1897.8|15
1649642640000|2022-04-11 02:04:00|1915.65|1897.85|1914.5|1896.7|1915.65|1897.85|1914.13|1896.33|17
1649642650000|2022-04-11 02:04:10|1914.4|1896.6|1913.4|1895.6|1914.5|1896.7|1913.4|1895.6|14
1649642660000|2022-04-11 02:04:20|1913.45|1895.65|1912.47|1894.67|1913.84|1896.04|1912.35|1894.55|23
1649642670000|2022-04-11 02:04:30|1912.22|1894.42|1912.61|1894.81|1912.61|1894.81|1911.51|1893.71|21
1649642680000|2022-04-11 02:04:40|1912.81|1895.01|1912.87|1895.07|1913.25|1895.45|1912.81|1895.01|18
1649642690000|2022-04-11 02:04:50|1912.91|1895.11|1912.86|1895.06|1912.91|1895.11|1912.5|1894.7|15
1649642700000|2022-04-11 02:05:00|1912.53|1894.73|1912.74|1894.94|1913.04|1895.24|1912.37|1894.57|19
1649642710000|2022-04-11 02:05:10|1912.79|1894.99|1913.08|1895.28|1913.16|1895.36|1912.59|1894.79|19
1649642720000|2022-04-11 02:05:20|1912.58|1894.78|1913.14|1895.34|1913.16|1895.36|1912.58|1894.78|18
1649642730000|2022-04-11 02:05:30|1913.13|1895.33|1912.63|1894.83|1913.13|1895.33|1912.51|1894.71|16
1649642740000|2022-04-11 02:05:40|1912.67|1894.87|1912.7|1894.9|1912.7|1894.9|1912.46|1894.66|18
1649642750000|2022-04-11 02:05:50|1912.93|1895.13|1913.46|1895.66|1913.84|1896.04|1912.53|1894.73|27
1649642760000|2022-04-11 02:06:00|1913.38|1895.58|1913.2|1895.4|1913.51|1895.71|1913.2|1895.4|19
1649642770000|2022-04-11 02:06:10|1913.19|1895.39|1913.47|1895.67|1913.51|1895.71|1912.88|1895.08|20
1649642780000|2022-04-11 02:06:20|1913.48|1895.68|1913.96|1896.16|1913.96|1896.16|1913.48|1895.68|19
1649642790000|2022-04-11 02:06:30|1913.97|1896.17|1915.37|1897.57|1915.55|1897.75|1913.97|1896.17|21
1649642800000|2022-04-11 02:06:40|1915.4|1897.6|1917.25|1899.45|1917.25|1899.45|1915.4|1897.6|24
1649642810000|2022-04-11 02:06:50|1917.28|1899.48|1918.28|1900.48|1918.4|1900.6|1917.26|1899.46|26
1649642820000|2022-04-11 02:07:00|1918.46|1900.66|1919.43|1901.63|1919.43|1901.63|1918.25|1900.45|14
1649642830000|2022-04-11 02:07:10|1919.42|1901.62|1920.55|1902.75|1920.73|1902.93|1919.42|1901.62|18
1649642840000|2022-04-11 02:07:20|1920.48|1902.68|1919.89|1902.09|1920.55|1902.75|1919.89|1902.09|10
1649642850000|2022-04-11 02:07:30|1920.06|1902.26|1918.93|1901.13|1920.06|1902.26|1918.9|1901.1|31
1649642860000|2022-04-11 02:07:40|1918.91|1901.11|1918.85|1901.05|1919.35|1901.55|1918.75|1900.95|22
1649642870000|2022-04-11 02:07:50|1918.91|1901.11|1918.42|1900.62|1919|1901.2|1918.42|1900.62|17
1649642880000|2022-04-11 02:08:00|1918.4|1900.6|1917.75|1899.95|1918.42|1900.62|1917.49|1899.69|17
1649642890000|2022-04-11 02:08:10|1917.76|1899.96|1918.74|1900.94|1918.77|1900.97|1917.76|1899.96|13
1649642900000|2022-04-11 02:08:20|1919.24|1901.44|1919.91|1902.11|1919.91|1902.11|1919.24|1901.44|25
1649642910000|2022-04-11 02:08:30|1919.85|1902.05|1919.09|1901.29|1919.88|1902.08|1918.48|1900.68|23
1649642920000|2022-04-11 02:08:40|1919.22|1901.42|1919.33|1901.53|1919.5|1901.7|1918.91|1901.11|19
1649642930000|2022-04-11 02:08:50|1919.42|1901.62|1919.86|1902.06|1919.86|1902.06|1919.39|1901.59|16
1649642940000|2022-04-11 02:09:00|1919.85|1902.05|1919.76|1901.96|1919.85|1902.05|1919.56|1901.76|13
1649642950000|2022-04-11 02:09:10|1919.81|1902.01|1918.42|1900.62|1919.83|1902.03|1918.3|1900.5|29
1649642960000|2022-04-11 02:09:20|1918.43|1900.63|1918.57|1900.77|1918.57|1900.77|1917.11|1899.31|31
1649642970000|2022-04-11 02:09:30|1919.07|1901.27|1919.64|1901.84|1919.64|1901.84|1918.95|1901.15|25
1649642980000|2022-04-11 02:09:40|1919.19|1901.39|1918.4|1900.6|1919.25|1901.45|1918.1|1900.3|28
1649642990000|2022-04-11 02:09:50|1918.5|1900.7|1918.84|1901.04|1918.84|1901.04|1918.38|1900.58|18
1649643000000|2022-04-11 02:10:00|1918.5|1900.7|1918.68|1900.88|1918.68|1900.88|1918.15|1900.35|10
1649643010000|2022-04-11 02:10:10|1918.6|1900.8|1919.51|1901.71|1919.57|1901.77|1918.6|1900.8|18
1649643020000|2022-04-11 02:10:20|1919.45|1901.65|1921.4|1903.6|1921.59|1903.79|1919.45|1901.65|16
1649643030000|2022-04-11 02:10:30|1921.59|1903.79|1922.65|1904.85|1922.69|1904.89|1920.9|1903.1|18
1649643040000|2022-04-11 02:10:40|1922.67|1904.87|1923|1905.2|1923|1905.2|1922.65|1904.85|8
1649643050000|2022-04-11 02:10:50|1923.4|1905.6|1923.4|1905.6|1923.4|1905.6|1923.39|1905.59|3
1649643060000|2022-04-11 02:11:00|1923.29|1905.49|1923.4|1905.6|1923.4|1905.6|1922.98|1905.18|4
1649643070000|2022-04-11 02:11:10|1923.44|1905.64|1923.41|1905.61|1923.5|1905.7|1923.41|1905.61|3
1649643080000|2022-04-11 02:11:20|1923.5|1905.7|1923.85|1906.05|1923.99|1906.19|1923.39|1905.59|4
1649643090000|2022-04-11 02:11:30|1923.4|1905.6|1922.57|1904.77|1923.4|1905.6|1922.57|1904.77|21
1649643100000|2022-04-11 02:11:40|1922.6|1904.8|1922.85|1905.05|1922.85|1905.05|1922.5|1904.7|10
1649643110000|2022-04-11 02:11:50|1923.25|1905.45|1922.45|1904.65|1923.3|1905.5|1922.45|1904.65|12
1649643120000|2022-04-11 02:12:00|1922.5|1904.7|1922.45|1904.65|1922.5|1904.7|1922.31|1904.51|9
1649643130000|2022-04-11 02:12:10|1922.4|1904.6|1922.9|1905.1|1922.9|1905.1|1922.39|1904.59|8
1649643140000|2022-04-11 02:12:20|1923.18|1905.38|1922.47|1904.67|1923.25|1905.45|1922.47|1904.67|14
1649643150000|2022-04-11 02:12:30|1922.46|1904.66|1922.47|1904.67|1922.49|1904.69|1922.41|1904.61|5
1649643160000|2022-04-11 02:12:40|1922.49|1904.69|1922.52|1904.72|1922.57|1904.77|1922.4|1904.6|5
1649643170000|2022-04-11 02:12:50|1922.47|1904.67|1922.47|1904.67|1922.47|1904.67|1922.47|1904.67|1
1649643180000|2022-04-11 02:13:00|1922.49|1904.69|1921.75|1903.95|1922.52|1904.72|1921.75|1903.95|13
1649643190000|2022-04-11 02:13:10|1921.46|1903.66|1921.6|1903.8|1921.6|1903.8|1921.46|1903.66|2
1649643200000|2022-04-11 02:13:20|1921.79|1903.99|1921.46|1903.66|1921.79|1903.99|1921.46|1903.66|5
1649643210000|2022-04-11 02:13:30|1921.4|1903.6|1920.66|1902.86|1921.4|1903.6|1920.6|1902.8|17
1649643220000|2022-04-11 02:13:40|1920.67|1902.87|1920.72|1902.92|1920.82|1903.02|1920.67|1902.87|8
1649643230000|2022-04-11 02:13:50|1920.77|1902.97|1920.82|1903.02|1920.87|1903.07|1920.72|1902.92|6
1649643240000|2022-04-11 02:14:00|1920.87|1903.07|1920.49|1902.69|1920.92|1903.12|1920.48|1902.68|16
1649643250000|2022-04-11 02:14:10|1920.48|1902.68|1920.45|1902.65|1920.48|1902.68|1920.43|1902.63|3
1649643260000|2022-04-11 02:14:20|1920.47|1902.67|1920.47|1902.67|1920.51|1902.71|1920.46|1902.66|4
1649643270000|2022-04-11 02:14:30|1920.55|1902.75|1920.6|1902.8|1920.65|1902.85|1920.55|1902.75|3
1649643280000|2022-04-11 02:14:40|1920.55|1902.75|1919.84|1902.04|1920.6|1902.8|1919.84|1902.04|13
1649643290000|2022-04-11 02:14:50|1919.79|1901.99|1919.75|1901.95|1919.81|1902.01|1919.7|1901.9|8
1649643300000|2022-04-11 02:15:00|1919.8|1902|1920.45|1902.65|1920.5|1902.7|1919.8|1902|17
1649643310000|2022-04-11 02:15:10|1920.99|1903.19|1920.73|1902.93|1921.07|1903.27|1920.73|1902.93|4
1649643320000|2022-04-11 02:15:20|1921.03|1903.23|1921.06|1903.26|1921.06|1903.26|1920.99|1903.19|7
1649643330000|2022-04-11 02:15:30|1921.02|1903.22|1921.44|1903.64|1921.44|1903.64|1920.96|1903.16|12
1649643340000|2022-04-11 02:15:40|1921.41|1903.61|1921.84|1904.04|1921.84|1904.04|1921.39|1903.59|20
1649643350000|2022-04-11 02:15:50|1922.28|1904.48|1922.49|1904.69|1922.66|1904.86|1922.28|1904.48|21
1649643360000|2022-04-11 02:16:00|1922.47|1904.67|1922.51|1904.71|1922.7|1904.9|1921.92|1904.12|28
1649643370000|2022-04-11 02:16:10|1922.58|1904.78|1921.95|1904.15|1922.62|1904.82|1921.72|1903.92|17
1649643380000|2022-04-11 02:16:20|1921.9|1904.1|1921.66|1903.86|1921.9|1904.1|1921.61|1903.81|12
1649643390000|2022-04-11 02:16:30|1921.69|1903.89|1921|1903.2|1921.72|1903.92|1920.79|1902.99|20
1649643400000|2022-04-11 02:16:40|1921.02|1903.22|1920.92|1903.12|1921.09|1903.29|1920.92|1903.12|8
1649643410000|2022-04-11 02:16:50|1920.9|1903.1|1918.78|1900.98|1920.9|1903.1|1918.78|1900.98|25
1649643420000|2022-04-11 02:17:00|1918.74|1900.94|1918.68|1900.88|1918.74|1900.94|1918.53|1900.73|6
1649643430000|2022-04-11 02:17:10|1918.67|1900.87|1918|1900.2|1918.67|1900.87|1918|1900.2|8
1649643440000|2022-04-11 02:17:20|1917.97|1900.17|1915.86|1898.06|1917.97|1900.17|1915.86|1898.06|19
1649643450000|2022-04-11 02:17:30|1915.64|1897.84|1915.45|1897.65|1916.27|1898.47|1915.42|1897.62|17
1649643460000|2022-04-11 02:17:40|1915.47|1897.67|1915.24|1897.44|1915.47|1897.67|1914.58|1896.78|21
1649643470000|2022-04-11 02:17:50|1914.89|1897.09|1913.51|1895.71|1914.92|1897.12|1913.51|1895.71|25
1649643480000|2022-04-11 02:18:00|1913.5|1895.7|1913.48|1895.68|1913.56|1895.76|1913.04|1895.24|23
1649643490000|2022-04-11 02:18:10|1913.47|1895.67|1913.49|1895.69|1913.5|1895.7|1913.41|1895.61|12
1649643500000|2022-04-11 02:18:20|1913.5|1895.7|1914.5|1896.7|1914.5|1896.7|1913.49|1895.69|25
1649643510000|2022-04-11 02:18:30|1914.44|1896.64|1914.45|1896.65|1914.45|1896.65|1914.4|1896.6|14
1649643520000|2022-04-11 02:18:40|1914.44|1896.64|1914.68|1896.88|1914.68|1896.88|1914.4|1896.6|6
1649643530000|2022-04-11 02:18:50|1914.65|1896.85|1914.66|1896.86|1914.7|1896.9|1914.52|1896.72|9
1649643540000|2022-04-11 02:19:00|1914.65|1896.85|1913.86|1896.06|1914.65|1896.85|1913.48|1895.68|26
1649643550000|2022-04-11 02:19:10|1913.9|1896.1|1913.92|1896.12|1914.1|1896.3|1913.69|1895.89|28
1649643560000|2022-04-11 02:19:20|1913.81|1896.01|1913.3|1895.5|1913.81|1896.01|1913.3|1895.5|19
1649643570000|2022-04-11 02:19:30|1913.35|1895.55|1913.16|1895.36|1913.35|1895.55|1912.82|1895.02|17
1649643580000|2022-04-11 02:19:40|1913.12|1895.32|1913.36|1895.56|1913.56|1895.76|1913.12|1895.32|15
1649643590000|2022-04-11 02:19:50|1913.33|1895.53|1913.21|1895.41|1913.33|1895.53|1912.78|1894.98|26
1649643600000|2022-04-11 02:20:00|1913.2|1895.4|1913.13|1895.33|1913.3|1895.5|1912.85|1895.05|16
1649643610000|2022-04-11 02:20:10|1913.25|1895.45|1911.87|1894.07|1913.25|1895.45|1911.87|1894.07|16
1649643620000|2022-04-11 02:20:20|1911.86|1894.06|1911.82|1894.02|1911.86|1894.06|1911.69|1893.89|15
1649643630000|2022-04-11 02:20:30|1911.71|1893.91|1911.85|1894.05|1911.87|1894.07|1911.71|1893.91|15
1649643640000|2022-04-11 02:20:40|1911.87|1894.07|1911.77|1893.97|1911.89|1894.09|1911.71|1893.91|19
1649643650000|2022-04-11 02:20:50|1911.75|1893.95|1909.49|1891.69|1911.78|1893.98|1909.49|1891.69|26
1649643660000|2022-04-11 02:21:00|1909.48|1891.68|1907.32|1889.52|1909.48|1891.68|1907.15|1889.35|27
1649643670000|2022-04-11 02:21:10|1907.1|1889.3|1906.64|1888.84|1907.1|1889.3|1905.34|1887.54|33
1649643680000|2022-04-11 02:21:20|1906.65|1888.85|1907.07|1889.27|1907.76|1889.96|1906.65|1888.85|34
1649643690000|2022-04-11 02:21:30|1907.33|1889.53|1909.31|1891.51|1909.31|1891.51|1907.33|1889.53|34
1649643700000|2022-04-11 02:21:40|1909.33|1891.53|1909.4|1891.6|1909.75|1891.95|1908.76|1890.96|23
1649643710000|2022-04-11 02:21:50|1909.29|1891.49|1910.4|1892.6|1910.7|1892.9|1909.29|1891.49|23
1649643720000|2022-04-11 02:22:00|1910.42|1892.62|1909.81|1892.01|1910.44|1892.64|1909.63|1891.83|19
1649643730000|2022-04-11 02:22:10|1909.4|1891.6|1907.1|1889.3|1909.4|1891.6|1907.08|1889.28|30
1649643740000|2022-04-11 02:22:20|1906.64|1888.84|1906.77|1888.97|1906.91|1889.11|1906.42|1888.62|18
1649643750000|2022-04-11 02:22:30|1906.8|1889|1906.55|1888.75|1906.82|1889.02|1905.96|1888.16|21
1649643760000|2022-04-11 02:22:40|1906.78|1888.98|1906.77|1888.97|1906.84|1889.04|1906.26|1888.46|23
1649643770000|2022-04-11 02:22:50|1906.62|1888.82|1906.84|1889.04|1906.85|1889.05|1906.53|1888.73|22
1649643780000|2022-04-11 02:23:00|1906.82|1889.02|1908.5|1890.7|1908.54|1890.74|1906.82|1889.02|27
1649643790000|2022-04-11 02:23:10|1908.45|1890.65|1908.68|1890.88|1908.96|1891.16|1908.38|1890.58|18
1649643800000|2022-04-11 02:23:20|1908.7|1890.9|1908.79|1890.99|1908.79|1890.99|1908.44|1890.64|17
1649643810000|2022-04-11 02:23:30|1908.83|1891.03|1907.62|1889.82|1908.83|1891.03|1907.57|1889.77|20
1649643820000|2022-04-11 02:23:40|1907.68|1889.88|1907.77|1889.97|1907.77|1889.97|1907.43|1889.63|16
1649643830000|2022-04-11 02:23:50|1907.81|1890.01|1907.98|1890.18|1907.98|1890.18|1907.67|1889.87|16
1649643840000|2022-04-11 02:24:00|1908.02|1890.22|1907.95|1890.15|1908.02|1890.22|1907.74|1889.94|18
1649643850000|2022-04-11 02:24:10|1907.72|1889.92|1907.4|1889.6|1907.76|1889.96|1907.4|1889.6|19
1649643860000|2022-04-11 02:24:20|1907.55|1889.75|1908.12|1890.32|1908.12|1890.32|1907.52|1889.72|24
1649643870000|2022-04-11 02:24:30|1908.14|1890.34|1907.72|1889.92|1908.14|1890.34|1907.7|1889.9|12
1649643880000|2022-04-11 02:24:40|1907.74|1889.94|1908.35|1890.55|1908.35|1890.55|1907.74|1889.94|26
1649643890000|2022-04-11 02:24:50|1908.56|1890.76|1908.52|1890.72|1908.56|1890.76|1908.36|1890.56|13
1649643900000|2022-04-11 02:25:00|1908.49|1890.69|1908.4|1890.6|1908.56|1890.76|1908.36|1890.56|14
1649643910000|2022-04-11 02:25:10|1908.49|1890.69|1908.6|1890.8|1909.27|1891.47|1908.49|1890.69|10
1649643920000|2022-04-11 02:25:20|1908.57|1890.77|1908.57|1890.77|1908.6|1890.8|1908.55|1890.75|4
1649643930000|2022-04-11 02:25:30|1908.58|1890.78|1908.05|1890.25|1908.6|1890.8|1907.69|1889.89|9
1649643940000|2022-04-11 02:25:40|1907.77|1889.97|1907.93|1890.13|1908.15|1890.35|1907.77|1889.97|11
1649643950000|2022-04-11 02:25:50|1907.85|1890.05|1907.85|1890.05|1907.94|1890.14|1907.7|1889.9|6
1649643960000|2022-04-11 02:26:00|1907.94|1890.14|1908.37|1890.57|1908.64|1890.84|1907.94|1890.14|14
1649643970000|2022-04-11 02:26:10|1908.3|1890.5|1908.34|1890.54|1908.34|1890.54|1908.15|1890.35|7
1649643980000|2022-04-11 02:26:20|1908.16|1890.36|1908.52|1890.72|1908.52|1890.72|1908.05|1890.25|13
1649643990000|2022-04-11 02:26:30|1908.39|1890.59|1908.43|1890.63|1908.61|1890.81|1908.32|1890.52|25
1649644000000|2022-04-11 02:26:40|1908.36|1890.56|1908.64|1890.84|1908.64|1890.84|1908.36|1890.56|10
1649644010000|2022-04-11 02:26:50|1908.93|1891.13|1909.4|1891.6|1909.4|1891.6|1908.93|1891.13|8
1649644030000|2022-04-11 02:27:10|1909.32|1891.52|1908.64|1890.84|1909.4|1891.6|1908.64|1890.84|5
1649644040000|2022-04-11 02:27:20|1908.6|1890.8|1908.64|1890.84|1908.64|1890.84|1908.59|1890.79|3
1649644050000|2022-04-11 02:27:30|1908.65|1890.85|1908.64|1890.84|1908.65|1890.85|1908.64|1890.84|2
1649644060000|2022-04-11 02:27:40|1908.6|1890.8|1908.64|1890.84|1908.64|1890.84|1908.52|1890.72|4
1649644070000|2022-04-11 02:27:50|1908.65|1890.85|1908.64|1890.84|1908.7|1890.9|1908.64|1890.84|4
1649644080000|2022-04-11 02:28:00|1908.74|1890.94|1908.64|1890.84|1908.74|1890.94|1908.64|1890.84|2
1649644090000|2022-04-11 02:28:10|1908.68|1890.88|1908.6|1890.8|1908.68|1890.88|1908.6|1890.8|3
1649644100000|2022-04-11 02:28:20|1909.22|1891.42|1909.9|1892.1|1910.4|1892.6|1909.22|1891.42|8
1649644110000|2022-04-11 02:28:30|1909.4|1891.6|1909.4|1891.6|1910.4|1892.6|1909.4|1891.6|9
1649644120000|2022-04-11 02:28:40|1909.46|1891.66|1909.85|1892.05|1910.19|1892.39|1909.46|1891.66|8
1649644130000|2022-04-11 02:28:50|1909.81|1892.01|1909.75|1891.95|1909.81|1892.01|1909.75|1891.95|2
1649644140000|2022-04-11 02:29:00|1909.84|1892.04|1908.47|1890.67|1909.9|1892.1|1908.47|1890.67|19
1649644150000|2022-04-11 02:29:10|1908.63|1890.83|1908.4|1890.6|1908.63|1890.83|1908.4|1890.6|4
1649644160000|2022-04-11 02:29:20|1908.39|1890.59|1908.2|1890.4|1908.62|1890.82|1908.08|1890.28|12
1649644170000|2022-04-11 02:29:30|1908.22|1890.42|1908.1|1890.3|1908.45|1890.65|1908.1|1890.3|17
1649644180000|2022-04-11 02:29:40|1908.15|1890.35|1907.53|1889.73|1908.2|1890.4|1907.53|1889.73|18
1649644190000|2022-04-11 02:29:50|1907.63|1889.83|1907.39|1889.59|1907.65|1889.85|1907.34|1889.54|14
1649644200000|2022-04-11 02:30:00|1907.38|1889.58|1906.96|1889.16|1907.43|1889.63|1906.15|1888.35|26
1649644210000|2022-04-11 02:30:10|1906.2|1888.4|1905.22|1887.42|1906.96|1889.16|1905.22|1887.42|24
1649644220000|2022-04-11 02:30:20|1904.68|1886.88|1904.36|1886.56|1904.68|1886.88|1903.85|1886.05|10
1649644230000|2022-04-11 02:30:30|1904.31|1886.51|1903.8|1886|1904.31|1886.51|1903.8|1886|6
1649644240000|2022-04-11 02:30:40|1903.57|1885.77|1903.15|1885.35|1903.62|1885.82|1902.95|1885.15|6
1649644250000|2022-04-11 02:30:50|1903.55|1885.75|1901.57|1883.77|1903.55|1885.75|1901.57|1883.77|15
1649644260000|2022-04-11 02:31:00|1901.58|1883.78|1902.43|1884.63|1902.43|1884.63|1900.73|1882.93|33
1649644270000|2022-04-11 02:31:10|1902.48|1884.68|1902.63|1884.83|1903.09|1885.29|1901.73|1883.93|33
1649644280000|2022-04-11 02:31:20|1902.92|1885.12|1902.57|1884.77|1903.55|1885.75|1902.37|1884.57|33
1649644290000|2022-04-11 02:31:30|1902.59|1884.79|1902.57|1884.77|1903.5|1885.7|1902.53|1884.73|29
1649644300000|2022-04-11 02:31:40|1902.69|1884.89|1902.71|1884.91|1903.5|1885.7|1902.66|1884.86|30
1649644310000|2022-04-11 02:31:50|1902.77|1884.97|1903.52|1885.72|1903.7|1885.9|1902.77|1884.97|24
1649644320000|2022-04-11 02:32:00|1903.56|1885.76|1904.43|1886.63|1904.43|1886.63|1903.39|1885.59|26
1649644330000|2022-04-11 02:32:10|1904.46|1886.66|1904.71|1886.91|1904.98|1887.18|1904.45|1886.65|19
1649644340000|2022-04-11 02:32:20|1904.75|1886.95|1905.36|1887.56|1905.81|1888.01|1904.75|1886.95|25
1649644350000|2022-04-11 02:32:30|1905.37|1887.57|1904.6|1886.8|1905.4|1887.6|1904.59|1886.79|19
1649644360000|2022-04-11 02:32:40|1904.66|1886.86|1905.46|1887.66|1905.46|1887.66|1904.55|1886.75|27
1649644370000|2022-04-11 02:32:50|1905.44|1887.64|1905.35|1887.55|1905.45|1887.65|1904.6|1886.8|21
1649644380000|2022-04-11 02:33:00|1905.38|1887.58|1904.4|1886.6|1905.48|1887.68|1904.4|1886.6|27
1649644390000|2022-04-11 02:33:10|1904.58|1886.78|1903.86|1886.06|1904.58|1886.78|1903.51|1885.71|25
1649644400000|2022-04-11 02:33:20|1903.9|1886.1|1904.41|1886.61|1904.42|1886.62|1903.81|1886.01|19
1649644410000|2022-04-11 02:33:30|1904.42|1886.62|1904.02|1886.22|1904.59|1886.79|1903.9|1886.1|27
1649644420000|2022-04-11 02:33:40|1904.01|1886.21|1903.95|1886.15|1904.07|1886.27|1903.89|1886.09|19
1649644430000|2022-04-11 02:33:50|1903.93|1886.13|1903.57|1885.77|1903.95|1886.15|1903.44|1885.64|17
1649644440000|2022-04-11 02:34:00|1903.62|1885.82|1903.48|1885.68|1903.79|1885.99|1903.47|1885.67|16
1649644450000|2022-04-11 02:34:10|1903.49|1885.69|1906.2|1888.4|1906.2|1888.4|1903.49|1885.69|31
1649644460000|2022-04-11 02:34:20|1906.21|1888.41|1906.55|1888.75|1906.6|1888.8|1906.14|1888.34|7
1649644470000|2022-04-11 02:34:30|1906.75|1888.95|1907.36|1889.56|1907.4|1889.6|1906.75|1888.95|6
1649644480000|2022-04-11 02:34:40|1907.35|1889.55|1907.77|1889.97|1907.77|1889.97|1906.73|1888.93|19
1649644490000|2022-04-11 02:34:50|1907.53|1889.73|1907.64|1889.84|1907.75|1889.95|1907.4|1889.6|13
1649644500000|2022-04-11 02:35:00|1907.66|1889.86|1908.51|1890.71|1908.51|1890.71|1907.66|1889.86|23
1649644510000|2022-04-11 02:35:10|1908.46|1890.66|1908.57|1890.77|1908.57|1890.77|1908.46|1890.66|7
1649644520000|2022-04-11 02:35:20|1908.47|1890.67|1909.4|1891.6|1909.4|1891.6|1908.47|1890.67|16
1649644530000|2022-04-11 02:35:30|1909.35|1891.55|1909.4|1891.6|1909.4|1891.6|1909.3|1891.5|5
1649644540000|2022-04-11 02:35:40|1909.21|1891.41|1908.4|1890.6|1909.21|1891.41|1908.39|1890.59|10
1649644550000|2022-04-11 02:35:50|1908.46|1890.66|1908.36|1890.56|1908.49|1890.69|1908.31|1890.51|17
1649644560000|2022-04-11 02:36:00|1908.37|1890.57|1906.62|1888.82|1908.37|1890.57|1906.62|1888.82|20
1649644570000|2022-04-11 02:36:10|1906.56|1888.76|1906.47|1888.67|1906.59|1888.79|1906.47|1888.67|13
1649644580000|2022-04-11 02:36:20|1906.31|1888.51|1903.35|1885.55|1906.33|1888.53|1903.35|1885.55|29
1649644590000|2022-04-11 02:36:30|1903.29|1885.49|1902.95|1885.15|1903.29|1885.49|1902.8|1885|8
1649644600000|2022-04-11 02:36:40|1902.9|1885.1|1902.35|1884.55|1902.9|1885.1|1901.8|1884|27
1649644610000|2022-04-11 02:36:50|1902.36|1884.56|1901.52|1883.72|1902.36|1884.56|1901.4|1883.6|23
1649644620000|2022-04-11 02:37:00|1901.46|1883.66|1901.36|1883.56|1901.46|1883.66|1901|1883.2|14
1649644630000|2022-04-11 02:37:10|1901.37|1883.57|1901.44|1883.64|1901.44|1883.64|1901.25|1883.45|11
1649644640000|2022-04-11 02:37:20|1901.34|1883.54|1901.47|1883.67|1901.51|1883.71|1901.34|1883.54|14
1649644650000|2022-04-11 02:37:30|1901.48|1883.68|1901.64|1883.84|1901.66|1883.86|1901.39|1883.59|12
1649644660000|2022-04-11 02:37:40|1901.51|1883.71|1901.64|1883.84|1901.66|1883.86|1901.51|1883.71|6
1649644670000|2022-04-11 02:37:50|1901.59|1883.79|1901.22|1883.42|1901.8|1884|1901.08|1883.28|17
1649644680000|2022-04-11 02:38:00|1901.11|1883.31|1902.43|1884.63|1902.43|1884.63|1901.11|1883.31|17
1649644690000|2022-04-11 02:38:10|1902.48|1884.68|1902.36|1884.56|1902.48|1884.68|1901.71|1883.91|18
1649644700000|2022-04-11 02:38:20|1902.48|1884.68|1904.36|1886.56|1904.36|1886.56|1902.48|1884.68|21
1649644710000|2022-04-11 02:38:30|1904.33|1886.53|1903.66|1885.86|1904.33|1886.53|1903.5|1885.7|10
1649644720000|2022-04-11 02:38:40|1903.65|1885.85|1903.46|1885.66|1903.65|1885.85|1903.33|1885.53|11
1649644730000|2022-04-11 02:38:50|1903.6|1885.8|1903.5|1885.7|1903.6|1885.8|1903.47|1885.67|6
1649644740000|2022-04-11 02:39:00|1903.54|1885.74|1902.26|1884.46|1903.6|1885.8|1902.26|1884.46|23
1649644750000|2022-04-11 02:39:10|1902.25|1884.45|1902.48|1884.68|1902.56|1884.76|1902.25|1884.45|16
1649644760000|2022-04-11 02:39:20|1902.51|1884.71|1903.5|1885.7|1903.89|1886.09|1902.51|1884.71|22
1649644770000|2022-04-11 02:39:30|1903.51|1885.71|1903.4|1885.6|1903.51|1885.71|1902.6|1884.8|28
1649644780000|2022-04-11 02:39:40|1903.41|1885.61|1903.5|1885.7|1903.5|1885.7|1903.29|1885.49|13
1649644790000|2022-04-11 02:39:50|1903.55|1885.75|1902.77|1884.97|1903.55|1885.75|1902.44|1884.64|19
1649644800000|2022-04-11 02:40:00|1903.04|1885.24|1903.27|1885.47|1903.47|1885.67|1902.4|1884.6|20
1649644810000|2022-04-11 02:40:10|1903.28|1885.48|1903.42|1885.62|1903.55|1885.75|1903.19|1885.39|14
1649644820000|2022-04-11 02:40:20|1903.4|1885.6|1903.41|1885.61|1903.47|1885.67|1903.26|1885.46|12
1649644830000|2022-04-11 02:40:30|1903.4|1885.6|1903.46|1885.66|1903.54|1885.74|1903.36|1885.56|17
1649644840000|2022-04-11 02:40:40|1903.47|1885.67|1903.47|1885.67|1903.62|1885.82|1903.43|1885.63|16
1649644850000|2022-04-11 02:40:50|1903.48|1885.68|1903.45|1885.65|1903.6|1885.8|1903.45|1885.65|21
1649644860000|2022-04-11 02:41:00|1903.44|1885.64|1902.4|1884.6|1903.44|1885.64|1902.26|1884.46|26
1649644870000|2022-04-11 02:41:10|1902.41|1884.61|1901.47|1883.67|1902.42|1884.62|1901.44|1883.64|23
1649644880000|2022-04-11 02:41:20|1901.38|1883.58|1900.98|1883.18|1901.4|1883.6|1900.52|1882.72|28
1649644890000|2022-04-11 02:41:30|1900.59|1882.79|1900.73|1882.93|1900.73|1882.93|1900.57|1882.77|9
1649644900000|2022-04-11 02:41:40|1900.59|1882.79|1895.47|1877.67|1900.67|1882.87|1895.47|1877.67|27
1649644910000|2022-04-11 02:41:50|1895.48|1877.68|1895.61|1877.81|1895.66|1877.86|1895.45|1877.65|18
1649644920000|2022-04-11 02:42:00|1895.59|1877.79|1896.38|1878.58|1896.72|1878.92|1895.58|1877.78|27
1649644930000|2022-04-11 02:42:10|1896.42|1878.62|1896.21|1878.41|1897.55|1879.75|1896.21|1878.41|27
1649644940000|2022-04-11 02:42:20|1896.14|1878.34|1896.38|1878.58|1896.39|1878.59|1896.11|1878.31|21
1649644950000|2022-04-11 02:42:30|1896.37|1878.57|1896.01|1878.21|1896.53|1878.73|1896.01|1878.21|19
1649644960000|2022-04-11 02:42:40|1895.98|1878.18|1896.5|1878.7|1896.6|1878.8|1895.87|1878.07|25
1649644970000|2022-04-11 02:42:50|1896.4|1878.6|1897.33|1879.53|1897.46|1879.66|1896.38|1878.58|27
1649644980000|2022-04-11 02:43:00|1897.2|1879.4|1897.4|1879.6|1897.4|1879.6|1896.51|1878.71|23
1649644990000|2022-04-11 02:43:10|1897.37|1879.57|1897.42|1879.62|1897.42|1879.62|1897.18|1879.38|23
1649645000000|2022-04-11 02:43:20|1897.39|1879.59|1898.36|1880.56|1898.36|1880.56|1897.39|1879.59|20
1649645010000|2022-04-11 02:43:30|1898.34|1880.54|1898.42|1880.62|1898.87|1881.07|1898.33|1880.53|30
1649645020000|2022-04-11 02:43:40|1898.44|1880.64|1897.51|1879.71|1898.53|1880.73|1897.5|1879.7|29
1649645030000|2022-04-11 02:43:50|1897.52|1879.72|1897.32|1879.52|1897.55|1879.75|1897.25|1879.45|18
1649645040000|2022-04-11 02:44:00|1897.34|1879.54|1898.44|1880.64|1898.73|1880.93|1897.33|1879.53|22
1649645050000|2022-04-11 02:44:10|1898.45|1880.65|1898.44|1880.64|1898.45|1880.65|1898.31|1880.51|15
1649645060000|2022-04-11 02:44:20|1898.33|1880.53|1898.44|1880.64|1898.55|1880.75|1898.33|1880.53|21
1649645070000|2022-04-11 02:44:30|1898.46|1880.66|1898.87|1881.07|1898.99|1881.19|1898.36|1880.56|16
1649645080000|2022-04-11 02:44:40|1898.89|1881.09|1899.2|1881.4|1899.25|1881.45|1898.89|1881.09|16
1649645090000|2022-04-11 02:44:50|1899.24|1881.44|1899.15|1881.35|1899.4|1881.6|1899|1881.2|13
1649645100000|2022-04-11 02:45:00|1899.16|1881.36|1899.42|1881.62|1899.46|1881.66|1898.86|1881.06|19
1649645110000|2022-04-11 02:45:10|1899.38|1881.58|1899.51|1881.71|1899.67|1881.87|1899.28|1881.48|25
1649645120000|2022-04-11 02:45:20|1899.49|1881.69|1899.25|1881.45|1899.49|1881.69|1899.14|1881.34|21
1649645130000|2022-04-11 02:45:30|1899.4|1881.6|1899.37|1881.57|1899.69|1881.89|1899.32|1881.52|27
1649645140000|2022-04-11 02:45:40|1899.4|1881.6|1898.5|1880.7|1899.4|1881.6|1898.44|1880.64|26
1649645150000|2022-04-11 02:45:50|1898.47|1880.67|1898.38|1880.58|1898.6|1880.8|1898.37|1880.57|25
1649645160000|2022-04-11 02:46:00|1898.35|1880.55|1897.73|1879.93|1898.38|1880.58|1897.73|1879.93|10
1649645170000|2022-04-11 02:46:10|1897.6|1879.8|1895.67|1877.87|1897.79|1879.99|1895.63|1877.83|20
1649645180000|2022-04-11 02:46:20|1895.69|1877.89|1894.7|1876.9|1895.96|1878.16|1894.7|1876.9|22
1649645190000|2022-04-11 02:46:30|1894.68|1876.88|1892.77|1874.97|1894.68|1876.88|1892.63|1874.83|22
1649645200000|2022-04-11 02:46:40|1892.72|1874.92|1888.45|1870.65|1892.97|1875.17|1888.45|1870.65|27
1649645210000|2022-04-11 02:46:50|1888.34|1870.54|1889.43|1871.63|1889.43|1871.63|1888.34|1870.54|27
1649645220000|2022-04-11 02:47:00|1889.46|1871.66|1888.57|1870.77|1889.5|1871.7|1888.56|1870.76|27
1649645230000|2022-04-11 02:47:10|1888.59|1870.79|1886.19|1868.39|1888.67|1870.87|1886.18|1868.38|32
1649645240000|2022-04-11 02:47:20|1886.18|1868.38|1886.4|1868.6|1886.41|1868.61|1885.22|1867.42|23
1649645250000|2022-04-11 02:47:30|1886.38|1868.58|1885.4|1867.6|1886.5|1868.7|1885.22|1867.42|20
1649645260000|2022-04-11 02:47:40|1885.55|1867.75|1885.73|1867.93|1885.73|1867.93|1885.15|1867.35|15
1649645270000|2022-04-11 02:47:50|1885.83|1868.03|1886.84|1869.04|1886.94|1869.14|1885.83|1868.03|19
1649645280000|2022-04-11 02:48:00|1886.86|1869.06|1886.67|1868.87|1886.95|1869.15|1886.65|1868.85|30
1649645290000|2022-04-11 02:48:10|1886.71|1868.91|1887.61|1869.81|1888.4|1870.6|1886.71|1868.91|26
1649645300000|2022-04-11 02:48:20|1887.55|1869.75|1889.13|1871.33|1889.15|1871.35|1887.08|1869.28|32
1649645310000|2022-04-11 02:48:30|1889.14|1871.34|1888.24|1870.44|1889.33|1871.53|1888.24|1870.44|14
1649645320000|2022-04-11 02:48:40|1887.73|1869.93|1888.2|1870.4|1888.36|1870.56|1887.59|1869.79|27
1649645330000|2022-04-11 02:48:50|1888.22|1870.42|1886.52|1868.72|1888.37|1870.57|1886.5|1868.7|21
1649645340000|2022-04-11 02:49:00|1886.4|1868.6|1889.7|1871.9|1889.7|1871.9|1886.34|1868.54|34
1649645350000|2022-04-11 02:49:10|1889.48|1871.68|1889.62|1871.82|1890.7|1872.9|1889.48|1871.68|33
1649645360000|2022-04-11 02:49:20|1889.61|1871.81|1890.45|1872.65|1890.52|1872.72|1889.5|1871.7|24
1649645370000|2022-04-11 02:49:30|1890.5|1872.7|1890.74|1872.94|1890.89|1873.09|1890.5|1872.7|10
1649645380000|2022-04-11 02:49:40|1890.88|1873.08|1891.39|1873.59|1891.4|1873.6|1890.86|1873.06|17
1649645390000|2022-04-11 02:49:50|1891.63|1873.83|1891.85|1874.05|1891.87|1874.07|1891.63|1873.83|10
1649645400000|2022-04-11 02:50:00|1891.68|1873.88|1889.75|1871.95|1891.74|1873.94|1889.64|1871.84|25
1649645410000|2022-04-11 02:50:10|1889.94|1872.14|1888|1870.2|1889.95|1872.15|1887.93|1870.13|28
1649645420000|2022-04-11 02:50:20|1887.72|1869.92|1886.41|1868.61|1887.75|1869.95|1886.41|1868.61|23
1649645430000|2022-04-11 02:50:30|1886.34|1868.54|1885.66|1867.86|1886.34|1868.54|1885.64|1867.84|22
1649645440000|2022-04-11 02:50:40|1885.69|1867.89|1884.55|1866.75|1885.69|1867.89|1884.4|1866.6|22
1649645450000|2022-04-11 02:50:50|1884.6|1866.8|1885.2|1867.4|1885.44|1867.64|1884.48|1866.68|24
1649645460000|2022-04-11 02:51:00|1885.23|1867.43|1888.42|1870.62|1888.42|1870.62|1884.86|1867.06|33
1649645470000|2022-04-11 02:51:10|1888.48|1870.68|1889.54|1871.74|1890.6|1872.8|1888.4|1870.6|35
1649645480000|2022-04-11 02:51:20|1889.39|1871.59|1889.57|1871.77|1889.58|1871.78|1889.24|1871.44|22
1649645490000|2022-04-11 02:51:30|1889.56|1871.76|1889.57|1871.77|1889.68|1871.88|1889.44|1871.64|25
1649645500000|2022-04-11 02:51:40|1889.54|1871.74|1889|1871.2|1890.28|1872.48|1888.56|1870.76|25
1649645510000|2022-04-11 02:51:50|1888.41|1870.61|1888.37|1870.57|1888.42|1870.62|1887.77|1869.97|20
1649645520000|2022-04-11 02:52:00|1888.39|1870.59|1890.09|1872.29|1890.1|1872.3|1888.39|1870.59|30
1649645530000|2022-04-11 02:52:10|1890.12|1872.32|1888.61|1870.81|1890.42|1872.62|1888.61|1870.81|21
1649645540000|2022-04-11 02:52:20|1888.77|1870.97|1888.54|1870.74|1889.13|1871.33|1888.43|1870.63|22
1649645550000|2022-04-11 02:52:30|1888.56|1870.76|1888.56|1870.76|1888.62|1870.82|1888.53|1870.73|20
1649645560000|2022-04-11 02:52:40|1888.58|1870.78|1887.33|1869.53|1888.58|1870.78|1886.9|1869.1|25
1649645570000|2022-04-11 02:52:50|1887.38|1869.58|1887.36|1869.56|1887.4|1869.6|1887.02|1869.22|12
1649645580000|2022-04-11 02:53:00|1887.35|1869.55|1888.65|1870.85|1888.65|1870.85|1887.34|1869.54|17
1649645590000|2022-04-11 02:53:10|1888.66|1870.86|1887.46|1869.66|1888.78|1870.98|1887.38|1869.58|18
1649645600000|2022-04-11 02:53:20|1887.4|1869.6|1886.45|1868.65|1887.42|1869.62|1886.39|1868.59|19
1649645610000|2022-04-11 02:53:30|1886.46|1868.66|1885.65|1867.85|1886.66|1868.86|1885.57|1867.77|23
1649645620000|2022-04-11 02:53:40|1885.77|1867.97|1887.33|1869.53|1887.4|1869.6|1885.77|1867.97|23
1649645630000|2022-04-11 02:53:50|1887.29|1869.49|1888.65|1870.85|1888.73|1870.93|1887.29|1869.49|26
1649645640000|2022-04-11 02:54:00|1888.75|1870.95|1889.57|1871.77|1889.57|1871.77|1888.57|1870.77|18
1649645650000|2022-04-11 02:54:10|1889.59|1871.79|1891.4|1873.6|1891.4|1873.6|1889.4|1871.6|16
1649645660000|2022-04-11 02:54:20|1891.38|1873.58|1891.72|1873.92|1892.4|1874.6|1891.38|1873.58|26
1649645670000|2022-04-11 02:54:30|1891.73|1873.93|1893.28|1875.48|1893.28|1875.48|1891.73|1873.93|20
1649645680000|2022-04-11 02:54:40|1893.33|1875.53|1892|1874.2|1893.33|1875.53|1891.79|1873.99|17
1649645690000|2022-04-11 02:54:50|1892.02|1874.22|1891.22|1873.42|1892.02|1874.22|1890.74|1872.94|21
1649645700000|2022-04-11 02:55:00|1890.82|1873.02|1892.38|1874.58|1892.39|1874.59|1890.82|1873.02|24
1649645710000|2022-04-11 02:55:10|1892.37|1874.57|1891.27|1873.47|1892.38|1874.58|1891.24|1873.44|20
1649645720000|2022-04-11 02:55:20|1891.28|1873.48|1890.16|1872.36|1891.35|1873.55|1890.14|1872.34|20
1649645730000|2022-04-11 02:55:30|1889.64|1871.84|1887.66|1869.86|1889.64|1871.84|1887.51|1869.71|32
1649645740000|2022-04-11 02:55:40|1887.63|1869.83|1885.8|1868|1887.63|1869.83|1885.75|1867.95|27
1649645750000|2022-04-11 02:55:50|1885.74|1867.94|1886.58|1868.78|1886.99|1869.19|1885.74|1867.94|23
1649645760000|2022-04-11 02:56:00|1886.4|1868.6|1888.36|1870.56|1888.36|1870.56|1886.4|1868.6|18
1649645770000|2022-04-11 02:56:10|1888.29|1870.49|1888.63|1870.83|1889.09|1871.29|1887.97|1870.17|20
1649645780000|2022-04-11 02:56:20|1888.72|1870.92|1887.41|1869.61|1888.72|1870.92|1887.17|1869.37|19
1649645790000|2022-04-11 02:56:30|1887.43|1869.63|1888.47|1870.67|1888.48|1870.68|1887.13|1869.33|27
1649645800000|2022-04-11 02:56:40|1888.48|1870.68|1888.75|1870.95|1888.75|1870.95|1888.29|1870.49|15
1649645810000|2022-04-11 02:56:50|1888.71|1870.91|1888.5|1870.7|1888.72|1870.92|1888.5|1870.7|13
1649645820000|2022-04-11 02:57:00|1888.51|1870.71|1887.1|1869.3|1888.7|1870.9|1887.1|1869.3|20
1649645830000|2022-04-11 02:57:10|1887.09|1869.29|1886.93|1869.13|1887.18|1869.38|1886.92|1869.12|14
1649645840000|2022-04-11 02:57:20|1886.9|1869.1|1888.06|1870.26|1888.4|1870.6|1886.9|1869.1|22
1649645850000|2022-04-11 02:57:30|1888.23|1870.43|1888.5|1870.7|1888.51|1870.71|1888.23|1870.43|11
1649645860000|2022-04-11 02:57:40|1888.6|1870.8|1888.19|1870.39|1888.6|1870.8|1888.16|1870.36|12
1649645870000|2022-04-11 02:57:50|1888.25|1870.45|1888.5|1870.7|1888.9|1871.1|1888.15|1870.35|16
1649645880000|2022-04-11 02:58:00|1888.51|1870.71|1888.56|1870.76|1888.75|1870.95|1888.51|1870.71|9
1649645890000|2022-04-11 02:58:10|1888.54|1870.74|1888.68|1870.88|1888.7|1870.9|1888.54|1870.74|7
1649645900000|2022-04-11 02:58:20|1888.7|1870.9|1888.7|1870.9|1888.7|1870.9|1888.7|1870.9|1
1649645910000|2022-04-11 02:58:30|1888.68|1870.88|1889.4|1871.6|1889.4|1871.6|1888.68|1870.88|11
1649645920000|2022-04-11 02:58:40|1889.34|1871.54|1890.54|1872.74|1890.57|1872.77|1889.34|1871.54|16
1649645930000|2022-04-11 02:58:50|1890.51|1872.71|1890.61|1872.81|1890.75|1872.95|1890.39|1872.59|20
1649645940000|2022-04-11 02:59:00|1890.64|1872.84|1891.35|1873.55|1891.35|1873.55|1890.62|1872.82|12
1649645950000|2022-04-11 02:59:10|1891.34|1873.54|1891.18|1873.38|1891.34|1873.54|1891.18|1873.38|13
1649645960000|2022-04-11 02:59:20|1890.98|1873.18|1890.55|1872.75|1891.4|1873.6|1890.52|1872.72|9
1649645970000|2022-04-11 02:59:30|1890.65|1872.85|1889.99|1872.19|1891.03|1873.23|1889.95|1872.15|20
1649645980000|2022-04-11 02:59:40|1889.98|1872.18|1890.39|1872.59|1890.81|1873.01|1889.68|1871.88|24
1649645990000|2022-04-11 02:59:50|1890.8|1873|1891.34|1873.54|1891.35|1873.55|1890.54|1872.74|19
1649646000000|2022-04-11 03:00:00|1891.35|1873.55|1891.4|1873.6|1891.55|1873.75|1891.35|1873.55|4
1649646010000|2022-04-11 03:00:10|1891.55|1873.75|1891.95|1874.15|1892.5|1874.7|1891.54|1873.74|16
1649646020000|2022-04-11 03:00:20|1891.52|1873.72|1891.56|1873.76|1891.6|1873.8|1891.4|1873.6|10
1649646030000|2022-04-11 03:00:30|1891.58|1873.78|1890.93|1873.13|1891.58|1873.78|1890.93|1873.13|6
1649646040000|2022-04-11 03:00:40|1891.39|1873.59|1892.25|1874.45|1892.25|1874.45|1891.16|1873.36|9
1649646050000|2022-04-11 03:00:50|1892.27|1874.47|1891.43|1873.63|1892.4|1874.6|1891.43|1873.63|9
1649646060000|2022-04-11 03:01:00|1891.35|1873.55|1890.92|1873.12|1891.43|1873.63|1890.77|1872.97|15
1649646070000|2022-04-11 03:01:10|1890.89|1873.09|1889.65|1871.85|1890.89|1873.09|1889.65|1871.85|5
1649646080000|2022-04-11 03:01:20|1889.31|1871.51|1887.29|1869.49|1889.31|1871.51|1887.25|1869.45|32
1649646090000|2022-04-11 03:01:30|1887.18|1869.38|1886.6|1868.8|1887.37|1869.57|1886.55|1868.75|22
1649646100000|2022-04-11 03:01:40|1886.83|1869.03|1886.12|1868.32|1886.83|1869.03|1885.81|1868.01|21
1649646110000|2022-04-11 03:01:50|1885.94|1868.14|1885.43|1867.63|1886.26|1868.46|1885.39|1867.59|17
1649646120000|2022-04-11 03:02:00|1885.51|1867.71|1885.46|1867.66|1885.92|1868.12|1885.39|1867.59|22
1649646130000|2022-04-11 03:02:10|1885.48|1867.68|1885.87|1868.07|1886.06|1868.26|1885.29|1867.49|18
1649646140000|2022-04-11 03:02:20|1885.75|1867.95|1888.15|1870.35|1888.15|1870.35|1885.34|1867.54|21
1649646150000|2022-04-11 03:02:30|1888.18|1870.38|1889.34|1871.54|1889.34|1871.54|1888.18|1870.38|31
1649646160000|2022-04-11 03:02:40|1889.35|1871.55|1889.37|1871.57|1890.13|1872.33|1889.35|1871.55|27
1649646170000|2022-04-11 03:02:50|1889.57|1871.77|1888.64|1870.84|1889.57|1871.77|1888.64|1870.84|15
1649646180000|2022-04-11 03:03:00|1888.65|1870.85|1890|1872.2|1890.3|1872.5|1888.65|1870.85|24
1649646190000|2022-04-11 03:03:10|1890.06|1872.26|1890.79|1872.99|1890.99|1873.19|1889.76|1871.96|18
1649646200000|2022-04-11 03:03:20|1890.62|1872.82|1890.94|1873.14|1891.28|1873.48|1890.62|1872.82|24
1649646210000|2022-04-11 03:03:30|1890.76|1872.96|1891.56|1873.76|1891.56|1873.76|1890.59|1872.79|18
1649646220000|2022-04-11 03:03:40|1891.64|1873.84|1891.56|1873.76|1891.9|1874.1|1891.4|1873.6|14
1649646230000|2022-04-11 03:03:50|1891.4|1873.6|1889.95|1872.15|1891.42|1873.62|1889.95|1872.15|19
1649646240000|2022-04-11 03:04:00|1889.54|1871.74|1889.54|1871.74|1889.55|1871.75|1889.52|1871.72|7
1649646250000|2022-04-11 03:04:10|1889.55|1871.75|1889.05|1871.25|1889.55|1871.75|1888.67|1870.87|15
1649646260000|2022-04-11 03:04:20|1889.13|1871.33|1887.65|1869.85|1889.16|1871.36|1887.65|1869.85|19
1649646270000|2022-04-11 03:04:30|1887.7|1869.9|1887.55|1869.75|1888.15|1870.35|1887.55|1869.75|14
1649646280000|2022-04-11 03:04:40|1887.57|1869.77|1887.9|1870.1|1888.11|1870.31|1887.55|1869.75|17
1649646290000|2022-04-11 03:04:50|1887.65|1869.85|1886.55|1868.75|1887.65|1869.85|1886.55|1868.75|19
1649646300000|2022-04-11 03:05:00|1886.7|1868.9|1888.17|1870.37|1888.32|1870.52|1886.7|1868.9|19
1649646310000|2022-04-11 03:05:10|1887.9|1870.1|1886.65|1868.85|1887.91|1870.11|1886.65|1868.85|24
1649646320000|2022-04-11 03:05:20|1886.61|1868.81|1886.31|1868.51|1886.7|1868.9|1886.27|1868.47|12
1649646330000|2022-04-11 03:05:30|1886.2|1868.4|1886.37|1868.57|1887.1|1869.3|1886.09|1868.29|25
1649646340000|2022-04-11 03:05:40|1886.5|1868.7|1885.63|1867.83|1886.5|1868.7|1885.58|1867.78|8
1649646350000|2022-04-11 03:05:50|1885.58|1867.78|1885.43|1867.63|1885.58|1867.78|1885.41|1867.61|10
1649646360000|2022-04-11 03:06:00|1885.35|1867.55|1885.44|1867.64|1885.48|1867.68|1884.89|1867.09|7
1649646370000|2022-04-11 03:06:10|1885.48|1867.68|1885.39|1867.59|1885.58|1867.78|1885.39|1867.59|5
1649646380000|2022-04-11 03:06:20|1885.31|1867.51|1884.97|1867.17|1885.73|1867.93|1883.7|1865.9|13
1649646390000|2022-04-11 03:06:30|1884.47|1866.67|1884.9|1867.1|1885.12|1867.32|1884.47|1866.67|10
1649646400000|2022-04-11 03:06:40|1885.12|1867.32|1885.34|1867.54|1885.38|1867.58|1885.12|1867.32|7
1649646410000|2022-04-11 03:06:50|1885.72|1867.92|1887.29|1869.49|1887.44|1869.64|1885.6|1867.8|16
1649646420000|2022-04-11 03:07:00|1887.5|1869.7|1889.1|1871.3|1889.1|1871.3|1887.44|1869.64|17
1649646430000|2022-04-11 03:07:10|1889.15|1871.35|1889.4|1871.6|1889.42|1871.62|1889.15|1871.35|3
1649646440000|2022-04-11 03:07:20|1889.5|1871.7|1889.4|1871.6|1889.9|1872.1|1889.4|1871.6|6
1649646450000|2022-04-11 03:07:30|1889.95|1872.15|1891.4|1873.6|1891.52|1873.72|1889.4|1871.6|8
1649646460000|2022-04-11 03:07:40|1891.34|1873.54|1891.33|1873.53|1891.4|1873.6|1890.54|1872.74|10
1649646470000|2022-04-11 03:07:50|1891.7|1873.9|1891.52|1873.72|1891.8|1874|1891.52|1873.72|3
1649646480000|2022-04-11 03:08:00|1891.69|1873.89|1891.56|1873.76|1891.73|1873.93|1891.52|1873.72|4
1649646500000|2022-04-11 03:08:20|1892.1|1874.3|1891.52|1873.72|1892.1|1874.3|1891.52|1873.72|7
1649646510000|2022-04-11 03:08:30|1891.51|1873.71|1892.4|1874.6|1892.4|1874.6|1891.51|1873.71|6
1649646520000|2022-04-11 03:08:40|1892.5|1874.7|1892.55|1874.75|1892.55|1874.75|1892.4|1874.6|4
1649646530000|2022-04-11 03:08:50|1892.4|1874.6|1892.44|1874.64|1892.47|1874.67|1892.4|1874.6|5
1649646540000|2022-04-11 03:09:00|1892.4|1874.6|1892.4|1874.6|1892.4|1874.6|1892.31|1874.51|6
1649646550000|2022-04-11 03:09:10|1892.24|1874.44|1891.5|1873.7|1892.24|1874.44|1891.4|1873.6|7
1649646560000|2022-04-11 03:09:20|1891.4|1873.6|1890.99|1873.19|1891.7|1873.9|1890.74|1872.94|14
1649646570000|2022-04-11 03:09:30|1890.94|1873.14|1891.6|1873.8|1891.6|1873.8|1890.62|1872.82|11
1649646580000|2022-04-11 03:09:40|1891.66|1873.86|1891.29|1873.49|1892.09|1874.29|1891.2|1873.4|27
1649646590000|2022-04-11 03:09:50|1891.38|1873.58|1891.77|1873.97|1891.77|1873.97|1891.23|1873.43|20
1649646600000|2022-04-11 03:10:00|1891.64|1873.84|1891.64|1873.84|1891.78|1873.98|1891.44|1873.64|17
1649646610000|2022-04-11 03:10:10|1891.6|1873.8|1892.4|1874.6|1892.59|1874.79|1891.6|1873.8|15
1649646620000|2022-04-11 03:10:20|1892.56|1874.76|1892.9|1875.1|1892.9|1875.1|1892.33|1874.53|5
1649646630000|2022-04-11 03:10:30|1893.18|1875.38|1894.42|1876.62|1894.75|1876.95|1892.9|1875.1|20
1649646640000|2022-04-11 03:10:40|1894.24|1876.44|1893.49|1875.69|1894.24|1876.44|1893.49|1875.69|21
1649646650000|2022-04-11 03:10:50|1893.74|1875.94|1893.56|1875.76|1893.94|1876.14|1893.4|1875.6|16
1649646660000|2022-04-11 03:11:00|1893.6|1875.8|1894.55|1876.75|1894.55|1876.75|1893.49|1875.69|26
1649646670000|2022-04-11 03:11:10|1894.4|1876.6|1894.99|1877.19|1895.27|1877.47|1894.4|1876.6|14
1649646680000|2022-04-11 03:11:20|1894.94|1877.14|1895.33|1877.53|1895.55|1877.75|1894.5|1876.7|24
1649646690000|2022-04-11 03:11:30|1895.4|1877.6|1895.1|1877.3|1895.4|1877.6|1894.49|1876.69|15
1649646700000|2022-04-11 03:11:40|1895.09|1877.29|1893.72|1875.92|1895.3|1877.5|1893.03|1875.23|25
1649646710000|2022-04-11 03:11:50|1893.65|1875.85|1893.84|1876.04|1894.05|1876.25|1892.56|1874.76|23
1649646720000|2022-04-11 03:12:00|1893.88|1876.08|1893.4|1875.6|1894.18|1876.38|1893.4|1875.6|10
1649646730000|2022-04-11 03:12:10|1893.6|1875.8|1893.9|1876.1|1893.9|1876.1|1893.14|1875.34|17
1649646740000|2022-04-11 03:12:20|1893.4|1875.6|1891.85|1874.05|1893.42|1875.62|1891.85|1874.05|19
1649646750000|2022-04-11 03:12:30|1891.47|1873.67|1894.5|1876.7|1894.5|1876.7|1891.33|1873.53|32
1649646760000|2022-04-11 03:12:40|1894.65|1876.85|1893.84|1876.04|1894.65|1876.85|1893.55|1875.75|15
1649646770000|2022-04-11 03:12:50|1893.85|1876.05|1893.7|1875.9|1894.29|1876.49|1893.43|1875.63|22
1649646780000|2022-04-11 03:13:00|1893.75|1875.95|1892.95|1875.15|1893.75|1875.95|1892.95|1875.15|15
1649646790000|2022-04-11 03:13:10|1893.4|1875.6|1892.4|1874.6|1893.4|1875.6|1892.4|1874.6|9
1649646800000|2022-04-11 03:13:20|1892.65|1874.85|1892.98|1875.18|1893.02|1875.22|1892.38|1874.58|25
1649646810000|2022-04-11 03:13:30|1892.84|1875.04|1892.93|1875.13|1893.09|1875.29|1892.45|1874.65|18
1649646820000|2022-04-11 03:13:40|1893.07|1875.27|1893.54|1875.74|1893.6|1875.8|1892.92|1875.12|15
1649646830000|2022-04-11 03:13:50|1893.43|1875.63|1894.15|1876.35|1894.31|1876.51|1893.43|1875.63|19
1649646840000|2022-04-11 03:14:00|1894.16|1876.36|1893.75|1875.95|1894.18|1876.38|1893.46|1875.66|23
1649646850000|2022-04-11 03:14:10|1893.76|1875.96|1893.9|1876.1|1894.4|1876.6|1893.71|1875.91|20
1649646860000|2022-04-11 03:14:20|1893.52|1875.72|1893.4|1875.6|1893.75|1875.95|1893.4|1875.6|7
1649646870000|2022-04-11 03:14:30|1893.85|1876.05|1893.85|1876.05|1893.85|1876.05|1893.4|1875.6|3
1649646880000|2022-04-11 03:14:40|1893.49|1875.69|1893.69|1875.89|1893.73|1875.93|1893.46|1875.66|12
1649646890000|2022-04-11 03:14:50|1894.27|1876.47|1894.1|1876.3|1894.4|1876.6|1893.89|1876.09|7
1649646900000|2022-04-11 03:15:00|1894.23|1876.43|1893.5|1875.7|1894.23|1876.43|1893.16|1875.36|15
1649646910000|2022-04-11 03:15:10|1893.51|1875.71|1895.43|1877.63|1895.43|1877.63|1893.51|1875.71|21
1649646920000|2022-04-11 03:15:20|1895.4|1877.6|1895.4|1877.6|1895.55|1877.75|1895.2|1877.4|12
1649646930000|2022-04-11 03:15:30|1895.15|1877.35|1895.4|1877.6|1895.57|1877.77|1894.65|1876.85|22
1649646940000|2022-04-11 03:15:40|1895.5|1877.7|1896.9|1879.1|1896.9|1879.1|1895.4|1877.6|12
1649646950000|2022-04-11 03:15:50|1896.75|1878.95|1897.4|1879.6|1897.71|1879.91|1896.7|1878.9|20
1649646960000|2022-04-11 03:16:00|1897.49|1879.69|1897.4|1879.6|1897.82|1880.02|1897.4|1879.6|6
1649646970000|2022-04-11 03:16:10|1897.56|1879.76|1896.17|1878.37|1897.56|1879.76|1896.12|1878.32|23
1649646980000|2022-04-11 03:16:20|1896.2|1878.4|1896.28|1878.48|1896.77|1878.97|1896.08|1878.28|23
1649646990000|2022-04-11 03:16:30|1896.27|1878.47|1896.49|1878.69|1896.49|1878.69|1896.15|1878.35|17
1649647000000|2022-04-11 03:16:40|1896.4|1878.6|1896.21|1878.41|1896.42|1878.62|1896.17|1878.37|10
1649647010000|2022-04-11 03:16:50|1896.22|1878.42|1896.63|1878.83|1896.63|1878.83|1896.18|1878.38|9
1649647020000|2022-04-11 03:17:00|1896.43|1878.63|1895.85|1878.05|1896.48|1878.68|1895.46|1877.66|19
1649647030000|2022-04-11 03:17:10|1895.55|1877.75|1895.55|1877.75|1895.85|1878.05|1895.4|1877.6|9
1649647040000|2022-04-11 03:17:20|1895.59|1877.79|1895.42|1877.62|1895.59|1877.79|1895.4|1877.6|5
1649647050000|2022-04-11 03:17:30|1895.35|1877.55|1894.64|1876.84|1895.35|1877.55|1894.21|1876.41|17
1649647060000|2022-04-11 03:17:40|1894.73|1876.93|1894.7|1876.9|1894.73|1876.93|1894.48|1876.68|7
1649647070000|2022-04-11 03:17:50|1894.45|1876.65|1895.2|1877.4|1895.2|1877.4|1894.45|1876.65|16
1649647080000|2022-04-11 03:18:00|1895.06|1877.26|1894.8|1877|1895.3|1877.5|1894.46|1876.66|21
1649647090000|2022-04-11 03:18:10|1894.51|1876.71|1894.45|1876.65|1894.55|1876.75|1894.27|1876.47|9
1649647100000|2022-04-11 03:18:20|1894.47|1876.67|1894.54|1876.74|1894.71|1876.91|1894.36|1876.56|24
1649647110000|2022-04-11 03:18:30|1894.47|1876.67|1894.6|1876.8|1894.64|1876.84|1894.47|1876.67|13
1649647120000|2022-04-11 03:18:40|1894.51|1876.71|1893.8|1876|1894.85|1877.05|1893.8|1876|19
1649647130000|2022-04-11 03:18:50|1893.85|1876.05|1894.62|1876.82|1894.7|1876.9|1893.59|1875.79|18
1649647140000|2022-04-11 03:19:00|1894.8|1877|1894.85|1877.05|1895|1877.2|1894.51|1876.71|11
1649647150000|2022-04-11 03:19:10|1894.48|1876.68|1895.48|1877.68|1895.73|1877.93|1894.48|1876.68|25
1649647160000|2022-04-11 03:19:20|1895.38|1877.58|1895.66|1877.86|1895.67|1877.87|1895.03|1877.23|22
1649647170000|2022-04-11 03:19:30|1895.59|1877.79|1896.69|1878.89|1896.69|1878.89|1895.59|1877.79|10
1649647180000|2022-04-11 03:19:40|1896.63|1878.83|1897.38|1879.58|1897.38|1879.58|1896.63|1878.83|21
1649647190000|2022-04-11 03:19:50|1897.43|1879.63|1897.55|1879.75|1897.7|1879.9|1897.38|1879.58|21
1649647200000|2022-04-11 03:20:00|1897.65|1879.85|1897.64|1879.84|1897.7|1879.9|1897.46|1879.66|18
1649647210000|2022-04-11 03:20:10|1897.58|1879.78|1896.21|1878.41|1897.62|1879.82|1896.21|1878.41|21
1649647220000|2022-04-11 03:20:20|1896.28|1878.48|1895.5|1877.7|1896.34|1878.54|1895.4|1877.6|17
1649647230000|2022-04-11 03:20:30|1895.44|1877.64|1895.52|1877.72|1895.52|1877.72|1895.42|1877.62|13
1649647240000|2022-04-11 03:20:40|1895.53|1877.73|1896.11|1878.31|1896.12|1878.32|1895.37|1877.57|18
1649647250000|2022-04-11 03:20:50|1896.13|1878.33|1897.47|1879.67|1897.47|1879.67|1896.13|1878.33|16
1649647260000|2022-04-11 03:21:00|1897.43|1879.63|1897.32|1879.52|1897.77|1879.97|1897.13|1879.33|25
1649647270000|2022-04-11 03:21:10|1897.19|1879.39|1897.31|1879.51|1897.47|1879.67|1896.66|1878.86|20
1649647280000|2022-04-11 03:21:20|1897.37|1879.57|1896.58|1878.78|1897.37|1879.57|1896.52|1878.72|14
1649647290000|2022-04-11 03:21:30|1896.6|1878.8|1896.85|1879.05|1896.85|1879.05|1896.4|1878.6|19
1649647300000|2022-04-11 03:21:40|1896.53|1878.73|1895.45|1877.65|1896.62|1878.82|1895.24|1877.44|22
1649647310000|2022-04-11 03:21:50|1895.21|1877.41|1895.09|1877.29|1895.21|1877.41|1894.65|1876.85|15
1649647320000|2022-04-11 03:22:00|1895|1877.2|1894.22|1876.42|1895.26|1877.46|1893.83|1876.03|24
1649647330000|2022-04-11 03:22:10|1894.19|1876.39|1893.25|1875.45|1894.4|1876.6|1893.22|1875.42|17
1649647340000|2022-04-11 03:22:20|1893.26|1875.46|1893.63|1875.83|1893.71|1875.91|1892.94|1875.14|18
1649647350000|2022-04-11 03:22:30|1893.67|1875.87|1893.49|1875.69|1893.79|1875.99|1893.4|1875.6|20
1649647360000|2022-04-11 03:22:40|1893.64|1875.84|1893.28|1875.48|1893.64|1875.84|1893.27|1875.47|13
1649647370000|2022-04-11 03:22:50|1893.15|1875.35|1893.46|1875.66|1893.46|1875.66|1893.15|1875.35|15
1649647380000|2022-04-11 03:23:00|1893.42|1875.62|1894.74|1876.94|1894.74|1876.94|1893.4|1875.6|25
1649647390000|2022-04-11 03:23:10|1894.72|1876.92|1895.27|1877.47|1895.29|1877.49|1894.65|1876.85|17
1649647400000|2022-04-11 03:23:20|1895.4|1877.6|1897.5|1879.7|1897.9|1880.1|1895.4|1877.6|30
1649647410000|2022-04-11 03:23:30|1897.54|1879.74|1896.77|1878.97|1897.91|1880.11|1896.77|1878.97|20
1649647420000|2022-04-11 03:23:40|1897.17|1879.37|1897.25|1879.45|1897.3|1879.5|1896.73|1878.93|19
1649647430000|2022-04-11 03:23:50|1897.26|1879.46|1897.22|1879.42|1897.8|1880|1896.7|1878.9|24
1649647440000|2022-04-11 03:24:00|1897.23|1879.43|1896.88|1879.08|1897.65|1879.85|1896.86|1879.06|24
1649647450000|2022-04-11 03:24:10|1896.92|1879.12|1897.26|1879.46|1897.4|1879.6|1896.92|1879.12|9
1649647460000|2022-04-11 03:24:20|1897.28|1879.48|1897.09|1879.29|1897.4|1879.6|1896.66|1878.86|14
1649647470000|2022-04-11 03:24:30|1897.13|1879.33|1896.69|1878.89|1897.21|1879.41|1896.69|1878.89|11
1649647480000|2022-04-11 03:24:40|1896.88|1879.08|1897.98|1880.18|1898.08|1880.28|1896.74|1878.94|26
1649647490000|2022-04-11 03:24:50|1898.01|1880.21|1898.17|1880.37|1898.21|1880.41|1897.95|1880.15|18
1649647500000|2022-04-11 03:25:00|1898.12|1880.32|1898.14|1880.34|1898.2|1880.4|1898.1|1880.3|14
1649647510000|2022-04-11 03:25:10|1898.13|1880.33|1896.64|1878.84|1898.13|1880.33|1896.37|1878.57|22
1649647520000|2022-04-11 03:25:20|1896.81|1879.01|1896.65|1878.85|1896.96|1879.16|1896.39|1878.59|14
1649647530000|2022-04-11 03:25:30|1896.64|1878.84|1896.2|1878.4|1896.64|1878.84|1896.16|1878.36|17
1649647540000|2022-04-11 03:25:40|1896.19|1878.39|1896.3|1878.5|1896.4|1878.6|1896.19|1878.39|13
1649647550000|2022-04-11 03:25:50|1896.29|1878.49|1895.4|1877.6|1896.29|1878.49|1894.98|1877.18|26
1649647560000|2022-04-11 03:26:00|1894.95|1877.15|1895.2|1877.4|1895.45|1877.65|1894.95|1877.15|12
1649647570000|2022-04-11 03:26:10|1895.18|1877.38|1894.33|1876.53|1895.18|1877.38|1894.22|1876.42|13
1649647580000|2022-04-11 03:26:20|1894.31|1876.51|1894.21|1876.41|1894.41|1876.61|1894.16|1876.36|20
1649647590000|2022-04-11 03:26:30|1894.16|1876.36|1893.82|1876.02|1894.4|1876.6|1893.61|1875.81|14
1649647600000|2022-04-11 03:26:40|1893.78|1875.98|1893.9|1876.1|1894.4|1876.6|1893.64|1875.84|20
1649647610000|2022-04-11 03:26:50|1893.65|1875.85|1893.05|1875.25|1893.65|1875.85|1893|1875.2|17
1649647620000|2022-04-11 03:27:00|1893.06|1875.26|1892.5|1874.7|1893.4|1875.6|1892.5|1874.7|14
1649647630000|2022-04-11 03:27:10|1892.46|1874.66|1892.44|1874.64|1892.5|1874.7|1892.44|1874.64|6
1649647640000|2022-04-11 03:27:20|1892.48|1874.68|1893.09|1875.29|1893.2|1875.4|1892.48|1874.68|20
1649647650000|2022-04-11 03:27:30|1893.1|1875.3|1893.4|1875.6|1893.48|1875.68|1893.1|1875.3|9
1649647660000|2022-04-11 03:27:40|1893.46|1875.66|1893.46|1875.66|1893.46|1875.66|1893.46|1875.66|1
1649647670000|2022-04-11 03:27:50|1893.4|1875.6|1893.4|1875.6|1893.95|1876.15|1893.4|1875.6|7
1649647680000|2022-04-11 03:28:00|1893.62|1875.82|1895.42|1877.62|1895.42|1877.62|1893.62|1875.82|17
1649647690000|2022-04-11 03:28:10|1895.13|1877.33|1896.34|1878.54|1896.36|1878.56|1895.13|1877.33|23
1649647700000|2022-04-11 03:28:20|1896.41|1878.61|1897.26|1879.46|1897.26|1879.46|1896.39|1878.59|14
1649647710000|2022-04-11 03:28:30|1897.32|1879.52|1896.99|1879.19|1897.45|1879.65|1896.79|1878.99|16
1649647720000|2022-04-11 03:28:40|1896.91|1879.11|1897.23|1879.43|1897.33|1879.53|1896.89|1879.09|12
1649647730000|2022-04-11 03:28:50|1897.24|1879.44|1897.33|1879.53|1897.36|1879.56|1897.21|1879.41|11
1649647740000|2022-04-11 03:29:00|1897.39|1879.59|1895.49|1877.69|1897.45|1879.65|1895.39|1877.59|22
1649647750000|2022-04-11 03:29:10|1895.47|1877.67|1894.24|1876.44|1895.55|1877.75|1894.24|1876.44|19
1649647760000|2022-04-11 03:29:20|1894.25|1876.45|1894.38|1876.58|1894.89|1877.09|1894.15|1876.35|24
1649647770000|2022-04-11 03:29:30|1894.41|1876.61|1894.15|1876.35|1894.41|1876.61|1894.07|1876.27|21
1649647780000|2022-04-11 03:29:40|1894.06|1876.26|1893.17|1875.37|1894.47|1876.67|1893.05|1875.25|24
1649647790000|2022-04-11 03:29:50|1893.3|1875.5|1893.18|1875.38|1893.65|1875.85|1893.18|1875.38|22
1649647800000|2022-04-11 03:30:00|1893.08|1875.28|1893.12|1875.32|1893.12|1875.32|1892.42|1874.62|13
1649647810000|2022-04-11 03:30:10|1893.05|1875.25|1894.25|1876.45|1894.35|1876.55|1893.05|1875.25|23
1649647820000|2022-04-11 03:30:20|1894.27|1876.47|1896.4|1878.6|1896.4|1878.6|1894.25|1876.45|26
1649647830000|2022-04-11 03:30:30|1896.12|1878.32|1895.76|1877.96|1896.3|1878.5|1895.4|1877.6|23
1649647840000|2022-04-11 03:30:40|1895.6|1877.8|1896.12|1878.32|1896.3|1878.5|1895.54|1877.74|17
1649647850000|2022-04-11 03:30:50|1896.25|1878.45|1896.4|1878.6|1896.6|1878.8|1896.1|1878.3|11
1649647860000|2022-04-11 03:31:00|1896.05|1878.25|1896.21|1878.41|1896.26|1878.46|1896.05|1878.25|13
1649647870000|2022-04-11 03:31:10|1896.18|1878.38|1896.85|1879.05|1897.1|1879.3|1896.03|1878.23|25
1649647880000|2022-04-11 03:31:20|1896.69|1878.89|1896.7|1878.9|1896.7|1878.9|1896.52|1878.72|6
1649647890000|2022-04-11 03:31:30|1896.21|1878.41|1895.44|1877.64|1896.21|1878.41|1895.44|1877.64|15
1649647900000|2022-04-11 03:31:40|1895.5|1877.7|1895.56|1877.76|1895.9|1878.1|1895.46|1877.66|12
1649647910000|2022-04-11 03:31:50|1895.57|1877.77|1895.7|1877.9|1896.4|1878.6|1895.57|1877.77|15
1649647920000|2022-04-11 03:32:00|1895.71|1877.91|1894.99|1877.19|1896.21|1878.41|1894.95|1877.15|20
1649647930000|2022-04-11 03:32:10|1894.62|1876.82|1892.81|1875.01|1894.97|1877.17|1892.77|1874.97|21
1649647940000|2022-04-11 03:32:20|1892.75|1874.95|1891.69|1873.89|1892.75|1874.95|1891.59|1873.79|19
1649647950000|2022-04-11 03:32:30|1892.02|1874.22|1891.84|1874.04|1892.03|1874.23|1891.79|1873.99|8
1649647960000|2022-04-11 03:32:40|1892.02|1874.22|1891.45|1873.65|1892.03|1874.23|1891.45|1873.65|6
1649647970000|2022-04-11 03:32:50|1891.44|1873.64|1890.38|1872.58|1891.49|1873.69|1889.98|1872.18|18
1649647980000|2022-04-11 03:33:00|1890.3|1872.5|1890.48|1872.68|1890.7|1872.9|1890.06|1872.26|22
1649647990000|2022-04-11 03:33:10|1890.58|1872.78|1890.82|1873.02|1890.82|1873.02|1890.44|1872.64|24
1649648000000|2022-04-11 03:33:20|1890.88|1873.08|1890.04|1872.24|1892.47|1874.67|1890.04|1872.24|31
1649648010000|2022-04-11 03:33:30|1889.68|1871.88|1888.88|1871.08|1889.82|1872.02|1888.73|1870.93|32
1649648020000|2022-04-11 03:33:40|1888.74|1870.94|1888.5|1870.7|1889.18|1871.38|1888.25|1870.45|20
1649648030000|2022-04-11 03:33:50|1888.52|1870.72|1888.07|1870.27|1888.63|1870.83|1887.98|1870.18|18
1649648040000|2022-04-11 03:34:00|1887.57|1869.77|1886.1|1868.3|1887.57|1869.77|1886.09|1868.29|27
1649648050000|2022-04-11 03:34:10|1886.22|1868.42|1889.03|1871.23|1889.08|1871.28|1886.22|1868.42|33
1649648060000|2022-04-11 03:34:20|1889.04|1871.24|1890.95|1873.15|1891.15|1873.35|1889.01|1871.21|31
1649648070000|2022-04-11 03:34:30|1890.93|1873.13|1891.38|1873.58|1891.4|1873.6|1890.4|1872.6|25
1649648080000|2022-04-11 03:34:40|1891.37|1873.57|1893.87|1876.07|1894.35|1876.55|1890.64|1872.84|27
1649648090000|2022-04-11 03:34:50|1894.08|1876.28|1892.91|1875.11|1894.08|1876.28|1892.6|1874.8|17
1649648100000|2022-04-11 03:35:00|1892.95|1875.15|1892.53|1874.73|1892.95|1875.15|1892.52|1874.72|10
1649648110000|2022-04-11 03:35:10|1892.44|1874.64|1892.7|1874.9|1892.89|1875.09|1892.44|1874.64|13
1649648120000|2022-04-11 03:35:20|1892.74|1874.94|1893.04|1875.24|1893.29|1875.49|1892.5|1874.7|17
1649648130000|2022-04-11 03:35:30|1892.99|1875.19|1893.4|1875.6|1893.4|1875.6|1892.99|1875.19|11
1649648140000|2022-04-11 03:35:40|1893.36|1875.56|1893.4|1875.6|1893.4|1875.6|1893.33|1875.53|3
1649648150000|2022-04-11 03:35:50|1893.46|1875.66|1893.55|1875.75|1893.55|1875.75|1893.46|1875.66|2
1649648160000|2022-04-11 03:36:00|1893.51|1875.71|1893.55|1875.75|1894.4|1876.6|1893.44|1875.64|13
1649648170000|2022-04-11 03:36:10|1893.52|1875.72|1894.4|1876.6|1894.4|1876.6|1893.49|1875.69|8
1649648180000|2022-04-11 03:36:20|1894.09|1876.29|1894.58|1876.78|1894.58|1876.78|1893.85|1876.05|19
1649648190000|2022-04-11 03:36:30|1894.54|1876.74|1894.46|1876.66|1894.55|1876.75|1894.44|1876.64|12
1649648200000|2022-04-11 03:36:40|1894.38|1876.58|1894.52|1876.72|1894.52|1876.72|1894.38|1876.58|5
1649648210000|2022-04-11 03:36:50|1894.45|1876.65|1894.56|1876.76|1894.56|1876.76|1894.44|1876.64|8
1649648220000|2022-04-11 03:37:00|1894.58|1876.78|1895.29|1877.49|1895.29|1877.49|1894.54|1876.74|12
1649648230000|2022-04-11 03:37:10|1895.28|1877.48|1895.29|1877.49|1895.29|1877.49|1895.23|1877.43|4
1649648240000|2022-04-11 03:37:20|1895.45|1877.65|1893.66|1875.86|1895.45|1877.65|1893.66|1875.86|21
1649648250000|2022-04-11 03:37:30|1893.56|1875.76|1894.6|1876.8|1895.03|1877.23|1893.43|1875.63|27
1649648260000|2022-04-11 03:37:40|1894.49|1876.69|1894.4|1876.6|1894.55|1876.75|1894.18|1876.38|16
1649648270000|2022-04-11 03:37:50|1894.13|1876.33|1893.6|1875.8|1894.13|1876.33|1893.48|1875.68|20
1649648280000|2022-04-11 03:38:00|1893.65|1875.85|1894.4|1876.6|1894.41|1876.61|1893.6|1875.8|15
1649648290000|2022-04-11 03:38:10|1894.34|1876.54|1893.7|1875.9|1894.34|1876.54|1893.69|1875.89|23
1649648300000|2022-04-11 03:38:20|1893.69|1875.89|1893.8|1876|1893.84|1876.04|1893.52|1875.72|10
1649648310000|2022-04-11 03:38:30|1893.59|1875.79|1894.4|1876.6|1894.4|1876.6|1893.56|1875.76|14
1649648320000|2022-04-11 03:38:40|1894.39|1876.59|1893.95|1876.15|1894.65|1876.85|1893.95|1876.15|17
1649648330000|2022-04-11 03:38:50|1893.91|1876.11|1894.57|1876.77|1894.72|1876.92|1893.85|1876.05|15
1649648340000|2022-04-11 03:39:00|1894.53|1876.73|1894.65|1876.85|1894.65|1876.85|1893.82|1876.02|27
1649648350000|2022-04-11 03:39:10|1894.53|1876.73|1894.52|1876.72|1894.6|1876.8|1894.47|1876.67|17
1649648360000|2022-04-11 03:39:20|1894.53|1876.73|1894.57|1876.77|1894.64|1876.84|1894.38|1876.58|13
1649648370000|2022-04-11 03:39:30|1894.59|1876.79|1895.4|1877.6|1895.42|1877.62|1894.59|1876.79|12
1649648380000|2022-04-11 03:39:40|1895.53|1877.73|1898.91|1881.11|1900.57|1882.77|1895.4|1877.6|26
1649648390000|2022-04-11 03:39:50|1898.9|1881.1|1898.65|1880.85|1899.26|1881.46|1898.4|1880.6|30
1649648400000|2022-04-11 03:40:00|1899.07|1881.27|1898.38|1880.58|1899.23|1881.43|1898.34|1880.54|25
1649648410000|2022-04-11 03:40:10|1898.36|1880.56|1897.68|1879.88|1898.36|1880.56|1897.52|1879.72|21
1649648420000|2022-04-11 03:40:20|1897.54|1879.74|1897.49|1879.69|1897.94|1880.14|1897.37|1879.57|14
1649648430000|2022-04-11 03:40:30|1897.48|1879.68|1897.49|1879.69|1897.69|1879.89|1897.48|1879.68|11
1649648440000|2022-04-11 03:40:40|1897.51|1879.71|1897.62|1879.82|1897.66|1879.86|1897.51|1879.71|8
1649648450000|2022-04-11 03:40:50|1897.6|1879.8|1897.51|1879.71|1897.64|1879.84|1897.49|1879.69|6
1649648460000|2022-04-11 03:41:00|1897.52|1879.72|1898.77|1880.97|1898.84|1881.04|1897.47|1879.67|20
1649648470000|2022-04-11 03:41:10|1898.75|1880.95|1896.59|1878.79|1898.75|1880.95|1896.53|1878.73|23
1649648480000|2022-04-11 03:41:20|1896.52|1878.72|1896.51|1878.71|1897.05|1879.25|1896.5|1878.7|15
1649648490000|2022-04-11 03:41:30|1896.5|1878.7|1896.52|1878.72|1896.75|1878.95|1896.5|1878.7|13
1649648500000|2022-04-11 03:41:40|1896.48|1878.68|1896.61|1878.81|1896.75|1878.95|1896.48|1878.68|11
1649648510000|2022-04-11 03:41:50|1896.6|1878.8|1897.49|1879.69|1897.53|1879.73|1896.51|1878.71|13
1649648520000|2022-04-11 03:42:00|1897.34|1879.54|1898.04|1880.24|1898.15|1880.35|1897.27|1879.47|12
1649648530000|2022-04-11 03:42:10|1897.85|1880.05|1897.79|1879.99|1898.09|1880.29|1897.79|1879.99|12
1649648540000|2022-04-11 03:42:20|1897.83|1880.03|1897.6|1879.8|1898.03|1880.23|1897.6|1879.8|17
1649648550000|2022-04-11 03:42:30|1897.61|1879.81|1898.31|1880.51|1898.31|1880.51|1897.5|1879.7|14
1649648560000|2022-04-11 03:42:40|1898.35|1880.55|1898.5|1880.7|1898.5|1880.7|1898.35|1880.55|3
1649648570000|2022-04-11 03:42:50|1898.41|1880.61|1898.5|1880.7|1898.5|1880.7|1898.41|1880.61|2
1649648590000|2022-04-11 03:43:10|1898.44|1880.64|1896.85|1879.05|1898.44|1880.64|1896.8|1879|11
1649648600000|2022-04-11 03:43:20|1897.12|1879.32|1896.68|1878.88|1897.12|1879.32|1896.4|1878.6|14
1649648610000|2022-04-11 03:43:30|1896.71|1878.91|1897.64|1879.84|1898.27|1880.47|1896.68|1878.88|18
1649648620000|2022-04-11 03:43:40|1897.63|1879.83|1897.39|1879.59|1897.63|1879.83|1897.39|1879.59|18
1649648630000|2022-04-11 03:43:50|1897.45|1879.65|1897.37|1879.57|1897.45|1879.65|1897.31|1879.51|19
1649648640000|2022-04-11 03:44:00|1897.38|1879.58|1897.52|1879.72|1897.53|1879.73|1897.38|1879.58|14
1649648650000|2022-04-11 03:44:10|1897.53|1879.73|1897.64|1879.84|1897.64|1879.84|1897.47|1879.67|11
1649648660000|2022-04-11 03:44:20|1897.66|1879.86|1898.5|1880.7|1898.5|1880.7|1897.61|1879.81|17
1649648670000|2022-04-11 03:44:30|1898.41|1880.61|1898.4|1880.6|1899.4|1881.6|1898.36|1880.56|16
1649648680000|2022-04-11 03:44:40|1898.39|1880.59|1897.54|1879.74|1898.4|1880.6|1897.53|1879.73|21
1649648690000|2022-04-11 03:44:50|1897.52|1879.72|1897.54|1879.74|1897.64|1879.84|1897.52|1879.72|18
1649648700000|2022-04-11 03:45:00|1897.57|1879.77|1896.85|1879.05|1897.6|1879.8|1896.85|1879.05|15
1649648710000|2022-04-11 03:45:10|1896.81|1879.01|1895.68|1877.88|1897.07|1879.27|1895.67|1877.87|21
1649648720000|2022-04-11 03:45:20|1895.67|1877.87|1896.31|1878.51|1896.33|1878.53|1895.61|1877.81|14
1649648730000|2022-04-11 03:45:30|1896.32|1878.52|1897.49|1879.69|1897.49|1879.69|1896.06|1878.26|29
1649648740000|2022-04-11 03:45:40|1897.48|1879.68|1898.14|1880.34|1898.14|1880.34|1897.36|1879.56|22
1649648750000|2022-04-11 03:45:50|1898.15|1880.35|1898.83|1881.03|1898.83|1881.03|1897.76|1879.96|18
1649648760000|2022-04-11 03:46:00|1898.7|1880.9|1898.78|1880.98|1899.2|1881.4|1898.7|1880.9|9
1649648770000|2022-04-11 03:46:10|1898.8|1881|1898.72|1880.92|1898.87|1881.07|1898.64|1880.84|20
1649648780000|2022-04-11 03:46:20|1898.75|1880.95|1898.79|1880.99|1898.83|1881.03|1898.71|1880.91|16
1649648790000|2022-04-11 03:46:30|1898.8|1881|1898.98|1881.18|1899.06|1881.26|1898.61|1880.81|21
1649648800000|2022-04-11 03:46:40|1898.93|1881.13|1899.11|1881.31|1899.12|1881.32|1898.93|1881.13|12
1649648810000|2022-04-11 03:46:50|1899.12|1881.32|1898.64|1880.84|1899.13|1881.33|1898.62|1880.82|15
1649648820000|2022-04-11 03:47:00|1898.61|1880.81|1898.72|1880.92|1898.88|1881.08|1898.51|1880.71|25
1649648830000|2022-04-11 03:47:10|1898.87|1881.07|1898.55|1880.75|1899.46|1881.66|1898.54|1880.74|18
1649648840000|2022-04-11 03:47:20|1898.6|1880.8|1898.28|1880.48|1898.66|1880.86|1897.85|1880.05|22
1649648850000|2022-04-11 03:47:30|1898.32|1880.52|1898.63|1880.83|1898.63|1880.83|1898.22|1880.42|16
1649648860000|2022-04-11 03:47:40|1898.6|1880.8|1898.57|1880.77|1898.64|1880.84|1898.39|1880.59|14
1649648870000|2022-04-11 03:47:50|1898.56|1880.76|1898.85|1881.05|1898.91|1881.11|1898.56|1880.76|16
1649648880000|2022-04-11 03:48:00|1898.69|1880.89|1898.64|1880.84|1898.9|1881.1|1898.6|1880.8|16
1649648890000|2022-04-11 03:48:10|1898.68|1880.88|1898.8|1881|1899.33|1881.53|1898.68|1880.88|23
1649648900000|2022-04-11 03:48:20|1898.84|1881.04|1899.19|1881.39|1899.19|1881.39|1898.74|1880.94|17
1649648910000|2022-04-11 03:48:30|1899.06|1881.26|1898.94|1881.14|1899.26|1881.46|1898.78|1880.98|12
1649648920000|2022-04-11 03:48:40|1898.92|1881.12|1899.17|1881.37|1899.25|1881.45|1898.69|1880.89|26
1649648930000|2022-04-11 03:48:50|1899.24|1881.44|1899.21|1881.41|1899.26|1881.46|1899.12|1881.32|15
1649648940000|2022-04-11 03:49:00|1899.23|1881.43|1899.33|1881.53|1899.39|1881.59|1899.15|1881.35|16
1649648950000|2022-04-11 03:49:10|1899.23|1881.43|1899.23|1881.43|1899.38|1881.58|1899|1881.2|23
1649648960000|2022-04-11 03:49:20|1898.7|1880.9|1897.61|1879.81|1898.7|1880.9|1897.61|1879.81|29
1649648970000|2022-04-11 03:49:30|1897.68|1879.88|1897.64|1879.84|1897.68|1879.88|1897.25|1879.45|16
1649648980000|2022-04-11 03:49:40|1897.57|1879.77|1897.27|1879.47|1897.6|1879.8|1897.27|1879.47|17
1649648990000|2022-04-11 03:49:50|1897.28|1879.48|1897.28|1879.48|1897.28|1879.48|1897.22|1879.42|6
1649649000000|2022-04-11 03:50:00|1897.29|1879.49|1897.71|1879.91|1897.93|1880.13|1897.29|1879.49|21
1649649010000|2022-04-11 03:50:10|1897.72|1879.92|1897.84|1880.04|1898.15|1880.35|1897.72|1879.92|12
1649649020000|2022-04-11 03:50:20|1897.67|1879.87|1897.67|1879.87|1897.88|1880.08|1897.67|1879.87|5
1649649030000|2022-04-11 03:50:30|1897.59|1879.79|1898.81|1881.01|1898.81|1881.01|1897.59|1879.79|21
1649649040000|2022-04-11 03:50:40|1898.82|1881.02|1898.6|1880.8|1899.17|1881.37|1898.58|1880.78|15
1649649050000|2022-04-11 03:50:50|1898.61|1880.81|1898.8|1881|1899.3|1881.5|1898.57|1880.77|13
1649649060000|2022-04-11 03:51:00|1898.7|1880.9|1898.58|1880.78|1898.7|1880.9|1898.58|1880.78|9
1649649070000|2022-04-11 03:51:10|1898.57|1880.77|1898.58|1880.78|1898.6|1880.8|1898.57|1880.77|8
1649649080000|2022-04-11 03:51:20|1898.65|1880.85|1898.61|1880.81|1898.94|1881.14|1898.56|1880.76|11
1649649090000|2022-04-11 03:51:30|1898.58|1880.78|1898.56|1880.76|1898.58|1880.78|1898.56|1880.76|2
1649649100000|2022-04-11 03:51:40|1898.6|1880.8|1897.76|1879.96|1898.6|1880.8|1897.72|1879.92|17
1649649110000|2022-04-11 03:51:50|1897.88|1880.08|1897.56|1879.76|1898.26|1880.46|1897.56|1879.76|9
1649649120000|2022-04-11 03:52:00|1897.62|1879.82|1897.88|1880.08|1898.1|1880.3|1897.62|1879.82|13
1649649130000|2022-04-11 03:52:10|1897.92|1880.12|1898.75|1880.95|1898.75|1880.95|1897.67|1879.87|13
1649649140000|2022-04-11 03:52:20|1898.38|1880.58|1897.22|1879.42|1898.4|1880.6|1897.19|1879.39|16
1649649150000|2022-04-11 03:52:30|1897.23|1879.43|1897.56|1879.76|1897.58|1879.78|1897.23|1879.43|17
1649649160000|2022-04-11 03:52:40|1897.54|1879.74|1897.54|1879.74|1897.54|1879.74|1897.46|1879.66|10
1649649170000|2022-04-11 03:52:50|1897.6|1879.8|1897.57|1879.77|1897.65|1879.85|1897.53|1879.73|9
1649649180000|2022-04-11 03:53:00|1897.58|1879.78|1897.67|1879.87|1897.74|1879.94|1897.53|1879.73|16
1649649190000|2022-04-11 03:53:10|1897.75|1879.95|1897.6|1879.8|1897.75|1879.95|1897.55|1879.75|10
1649649200000|2022-04-11 03:53:20|1897.62|1879.82|1897.58|1879.78|1897.69|1879.89|1897.56|1879.76|14
1649649210000|2022-04-11 03:53:30|1897.6|1879.8|1897.58|1879.78|1897.6|1879.8|1897.56|1879.76|5
1649649220000|2022-04-11 03:53:40|1897.37|1879.57|1897.52|1879.72|1897.58|1879.78|1897.37|1879.57|5
1649649230000|2022-04-11 03:53:50|1897.53|1879.73|1897.52|1879.72|1897.56|1879.76|1897.43|1879.63|11
1649649240000|2022-04-11 03:54:00|1897.54|1879.74|1899|1881.2|1899.64|1881.84|1897.54|1879.74|30
1649649250000|2022-04-11 03:54:10|1899.19|1881.39|1899|1881.2|1900.12|1882.32|1899|1881.2|31
1649649260000|2022-04-11 03:54:20|1898.98|1881.18|1899|1881.2|1899.37|1881.57|1898.64|1880.84|33
1649649270000|2022-04-11 03:54:30|1899.05|1881.25|1898.73|1880.93|1899.22|1881.42|1898.66|1880.86|24
1649649280000|2022-04-11 03:54:40|1898.77|1880.97|1898.59|1880.79|1898.86|1881.06|1898.59|1880.79|22
1649649290000|2022-04-11 03:54:50|1898.54|1880.74|1898.68|1880.88|1898.7|1880.9|1898.53|1880.73|23
1649649300000|2022-04-11 03:55:00|1898.67|1880.87|1897.38|1879.58|1898.67|1880.87|1897.38|1879.58|17
1649649310000|2022-04-11 03:55:10|1897.39|1879.59|1896.64|1878.84|1897.49|1879.69|1896.53|1878.73|19
1649649320000|2022-04-11 03:55:20|1896.75|1878.95|1897.51|1879.71|1897.58|1879.78|1896.58|1878.78|28
1649649330000|2022-04-11 03:55:30|1897.5|1879.7|1898.43|1880.63|1898.61|1880.81|1897.44|1879.64|18
1649649340000|2022-04-11 03:55:40|1898.41|1880.61|1898.41|1880.61|1898.51|1880.71|1898.25|1880.45|9
1649649350000|2022-04-11 03:55:50|1898.49|1880.69|1898.62|1880.82|1898.7|1880.9|1898.49|1880.69|16
1649649360000|2022-04-11 03:56:00|1898.58|1880.78|1898.56|1880.76|1898.6|1880.8|1898.49|1880.69|17
1649649370000|2022-04-11 03:56:10|1898.55|1880.75|1898.63|1880.83|1898.73|1880.93|1898.51|1880.71|13
1649649380000|2022-04-11 03:56:20|1898.62|1880.82|1898.71|1880.91|1898.71|1880.91|1898.58|1880.78|9
1649649390000|2022-04-11 03:56:30|1898.6|1880.8|1898.59|1880.79|1898.6|1880.8|1898.54|1880.74|9
1649649400000|2022-04-11 03:56:40|1898.57|1880.77|1898.46|1880.66|1898.57|1880.77|1898.35|1880.55|10
1649649410000|2022-04-11 03:56:50|1898.66|1880.86|1898.42|1880.62|1899.4|1881.6|1898.4|1880.6|11
1649649420000|2022-04-11 03:57:00|1898.41|1880.61|1898.54|1880.74|1898.56|1880.76|1898.41|1880.61|4
1649649430000|2022-04-11 03:57:10|1898.59|1880.79|1898.65|1880.85|1898.66|1880.86|1898.42|1880.62|19
1649649440000|2022-04-11 03:57:20|1898.66|1880.86|1899.4|1881.6|1899.4|1881.6|1898.66|1880.86|9
1649649450000|2022-04-11 03:57:30|1899.5|1881.7|1900.43|1882.63|1900.65|1882.85|1899.5|1881.7|16
1649649460000|2022-04-11 03:57:40|1900.41|1882.61|1899.77|1881.97|1900.52|1882.72|1899.77|1881.97|13
1649649470000|2022-04-11 03:57:50|1899.76|1881.96|1899.44|1881.64|1899.76|1881.96|1899.4|1881.6|20
1649649480000|2022-04-11 03:58:00|1899.42|1881.62|1899.62|1881.82|1899.62|1881.82|1899.42|1881.62|7
1649649490000|2022-04-11 03:58:10|1899.47|1881.67|1899.62|1881.82|1899.62|1881.82|1899.47|1881.67|10
1649649500000|2022-04-11 03:58:20|1899.64|1881.84|1900.29|1882.49|1900.4|1882.6|1899.64|1881.84|19
1649649510000|2022-04-11 03:58:30|1900.32|1882.52|1898.72|1880.92|1900.47|1882.67|1898.69|1880.89|23
1649649520000|2022-04-11 03:58:40|1898.69|1880.89|1898.5|1880.7|1898.85|1881.05|1898.38|1880.58|7
1649649530000|2022-04-11 03:58:50|1898.45|1880.65|1897.5|1879.7|1898.45|1880.65|1897.43|1879.63|21
1649649540000|2022-04-11 03:59:00|1897.49|1879.69|1897.65|1879.85|1897.68|1879.88|1897.49|1879.69|11
1649649550000|2022-04-11 03:59:10|1897.66|1879.86|1897.59|1879.79|1897.96|1880.16|1897.45|1879.65|17
1649649560000|2022-04-11 03:59:20|1897.5|1879.7|1897.59|1879.79|1897.59|1879.79|1897.4|1879.6|13
1649649570000|2022-04-11 03:59:30|1897.48|1879.68|1898.5|1880.7|1898.5|1880.7|1897.48|1879.68|20
1649649580000|2022-04-11 03:59:40|1898.42|1880.62|1898.59|1880.79|1898.72|1880.92|1898.42|1880.62|17
1649649590000|2022-04-11 03:59:50|1898.65|1880.85|1898.65|1880.85|1898.74|1880.94|1898.58|1880.78|15
1649649600000|2022-04-11 04:00:00|1898.7|1880.9|1897.74|1879.94|1898.7|1880.9|1897.7|1879.9|23
1649649610000|2022-04-11 04:00:10|1897.73|1879.93|1897.81|1880.01|1897.89|1880.09|1897.51|1879.71|27
1649649620000|2022-04-11 04:00:20|1897.66|1879.86|1897.5|1879.7|1897.69|1879.89|1897.47|1879.67|19
1649649630000|2022-04-11 04:00:30|1897.52|1879.72|1897.53|1879.73|1897.61|1879.81|1897.5|1879.7|9
1649649640000|2022-04-11 04:00:40|1897.65|1879.85|1897.52|1879.72|1897.73|1879.93|1897.52|1879.72|16
1649649650000|2022-04-11 04:00:50|1897.55|1879.75|1897.52|1879.72|1897.75|1879.95|1897.52|1879.72|20
1649649660000|2022-04-11 04:01:00|1897.53|1879.73|1897.49|1879.69|1897.53|1879.73|1897.43|1879.63|21
1649649670000|2022-04-11 04:01:10|1897.6|1879.8|1897.74|1879.94|1897.83|1880.03|1897.59|1879.79|20
1649649680000|2022-04-11 04:01:20|1897.69|1879.89|1898.75|1880.95|1898.78|1880.98|1897.69|1879.89|14
1649649690000|2022-04-11 04:01:30|1898.44|1880.64|1898.44|1880.64|1898.55|1880.75|1898.44|1880.64|5
1649649700000|2022-04-11 04:01:40|1898.55|1880.75|1898.6|1880.8|1898.6|1880.8|1898.55|1880.75|2
1649649710000|2022-04-11 04:01:50|1898.56|1880.76|1901.39|1883.59|1901.39|1883.59|1898.53|1880.73|25
1649649720000|2022-04-11 04:02:00|1901.3|1883.5|1902.4|1884.6|1902.4|1884.6|1901.3|1883.5|8
1649649730000|2022-04-11 04:02:10|1901.95|1884.15|1902.4|1884.6|1902.57|1884.77|1901.95|1884.15|7
1649649740000|2022-04-11 04:02:20|1902.15|1884.35|1901.4|1883.6|1902.74|1884.94|1901.4|1883.6|14
1649649750000|2022-04-11 04:02:30|1901.39|1883.59|1901.45|1883.65|1901.45|1883.65|1901.37|1883.57|6
1649649760000|2022-04-11 04:02:40|1901.37|1883.57|1901.45|1883.65|1901.45|1883.65|1901.37|1883.57|2
1649649770000|2022-04-11 04:02:50|1901.35|1883.55|1900.15|1882.35|1901.55|1883.75|1900.15|1882.35|25
1649649780000|2022-04-11 04:03:00|1899.94|1882.14|1899.54|1881.74|1899.94|1882.14|1899.4|1881.6|24
1649649790000|2022-04-11 04:03:10|1899.55|1881.75|1899.47|1881.67|1899.58|1881.78|1899.47|1881.67|9
1649649800000|2022-04-11 04:03:20|1899.5|1881.7|1898.45|1880.65|1899.5|1881.7|1898.33|1880.53|25
1649649810000|2022-04-11 04:03:30|1898.57|1880.77|1899.4|1881.6|1899.47|1881.67|1898.4|1880.6|13
1649649820000|2022-04-11 04:03:40|1899.49|1881.69|1899.46|1881.66|1899.49|1881.69|1899.31|1881.51|18
1649649830000|2022-04-11 04:03:50|1899.47|1881.67|1899.58|1881.78|1899.6|1881.8|1899.4|1881.6|13
1649649840000|2022-04-11 04:04:00|1899.57|1881.77|1902.4|1884.6|1902.4|1884.6|1899.56|1881.76|24
1649649850000|2022-04-11 04:04:10|1902.22|1884.42|1902.15|1884.35|1902.4|1884.6|1902.15|1884.35|8
1649649860000|2022-04-11 04:04:20|1902.02|1884.22|1903.09|1885.29|1903.4|1885.6|1902.02|1884.22|10
1649649870000|2022-04-11 04:04:30|1902.88|1885.08|1903.26|1885.46|1903.4|1885.6|1902.66|1884.86|26
1649649880000|2022-04-11 04:04:40|1903.25|1885.45|1903.39|1885.59|1903.39|1885.59|1902.85|1885.05|9
1649649890000|2022-04-11 04:04:50|1903.36|1885.56|1901.39|1883.59|1903.36|1885.56|1901.37|1883.57|27
1649649900000|2022-04-11 04:05:00|1901.13|1883.33|1901.51|1883.71|1901.81|1884.01|1901.1|1883.3|22
1649649910000|2022-04-11 04:05:10|1901.5|1883.7|1901.7|1883.9|1901.72|1883.92|1901.5|1883.7|5
1649649920000|2022-04-11 04:05:20|1901.72|1883.92|1901.48|1883.68|1901.81|1884.01|1901.47|1883.67|8
1649649930000|2022-04-11 04:05:30|1901.49|1883.69|1899.71|1881.91|1901.84|1884.04|1899.71|1881.91|22
1649649940000|2022-04-11 04:05:40|1899.6|1881.8|1899.5|1881.7|1899.69|1881.89|1899.49|1881.69|19
1649649950000|2022-04-11 04:05:50|1899.49|1881.69|1899.72|1881.92|1899.84|1882.04|1899.48|1881.68|22
1649649960000|2022-04-11 04:06:00|1899.71|1881.91|1899.65|1881.85|1899.71|1881.91|1899.55|1881.75|17
1649649970000|2022-04-11 04:06:10|1899.67|1881.87|1899.62|1881.82|1899.68|1881.88|1899.6|1881.8|16
1649649980000|2022-04-11 04:06:20|1899.64|1881.84|1900.61|1882.81|1900.7|1882.9|1899.64|1881.84|18
1649649990000|2022-04-11 04:06:30|1900.63|1882.83|1901.14|1883.34|1901.14|1883.34|1900.12|1882.32|18
1649650000000|2022-04-11 04:06:40|1901.32|1883.52|1901.68|1883.88|1901.81|1884.01|1901.14|1883.34|31
1649650010000|2022-04-11 04:06:50|1901.71|1883.91|1900.63|1882.83|1901.71|1883.91|1900.63|1882.83|21
1649650020000|2022-04-11 04:07:00|1900.59|1882.79|1900.25|1882.45|1900.6|1882.8|1900.01|1882.21|21
1649650030000|2022-04-11 04:07:10|1900.24|1882.44|1899.62|1881.82|1900.24|1882.44|1899.47|1881.67|19
1649650040000|2022-04-11 04:07:20|1899.63|1881.83|1899.67|1881.87|1899.76|1881.96|1899.46|1881.66|17
1649650050000|2022-04-11 04:07:30|1899.65|1881.85|1900.57|1882.77|1900.59|1882.79|1899.65|1881.85|20
1649650060000|2022-04-11 04:07:40|1900.59|1882.79|1901.33|1883.53|1901.33|1883.53|1900.56|1882.76|11
1649650070000|2022-04-11 04:07:50|1901.28|1883.48|1900.52|1882.72|1901.33|1883.53|1900.52|1882.72|15
1649650080000|2022-04-11 04:08:00|1900.48|1882.68|1900.54|1882.74|1900.66|1882.86|1900.44|1882.64|14
1649650090000|2022-04-11 04:08:10|1900.58|1882.78|1900.66|1882.86|1900.66|1882.86|1900.56|1882.76|13
1649650100000|2022-04-11 04:08:20|1900.54|1882.74|1900.59|1882.79|1900.68|1882.88|1900.54|1882.74|13
1649650110000|2022-04-11 04:08:30|1900.61|1882.81|1900.68|1882.88|1900.68|1882.88|1900.55|1882.75|14
1649650120000|2022-04-11 04:08:40|1900.64|1882.84|1900.56|1882.76|1900.64|1882.84|1900.55|1882.75|9
1649650130000|2022-04-11 04:08:50|1900.58|1882.78|1900.58|1882.78|1900.63|1882.83|1900.5|1882.7|13
1649650140000|2022-04-11 04:09:00|1900.6|1882.8|1900.61|1882.81|1900.61|1882.81|1900.56|1882.76|6
1649650150000|2022-04-11 04:09:10|1900.62|1882.82|1900.57|1882.77|1900.62|1882.82|1900.56|1882.76|3
1649650160000|2022-04-11 04:09:20|1900.49|1882.69|1900.53|1882.73|1900.57|1882.77|1900.49|1882.69|14
1649650170000|2022-04-11 04:09:30|1900.55|1882.75|1900.41|1882.61|1900.58|1882.78|1900.41|1882.61|13
1649650180000|2022-04-11 04:09:40|1900.43|1882.63|1900.68|1882.88|1900.68|1882.88|1900.43|1882.63|9
1649650190000|2022-04-11 04:09:50|1900.72|1882.92|1899.13|1881.33|1900.85|1883.05|1898.86|1881.06|26
1649650200000|2022-04-11 04:10:00|1899.14|1881.34|1899.4|1881.6|1899.61|1881.81|1899.14|1881.34|21
1649650210000|2022-04-11 04:10:10|1899.43|1881.63|1900.35|1882.55|1900.38|1882.58|1899.41|1881.61|24
1649650220000|2022-04-11 04:10:20|1900.36|1882.56|1900.4|1882.6|1900.58|1882.78|1900.36|1882.56|7
1649650230000|2022-04-11 04:10:30|1900.51|1882.71|1900.68|1882.88|1900.68|1882.88|1900.45|1882.65|15
1649650240000|2022-04-11 04:10:40|1900.54|1882.74|1900.68|1882.88|1900.71|1882.91|1900.54|1882.74|10
1649650250000|2022-04-11 04:10:50|1900.56|1882.76|1900.62|1882.82|1900.69|1882.89|1900.56|1882.76|11
1649650260000|2022-04-11 04:11:00|1900.61|1882.81|1900.71|1882.91|1900.78|1882.98|1900.6|1882.8|16
1649650270000|2022-04-11 04:11:10|1900.72|1882.92|1900.72|1882.92|1900.78|1882.98|1900.7|1882.9|15
1649650280000|2022-04-11 04:11:20|1900.78|1882.98|1901.17|1883.37|1901.31|1883.51|1900.78|1882.98|12
1649650290000|2022-04-11 04:11:30|1901.19|1883.39|1900.84|1883.04|1901.35|1883.55|1900.84|1883.04|9
1649650300000|2022-04-11 04:11:40|1900.82|1883.02|1900.51|1882.71|1900.82|1883.02|1900.4|1882.6|20
1649650310000|2022-04-11 04:11:50|1900.52|1882.72|1900.62|1882.82|1900.68|1882.88|1900.52|1882.72|18
1649650320000|2022-04-11 04:12:00|1900.57|1882.77|1900.49|1882.69|1900.63|1882.83|1900.45|1882.65|19
1649650330000|2022-04-11 04:12:10|1900.5|1882.7|1900.53|1882.73|1900.54|1882.74|1900.36|1882.56|19
1649650340000|2022-04-11 04:12:20|1900.45|1882.65|1900.66|1882.86|1900.73|1882.93|1900.37|1882.57|18
1649650350000|2022-04-11 04:12:30|1900.48|1882.68|1899.58|1881.78|1900.61|1882.81|1899.45|1881.65|24
1649650360000|2022-04-11 04:12:40|1899.59|1881.79|1899.58|1881.78|1899.59|1881.79|1899.51|1881.71|21
1649650370000|2022-04-11 04:12:50|1899.54|1881.74|1899.53|1881.73|1899.59|1881.79|1899.45|1881.65|11
1649650380000|2022-04-11 04:13:00|1899.54|1881.74|1900.41|1882.61|1900.41|1882.61|1899.41|1881.61|24
1649650390000|2022-04-11 04:13:10|1900.4|1882.6|1899.85|1882.05|1900.41|1882.61|1899.85|1882.05|16
1649650400000|2022-04-11 04:13:20|1899.97|1882.17|1899.76|1881.96|1899.97|1882.17|1899.74|1881.94|9
1649650410000|2022-04-11 04:13:30|1899.63|1881.83|1898.54|1880.74|1899.68|1881.88|1898.54|1880.74|16
1649650420000|2022-04-11 04:13:40|1898.55|1880.75|1898.91|1881.11|1899.16|1881.36|1898.55|1880.75|16
1649650430000|2022-04-11 04:13:50|1898.65|1880.85|1898.52|1880.72|1898.67|1880.87|1898.52|1880.72|8
1649650440000|2022-04-11 04:14:00|1898.51|1880.71|1898.5|1880.7|1898.55|1880.75|1898.48|1880.68|6
1649650450000|2022-04-11 04:14:10|1898.47|1880.67|1898.41|1880.61|1898.51|1880.71|1898.32|1880.52|8
1649650460000|2022-04-11 04:14:20|1898.44|1880.64|1897.63|1879.83|1898.44|1880.64|1897.57|1879.77|14
1649650470000|2022-04-11 04:14:30|1897.64|1879.84|1897.4|1879.6|1897.86|1880.06|1897.4|1879.6|25
1649650480000|2022-04-11 04:14:40|1897.49|1879.69|1898.4|1880.6|1898.4|1880.6|1897.47|1879.67|26
1649650490000|2022-04-11 04:14:50|1898.39|1880.59|1898.42|1880.62|1898.46|1880.66|1898.39|1880.59|10
1649650500000|2022-04-11 04:15:00|1898.44|1880.64|1898.46|1880.66|1898.93|1881.13|1898.42|1880.62|23
1649650510000|2022-04-11 04:15:10|1898.54|1880.74|1898.46|1880.66|1898.54|1880.74|1898.39|1880.59|19
1649650520000|2022-04-11 04:15:20|1898.42|1880.62|1898.56|1880.76|1898.61|1880.81|1898.42|1880.62|18
1649650530000|2022-04-11 04:15:30|1898.55|1880.75|1898.71|1880.91|1898.71|1880.91|1898.54|1880.74|11
1649650540000|2022-04-11 04:15:40|1898.72|1880.92|1899.19|1881.39|1899.19|1881.39|1898.58|1880.78|16
1649650550000|2022-04-11 04:15:50|1899.2|1881.4|1899.3|1881.5|1899.3|1881.5|1899.19|1881.39|19
1649650560000|2022-04-11 04:16:00|1899.28|1881.48|1900.47|1882.67|1900.56|1882.76|1899.22|1881.42|28
1649650570000|2022-04-11 04:16:10|1900.45|1882.65|1900.76|1882.96|1900.76|1882.96|1900.42|1882.62|27
1649650580000|2022-04-11 04:16:20|1900.95|1883.15|1901.25|1883.45|1901.3|1883.5|1900.94|1883.14|28
1649650590000|2022-04-11 04:16:30|1901.27|1883.47|1901.62|1883.82|1901.71|1883.91|1901.25|1883.45|23
1649650600000|2022-04-11 04:16:40|1901.68|1883.88|1902.27|1884.47|1902.27|1884.47|1901.68|1883.88|13
1649650610000|2022-04-11 04:16:50|1902.58|1884.78|1901.51|1883.71|1902.58|1884.78|1901.51|1883.71|11
1649650620000|2022-04-11 04:17:00|1901.45|1883.65|1901.96|1884.16|1901.96|1884.16|1901.45|1883.65|18
1649650630000|2022-04-11 04:17:10|1902.27|1884.47|1901.67|1883.87|1902.42|1884.62|1901.62|1883.82|15
1649650640000|2022-04-11 04:17:20|1901.83|1884.03|1901.85|1884.05|1902.33|1884.53|1901.77|1883.97|17
1649650650000|2022-04-11 04:17:30|1901.63|1883.83|1901.68|1883.88|1901.82|1884.02|1901.52|1883.72|20
1649650660000|2022-04-11 04:17:40|1901.64|1883.84|1900.5|1882.7|1901.64|1883.84|1899.78|1881.98|28
1649650670000|2022-04-11 04:17:50|1900.53|1882.73|1900.85|1883.05|1901|1883.2|1900.45|1882.65|19
1649650680000|2022-04-11 04:18:00|1901.03|1883.23|1900.77|1882.97|1901.09|1883.29|1900.75|1882.95|13
1649650690000|2022-04-11 04:18:10|1900.67|1882.87|1900.43|1882.63|1900.67|1882.87|1900.4|1882.6|9
1649650700000|2022-04-11 04:18:20|1900.41|1882.61|1900.42|1882.62|1900.47|1882.67|1900.41|1882.61|8
1649650710000|2022-04-11 04:18:30|1900.41|1882.61|1900.63|1882.83|1900.64|1882.84|1900.38|1882.58|8
1649650720000|2022-04-11 04:18:40|1900.77|1882.97|1901.42|1883.62|1901.47|1883.67|1900.77|1882.97|16
1649650730000|2022-04-11 04:18:50|1901.45|1883.65|1900.66|1882.86|1901.56|1883.76|1900.66|1882.86|14
1649650740000|2022-04-11 04:19:00|1900.37|1882.57|1900.9|1883.1|1900.9|1883.1|1900.37|1882.57|20
1649650750000|2022-04-11 04:19:10|1900.94|1883.14|1901.03|1883.23|1901.19|1883.39|1900.81|1883.01|23
1649650760000|2022-04-11 04:19:20|1900.98|1883.18|1900.76|1882.96|1901.05|1883.25|1900.55|1882.75|12
1649650770000|2022-04-11 04:19:30|1900.81|1883.01|1900.78|1882.98|1900.81|1883.01|1900.78|1882.98|3
1649650780000|2022-04-11 04:19:40|1900.82|1883.02|1900.91|1883.11|1900.91|1883.11|1900.65|1882.85|5
1649650790000|2022-04-11 04:19:50|1900.83|1883.03|1900.91|1883.11|1901.21|1883.41|1900.76|1882.96|19
1649650800000|2022-04-11 04:20:00|1900.9|1883.1|1900.83|1883.03|1900.9|1883.1|1900.52|1882.72|16
1649650810000|2022-04-11 04:20:10|1900.72|1882.92|1901.86|1884.06|1901.86|1884.06|1900.72|1882.92|20
1649650820000|2022-04-11 04:20:20|1901.8|1884|1901.68|1883.88|1901.8|1884|1901.48|1883.68|18
1649650830000|2022-04-11 04:20:30|1901.69|1883.89|1902.31|1884.51|1902.31|1884.51|1901.55|1883.75|11
1649650840000|2022-04-11 04:20:40|1902.32|1884.52|1901.61|1883.81|1902.44|1884.64|1901.58|1883.78|17
1649650850000|2022-04-11 04:20:50|1901.62|1883.82|1901.65|1883.85|1901.83|1884.03|1901.56|1883.76|17
1649650860000|2022-04-11 04:21:00|1901.66|1883.86|1901.63|1883.83|1901.66|1883.86|1901.5|1883.7|13
1649650870000|2022-04-11 04:21:10|1901.65|1883.85|1901.67|1883.87|1901.83|1884.03|1901.57|1883.77|20
1649650880000|2022-04-11 04:21:20|1901.66|1883.86|1901.77|1883.97|1901.77|1883.97|1901.66|1883.86|11
1649650890000|2022-04-11 04:21:30|1901.78|1883.98|1901.72|1883.92|1901.78|1883.98|1901.68|1883.88|16
1649650900000|2022-04-11 04:21:40|1901.73|1883.93|1901.74|1883.94|1901.77|1883.97|1901.68|1883.88|10
1649650910000|2022-04-11 04:21:50|1901.71|1883.91|1901.73|1883.93|1901.78|1883.98|1901.42|1883.62|15
1649650920000|2022-04-11 04:22:00|1901.64|1883.84|1901.85|1884.05|1901.99|1884.19|1901.64|1883.84|16
1649650930000|2022-04-11 04:22:10|1901.73|1883.93|1901.75|1883.95|1901.91|1884.11|1901.66|1883.86|20
1649650940000|2022-04-11 04:22:20|1901.79|1883.99|1902.4|1884.6|1902.4|1884.6|1901.75|1883.95|12
1649650950000|2022-04-11 04:22:30|1902.58|1884.78|1902.55|1884.75|1902.65|1884.85|1902.48|1884.68|5
1649650960000|2022-04-11 04:22:40|1902.4|1884.6|1902.4|1884.6|1902.4|1884.6|1902.4|1884.6|1
1649650970000|2022-04-11 04:22:50|1902.44|1884.64|1902.55|1884.75|1902.55|1884.75|1902.44|1884.64|3
1649650980000|2022-04-11 04:23:00|1902.4|1884.6|1902.4|1884.6|1902.4|1884.6|1902.37|1884.57|5
1649650990000|2022-04-11 04:23:10|1902.36|1884.56|1902.36|1884.56|1902.36|1884.56|1902.36|1884.56|1
1649651000000|2022-04-11 04:23:20|1903.12|1885.32|1902.9|1885.1|1903.12|1885.32|1902.9|1885.1|3
1649651010000|2022-04-11 04:23:30|1902.51|1884.71|1902.5|1884.7|1902.55|1884.75|1902.44|1884.64|5
1649651020000|2022-04-11 04:23:40|1902.44|1884.64|1902.5|1884.7|1902.5|1884.7|1902.44|1884.64|2
1649651030000|2022-04-11 04:23:50|1902.39|1884.59|1902.43|1884.63|1902.5|1884.7|1902.39|1884.59|3
1649651040000|2022-04-11 04:24:00|1902.5|1884.7|1902.6|1884.8|1902.6|1884.8|1902.5|1884.7|8
1649651050000|2022-04-11 04:24:10|1902.48|1884.68|1902.55|1884.75|1902.55|1884.75|1902.48|1884.68|2
1649651060000|2022-04-11 04:24:20|1902.58|1884.78|1902.4|1884.6|1902.75|1884.95|1902.4|1884.6|7
1649651070000|2022-04-11 04:24:30|1902.51|1884.71|1903.15|1885.35|1903.15|1885.35|1902.51|1884.71|7
1649651080000|2022-04-11 04:24:40|1903.05|1885.25|1903.32|1885.52|1903.4|1885.6|1902.64|1884.84|11
1649651090000|2022-04-11 04:24:50|1903.35|1885.55|1903.4|1885.6|1903.55|1885.75|1903.34|1885.54|9
1649651100000|2022-04-11 04:25:00|1903.42|1885.62|1902.69|1884.89|1903.42|1885.62|1902.56|1884.76|26
1649651110000|2022-04-11 04:25:10|1902.74|1884.94|1902.6|1884.8|1902.75|1884.95|1902.55|1884.75|22
1649651120000|2022-04-11 04:25:20|1902.65|1884.85|1902.74|1884.94|1903.17|1885.37|1902.57|1884.77|20
1649651130000|2022-04-11 04:25:30|1902.75|1884.95|1902.93|1885.13|1903.14|1885.34|1902.75|1884.95|12
1649651140000|2022-04-11 04:25:40|1902.97|1885.17|1902.8|1885|1903.09|1885.29|1902.8|1885|16
1649651150000|2022-04-11 04:25:50|1902.79|1884.99|1902.53|1884.73|1902.8|1885|1902.53|1884.73|17
1649651160000|2022-04-11 04:26:00|1902.58|1884.78|1902.57|1884.77|1902.62|1884.82|1902.54|1884.74|10
1649651170000|2022-04-11 04:26:10|1902.58|1884.78|1902.66|1884.86|1902.66|1884.86|1902.52|1884.72|14
1649651180000|2022-04-11 04:26:20|1902.73|1884.93|1902.53|1884.73|1902.73|1884.93|1902.52|1884.72|18
1649651190000|2022-04-11 04:26:30|1902.56|1884.76|1902.55|1884.75|1902.67|1884.87|1902.51|1884.71|21
1649651200000|2022-04-11 04:26:40|1902.59|1884.79|1902.85|1885.05|1902.99|1885.19|1902.59|1884.79|25
1649651210000|2022-04-11 04:26:50|1902.89|1885.09|1902.72|1884.92|1902.91|1885.11|1902.67|1884.87|15
1649651220000|2022-04-11 04:27:00|1902.67|1884.87|1903.52|1885.72|1903.52|1885.72|1902.58|1884.78|26
1649651230000|2022-04-11 04:27:10|1903.44|1885.64|1903.57|1885.77|1903.58|1885.78|1903.44|1885.64|15
1649651240000|2022-04-11 04:27:20|1903.59|1885.79|1903.62|1885.82|1903.62|1885.82|1903.53|1885.73|14
1649651250000|2022-04-11 04:27:30|1903.67|1885.87|1903.62|1885.82|1903.74|1885.94|1903.62|1885.82|3
1649651270000|2022-04-11 04:27:50|1903.58|1885.78|1904.4|1886.6|1904.4|1886.6|1903.32|1885.52|10
1649651280000|2022-04-11 04:28:00|1904.3|1886.5|1903.51|1885.71|1904.4|1886.6|1903.51|1885.71|13
1649651290000|2022-04-11 04:28:10|1903.53|1885.73|1903.49|1885.69|1903.55|1885.75|1903.45|1885.65|8
1649651300000|2022-04-11 04:28:20|1903.51|1885.71|1904.22|1886.42|1904.22|1886.42|1903.48|1885.68|11
1649651310000|2022-04-11 04:28:30|1904.19|1886.39|1904.08|1886.28|1904.19|1886.39|1904.08|1886.28|2
1649651330000|2022-04-11 04:28:50|1904.12|1886.32|1904.4|1886.6|1904.4|1886.6|1903.62|1885.82|4
1649651340000|2022-04-11 04:29:00|1904.3|1886.5|1904.3|1886.5|1904.4|1886.6|1903.62|1885.82|13
1649651350000|2022-04-11 04:29:10|1904.4|1886.6|1904.11|1886.31|1904.4|1886.6|1904.11|1886.31|6
1649651360000|2022-04-11 04:29:20|1904.3|1886.5|1904.3|1886.5|1904.4|1886.6|1904.11|1886.31|7
1649651370000|2022-04-11 04:29:30|1904.4|1886.6|1904.4|1886.6|1904.4|1886.6|1904.3|1886.5|5
1649651380000|2022-04-11 04:29:40|1904.39|1886.59|1904.4|1886.6|1904.4|1886.6|1904.39|1886.59|2
1649651400000|2022-04-11 04:30:00|1904.42|1886.62|1903.9|1886.1|1904.42|1886.62|1903.82|1886.02|7
1649651410000|2022-04-11 04:30:10|1903.85|1886.05|1903.85|1886.05|1903.85|1886.05|1903.4|1885.6|3
1649651420000|2022-04-11 04:30:20|1903.42|1885.62|1903.4|1885.6|1903.42|1885.62|1903.09|1885.29|9
1649651430000|2022-04-11 04:30:30|1903.53|1885.73|1903.62|1885.82|1903.62|1885.82|1903.53|1885.73|8
1649651440000|2022-04-11 04:30:40|1903.55|1885.75|1903.7|1885.9|1903.7|1885.9|1903.54|1885.74|6
1649651450000|2022-04-11 04:30:50|1903.53|1885.73|1903.67|1885.87|1903.67|1885.87|1903.52|1885.72|10
1649651460000|2022-04-11 04:31:00|1903.74|1885.94|1903.58|1885.78|1903.8|1886|1903.51|1885.71|8
1649651470000|2022-04-11 04:31:10|1903.53|1885.73|1903.46|1885.66|1903.87|1886.07|1903.32|1885.52|16
1649651480000|2022-04-11 04:31:20|1903.47|1885.67|1903.54|1885.74|1903.7|1885.9|1903.43|1885.63|16
1649651490000|2022-04-11 04:31:30|1903.56|1885.76|1903.54|1885.74|1903.56|1885.76|1903.54|1885.74|2
1649651500000|2022-04-11 04:31:40|1903.5|1885.7|1903.63|1885.83|1903.63|1885.83|1903.5|1885.7|7
1649651510000|2022-04-11 04:31:50|1903.58|1885.78|1904.23|1886.43|1904.23|1886.43|1903.54|1885.74|9
1649651520000|2022-04-11 04:32:00|1903.52|1885.72|1903.34|1885.54|1903.52|1885.72|1903.04|1885.24|16
1649651530000|2022-04-11 04:32:10|1903.33|1885.53|1902.57|1884.77|1903.4|1885.6|1902.54|1884.74|14
1649651540000|2022-04-11 04:32:20|1902.55|1884.75|1902.7|1884.9|1902.7|1884.9|1902.55|1884.75|7
1649651550000|2022-04-11 04:32:30|1902.58|1884.78|1902.64|1884.84|1902.67|1884.87|1902.57|1884.77|8
1649651560000|2022-04-11 04:32:40|1902.63|1884.83|1903.4|1885.6|1903.4|1885.6|1902.62|1884.82|13
1649651570000|2022-04-11 04:32:50|1903.93|1886.13|1904.15|1886.35|1904.16|1886.36|1903.85|1886.05|5
1649651580000|2022-04-11 04:33:00|1904.11|1886.31|1904.15|1886.35|1904.15|1886.35|1903.9|1886.1|3
1649651590000|2022-04-11 04:33:10|1904.11|1886.31|1904.15|1886.35|1904.15|1886.35|1903.99|1886.19|3
1649651620000|2022-04-11 04:33:40|1903.8|1886|1904.15|1886.35|1904.15|1886.35|1903.8|1886|3
1649651630000|2022-04-11 04:33:50|1904.09|1886.29|1903.28|1885.48|1904.09|1886.29|1903.28|1885.48|6
1649651640000|2022-04-11 04:34:00|1903.33|1885.53|1903.28|1885.48|1903.33|1885.53|1902.79|1884.99|6
1649651650000|2022-04-11 04:34:10|1903.26|1885.46|1903.28|1885.48|1903.39|1885.59|1903.26|1885.46|5
1649651660000|2022-04-11 04:34:20|1903.36|1885.56|1904.09|1886.29|1904.09|1886.29|1903.36|1885.56|4
1649651670000|2022-04-11 04:34:30|1904.22|1886.42|1904.09|1886.29|1904.22|1886.42|1904.09|1886.29|2
1649651680000|2022-04-11 04:34:40|1904|1886.2|1904.09|1886.29|1904.4|1886.6|1904|1886.2|5
1649651690000|2022-04-11 04:34:50|1904.05|1886.25|1904.09|1886.29|1904.11|1886.31|1904.05|1886.25|3
1649651700000|2022-04-11 04:35:00|1904.08|1886.28|1903.32|1885.52|1904.09|1886.29|1903.32|1885.52|15
1649651710000|2022-04-11 04:35:10|1903.4|1885.6|1903.4|1885.6|1903.4|1885.6|1903.05|1885.25|4
1649651720000|2022-04-11 04:35:20|1903.37|1885.57|1903.37|1885.57|1903.37|1885.57|1903.37|1885.57|1
1649651730000|2022-04-11 04:35:30|1903.4|1885.6|1903.4|1885.6|1903.4|1885.6|1903.4|1885.6|1
1649651740000|2022-04-11 04:35:40|1903.33|1885.53|1903.4|1885.6|1903.4|1885.6|1903.33|1885.53|3
1649651760000|2022-04-11 04:36:00|1903.33|1885.53|1903.45|1885.65|1903.47|1885.67|1903.33|1885.53|5
1649651770000|2022-04-11 04:36:10|1903.47|1885.67|1903.38|1885.58|1903.47|1885.67|1903.36|1885.56|7
1649651780000|2022-04-11 04:36:20|1903.41|1885.61|1903.47|1885.67|1903.5|1885.7|1903.41|1885.61|7
1649651790000|2022-04-11 04:36:30|1903.5|1885.7|1903.55|1885.75|1903.55|1885.75|1903.5|1885.7|2
1649651800000|2022-04-11 04:36:40|1903.53|1885.73|1903.51|1885.71|1903.53|1885.73|1903.51|1885.71|2
1649651820000|2022-04-11 04:37:00|1903.41|1885.61|1903.46|1885.66|1903.49|1885.69|1903.36|1885.56|13
1649651830000|2022-04-11 04:37:10|1903.48|1885.68|1903.33|1885.53|1903.48|1885.68|1903.23|1885.43|16
1649651840000|2022-04-11 04:37:20|1903.34|1885.54|1904.4|1886.6|1904.4|1886.6|1903.32|1885.52|21
1649651850000|2022-04-11 04:37:30|1904.31|1886.51|1904.36|1886.56|1904.42|1886.62|1903.64|1885.84|16
1649651860000|2022-04-11 04:37:40|1904.22|1886.42|1904.09|1886.29|1904.36|1886.56|1904.09|1886.29|8
1649651870000|2022-04-11 04:37:50|1904.31|1886.51|1904.09|1886.29|1904.31|1886.51|1904.09|1886.29|2
1649651900000|2022-04-11 04:38:20|1904.15|1886.35|1904.12|1886.32|1904.19|1886.39|1903.64|1885.84|8
1649651920000|2022-04-11 04:38:40|1904.31|1886.51|1906.23|1888.43|1906.4|1888.6|1904.31|1886.51|12
1649651930000|2022-04-11 04:38:50|1906.38|1888.58|1906.39|1888.59|1906.4|1888.6|1906.28|1888.48|15
1649651940000|2022-04-11 04:39:00|1906.14|1888.34|1905.33|1887.53|1906.14|1888.34|1905.29|1887.49|12
1649651950000|2022-04-11 04:39:10|1905.4|1887.6|1904.42|1886.62|1905.4|1887.6|1904.23|1886.43|20
1649651960000|2022-04-11 04:39:20|1904.38|1886.58|1904.44|1886.64|1904.46|1886.66|1904.38|1886.58|14
1649651970000|2022-04-11 04:39:30|1904.43|1886.63|1904.47|1886.67|1904.5|1886.7|1904.43|1886.63|6
1649651980000|2022-04-11 04:39:40|1904.46|1886.66|1906.06|1888.26|1906.07|1888.27|1904.46|1886.66|26
1649651990000|2022-04-11 04:39:50|1905.9|1888.1|1905.69|1887.89|1905.92|1888.12|1905.49|1887.69|21
1649652000000|2022-04-11 04:40:00|1905.73|1887.93|1906.37|1888.57|1906.37|1888.57|1905.53|1887.73|30
1649652010000|2022-04-11 04:40:10|1906.36|1888.56|1906.42|1888.62|1906.42|1888.62|1906.21|1888.41|12
1649652020000|2022-04-11 04:40:20|1906.4|1888.6|1906.37|1888.57|1906.55|1888.75|1906.36|1888.56|7
1649652030000|2022-04-11 04:40:30|1906.42|1888.62|1906.42|1888.62|1906.42|1888.62|1906.42|1888.62|1
1649652040000|2022-04-11 04:40:40|1906.51|1888.71|1906.6|1888.8|1906.6|1888.8|1906.51|1888.71|2
1649652050000|2022-04-11 04:40:50|1906.53|1888.73|1906.39|1888.59|1906.6|1888.8|1906.39|1888.59|4
1649652060000|2022-04-11 04:41:00|1906.4|1888.6|1906.38|1888.58|1906.41|1888.61|1906.38|1888.58|8
1649652070000|2022-04-11 04:41:10|1906.33|1888.53|1906.38|1888.58|1906.38|1888.58|1906.33|1888.53|6
1649652080000|2022-04-11 04:41:20|1906.31|1888.51|1906.36|1888.56|1906.4|1888.6|1905.81|1888.01|16
1649652090000|2022-04-11 04:41:30|1906.34|1888.54|1906.26|1888.46|1906.35|1888.55|1906.26|1888.46|7
1649652100000|2022-04-11 04:41:40|1906.31|1888.51|1905.85|1888.05|1906.38|1888.58|1905.63|1887.83|4
1649652110000|2022-04-11 04:41:50|1905.63|1887.83|1905.02|1887.22|1905.66|1887.86|1904.76|1886.96|6
1649652120000|2022-04-11 04:42:00|1904.84|1887.04|1905.33|1887.53|1905.4|1887.6|1904.56|1886.76|10
1649652130000|2022-04-11 04:42:10|1905.2|1887.4|1905.53|1887.73|1905.53|1887.73|1905.2|1887.4|6
1649652140000|2022-04-11 04:42:20|1905.58|1887.78|1905.44|1887.64|1905.58|1887.78|1905.38|1887.58|5
1649652150000|2022-04-11 04:42:30|1905.45|1887.65|1905.84|1888.04|1905.84|1888.04|1905.45|1887.65|5
1649652160000|2022-04-11 04:42:40|1905.87|1888.07|1905.85|1888.05|1905.9|1888.1|1905.85|1888.05|3
1649652170000|2022-04-11 04:42:50|1905.9|1888.1|1905.82|1888.02|1905.9|1888.1|1905.82|1888.02|2
1649652180000|2022-04-11 04:43:00|1905.9|1888.1|1906.31|1888.51|1906.48|1888.68|1905.58|1887.78|15
1649652190000|2022-04-11 04:43:10|1906.66|1888.86|1907.37|1889.57|1907.4|1889.6|1906.64|1888.84|6
1649652200000|2022-04-11 04:43:20|1907.22|1889.42|1907.53|1889.73|1907.54|1889.74|1907.22|1889.42|16
1649652210000|2022-04-11 04:43:30|1907.46|1889.66|1907.56|1889.76|1907.58|1889.78|1907.41|1889.61|16
1649652220000|2022-04-11 04:43:40|1907.58|1889.78|1907.61|1889.81|1907.61|1889.81|1907.55|1889.75|6
1649652230000|2022-04-11 04:43:50|1907.76|1889.96|1907.27|1889.47|1907.85|1890.05|1907.08|1889.28|17
1649652240000|2022-04-11 04:44:00|1907.25|1889.45|1907.53|1889.73|1907.53|1889.73|1906.53|1888.73|19
1649652250000|2022-04-11 04:44:10|1907.54|1889.74|1907.61|1889.81|1907.86|1890.06|1907.53|1889.73|5
1649652260000|2022-04-11 04:44:20|1907.81|1890.01|1907.61|1889.81|1908.06|1890.26|1907.61|1889.81|8
1649652270000|2022-04-11 04:44:30|1908.08|1890.28|1908.29|1890.49|1908.4|1890.6|1908.08|1890.28|13
1649652280000|2022-04-11 04:44:40|1908.4|1890.6|1908.29|1890.49|1908.4|1890.6|1907.97|1890.17|9
1649652290000|2022-04-11 04:44:50|1908.4|1890.6|1908.4|1890.6|1908.4|1890.6|1908.1|1890.3|6
1649652300000|2022-04-11 04:45:00|1908.41|1890.61|1908.4|1890.6|1908.41|1890.61|1908.29|1890.49|4
1649652310000|2022-04-11 04:45:10|1908.21|1890.41|1908.4|1890.6|1908.43|1890.63|1908.2|1890.4|7
1649652320000|2022-04-11 04:45:20|1908.47|1890.67|1908.6|1890.8|1908.6|1890.8|1908.4|1890.6|3
1649652330000|2022-04-11 04:45:30|1908.55|1890.75|1908.4|1890.6|1908.55|1890.75|1908.4|1890.6|2
1649652340000|2022-04-11 04:45:40|1908.55|1890.75|1908.6|1890.8|1908.6|1890.8|1908.51|1890.71|3
1649652350000|2022-04-11 04:45:50|1908.42|1890.62|1908.4|1890.6|1908.42|1890.62|1908.4|1890.6|2
1649652360000|2022-04-11 04:46:00|1908.34|1890.54|1907.37|1889.57|1908.34|1890.54|1907.3|1889.5|18
1649652370000|2022-04-11 04:46:10|1907.32|1889.52|1907.25|1889.45|1907.34|1889.54|1907.02|1889.22|14
1649652380000|2022-04-11 04:46:20|1907.35|1889.55|1907.35|1889.55|1907.36|1889.56|1907.33|1889.53|11
1649652390000|2022-04-11 04:46:30|1907.36|1889.56|1907.37|1889.57|1907.38|1889.58|1907.36|1889.56|5
1649652400000|2022-04-11 04:46:40|1907.41|1889.61|1907.55|1889.75|1907.56|1889.76|1907.38|1889.58|7
1649652410000|2022-04-11 04:46:50|1907.52|1889.72|1907.52|1889.72|1907.53|1889.73|1907.52|1889.72|3
1649652420000|2022-04-11 04:47:00|1907.6|1889.8|1907.27|1889.47|1907.6|1889.8|1907.09|1889.29|8
1649652430000|2022-04-11 04:47:10|1907.19|1889.39|1907.38|1889.58|1907.4|1889.6|1907.08|1889.28|20
1649652440000|2022-04-11 04:47:20|1907.53|1889.73|1907.58|1889.78|1907.68|1889.88|1907.53|1889.73|18
1649652450000|2022-04-11 04:47:30|1907.59|1889.79|1907.52|1889.72|1908.4|1890.6|1907.52|1889.72|24
1649652460000|2022-04-11 04:47:40|1907.54|1889.74|1908.22|1890.42|1908.4|1890.6|1907.54|1889.74|11
1649652470000|2022-04-11 04:47:50|1907.84|1890.04|1908.4|1890.6|1908.4|1890.6|1907.84|1890.04|5
1649652480000|2022-04-11 04:48:00|1908.32|1890.52|1908.4|1890.6|1908.4|1890.6|1907.7|1889.9|9
1649652500000|2022-04-11 04:48:20|1908.59|1890.79|1909.4|1891.6|1909.4|1891.6|1908.59|1890.79|9
1649652510000|2022-04-11 04:48:30|1909.35|1891.55|1909.4|1891.6|1909.4|1891.6|1909.35|1891.55|5
1649652520000|2022-04-11 04:48:40|1910.12|1892.32|1910.4|1892.6|1910.4|1892.6|1909.9|1892.1|6
1649652530000|2022-04-11 04:48:50|1910.17|1892.37|1910.19|1892.39|1910.4|1892.6|1909.78|1891.98|8
1649652540000|2022-04-11 04:49:00|1910.23|1892.43|1910.4|1892.6|1910.4|1892.6|1910|1892.2|10
1649652550000|2022-04-11 04:49:10|1910.3|1892.5|1912.11|1894.31|1912.4|1894.6|1910.3|1892.5|23
1649652560000|2022-04-11 04:49:20|1912.12|1894.32|1912.2|1894.4|1912.96|1895.16|1912.12|1894.32|22
1649652570000|2022-04-11 04:49:30|1912.15|1894.35|1912.2|1894.4|1912.26|1894.46|1911.79|1893.99|6
1649652580000|2022-04-11 04:49:40|1912.32|1894.52|1911.9|1894.1|1912.32|1894.52|1911.9|1894.1|4
1649652590000|2022-04-11 04:49:50|1912.13|1894.33|1911.41|1893.61|1912.22|1894.42|1911.41|1893.61|10
1649652600000|2022-04-11 04:50:00|1911.38|1893.58|1911.01|1893.21|1911.52|1893.72|1910.82|1893.02|14
1649652610000|2022-04-11 04:50:10|1911|1893.2|1910.65|1892.85|1911|1893.2|1910.55|1892.75|19
1649652620000|2022-04-11 04:50:20|1910.66|1892.86|1910.49|1892.69|1910.66|1892.86|1910.49|1892.69|5
1649652630000|2022-04-11 04:50:30|1910.44|1892.64|1910.32|1892.52|1910.44|1892.64|1910.31|1892.51|8
1649652640000|2022-04-11 04:50:40|1910.31|1892.51|1910.41|1892.61|1910.44|1892.64|1910.24|1892.44|12
1649652650000|2022-04-11 04:50:50|1910.38|1892.58|1910.01|1892.21|1910.4|1892.6|1910.01|1892.21|11
1649652660000|2022-04-11 04:51:00|1909.51|1891.71|1908.8|1891|1909.65|1891.85|1908.75|1890.95|18
1649652670000|2022-04-11 04:51:10|1908.85|1891.05|1908.58|1890.78|1908.9|1891.1|1908.26|1890.46|17
1649652680000|2022-04-11 04:51:20|1908.57|1890.77|1908.32|1890.52|1908.57|1890.77|1908.31|1890.51|10
1649652690000|2022-04-11 04:51:30|1908.27|1890.47|1908.37|1890.57|1908.37|1890.57|1908.27|1890.47|6
1649652700000|2022-04-11 04:51:40|1908.35|1890.55|1908.29|1890.49|1908.35|1890.55|1908.21|1890.41|5
1649652710000|2022-04-11 04:51:50|1908.36|1890.56|1907.97|1890.17|1908.38|1890.58|1907.67|1889.87|13
1649652720000|2022-04-11 04:52:00|1907.9|1890.1|1907.37|1889.57|1907.9|1890.1|1907.26|1889.46|18
1649652730000|2022-04-11 04:52:10|1907.38|1889.58|1906.72|1888.92|1907.38|1889.58|1906.61|1888.81|11
1649652740000|2022-04-11 04:52:20|1906.74|1888.94|1907.41|1889.61|1907.42|1889.62|1906.74|1888.94|8
1649652750000|2022-04-11 04:52:30|1907.37|1889.57|1907.37|1889.57|1907.37|1889.57|1907.37|1889.57|1
1649652760000|2022-04-11 04:52:40|1907.41|1889.61|1907.41|1889.61|1907.41|1889.61|1907.41|1889.61|1
1649652770000|2022-04-11 04:52:50|1907.75|1889.95|1907.75|1889.95|1907.75|1889.95|1907.75|1889.95|1
1649652780000|2022-04-11 04:53:00|1907.65|1889.85|1907.75|1889.95|1907.75|1889.95|1907.65|1889.85|3
1649652790000|2022-04-11 04:53:10|1907.73|1889.93|1907.92|1890.12|1907.93|1890.13|1907.73|1889.93|6
1649652800000|2022-04-11 04:53:20|1907.9|1890.1|1907.65|1889.85|1907.9|1890.1|1907.57|1889.77|5
1649652820000|2022-04-11 04:53:40|1907.78|1889.98|1907.75|1889.95|1907.78|1889.98|1907.75|1889.95|2
1649652830000|2022-04-11 04:53:50|1907.85|1890.05|1908.15|1890.35|1908.15|1890.35|1907.85|1890.05|4
1649652840000|2022-04-11 04:54:00|1907.9|1890.1|1908.4|1890.6|1908.4|1890.6|1907.9|1890.1|4
1649652850000|2022-04-11 04:54:10|1908.42|1890.62|1908.4|1890.6|1908.43|1890.63|1908.4|1890.6|3
1649652870000|2022-04-11 04:54:30|1908.41|1890.61|1908.4|1890.6|1908.41|1890.61|1908.4|1890.6|2
1649652880000|2022-04-11 04:54:40|1908.41|1890.61|1908.7|1890.9|1909.19|1891.39|1908.4|1890.6|8
1649652890000|2022-04-11 04:54:50|1908.75|1890.95|1909.4|1891.6|1909.4|1891.6|1908.72|1890.92|6
1649652900000|2022-04-11 04:55:00|1909.22|1891.42|1909.4|1891.6|1909.4|1891.6|1909.22|1891.42|7
1649652910000|2022-04-11 04:55:10|1909.22|1891.42|1908.9|1891.1|1909.22|1891.42|1908.9|1891.1|3
1649652920000|2022-04-11 04:55:20|1908.84|1891.04|1908.9|1891.1|1908.9|1891.1|1908.84|1891.04|2
1649652930000|2022-04-11 04:55:30|1908.4|1890.6|1908.4|1890.6|1908.4|1890.6|1908.4|1890.6|1
1649652940000|2022-04-11 04:55:40|1908.38|1890.58|1907.98|1890.18|1908.38|1890.58|1907.4|1889.6|14
1649652950000|2022-04-11 04:55:50|1907.99|1890.19|1907.57|1889.77|1907.99|1890.19|1907.52|1889.72|12
1649652960000|2022-04-11 04:56:00|1907.58|1889.78|1907.53|1889.73|1907.61|1889.81|1907.53|1889.73|11
1649652970000|2022-04-11 04:56:10|1907.55|1889.75|1907.57|1889.77|1907.6|1889.8|1907.53|1889.73|7
1649652980000|2022-04-11 04:56:20|1907.58|1889.78|1908.03|1890.23|1908.24|1890.44|1907.58|1889.78|17
1649652990000|2022-04-11 04:56:30|1908.1|1890.3|1908.4|1890.6|1908.4|1890.6|1908.07|1890.27|13
1649653000000|2022-04-11 04:56:40|1908.41|1890.61|1908.41|1890.61|1908.42|1890.62|1908.37|1890.57|8
1649653010000|2022-04-11 04:56:50|1908.37|1890.57|1909.42|1891.62|1909.49|1891.69|1908.36|1890.56|21
1649653020000|2022-04-11 04:57:00|1909.44|1891.64|1909.56|1891.76|1909.69|1891.89|1909.41|1891.61|16
1649653030000|2022-04-11 04:57:10|1909.57|1891.77|1909.55|1891.75|1909.65|1891.85|1909.53|1891.73|10
1649653040000|2022-04-11 04:57:20|1909.6|1891.8|1909.51|1891.71|1909.68|1891.88|1909.51|1891.71|9
1649653050000|2022-04-11 04:57:30|1909.53|1891.73|1909.5|1891.7|1909.64|1891.84|1909.49|1891.69|13
1649653060000|2022-04-11 04:57:40|1909.53|1891.73|1909.54|1891.74|1909.6|1891.8|1909.49|1891.69|7
1649653070000|2022-04-11 04:57:50|1909.59|1891.79|1909.4|1891.6|1909.7|1891.9|1909.4|1891.6|13
1649653080000|2022-04-11 04:58:00|1909.3|1891.5|1909.37|1891.57|1909.4|1891.6|1909.3|1891.5|6
1649653090000|2022-04-11 04:58:10|1909.42|1891.62|1908.56|1890.76|1909.42|1891.62|1908.56|1890.76|10
1649653100000|2022-04-11 04:58:20|1908.58|1890.78|1908.65|1890.85|1908.7|1890.9|1908.58|1890.78|7
1649653110000|2022-04-11 04:58:30|1908.7|1890.9|1908.73|1890.93|1908.97|1891.17|1908.62|1890.82|12
1649653120000|2022-04-11 04:58:40|1908.72|1890.92|1909.44|1891.64|1909.44|1891.64|1908.72|1890.92|16
1649653130000|2022-04-11 04:58:50|1909.41|1891.61|1909.46|1891.66|1909.61|1891.81|1909.41|1891.61|6
1649653140000|2022-04-11 04:59:00|1909.45|1891.65|1908.54|1890.74|1909.48|1891.68|1908.54|1890.74|6
1649653150000|2022-04-11 04:59:10|1908.53|1890.73|1908.55|1890.75|1908.6|1890.8|1908.4|1890.6|9
1649653160000|2022-04-11 04:59:20|1908.56|1890.76|1909.15|1891.35|1909.22|1891.42|1908.56|1890.76|16
1649653170000|2022-04-11 04:59:30|1909.16|1891.36|1908.83|1891.03|1909.19|1891.39|1908.74|1890.94|17
1649653180000|2022-04-11 04:59:40|1908.84|1891.04|1909.1|1891.3|1909.1|1891.3|1908.84|1891.04|11
1649653190000|2022-04-11 04:59:50|1909.14|1891.34|1909.64|1891.84|1909.64|1891.84|1909.14|1891.34|7
1649653200000|2022-04-11 05:00:00|1909.68|1891.88|1909.64|1891.84|1910.4|1892.6|1909.64|1891.84|9
1649653210000|2022-04-11 05:00:10|1909.4|1891.6|1909.6|1891.8|1909.65|1891.85|1909.4|1891.6|7
1649653220000|2022-04-11 05:00:20|1909.61|1891.81|1910.26|1892.46|1910.27|1892.47|1909.59|1891.79|7
1649653230000|2022-04-11 05:00:30|1910.27|1892.47|1910.4|1892.6|1910.4|1892.6|1910.21|1892.41|5
1649653240000|2022-04-11 05:00:40|1910.32|1892.52|1910.32|1892.52|1910.33|1892.53|1910.21|1892.41|8
1649653250000|2022-04-11 05:00:50|1910.24|1892.44|1910.4|1892.6|1910.4|1892.6|1910.24|1892.44|9
1649653260000|2022-04-11 05:01:00|1910.32|1892.52|1910.31|1892.51|1910.4|1892.6|1910.12|1892.32|6
1649653270000|2022-04-11 05:01:10|1910.12|1892.32|1910.31|1892.51|1910.4|1892.6|1910.12|1892.32|10
1649653280000|2022-04-11 05:01:20|1910.12|1892.32|1910.4|1892.6|1910.4|1892.6|1910.12|1892.32|3
1649653300000|2022-04-11 05:01:40|1910.28|1892.48|1910.4|1892.6|1910.4|1892.6|1910.28|1892.48|3
1649653310000|2022-04-11 05:01:50|1910.23|1892.43|1910.4|1892.6|1910.4|1892.6|1910.23|1892.43|2
1649653320000|2022-04-11 05:02:00|1910.23|1892.43|1910.32|1892.52|1910.32|1892.52|1910.14|1892.34|3
1649653330000|2022-04-11 05:02:10|1910.4|1892.6|1910.4|1892.6|1910.9|1893.1|1910.3|1892.5|6
1649653340000|2022-04-11 05:02:20|1910.36|1892.56|1910.4|1892.6|1910.4|1892.6|1910.36|1892.56|2
1649653350000|2022-04-11 05:02:30|1910.3|1892.5|1910.4|1892.6|1910.4|1892.6|1910.3|1892.5|2
1649653360000|2022-04-11 05:02:40|1910.33|1892.53|1910.4|1892.6|1910.4|1892.6|1910.28|1892.48|3
1649653370000|2022-04-11 05:02:50|1910.35|1892.55|1910.4|1892.6|1910.4|1892.6|1910.35|1892.55|2
1649653380000|2022-04-11 05:03:00|1910.53|1892.73|1910.4|1892.6|1910.53|1892.73|1910.4|1892.6|2
1649653400000|2022-04-11 05:03:20|1910.71|1892.91|1910.88|1893.08|1910.88|1893.08|1910.4|1892.6|5
1649653410000|2022-04-11 05:03:30|1910.84|1893.04|1912.19|1894.39|1912.19|1894.39|1910.84|1893.04|18
1649653420000|2022-04-11 05:03:40|1912.4|1894.6|1912.4|1894.6|1912.4|1894.6|1912.23|1894.43|8
1649653430000|2022-04-11 05:03:50|1912.34|1894.54|1911.45|1893.65|1912.34|1894.54|1911.37|1893.57|14
1649653440000|2022-04-11 05:04:00|1911.47|1893.67|1911.34|1893.54|1911.47|1893.67|1911.32|1893.52|9
1649653450000|2022-04-11 05:04:10|1911.33|1893.53|1911.49|1893.69|1911.55|1893.75|1911.29|1893.49|17
1649653460000|2022-04-11 05:04:20|1911.52|1893.72|1911.51|1893.71|1911.72|1893.92|1911.37|1893.57|19
1649653470000|2022-04-11 05:04:30|1911.65|1893.85|1911.6|1893.8|1911.69|1893.89|1911.48|1893.68|15
1649653480000|2022-04-11 05:04:40|1911.55|1893.75|1911.33|1893.53|1911.57|1893.77|1911.17|1893.37|13
1649653490000|2022-04-11 05:04:50|1911.31|1893.51|1911.38|1893.58|1911.41|1893.61|1911.31|1893.51|15
1649653500000|2022-04-11 05:05:00|1911.42|1893.62|1911.33|1893.53|1911.61|1893.81|1911.33|1893.53|22
1649653510000|2022-04-11 05:05:10|1911.08|1893.28|1910.55|1892.75|1911.24|1893.44|1910.53|1892.73|16
1649653520000|2022-04-11 05:05:20|1910.47|1892.67|1910.36|1892.56|1910.47|1892.67|1910.13|1892.33|11
1649653530000|2022-04-11 05:05:30|1910.35|1892.55|1909.34|1891.54|1910.35|1892.55|1909.23|1891.43|11
1649653540000|2022-04-11 05:05:40|1909.31|1891.51|1909.28|1891.48|1909.34|1891.54|1908.99|1891.19|15
1649653550000|2022-04-11 05:05:50|1909.26|1891.46|1908.39|1890.59|1909.26|1891.46|1908.38|1890.58|21
1649653560000|2022-04-11 05:06:00|1908.38|1890.58|1908.42|1890.62|1908.77|1890.97|1908.38|1890.58|18
1649653570000|2022-04-11 05:06:10|1908.4|1890.6|1908.74|1890.94|1908.74|1890.94|1908.38|1890.58|18
1649653580000|2022-04-11 05:06:20|1908.72|1890.92|1908.33|1890.53|1908.77|1890.97|1908.31|1890.51|16
1649653590000|2022-04-11 05:06:30|1908.34|1890.54|1908.29|1890.49|1908.44|1890.64|1907.96|1890.16|22
1649653600000|2022-04-11 05:06:40|1908.3|1890.5|1907.37|1889.57|1908.3|1890.5|1907.37|1889.57|16
1649653610000|2022-04-11 05:06:50|1907.35|1889.55|1907.33|1889.53|1907.39|1889.59|1906.85|1889.05|19
1649653620000|2022-04-11 05:07:00|1907.35|1889.55|1907.35|1889.55|1907.4|1889.6|1907.35|1889.55|4
1649653630000|2022-04-11 05:07:10|1907.19|1889.39|1907.25|1889.45|1907.36|1889.56|1907.19|1889.39|5
1649653640000|2022-04-11 05:07:20|1907.31|1889.51|1907.31|1889.51|1907.35|1889.55|1907.01|1889.21|16
1649653650000|2022-04-11 05:07:30|1907.24|1889.44|1907.55|1889.75|1907.63|1889.83|1907.22|1889.42|17
1649653660000|2022-04-11 05:07:40|1907.54|1889.74|1907.55|1889.75|1907.58|1889.78|1907.4|1889.6|9
1649653670000|2022-04-11 05:07:50|1907.56|1889.76|1907.56|1889.76|1907.56|1889.76|1907.2|1889.4|9
1649653680000|2022-04-11 05:08:00|1907.51|1889.71|1907.34|1889.54|1907.54|1889.74|1907.32|1889.52|16
1649653690000|2022-04-11 05:08:10|1907.35|1889.55|1907.47|1889.67|1907.55|1889.75|1907.34|1889.54|11
1649653700000|2022-04-11 05:08:20|1907.55|1889.75|1907.55|1889.75|1907.56|1889.76|1907.47|1889.67|8
1649653710000|2022-04-11 05:08:30|1907.56|1889.76|1908.11|1890.31|1908.11|1890.31|1907.56|1889.76|5
1649653720000|2022-04-11 05:08:40|1908.36|1890.56|1908.11|1890.31|1908.36|1890.56|1908.11|1890.31|3
1649653740000|2022-04-11 05:09:00|1908.03|1890.23|1908.11|1890.31|1908.11|1890.31|1908.03|1890.23|2
1649653750000|2022-04-11 05:09:10|1907.99|1890.19|1907.9|1890.1|1908.4|1890.6|1907.9|1890.1|11
1649653760000|2022-04-11 05:09:20|1907.6|1889.8|1906.36|1888.56|1907.6|1889.8|1906.32|1888.52|24
1649653770000|2022-04-11 05:09:30|1906.27|1888.47|1906.51|1888.71|1906.75|1888.95|1906.27|1888.47|16
1649653780000|2022-04-11 05:09:40|1906.5|1888.7|1906.45|1888.65|1906.56|1888.76|1906.35|1888.55|11
1649653790000|2022-04-11 05:09:50|1906.53|1888.73|1906.53|1888.73|1906.53|1888.73|1906.5|1888.7|10
1649653800000|2022-04-11 05:10:00|1906.51|1888.71|1905.56|1887.76|1906.52|1888.72|1905.56|1887.76|17
1649653810000|2022-04-11 05:10:10|1905.5|1887.7|1905.32|1887.52|1905.56|1887.76|1905.23|1887.43|7
1649653820000|2022-04-11 05:10:20|1905.38|1887.58|1905.34|1887.54|1905.38|1887.58|1905.3|1887.5|5
1649653830000|2022-04-11 05:10:30|1905.33|1887.53|1905.33|1887.53|1905.35|1887.55|1905.09|1887.29|17
1649653840000|2022-04-11 05:10:40|1905.32|1887.52|1904.8|1887|1905.38|1887.58|1904.8|1887|8
1649653850000|2022-04-11 05:10:50|1904.85|1887.05|1904.36|1886.56|1904.85|1887.05|1904.2|1886.4|20
1649653860000|2022-04-11 05:11:00|1904.35|1886.55|1904.37|1886.57|1904.39|1886.59|1904.11|1886.31|7
1649653870000|2022-04-11 05:11:10|1904.11|1886.31|1903.45|1885.65|1904.38|1886.58|1903.35|1885.55|19
1649653880000|2022-04-11 05:11:20|1903.44|1885.64|1903.58|1885.78|1903.58|1885.78|1903.32|1885.52|17
1649653890000|2022-04-11 05:11:30|1903.37|1885.57|1903.7|1885.9|1903.71|1885.91|1903.37|1885.57|11
1649653900000|2022-04-11 05:11:40|1903.46|1885.66|1904.45|1886.65|1904.45|1886.65|1903.46|1885.66|9
1649653910000|2022-04-11 05:11:50|1904.46|1886.66|1904.97|1887.17|1905.09|1887.29|1904.46|1886.66|13
1649653920000|2022-04-11 05:12:00|1905.07|1887.27|1905.4|1887.6|1905.47|1887.67|1905.07|1887.27|13
1649653930000|2022-04-11 05:12:10|1905.39|1887.59|1904.36|1886.56|1905.42|1887.62|1904.36|1886.56|23
1649653940000|2022-04-11 05:12:20|1904.37|1886.57|1904.24|1886.44|1904.42|1886.62|1904.21|1886.41|15
1649653950000|2022-04-11 05:12:30|1904.3|1886.5|1904.39|1886.59|1904.4|1886.6|1903.4|1885.6|15
1649653960000|2022-04-11 05:12:40|1904.4|1886.6|1904.39|1886.59|1904.6|1886.8|1904.39|1886.59|6
1649653980000|2022-04-11 05:13:00|1904.46|1886.66|1904.39|1886.59|1904.46|1886.66|1904.39|1886.59|7
1649654000000|2022-04-11 05:13:20|1904.42|1886.62|1904.42|1886.62|1904.42|1886.62|1904.42|1886.62|1
1649654010000|2022-04-11 05:13:30|1904.39|1886.59|1904.42|1886.62|1904.42|1886.62|1904.39|1886.59|2
1649654020000|2022-04-11 05:13:40|1904.39|1886.59|1904.39|1886.59|1904.41|1886.61|1904.31|1886.51|8
1649654030000|2022-04-11 05:13:50|1904.04|1886.24|1904.39|1886.59|1904.39|1886.59|1904.04|1886.24|2
1649654040000|2022-04-11 05:14:00|1904.36|1886.56|1905.4|1887.6|1905.4|1887.6|1904.36|1886.56|8
1649654050000|2022-04-11 05:14:10|1905.42|1887.62|1905.4|1887.6|1905.42|1887.62|1905.4|1887.6|2
1649654070000|2022-04-11 05:14:30|1905.31|1887.51|1905.22|1887.42|1905.31|1887.51|1905.22|1887.42|2
1649654080000|2022-04-11 05:14:40|1905.31|1887.51|1905.4|1887.6|1905.4|1887.6|1905.31|1887.51|2
1649654090000|2022-04-11 05:14:50|1905.32|1887.52|1905.22|1887.42|1905.39|1887.59|1905|1887.2|13
1649654100000|2022-04-11 05:15:00|1905.31|1887.51|1905.24|1887.44|1905.44|1887.64|1905.22|1887.42|7
1649654110000|2022-04-11 05:15:10|1905.14|1887.34|1905.23|1887.43|1905.32|1887.52|1904.69|1886.89|8
1649654120000|2022-04-11 05:15:20|1905.31|1887.51|1905.6|1887.8|1905.6|1887.8|1905.31|1887.51|3
1649654130000|2022-04-11 05:15:30|1905.4|1887.6|1905.4|1887.6|1905.8|1888|1905.31|1887.51|6
1649654140000|2022-04-11 05:15:40|1905.32|1887.52|1905.4|1887.6|1905.4|1887.6|1905.32|1887.52|2
1649654150000|2022-04-11 05:15:50|1905.32|1887.52|1905.5|1887.7|1905.5|1887.7|1905.31|1887.51|7
1649654160000|2022-04-11 05:16:00|1905.4|1887.6|1905.4|1887.6|1905.45|1887.65|1905.23|1887.43|13
1649654170000|2022-04-11 05:16:10|1905.32|1887.52|1905.58|1887.78|1905.6|1887.8|1905.32|1887.52|8
1649654180000|2022-04-11 05:16:20|1905.56|1887.76|1906.4|1888.6|1906.42|1888.62|1905.56|1887.76|14
1649654190000|2022-04-11 05:16:30|1906.33|1888.53|1906.4|1888.6|1906.52|1888.72|1906.33|1888.53|7
1649654200000|2022-04-11 05:16:40|1906.38|1888.58|1905.55|1887.75|1906.4|1888.6|1905.55|1887.75|9
1649654210000|2022-04-11 05:16:50|1905.85|1888.05|1905.51|1887.71|1905.85|1888.05|1905.51|1887.71|5
1649654220000|2022-04-11 05:17:00|1905.45|1887.65|1905.62|1887.82|1905.62|1887.82|1905.45|1887.65|4
1649654230000|2022-04-11 05:17:10|1905.59|1887.79|1906.49|1888.69|1906.61|1888.81|1905.51|1887.71|20
1649654240000|2022-04-11 05:17:20|1906.51|1888.71|1906.57|1888.77|1906.84|1889.04|1906.49|1888.69|12
1649654250000|2022-04-11 05:17:30|1906.75|1888.95|1907.4|1889.6|1907.4|1889.6|1906.55|1888.75|11
1649654260000|2022-04-11 05:17:40|1907.36|1889.56|1906.46|1888.66|1907.4|1889.6|1906.44|1888.64|10
1649654270000|2022-04-11 05:17:50|1906.29|1888.49|1906.44|1888.64|1906.44|1888.64|1906.29|1888.49|4
1649654280000|2022-04-11 05:18:00|1906.35|1888.55|1906.44|1888.64|1906.49|1888.69|1906.35|1888.55|4
1649654290000|2022-04-11 05:18:10|1906.39|1888.59|1906.86|1889.06|1907.07|1889.27|1906.39|1888.59|11
1649654300000|2022-04-11 05:18:20|1906.77|1888.97|1907.4|1889.6|1907.4|1889.6|1906.77|1888.97|10
1649654320000|2022-04-11 05:18:40|1907.51|1889.71|1907.6|1889.8|1907.6|1889.8|1907.51|1889.71|3
1649654330000|2022-04-11 05:18:50|1907.44|1889.64|1907.55|1889.75|1907.55|1889.75|1907.44|1889.64|2
1649654340000|2022-04-11 05:19:00|1907.44|1889.64|1907.48|1889.68|1907.48|1889.68|1907.44|1889.64|2
1649654350000|2022-04-11 05:19:10|1907.55|1889.75|1907.55|1889.75|1907.55|1889.75|1907.48|1889.68|3
1649654390000|2022-04-11 05:19:50|1907.9|1890.1|1908.21|1890.41|1908.4|1890.6|1907.9|1890.1|6
1649654400000|2022-04-11 05:20:00|1908.22|1890.42|1907.6|1889.8|1908.8|1891|1907.6|1889.8|12
1649654410000|2022-04-11 05:20:10|1907.85|1890.05|1907.55|1889.75|1907.85|1890.05|1907.49|1889.69|7
1649654420000|2022-04-11 05:20:20|1907.51|1889.71|1908.3|1890.5|1908.3|1890.5|1907.5|1889.7|15
1649654430000|2022-04-11 05:20:30|1908.41|1890.61|1908.65|1890.85|1908.65|1890.85|1908.28|1890.48|7
1649654440000|2022-04-11 05:20:40|1908.87|1891.07|1909.12|1891.32|1909.12|1891.32|1908.87|1891.07|4
1649654450000|2022-04-11 05:20:50|1908.9|1891.1|1908.91|1891.11|1909.12|1891.32|1908.9|1891.1|4
1649654460000|2022-04-11 05:21:00|1908.85|1891.05|1908.89|1891.09|1908.89|1891.09|1908.85|1891.05|2
1649654470000|2022-04-11 05:21:10|1908.85|1891.05|1908.9|1891.1|1908.93|1891.13|1908.85|1891.05|4
1649654490000|2022-04-11 05:21:30|1908.93|1891.13|1908.9|1891.1|1908.93|1891.13|1908.9|1891.1|3
1649654500000|2022-04-11 05:21:40|1908.58|1890.78|1908.74|1890.94|1909.36|1891.56|1908.57|1890.77|16
1649654510000|2022-04-11 05:21:50|1908.59|1890.79|1908.5|1890.7|1908.75|1890.95|1908.45|1890.65|13
1649654520000|2022-04-11 05:22:00|1908.49|1890.69|1910.73|1892.93|1910.73|1892.93|1908.49|1890.69|19
1649654530000|2022-04-11 05:22:10|1910.7|1892.9|1910.18|1892.38|1910.7|1892.9|1910.18|1892.38|7
1649654540000|2022-04-11 05:22:20|1909.65|1891.85|1910.55|1892.75|1910.55|1892.75|1909.6|1891.8|14
1649654550000|2022-04-11 05:22:30|1910.77|1892.97|1911.15|1893.35|1911.47|1893.67|1910.77|1892.97|10
1649654560000|2022-04-11 05:22:40|1911.18|1893.38|1911.4|1893.6|1911.4|1893.6|1911.15|1893.35|3
1649654570000|2022-04-11 05:22:50|1911.47|1893.67|1911.4|1893.6|1911.47|1893.67|1911.4|1893.6|2
1649654580000|2022-04-11 05:23:00|1911.41|1893.61|1911.43|1893.63|1911.46|1893.66|1911.4|1893.6|6
1649654590000|2022-04-11 05:23:10|1911.4|1893.6|1911.39|1893.59|1911.4|1893.6|1911.39|1893.59|2
1649654600000|2022-04-11 05:23:20|1911.4|1893.6|1911.71|1893.91|1911.71|1893.91|1911.4|1893.6|2
1649654610000|2022-04-11 05:23:30|1911.72|1893.92|1910.62|1892.82|1911.75|1893.95|1910.62|1892.82|14
1649654620000|2022-04-11 05:23:40|1910.5|1892.7|1910.9|1893.1|1910.9|1893.1|1910.5|1892.7|8
1649654630000|2022-04-11 05:23:50|1910.95|1893.15|1910.78|1892.98|1910.95|1893.15|1910.78|1892.98|3
1649654640000|2022-04-11 05:24:00|1910.9|1893.1|1910.4|1892.6|1911.4|1893.6|1910.4|1892.6|19
1649654650000|2022-04-11 05:24:10|1910.78|1892.98|1911.11|1893.31|1911.11|1893.31|1910.68|1892.88|18
1649654660000|2022-04-11 05:24:20|1911.16|1893.36|1911.31|1893.51|1911.31|1893.51|1911.16|1893.36|6
1649654670000|2022-04-11 05:24:30|1911.2|1893.4|1910.79|1892.99|1911.22|1893.42|1910.55|1892.75|9
1649654680000|2022-04-11 05:24:40|1911.15|1893.35|1910.6|1892.8|1911.15|1893.35|1910.51|1892.71|6
1649654700000|2022-04-11 05:25:00|1910.41|1892.61|1909.4|1891.6|1910.41|1892.61|1909.4|1891.6|8
1649654730000|2022-04-11 05:25:30|1909.6|1891.8|1910.37|1892.57|1910.52|1892.72|1909.6|1891.8|14
1649654740000|2022-04-11 05:25:40|1910.38|1892.58|1910.52|1892.72|1910.55|1892.75|1910.37|1892.57|6
1649654750000|2022-04-11 05:25:50|1910.54|1892.74|1910.55|1892.75|1910.75|1892.95|1910.54|1892.74|12
1649654760000|2022-04-11 05:26:00|1910.56|1892.76|1911.6|1893.8|1911.61|1893.81|1910.56|1892.76|20
1649654770000|2022-04-11 05:26:10|1911.65|1893.85|1911.4|1893.6|1911.7|1893.9|1911.4|1893.6|4
1649654780000|2022-04-11 05:26:20|1911.51|1893.71|1911.5|1893.7|1911.51|1893.71|1911.4|1893.6|3
1649654790000|2022-04-11 05:26:30|1911.62|1893.82|1910.76|1892.96|1911.65|1893.85|1910.4|1892.6|14
1649654800000|2022-04-11 05:26:40|1910.77|1892.97|1911.5|1893.7|1911.68|1893.88|1910.72|1892.92|24
1649654810000|2022-04-11 05:26:50|1911.42|1893.62|1911.57|1893.77|1911.73|1893.93|1911.38|1893.58|19
1649654820000|2022-04-11 05:27:00|1911.58|1893.78|1911.4|1893.6|1912.4|1894.6|1911.4|1893.6|11
1649654830000|2022-04-11 05:27:10|1911.65|1893.85|1911.41|1893.61|1911.65|1893.85|1911.41|1893.61|2
1649654840000|2022-04-11 05:27:20|1911.19|1893.39|1910.41|1892.61|1911.4|1893.6|1910.36|1892.56|7
1649654850000|2022-04-11 05:27:30|1910.35|1892.55|1910.54|1892.74|1910.55|1892.75|1910.34|1892.54|6
1649654860000|2022-04-11 05:27:40|1910.48|1892.68|1910.51|1892.71|1910.51|1892.71|1910.48|1892.68|2
1649654880000|2022-04-11 05:28:00|1910.55|1892.75|1910.58|1892.78|1910.58|1892.78|1910.55|1892.75|3
1649654890000|2022-04-11 05:28:10|1910.54|1892.74|1910.57|1892.77|1910.8|1893|1910.54|1892.74|7
1649654900000|2022-04-11 05:28:20|1910.56|1892.76|1910.56|1892.76|1910.87|1893.07|1910.56|1892.76|3
1649654910000|2022-04-11 05:28:30|1910.85|1893.05|1911.32|1893.52|1911.32|1893.52|1910.52|1892.72|9
1649654920000|2022-04-11 05:28:40|1911.3|1893.5|1911.39|1893.59|1911.41|1893.61|1911.3|1893.5|9
1649654930000|2022-04-11 05:28:50|1911.38|1893.58|1910.04|1892.24|1911.39|1893.59|1909.95|1892.15|16
1649654940000|2022-04-11 05:29:00|1910.39|1892.59|1910.19|1892.39|1910.39|1892.59|1910.19|1892.39|3
1649654950000|2022-04-11 05:29:10|1910.2|1892.4|1909.88|1892.08|1910.2|1892.4|1909.87|1892.07|4
1649654960000|2022-04-11 05:29:20|1909.48|1891.68|1909.5|1891.7|1909.63|1891.83|1909.48|1891.68|4
1649654980000|2022-04-11 05:29:40|1909.68|1891.88|1909.72|1891.92|1909.77|1891.97|1909.68|1891.88|8
1649654990000|2022-04-11 05:29:50|1910.04|1892.24|1909.72|1891.92|1910.04|1892.24|1909.72|1891.92|2
1649655000000|2022-04-11 05:30:00|1909.94|1892.14|1909.71|1891.91|1909.94|1892.14|1909.71|1891.91|6
1649655010000|2022-04-11 05:30:10|1909.5|1891.7|1909.7|1891.9|1909.72|1891.92|1909.4|1891.6|19
1649655020000|2022-04-11 05:30:20|1909.5|1891.7|1909.63|1891.83|1909.7|1891.9|1909.44|1891.64|15
1649655030000|2022-04-11 05:30:30|1909.7|1891.9|1909.7|1891.9|1909.7|1891.9|1909.7|1891.9|1
1649655040000|2022-04-11 05:30:40|1909.78|1891.98|1910.53|1892.73|1910.53|1892.73|1909.72|1891.92|7
1649655050000|2022-04-11 05:30:50|1910.58|1892.78|1910.5|1892.7|1910.83|1893.03|1910.5|1892.7|13
1649655060000|2022-04-11 05:31:00|1910.52|1892.72|1910.55|1892.75|1910.55|1892.75|1910.4|1892.6|4
1649655070000|2022-04-11 05:31:10|1910.39|1892.59|1909.58|1891.78|1910.39|1892.59|1909.34|1891.54|17
1649655080000|2022-04-11 05:31:20|1909.62|1891.82|1909.56|1891.76|1909.69|1891.89|1909.54|1891.74|17
1649655090000|2022-04-11 05:31:30|1909.59|1891.79|1909.52|1891.72|1909.65|1891.85|1909.4|1891.6|9
1649655110000|2022-04-11 05:31:50|1909.53|1891.73|1909.39|1891.59|1909.57|1891.77|1909.08|1891.28|14
1649655120000|2022-04-11 05:32:00|1909.55|1891.75|1909.4|1891.6|1909.55|1891.75|1909.4|1891.6|4
1649655130000|2022-04-11 05:32:10|1909.52|1891.72|1909.52|1891.72|1909.52|1891.72|1909.52|1891.72|1
1649655140000|2022-04-11 05:32:20|1909.4|1891.6|1909.4|1891.6|1909.4|1891.6|1909.34|1891.54|3
1649655160000|2022-04-11 05:32:40|1909.82|1892.02|1909.75|1891.95|1909.82|1892.02|1909.75|1891.95|3
1649655180000|2022-04-11 05:33:00|1909.71|1891.91|1909.75|1891.95|1909.75|1891.95|1909.71|1891.91|3
1649655190000|2022-04-11 05:33:10|1909.91|1892.11|1909.96|1892.16|1909.96|1892.16|1909.85|1892.05|3
1649655200000|2022-04-11 05:33:20|1909.9|1892.1|1909.9|1892.1|1909.9|1892.1|1909.9|1892.1|1
1649655210000|2022-04-11 05:33:30|1910.12|1892.32|1910.4|1892.6|1910.41|1892.61|1910.12|1892.32|5
1649655220000|2022-04-11 05:33:40|1910.43|1892.63|1910.4|1892.6|1910.43|1892.63|1910.4|1892.6|2
1649655230000|2022-04-11 05:33:50|1910.35|1892.55|1910.4|1892.6|1910.4|1892.6|1910.35|1892.55|4
1649655240000|2022-04-11 05:34:00|1910.3|1892.5|1909.46|1891.66|1910.4|1892.6|1909.46|1891.66|8
1649655250000|2022-04-11 05:34:10|1909.48|1891.68|1909.7|1891.9|1910|1892.2|1909.48|1891.68|7
1649655260000|2022-04-11 05:34:20|1909.79|1891.99|1911.4|1893.6|1911.4|1893.6|1909.78|1891.98|19
1649655270000|2022-04-11 05:34:30|1911.33|1893.53|1909.55|1891.75|1911.33|1893.53|1909.5|1891.7|16
1649655280000|2022-04-11 05:34:40|1909.65|1891.85|1910.49|1892.69|1910.7|1892.9|1909.62|1891.82|15
1649655290000|2022-04-11 05:34:50|1910.4|1892.6|1910.94|1893.14|1910.98|1893.18|1910.4|1892.6|11
1649655300000|2022-04-11 05:35:00|1910.56|1892.76|1910.75|1892.95|1911.03|1893.23|1910.51|1892.71|17
1649655310000|2022-04-11 05:35:10|1910.5|1892.7|1910.75|1892.95|1910.8|1893|1910.5|1892.7|6
1649655320000|2022-04-11 05:35:20|1910.38|1892.58|1909.7|1891.9|1910.39|1892.59|1909.5|1891.7|7
1649655340000|2022-04-11 05:35:40|1909.54|1891.74|1909.51|1891.71|1909.57|1891.77|1909.45|1891.65|7
1649655350000|2022-04-11 05:35:50|1909.65|1891.85|1910.6|1892.8|1910.83|1893.03|1909.51|1891.71|18
1649655360000|2022-04-11 05:36:00|1910.61|1892.81|1910.58|1892.78|1911|1893.2|1910.54|1892.74|18
1649655370000|2022-04-11 05:36:10|1910.56|1892.76|1910.58|1892.78|1910.6|1892.8|1910.54|1892.74|8
1649655380000|2022-04-11 05:36:20|1910.53|1892.73|1910.4|1892.6|1911.01|1893.21|1910.4|1892.6|16
1649655400000|2022-04-11 05:36:40|1910.36|1892.56|1910.4|1892.6|1910.4|1892.6|1910.36|1892.56|6
1649655420000|2022-04-11 05:37:00|1910.2|1892.4|1910.56|1892.76|1910.56|1892.76|1909.73|1891.93|14
1649655430000|2022-04-11 05:37:10|1910.6|1892.8|1911.05|1893.25|1911.18|1893.38|1910.56|1892.76|15
1649655440000|2022-04-11 05:37:20|1911.06|1893.26|1910.63|1892.83|1911.07|1893.27|1910.56|1892.76|6
1649655450000|2022-04-11 05:37:30|1910.68|1892.88|1911.23|1893.43|1911.23|1893.43|1910.56|1892.76|9
1649655460000|2022-04-11 05:37:40|1911.26|1893.46|1911.4|1893.6|1911.4|1893.6|1911.26|1893.46|2
1649655470000|2022-04-11 05:37:50|1911.9|1894.1|1911.4|1893.6|1911.9|1894.1|1911.4|1893.6|3
1649655480000|2022-04-11 05:38:00|1912|1894.2|1911.95|1894.15|1912|1894.2|1911.95|1894.15|3
1649655490000|2022-04-11 05:38:10|1911.73|1893.93|1911.7|1893.9|1911.73|1893.93|1911.7|1893.9|2
1649655500000|2022-04-11 05:38:20|1911.73|1893.93|1911.4|1893.6|1911.73|1893.93|1911.4|1893.6|7
1649655510000|2022-04-11 05:38:30|1911.79|1893.99|1911.8|1894|1911.8|1894|1911.79|1893.99|2
1649655540000|2022-04-11 05:39:00|1911.85|1894.05|1911.85|1894.05|1911.85|1894.05|1911.85|1894.05|1
1649655560000|2022-04-11 05:39:20|1911.4|1893.6|1911.4|1893.6|1911.4|1893.6|1911.4|1893.6|1
1649655570000|2022-04-11 05:39:30|1911.65|1893.85|1911.4|1893.6|1911.65|1893.85|1911.4|1893.6|2
1649655600000|2022-04-11 05:40:00|1911.85|1894.05|1911.85|1894.05|1911.85|1894.05|1911.85|1894.05|1
1649655610000|2022-04-11 05:40:10|1912.04|1894.24|1911.9|1894.1|1912.4|1894.6|1911.9|1894.1|10
1649655620000|2022-04-11 05:40:20|1912.12|1894.32|1912.12|1894.32|1912.4|1894.6|1911.9|1894.1|6
1649655630000|2022-04-11 05:40:30|1912.4|1894.6|1913.09|1895.29|1913.4|1895.6|1911.9|1894.1|12
1649655640000|2022-04-11 05:40:40|1913.4|1895.6|1912.9|1895.1|1913.4|1895.6|1912.9|1895.1|9
1649655650000|2022-04-11 05:40:50|1913.09|1895.29|1913.4|1895.6|1913.4|1895.6|1913.09|1895.29|6
1649655660000|2022-04-11 05:41:00|1913.56|1895.76|1913.4|1895.6|1913.76|1895.96|1913.4|1895.6|6
1649655680000|2022-04-11 05:41:20|1913.52|1895.72|1913.4|1895.6|1913.55|1895.75|1913.4|1895.6|3
1649655700000|2022-04-11 05:41:40|1913.39|1895.59|1913.4|1895.6|1913.4|1895.6|1913.38|1895.58|3
1649655710000|2022-04-11 05:41:50|1913.21|1895.41|1913.19|1895.39|1913.21|1895.41|1913.19|1895.39|2
1649655720000|2022-04-11 05:42:00|1912.78|1894.98|1913.19|1895.39|1913.19|1895.39|1912.78|1894.98|3
1649655730000|2022-04-11 05:42:10|1913.1|1895.3|1912.81|1895.01|1913.19|1895.39|1912.73|1894.93|6
1649655740000|2022-04-11 05:42:20|1913.04|1895.24|1913.04|1895.24|1913.19|1895.39|1912.56|1894.76|9
1649655750000|2022-04-11 05:42:30|1912.91|1895.11|1912.56|1894.76|1913.04|1895.24|1912.56|1894.76|8
1649655760000|2022-04-11 05:42:40|1913.06|1895.26|1911.82|1894.02|1913.12|1895.32|1911.82|1894.02|13
1649655770000|2022-04-11 05:42:50|1911.85|1894.05|1911.8|1894|1911.9|1894.1|1911.55|1893.75|8
1649655780000|2022-04-11 05:43:00|1911.82|1894.02|1911.79|1893.99|1911.82|1894.02|1911.55|1893.75|7
1649655790000|2022-04-11 05:43:10|1911.55|1893.75|1911.69|1893.89|1911.79|1893.99|1911.48|1893.68|5
1649655800000|2022-04-11 05:43:20|1911.74|1893.94|1911.79|1893.99|1911.79|1893.99|1911.5|1893.7|3
1649655810000|2022-04-11 05:43:30|1911.81|1894.01|1911.83|1894.03|1911.83|1894.03|1911.8|1894|7
1649655820000|2022-04-11 05:43:40|1911.81|1894.01|1911.79|1893.99|1911.82|1894.02|1911.79|1893.99|4
1649655830000|2022-04-11 05:43:50|1912.11|1894.31|1911.79|1893.99|1912.11|1894.31|1911.79|1893.99|3
1649655840000|2022-04-11 05:44:00|1911.94|1894.14|1911.79|1893.99|1911.94|1894.14|1911.79|1893.99|2
1649655860000|2022-04-11 05:44:20|1912.17|1894.37|1911.79|1893.99|1912.17|1894.37|1911.79|1893.99|2
1649655870000|2022-04-11 05:44:30|1911.55|1893.75|1911.79|1893.99|1911.79|1893.99|1911.5|1893.7|7
1649655880000|2022-04-11 05:44:40|1911.55|1893.75|1910.1|1892.3|1911.55|1893.75|1910.1|1892.3|11
1649655890000|2022-04-11 05:44:50|1909.6|1891.8|1908.95|1891.15|1909.64|1891.84|1908.62|1890.82|10
1649655900000|2022-04-11 05:45:00|1908.4|1890.6|1909.32|1891.52|1909.4|1891.6|1908.4|1890.6|15
1649655910000|2022-04-11 05:45:10|1909.4|1891.6|1908.4|1890.6|1909.4|1891.6|1908.4|1890.6|10
1649655920000|2022-04-11 05:45:20|1908.84|1891.04|1909.05|1891.25|1909.05|1891.25|1908.84|1891.04|2
1649655930000|2022-04-11 05:45:30|1908.4|1890.6|1908.4|1890.6|1908.4|1890.6|1908.4|1890.6|1
1649655940000|2022-04-11 05:45:40|1908.69|1890.89|1909.05|1891.25|1909.4|1891.6|1908.55|1890.75|9
1649655950000|2022-04-11 05:45:50|1908.4|1890.6|1908.32|1890.52|1909.09|1891.29|1908.32|1890.52|5
1649655960000|2022-04-11 05:46:00|1907.4|1889.6|1906.71|1888.91|1907.62|1889.82|1906.71|1888.91|8
1649655970000|2022-04-11 05:46:10|1906.4|1888.6|1907.21|1889.41|1907.21|1889.41|1906.4|1888.6|4
1649655980000|2022-04-11 05:46:20|1907.4|1889.6|1907.4|1889.6|1907.4|1889.6|1906.61|1888.81|16
1649655990000|2022-04-11 05:46:30|1907.49|1889.69|1908.4|1890.6|1908.4|1890.6|1907.4|1889.6|9
1649656000000|2022-04-11 05:46:40|1908.55|1890.75|1908.4|1890.6|1908.56|1890.76|1908.4|1890.6|4
1649656010000|2022-04-11 05:46:50|1908.49|1890.69|1908.4|1890.6|1908.6|1890.8|1908.37|1890.57|6
1649656020000|2022-04-11 05:47:00|1908.55|1890.75|1908.4|1890.6|1908.6|1890.8|1908.4|1890.6|3
1649656030000|2022-04-11 05:47:10|1908.47|1890.67|1908.15|1890.35|1908.47|1890.67|1908.15|1890.35|4
1649656040000|2022-04-11 05:47:20|1907.45|1889.65|1907.5|1889.7|1907.5|1889.7|1907.45|1889.65|3
1649656050000|2022-04-11 05:47:30|1907.4|1889.6|1907.4|1889.6|1907.55|1889.75|1907.4|1889.6|5
1649656060000|2022-04-11 05:47:40|1907.32|1889.52|1906.4|1888.6|1907.32|1889.52|1906.4|1888.6|10
1649656080000|2022-04-11 05:48:00|1906.63|1888.83|1906.4|1888.6|1906.63|1888.83|1906.4|1888.6|2
1649656100000|2022-04-11 05:48:20|1906.65|1888.85|1907.4|1889.6|1907.4|1889.6|1906.65|1888.85|3
1649656110000|2022-04-11 05:48:30|1907.65|1889.85|1908.15|1890.35|1908.32|1890.52|1907.4|1889.6|5
1649656120000|2022-04-11 05:48:40|1908.4|1890.6|1908.4|1890.6|1908.4|1890.6|1908.25|1890.45|3
1649656130000|2022-04-11 05:48:50|1908.49|1890.69|1908.4|1890.6|1908.49|1890.69|1908.4|1890.6|2
1649656140000|2022-04-11 05:49:00|1908.6|1890.8|1908.4|1890.6|1908.6|1890.8|1908.4|1890.6|3
1649656160000|2022-04-11 05:49:20|1908.43|1890.63|1908.4|1890.6|1908.43|1890.63|1908.4|1890.6|2
1649656190000|2022-04-11 05:49:50|1908.59|1890.79|1908.4|1890.6|1908.9|1891.1|1908.4|1890.6|4
1649656200000|2022-04-11 05:50:00|1908.55|1890.75|1908.43|1890.63|1908.85|1891.05|1908.4|1890.6|6
1649656210000|2022-04-11 05:50:10|1908.44|1890.64|1908.4|1890.6|1908.45|1890.65|1908.33|1890.53|6
1649656220000|2022-04-11 05:50:20|1908.55|1890.75|1908.4|1890.6|1908.55|1890.75|1908.4|1890.6|3
1649656230000|2022-04-11 05:50:30|1908.67|1890.87|1908.4|1890.6|1908.67|1890.87|1908.4|1890.6|3
1649656260000|2022-04-11 05:51:00|1908.65|1890.85|1909.4|1891.6|1909.87|1892.07|1908.65|1890.85|9
1649656280000|2022-04-11 05:51:20|1909.5|1891.7|1910.4|1892.6|1910.4|1892.6|1909.4|1891.6|6
1649656290000|2022-04-11 05:51:30|1910.38|1892.58|1910.4|1892.6|1910.4|1892.6|1910.38|1892.58|2
1649656300000|2022-04-11 05:51:40|1910.38|1892.58|1910.4|1892.6|1910.53|1892.73|1910.38|1892.58|5
1649656310000|2022-04-11 05:51:50|1910.65|1892.85|1910.4|1892.6|1910.65|1892.85|1910.4|1892.6|2
1649656320000|2022-04-11 05:52:00|1910.5|1892.7|1910.4|1892.6|1910.5|1892.7|1910.4|1892.6|2
1649656340000|2022-04-11 05:52:20|1910.69|1892.89|1910.62|1892.82|1910.94|1893.14|1910.62|1892.82|4
1649656350000|2022-04-11 05:52:30|1910.4|1892.6|1910.4|1892.6|1910.6|1892.8|1910.4|1892.6|3
1649656360000|2022-04-11 05:52:40|1910.6|1892.8|1910.6|1892.8|1910.69|1892.89|1910.4|1892.6|4
1649656370000|2022-04-11 05:52:50|1910.4|1892.6|1910.4|1892.6|1910.4|1892.6|1910.4|1892.6|1
1649656380000|2022-04-11 05:53:00|1910.55|1892.75|1910.39|1892.59|1910.61|1892.81|1910.39|1892.59|4
1649656390000|2022-04-11 05:53:10|1910.38|1892.58|1910.4|1892.6|1910.4|1892.6|1910.38|1892.58|4
1649656410000|2022-04-11 05:53:30|1910.52|1892.72|1910.4|1892.6|1910.56|1892.76|1910.4|1892.6|3
1649656420000|2022-04-11 05:53:40|1910.56|1892.76|1910.4|1892.6|1910.56|1892.76|1910.4|1892.6|2
1649656430000|2022-04-11 05:53:50|1910.71|1892.91|1908.37|1890.57|1910.71|1892.91|1907.85|1890.05|20
1649656440000|2022-04-11 05:54:00|1908.49|1890.69|1909.8|1892|1910.24|1892.44|1908.49|1890.69|19
1649656450000|2022-04-11 05:54:10|1909.75|1891.95|1909.41|1891.61|1909.8|1892|1909.22|1891.42|12
1649656460000|2022-04-11 05:54:20|1909.49|1891.69|1909.4|1891.6|1909.49|1891.69|1909.28|1891.48|5
1649656470000|2022-04-11 05:54:30|1909.33|1891.53|1909.27|1891.47|1909.4|1891.6|1909.27|1891.47|5
1649656480000|2022-04-11 05:54:40|1909.4|1891.6|1909.1|1891.3|1909.4|1891.6|1908.65|1890.85|7
1649656490000|2022-04-11 05:54:50|1908.65|1890.85|1909.4|1891.6|1909.4|1891.6|1908.65|1890.85|8
1649656500000|2022-04-11 05:55:00|1909.3|1891.5|1908.4|1890.6|1909.32|1891.52|1908.4|1890.6|4
1649656510000|2022-04-11 05:55:10|1908.49|1890.69|1908.4|1890.6|1908.49|1890.69|1908.32|1890.52|6
1649656520000|2022-04-11 05:55:20|1908.35|1890.55|1908.62|1890.82|1908.62|1890.82|1908.35|1890.55|4
1649656530000|2022-04-11 05:55:30|1908.4|1890.6|1908.62|1890.82|1908.9|1891.1|1908.4|1890.6|4
1649656540000|2022-04-11 05:55:40|1908.85|1891.05|1908.4|1890.6|1908.85|1891.05|1908.4|1890.6|6
1649656550000|2022-04-11 05:55:50|1908.66|1890.86|1908.4|1890.6|1908.66|1890.86|1908.4|1890.6|2
1649656560000|2022-04-11 05:56:00|1908.53|1890.73|1908.4|1890.6|1908.53|1890.73|1908.4|1890.6|2
1649656570000|2022-04-11 05:56:10|1908.49|1890.69|1908.49|1890.69|1908.49|1890.69|1908.49|1890.69|1
1649656580000|2022-04-11 05:56:20|1908.52|1890.72|1908.4|1890.6|1908.58|1890.78|1908.4|1890.6|3
1649656600000|2022-04-11 05:56:40|1908.39|1890.59|1908.4|1890.6|1908.4|1890.6|1908.21|1890.41|9
1649656610000|2022-04-11 05:56:50|1908.29|1890.49|1907.43|1889.63|1908.29|1890.49|1907.4|1889.6|9
1649656620000|2022-04-11 05:57:00|1907.42|1889.62|1907.4|1889.6|1907.44|1889.64|1907|1889.2|9
1649656630000|2022-04-11 05:57:10|1907.37|1889.57|1907.4|1889.6|1907.4|1889.6|1907.37|1889.57|2
1649656640000|2022-04-11 05:57:20|1907.37|1889.57|1907.4|1889.6|1907.4|1889.6|1907.37|1889.57|2
1649656650000|2022-04-11 05:57:30|1907.65|1889.85|1907.7|1889.9|1907.7|1889.9|1907.65|1889.85|3
1649656660000|2022-04-11 05:57:40|1907.59|1889.79|1907.7|1889.9|1907.7|1889.9|1907.59|1889.79|6
1649656670000|2022-04-11 05:57:50|1907.4|1889.6|1907.4|1889.6|1907.4|1889.6|1907.34|1889.54|4
1649656680000|2022-04-11 05:58:00|1907.36|1889.56|1907.4|1889.6|1907.4|1889.6|1907.32|1889.52|3
1649656690000|2022-04-11 05:58:10|1907.44|1889.64|1908.09|1890.29|1908.09|1890.29|1907.44|1889.64|3
1649656700000|2022-04-11 05:58:20|1908.23|1890.43|1908.03|1890.23|1908.23|1890.43|1908.03|1890.23|2
1649656710000|2022-04-11 05:58:30|1907.95|1890.15|1907.48|1889.68|1908.14|1890.34|1907.4|1889.6|9
1649656720000|2022-04-11 05:58:40|1907.55|1889.75|1907.44|1889.64|1907.55|1889.75|1907.44|1889.64|3
1649656730000|2022-04-11 05:58:50|1907.39|1889.59|1907.9|1890.1|1908.15|1890.35|1907.39|1889.59|9
1649656740000|2022-04-11 05:59:00|1908.15|1890.35|1907.8|1890|1908.15|1890.35|1907.8|1890|4
1649656750000|2022-04-11 05:59:10|1907.69|1889.89|1907.7|1889.9|1907.7|1889.9|1907.69|1889.89|2
1649656760000|2022-04-11 05:59:20|1907.4|1889.6|1907.4|1889.6|1907.4|1889.6|1907.4|1889.6|1
1649656770000|2022-04-11 05:59:30|1907.29|1889.49|1907.4|1889.6|1907.4|1889.6|1907.29|1889.49|2
1649656780000|2022-04-11 05:59:40|1907.59|1889.79|1907.31|1889.51|1908.05|1890.25|1907.31|1889.51|9
1649656790000|2022-04-11 05:59:50|1907.4|1889.6|1907.4|1889.6|1907.4|1889.6|1907.4|1889.6|1
1649656800000|2022-04-11 06:00:00|1907.59|1889.79|1906.36|1888.56|1908|1890.2|1906.36|1888.56|24
1649656810000|2022-04-11 06:00:10|1906.14|1888.34|1905.4|1887.6|1906.28|1888.48|1905.4|1887.6|10
1649656820000|2022-04-11 06:00:20|1905.62|1887.82|1906.4|1888.6|1906.4|1888.6|1905.62|1887.82|20
1649656830000|2022-04-11 06:00:30|1906.32|1888.52|1906.19|1888.39|1906.4|1888.6|1906.11|1888.31|8
1649656840000|2022-04-11 06:00:40|1906.15|1888.35|1906.39|1888.59|1906.4|1888.6|1906.15|1888.35|7
1649656850000|2022-04-11 06:00:50|1906.4|1888.6|1905.62|1887.82|1906.4|1888.6|1905.4|1887.6|9
1649656860000|2022-04-11 06:01:00|1905.4|1887.6|1905.4|1887.6|1905.55|1887.75|1905.4|1887.6|3
1649656870000|2022-04-11 06:01:10|1905.55|1887.75|1905.55|1887.75|1905.55|1887.75|1905.55|1887.75|1
1649656880000|2022-04-11 06:01:20|1905.4|1887.6|1905.62|1887.82|1905.62|1887.82|1905.4|1887.6|2
1649656890000|2022-04-11 06:01:30|1905.87|1888.07|1905.59|1887.79|1905.87|1888.07|1905.4|1887.6|11
1649656900000|2022-04-11 06:01:40|1905.4|1887.6|1905.4|1887.6|1905.59|1887.79|1905.4|1887.6|5
1649656910000|2022-04-11 06:01:50|1905.62|1887.82|1906.32|1888.52|1906.35|1888.55|1905.62|1887.82|10
1649656920000|2022-04-11 06:02:00|1906.24|1888.44|1905.4|1887.6|1906.4|1888.6|1905.4|1887.6|14
1649656930000|2022-04-11 06:02:10|1905.63|1887.83|1905.9|1888.1|1905.9|1888.1|1905.4|1887.6|10
1649656940000|2022-04-11 06:02:20|1905.4|1887.6|1905.4|1887.6|1905.6|1887.8|1905.4|1887.6|3
1649656950000|2022-04-11 06:02:30|1905.42|1887.62|1905.4|1887.6|1905.42|1887.62|1905.4|1887.6|4
1649656960000|2022-04-11 06:02:40|1905.25|1887.45|1905.25|1887.45|1905.25|1887.45|1905.25|1887.45|1
1649656970000|2022-04-11 06:02:50|1905.4|1887.6|1905.32|1887.52|1905.4|1887.6|1905.32|1887.52|2
1649656980000|2022-04-11 06:03:00|1905.4|1887.6|1905.4|1887.6|1905.4|1887.6|1905.27|1887.47|4
1649656990000|2022-04-11 06:03:10|1905.32|1887.52|1905.4|1887.6|1905.4|1887.6|1905.32|1887.52|2
1649657000000|2022-04-11 06:03:20|1905.35|1887.55|1905.4|1887.6|1905.4|1887.6|1905.26|1887.46|4
1649657010000|2022-04-11 06:03:30|1905.28|1887.48|1904.73|1886.93|1905.33|1887.53|1904.73|1886.93|5
1649657020000|2022-04-11 06:03:40|1904.5|1886.7|1904.4|1886.6|1905.15|1887.35|1904.4|1886.6|8
1649657030000|2022-04-11 06:03:50|1904.61|1886.81|1904.43|1886.63|1904.65|1886.85|1904.4|1886.6|10
1649657040000|2022-04-11 06:04:00|1904.4|1886.6|1904.4|1886.6|1904.4|1886.6|1904.06|1886.26|7
1649657050000|2022-04-11 06:04:10|1904.34|1886.54|1904.37|1886.57|1904.37|1886.57|1904.34|1886.54|2
1649657060000|2022-04-11 06:04:20|1904.38|1886.58|1904.65|1886.85|1904.65|1886.85|1904.37|1886.57|4
1649657080000|2022-04-11 06:04:40|1904.79|1886.99|1904.4|1886.6|1904.79|1886.99|1904.4|1886.6|4
1649657090000|2022-04-11 06:04:50|1904.62|1886.82|1906.31|1888.51|1906.31|1888.51|1904.62|1886.82|14
1649657100000|2022-04-11 06:05:00|1906.27|1888.47|1906.27|1888.47|1906.28|1888.48|1906.26|1888.46|5
1649657110000|2022-04-11 06:05:10|1906.26|1888.46|1905.44|1887.64|1906.35|1888.55|1905.4|1887.6|18
1649657120000|2022-04-11 06:05:20|1905.19|1887.39|1905.4|1887.6|1905.4|1887.6|1905.19|1887.39|6
1649657140000|2022-04-11 06:05:40|1905.23|1887.43|1905.35|1887.55|1905.35|1887.55|1905.23|1887.43|3
1649657150000|2022-04-11 06:05:50|1905.4|1887.6|1905.4|1887.6|1905.4|1887.6|1905.4|1887.6|1
1649657160000|2022-04-11 06:06:00|1905.31|1887.51|1905.4|1887.6|1905.4|1887.6|1905.25|1887.45|3
1649657180000|2022-04-11 06:06:20|1905.32|1887.52|1905.3|1887.5|1905.4|1887.6|1905.12|1887.32|13
1649657190000|2022-04-11 06:06:30|1905.2|1887.4|1905.17|1887.37|1905.2|1887.4|1905.17|1887.37|2
1649657200000|2022-04-11 06:06:40|1905.3|1887.5|1904.4|1886.6|1905.3|1887.5|1904.4|1886.6|5
1649657210000|2022-04-11 06:06:50|1904.52|1886.72|1903.8|1886|1904.52|1886.72|1903.59|1885.79|6
1649657220000|2022-04-11 06:07:00|1903.47|1885.67|1903.5|1885.7|1903.5|1885.7|1903.47|1885.67|2
1649657230000|2022-04-11 06:07:10|1903.42|1885.62|1903.55|1885.75|1903.55|1885.75|1903.25|1885.45|5
1649657250000|2022-04-11 06:07:30|1903.49|1885.69|1904.4|1886.6|1904.4|1886.6|1903.42|1885.62|6
1649657260000|2022-04-11 06:07:40|1904.37|1886.57|1905.34|1887.54|1905.35|1887.55|1904.37|1886.57|18
1649657270000|2022-04-11 06:07:50|1905.13|1887.33|1905.4|1887.6|1906.03|1888.23|1905.13|1887.33|6
1649657280000|2022-04-11 06:08:00|1905.9|1888.1|1905.4|1887.6|1905.9|1888.1|1905.4|1887.6|3
1649657290000|2022-04-11 06:08:10|1905.24|1887.44|1905.4|1887.6|1905.4|1887.6|1905.12|1887.32|8
1649657300000|2022-04-11 06:08:20|1905.12|1887.32|1905.4|1887.6|1905.4|1887.6|1904.49|1886.69|7
1649657320000|2022-04-11 06:08:40|1905.35|1887.55|1906.4|1888.6|1906.45|1888.65|1905.33|1887.53|7
1649657330000|2022-04-11 06:08:50|1906.46|1888.66|1906.4|1888.6|1906.55|1888.75|1906.3|1888.5|7
1649657340000|2022-04-11 06:09:00|1906.34|1888.54|1906.4|1888.6|1906.4|1888.6|1906.3|1888.5|4
1649657350000|2022-04-11 06:09:10|1906.3|1888.5|1906.54|1888.74|1906.62|1888.82|1906.3|1888.5|8
1649657360000|2022-04-11 06:09:20|1906.62|1888.82|1906.62|1888.82|1906.62|1888.82|1906.54|1888.74|3
1649657370000|2022-04-11 06:09:30|1906.8|1889|1906.4|1888.6|1906.8|1889|1906.4|1888.6|4
1649657400000|2022-04-11 06:10:00|1906.28|1888.48|1906.4|1888.6|1906.4|1888.6|1906.28|1888.48|2
1649657410000|2022-04-11 06:10:10|1906.31|1888.51|1906.27|1888.47|1906.33|1888.53|1905.89|1888.09|14
1649657420000|2022-04-11 06:10:20|1906.26|1888.46|1906.4|1888.6|1906.4|1888.6|1906.15|1888.35|6
1649657430000|2022-04-11 06:10:30|1906.09|1888.29|1906.4|1888.6|1906.4|1888.6|1906.09|1888.29|4
1649657440000|2022-04-11 06:10:40|1906.15|1888.35|1906.4|1888.6|1906.4|1888.6|1905.55|1887.75|7
1649657460000|2022-04-11 06:11:00|1906.18|1888.38|1906.4|1888.6|1906.4|1888.6|1906.18|1888.38|3
1649657470000|2022-04-11 06:11:10|1906.15|1888.35|1906.25|1888.45|1906.4|1888.6|1906.15|1888.35|4
1649657480000|2022-04-11 06:11:20|1906.4|1888.6|1906.29|1888.49|1906.4|1888.6|1906.25|1888.45|4
1649657490000|2022-04-11 06:11:30|1906.4|1888.6|1906.4|1888.6|1906.4|1888.6|1906.22|1888.42|3
1649657500000|2022-04-11 06:11:40|1906.28|1888.48|1906.4|1888.6|1906.4|1888.6|1906.17|1888.37|7
1649657520000|2022-04-11 06:12:00|1906.22|1888.42|1905.4|1887.6|1906.4|1888.6|1905.4|1887.6|11
1649657530000|2022-04-11 06:12:10|1905.6|1887.8|1905.4|1887.6|1905.6|1887.8|1905.28|1887.48|6
1649657540000|2022-04-11 06:12:20|1905.25|1887.45|1905.4|1887.6|1905.4|1887.6|1905.25|1887.45|4
1649657550000|2022-04-11 06:12:30|1905.32|1887.52|1903.8|1886|1905.32|1887.52|1903.78|1885.98|16
1649657570000|2022-04-11 06:12:50|1903.63|1885.83|1904.53|1886.73|1904.53|1886.73|1903.63|1885.83|7
1649657580000|2022-04-11 06:13:00|1904.59|1886.79|1905.4|1887.6|1905.52|1887.72|1904.48|1886.68|11
1649657590000|2022-04-11 06:13:10|1905.49|1887.69|1905.4|1887.6|1905.49|1887.69|1905.4|1887.6|5
1649657610000|2022-04-11 06:13:30|1905.49|1887.69|1905.53|1887.73|1905.53|1887.73|1905.49|1887.69|7
1649657620000|2022-04-11 06:13:40|1905.62|1887.82|1905.53|1887.73|1905.85|1888.05|1905.4|1887.6|7
1649657630000|2022-04-11 06:13:50|1905.43|1887.63|1905.65|1887.85|1905.9|1888.1|1905.4|1887.6|6
1649657640000|2022-04-11 06:14:00|1905.66|1887.86|1905.4|1887.6|1905.87|1888.07|1905.4|1887.6|5
1649657650000|2022-04-11 06:14:10|1905.2|1887.4|1905.4|1887.6|1905.4|1887.6|1905.17|1887.37|5
1649657660000|2022-04-11 06:14:20|1905.27|1887.47|1905.4|1887.6|1905.4|1887.6|1905.27|1887.47|7
1649657670000|2022-04-11 06:14:30|1905.55|1887.75|1905.4|1887.6|1905.55|1887.75|1905.4|1887.6|5
1649657680000|2022-04-11 06:14:40|1905.62|1887.82|1905.4|1887.6|1905.62|1887.82|1905.4|1887.6|3
1649657700000|2022-04-11 06:15:00|1905.63|1887.83|1905.4|1887.6|1905.63|1887.83|1905.4|1887.6|2
1649657710000|2022-04-11 06:15:10|1905.32|1887.52|1905.4|1887.6|1905.42|1887.62|1905.32|1887.52|3
1649657720000|2022-04-11 06:15:20|1905.25|1887.45|1906.12|1888.32|1906.15|1888.35|1905.25|1887.45|9
1649657730000|2022-04-11 06:15:30|1905.9|1888.1|1905.4|1887.6|1906.12|1888.32|1905.4|1887.6|9
1649657740000|2022-04-11 06:15:40|1905.59|1887.79|1905.59|1887.79|1905.87|1888.07|1905.4|1887.6|5
1649657750000|2022-04-11 06:15:50|1905.84|1888.04|1905.62|1887.82|1905.87|1888.07|1905.4|1887.6|13
1649657760000|2022-04-11 06:16:00|1905.59|1887.79|1905.62|1887.82|1905.62|1887.82|1905.55|1887.75|8
1649657770000|2022-04-11 06:16:10|1905.87|1888.07|1906.12|1888.32|1906.12|1888.32|1905.87|1888.07|3
1649657780000|2022-04-11 06:16:20|1905.9|1888.1|1906.12|1888.32|1906.12|1888.32|1905.9|1888.1|4
1649657790000|2022-04-11 06:16:30|1905.9|1888.1|1905.4|1887.6|1905.9|1888.1|1905.4|1887.6|5
1649657800000|2022-04-11 06:16:40|1905.75|1887.95|1905.4|1887.6|1905.75|1887.95|1905.4|1887.6|3
1649657810000|2022-04-11 06:16:50|1905.49|1887.69|1904.54|1886.74|1905.49|1887.69|1904.46|1886.66|8
1649657820000|2022-04-11 06:17:00|1904.18|1886.38|1904.4|1886.6|1904.4|1886.6|1904.18|1886.38|4
1649657830000|2022-04-11 06:17:10|1904.2|1886.4|1904.4|1886.6|1904.4|1886.6|1904.2|1886.4|3
1649657840000|2022-04-11 06:17:20|1904.34|1886.54|1904.4|1886.6|1904.4|1886.6|1904.1|1886.3|4
1649657880000|2022-04-11 06:18:00|1904.35|1886.55|1904.4|1886.6|1904.4|1886.6|1904.35|1886.55|2
1649657930000|2022-04-11 06:18:50|1904.39|1886.59|1904.4|1886.6|1904.4|1886.6|1904.39|1886.59|2
1649657940000|2022-04-11 06:19:00|1904.39|1886.59|1904.4|1886.6|1904.4|1886.6|1904.39|1886.59|2
1649657950000|2022-04-11 06:19:10|1904.37|1886.57|1904.4|1886.6|1904.4|1886.6|1904.37|1886.57|2
1649657960000|2022-04-11 06:19:20|1904.31|1886.51|1904.4|1886.6|1904.4|1886.6|1904.25|1886.45|3
1649657980000|2022-04-11 06:19:40|1904.05|1886.25|1904.4|1886.6|1904.4|1886.6|1904.05|1886.25|2
1649657990000|2022-04-11 06:19:50|1904.3|1886.5|1903.85|1886.05|1904.3|1886.5|1903.85|1886.05|2
1649658000000|2022-04-11 06:20:00|1903.54|1885.74|1903.6|1885.8|1903.6|1885.8|1903.51|1885.71|3
1649658010000|2022-04-11 06:20:10|1903.58|1885.78|1903.9|1886.1|1904.19|1886.39|1903.58|1885.78|11
1649658020000|2022-04-11 06:20:20|1904.19|1886.39|1903.6|1885.8|1904.19|1886.39|1903.55|1885.75|8
1649658040000|2022-04-11 06:20:40|1903.54|1885.74|1903.6|1885.8|1903.6|1885.8|1903.54|1885.74|2
1649658050000|2022-04-11 06:20:50|1903.42|1885.62|1903.45|1885.65|1903.45|1885.65|1902.7|1884.9|12
1649658060000|2022-04-11 06:21:00|1903.44|1885.64|1903.37|1885.57|1903.58|1885.78|1903.33|1885.53|11
1649658070000|2022-04-11 06:21:10|1903.35|1885.55|1903.4|1885.6|1903.41|1885.61|1903.33|1885.53|6
1649658080000|2022-04-11 06:21:20|1903.5|1885.7|1903.5|1885.7|1903.5|1885.7|1903.5|1885.7|1
1649658090000|2022-04-11 06:21:30|1903.4|1885.6|1903.4|1885.6|1903.4|1885.6|1903.4|1885.6|1
1649658100000|2022-04-11 06:21:40|1903.33|1885.53|1902.4|1884.6|1903.4|1885.6|1902.37|1884.57|10
1649658110000|2022-04-11 06:21:50|1902.22|1884.42|1901.4|1883.6|1902.22|1884.42|1901.4|1883.6|4
1649658120000|2022-04-11 06:22:00|1901.39|1883.59|1901.4|1883.6|1902.25|1884.45|1901.39|1883.59|8
1649658130000|2022-04-11 06:22:10|1901.58|1883.78|1900.95|1883.15|1901.58|1883.78|1900.65|1882.85|11
1649658140000|2022-04-11 06:22:20|1900.82|1883.02|1900.95|1883.15|1900.95|1883.15|1900.82|1883.02|3
1649658160000|2022-04-11 06:22:40|1900.39|1882.59|1900.45|1882.65|1900.45|1882.65|1900.39|1882.59|2
1649658170000|2022-04-11 06:22:50|1900.38|1882.58|1899.8|1882|1900.38|1882.58|1899.8|1882|6
1649658180000|2022-04-11 06:23:00|1899.79|1881.99|1899.79|1881.99|1899.79|1881.99|1899.79|1881.99|1
1649658190000|2022-04-11 06:23:10|1899.8|1882|1899.79|1881.99|1899.8|1882|1899.79|1881.99|2
1649658200000|2022-04-11 06:23:20|1899.8|1882|1899.79|1881.99|1899.8|1882|1899.79|1881.99|2
1649658210000|2022-04-11 06:23:30|1899.8|1882|1899.8|1882|1899.8|1882|1899.8|1882|1
1649658220000|2022-04-11 06:23:40|1899.84|1882.04|1899.84|1882.04|1899.84|1882.04|1899.84|1882.04|1
1649658230000|2022-04-11 06:23:50|1899.85|1882.05|1899.85|1882.05|1899.85|1882.05|1899.85|1882.05|1
1649658240000|2022-04-11 06:24:00|1899.84|1882.04|1899.4|1881.6|1899.84|1882.04|1899.4|1881.6|4
1649658250000|2022-04-11 06:24:10|1899.44|1881.64|1899.45|1881.65|1899.45|1881.65|1899.44|1881.64|2
1649658260000|2022-04-11 06:24:20|1899.43|1881.63|1899.79|1881.99|1899.8|1882|1899.38|1881.58|5
1649658270000|2022-04-11 06:24:30|1899.39|1881.59|1899.39|1881.59|1899.79|1881.99|1899.38|1881.58|6
1649658280000|2022-04-11 06:24:40|1899.38|1881.58|1900.09|1882.29|1900.09|1882.29|1899.38|1881.58|5
1649658290000|2022-04-11 06:24:50|1900.25|1882.45|1900.26|1882.46|1900.26|1882.46|1900.25|1882.45|2
1649658300000|2022-04-11 06:25:00|1900.44|1882.64|1900.55|1882.75|1900.55|1882.75|1900.44|1882.64|2
1649658320000|2022-04-11 06:25:20|1900.56|1882.76|1900.6|1882.8|1900.6|1882.8|1900.56|1882.76|2
1649658350000|2022-04-11 06:25:50|1900.44|1882.64|1900.5|1882.7|1900.5|1882.7|1900.35|1882.55|5
1649658360000|2022-04-11 06:26:00|1900|1882.2|1899.85|1882.05|1900|1882.2|1899.85|1882.05|4
1649658370000|2022-04-11 06:26:10|1899.57|1881.77|1899.84|1882.04|1899.85|1882.05|1899.57|1881.77|5
1649658390000|2022-04-11 06:26:30|1899.56|1881.76|1899.19|1881.39|1899.56|1881.76|1898.66|1880.86|16
1649658400000|2022-04-11 06:26:40|1899.32|1881.52|1898.4|1880.6|1899.4|1881.6|1898.4|1880.6|11
1649658420000|2022-04-11 06:27:00|1898.45|1880.65|1898.9|1881.1|1899.12|1881.32|1898.45|1880.65|9
1649658430000|2022-04-11 06:27:10|1898.84|1881.04|1897.66|1879.86|1898.84|1881.04|1897.66|1879.86|8
1649658440000|2022-04-11 06:27:20|1897.43|1879.63|1897.61|1879.81|1897.66|1879.86|1897.43|1879.63|4
1649658450000|2022-04-11 06:27:30|1897.66|1879.86|1896.72|1878.92|1897.66|1879.86|1896.72|1878.92|7
1649658460000|2022-04-11 06:27:40|1896.65|1878.85|1896.24|1878.44|1896.65|1878.85|1895.7|1877.9|13
1649658470000|2022-04-11 06:27:50|1896.16|1878.36|1897.25|1879.45|1897.25|1879.45|1896.16|1878.36|25
1649658480000|2022-04-11 06:28:00|1897.16|1879.36|1897.19|1879.39|1897.22|1879.42|1896.83|1879.03|7
1649658490000|2022-04-11 06:28:10|1896.9|1879.1|1896.6|1878.8|1897.19|1879.39|1896.5|1878.7|6
1649658500000|2022-04-11 06:28:20|1896.5|1878.7|1895.7|1877.9|1896.55|1878.75|1895.7|1877.9|6
1649658510000|2022-04-11 06:28:30|1895.62|1877.82|1895.51|1877.71|1895.63|1877.83|1895.43|1877.63|4
1649658520000|2022-04-11 06:28:40|1894.75|1876.95|1894.92|1877.12|1895.42|1877.62|1894.75|1876.95|9
1649658530000|2022-04-11 06:28:50|1895.24|1877.44|1894.32|1876.52|1895.29|1877.49|1894.29|1876.49|12
1649658540000|2022-04-11 06:29:00|1894.33|1876.53|1895.56|1877.76|1895.56|1877.76|1894.06|1876.26|24
1649658550000|2022-04-11 06:29:10|1895.61|1877.81|1895.19|1877.39|1896.32|1878.52|1894.9|1877.1|21
1649658560000|2022-04-11 06:29:20|1895.4|1877.6|1895.16|1877.36|1895.4|1877.6|1894.52|1876.72|18
1649658570000|2022-04-11 06:29:30|1895.13|1877.33|1895.5|1877.7|1895.5|1877.7|1895.02|1877.22|9
1649658580000|2022-04-11 06:29:40|1895.81|1878.01|1896.58|1878.78|1896.58|1878.78|1895.77|1877.97|18
1649658590000|2022-04-11 06:29:50|1896.52|1878.72|1896.62|1878.82|1896.75|1878.95|1896.15|1878.35|10
1649658600000|2022-04-11 06:30:00|1896.2|1878.4|1894.4|1876.6|1896.2|1878.4|1894.4|1876.6|11
1649658610000|2022-04-11 06:30:10|1894.62|1876.82|1895.15|1877.35|1895.19|1877.39|1894.62|1876.82|9
1649658620000|2022-04-11 06:30:20|1894.9|1877.1|1894.4|1876.6|1894.9|1877.1|1894.4|1876.6|5
1649658640000|2022-04-11 06:30:40|1894.65|1876.85|1895.57|1877.77|1896.2|1878.4|1894.65|1876.85|12
1649658650000|2022-04-11 06:30:50|1895.35|1877.55|1895.4|1877.6|1895.9|1878.1|1895.35|1877.55|5
1649658660000|2022-04-11 06:31:00|1895.53|1877.73|1895.6|1877.8|1895.6|1877.8|1895.53|1877.73|2
1649658670000|2022-04-11 06:31:10|1895.56|1877.76|1895.6|1877.8|1895.6|1877.8|1895.56|1877.76|2
1649658680000|2022-04-11 06:31:20|1895.79|1877.99|1895.75|1877.95|1895.79|1877.99|1895.75|1877.95|2
1649658690000|2022-04-11 06:31:30|1895.39|1877.59|1892.6|1874.8|1895.39|1877.59|1892.6|1874.8|15
1649658700000|2022-04-11 06:31:40|1892.7|1874.9|1892.37|1874.57|1892.7|1874.9|1892.37|1874.57|7
1649658710000|2022-04-11 06:31:50|1892.48|1874.68|1892.3|1874.5|1892.6|1874.8|1892.04|1874.24|14
1649658720000|2022-04-11 06:32:00|1892.49|1874.69|1892.43|1874.63|1892.49|1874.69|1891.96|1874.16|20
1649658730000|2022-04-11 06:32:10|1892.3|1874.5|1892.33|1874.53|1892.49|1874.69|1892.3|1874.5|6
1649658740000|2022-04-11 06:32:20|1892.24|1874.44|1892.67|1874.87|1892.67|1874.87|1892.22|1874.42|10
1649658750000|2022-04-11 06:32:30|1892.41|1874.61|1892.73|1874.93|1892.73|1874.93|1892.41|1874.61|7
1649658760000|2022-04-11 06:32:40|1892.59|1874.79|1893.1|1875.3|1893.12|1875.32|1892.59|1874.79|8
1649658770000|2022-04-11 06:32:50|1893.09|1875.29|1893.22|1875.42|1893.22|1875.42|1892.91|1875.11|12
1649658780000|2022-04-11 06:33:00|1892.91|1875.11|1894.21|1876.41|1894.21|1876.41|1892.6|1874.8|14
1649658790000|2022-04-11 06:33:10|1893.9|1876.1|1894.17|1876.37|1894.21|1876.41|1893.9|1876.1|7
1649658800000|2022-04-11 06:33:20|1894.01|1876.21|1894.9|1877.1|1895.4|1877.6|1893.71|1875.91|7
1649658810000|2022-04-11 06:33:30|1894.96|1877.16|1895.28|1877.48|1895.4|1877.6|1894.94|1877.14|10
1649658820000|2022-04-11 06:33:40|1895.29|1877.49|1895.13|1877.33|1895.3|1877.5|1895.13|1877.33|9
1649658830000|2022-04-11 06:33:50|1895.3|1877.5|1895.38|1877.58|1895.46|1877.66|1895.23|1877.43|10
1649658840000|2022-04-11 06:34:00|1895.37|1877.57|1895.7|1877.9|1895.7|1877.9|1895.37|1877.57|2
1649658850000|2022-04-11 06:34:10|1895.71|1877.91|1896.21|1878.41|1896.4|1878.6|1895.71|1877.91|14
1649658860000|2022-04-11 06:34:20|1895.94|1878.14|1896.42|1878.62|1896.42|1878.62|1895.53|1877.73|18
1649658870000|2022-04-11 06:34:30|1896|1878.2|1896.27|1878.47|1896.4|1878.6|1895.9|1878.1|12
1649658880000|2022-04-11 06:34:40|1896.32|1878.52|1896.21|1878.41|1896.4|1878.6|1895.9|1878.1|12
1649658890000|2022-04-11 06:34:50|1896.4|1878.6|1896.32|1878.52|1896.4|1878.6|1896.13|1878.33|9
1649658900000|2022-04-11 06:35:00|1895.79|1877.99|1896.82|1879.02|1896.85|1879.05|1895.79|1877.99|20
1649658910000|2022-04-11 06:35:10|1896.83|1879.03|1896.68|1878.88|1896.91|1879.11|1896.67|1878.87|10
1649658920000|2022-04-11 06:35:20|1896.67|1878.87|1896.6|1878.8|1896.67|1878.87|1896.5|1878.7|6
1649658930000|2022-04-11 06:35:30|1896.63|1878.83|1896.9|1879.1|1897.19|1879.39|1896.63|1878.83|10
1649658940000|2022-04-11 06:35:40|1896.92|1879.12|1897.15|1879.35|1897.19|1879.39|1896.9|1879.1|8
1649658950000|2022-04-11 06:35:50|1897.16|1879.36|1896.9|1879.1|1897.19|1879.39|1896.9|1879.1|8
1649658960000|2022-04-11 06:36:00|1897.12|1879.32|1897.25|1879.45|1897.43|1879.63|1897.12|1879.32|12
1649658970000|2022-04-11 06:36:10|1897.37|1879.57|1897.12|1879.32|1897.37|1879.57|1896.82|1879.02|9
1649658980000|2022-04-11 06:36:20|1897.22|1879.42|1896.92|1879.12|1897.22|1879.42|1896.9|1879.1|7
1649658990000|2022-04-11 06:36:30|1896.9|1879.1|1896.9|1879.1|1897.22|1879.42|1896.9|1879.1|7
1649659000000|2022-04-11 06:36:40|1897.01|1879.21|1896.8|1879|1897.01|1879.21|1896.79|1878.99|4
1649659010000|2022-04-11 06:36:50|1897.02|1879.22|1897.56|1879.76|1897.56|1879.76|1896.85|1879.05|13
1649659020000|2022-04-11 06:37:00|1897.38|1879.58|1896.4|1878.6|1897.8|1880|1896.33|1878.53|13
1649659030000|2022-04-11 06:37:10|1896.31|1878.51|1895.4|1877.6|1896.31|1878.51|1895.4|1877.6|11
1649659040000|2022-04-11 06:37:20|1895.61|1877.81|1895.65|1877.85|1895.65|1877.85|1895.61|1877.81|2
1649659050000|2022-04-11 06:37:30|1895.78|1877.98|1895.8|1878|1896.02|1878.22|1895.78|1877.98|5
1649659060000|2022-04-11 06:37:40|1895.4|1877.6|1895.4|1877.6|1895.4|1877.6|1895.4|1877.6|1
1649659080000|2022-04-11 06:38:00|1895.2|1877.4|1894.22|1876.42|1895.2|1877.4|1894.08|1876.28|12
1649659090000|2022-04-11 06:38:10|1894.25|1876.45|1893.69|1875.89|1894.32|1876.52|1893.69|1875.89|6
1649659100000|2022-04-11 06:38:20|1894|1876.2|1894|1876.2|1894|1876.2|1894|1876.2|1
1649659110000|2022-04-11 06:38:30|1894.4|1876.6|1894.4|1876.6|1894.4|1876.6|1894.4|1876.6|1
1649659120000|2022-04-11 06:38:40|1894.51|1876.71|1894.4|1876.6|1894.51|1876.71|1894.4|1876.6|2
1649659140000|2022-04-11 06:39:00|1894.46|1876.66|1894.4|1876.6|1894.49|1876.69|1894.4|1876.6|3
1649659150000|2022-04-11 06:39:10|1894.47|1876.67|1894.4|1876.6|1894.47|1876.67|1894.4|1876.6|2
1649659160000|2022-04-11 06:39:20|1894.55|1876.75|1894.4|1876.6|1894.55|1876.75|1894.4|1876.6|2
1649659170000|2022-04-11 06:39:30|1894.42|1876.62|1894.21|1876.41|1894.42|1876.62|1894.09|1876.29|5
1649659180000|2022-04-11 06:39:40|1893.94|1876.14|1893.4|1875.6|1893.94|1876.14|1893.4|1875.6|6
1649659190000|2022-04-11 06:39:50|1893.32|1875.52|1893.35|1875.55|1893.45|1875.65|1892.93|1875.13|16
1649659200000|2022-04-11 06:40:00|1893.45|1875.65|1893.09|1875.29|1893.45|1875.65|1892.6|1874.8|7
1649659210000|2022-04-11 06:40:10|1893.22|1875.42|1892.4|1874.6|1893.22|1875.42|1892.4|1874.6|7
1649659220000|2022-04-11 06:40:20|1892.48|1874.68|1892.4|1874.6|1892.51|1874.71|1892.4|1874.6|7
1649659240000|2022-04-11 06:40:40|1892.46|1874.66|1892.4|1874.6|1892.48|1874.68|1892.4|1874.6|3
1649659260000|2022-04-11 06:41:00|1892.66|1874.86|1892.7|1874.9|1892.7|1874.9|1892.66|1874.86|2
1649659270000|2022-04-11 06:41:10|1892.81|1875.01|1893.36|1875.56|1893.4|1875.6|1892.81|1875.01|8
1649659280000|2022-04-11 06:41:20|1893.37|1875.57|1893.38|1875.58|1893.38|1875.58|1893.36|1875.56|3
1649659290000|2022-04-11 06:41:30|1893.36|1875.56|1895.16|1877.36|1895.16|1877.36|1893.27|1875.47|19
1649659300000|2022-04-11 06:41:40|1895.17|1877.37|1895.4|1877.6|1895.53|1877.73|1895.12|1877.32|14
1649659310000|2022-04-11 06:41:50|1895.48|1877.68|1895.4|1877.6|1895.48|1877.68|1895.4|1877.6|2
1649659320000|2022-04-11 06:42:00|1895.65|1877.85|1895.4|1877.6|1895.65|1877.85|1895.4|1877.6|7
1649659330000|2022-04-11 06:42:10|1895.47|1877.67|1895.4|1877.6|1895.47|1877.67|1895.4|1877.6|2
1649659350000|2022-04-11 06:42:30|1895.53|1877.73|1895.43|1877.63|1895.53|1877.73|1895.4|1877.6|10
1649659360000|2022-04-11 06:42:40|1895.33|1877.53|1894.51|1876.71|1895.33|1877.53|1894.4|1876.6|12
1649659370000|2022-04-11 06:42:50|1894.48|1876.68|1895.4|1877.6|1895.4|1877.6|1894.4|1876.6|8
1649659380000|2022-04-11 06:43:00|1895.44|1877.64|1895.4|1877.6|1895.44|1877.64|1895.4|1877.6|2
1649659390000|2022-04-11 06:43:10|1895.5|1877.7|1895.49|1877.69|1895.5|1877.7|1895.4|1877.6|5
1649659400000|2022-04-11 06:43:20|1895.4|1877.6|1895.4|1877.6|1895.4|1877.6|1895.4|1877.6|1
1649659420000|2022-04-11 06:43:40|1895.65|1877.85|1896.4|1878.6|1896.4|1878.6|1895.65|1877.85|3
1649659440000|2022-04-11 06:44:00|1896.41|1878.61|1896.4|1878.6|1896.41|1878.61|1896.4|1878.6|2
1649659450000|2022-04-11 06:44:10|1896.36|1878.56|1896.4|1878.6|1896.4|1878.6|1896.36|1878.56|3
1649659460000|2022-04-11 06:44:20|1896.36|1878.56|1896.4|1878.6|1896.4|1878.6|1896.35|1878.55|7
1649659470000|2022-04-11 06:44:30|1896.35|1878.55|1896.4|1878.6|1896.4|1878.6|1896.35|1878.55|6
1649659480000|2022-04-11 06:44:40|1896.48|1878.68|1896.4|1878.6|1896.48|1878.68|1896.4|1878.6|2
1649659500000|2022-04-11 06:45:00|1896.49|1878.69|1896.4|1878.6|1896.49|1878.69|1896.4|1878.6|3
1649659510000|2022-04-11 06:45:10|1896.71|1878.91|1896.4|1878.6|1896.71|1878.91|1896.4|1878.6|3
1649659520000|2022-04-11 06:45:20|1896.43|1878.63|1896.4|1878.6|1896.49|1878.69|1896.4|1878.6|5
1649659540000|2022-04-11 06:45:40|1896.56|1878.76|1896.4|1878.6|1896.56|1878.76|1896.4|1878.6|3
1649659550000|2022-04-11 06:45:50|1896.47|1878.67|1896.51|1878.71|1896.51|1878.71|1896.4|1878.6|3
1649659560000|2022-04-11 06:46:00|1896.4|1878.6|1896.4|1878.6|1896.4|1878.6|1896.4|1878.6|1
1649659570000|2022-04-11 06:46:10|1896.57|1878.77|1896.4|1878.6|1896.57|1878.77|1896.4|1878.6|3
1649659590000|2022-04-11 06:46:30|1896.65|1878.85|1896.4|1878.6|1896.65|1878.85|1896.4|1878.6|3
1649659600000|2022-04-11 06:46:40|1896.62|1878.82|1897.43|1879.63|1897.43|1879.63|1896.62|1878.82|6
1649659610000|2022-04-11 06:46:50|1897.46|1879.66|1897.4|1879.6|1897.53|1879.73|1897.4|1879.6|4
1649659620000|2022-04-11 06:47:00|1897.48|1879.68|1897.4|1879.6|1897.48|1879.68|1897.4|1879.6|2
1649659640000|2022-04-11 06:47:20|1897.55|1879.75|1898.3|1880.5|1898.3|1880.5|1897.4|1879.6|6
1649659650000|2022-04-11 06:47:30|1898.4|1880.6|1898.4|1880.6|1898.48|1880.68|1898.4|1880.6|3
1649659660000|2022-04-11 06:47:40|1898.51|1880.71|1899.4|1881.6|1899.4|1881.6|1898.4|1880.6|8
1649659670000|2022-04-11 06:47:50|1899.47|1881.67|1899.4|1881.6|1899.47|1881.67|1899.4|1881.6|4
1649659680000|2022-04-11 06:48:00|1899.49|1881.69|1899.4|1881.6|1899.49|1881.69|1899.4|1881.6|3
1649659690000|2022-04-11 06:48:10|1899.55|1881.75|1900.4|1882.6|1900.4|1882.6|1899.4|1881.6|6
1649659700000|2022-04-11 06:48:20|1900.5|1882.7|1900.4|1882.6|1900.5|1882.7|1900.4|1882.6|5
1649659710000|2022-04-11 06:48:30|1900.46|1882.66|1901.4|1883.6|1901.4|1883.6|1900.46|1882.66|12
1649659720000|2022-04-11 06:48:40|1901.35|1883.55|1901.4|1883.6|1901.4|1883.6|1901.33|1883.53|3
1649659740000|2022-04-11 06:49:00|1901.2|1883.4|1902.4|1884.6|1902.4|1884.6|1901.2|1883.4|7
1649659750000|2022-04-11 06:49:10|1902.24|1884.44|1902.4|1884.6|1902.4|1884.6|1902.17|1884.37|9
1649659760000|2022-04-11 06:49:20|1902.38|1884.58|1902.4|1884.6|1902.4|1884.6|1902.38|1884.58|2
1649659770000|2022-04-11 06:49:30|1902.42|1884.62|1902.4|1884.6|1902.43|1884.63|1902.24|1884.44|5
1649659790000|2022-04-11 06:49:50|1902.48|1884.68|1902.4|1884.6|1902.62|1884.82|1902.4|1884.6|8
1649659800000|2022-04-11 06:50:00|1902.65|1884.85|1903.4|1885.6|1903.4|1885.6|1902.65|1884.85|6
1649659810000|2022-04-11 06:50:10|1903.52|1885.72|1903.27|1885.47|1903.64|1885.84|1903.15|1885.35|14
1649659820000|2022-04-11 06:50:20|1903.22|1885.42|1903.5|1885.7|1903.5|1885.7|1903.07|1885.27|18
1649659830000|2022-04-11 06:50:30|1903.9|1886.1|1903.4|1885.6|1903.9|1886.1|1903.4|1885.6|3
1649659840000|2022-04-11 06:50:40|1903.41|1885.61|1903.27|1885.47|1903.41|1885.61|1903.08|1885.28|5
1649659850000|2022-04-11 06:50:50|1903.08|1885.28|1903.4|1885.6|1903.48|1885.68|1903.08|1885.28|9
1649659860000|2022-04-11 06:51:00|1903.39|1885.59|1903.4|1885.6|1903.55|1885.75|1903.39|1885.59|6
1649659870000|2022-04-11 06:51:10|1903.39|1885.59|1903.9|1886.1|1904.21|1886.41|1903.39|1885.59|12
1649659880000|2022-04-11 06:51:20|1903.87|1886.07|1904.09|1886.29|1904.09|1886.29|1903.4|1885.6|6
1649659890000|2022-04-11 06:51:30|1903.9|1886.1|1904.4|1886.6|1904.4|1886.6|1903.85|1886.05|4
1649659900000|2022-04-11 06:51:40|1904.27|1886.47|1904.6|1886.8|1904.6|1886.8|1904.25|1886.45|17
1649659910000|2022-04-11 06:51:50|1904.39|1886.59|1903.88|1886.08|1904.42|1886.62|1903.6|1885.8|10
1649659920000|2022-04-11 06:52:00|1903.65|1885.85|1903.88|1886.08|1903.88|1886.08|1903.6|1885.8|3
1649659930000|2022-04-11 06:52:10|1904.04|1886.24|1902.43|1884.63|1904.04|1886.24|1902.43|1884.63|11
1649659940000|2022-04-11 06:52:20|1902.34|1884.54|1901.75|1883.95|1902.43|1884.63|1901.56|1883.76|10
1649659950000|2022-04-11 06:52:30|1901.4|1883.6|1901.4|1883.6|1901.4|1883.6|1901.4|1883.6|1
1649659960000|2022-04-11 06:52:40|1901.98|1884.18|1901.7|1883.9|1902.1|1884.3|1901.6|1883.8|8
1649659970000|2022-04-11 06:52:50|1901.74|1883.94|1901.9|1884.1|1902.15|1884.35|1901.74|1883.94|8
1649659980000|2022-04-11 06:53:00|1902.15|1884.35|1901.8|1884|1902.15|1884.35|1901.79|1883.99|3
1649660000000|2022-04-11 06:53:20|1902.1|1884.3|1901.8|1884|1902.1|1884.3|1901.8|1884|4
1649660010000|2022-04-11 06:53:30|1901.85|1884.05|1901.4|1883.6|1901.85|1884.05|1901.38|1883.58|5
1649660020000|2022-04-11 06:53:40|1901.43|1883.63|1900.54|1882.74|1901.43|1883.63|1900.54|1882.74|8
1649660030000|2022-04-11 06:53:50|1900.4|1882.6|1900.4|1882.6|1900.7|1882.9|1900.4|1882.6|4
1649660040000|2022-04-11 06:54:00|1900.45|1882.65|1900.37|1882.57|1900.45|1882.65|1900.34|1882.54|8
1649660050000|2022-04-11 06:54:10|1900.35|1882.55|1900.53|1882.73|1900.53|1882.73|1900.35|1882.55|6
1649660060000|2022-04-11 06:54:20|1900.38|1882.58|1900.4|1882.6|1900.4|1882.6|1900.38|1882.58|2
1649660070000|2022-04-11 06:54:30|1900.64|1882.84|1901.76|1883.96|1901.76|1883.96|1900.64|1882.84|12
1649660080000|2022-04-11 06:54:40|1901.75|1883.95|1901.4|1883.6|1901.75|1883.95|1901.4|1883.6|6
1649660090000|2022-04-11 06:54:50|1901.43|1883.63|1901.8|1884|1901.8|1884|1901.28|1883.48|8
1649660100000|2022-04-11 06:55:00|1901.4|1883.6|1901.4|1883.6|1901.55|1883.75|1901.4|1883.6|4
1649660110000|2022-04-11 06:55:10|1901.51|1883.71|1901.4|1883.6|1901.51|1883.71|1901.4|1883.6|6
1649660120000|2022-04-11 06:55:20|1901.51|1883.71|1901.85|1884.05|1901.85|1884.05|1901.4|1883.6|3
1649660130000|2022-04-11 06:55:30|1901.4|1883.6|1902.31|1884.51|1902.32|1884.52|1901.4|1883.6|6
1649660140000|2022-04-11 06:55:40|1902.36|1884.56|1902.4|1884.6|1902.69|1884.89|1902.36|1884.56|7
1649660150000|2022-04-11 06:55:50|1902.55|1884.75|1902.4|1884.6|1902.55|1884.75|1902.4|1884.6|2
1649660160000|2022-04-11 06:56:00|1902.65|1884.85|1902.4|1884.6|1902.65|1884.85|1902.34|1884.54|7
1649660170000|2022-04-11 06:56:10|1902.32|1884.52|1901.54|1883.74|1902.32|1884.52|1901.5|1883.7|8
1649660180000|2022-04-11 06:56:20|1901.43|1883.63|1901.54|1883.74|1901.54|1883.74|1901.43|1883.63|2
1649660190000|2022-04-11 06:56:30|1901.43|1883.63|1901.54|1883.74|1901.54|1883.74|1901.43|1883.63|4
1649660200000|2022-04-11 06:56:40|1901.43|1883.63|1901|1883.2|1901.43|1883.63|1900.88|1883.08|4
1649660210000|2022-04-11 06:56:50|1900.47|1882.67|1900.4|1882.6|1900.48|1882.68|1900.4|1882.6|3
1649660220000|2022-04-11 06:57:00|1900.35|1882.55|1899.4|1881.6|1900.37|1882.57|1899.3|1881.5|12
1649660240000|2022-04-11 06:57:20|1899.35|1881.55|1899.4|1881.6|1899.4|1881.6|1899.35|1881.55|2
1649660250000|2022-04-11 06:57:30|1899.32|1881.52|1898.7|1880.9|1899.32|1881.52|1898.47|1880.67|7
1649660260000|2022-04-11 06:57:40|1898.4|1880.6|1898.4|1880.6|1898.55|1880.75|1898.4|1880.6|4
1649660280000|2022-04-11 06:58:00|1898.38|1880.58|1898.4|1880.6|1898.4|1880.6|1898.36|1880.56|3
1649660290000|2022-04-11 06:58:10|1898.37|1880.57|1898.4|1880.6|1898.5|1880.7|1898.37|1880.57|11
1649660310000|2022-04-11 06:58:30|1898.51|1880.71|1898.55|1880.75|1898.6|1880.8|1898.51|1880.71|3
1649660320000|2022-04-11 06:58:40|1898.4|1880.6|1898.57|1880.77|1898.57|1880.77|1898.4|1880.6|3
1649660330000|2022-04-11 06:58:50|1898.4|1880.6|1898.4|1880.6|1898.4|1880.6|1898.4|1880.6|1
1649660340000|2022-04-11 06:59:00|1898.73|1880.93|1898.15|1880.35|1898.73|1880.93|1898.15|1880.35|6
1649660350000|2022-04-11 06:59:10|1897.4|1879.6|1896.4|1878.6|1897.52|1879.72|1896.26|1878.46|15
1649660360000|2022-04-11 06:59:20|1896.32|1878.52|1895.57|1877.77|1896.32|1878.52|1895.55|1877.75|6
1649660370000|2022-04-11 06:59:30|1895.34|1877.54|1895.4|1877.6|1895.4|1877.6|1895.34|1877.54|3
1649660380000|2022-04-11 06:59:40|1895.5|1877.7|1896.4|1878.6|1896.45|1878.65|1895.48|1877.68|12
1649660390000|2022-04-11 06:59:50|1896.5|1878.7|1898.92|1881.12|1898.92|1881.12|1896.5|1878.7|14
1649660400000|2022-04-11 07:00:00|1899.19|1881.39|1899.4|1881.6|1899.4|1881.6|1899.05|1881.25|9
1649660410000|2022-04-11 07:00:10|1899.33|1881.53|1898.8|1881|1899.4|1881.6|1898.4|1880.6|18
1649660420000|2022-04-11 07:00:20|1898.77|1880.97|1899.05|1881.25|1899.05|1881.25|1898.65|1880.85|8
1649660430000|2022-04-11 07:00:30|1899.32|1881.52|1898.4|1880.6|1899.32|1881.52|1898.4|1880.6|6
1649660440000|2022-04-11 07:00:40|1898.37|1880.57|1898.4|1880.6|1898.4|1880.6|1898.37|1880.57|2
1649660450000|2022-04-11 07:00:50|1898.37|1880.57|1897.46|1879.66|1898.4|1880.6|1897.46|1879.66|5
1649660460000|2022-04-11 07:01:00|1897.47|1879.67|1898.34|1880.54|1898.34|1880.54|1897.47|1879.67|9
1649660470000|2022-04-11 07:01:10|1898.32|1880.52|1898.37|1880.57|1898.5|1880.7|1898.23|1880.43|12
1649660480000|2022-04-11 07:01:20|1898.25|1880.45|1896.95|1879.15|1898.37|1880.57|1896.95|1879.15|19
1649660490000|2022-04-11 07:01:30|1896.62|1878.82|1895.4|1877.6|1896.62|1878.82|1895.36|1877.56|14
1649660500000|2022-04-11 07:01:40|1895.31|1877.51|1894.83|1877.03|1895.32|1877.52|1894.46|1876.66|18
1649660510000|2022-04-11 07:01:50|1894.82|1877.02|1895.28|1877.48|1895.4|1877.6|1894.78|1876.98|15
1649660520000|2022-04-11 07:02:00|1895.4|1877.6|1895.4|1877.6|1895.62|1877.82|1895.2|1877.4|7
1649660530000|2022-04-11 07:02:10|1895.5|1877.7|1895.4|1877.6|1895.5|1877.7|1895.4|1877.6|3
1649660550000|2022-04-11 07:02:30|1895.41|1877.61|1896.37|1878.57|1896.38|1878.58|1895.4|1877.6|15
1649660560000|2022-04-11 07:02:40|1896.51|1878.71|1896.05|1878.25|1896.51|1878.71|1896.05|1878.25|6
1649660570000|2022-04-11 07:02:50|1896.34|1878.54|1896.37|1878.57|1896.65|1878.85|1896.32|1878.52|12
1649660580000|2022-04-11 07:03:00|1896.36|1878.56|1896.4|1878.6|1896.75|1878.95|1896.31|1878.51|11
1649660590000|2022-04-11 07:03:10|1896.52|1878.72|1896.4|1878.6|1896.52|1878.72|1896.4|1878.6|2
1649660600000|2022-04-11 07:03:20|1896.73|1878.93|1896.8|1879|1896.8|1879|1896.71|1878.91|9
1649660610000|2022-04-11 07:03:30|1896.78|1878.98|1896.9|1879.1|1896.9|1879.1|1896.78|1878.98|4
1649660620000|2022-04-11 07:03:40|1897.19|1879.39|1897.15|1879.35|1897.3|1879.5|1896.93|1879.13|10
1649660630000|2022-04-11 07:03:50|1897.3|1879.5|1897.15|1879.35|1897.3|1879.5|1897.15|1879.35|2
1649660640000|2022-04-11 07:04:00|1896.98|1879.18|1896.38|1878.58|1897.4|1879.6|1896.35|1878.55|9
1649660650000|2022-04-11 07:04:10|1896.4|1878.6|1896.19|1878.39|1896.4|1878.6|1895.9|1878.1|5
1649660660000|2022-04-11 07:04:20|1895.52|1877.72|1895.4|1877.6|1895.92|1878.12|1895.4|1877.6|6
1649660690000|2022-04-11 07:04:50|1895.45|1877.65|1895.27|1877.47|1895.49|1877.69|1895.05|1877.25|10
1649660700000|2022-04-11 07:05:00|1895.45|1877.65|1894.65|1876.85|1895.45|1877.65|1894.65|1876.85|8
1649660710000|2022-04-11 07:05:10|1894.94|1877.14|1895.36|1877.56|1895.37|1877.57|1894.94|1877.14|9
1649660720000|2022-04-11 07:05:20|1895.49|1877.69|1895.9|1878.1|1896.15|1878.35|1895.35|1877.55|9
1649660730000|2022-04-11 07:05:30|1896.12|1878.32|1895.4|1877.6|1896.15|1878.35|1895.4|1877.6|11
1649660750000|2022-04-11 07:05:50|1895.62|1877.82|1895.62|1877.82|1896.12|1878.32|1895.62|1877.82|7
1649660760000|2022-04-11 07:06:00|1896.12|1878.32|1896.12|1878.32|1896.12|1878.32|1895.46|1877.66|12
1649660770000|2022-04-11 07:06:10|1895.62|1877.82|1895.62|1877.82|1895.9|1878.1|1895.4|1877.6|6
1649660780000|2022-04-11 07:06:20|1895.65|1877.85|1895.46|1877.66|1895.7|1877.9|1895.38|1877.58|7
1649660790000|2022-04-11 07:06:30|1895.4|1877.6|1895.87|1878.07|1896.12|1878.32|1895.4|1877.6|4
1649660800000|2022-04-11 07:06:40|1895.74|1877.94|1894.55|1876.75|1895.74|1877.94|1894.55|1876.75|12
1649660810000|2022-04-11 07:06:50|1894.4|1876.6|1894.4|1876.6|1894.69|1876.89|1894.4|1876.6|6
1649660820000|2022-04-11 07:07:00|1894.34|1876.54|1894.4|1876.6|1894.4|1876.6|1894.34|1876.54|3
1649660830000|2022-04-11 07:07:10|1894.65|1876.85|1894.9|1877.1|1895.15|1877.35|1894.65|1876.85|8
1649660840000|2022-04-11 07:07:20|1895.15|1877.35|1895.1|1877.3|1895.4|1877.6|1894.85|1877.05|10
1649660850000|2022-04-11 07:07:30|1895.07|1877.27|1894.4|1876.6|1895.15|1877.35|1894.4|1876.6|6
1649660860000|2022-04-11 07:07:40|1894.37|1876.57|1894.9|1877.1|1895.12|1877.32|1894.37|1876.57|5
1649660870000|2022-04-11 07:07:50|1894.87|1877.07|1895.17|1877.37|1895.3|1877.5|1894.87|1877.07|4
1649660880000|2022-04-11 07:08:00|1895.22|1877.42|1895.32|1877.52|1895.32|1877.52|1895.18|1877.38|3
1649660890000|2022-04-11 07:08:10|1894.9|1877.1|1895.32|1877.52|1895.4|1877.6|1894.73|1876.93|18
1649660900000|2022-04-11 07:08:20|1895.22|1877.42|1894.9|1877.1|1895.32|1877.52|1894.9|1877.1|3
1649660910000|2022-04-11 07:08:30|1895.22|1877.42|1894.9|1877.1|1895.22|1877.42|1894.9|1877.1|4
1649660920000|2022-04-11 07:08:40|1895.22|1877.42|1895.22|1877.42|1895.4|1877.6|1895.05|1877.25|9
1649660930000|2022-04-11 07:08:50|1895.32|1877.52|1894.45|1876.65|1895.32|1877.52|1894.45|1876.65|9
1649660940000|2022-04-11 07:09:00|1894.77|1876.97|1895.19|1877.39|1895.32|1877.52|1894.45|1876.65|11
1649660950000|2022-04-11 07:09:10|1895.32|1877.52|1895.22|1877.42|1895.32|1877.52|1894.9|1877.1|14
1649660960000|2022-04-11 07:09:20|1895.32|1877.52|1894.97|1877.17|1895.51|1877.71|1894.64|1876.84|17
1649660970000|2022-04-11 07:09:30|1895.4|1877.6|1894.7|1876.9|1895.4|1877.6|1894.7|1876.9|18
1649660980000|2022-04-11 07:09:40|1895.22|1877.42|1893.54|1875.74|1895.22|1877.42|1893.49|1875.69|14
1649660990000|2022-04-11 07:09:50|1893.53|1875.73|1893.49|1875.69|1893.73|1875.93|1893.32|1875.52|30
1649661000000|2022-04-11 07:10:00|1893.31|1875.51|1892.4|1874.6|1893.36|1875.56|1892.4|1874.6|10
1649661010000|2022-04-11 07:10:10|1892.69|1874.89|1893.36|1875.56|1893.37|1875.57|1892.69|1874.89|13
1649661020000|2022-04-11 07:10:20|1893.35|1875.55|1893.6|1875.8|1893.6|1875.8|1893.35|1875.55|2
1649661030000|2022-04-11 07:10:30|1893.53|1875.73|1893.53|1875.73|1893.53|1875.73|1893.53|1875.73|1
1649661040000|2022-04-11 07:10:40|1893.65|1875.85|1894.34|1876.54|1894.35|1876.55|1893.65|1875.85|6
1649661050000|2022-04-11 07:10:50|1894.37|1876.57|1894.4|1876.6|1894.4|1876.6|1894.36|1876.56|6
1649661060000|2022-04-11 07:11:00|1894.32|1876.52|1893.4|1875.6|1894.32|1876.52|1893.4|1875.6|5
1649661070000|2022-04-11 07:11:10|1893.46|1875.66|1893.33|1875.53|1893.46|1875.66|1892.69|1874.89|18
1649661080000|2022-04-11 07:11:20|1893.32|1875.52|1894.21|1876.41|1894.59|1876.79|1893.32|1875.52|13
1649661090000|2022-04-11 07:11:30|1894.16|1876.36|1892.62|1874.82|1894.4|1876.6|1892.6|1874.8|20
1649661100000|2022-04-11 07:11:40|1892.53|1874.73|1893.34|1875.54|1893.7|1875.9|1892.4|1874.6|16
1649661110000|2022-04-11 07:11:50|1893.4|1875.6|1892.4|1874.6|1893.4|1875.6|1892.4|1874.6|13
1649661120000|2022-04-11 07:12:00|1891.82|1874.02|1891.72|1873.92|1891.91|1874.11|1891.7|1873.9|12
1649661130000|2022-04-11 07:12:10|1891.76|1873.96|1891.87|1874.07|1891.87|1874.07|1891.72|1873.92|12
1649661140000|2022-04-11 07:12:20|1891.82|1874.02|1891.72|1873.92|1891.97|1874.17|1891.72|1873.92|11
1649661150000|2022-04-11 07:12:30|1891.97|1874.17|1891.44|1873.64|1892.01|1874.21|1891.44|1873.64|13
1649661160000|2022-04-11 07:12:40|1891.72|1873.92|1891.72|1873.92|1891.75|1873.95|1891.72|1873.92|3
1649661170000|2022-04-11 07:12:50|1891.9|1874.1|1891.9|1874.1|1891.9|1874.1|1891.68|1873.88|3
1649661180000|2022-04-11 07:13:00|1891.83|1874.03|1892.32|1874.52|1892.4|1874.6|1891.82|1874.02|11
1649661190000|2022-04-11 07:13:10|1892.22|1874.42|1892.19|1874.39|1892.22|1874.42|1892.14|1874.34|6
1649661200000|2022-04-11 07:13:20|1891.91|1874.11|1892.42|1874.62|1892.5|1874.7|1891.91|1874.11|25
1649661210000|2022-04-11 07:13:30|1892.47|1874.67|1892.52|1874.72|1892.79|1874.99|1892.46|1874.66|25
1649661220000|2022-04-11 07:13:40|1892.58|1874.78|1892.67|1874.87|1892.75|1874.95|1892.42|1874.62|13
1649661230000|2022-04-11 07:13:50|1892.62|1874.82|1892.7|1874.9|1892.9|1875.1|1892.35|1874.55|8
1649661240000|2022-04-11 07:14:00|1893.08|1875.28|1893.5|1875.7|1893.5|1875.7|1893.01|1875.21|21
1649661250000|2022-04-11 07:14:10|1893.4|1875.6|1893.36|1875.56|1893.55|1875.75|1893.36|1875.56|9
1649661260000|2022-04-11 07:14:20|1893.31|1875.51|1893.4|1875.6|1893.4|1875.6|1893.31|1875.51|2
1649661270000|2022-04-11 07:14:30|1893.1|1875.3|1893.13|1875.33|1893.13|1875.33|1893.1|1875.3|2
1649661280000|2022-04-11 07:14:40|1893|1875.2|1893.03|1875.23|1893.13|1875.33|1893|1875.2|4
1649661290000|2022-04-11 07:14:50|1892.95|1875.15|1891.9|1874.1|1892.95|1875.15|1891.9|1874.1|6
1649661300000|2022-04-11 07:15:00|1891.3|1873.5|1890.8|1873|1891.3|1873.5|1890.8|1873|3
1649661310000|2022-04-11 07:15:10|1890.3|1872.5|1889.4|1871.6|1890.3|1872.5|1888.4|1870.6|18
1649661320000|2022-04-11 07:15:20|1889.8|1872|1890.2|1872.4|1890.4|1872.6|1889.8|1872|7
1649661330000|2022-04-11 07:15:30|1890.15|1872.35|1890.4|1872.6|1890.45|1872.65|1890.15|1872.35|4
1649661340000|2022-04-11 07:15:40|1890.9|1873.1|1890.75|1872.95|1891.4|1873.6|1890.75|1872.95|3
1649661350000|2022-04-11 07:15:50|1890.74|1872.94|1890.57|1872.77|1890.95|1873.15|1890.57|1872.77|6
1649661360000|2022-04-11 07:16:00|1890.4|1872.6|1890.15|1872.35|1890.4|1872.6|1890.15|1872.35|2
1649661370000|2022-04-11 07:16:10|1890.4|1872.6|1891.17|1873.37|1891.4|1873.6|1890.4|1872.6|6
1649661380000|2022-04-11 07:16:20|1891.25|1873.45|1891.4|1873.6|1891.4|1873.6|1891.25|1873.45|4
1649661390000|2022-04-11 07:16:30|1891.35|1873.55|1891.4|1873.6|1891.4|1873.6|1891.35|1873.55|3
1649661400000|2022-04-11 07:16:40|1891.5|1873.7|1891.4|1873.6|1891.5|1873.7|1891.4|1873.6|2
1649661410000|2022-04-11 07:16:50|1891.45|1873.65|1891.4|1873.6|1891.45|1873.65|1891.4|1873.6|2
1649661420000|2022-04-11 07:17:00|1891.2|1873.4|1891.4|1873.6|1891.4|1873.6|1891.2|1873.4|2
1649661430000|2022-04-11 07:17:10|1891.3|1873.5|1892.4|1874.6|1892.4|1874.6|1891.3|1873.5|4
1649661450000|2022-04-11 07:17:30|1892.1|1874.3|1892.4|1874.6|1892.4|1874.6|1892.1|1874.3|3
1649661460000|2022-04-11 07:17:40|1892.05|1874.25|1892.2|1874.4|1892.4|1874.6|1892.05|1874.25|4
1649661470000|2022-04-11 07:17:50|1892.4|1874.6|1892.43|1874.63|1892.43|1874.63|1892.4|1874.6|2
1649661480000|2022-04-11 07:18:00|1892.4|1874.6|1892.4|1874.6|1892.4|1874.6|1892.4|1874.6|1
1649661490000|2022-04-11 07:18:10|1892.45|1874.65|1892.45|1874.65|1892.45|1874.65|1892.45|1874.65|1
1649661500000|2022-04-11 07:18:20|1892.65|1874.85|1892.4|1874.6|1892.65|1874.85|1892.4|1874.6|2
1649661510000|2022-04-11 07:18:30|1892.05|1874.25|1892.4|1874.6|1892.4|1874.6|1892.05|1874.25|4
1649661540000|2022-04-11 07:19:00|1892.3|1874.5|1892.4|1874.6|1892.4|1874.6|1892.3|1874.5|2
1649661550000|2022-04-11 07:19:10|1892.38|1874.58|1892.4|1874.6|1892.4|1874.6|1892.38|1874.58|2
1649661560000|2022-04-11 07:19:20|1892.45|1874.65|1892.4|1874.6|1892.5|1874.7|1892.4|1874.6|3
1649661570000|2022-04-11 07:19:30|1892.45|1874.65|1892.4|1874.6|1892.49|1874.69|1892.4|1874.6|4
1649661580000|2022-04-11 07:19:40|1892.38|1874.58|1892.4|1874.6|1892.7|1874.9|1892.35|1874.55|6
1649661600000|2022-04-11 07:20:00|1892.35|1874.55|1892.4|1874.6|1892.4|1874.6|1892.35|1874.55|3
1649661610000|2022-04-11 07:20:10|1892.85|1875.05|1893.3|1875.5|1893.3|1875.5|1892.4|1874.6|4
1649661620000|2022-04-11 07:20:20|1893.4|1875.6|1893.43|1875.63|1893.45|1875.65|1893.4|1875.6|3
1649661630000|2022-04-11 07:20:30|1893.4|1875.6|1893.4|1875.6|1893.4|1875.6|1893.4|1875.6|1
1649661640000|2022-04-11 07:20:40|1893.9|1876.1|1894.15|1876.35|1894.4|1876.6|1893.9|1876.1|4
1649661650000|2022-04-11 07:20:50|1894.1|1876.3|1894.37|1876.57|1894.4|1876.6|1894.1|1876.3|4
1649661660000|2022-04-11 07:21:00|1894.4|1876.6|1894.4|1876.6|1894.4|1876.6|1894.03|1876.23|7
1649661680000|2022-04-11 07:21:20|1894.25|1876.45|1894.4|1876.6|1894.4|1876.6|1894.25|1876.45|2
1649661700000|2022-04-11 07:21:40|1894.35|1876.55|1894.4|1876.6|1894.4|1876.6|1894.34|1876.54|3
1649661720000|2022-04-11 07:22:00|1894.33|1876.53|1894.4|1876.6|1894.4|1876.6|1894.33|1876.53|2
1649661730000|2022-04-11 07:22:10|1894.44|1876.64|1894.4|1876.6|1894.44|1876.64|1894.4|1876.6|3
1649661740000|2022-04-11 07:22:20|1894.9|1877.1|1895.4|1877.6|1895.4|1877.6|1894.9|1877.1|3
1649661750000|2022-04-11 07:22:30|1895.32|1877.52|1895.4|1877.6|1895.4|1877.6|1895.28|1877.48|3
1649661760000|2022-04-11 07:22:40|1895.2|1877.4|1895.4|1877.6|1895.4|1877.6|1895.13|1877.33|5
1649661770000|2022-04-11 07:22:50|1895.21|1877.41|1895.4|1877.6|1895.4|1877.6|1895.21|1877.41|2
1649661780000|2022-04-11 07:23:00|1895.24|1877.44|1894.43|1876.63|1895.4|1877.6|1894.43|1876.63|8
1649661790000|2022-04-11 07:23:10|1894.44|1876.64|1895.4|1877.6|1895.4|1877.6|1894.44|1876.64|10
1649661800000|2022-04-11 07:23:20|1895.47|1877.67|1895.4|1877.6|1895.47|1877.67|1895.4|1877.6|8
1649661810000|2022-04-11 07:23:30|1895.45|1877.65|1895.4|1877.6|1895.45|1877.65|1895.39|1877.59|3
1649661820000|2022-04-11 07:23:40|1895.47|1877.67|1895.4|1877.6|1895.47|1877.67|1895.4|1877.6|4
1649661830000|2022-04-11 07:23:50|1895.43|1877.63|1895.4|1877.6|1895.43|1877.63|1895.4|1877.6|2
1649661840000|2022-04-11 07:24:00|1895.45|1877.65|1895.4|1877.6|1895.45|1877.65|1895.4|1877.6|3
1649661870000|2022-04-11 07:24:30|1895.42|1877.62|1895.4|1877.6|1895.43|1877.63|1895.4|1877.6|3
1649661880000|2022-04-11 07:24:40|1895.6|1877.8|1896.4|1878.6|1896.46|1878.66|1895.6|1877.8|11
1649661890000|2022-04-11 07:24:50|1896.46|1878.66|1897.85|1880.05|1897.85|1880.05|1896.46|1878.66|10
1649661900000|2022-04-11 07:25:00|1897.58|1879.78|1897.49|1879.69|1897.58|1879.78|1897.49|1879.69|4
1649661910000|2022-04-11 07:25:10|1897.55|1879.75|1897.55|1879.75|1897.55|1879.75|1897.55|1879.75|1
1649661920000|2022-04-11 07:25:20|1897.41|1879.61|1897.47|1879.67|1897.55|1879.75|1897.4|1879.6|11
1649661930000|2022-04-11 07:25:30|1897.4|1879.6|1897.4|1879.6|1897.4|1879.6|1897.4|1879.6|1
1649661940000|2022-04-11 07:25:40|1897.37|1879.57|1897.4|1879.6|1897.51|1879.71|1897.37|1879.57|4
1649661960000|2022-04-11 07:26:00|1897.35|1879.55|1897.4|1879.6|1897.48|1879.68|1897.34|1879.54|6
1649661970000|2022-04-11 07:26:10|1897.46|1879.66|1898.49|1880.69|1898.8|1881|1897.4|1879.6|10
1649661980000|2022-04-11 07:26:20|1898.55|1880.75|1898.49|1880.69|1898.55|1880.75|1898.49|1880.69|5
1649661990000|2022-04-11 07:26:30|1898.38|1880.58|1898.4|1880.6|1898.4|1880.6|1898.38|1880.58|2
1649662010000|2022-04-11 07:26:50|1898.46|1880.66|1899.4|1881.6|1899.55|1881.75|1898.46|1880.66|7
1649662020000|2022-04-11 07:27:00|1899.44|1881.64|1898.5|1880.7|1899.44|1881.64|1898.4|1880.6|8
1649662030000|2022-04-11 07:27:10|1898.59|1880.79|1898.4|1880.6|1898.59|1880.79|1898.33|1880.53|7
1649662040000|2022-04-11 07:27:20|1898.47|1880.67|1898.4|1880.6|1898.47|1880.67|1898.4|1880.6|2
1649662050000|2022-04-11 07:27:30|1898.47|1880.67|1898.4|1880.6|1898.47|1880.67|1898.4|1880.6|6
1649662070000|2022-04-11 07:27:50|1898.45|1880.65|1899.41|1881.61|1899.41|1881.61|1898.45|1880.65|5
1649662080000|2022-04-11 07:28:00|1899.4|1881.6|1900.1|1882.3|1900.46|1882.66|1899.4|1881.6|7
1649662090000|2022-04-11 07:28:10|1900.4|1882.6|1900.4|1882.6|1900.48|1882.68|1900.39|1882.59|5
1649662130000|2022-04-11 07:28:50|1900.43|1882.63|1900.4|1882.6|1900.43|1882.63|1900.4|1882.6|3
1649662140000|2022-04-11 07:29:00|1900.43|1882.63|1899.42|1881.62|1900.43|1882.63|1899.4|1881.6|4
1649662150000|2022-04-11 07:29:10|1899.4|1881.6|1899.4|1881.6|1899.4|1881.6|1899.4|1881.6|1
1649662160000|2022-04-11 07:29:20|1899.9|1882.1|1900.4|1882.6|1900.4|1882.6|1899.9|1882.1|3
1649662170000|2022-04-11 07:29:30|1900.43|1882.63|1900.4|1882.6|1900.43|1882.63|1900.4|1882.6|2
1649662180000|2022-04-11 07:29:40|1900.59|1882.79|1900.4|1882.6|1901.4|1883.6|1900.4|1882.6|9
1649662190000|2022-04-11 07:29:50|1900.5|1882.7|1900.44|1882.64|1900.62|1882.82|1900.44|1882.64|11
1649662200000|2022-04-11 07:30:00|1900.48|1882.68|1900.4|1882.6|1900.74|1882.94|1900.4|1882.6|14
1649662210000|2022-04-11 07:30:10|1900.65|1882.85|1900.59|1882.79|1900.65|1882.85|1900.4|1882.6|7
1649662220000|2022-04-11 07:30:20|1900.4|1882.6|1900.4|1882.6|1900.42|1882.62|1900.4|1882.6|3
1649662230000|2022-04-11 07:30:30|1900.48|1882.68|1900.4|1882.6|1900.65|1882.85|1900.2|1882.4|9
1649662240000|2022-04-11 07:30:40|1900.5|1882.7|1900.72|1882.92|1900.88|1883.08|1900.4|1882.6|8
1649662250000|2022-04-11 07:30:50|1901.4|1883.6|1902.05|1884.25|1902.1|1884.3|1901.4|1883.6|5
1649662260000|2022-04-11 07:31:00|1901.77|1883.97|1901.4|1883.6|1901.77|1883.97|1901.4|1883.6|4
1649662270000|2022-04-11 07:31:10|1901.52|1883.72|1901.48|1883.68|1901.53|1883.73|1901.39|1883.59|9
1649662280000|2022-04-11 07:31:20|1901.49|1883.69|1901.4|1883.6|1901.55|1883.75|1901.4|1883.6|5
1649662290000|2022-04-11 07:31:30|1901.39|1883.59|1901.32|1883.52|1901.4|1883.6|1901.32|1883.52|3
1649662300000|2022-04-11 07:31:40|1901.4|1883.6|1901.4|1883.6|1901.4|1883.6|1901.4|1883.6|1
1649662310000|2022-04-11 07:31:50|1901.25|1883.45|1900.4|1882.6|1901.25|1883.45|1900.4|1882.6|6
1649662320000|2022-04-11 07:32:00|1900.36|1882.56|1900.4|1882.6|1900.4|1882.6|1900.36|1882.56|2
1649662330000|2022-04-11 07:32:10|1900.33|1882.53|1899.4|1881.6|1900.4|1882.6|1899.4|1881.6|7
1649662350000|2022-04-11 07:32:30|1899.36|1881.56|1899.4|1881.6|1899.4|1881.6|1899.36|1881.56|2
1649662360000|2022-04-11 07:32:40|1899.5|1881.7|1899.4|1881.6|1899.5|1881.7|1899.4|1881.6|2
1649662370000|2022-04-11 07:32:50|1899.59|1881.79|1900.4|1882.6|1900.4|1882.6|1899.59|1881.79|4
1649662380000|2022-04-11 07:33:00|1900.37|1882.57|1899.59|1881.79|1900.4|1882.6|1899.4|1881.6|14
1649662390000|2022-04-11 07:33:10|1899.81|1882.01|1899.59|1881.79|1899.81|1882.01|1899.4|1881.6|12
1649662400000|2022-04-11 07:33:20|1899.81|1882.01|1900.4|1882.6|1900.4|1882.6|1899.81|1882.01|3
1649662410000|2022-04-11 07:33:30|1900.25|1882.45|1900.68|1882.88|1900.68|1882.88|1900|1882.2|8
1649662420000|2022-04-11 07:33:40|1900.84|1883.04|1901.4|1883.6|1901.4|1883.6|1900.59|1882.79|7
1649662430000|2022-04-11 07:33:50|1901.18|1883.38|1901.4|1883.6|1901.4|1883.6|1901.18|1883.38|2
1649662440000|2022-04-11 07:34:00|1901.33|1883.53|1900.44|1882.64|1901.4|1883.6|1900.4|1882.6|5
1649662450000|2022-04-11 07:34:10|1900.4|1882.6|1900.4|1882.6|1900.4|1882.6|1900.4|1882.6|1
1649662460000|2022-04-11 07:34:20|1900.47|1882.67|1901.4|1883.6|1901.4|1883.6|1900.47|1882.67|4
1649662470000|2022-04-11 07:34:30|1901.18|1883.38|1901.4|1883.6|1901.4|1883.6|1901.1|1883.3|3
1649662480000|2022-04-11 07:34:40|1901.18|1883.38|1901.4|1883.6|1901.4|1883.6|1900.9|1883.1|4
1649662490000|2022-04-11 07:34:50|1901.19|1883.39|1901.19|1883.39|1901.19|1883.39|1901.1|1883.3|3
1649662500000|2022-04-11 07:35:00|1901.4|1883.6|1901.4|1883.6|1901.46|1883.66|1901.4|1883.6|3
1649662510000|2022-04-11 07:35:10|1901|1883.2|1901.4|1883.6|1901.4|1883.6|1901|1883.2|2
1649662520000|2022-04-11 07:35:20|1900.6|1882.8|1900.42|1882.62|1900.92|1883.12|1900.4|1882.6|7
1649662530000|2022-04-11 07:35:30|1900.43|1882.63|1899.4|1881.6|1900.43|1882.63|1899.4|1881.6|11
1649662540000|2022-04-11 07:35:40|1899.48|1881.68|1899.4|1881.6|1899.7|1881.9|1899.4|1881.6|4
1649662550000|2022-04-11 07:35:50|1899.47|1881.67|1899.5|1881.7|1899.8|1882|1899.4|1881.6|8
1649662560000|2022-04-11 07:36:00|1899.59|1881.79|1899.4|1881.6|1899.93|1882.13|1899.4|1881.6|7
1649662570000|2022-04-11 07:36:10|1899.46|1881.66|1899.4|1881.6|1899.46|1881.66|1899.4|1881.6|2
1649662590000|2022-04-11 07:36:30|1899.48|1881.68|1899.4|1881.6|1899.48|1881.68|1899.4|1881.6|3
1649662600000|2022-04-11 07:36:40|1899.43|1881.63|1899.4|1881.6|1899.43|1881.63|1899.26|1881.46|3
1649662620000|2022-04-11 07:37:00|1899.35|1881.55|1899.4|1881.6|1899.4|1881.6|1899.34|1881.54|3
1649662630000|2022-04-11 07:37:10|1899.32|1881.52|1899.36|1881.56|1899.4|1881.6|1899.32|1881.52|3
1649662640000|2022-04-11 07:37:20|1899.35|1881.55|1898.54|1880.74|1899.4|1881.6|1898.54|1880.74|7
1649662650000|2022-04-11 07:37:30|1898.53|1880.73|1898.47|1880.67|1898.53|1880.73|1898.4|1880.6|6
1649662660000|2022-04-11 07:37:40|1898.52|1880.72|1898.45|1880.65|1898.52|1880.72|1898.4|1880.6|4
1649662670000|2022-04-11 07:37:50|1898.44|1880.64|1898.44|1880.64|1898.44|1880.64|1898.4|1880.6|3
1649662680000|2022-04-11 07:38:00|1898.4|1880.6|1898.4|1880.6|1898.53|1880.73|1898.4|1880.6|7
1649662690000|2022-04-11 07:38:10|1898.57|1880.77|1898.4|1880.6|1898.65|1880.85|1898.4|1880.6|3
1649662700000|2022-04-11 07:38:20|1899.05|1881.25|1899.4|1881.6|1899.4|1881.6|1899.05|1881.25|5
1649662710000|2022-04-11 07:38:30|1899.45|1881.65|1900.35|1882.55|1901.4|1883.6|1899.45|1881.65|12
1649662720000|2022-04-11 07:38:40|1900.4|1882.6|1900.4|1882.6|1900.4|1882.6|1900.27|1882.47|8
1649662730000|2022-04-11 07:38:50|1900.25|1882.45|1899.4|1881.6|1900.25|1882.45|1899.4|1881.6|6
1649662740000|2022-04-11 07:39:00|1899.33|1881.53|1899.4|1881.6|1899.4|1881.6|1899.32|1881.52|3
1649662750000|2022-04-11 07:39:10|1899.27|1881.47|1897.4|1879.6|1899.27|1881.47|1897.4|1879.6|16
1649662760000|2022-04-11 07:39:20|1897.65|1879.85|1898.35|1880.55|1898.35|1880.55|1897.65|1879.85|3
1649662770000|2022-04-11 07:39:30|1898.34|1880.54|1898.4|1880.6|1898.4|1880.6|1898.15|1880.35|4
1649662780000|2022-04-11 07:39:40|1898.32|1880.52|1898.4|1880.6|1898.4|1880.6|1898.32|1880.52|4
1649662790000|2022-04-11 07:39:50|1898.38|1880.58|1898.9|1881.1|1899.4|1881.6|1898.38|1880.58|14
1649662800000|2022-04-11 07:40:00|1899.15|1881.35|1898.12|1880.32|1899.22|1881.42|1898.12|1880.32|9
1649662810000|2022-04-11 07:40:10|1898.1|1880.3|1897.53|1879.73|1898.1|1880.3|1897.53|1879.73|3
1649662820000|2022-04-11 07:40:20|1897.54|1879.74|1898.19|1880.39|1898.19|1880.39|1897.4|1879.6|8
1649662830000|2022-04-11 07:40:30|1898.21|1880.41|1898.4|1880.6|1898.4|1880.6|1898.21|1880.41|5
1649662860000|2022-04-11 07:41:00|1898.36|1880.56|1898.4|1880.6|1898.4|1880.6|1898.36|1880.56|2
1649662900000|2022-04-11 07:41:40|1898.3|1880.5|1898.4|1880.6|1898.4|1880.6|1898.3|1880.5|2
1649662910000|2022-04-11 07:41:50|1898.28|1880.48|1898.28|1880.48|1898.28|1880.48|1898.28|1880.48|1
1649662920000|2022-04-11 07:42:00|1898.19|1880.39|1897.4|1879.6|1898.19|1880.39|1897.4|1879.6|8
1649662930000|2022-04-11 07:42:10|1897.62|1879.82|1897.62|1879.82|1898.4|1880.6|1897.62|1879.82|12
1649662940000|2022-04-11 07:42:20|1897.9|1880.1|1898.05|1880.25|1898.08|1880.28|1897.62|1879.82|9
1649662950000|2022-04-11 07:42:30|1897.62|1879.82|1898.59|1880.79|1898.9|1881.1|1897.62|1879.82|10
1649662960000|2022-04-11 07:42:40|1898.4|1880.6|1898.5|1880.7|1898.8|1881|1898.4|1880.6|5
1649662970000|2022-04-11 07:42:50|1898.4|1880.6|1898.4|1880.6|1898.4|1880.6|1898.4|1880.6|1
1649662980000|2022-04-11 07:43:00|1898.23|1880.43|1898.4|1880.6|1898.4|1880.6|1898.23|1880.43|2
1649662990000|2022-04-11 07:43:10|1898.27|1880.47|1898.4|1880.6|1898.4|1880.6|1898.27|1880.47|2
1649663000000|2022-04-11 07:43:20|1898.3|1880.5|1898.19|1880.39|1898.3|1880.5|1897.4|1879.6|6
1649663010000|2022-04-11 07:43:30|1897.9|1880.1|1898.72|1880.92|1898.72|1880.92|1897.4|1879.6|15
1649663020000|2022-04-11 07:43:40|1898.69|1880.89|1898.99|1881.19|1898.99|1881.19|1898.59|1880.79|6
1649663030000|2022-04-11 07:43:50|1899.4|1881.6|1899.4|1881.6|1899.4|1881.6|1899.4|1881.6|1
1649663050000|2022-04-11 07:44:10|1899.34|1881.54|1899.4|1881.6|1899.4|1881.6|1899.34|1881.54|3
1649663060000|2022-04-11 07:44:20|1899.23|1881.43|1897.44|1879.64|1899.23|1881.43|1897.41|1879.61|15
1649663070000|2022-04-11 07:44:30|1897.33|1879.53|1897.48|1879.68|1897.48|1879.68|1896.73|1878.93|14
1649663080000|2022-04-11 07:44:40|1897.45|1879.65|1897.48|1879.68|1897.48|1879.68|1897.44|1879.64|3
1649663090000|2022-04-11 07:44:50|1897.58|1879.78|1897.6|1879.8|1897.6|1879.8|1897.58|1879.78|2
1649663100000|2022-04-11 07:45:00|1897.55|1879.75|1898.11|1880.31|1898.13|1880.33|1897.52|1879.72|8
1649663110000|2022-04-11 07:45:10|1898.08|1880.28|1898.4|1880.6|1898.4|1880.6|1897.62|1879.82|9
1649663120000|2022-04-11 07:45:20|1898.29|1880.49|1897.4|1879.6|1898.4|1880.6|1897.4|1879.6|10
1649663140000|2022-04-11 07:45:40|1897.1|1879.3|1898.49|1880.69|1898.49|1880.69|1897.1|1879.3|8
1649663150000|2022-04-11 07:45:50|1898.59|1880.79|1898.59|1880.79|1898.84|1881.04|1898.4|1880.6|7
1649663160000|2022-04-11 07:46:00|1898.66|1880.86|1898.62|1880.82|1898.66|1880.86|1898.4|1880.6|5
1649663170000|2022-04-11 07:46:10|1898.4|1880.6|1898.9|1881.1|1899.12|1881.32|1898.4|1880.6|10
1649663180000|2022-04-11 07:46:20|1899.12|1881.32|1899.12|1881.32|1899.12|1881.32|1899.12|1881.32|1
1649663190000|2022-04-11 07:46:30|1898.73|1880.93|1898.55|1880.75|1898.77|1880.97|1898.55|1880.75|4
1649663200000|2022-04-11 07:46:40|1898.48|1880.68|1898.48|1880.68|1898.48|1880.68|1898.48|1880.68|1
1649663210000|2022-04-11 07:46:50|1898.43|1880.63|1898.48|1880.68|1898.5|1880.7|1898.43|1880.63|5
1649663220000|2022-04-11 07:47:00|1898.5|1880.7|1898.5|1880.7|1898.5|1880.7|1898.5|1880.7|1
1649663230000|2022-04-11 07:47:10|1898.45|1880.65|1898.23|1880.43|1898.45|1880.65|1898.23|1880.43|3
1649663240000|2022-04-11 07:47:20|1898.22|1880.42|1898.4|1880.6|1898.4|1880.6|1898.22|1880.42|4
1649663250000|2022-04-11 07:47:30|1898.51|1880.71|1898.6|1880.8|1898.6|1880.8|1898.51|1880.71|3
1649663260000|2022-04-11 07:47:40|1899.15|1881.35|1899.15|1881.35|1899.15|1881.35|1899.15|1881.35|1
1649663270000|2022-04-11 07:47:50|1898.8|1881|1898.66|1880.86|1898.92|1881.12|1898.6|1880.8|6
1649663280000|2022-04-11 07:48:00|1898.7|1880.9|1898.97|1881.17|1899.2|1881.4|1898.7|1880.9|8
1649663290000|2022-04-11 07:48:10|1899.12|1881.32|1899.49|1881.69|1899.49|1881.69|1898.95|1881.15|7
1649663300000|2022-04-11 07:48:20|1899.9|1882.1|1900.84|1883.04|1901.26|1883.46|1899.9|1882.1|13
1649663310000|2022-04-11 07:48:30|1901.4|1883.6|1902.4|1884.6|1902.4|1884.6|1901.4|1883.6|3
1649663320000|2022-04-11 07:48:40|1902.19|1884.39|1901.62|1883.82|1902.19|1884.39|1901.4|1883.6|3
1649663330000|2022-04-11 07:48:50|1901.77|1883.97|1902.15|1884.35|1902.8|1885|1901.77|1883.97|12
1649663340000|2022-04-11 07:49:00|1901.9|1884.1|1901.9|1884.1|1902.25|1884.45|1901.9|1884.1|8
1649663350000|2022-04-11 07:49:10|1902.15|1884.35|1899.88|1882.08|1902.15|1884.35|1899.4|1881.6|16
1649663360000|2022-04-11 07:49:20|1900.01|1882.21|1900.52|1882.72|1900.78|1882.98|1899.77|1881.97|20
1649663370000|2022-04-11 07:49:30|1900.86|1883.06|1900.7|1882.9|1901.2|1883.4|1900.65|1882.85|12
1649663380000|2022-04-11 07:49:40|1900.64|1882.84|1900.7|1882.9|1900.7|1882.9|1900.64|1882.84|2
1649663390000|2022-04-11 07:49:50|1900.92|1883.12|1901.4|1883.6|1901.4|1883.6|1900.92|1883.12|5
1649663400000|2022-04-11 07:50:00|1901.35|1883.55|1900.65|1882.85|1901.35|1883.55|1900.65|1882.85|5
1649663410000|2022-04-11 07:50:10|1900.62|1882.82|1900.58|1882.78|1900.62|1882.82|1900.53|1882.73|4
1649663430000|2022-04-11 07:50:30|1900.41|1882.61|1899.66|1881.86|1900.41|1882.61|1899.66|1881.86|5
1649663440000|2022-04-11 07:50:40|1899.61|1881.81|1899.79|1881.99|1899.82|1882.02|1899.38|1881.58|12
1649663450000|2022-04-11 07:50:50|1899.85|1882.05|1899.78|1881.98|1899.85|1882.05|1899.57|1881.77|13
1649663460000|2022-04-11 07:51:00|1899.94|1882.14|1900.63|1882.83|1900.98|1883.18|1899.91|1882.11|17
1649663470000|2022-04-11 07:51:10|1900.55|1882.75|1900.55|1882.75|1900.89|1883.09|1900.55|1882.75|9
1649663490000|2022-04-11 07:51:30|1900.74|1882.94|1900.55|1882.75|1900.74|1882.94|1900.55|1882.75|2
1649663500000|2022-04-11 07:51:40|1900.66|1882.86|1900.55|1882.75|1900.92|1883.12|1900.55|1882.75|7
1649663510000|2022-04-11 07:51:50|1900.63|1882.83|1900.55|1882.75|1900.65|1882.85|1900.55|1882.75|3
1649663520000|2022-04-11 07:52:00|1900.58|1882.78|1900.55|1882.75|1900.58|1882.78|1900.55|1882.75|2
1649663540000|2022-04-11 07:52:20|1900.53|1882.73|1900.55|1882.75|1900.55|1882.75|1900.51|1882.71|3
1649663550000|2022-04-11 07:52:30|1900.51|1882.71|1900.49|1882.69|1900.51|1882.71|1900.49|1882.69|2
1649663560000|2022-04-11 07:52:40|1900.55|1882.75|1900.55|1882.75|1900.55|1882.75|1900.55|1882.75|1
1649663570000|2022-04-11 07:52:50|1900.5|1882.7|1900.5|1882.7|1900.5|1882.7|1900.5|1882.7|1
1649663580000|2022-04-11 07:53:00|1900.52|1882.72|1901.4|1883.6|1901.4|1883.6|1900.5|1882.7|10
1649663600000|2022-04-11 07:53:20|1901.44|1883.64|1901.55|1883.75|1901.55|1883.75|1901.44|1883.64|3
1649663610000|2022-04-11 07:53:30|1901.5|1883.7|1901.55|1883.75|1901.55|1883.75|1901.44|1883.64|7
1649663620000|2022-04-11 07:53:40|1901.44|1883.64|1900.54|1882.74|1901.44|1883.64|1900.51|1882.71|9
1649663630000|2022-04-11 07:53:50|1900.53|1882.73|1900.58|1882.78|1900.79|1882.99|1900.53|1882.73|5
1649663640000|2022-04-11 07:54:00|1900.48|1882.68|1899.58|1881.78|1900.48|1882.68|1899.48|1881.68|8
1649663670000|2022-04-11 07:54:30|1899.49|1881.69|1899.5|1881.7|1899.5|1881.7|1899.49|1881.69|2
1649663680000|2022-04-11 07:54:40|1899.49|1881.69|1899.55|1881.75|1899.58|1881.78|1899.49|1881.69|8
1649663690000|2022-04-11 07:54:50|1899.58|1881.78|1899.58|1881.78|1899.58|1881.78|1899.53|1881.73|12
1649663700000|2022-04-11 07:55:00|1899.56|1881.76|1899.58|1881.78|1899.58|1881.78|1899.56|1881.76|2
1649663710000|2022-04-11 07:55:10|1899.48|1881.68|1898.9|1881.1|1899.48|1881.68|1898.9|1881.1|4
1649663720000|2022-04-11 07:55:20|1898.58|1880.78|1898.6|1880.8|1898.6|1880.8|1898.58|1880.78|4
1649663730000|2022-04-11 07:55:30|1898.59|1880.79|1898.59|1880.79|1898.64|1880.84|1898.59|1880.79|3
1649663740000|2022-04-11 07:55:40|1898.6|1880.8|1898.58|1880.78|1898.62|1880.82|1898.57|1880.77|9
1649663750000|2022-04-11 07:55:50|1898.57|1880.77|1898.59|1880.79|1898.59|1880.79|1898.56|1880.76|6
1649663760000|2022-04-11 07:56:00|1898.6|1880.8|1898.75|1880.95|1898.75|1880.95|1898.59|1880.79|10
1649663770000|2022-04-11 07:56:10|1898.79|1880.99|1898.8|1881|1898.8|1881|1898.79|1880.99|4
1649663780000|2022-04-11 07:56:20|1898.59|1880.79|1898.61|1880.81|1898.75|1880.95|1898.59|1880.79|10
1649663790000|2022-04-11 07:56:30|1898.62|1880.82|1898.59|1880.79|1898.81|1881.01|1898.59|1880.79|5
1649663800000|2022-04-11 07:56:40|1898.7|1880.9|1898.59|1880.79|1898.7|1880.9|1898.59|1880.79|4
1649663810000|2022-04-11 07:56:50|1898.73|1880.93|1899.4|1881.6|1899.4|1881.6|1898.58|1880.78|7
1649663820000|2022-04-11 07:57:00|1899.85|1882.05|1899.49|1881.69|1899.85|1882.05|1899.49|1881.69|2
1649663830000|2022-04-11 07:57:10|1899.55|1881.75|1899.35|1881.55|1899.55|1881.75|1899.35|1881.55|5
1649663840000|2022-04-11 07:57:20|1899.27|1881.47|1899.35|1881.55|1899.35|1881.55|1898.9|1881.1|11
1649663850000|2022-04-11 07:57:30|1899.4|1881.6|1899.4|1881.6|1899.4|1881.6|1899.29|1881.49|3
1649663860000|2022-04-11 07:57:40|1899.32|1881.52|1899.45|1881.65|1899.45|1881.65|1899.32|1881.52|2
1649663870000|2022-04-11 07:57:50|1899.48|1881.68|1899|1881.2|1899.55|1881.75|1899|1881.2|11
1649663880000|2022-04-11 07:58:00|1898.79|1880.99|1898.8|1881|1898.8|1881|1898.79|1880.99|2
1649663900000|2022-04-11 07:58:20|1898.64|1880.84|1898.68|1880.88|1898.68|1880.88|1898.64|1880.84|2
1649663910000|2022-04-11 07:58:30|1898.7|1880.9|1898.7|1880.9|1898.7|1880.9|1898.7|1880.9|1
1649663920000|2022-04-11 07:58:40|1898.73|1880.93|1898.73|1880.93|1898.76|1880.96|1898.73|1880.93|3
1649663940000|2022-04-11 07:59:00|1898.67|1880.87|1898.7|1880.9|1898.73|1880.93|1898.67|1880.87|4
1649663950000|2022-04-11 07:59:10|1898.73|1880.93|1898.71|1880.91|1898.73|1880.93|1898.68|1880.88|7
1649663960000|2022-04-11 07:59:20|1898.7|1880.9|1898.71|1880.91|1898.71|1880.91|1898.69|1880.89|5
1649663970000|2022-04-11 07:59:30|1898.73|1880.93|1898.73|1880.93|1898.73|1880.93|1898.73|1880.93|1
1649663980000|2022-04-11 07:59:40|1898.56|1880.76|1898.59|1880.79|1898.6|1880.8|1898.56|1880.76|7
1649663990000|2022-04-11 07:59:50|1898.5|1880.7|1894.57|1876.77|1898.5|1880.7|1894.5|1876.7|23
1649664000000|2022-04-11 08:00:00|1894.66|1876.86|1894.75|1876.95|1895.28|1877.48|1894.66|1876.86|12
1649664010000|2022-04-11 08:00:10|1894.93|1877.13|1895.4|1877.6|1895.4|1877.6|1894.9|1877.1|9
1649664020000|2022-04-11 08:00:20|1895.34|1877.54|1896.4|1878.6|1896.4|1878.6|1895.34|1877.54|17
1649664030000|2022-04-11 08:00:30|1896.85|1879.05|1897.4|1879.6|1897.4|1879.6|1896.63|1878.83|6
1649664040000|2022-04-11 08:00:40|1897.44|1879.64|1897.4|1879.6|1897.44|1879.64|1897.22|1879.42|7
1649664060000|2022-04-11 08:01:00|1897.32|1879.52|1897.62|1879.82|1897.62|1879.82|1897.32|1879.52|5
1649664070000|2022-04-11 08:01:10|1898.15|1880.35|1898.4|1880.6|1898.4|1880.6|1898.15|1880.35|2
1649664080000|2022-04-11 08:01:20|1898.23|1880.43|1898.18|1880.38|1898.23|1880.43|1898.16|1880.36|4
1649664090000|2022-04-11 08:01:30|1898.17|1880.37|1897.4|1879.6|1898.17|1880.37|1897.4|1879.6|6
1649664100000|2022-04-11 08:01:40|1897.69|1879.89|1897.9|1880.1|1898.4|1880.6|1897.69|1879.89|13
1649664110000|2022-04-11 08:01:50|1897.78|1879.98|1897.4|1879.6|1897.8|1880|1897.4|1879.6|3
1649664120000|2022-04-11 08:02:00|1897.85|1880.05|1897.4|1879.6|1897.95|1880.15|1897.4|1879.6|8
1649664130000|2022-04-11 08:02:10|1897.66|1879.86|1897.4|1879.6|1897.66|1879.86|1897.4|1879.6|4
1649664140000|2022-04-11 08:02:20|1897.61|1879.81|1897.4|1879.6|1897.61|1879.81|1897.4|1879.6|2
1649664150000|2022-04-11 08:02:30|1897.5|1879.7|1897.4|1879.6|1897.55|1879.75|1897.4|1879.6|5
1649664160000|2022-04-11 08:02:40|1897.95|1880.15|1897.4|1879.6|1897.95|1880.15|1897.4|1879.6|7
1649664170000|2022-04-11 08:02:50|1897.55|1879.75|1898.09|1880.29|1898.09|1880.29|1897.4|1879.6|9
1649664180000|2022-04-11 08:03:00|1898.29|1880.49|1897.45|1879.65|1898.4|1880.6|1897.43|1879.63|10
1649664190000|2022-04-11 08:03:10|1897.4|1879.6|1897.4|1879.6|1897.59|1879.79|1897.4|1879.6|6
1649664200000|2022-04-11 08:03:20|1897.59|1879.79|1897.58|1879.78|1898.42|1880.62|1897.4|1879.6|12
1649664210000|2022-04-11 08:03:30|1897.4|1879.6|1897.4|1879.6|1897.63|1879.83|1897.4|1879.6|4
1649664220000|2022-04-11 08:03:40|1897.45|1879.65|1897.5|1879.7|1897.5|1879.7|1897.4|1879.6|4
1649664230000|2022-04-11 08:03:50|1897.55|1879.75|1898.15|1880.35|1898.15|1880.35|1897.4|1879.6|7
1649664240000|2022-04-11 08:04:00|1898.12|1880.32|1898.12|1880.32|1898.15|1880.35|1897.4|1879.6|18
1649664250000|2022-04-11 08:04:10|1898.09|1880.29|1897.85|1880.05|1898.12|1880.32|1897.85|1880.05|9
1649664260000|2022-04-11 08:04:20|1898.09|1880.29|1897.4|1879.6|1898.4|1880.6|1897.4|1879.6|12
1649664270000|2022-04-11 08:04:30|1897.63|1879.83|1897.4|1879.6|1897.63|1879.83|1897.4|1879.6|2
1649664280000|2022-04-11 08:04:40|1897.47|1879.67|1896.4|1878.6|1897.47|1879.67|1896.4|1878.6|10
1649664290000|2022-04-11 08:04:50|1896.39|1878.59|1895.4|1877.6|1896.4|1878.6|1895.4|1877.6|9
1649664300000|2022-04-11 08:05:00|1895.58|1877.78|1895.4|1877.6|1895.85|1878.05|1895.4|1877.6|3
1649664310000|2022-04-11 08:05:10|1895.46|1877.66|1894.4|1876.6|1895.46|1877.66|1894.4|1876.6|8
1649664320000|2022-04-11 08:05:20|1894.32|1876.52|1894.4|1876.6|1894.4|1876.6|1894.32|1876.52|2
1649664330000|2022-04-11 08:05:30|1894.43|1876.63|1893.4|1875.6|1894.43|1876.63|1893.4|1875.6|17
1649664340000|2022-04-11 08:05:40|1893.49|1875.69|1893.4|1875.6|1893.49|1875.69|1893.4|1875.6|2
1649664350000|2022-04-11 08:05:50|1893.44|1875.64|1893.4|1875.6|1893.44|1875.64|1893.4|1875.6|4
1649664360000|2022-04-11 08:06:00|1893.47|1875.67|1894.47|1876.67|1894.59|1876.79|1893.4|1875.6|15
1649664370000|2022-04-11 08:06:10|1894.46|1876.66|1893.87|1876.07|1894.46|1876.66|1893.8|1876|13
1649664380000|2022-04-11 08:06:20|1894.09|1876.29|1893.72|1875.92|1894.4|1876.6|1893.72|1875.92|9
1649664390000|2022-04-11 08:06:30|1893.62|1875.82|1893.45|1875.65|1893.62|1875.82|1893.4|1875.6|6
1649664400000|2022-04-11 08:06:40|1893.4|1875.6|1893.4|1875.6|1893.4|1875.6|1893.4|1875.6|1
1649664410000|2022-04-11 08:06:50|1893.36|1875.56|1891.95|1874.15|1893.4|1875.6|1891.9|1874.1|9
1649664420000|2022-04-11 08:07:00|1891.55|1873.75|1891.4|1873.6|1891.55|1873.75|1891.4|1873.6|6
1649664430000|2022-04-11 08:07:10|1891.55|1873.75|1891.4|1873.6|1891.75|1873.95|1891.4|1873.6|10
1649664440000|2022-04-11 08:07:20|1891.39|1873.59|1891.4|1873.6|1891.43|1873.63|1891.39|1873.59|4
1649664450000|2022-04-11 08:07:30|1891.5|1873.7|1890.69|1872.89|1891.55|1873.75|1890.69|1872.89|10
1649664460000|2022-04-11 08:07:40|1890.97|1873.17|1891.53|1873.73|1891.64|1873.84|1890.97|1873.17|13
1649664470000|2022-04-11 08:07:50|1891.4|1873.6|1892.4|1874.6|1892.4|1874.6|1891.4|1873.6|10
1649664480000|2022-04-11 08:08:00|1892.58|1874.78|1893.4|1875.6|1893.42|1875.62|1892.58|1874.78|9
1649664490000|2022-04-11 08:08:10|1893.3|1875.5|1893.4|1875.6|1893.4|1875.6|1893.3|1875.5|4
1649664500000|2022-04-11 08:08:20|1893.27|1875.47|1891.6|1873.8|1893.27|1875.47|1891.6|1873.8|13
1649664510000|2022-04-11 08:08:30|1891.54|1873.74|1891.44|1873.64|1891.58|1873.78|1891.4|1873.6|13
1649664520000|2022-04-11 08:08:40|1891.45|1873.65|1892.4|1874.6|1892.4|1874.6|1891.38|1873.58|12
1649664530000|2022-04-11 08:08:50|1892.39|1874.59|1892.4|1874.6|1892.4|1874.6|1892.35|1874.55|3
1649664540000|2022-04-11 08:09:00|1892.43|1874.63|1892.4|1874.6|1892.43|1874.63|1892.36|1874.56|4
1649664550000|2022-04-11 08:09:10|1892.38|1874.58|1891.54|1873.74|1892.5|1874.7|1891.47|1873.67|11
1649664560000|2022-04-11 08:09:20|1891.32|1873.52|1891.4|1873.6|1891.41|1873.61|1891.32|1873.52|6
1649664570000|2022-04-11 08:09:30|1891.39|1873.59|1891.4|1873.6|1891.4|1873.6|1891.34|1873.54|4
1649664580000|2022-04-11 08:09:40|1891.42|1873.62|1891.4|1873.6|1891.5|1873.7|1891.37|1873.57|5
1649664590000|2022-04-11 08:09:50|1891.43|1873.63|1891.4|1873.6|1891.43|1873.63|1891.4|1873.6|2
1649664600000|2022-04-11 08:10:00|1891.35|1873.55|1891.4|1873.6|1891.4|1873.6|1891.35|1873.55|2
1649664620000|2022-04-11 08:10:20|1891.36|1873.56|1891.4|1873.6|1891.4|1873.6|1891.36|1873.56|2
1649664630000|2022-04-11 08:10:30|1891.48|1873.68|1891.4|1873.6|1891.48|1873.68|1891.4|1873.6|5
1649664640000|2022-04-11 08:10:40|1891.35|1873.55|1891.4|1873.6|1891.4|1873.6|1891.35|1873.55|3
1649664650000|2022-04-11 08:10:50|1891.32|1873.52|1891.4|1873.6|1891.51|1873.71|1891.32|1873.52|4
1649664660000|2022-04-11 08:11:00|1891.66|1873.86|1891.4|1873.6|1891.66|1873.86|1891.4|1873.6|7
1649664680000|2022-04-11 08:11:20|1891.46|1873.66|1891.4|1873.6|1891.46|1873.66|1891.4|1873.6|3
1649664690000|2022-04-11 08:11:30|1891.44|1873.64|1892.3|1874.5|1892.48|1874.68|1891.25|1873.45|13
1649664700000|2022-04-11 08:11:40|1892.24|1874.44|1892.3|1874.5|1892.33|1874.53|1892.1|1874.3|22
1649664710000|2022-04-11 08:11:50|1892.24|1874.44|1892.5|1874.7|1892.8|1875|1892.24|1874.44|12
1649664720000|2022-04-11 08:12:00|1892.53|1874.73|1892.9|1875.1|1892.9|1875.1|1892.38|1874.58|10
1649664730000|2022-04-11 08:12:10|1892.85|1875.05|1892.43|1874.63|1892.85|1875.05|1892.43|1874.63|10
1649664740000|2022-04-11 08:12:20|1892.31|1874.51|1892.25|1874.45|1892.31|1874.51|1892.25|1874.45|2
1649664750000|2022-04-11 08:12:30|1892.4|1874.6|1893.1|1875.3|1893.1|1875.3|1892.33|1874.53|7
1649664760000|2022-04-11 08:12:40|1893.35|1875.55|1893.47|1875.67|1893.54|1875.74|1893.35|1875.55|7
1649664770000|2022-04-11 08:12:50|1893.58|1875.78|1893.19|1875.39|1893.58|1875.78|1893.19|1875.39|3
1649664780000|2022-04-11 08:13:00|1893.15|1875.35|1893.15|1875.35|1893.15|1875.35|1893.15|1875.35|1
1649664790000|2022-04-11 08:13:10|1893.17|1875.37|1892.44|1874.64|1893.17|1875.37|1892.4|1874.6|10
1649664800000|2022-04-11 08:13:20|1892.47|1874.67|1892.47|1874.67|1892.47|1874.67|1892.47|1874.67|1
1649664810000|2022-04-11 08:13:30|1892.44|1874.64|1891.75|1873.95|1892.47|1874.67|1891.75|1873.95|4
1649664820000|2022-04-11 08:13:40|1891.85|1874.05|1891.95|1874.15|1891.95|1874.15|1891.79|1873.99|7
1649664830000|2022-04-11 08:13:50|1892.05|1874.25|1892.35|1874.55|1892.35|1874.55|1892.05|1874.25|4
1649664840000|2022-04-11 08:14:00|1892.1|1874.3|1892.1|1874.3|1892.1|1874.3|1892.1|1874.3|1
1649664850000|2022-04-11 08:14:10|1892.15|1874.35|1891.54|1873.74|1892.17|1874.37|1891.54|1873.74|9
1649664860000|2022-04-11 08:14:20|1891.36|1873.56|1891.4|1873.6|1891.4|1873.6|1891.36|1873.56|2
1649664870000|2022-04-11 08:14:30|1891.42|1873.62|1891.85|1874.05|1891.9|1874.1|1891.42|1873.62|12
1649664880000|2022-04-11 08:14:40|1891.98|1874.18|1891.75|1873.95|1891.98|1874.18|1891.75|1873.95|9
1649664890000|2022-04-11 08:14:50|1891.99|1874.19|1891.48|1873.68|1892.13|1874.33|1891.48|1873.68|13
1649664900000|2022-04-11 08:15:00|1891.11|1873.31|1891.31|1873.51|1891.33|1873.53|1890.73|1872.93|16
1649664910000|2022-04-11 08:15:10|1891.32|1873.52|1892.4|1874.6|1892.4|1874.6|1891.26|1873.46|14
1649664920000|2022-04-11 08:15:20|1892.15|1874.35|1892.4|1874.6|1892.4|1874.6|1892.15|1874.35|8
1649664930000|2022-04-11 08:15:30|1892.15|1874.35|1891.48|1873.68|1892.15|1874.35|1891.47|1873.67|6
1649664940000|2022-04-11 08:15:40|1891.43|1873.63|1890.85|1873.05|1891.43|1873.63|1890.85|1873.05|11
1649664950000|2022-04-11 08:15:50|1890.8|1873|1887.73|1869.93|1890.8|1873|1887.73|1869.93|23
1649664960000|2022-04-11 08:16:00|1887.78|1869.98|1888.63|1870.83|1888.63|1870.83|1887.58|1869.78|16
1649664970000|2022-04-11 08:16:10|1888.65|1870.85|1888.71|1870.91|1888.71|1870.91|1888.63|1870.83|15
1649664980000|2022-04-11 08:16:20|1888.75|1870.95|1889.32|1871.52|1889.37|1871.57|1888.68|1870.88|22
1649664990000|2022-04-11 08:16:30|1889.37|1871.57|1890.4|1872.6|1890.74|1872.94|1889.34|1871.54|15
1649665000000|2022-04-11 08:16:40|1890.37|1872.57|1890.49|1872.69|1890.75|1872.95|1890.37|1872.57|15
1649665020000|2022-04-11 08:17:00|1890.31|1872.51|1890.4|1872.6|1890.4|1872.6|1890.31|1872.51|2
1649665030000|2022-04-11 08:17:10|1890.32|1872.52|1889.56|1871.76|1890.32|1872.52|1889.52|1871.72|4
1649665040000|2022-04-11 08:17:20|1889.52|1871.72|1889.5|1871.7|1889.54|1871.74|1889.5|1871.7|5
1649665050000|2022-04-11 08:17:30|1889.52|1871.72|1888.7|1870.9|1889.54|1871.74|1888.7|1870.9|11
1649665060000|2022-04-11 08:17:40|1888.75|1870.95|1888.75|1870.95|1888.81|1871.01|1888.64|1870.84|9
1649665070000|2022-04-11 08:17:50|1888.64|1870.84|1889.56|1871.76|1889.56|1871.76|1888.64|1870.84|9
1649665080000|2022-04-11 08:18:00|1889.57|1871.77|1889.46|1871.66|1890.24|1872.44|1889.4|1871.6|16
1649665090000|2022-04-11 08:18:10|1889.49|1871.69|1889.55|1871.75|1889.55|1871.75|1889.09|1871.29|18
1649665100000|2022-04-11 08:18:20|1889.58|1871.78|1889.47|1871.67|1890.4|1872.6|1889.47|1871.67|14
1649665110000|2022-04-11 08:18:30|1889.33|1871.53|1889.62|1871.82|1889.86|1872.06|1889.33|1871.53|7
1649665120000|2022-04-11 08:18:40|1889.4|1871.6|1889.43|1871.63|1889.62|1871.82|1889.37|1871.57|12
1649665130000|2022-04-11 08:18:50|1889.4|1871.6|1889.44|1871.64|1889.44|1871.64|1889.4|1871.6|2
1649665140000|2022-04-11 08:19:00|1889.45|1871.65|1889.4|1871.6|1889.47|1871.67|1889.23|1871.43|18
1649665150000|2022-04-11 08:19:10|1889.39|1871.59|1887.83|1870.03|1889.4|1871.6|1887.77|1869.97|17
1649665160000|2022-04-11 08:19:20|1887.82|1870.02|1887.82|1870.02|1888.16|1870.36|1887.82|1870.02|5
1649665170000|2022-04-11 08:19:30|1887.6|1869.8|1888.27|1870.47|1888.27|1870.47|1887.41|1869.61|24
1649665180000|2022-04-11 08:19:40|1888.26|1870.46|1888.25|1870.45|1888.8|1871|1887.85|1870.05|22
1649665190000|2022-04-11 08:19:50|1887.85|1870.05|1887.44|1869.64|1887.85|1870.05|1887.44|1869.64|9
1649665200000|2022-04-11 08:20:00|1887.49|1869.69|1887.14|1869.34|1887.49|1869.69|1886.9|1869.1|17
1649665210000|2022-04-11 08:20:10|1887.28|1869.48|1888.35|1870.55|1888.4|1870.6|1887.2|1869.4|27
1649665220000|2022-04-11 08:20:20|1888.32|1870.52|1888.4|1870.6|1888.4|1870.6|1888.23|1870.43|3
1649665230000|2022-04-11 08:20:30|1888.36|1870.56|1888.4|1870.6|1888.46|1870.66|1888.36|1870.56|6
1649665240000|2022-04-11 08:20:40|1888.31|1870.51|1888.4|1870.6|1888.4|1870.6|1888.31|1870.51|2
1649665250000|2022-04-11 08:20:50|1888.36|1870.56|1888.4|1870.6|1888.4|1870.6|1888.27|1870.47|3
1649665260000|2022-04-11 08:21:00|1888.53|1870.73|1888.4|1870.6|1888.53|1870.73|1888.35|1870.55|7
1649665270000|2022-04-11 08:21:10|1888.55|1870.75|1888.39|1870.59|1888.75|1870.95|1888.39|1870.59|15
1649665280000|2022-04-11 08:21:20|1888.4|1870.6|1888.39|1870.59|1888.4|1870.6|1888.38|1870.58|3
1649665290000|2022-04-11 08:21:30|1888.4|1870.6|1888.4|1870.6|1888.4|1870.6|1888.4|1870.6|1
1649665300000|2022-04-11 08:21:40|1888.42|1870.62|1888.4|1870.6|1888.44|1870.64|1888.4|1870.6|5
1649665320000|2022-04-11 08:22:00|1888.43|1870.63|1888.34|1870.54|1888.43|1870.63|1888.16|1870.36|4
1649665330000|2022-04-11 08:22:10|1888.35|1870.55|1887.4|1869.6|1888.4|1870.6|1887.4|1869.6|13
1649665340000|2022-04-11 08:22:20|1887.44|1869.64|1887.9|1870.1|1888.4|1870.6|1887.44|1869.64|12
1649665350000|2022-04-11 08:22:30|1887.4|1869.6|1887.45|1869.65|1887.52|1869.72|1887.4|1869.6|6
1649665360000|2022-04-11 08:22:40|1887.44|1869.64|1887.44|1869.64|1887.44|1869.64|1887.44|1869.64|1
1649665370000|2022-04-11 08:22:50|1887.45|1869.65|1887.4|1869.6|1887.45|1869.65|1887.3|1869.5|5
1649665380000|2022-04-11 08:23:00|1887.39|1869.59|1887.34|1869.54|1887.4|1869.6|1887.33|1869.53|5
1649665390000|2022-04-11 08:23:10|1887.4|1869.6|1887.4|1869.6|1887.4|1869.6|1887.4|1869.6|1
1649665400000|2022-04-11 08:23:20|1887.3|1869.5|1887.4|1869.6|1887.4|1869.6|1887.3|1869.5|2
1649665410000|2022-04-11 08:23:30|1887.3|1869.5|1887.34|1869.54|1887.4|1869.6|1887.3|1869.5|6
1649665420000|2022-04-11 08:23:40|1887.4|1869.6|1887.43|1869.63|1887.43|1869.63|1887.33|1869.53|4
1649665430000|2022-04-11 08:23:50|1887.46|1869.66|1887.45|1869.65|1887.54|1869.74|1887.4|1869.6|13
1649665440000|2022-04-11 08:24:00|1887.47|1869.67|1888.4|1870.6|1888.4|1870.6|1887.44|1869.64|12
1649665450000|2022-04-11 08:24:10|1888.47|1870.67|1888.44|1870.64|1888.47|1870.67|1888.4|1870.6|5
1649665460000|2022-04-11 08:24:20|1888.29|1870.49|1888.4|1870.6|1888.4|1870.6|1888.29|1870.49|2
1649665470000|2022-04-11 08:24:30|1888.59|1870.79|1888.4|1870.6|1888.59|1870.79|1888.4|1870.6|2
1649665490000|2022-04-11 08:24:50|1888.29|1870.49|1888.4|1870.6|1888.4|1870.6|1888.29|1870.49|2
1649665500000|2022-04-11 08:25:00|1888.5|1870.7|1888.4|1870.6|1889.4|1871.6|1888.4|1870.6|10
1649665510000|2022-04-11 08:25:10|1888.28|1870.48|1887.62|1869.82|1888.28|1870.48|1887.62|1869.82|4
1649665520000|2022-04-11 08:25:20|1887.79|1869.99|1887.9|1870.1|1888.4|1870.6|1887.79|1869.99|4
1649665530000|2022-04-11 08:25:30|1887.4|1869.6|1888.4|1870.6|1888.4|1870.6|1887.4|1869.6|4
1649665550000|2022-04-11 08:25:50|1888.15|1870.35|1885.25|1867.45|1888.15|1870.35|1884.8|1867|13
1649665560000|2022-04-11 08:26:00|1886.34|1868.54|1884.42|1866.62|1886.99|1869.19|1884.42|1866.62|21
1649665570000|2022-04-11 08:26:10|1884.4|1866.6|1883.68|1865.88|1884.4|1866.6|1883.68|1865.88|11
1649665580000|2022-04-11 08:26:20|1883.63|1865.83|1884.4|1866.6|1884.4|1866.6|1883.63|1865.83|11
1649665590000|2022-04-11 08:26:30|1884.28|1866.48|1883.31|1865.51|1884.28|1866.48|1883.31|1865.51|10
1649665600000|2022-04-11 08:26:40|1883.45|1865.65|1883.17|1865.37|1883.69|1865.89|1883.05|1865.25|16
1649665610000|2022-04-11 08:26:50|1883.16|1865.36|1882.44|1864.64|1883.16|1865.36|1882.44|1864.64|9
1649665620000|2022-04-11 08:27:00|1881.79|1863.99|1875.88|1858.08|1881.79|1863.99|1873.12|1855.32|39
1649665630000|2022-04-11 08:27:10|1876.04|1858.24|1875.29|1857.49|1876.37|1858.57|1875.29|1857.49|20
1649665640000|2022-04-11 08:27:20|1875.25|1857.45|1874.44|1856.64|1875.25|1857.45|1874.44|1856.64|16
1649665650000|2022-04-11 08:27:30|1874.4|1856.6|1875.38|1857.58|1876.83|1859.03|1874.4|1856.6|32
1649665660000|2022-04-11 08:27:40|1875.46|1857.66|1876.38|1858.58|1877.3|1859.5|1875.42|1857.62|23
1649665670000|2022-04-11 08:27:50|1876.71|1858.91|1878.75|1860.95|1879.59|1861.79|1876.71|1858.91|32
1649665680000|2022-04-11 08:28:00|1879.03|1861.23|1879.14|1861.34|1879.33|1861.53|1879.03|1861.23|7
1649665690000|2022-04-11 08:28:10|1879.25|1861.45|1880.14|1862.34|1880.29|1862.49|1879.22|1861.42|15
1649665700000|2022-04-11 08:28:20|1880.16|1862.36|1879.42|1861.62|1880.16|1862.36|1879.39|1861.59|10
1649665710000|2022-04-11 08:28:30|1879.4|1861.6|1879.15|1861.35|1879.4|1861.6|1878.5|1860.7|11
1649665720000|2022-04-11 08:28:40|1879.25|1861.45|1878.5|1860.7|1879.3|1861.5|1878.5|1860.7|12
1649665730000|2022-04-11 08:28:50|1878.44|1860.64|1878.4|1860.6|1879.25|1861.45|1878.4|1860.6|22
1649665740000|2022-04-11 08:29:00|1878.24|1860.44|1877.9|1860.1|1878.24|1860.44|1877.9|1860.1|6
1649665750000|2022-04-11 08:29:10|1877.55|1859.75|1877.81|1860.01|1878.31|1860.51|1877.55|1859.75|10
1649665760000|2022-04-11 08:29:20|1877.65|1859.85|1875.84|1858.04|1877.65|1859.85|1875.84|1858.04|28
1649665770000|2022-04-11 08:29:30|1875.98|1858.18|1874.33|1856.53|1875.98|1858.18|1874.08|1856.28|22
1649665780000|2022-04-11 08:29:40|1874.24|1856.44|1874.27|1856.47|1874.36|1856.56|1874.23|1856.43|22
1649665790000|2022-04-11 08:29:50|1874.32|1856.52|1874.44|1856.64|1874.44|1856.64|1874|1856.2|25
1649665800000|2022-04-11 08:30:00|1874.66|1856.86|1876.58|1858.78|1876.77|1858.97|1874.38|1856.58|29
1649665810000|2022-04-11 08:30:10|1876.35|1858.55|1874.42|1856.62|1876.89|1859.09|1874.4|1856.6|23
1649665820000|2022-04-11 08:30:20|1874.4|1856.6|1875.28|1857.48|1875.29|1857.49|1874.01|1856.21|24
1649665830000|2022-04-11 08:30:30|1874.38|1856.58|1875.5|1857.7|1875.5|1857.7|1874.38|1856.58|10
1649665840000|2022-04-11 08:30:40|1875.51|1857.71|1875.44|1857.64|1875.8|1858|1875.44|1857.64|14
1649665850000|2022-04-11 08:30:50|1875.4|1857.6|1874.41|1856.61|1875.45|1857.65|1874.24|1856.44|15
1649665860000|2022-04-11 08:31:00|1874.4|1856.6|1874.3|1856.5|1874.52|1856.72|1874.25|1856.45|6
1649665870000|2022-04-11 08:31:10|1874.35|1856.55|1872.14|1854.34|1874.4|1856.6|1872.14|1854.34|22
1649665880000|2022-04-11 08:31:20|1871.81|1854.01|1867.1|1849.3|1871.81|1854.01|1866.41|1848.61|26
1649665890000|2022-04-11 08:31:30|1867.29|1849.49|1866.9|1849.1|1868.15|1850.35|1866.9|1849.1|16
1649665900000|2022-04-11 08:31:40|1866.46|1848.66|1868.96|1851.16|1868.96|1851.16|1866.43|1848.63|36
1649665910000|2022-04-11 08:31:50|1869.04|1851.24|1870.62|1852.82|1870.62|1852.82|1869.04|1851.24|26
1649665920000|2022-04-11 08:32:00|1870.9|1853.1|1870.4|1852.6|1871.4|1853.6|1870.4|1852.6|14
1649665930000|2022-04-11 08:32:10|1870.46|1852.66|1871.4|1853.6|1871.4|1853.6|1870.36|1852.56|8
1649665940000|2022-04-11 08:32:20|1871.34|1853.54|1871.4|1853.6|1871.4|1853.6|1871.34|1853.54|2
1649665950000|2022-04-11 08:32:30|1871.27|1853.47|1870.4|1852.6|1871.4|1853.6|1870.4|1852.6|9
1649665960000|2022-04-11 08:32:40|1870.32|1852.52|1870.37|1852.57|1870.37|1852.57|1870.25|1852.45|9
1649665970000|2022-04-11 08:32:50|1870.31|1852.51|1869.45|1851.65|1870.37|1852.57|1869.35|1851.55|15
1649665980000|2022-04-11 08:33:00|1869.37|1851.57|1870.33|1852.53|1870.55|1852.75|1869.34|1851.54|22
1649665990000|2022-04-11 08:33:10|1870.45|1852.65|1871.68|1853.88|1871.95|1854.15|1870.45|1852.65|19
1649666000000|2022-04-11 08:33:20|1871.7|1853.9|1870.51|1852.71|1872.2|1854.4|1870.51|1852.71|18
1649666010000|2022-04-11 08:33:30|1870.53|1852.73|1871.28|1853.48|1871.28|1853.48|1870.52|1852.72|15
1649666020000|2022-04-11 08:33:40|1871.27|1853.47|1871.5|1853.7|1871.61|1853.81|1871.24|1853.44|12
1649666030000|2022-04-11 08:33:50|1871.61|1853.81|1871.49|1853.69|1872.01|1854.21|1871.04|1853.24|14
1649666040000|2022-04-11 08:34:00|1870.78|1852.98|1870.86|1853.06|1870.86|1853.06|1870.78|1852.98|3
1649666050000|2022-04-11 08:34:10|1871.2|1853.4|1871.21|1853.41|1871.21|1853.41|1871.2|1853.4|2
1649666060000|2022-04-11 08:34:20|1871.28|1853.48|1870.92|1853.12|1871.38|1853.58|1870.92|1853.12|8
1649666070000|2022-04-11 08:34:30|1870.87|1853.07|1870.57|1852.77|1870.87|1853.07|1870.45|1852.65|6
1649666080000|2022-04-11 08:34:40|1870.1|1852.3|1869.43|1851.63|1870.1|1852.3|1869.3|1851.5|7
1649666090000|2022-04-11 08:34:50|1869.12|1851.32|1868.81|1851.01|1869.12|1851.32|1868.6|1850.8|7
1649666100000|2022-04-11 08:35:00|1868.95|1851.15|1867.4|1849.6|1868.95|1851.15|1867.37|1849.57|20
1649666110000|2022-04-11 08:35:10|1867.51|1849.71|1863.55|1845.75|1867.51|1849.71|1862.85|1845.05|26
1649666120000|2022-04-11 08:35:20|1863.38|1845.58|1862.46|1844.66|1863.55|1845.75|1862.43|1844.63|27
1649666130000|2022-04-11 08:35:30|1862.44|1844.64|1863.4|1845.6|1863.56|1845.76|1862.36|1844.56|22
1649666140000|2022-04-11 08:35:40|1864.16|1846.36|1863.35|1845.55|1864.16|1846.36|1862.89|1845.09|25
1649666150000|2022-04-11 08:35:50|1863.34|1845.54|1863.63|1845.83|1863.63|1845.83|1863.23|1845.43|20
1649666160000|2022-04-11 08:36:00|1863.76|1845.96|1863.63|1845.83|1863.96|1846.16|1863.59|1845.79|16
1649666170000|2022-04-11 08:36:10|1863.61|1845.81|1864.17|1846.37|1864.17|1846.37|1863.6|1845.8|22
1649666180000|2022-04-11 08:36:20|1864.23|1846.43|1865.36|1847.56|1866|1848.2|1864.2|1846.4|17
1649666190000|2022-04-11 08:36:30|1865.38|1847.58|1865.09|1847.29|1866.05|1848.25|1865.09|1847.29|20
1649666200000|2022-04-11 08:36:40|1865.05|1847.25|1865.31|1847.51|1865.36|1847.56|1864.69|1846.89|19
1649666210000|2022-04-11 08:36:50|1865.26|1847.46|1865.32|1847.52|1865.32|1847.52|1865.26|1847.46|7
1649666220000|2022-04-11 08:37:00|1865.65|1847.85|1865.4|1847.6|1865.65|1847.85|1865.3|1847.5|4
1649666230000|2022-04-11 08:37:10|1865.62|1847.82|1866.15|1848.35|1866.19|1848.39|1865.62|1847.82|12
1649666240000|2022-04-11 08:37:20|1866.12|1848.32|1865.85|1848.05|1866.12|1848.32|1865.82|1848.02|12
1649666250000|2022-04-11 08:37:30|1865.82|1848.02|1866.4|1848.6|1866.4|1848.6|1865.82|1848.02|8
1649666260000|2022-04-11 08:37:40|1866.25|1848.45|1865.4|1847.6|1866.4|1848.6|1865.4|1847.6|6
1649666270000|2022-04-11 08:37:50|1865.43|1847.63|1864.4|1846.6|1865.43|1847.63|1864.4|1846.6|10
1649666280000|2022-04-11 08:38:00|1864.37|1846.57|1865.28|1847.48|1865.28|1847.48|1864.37|1846.57|11
1649666290000|2022-04-11 08:38:10|1865.4|1847.6|1864|1846.2|1865.4|1847.6|1863.9|1846.1|18
1649666300000|2022-04-11 08:38:20|1863.55|1845.75|1862.32|1844.52|1863.55|1845.75|1862.28|1844.48|32
1649666310000|2022-04-11 08:38:30|1862.29|1844.49|1863.36|1845.56|1863.9|1846.1|1862.29|1844.49|24
1649666320000|2022-04-11 08:38:40|1863.35|1845.55|1863.22|1845.42|1863.37|1845.57|1863.14|1845.34|17
1649666330000|2022-04-11 08:38:50|1863.21|1845.41|1862.55|1844.75|1863.21|1845.41|1862.55|1844.75|8
1649666340000|2022-04-11 08:39:00|1862.6|1844.8|1856.78|1838.98|1862.6|1844.8|1856.44|1838.64|26
1649666350000|2022-04-11 08:39:10|1856.8|1839|1860.64|1842.84|1860.64|1842.84|1856.8|1839|31
1649666360000|2022-04-11 08:39:20|1860.65|1842.85|1862.36|1844.56|1862.36|1844.56|1860.65|1842.85|25
1649666370000|2022-04-11 08:39:30|1862.46|1844.66|1860.51|1842.71|1862.47|1844.67|1860.21|1842.41|23
1649666380000|2022-04-11 08:39:40|1860.15|1842.35|1859.98|1842.18|1860.51|1842.71|1859.13|1841.33|22
1649666390000|2022-04-11 08:39:50|1859.83|1842.03|1859.4|1841.6|1859.98|1842.18|1859.4|1841.6|7
1649666400000|2022-04-11 08:40:00|1859.85|1842.05|1861.4|1843.6|1861.4|1843.6|1859.85|1842.05|14
1649666410000|2022-04-11 08:40:10|1861.31|1843.51|1861.4|1843.6|1862.15|1844.35|1861.31|1843.51|12
1649666420000|2022-04-11 08:40:20|1861.65|1843.85|1861.1|1843.3|1861.65|1843.85|1860.8|1843|14
1649666430000|2022-04-11 08:40:30|1860.93|1843.13|1861.83|1844.03|1862.17|1844.37|1860.93|1843.13|11
1649666440000|2022-04-11 08:40:40|1861.82|1844.02|1860.44|1842.64|1862.95|1845.15|1860.44|1842.64|19
1649666450000|2022-04-11 08:40:50|1860.39|1842.59|1861|1843.2|1861.84|1844.04|1860.39|1842.59|17
1649666460000|2022-04-11 08:41:00|1861.05|1843.25|1860.55|1842.75|1861.34|1843.54|1860.16|1842.36|18
1649666470000|2022-04-11 08:41:10|1861.16|1843.36|1861.19|1843.39|1861.4|1843.6|1860.9|1843.1|13
1649666480000|2022-04-11 08:41:20|1860.9|1843.1|1863.09|1845.29|1863.12|1845.32|1860.4|1842.6|18
1649666490000|2022-04-11 08:41:30|1862.99|1845.19|1863.01|1845.21|1863.4|1845.6|1862.99|1845.19|8
1649666500000|2022-04-11 08:41:40|1862.99|1845.19|1860.38|1842.58|1862.99|1845.19|1860.37|1842.57|15
1649666510000|2022-04-11 08:41:50|1860.64|1842.84|1861.4|1843.6|1861.6|1843.8|1860.64|1842.84|11
1649666520000|2022-04-11 08:42:00|1861.52|1843.72|1860.87|1843.07|1861.52|1843.72|1860.87|1843.07|10
1649666530000|2022-04-11 08:42:10|1860.62|1842.82|1860.4|1842.6|1860.62|1842.82|1860.4|1842.6|12
1649666540000|2022-04-11 08:42:20|1860.62|1842.82|1860.35|1842.55|1860.62|1842.82|1860.35|1842.55|7
1649666550000|2022-04-11 08:42:30|1860.37|1842.57|1860.4|1842.6|1860.6|1842.8|1860.37|1842.57|11
1649666560000|2022-04-11 08:42:40|1861.05|1843.25|1861.52|1843.72|1861.8|1844|1860.98|1843.18|18
1649666570000|2022-04-11 08:42:50|1861.54|1843.74|1861.4|1843.6|1861.54|1843.74|1861.37|1843.57|11
1649666580000|2022-04-11 08:43:00|1861.34|1843.54|1861.3|1843.5|1861.42|1843.62|1860.4|1842.6|15
1649666590000|2022-04-11 08:43:10|1861.19|1843.39|1861.34|1843.54|1861.4|1843.6|1860.69|1842.89|16
1649666600000|2022-04-11 08:43:20|1861.4|1843.6|1861.4|1843.6|1861.45|1843.65|1861.3|1843.5|14
1649666610000|2022-04-11 08:43:30|1861.32|1843.52|1861.4|1843.6|1861.8|1844|1861.22|1843.42|14
1649666620000|2022-04-11 08:43:40|1861.48|1843.68|1861.37|1843.57|1861.5|1843.7|1861.37|1843.57|5
1649666630000|2022-04-11 08:43:50|1861.35|1843.55|1861.31|1843.51|1861.79|1843.99|1861.29|1843.49|9
1649666640000|2022-04-11 08:44:00|1861.34|1843.54|1861.4|1843.6|1861.45|1843.65|1860.85|1843.05|18
1649666650000|2022-04-11 08:44:10|1861.35|1843.55|1860.4|1842.6|1861.4|1843.6|1860.4|1842.6|9
1649666660000|2022-04-11 08:44:20|1860.34|1842.54|1857.66|1839.86|1860.34|1842.54|1857.61|1839.81|13
1649666670000|2022-04-11 08:44:30|1857.71|1839.91|1857.5|1839.7|1858.42|1840.62|1857.5|1839.7|25
1649666680000|2022-04-11 08:44:40|1857.53|1839.73|1856.62|1838.82|1857.57|1839.77|1856.57|1838.77|12
1649666690000|2022-04-11 08:44:50|1856.57|1838.77|1852.62|1834.82|1856.57|1838.77|1852.62|1834.82|23
1649666700000|2022-04-11 08:45:00|1852.64|1834.84|1854.98|1837.18|1854.98|1837.18|1852.34|1834.54|24
1649666710000|2022-04-11 08:45:10|1854.96|1837.16|1854.45|1836.65|1855.4|1837.6|1854.45|1836.65|28
1649666720000|2022-04-11 08:45:20|1854.42|1836.62|1855.4|1837.6|1855.4|1837.6|1854.34|1836.54|15
1649666730000|2022-04-11 08:45:30|1855.31|1837.51|1856.47|1838.67|1856.53|1838.73|1855.31|1837.51|15
1649666740000|2022-04-11 08:45:40|1856.85|1839.05|1857.4|1839.6|1857.4|1839.6|1856.49|1838.69|16
1649666750000|2022-04-11 08:45:50|1857.32|1839.52|1857.4|1839.6|1857.42|1839.62|1857.26|1839.46|6
1649666760000|2022-04-11 08:46:00|1857.52|1839.72|1857.48|1839.68|1857.52|1839.72|1857.4|1839.6|5
1649666770000|2022-04-11 08:46:10|1857.4|1839.6|1857.4|1839.6|1857.4|1839.6|1857.4|1839.6|1
1649666780000|2022-04-11 08:46:20|1857.44|1839.64|1859.45|1841.65|1859.45|1841.65|1857.4|1839.6|16
1649666790000|2022-04-11 08:46:30|1859.5|1841.7|1859.57|1841.77|1859.57|1841.77|1859.3|1841.5|9
1649666800000|2022-04-11 08:46:40|1859.88|1842.08|1860.4|1842.6|1860.4|1842.6|1859.4|1841.6|17
1649666810000|2022-04-11 08:46:50|1860.5|1842.7|1860.9|1843.1|1860.9|1843.1|1860.5|1842.7|4
1649666820000|2022-04-11 08:47:00|1861.4|1843.6|1861.4|1843.6|1861.44|1843.64|1860.9|1843.1|18
1649666830000|2022-04-11 08:47:10|1861.45|1843.65|1861.4|1843.6|1861.45|1843.65|1861.4|1843.6|4
1649666840000|2022-04-11 08:47:20|1861.62|1843.82|1864.3|1846.5|1864.3|1846.5|1861.4|1843.6|14
1649666850000|2022-04-11 08:47:30|1864.36|1846.56|1863.4|1845.6|1864.36|1846.56|1863.3|1845.5|18
1649666860000|2022-04-11 08:47:40|1863.3|1845.5|1863.4|1845.6|1863.4|1845.6|1863.3|1845.5|2
1649666870000|2022-04-11 08:47:50|1863.2|1845.4|1863.4|1845.6|1863.4|1845.6|1863.2|1845.4|3
1649666880000|2022-04-11 08:48:00|1863.25|1845.45|1863.4|1845.6|1863.4|1845.6|1863.25|1845.45|2
1649666890000|2022-04-11 08:48:10|1863.29|1845.49|1862.6|1844.8|1863.29|1845.49|1862.58|1844.78|12
1649666900000|2022-04-11 08:48:20|1862.63|1844.83|1862.42|1844.62|1862.63|1844.83|1862.37|1844.57|16
1649666910000|2022-04-11 08:48:30|1862.47|1844.67|1861.5|1843.7|1862.57|1844.77|1861.5|1843.7|12
1649666920000|2022-04-11 08:48:40|1861.55|1843.75|1861.45|1843.65|1861.6|1843.8|1861.39|1843.59|7
1649666930000|2022-04-11 08:48:50|1861.4|1843.6|1860.43|1842.63|1861.4|1843.6|1860.4|1842.6|9
1649666940000|2022-04-11 08:49:00|1860.4|1842.6|1860.4|1842.6|1860.45|1842.65|1860.13|1842.33|16
1649666950000|2022-04-11 08:49:10|1860.35|1842.55|1860.65|1842.85|1860.65|1842.85|1860.34|1842.54|9
1649666960000|2022-04-11 08:49:20|1860.9|1843.1|1861.4|1843.6|1861.4|1843.6|1860.9|1843.1|4
1649666970000|2022-04-11 08:49:30|1861.28|1843.48|1861.4|1843.6|1861.4|1843.6|1861.28|1843.48|2
1649666980000|2022-04-11 08:49:40|1861.51|1843.71|1862.4|1844.6|1862.9|1845.1|1861.51|1843.71|5
1649666990000|2022-04-11 08:49:50|1862.29|1844.49|1863.4|1845.6|1863.4|1845.6|1862.26|1844.46|6
1649667000000|2022-04-11 08:50:00|1863.09|1845.29|1862.4|1844.6|1863.12|1845.32|1862.4|1844.6|9
1649667010000|2022-04-11 08:50:10|1862.43|1844.63|1862.26|1844.46|1862.43|1844.63|1862.26|1844.46|3
1649667020000|2022-04-11 08:50:20|1862.19|1844.39|1862.33|1844.53|1862.4|1844.6|1861.43|1843.63|8
1649667030000|2022-04-11 08:50:30|1862.35|1844.55|1862.33|1844.53|1862.35|1844.55|1862.33|1844.53|4
1649667040000|2022-04-11 08:50:40|1862.26|1844.46|1861.95|1844.15|1862.26|1844.46|1861.95|1844.15|4
1649667050000|2022-04-11 08:50:50|1861.56|1843.76|1861.76|1843.96|1861.9|1844.1|1861.56|1843.76|5
1649667060000|2022-04-11 08:51:00|1861.72|1843.92|1862.77|1844.97|1862.9|1845.1|1861.72|1843.92|13
1649667070000|2022-04-11 08:51:10|1862.9|1845.1|1863|1845.2|1863|1845.2|1862.77|1844.97|4
1649667080000|2022-04-11 08:51:20|1862.81|1845.01|1862.9|1845.1|1862.9|1845.1|1862.81|1845.01|2
1649667090000|2022-04-11 08:51:30|1862.85|1845.05|1862.72|1844.92|1862.85|1845.05|1862.4|1844.6|4
1649667100000|2022-04-11 08:51:40|1863.27|1845.47|1863.4|1845.6|1863.4|1845.6|1863.27|1845.47|4
1649667120000|2022-04-11 08:52:00|1863.62|1845.82|1863.4|1845.6|1864.4|1846.6|1863.4|1845.6|7
1649667130000|2022-04-11 08:52:10|1863.42|1845.62|1864.4|1846.6|1864.4|1846.6|1863.4|1845.6|6
1649667150000|2022-04-11 08:52:30|1864.3|1846.5|1864.4|1846.6|1864.4|1846.6|1864.28|1846.48|8
1649667160000|2022-04-11 08:52:40|1864.49|1846.69|1865.85|1848.05|1865.9|1848.1|1864.49|1846.69|15
1649667170000|2022-04-11 08:52:50|1865.98|1848.18|1866|1848.2|1866|1848.2|1865.98|1848.18|3
1649667180000|2022-04-11 08:53:00|1866.05|1848.25|1865.47|1847.67|1866.05|1848.25|1865.47|1847.67|7
1649667190000|2022-04-11 08:53:10|1865.44|1847.64|1864.46|1846.66|1865.47|1847.67|1864.42|1846.62|14
1649667200000|2022-04-11 08:53:20|1864.3|1846.5|1863.65|1845.85|1864.43|1846.63|1863.65|1845.85|7
1649667210000|2022-04-11 08:53:30|1863.42|1845.62|1863.46|1845.66|1863.48|1845.68|1863.39|1845.59|6
1649667220000|2022-04-11 08:53:40|1863.48|1845.68|1862.44|1844.64|1863.48|1845.68|1862.42|1844.62|8
1649667230000|2022-04-11 08:53:50|1862.45|1844.65|1863.4|1845.6|1863.4|1845.6|1862.45|1844.65|7
1649667240000|2022-04-11 08:54:00|1863.38|1845.58|1864.4|1846.6|1864.4|1846.6|1863.38|1845.58|9
1649667250000|2022-04-11 08:54:10|1864.12|1846.32|1863.46|1845.66|1864.12|1846.32|1863.46|1845.66|8
1649667260000|2022-04-11 08:54:20|1863.4|1845.6|1863.46|1845.66|1863.5|1845.7|1863.4|1845.6|4
1649667270000|2022-04-11 08:54:30|1863.58|1845.78|1863.69|1845.89|1863.69|1845.89|1863.58|1845.78|2
1649667280000|2022-04-11 08:54:40|1863.58|1845.78|1864.31|1846.51|1864.4|1846.6|1863.44|1845.64|7
1649667290000|2022-04-11 08:54:50|1864.1|1846.3|1863.4|1845.6|1864.1|1846.3|1863.4|1845.6|4
1649667300000|2022-04-11 08:55:00|1863.51|1845.71|1863.9|1846.1|1863.9|1846.1|1863.4|1845.6|3
1649667310000|2022-04-11 08:55:10|1863.82|1846.02|1864.4|1846.6|1864.4|1846.6|1863.82|1846.02|5
1649667320000|2022-04-11 08:55:20|1864.63|1846.83|1864.7|1846.9|1864.7|1846.9|1864.63|1846.83|3
1649667330000|2022-04-11 08:55:30|1864.56|1846.76|1863.35|1845.55|1864.56|1846.76|1863.35|1845.55|7
1649667340000|2022-04-11 08:55:40|1862.82|1845.02|1862.52|1844.72|1862.82|1845.02|1862.52|1844.72|4
1649667360000|2022-04-11 08:56:00|1862.35|1844.55|1863.4|1845.6|1863.4|1845.6|1862.35|1844.55|7
1649667370000|2022-04-11 08:56:10|1863.33|1845.53|1863.15|1845.35|1863.4|1845.6|1863.15|1845.35|4
1649667380000|2022-04-11 08:56:20|1863.55|1845.75|1864|1846.2|1864|1846.2|1863.55|1845.75|2
1649667390000|2022-04-11 08:56:30|1863.9|1846.1|1864.42|1846.62|1864.42|1846.62|1863.78|1845.98|11
1649667400000|2022-04-11 08:56:40|1864.41|1846.61|1864.4|1846.6|1864.42|1846.62|1864.25|1846.45|4
1649667410000|2022-04-11 08:56:50|1864.37|1846.57|1865.2|1847.4|1865.4|1847.6|1864.37|1846.57|8
1649667430000|2022-04-11 08:57:10|1865.19|1847.39|1866.4|1848.6|1866.4|1848.6|1865.19|1847.39|6
1649667450000|2022-04-11 08:57:30|1866.42|1848.62|1866.9|1849.1|1866.9|1849.1|1866.4|1848.6|7
1649667460000|2022-04-11 08:57:40|1866.65|1848.85|1866.62|1848.82|1866.65|1848.85|1866.62|1848.82|4
1649667470000|2022-04-11 08:57:50|1866.71|1848.91|1866.8|1849|1866.8|1849|1866.71|1848.91|2
1649667480000|2022-04-11 08:58:00|1867.48|1849.68|1868.4|1850.6|1868.4|1850.6|1867.48|1849.68|5
1649667490000|2022-04-11 08:58:10|1868.18|1850.38|1867.75|1849.95|1868.4|1850.6|1867.5|1849.7|11
1649667500000|2022-04-11 08:58:20|1867.7|1849.9|1867.4|1849.6|1867.7|1849.9|1867.28|1849.48|7
1649667510000|2022-04-11 08:58:30|1867.36|1849.56|1866.48|1848.68|1867.4|1849.6|1866.46|1848.66|13
1649667520000|2022-04-11 08:58:40|1865.98|1848.18|1866.4|1848.6|1866.4|1848.6|1865.98|1848.18|6
1649667530000|2022-04-11 08:58:50|1866.38|1848.58|1866.4|1848.6|1866.4|1848.6|1866.33|1848.53|5
1649667540000|2022-04-11 08:59:00|1866.3|1848.5|1865.64|1847.84|1866.3|1848.5|1865.62|1847.82|20
1649667550000|2022-04-11 08:59:10|1865.54|1847.74|1865.07|1847.27|1865.54|1847.74|1865.07|1847.27|3
1649667570000|2022-04-11 08:59:30|1864.87|1847.07|1865.02|1847.22|1865.02|1847.22|1864.6|1846.8|4
1649667580000|2022-04-11 08:59:40|1864.87|1847.07|1865.47|1847.67|1865.51|1847.71|1864.87|1847.07|11
1649667590000|2022-04-11 08:59:50|1865.46|1847.66|1865.48|1847.68|1865.56|1847.76|1865.46|1847.66|5
1649667600000|2022-04-11 09:00:00|1865.53|1847.73|1863.5|1845.7|1865.53|1847.73|1863.5|1845.7|17
1649667610000|2022-04-11 09:00:10|1863.4|1845.6|1863.26|1845.46|1863.45|1845.65|1862.43|1844.63|18
1649667620000|2022-04-11 09:00:20|1863.25|1845.45|1864.4|1846.6|1865.4|1847.6|1863.25|1845.45|13
1649667630000|2022-04-11 09:00:30|1864.46|1846.66|1864.83|1847.03|1864.83|1847.03|1863.21|1845.41|23
1649667640000|2022-04-11 09:00:40|1864.8|1847|1864.9|1847.1|1865.4|1847.6|1864.8|1847|7
1649667650000|2022-04-11 09:00:50|1865.4|1847.6|1865.23|1847.43|1865.4|1847.6|1865.06|1847.26|5
1649667660000|2022-04-11 09:01:00|1865.4|1847.6|1865.4|1847.6|1865.4|1847.6|1865.22|1847.42|5
1649667670000|2022-04-11 09:01:10|1865.39|1847.59|1864.55|1846.75|1865.44|1847.64|1864.55|1846.75|12
1649667680000|2022-04-11 09:01:20|1864.6|1846.8|1865.4|1847.6|1865.4|1847.6|1864.6|1846.8|5
1649667690000|2022-04-11 09:01:30|1865.37|1847.57|1865.4|1847.6|1865.4|1847.6|1865.32|1847.52|3
1649667700000|2022-04-11 09:01:40|1865.3|1847.5|1865.4|1847.6|1865.4|1847.6|1865.3|1847.5|2
1649667710000|2022-04-11 09:01:50|1865.47|1847.67|1865.9|1848.1|1866.4|1848.6|1865.4|1847.6|11
1649667720000|2022-04-11 09:02:00|1865.7|1847.9|1864.52|1846.72|1865.75|1847.95|1864.52|1846.72|9
1649667730000|2022-04-11 09:02:10|1864.54|1846.74|1863.48|1845.68|1864.58|1846.78|1863.47|1845.67|8
1649667750000|2022-04-11 09:02:30|1863.65|1845.85|1864.35|1846.55|1864.35|1846.55|1863.65|1845.85|3
1649667760000|2022-04-11 09:02:40|1864.4|1846.6|1864.35|1846.55|1864.4|1846.6|1864.35|1846.55|2
1649667770000|2022-04-11 09:02:50|1864.34|1846.54|1864.4|1846.6|1864.4|1846.6|1864.34|1846.54|6
1649667780000|2022-04-11 09:03:00|1864.46|1846.66|1864.4|1846.6|1864.46|1846.66|1864.4|1846.6|2
1649667790000|2022-04-11 09:03:10|1864.46|1846.66|1865.15|1847.35|1865.4|1847.6|1864.44|1846.64|7
1649667800000|2022-04-11 09:03:20|1865.4|1847.6|1865.4|1847.6|1865.4|1847.6|1865.38|1847.58|4
1649667830000|2022-04-11 09:03:50|1865.46|1847.66|1866.4|1848.6|1866.4|1848.6|1865.46|1847.66|4
1649667840000|2022-04-11 09:04:00|1866.15|1848.35|1866.4|1848.6|1866.4|1848.6|1866.15|1848.35|4
1649667850000|2022-04-11 09:04:10|1866.15|1848.35|1864.9|1847.1|1866.18|1848.38|1864.9|1847.1|8
1649667860000|2022-04-11 09:04:20|1864.75|1846.95|1864.79|1846.99|1864.79|1846.99|1864.74|1846.94|3
1649667870000|2022-04-11 09:04:30|1864.75|1846.95|1866.4|1848.6|1866.4|1848.6|1864.54|1846.74|9
1649667880000|2022-04-11 09:04:40|1866.49|1848.69|1866.4|1848.6|1866.53|1848.73|1866.4|1848.6|6
1649667900000|2022-04-11 09:05:00|1866.33|1848.53|1867.09|1849.29|1867.09|1849.29|1866.33|1848.53|4
1649667910000|2022-04-11 09:05:10|1867.12|1849.32|1867.4|1849.6|1867.4|1849.6|1867.12|1849.32|6
1649667920000|2022-04-11 09:05:20|1867.25|1849.45|1867.4|1849.6|1867.4|1849.6|1867.25|1849.45|2
1649667930000|2022-04-11 09:05:30|1867.19|1849.39|1866.52|1848.72|1867.19|1849.39|1866.49|1848.69|7
1649667940000|2022-04-11 09:05:40|1866.54|1848.74|1866.4|1848.6|1866.54|1848.74|1866.28|1848.48|3
1649667960000|2022-04-11 09:06:00|1866.28|1848.48|1864.44|1846.64|1866.4|1848.6|1864.44|1846.64|13
1649667970000|2022-04-11 09:06:10|1864.41|1846.61|1864.4|1846.6|1864.42|1846.62|1864.35|1846.55|4
1649667980000|2022-04-11 09:06:20|1864|1846.2|1863.58|1845.78|1864.26|1846.46|1863.55|1845.75|7
1649667990000|2022-04-11 09:06:30|1863.45|1845.65|1863.45|1845.65|1863.45|1845.65|1863.45|1845.65|1
1649668000000|2022-04-11 09:06:40|1863.4|1845.6|1863.4|1845.6|1863.4|1845.6|1863.4|1845.6|1
1649668010000|2022-04-11 09:06:50|1863.39|1845.59|1863.39|1845.59|1863.39|1845.59|1863.39|1845.59|1
1649668020000|2022-04-11 09:07:00|1863.38|1845.58|1864.29|1846.49|1864.29|1846.49|1863.38|1845.58|12
1649668030000|2022-04-11 09:07:10|1864.24|1846.44|1864.3|1846.5|1864.4|1846.6|1864.16|1846.36|19
1649668040000|2022-04-11 09:07:20|1864.27|1846.47|1864.26|1846.46|1864.35|1846.55|1864.24|1846.44|15
1649668050000|2022-04-11 09:07:30|1864.27|1846.47|1864.4|1846.6|1864.4|1846.6|1864.27|1846.47|7
1649668060000|2022-04-11 09:07:40|1864.24|1846.44|1863.62|1845.82|1864.24|1846.44|1863.61|1845.81|6
1649668070000|2022-04-11 09:07:50|1863.48|1845.68|1863.46|1845.66|1863.53|1845.73|1863.45|1845.65|7
1649668080000|2022-04-11 09:08:00|1863.14|1845.34|1863.34|1845.54|1863.53|1845.73|1863.05|1845.25|13
1649668090000|2022-04-11 09:08:10|1863.31|1845.51|1861.54|1843.74|1863.31|1845.51|1861.54|1843.74|11
1649668100000|2022-04-11 09:08:20|1861.58|1843.78|1861.51|1843.71|1861.58|1843.78|1861.51|1843.71|2
1649668110000|2022-04-11 09:08:30|1861.58|1843.78|1861.34|1843.54|1862.31|1844.51|1861.34|1843.54|19
1649668120000|2022-04-11 09:08:40|1861.39|1843.59|1860.22|1842.42|1861.48|1843.68|1860.22|1842.42|16
1649668130000|2022-04-11 09:08:50|1860.4|1842.6|1860.4|1842.6|1860.46|1842.66|1860.37|1842.57|5
1649668140000|2022-04-11 09:09:00|1860.37|1842.57|1860.4|1842.6|1860.4|1842.6|1860.34|1842.54|5
1649668150000|2022-04-11 09:09:10|1860.49|1842.69|1860.4|1842.6|1860.55|1842.75|1860.4|1842.6|3
1649668160000|2022-04-11 09:09:20|1860.32|1842.52|1859.15|1841.35|1860.32|1842.52|1859.15|1841.35|11
1649668170000|2022-04-11 09:09:30|1859.4|1841.6|1859.4|1841.6|1859.43|1841.63|1859.34|1841.54|7
1649668180000|2022-04-11 09:09:40|1859.37|1841.57|1858.46|1840.66|1859.4|1841.6|1858.29|1840.49|13
1649668190000|2022-04-11 09:09:50|1858.5|1840.7|1856.48|1838.68|1858.5|1840.7|1856.46|1838.66|16
1649668200000|2022-04-11 09:10:00|1856.49|1838.69|1856.4|1838.6|1856.49|1838.69|1856.36|1838.56|14
1649668210000|2022-04-11 09:10:10|1856.35|1838.55|1856.4|1838.6|1856.4|1838.6|1856.35|1838.55|2
1649668220000|2022-04-11 09:10:20|1856.27|1838.47|1855.37|1837.57|1856.27|1838.47|1854.94|1837.14|17
1649668230000|2022-04-11 09:10:30|1855.4|1837.6|1856.17|1838.37|1856.21|1838.41|1855.2|1837.4|20
1649668240000|2022-04-11 09:10:40|1856.2|1838.4|1857.4|1839.6|1857.4|1839.6|1856.15|1838.35|8
1649668250000|2022-04-11 09:10:50|1857.12|1839.32|1855.6|1837.8|1857.12|1839.32|1855.31|1837.51|14
1649668260000|2022-04-11 09:11:00|1855.45|1837.65|1852.75|1834.95|1855.45|1837.65|1852.7|1834.9|24
1649668270000|2022-04-11 09:11:10|1852.68|1834.88|1853.21|1835.41|1853.72|1835.92|1852.39|1834.59|22
1649668280000|2022-04-11 09:11:20|1853.11|1835.31|1851.73|1833.93|1853.4|1835.6|1851.32|1833.52|27
1649668290000|2022-04-11 09:11:30|1851.6|1833.8|1851.37|1833.57|1851.91|1834.11|1851.37|1833.57|13
1649668300000|2022-04-11 09:11:40|1851.38|1833.58|1853.4|1835.6|1853.4|1835.6|1851.36|1833.56|18
1649668310000|2022-04-11 09:11:50|1853.62|1835.82|1854.3|1836.5|1854.37|1836.57|1853.47|1835.67|24
1649668320000|2022-04-11 09:12:00|1854.31|1836.51|1856.3|1838.5|1856.43|1838.63|1854.31|1836.51|18
1649668330000|2022-04-11 09:12:10|1856.25|1838.45|1856.4|1838.6|1856.4|1838.6|1855.96|1838.16|14
1649668340000|2022-04-11 09:12:20|1856.19|1838.39|1855.4|1837.6|1856.19|1838.39|1855.4|1837.6|6
1649668350000|2022-04-11 09:12:30|1855.43|1837.63|1854.4|1836.6|1855.43|1837.63|1854.34|1836.54|12
1649668360000|2022-04-11 09:12:40|1854.34|1836.54|1854.36|1836.56|1854.4|1836.6|1853.97|1836.17|12
1649668370000|2022-04-11 09:12:50|1854.4|1836.6|1854.4|1836.6|1854.4|1836.6|1854.31|1836.51|3
1649668380000|2022-04-11 09:13:00|1854.35|1836.55|1854.4|1836.6|1854.4|1836.6|1854.35|1836.55|2
1649668390000|2022-04-11 09:13:10|1854.22|1836.42|1852.35|1834.55|1854.22|1836.42|1852.21|1834.41|10
1649668400000|2022-04-11 09:13:20|1852.4|1834.6|1851.56|1833.76|1852.4|1834.6|1851.27|1833.47|13
1649668410000|2022-04-11 09:13:30|1851.71|1833.91|1852.4|1834.6|1852.4|1834.6|1851.67|1833.87|5
1649668420000|2022-04-11 09:13:40|1852.37|1834.57|1852.77|1834.97|1853.2|1835.4|1852.36|1834.56|11
1649668430000|2022-04-11 09:13:50|1852.68|1834.88|1852.77|1834.97|1852.91|1835.11|1852.62|1834.82|11
1649668440000|2022-04-11 09:14:00|1852.7|1834.9|1853.43|1835.63|1853.8|1836|1852.7|1834.9|19
1649668450000|2022-04-11 09:14:10|1853.46|1835.66|1853.65|1835.85|1853.72|1835.92|1853.37|1835.57|11
1649668460000|2022-04-11 09:14:20|1853.75|1835.95|1854.4|1836.6|1854.4|1836.6|1853.75|1835.95|9
1649668470000|2022-04-11 09:14:30|1854.45|1836.65|1853.45|1835.65|1854.5|1836.7|1853.45|1835.65|18
1649668480000|2022-04-11 09:14:40|1853.43|1835.63|1853.42|1835.62|1853.43|1835.63|1853.38|1835.58|5
1649668490000|2022-04-11 09:14:50|1853.43|1835.63|1854.07|1836.27|1854.12|1836.32|1853.4|1835.6|15
1649668500000|2022-04-11 09:15:00|1854.25|1836.45|1854.4|1836.6|1854.64|1836.84|1853.85|1836.05|19
1649668530000|2022-04-11 09:15:30|1854.44|1836.64|1855.4|1837.6|1855.4|1837.6|1854.4|1836.6|13
1649668540000|2022-04-11 09:15:40|1855.27|1837.47|1855.4|1837.6|1855.4|1837.6|1855.26|1837.46|4
1649668550000|2022-04-11 09:15:50|1855.36|1837.56|1855.52|1837.72|1855.62|1837.82|1855.35|1837.55|9
1649668560000|2022-04-11 09:16:00|1855.4|1837.6|1854.46|1836.66|1855.4|1837.6|1854.37|1836.57|12
1649668570000|2022-04-11 09:16:10|1854.4|1836.6|1853.46|1835.66|1854.4|1836.6|1853.45|1835.65|8
1649668580000|2022-04-11 09:16:20|1853.47|1835.67|1853.46|1835.66|1853.47|1835.67|1853.46|1835.66|2
1649668590000|2022-04-11 09:16:30|1853.3|1835.5|1852.6|1834.8|1853.4|1835.6|1852.6|1834.8|5
1649668600000|2022-04-11 09:16:40|1852.68|1834.88|1852.48|1834.68|1852.98|1835.18|1852.48|1834.68|14
1649668610000|2022-04-11 09:16:50|1852.4|1834.6|1852.34|1834.54|1852.47|1834.67|1852.01|1834.21|12
1649668620000|2022-04-11 09:17:00|1852.01|1834.21|1851.79|1833.99|1852.01|1834.21|1851.76|1833.96|9
1649668630000|2022-04-11 09:17:10|1851.1|1833.3|1850.63|1832.83|1851.1|1833.3|1850.63|1832.83|8
1649668640000|2022-04-11 09:17:20|1850.45|1832.65|1849.73|1831.93|1850.5|1832.7|1849.73|1831.93|12
1649668650000|2022-04-11 09:17:30|1849.64|1831.84|1845.52|1827.72|1849.85|1832.05|1845.52|1827.72|27
1649668660000|2022-04-11 09:17:40|1845.5|1827.7|1843.79|1825.99|1845.72|1827.92|1843.79|1825.99|18
1649668670000|2022-04-11 09:17:50|1843.37|1825.57|1840.97|1823.17|1843.37|1825.57|1840.66|1822.86|29
1649668680000|2022-04-11 09:18:00|1841.31|1823.51|1842.36|1824.56|1844.04|1826.24|1841.25|1823.45|25
1649668690000|2022-04-11 09:18:10|1842.34|1824.54|1837.32|1819.52|1842.35|1824.55|1837.32|1819.52|36
1649668700000|2022-04-11 09:18:20|1837.39|1819.59|1837.09|1819.29|1838.35|1820.55|1837.09|1819.29|33
1649668710000|2022-04-11 09:18:30|1837.19|1819.39|1840.4|1822.6|1840.6|1822.8|1837.18|1819.38|36
1649668720000|2022-04-11 09:18:40|1840.34|1822.54|1839.12|1821.32|1840.46|1822.66|1839|1821.2|26
1649668730000|2022-04-11 09:18:50|1839.13|1821.33|1838.29|1820.49|1839.45|1821.65|1838.29|1820.49|29
1649668740000|2022-04-11 09:19:00|1838.34|1820.54|1839.81|1822.01|1839.95|1822.15|1838.21|1820.41|32
1649668750000|2022-04-11 09:19:10|1840.19|1822.39|1839.47|1821.67|1840.19|1822.39|1839.35|1821.55|21
1649668760000|2022-04-11 09:19:20|1839.4|1821.6|1838.15|1820.35|1839.4|1821.6|1837.47|1819.67|24
1649668770000|2022-04-11 09:19:30|1838.19|1820.39|1840.7|1822.9|1840.78|1822.98|1838.19|1820.39|33
1649668780000|2022-04-11 09:19:40|1840.67|1822.87|1843.58|1825.78|1844|1826.2|1840.4|1822.6|31
1649668790000|2022-04-11 09:19:50|1843.65|1825.85|1843.75|1825.95|1844.25|1826.45|1843.4|1825.6|23
1649668800000|2022-04-11 09:20:00|1844.05|1826.25|1843.65|1825.85|1844.4|1826.6|1843.62|1825.82|17
1649668810000|2022-04-11 09:20:10|1843.4|1825.6|1843.4|1825.6|1843.4|1825.6|1841.4|1823.6|28
1649668820000|2022-04-11 09:20:20|1843.47|1825.67|1843.4|1825.6|1843.71|1825.91|1842.69|1824.89|25
1649668830000|2022-04-11 09:20:30|1843.42|1825.62|1843.59|1825.79|1843.59|1825.79|1843.15|1825.35|14
1649668840000|2022-04-11 09:20:40|1843.72|1825.92|1844.43|1826.63|1845.4|1827.6|1843.72|1825.92|23
1649668850000|2022-04-11 09:20:50|1844.42|1826.62|1845.4|1827.6|1845.4|1827.6|1844.4|1826.6|14
1649668860000|2022-04-11 09:21:00|1845.35|1827.55|1844.46|1826.66|1845.4|1827.6|1844.37|1826.57|15
1649668870000|2022-04-11 09:21:10|1844.34|1826.54|1842.36|1824.56|1844.4|1826.6|1842.36|1824.56|25
1649668880000|2022-04-11 09:21:20|1842.39|1824.59|1839.35|1821.55|1842.39|1824.59|1839.26|1821.46|32
1649668890000|2022-04-11 09:21:30|1838.45|1820.65|1840.5|1822.7|1841.09|1823.29|1838.45|1820.65|20
1649668900000|2022-04-11 09:21:40|1840.43|1822.63|1842.63|1824.83|1842.93|1825.13|1840.4|1822.6|31
1649668910000|2022-04-11 09:21:50|1842.85|1825.05|1840.8|1823|1843.02|1825.22|1840.8|1823|25
1649668920000|2022-04-11 09:22:00|1840.82|1823.02|1840.75|1822.95|1841.4|1823.6|1840.62|1822.82|13
1649668930000|2022-04-11 09:22:10|1840.43|1822.63|1841.05|1823.25|1841.1|1823.3|1840.4|1822.6|12
1649668940000|2022-04-11 09:22:20|1840.82|1823.02|1842.4|1824.6|1842.66|1824.86|1840.7|1822.9|22
1649668950000|2022-04-11 09:22:30|1842.34|1824.54|1843.3|1825.5|1843.3|1825.5|1842.33|1824.53|11
1649668960000|2022-04-11 09:22:40|1843.4|1825.6|1841.77|1823.97|1843.4|1825.6|1841.58|1823.78|17
1649668970000|2022-04-11 09:22:50|1841.6|1823.8|1839.75|1821.95|1841.7|1823.9|1839.75|1821.95|12
1649668980000|2022-04-11 09:23:00|1839.97|1822.17|1841.27|1823.47|1841.5|1823.7|1839.95|1822.15|27
1649668990000|2022-04-11 09:23:10|1841.44|1823.64|1842.32|1824.52|1842.36|1824.56|1841.27|1823.47|20
1649669000000|2022-04-11 09:23:20|1842.31|1824.51|1842.31|1824.51|1843.15|1825.35|1841.85|1824.05|26
1649669010000|2022-04-11 09:23:30|1842.18|1824.38|1841.4|1823.6|1842.31|1824.51|1841.4|1823.6|6
1649669020000|2022-04-11 09:23:40|1841.23|1823.43|1842.73|1824.93|1842.73|1824.93|1840.46|1822.66|25
1649669030000|2022-04-11 09:23:50|1843.9|1826.1|1843.38|1825.58|1844.51|1826.71|1843.36|1825.56|26
1649669040000|2022-04-11 09:24:00|1843.4|1825.6|1841.45|1823.65|1843.46|1825.66|1841.45|1823.65|23
1649669050000|2022-04-11 09:24:10|1841.67|1823.87|1842.4|1824.6|1842.9|1825.1|1841.67|1823.87|21
1649669060000|2022-04-11 09:24:20|1842.34|1824.54|1841.4|1823.6|1842.36|1824.56|1841.4|1823.6|15
1649669070000|2022-04-11 09:24:30|1841.43|1823.63|1841.4|1823.6|1841.43|1823.63|1841.31|1823.51|5
1649669080000|2022-04-11 09:24:40|1841.27|1823.47|1841.4|1823.6|1841.46|1823.66|1841.27|1823.47|7
1649669090000|2022-04-11 09:24:50|1841.65|1823.85|1840.4|1822.6|1841.69|1823.89|1840.4|1822.6|17
1649669100000|2022-04-11 09:25:00|1839.65|1821.85|1839.4|1821.6|1840.1|1822.3|1839.33|1821.53|15
1649669110000|2022-04-11 09:25:10|1839.5|1821.7|1839.4|1821.6|1839.65|1821.85|1839.21|1821.41|13
1649669120000|2022-04-11 09:25:20|1839.28|1821.48|1839.4|1821.6|1839.44|1821.64|1839.15|1821.35|15
1649669130000|2022-04-11 09:25:30|1839.39|1821.59|1839.4|1821.6|1840|1822.2|1839.39|1821.59|11
1649669140000|2022-04-11 09:25:40|1839.43|1821.63|1839.4|1821.6|1839.55|1821.75|1839.38|1821.58|10
1649669150000|2022-04-11 09:25:50|1839.37|1821.57|1838.62|1820.82|1839.4|1821.6|1838.4|1820.6|6
1649669160000|2022-04-11 09:26:00|1838.4|1820.6|1839.4|1821.6|1839.4|1821.6|1838.4|1820.6|23
1649669170000|2022-04-11 09:26:10|1839.11|1821.31|1840.4|1822.6|1840.4|1822.6|1839.11|1821.31|13
1649669180000|2022-04-11 09:26:20|1840.33|1822.53|1840.4|1822.6|1840.4|1822.6|1840.29|1822.49|6
1649669190000|2022-04-11 09:26:30|1840.49|1822.69|1841.4|1823.6|1841.4|1823.6|1840.49|1822.69|9
1649669200000|2022-04-11 09:26:40|1841.27|1823.47|1841.36|1823.56|1841.4|1823.6|1841.21|1823.41|5
1649669210000|2022-04-11 09:26:50|1841.34|1823.54|1842.15|1824.35|1842.15|1824.35|1841.34|1823.54|9
1649669220000|2022-04-11 09:27:00|1842.4|1824.6|1842.19|1824.39|1842.4|1824.6|1842.11|1824.31|8
1649669230000|2022-04-11 09:27:10|1842.4|1824.6|1842.4|1824.6|1842.4|1824.6|1842.19|1824.39|5
1649669240000|2022-04-11 09:27:20|1842.37|1824.57|1842.22|1824.42|1842.4|1824.6|1842.15|1824.35|8
1649669250000|2022-04-11 09:27:30|1842.4|1824.6|1842.4|1824.6|1842.4|1824.6|1842.22|1824.42|7
1649669260000|2022-04-11 09:27:40|1842.19|1824.39|1841.43|1823.63|1842.19|1824.39|1841.36|1823.56|7
1649669270000|2022-04-11 09:27:50|1841.36|1823.56|1841.4|1823.6|1841.4|1823.6|1841.21|1823.41|6
1649669280000|2022-04-11 09:28:00|1841.27|1823.47|1841.36|1823.56|1841.4|1823.6|1841.27|1823.47|7
1649669290000|2022-04-11 09:28:10|1841.4|1823.6|1841.95|1824.15|1842.4|1824.6|1841.37|1823.57|13
1649669300000|2022-04-11 09:28:20|1841.4|1823.6|1841.4|1823.6|1841.52|1823.72|1841.31|1823.51|8
1649669310000|2022-04-11 09:28:30|1841.32|1823.52|1840.4|1822.6|1841.4|1823.6|1840.4|1822.6|11
1649669320000|2022-04-11 09:28:40|1840.32|1822.52|1839.85|1822.05|1840.32|1822.52|1839.85|1822.05|2
1649669330000|2022-04-11 09:28:50|1839.63|1821.83|1838.85|1821.05|1839.65|1821.85|1838.8|1821|9
1649669340000|2022-04-11 09:29:00|1838.9|1821.1|1837.4|1819.6|1838.9|1821.1|1837.32|1819.52|11
1649669350000|2022-04-11 09:29:10|1837.38|1819.58|1836.9|1819.1|1837.5|1819.7|1836.73|1818.93|13
1649669360000|2022-04-11 09:29:20|1837.15|1819.35|1836.55|1818.75|1837.19|1819.39|1836.51|1818.71|9
1649669370000|2022-04-11 09:29:30|1836.4|1818.6|1835.4|1817.6|1836.4|1818.6|1835.4|1817.6|5
1649669380000|2022-04-11 09:29:40|1835.78|1817.98|1836.84|1819.04|1836.87|1819.07|1835.4|1817.6|17
1649669390000|2022-04-11 09:29:50|1836.65|1818.85|1836.4|1818.6|1837.4|1819.6|1836.4|1818.6|14
1649669400000|2022-04-11 09:30:00|1836.62|1818.82|1836.4|1818.6|1836.82|1819.02|1836.4|1818.6|9
1649669410000|2022-04-11 09:30:10|1836.43|1818.63|1835.4|1817.6|1836.43|1818.63|1835.4|1817.6|7
1649669420000|2022-04-11 09:30:20|1835.54|1817.74|1836.4|1818.6|1836.4|1818.6|1835.4|1817.6|9
1649669430000|2022-04-11 09:30:30|1836.36|1818.56|1836.4|1818.6|1836.53|1818.73|1836.36|1818.56|7
1649669440000|2022-04-11 09:30:40|1836.44|1818.64|1835.44|1817.64|1836.73|1818.93|1835.44|1817.64|9
1649669450000|2022-04-11 09:30:50|1835.4|1817.6|1835.65|1817.85|1835.65|1817.85|1835.4|1817.6|4
1649669460000|2022-04-11 09:31:00|1835.75|1817.95|1835.9|1818.1|1836.32|1818.52|1835.75|1817.95|8
1649669470000|2022-04-11 09:31:10|1835.49|1817.69|1831.47|1813.67|1835.67|1817.87|1831.47|1813.67|27
1649669480000|2022-04-11 09:31:20|1831.18|1813.38|1825.68|1807.88|1831.18|1813.38|1824.81|1807.01|36
1649669490000|2022-04-11 09:31:30|1825.67|1807.87|1826.76|1808.96|1828.95|1811.15|1825.67|1807.87|33
1649669500000|2022-04-11 09:31:40|1827.24|1809.44|1828.47|1810.67|1828.6|1810.8|1826.01|1808.21|33
1649669510000|2022-04-11 09:31:50|1828.58|1810.78|1827.99|1810.19|1828.84|1811.04|1827.93|1810.13|29
1649669520000|2022-04-11 09:32:00|1827.98|1810.18|1827.09|1809.29|1828.05|1810.25|1825.8|1808|32
1649669530000|2022-04-11 09:32:10|1827.11|1809.31|1828.3|1810.5|1828.46|1810.66|1826.95|1809.15|30
1649669540000|2022-04-11 09:32:20|1828.38|1810.58|1830.18|1812.38|1830.4|1812.6|1828.29|1810.49|30
1649669550000|2022-04-11 09:32:30|1830.35|1812.55|1829.9|1812.1|1830.99|1813.19|1829.9|1812.1|24
1649669560000|2022-04-11 09:32:40|1829.8|1812|1830.8|1813|1831.35|1813.55|1829.8|1812|13
1649669570000|2022-04-11 09:32:50|1830.96|1813.16|1830.81|1813.01|1831.99|1814.19|1830.81|1813.01|23
1649669580000|2022-04-11 09:33:00|1830.56|1812.76|1832.9|1815.1|1832.9|1815.1|1830.56|1812.76|25
1649669590000|2022-04-11 09:33:10|1832.91|1815.11|1834.69|1816.89|1834.69|1816.89|1832.88|1815.08|25
1649669600000|2022-04-11 09:33:20|1834.92|1817.12|1835.4|1817.6|1835.46|1817.66|1834.92|1817.12|15
1649669610000|2022-04-11 09:33:30|1835.42|1817.62|1835.45|1817.65|1835.48|1817.68|1834.44|1816.64|21
1649669620000|2022-04-11 09:33:40|1835.4|1817.6|1834.37|1816.57|1835.5|1817.7|1834.36|1816.56|19
1649669630000|2022-04-11 09:33:50|1834.34|1816.54|1832.42|1814.62|1834.4|1816.6|1832.42|1814.62|23
1649669640000|2022-04-11 09:34:00|1832.37|1814.57|1831.95|1814.15|1832.4|1814.6|1831.34|1813.54|30
1649669650000|2022-04-11 09:34:10|1832.05|1814.25|1830.94|1813.14|1832.42|1814.62|1830.69|1812.89|26
1649669660000|2022-04-11 09:34:20|1830.7|1812.9|1829.48|1811.68|1830.7|1812.9|1829.48|1811.68|27
1649669670000|2022-04-11 09:34:30|1829.51|1811.71|1826.26|1808.46|1829.51|1811.71|1826.19|1808.39|23
1649669680000|2022-04-11 09:34:40|1826.19|1808.39|1824.38|1806.58|1826.32|1808.52|1824.38|1806.58|28
1649669690000|2022-04-11 09:34:50|1824.39|1806.59|1823.24|1805.44|1824.39|1806.59|1820.18|1802.38|39
1649669700000|2022-04-11 09:35:00|1823.46|1805.66|1826.9|1809.1|1827.09|1809.29|1823.46|1805.66|35
1649669710000|2022-04-11 09:35:10|1826.87|1809.07|1826.34|1808.54|1828.13|1810.33|1826.34|1808.54|35
1649669720000|2022-04-11 09:35:20|1826|1808.2|1824.67|1806.87|1826.4|1808.6|1824.38|1806.58|35
1649669730000|2022-04-11 09:35:30|1824.66|1806.86|1826.1|1808.3|1826.1|1808.3|1824.4|1806.6|27
1649669740000|2022-04-11 09:35:40|1826.09|1808.29|1825.39|1807.59|1826.79|1808.99|1825.39|1807.59|28
1649669750000|2022-04-11 09:35:50|1825.34|1807.54|1824.31|1806.51|1825.35|1807.55|1823.49|1805.69|26
1649669760000|2022-04-11 09:36:00|1824.37|1806.57|1823.37|1805.57|1824.37|1806.57|1822.86|1805.06|26
1649669770000|2022-04-11 09:36:10|1823.39|1805.59|1827.25|1809.45|1827.29|1809.49|1823.39|1805.59|35
1649669780000|2022-04-11 09:36:20|1827.38|1809.58|1828.35|1810.55|1829.11|1811.31|1827.38|1809.58|32
1649669790000|2022-04-11 09:36:30|1828.31|1810.51|1827.36|1809.56|1828.31|1810.51|1827.31|1809.51|19
1649669800000|2022-04-11 09:36:40|1827.35|1809.55|1828.3|1810.5|1828.3|1810.5|1826.48|1808.68|28
1649669810000|2022-04-11 09:36:50|1828.53|1810.73|1829.4|1811.6|1829.65|1811.85|1828.4|1810.6|20
1649669820000|2022-04-11 09:37:00|1829.27|1811.47|1829.36|1811.56|1829.4|1811.6|1829.12|1811.32|12
1649669830000|2022-04-11 09:37:10|1829.34|1811.54|1831.4|1813.6|1831.4|1813.6|1829.32|1811.52|16
1649669840000|2022-04-11 09:37:20|1831.51|1813.71|1833.37|1815.57|1833.37|1815.57|1831.51|1813.71|20
1649669850000|2022-04-11 09:37:30|1833.4|1815.6|1834.4|1816.6|1834.4|1816.6|1833.4|1815.6|7
1649669860000|2022-04-11 09:37:40|1834.29|1816.49|1833.18|1815.38|1834.4|1816.6|1832.95|1815.15|12
1649669870000|2022-04-11 09:37:50|1833.17|1815.37|1832.4|1814.6|1833.17|1815.37|1832.2|1814.4|15
1649669880000|2022-04-11 09:38:00|1832.98|1815.18|1833.39|1815.59|1834.4|1816.6|1832.62|1814.82|24
1649669890000|2022-04-11 09:38:10|1833.3|1815.5|1831.4|1813.6|1833.3|1815.5|1831.4|1813.6|24
1649669900000|2022-04-11 09:38:20|1831.38|1813.58|1831.21|1813.41|1831.41|1813.61|1831.21|1813.41|7
1649669910000|2022-04-11 09:38:30|1831.32|1813.52|1827.25|1809.45|1831.37|1813.57|1827.1|1809.3|27
1649669920000|2022-04-11 09:38:40|1827.3|1809.5|1831.4|1813.6|1831.4|1813.6|1827.25|1809.45|26
1649669930000|2022-04-11 09:38:50|1830.85|1813.05|1831.93|1814.13|1831.93|1814.13|1830.36|1812.56|28
1649669940000|2022-04-11 09:39:00|1832.39|1814.59|1832.5|1814.7|1832.65|1814.85|1832.34|1814.54|25
1649669950000|2022-04-11 09:39:10|1832.49|1814.69|1831.49|1813.69|1832.51|1814.71|1831.31|1813.51|22
1649669960000|2022-04-11 09:39:20|1831.51|1813.71|1831.49|1813.69|1831.53|1813.73|1831.3|1813.5|11
1649669970000|2022-04-11 09:39:30|1831.4|1813.6|1830.46|1812.66|1831.44|1813.64|1830.45|1812.65|16
1649669980000|2022-04-11 09:39:40|1830.12|1812.32|1828.46|1810.66|1830.4|1812.6|1828.21|1810.41|15
1649669990000|2022-04-11 09:39:50|1828.24|1810.44|1826.14|1808.34|1828.47|1810.67|1826.14|1808.34|26
1649670000000|2022-04-11 09:40:00|1825.86|1808.06|1827.97|1810.17|1828.96|1811.16|1825.43|1807.63|33
1649670010000|2022-04-11 09:40:10|1827.8|1810|1829.32|1811.52|1830.36|1812.56|1827.74|1809.94|30
1649670020000|2022-04-11 09:40:20|1829.33|1811.53|1825.28|1807.48|1829.33|1811.53|1824.38|1806.58|38
1649670030000|2022-04-11 09:40:30|1825.32|1807.52|1824.63|1806.83|1826.3|1808.5|1824.63|1806.83|23
1649670040000|2022-04-11 09:40:40|1825.2|1807.4|1824.43|1806.63|1825.25|1807.45|1823.92|1806.12|25
1649670050000|2022-04-11 09:40:50|1824.5|1806.7|1822.67|1804.87|1824.5|1806.7|1822.67|1804.87|23
1649670060000|2022-04-11 09:41:00|1823.35|1805.55|1821.68|1803.88|1823.5|1805.7|1821.68|1803.88|21
1649670070000|2022-04-11 09:41:10|1821.01|1803.21|1820.4|1802.6|1821.58|1803.78|1820.09|1802.29|25
1649670080000|2022-04-11 09:41:20|1820.61|1802.81|1821.4|1803.6|1822.44|1804.64|1820.4|1802.6|11
1649670090000|2022-04-11 09:41:30|1821.22|1803.42|1820.4|1802.6|1821.22|1803.42|1819.9|1802.1|10
1649670100000|2022-04-11 09:41:40|1820.21|1802.41|1821.4|1803.6|1821.9|1804.1|1820.21|1802.41|13
1649670110000|2022-04-11 09:41:50|1821.24|1803.44|1820.4|1802.6|1821.4|1803.6|1820.4|1802.6|6
1649670120000|2022-04-11 09:42:00|1820.22|1802.42|1820.03|1802.23|1820.22|1802.42|1818.94|1801.14|18
1649670130000|2022-04-11 09:42:10|1819.62|1801.82|1820.4|1802.6|1820.51|1802.71|1819.35|1801.55|14
1649670140000|2022-04-11 09:42:20|1820.3|1802.5|1820.4|1802.6|1820.4|1802.6|1820.3|1802.5|2
1649670150000|2022-04-11 09:42:30|1820.36|1802.56|1821.4|1803.6|1821.9|1804.1|1820.02|1802.22|15
1649670160000|2022-04-11 09:42:40|1821.36|1803.56|1820.42|1802.62|1821.42|1803.62|1820.42|1802.62|18
1649670170000|2022-04-11 09:42:50|1820.4|1802.6|1821.3|1803.5|1821.49|1803.69|1819.44|1801.64|30
1649670180000|2022-04-11 09:43:00|1820.05|1802.25|1821.4|1803.6|1821.4|1803.6|1819.91|1802.11|19
1649670190000|2022-04-11 09:43:10|1821.19|1803.39|1821.48|1803.68|1821.52|1803.72|1821.19|1803.39|16
1649670200000|2022-04-11 09:43:20|1822.38|1804.58|1821.52|1803.72|1822.5|1804.7|1821.34|1803.54|17
1649670210000|2022-04-11 09:43:30|1821.4|1803.6|1822.4|1804.6|1822.44|1804.64|1821.3|1803.5|23
1649670220000|2022-04-11 09:43:40|1822.41|1804.61|1822.4|1804.6|1822.51|1804.71|1822.28|1804.48|15
1649670230000|2022-04-11 09:43:50|1822.5|1804.7|1822.4|1804.6|1822.51|1804.71|1822.03|1804.23|10
1649670240000|2022-04-11 09:44:00|1822.23|1804.43|1819.94|1802.14|1822.4|1804.6|1819.94|1802.14|13
1649670250000|2022-04-11 09:44:10|1819.45|1801.65|1818|1800.2|1819.47|1801.67|1817.78|1799.98|11
1649670260000|2022-04-11 09:44:20|1817.96|1800.16|1818.5|1800.7|1818.5|1800.7|1817.96|1800.16|10
1649670270000|2022-04-11 09:44:30|1818.4|1800.6|1814.99|1797.19|1819.05|1801.25|1814.57|1796.77|31
1649670280000|2022-04-11 09:44:40|1814.97|1797.17|1815.45|1797.65|1816.48|1798.68|1814.92|1797.12|29
1649670290000|2022-04-11 09:44:50|1815.4|1797.6|1816.29|1798.49|1816.3|1798.5|1815.38|1797.58|16
1649670300000|2022-04-11 09:45:00|1816.28|1798.48|1817.4|1799.6|1817.59|1799.79|1816.22|1798.42|21
1649670310000|2022-04-11 09:45:10|1817.65|1799.85|1816.75|1798.95|1818.4|1800.6|1816.72|1798.92|20
1649670320000|2022-04-11 09:45:20|1816.74|1798.94|1817.93|1800.13|1818.38|1800.58|1816.4|1798.6|29
1649670330000|2022-04-11 09:45:30|1818.26|1800.46|1820.4|1802.6|1820.4|1802.6|1818.26|1800.46|19
1649670340000|2022-04-11 09:45:40|1820.36|1802.56|1818.49|1800.69|1820.46|1802.66|1818.49|1800.69|23
1649670350000|2022-04-11 09:45:50|1818.47|1800.67|1818.4|1800.6|1818.47|1800.67|1817.75|1799.95|12
1649670360000|2022-04-11 09:46:00|1818.03|1800.23|1817.4|1799.6|1818.03|1800.23|1816.9|1799.1|20
1649670370000|2022-04-11 09:46:10|1817.32|1799.52|1817.69|1799.89|1817.69|1799.89|1816.36|1798.56|25
1649670380000|2022-04-11 09:46:20|1817.74|1799.94|1818.45|1800.65|1818.62|1800.82|1817.74|1799.94|16
1649670390000|2022-04-11 09:46:30|1818.51|1800.71|1818.64|1800.84|1818.68|1800.88|1818.4|1800.6|15
1649670400000|2022-04-11 09:46:40|1819|1801.2|1817.38|1799.58|1819.1|1801.3|1817.17|1799.37|29
1649670410000|2022-04-11 09:46:50|1817.28|1799.48|1819|1801.2|1819|1801.2|1816.8|1799|23
1649670420000|2022-04-11 09:47:00|1819.05|1801.25|1820.33|1802.53|1820.48|1802.68|1818.98|1801.18|30
1649670430000|2022-04-11 09:47:10|1820.36|1802.56|1817.59|1799.79|1820.4|1802.6|1817.38|1799.58|29
1649670440000|2022-04-11 09:47:20|1817.61|1799.81|1815.42|1797.62|1817.61|1799.81|1815.42|1797.62|29
1649670450000|2022-04-11 09:47:30|1815.43|1797.63|1815.4|1797.6|1815.5|1797.7|1815.15|1797.35|14
1649670460000|2022-04-11 09:47:40|1815.48|1797.68|1816.35|1798.55|1816.35|1798.55|1815.42|1797.62|23
1649670470000|2022-04-11 09:47:50|1816.4|1798.6|1818.35|1800.55|1818.35|1800.55|1816.4|1798.6|21
1649670480000|2022-04-11 09:48:00|1818.4|1800.6|1817.48|1799.68|1818.47|1800.67|1817.42|1799.62|12
1649670490000|2022-04-11 09:48:10|1817.5|1799.7|1815.8|1798|1817.5|1799.7|1815.8|1798|16
1649670500000|2022-04-11 09:48:20|1815.55|1797.75|1815.32|1797.52|1815.55|1797.75|1815.26|1797.46|13
1649670510000|2022-04-11 09:48:30|1815.33|1797.53|1814.58|1796.78|1815.45|1797.65|1814.58|1796.78|15
1649670520000|2022-04-11 09:48:40|1814.36|1796.56|1813.3|1795.5|1814.36|1796.56|1813.14|1795.34|24
1649670530000|2022-04-11 09:48:50|1813.29|1795.49|1811.54|1793.74|1813.4|1795.6|1810.13|1792.33|31
1649670540000|2022-04-11 09:49:00|1811.52|1793.72|1810.61|1792.81|1812.1|1794.3|1810.61|1792.81|25
1649670550000|2022-04-11 09:49:10|1810.02|1792.22|1802.16|1784.36|1810.23|1792.43|1802.16|1784.36|33
1649670560000|2022-04-11 09:49:20|1801.69|1783.89|1802.75|1784.95|1805.3|1787.5|1800.96|1783.16|39
1649670570000|2022-04-11 09:49:30|1804.29|1786.49|1808.35|1790.55|1808.35|1790.55|1804.29|1786.49|34
1649670580000|2022-04-11 09:49:40|1808.33|1790.53|1812.11|1794.31|1813.11|1795.31|1808.33|1790.53|33
1649670590000|2022-04-11 09:49:50|1811.4|1793.6|1810.84|1793.04|1811.9|1794.1|1810.7|1792.9|32
1649670600000|2022-04-11 09:50:00|1810.97|1793.17|1810.38|1792.58|1811.5|1793.7|1810.34|1792.54|36
1649670610000|2022-04-11 09:50:10|1810.4|1792.6|1811.38|1793.58|1811.38|1793.58|1810.06|1792.26|27
1649670620000|2022-04-11 09:50:20|1812.06|1794.26|1811.39|1793.59|1812.06|1794.26|1810.4|1792.6|32
1649670630000|2022-04-11 09:50:30|1811.44|1793.64|1810.26|1792.46|1811.44|1793.64|1810.11|1792.31|24
1649670640000|2022-04-11 09:50:40|1810.23|1792.43|1809.3|1791.5|1810.25|1792.45|1808.3|1790.5|28
1649670650000|2022-04-11 09:50:50|1809.37|1791.57|1808.4|1790.6|1809.37|1791.57|1808.4|1790.6|14
1649670660000|2022-04-11 09:51:00|1808.42|1790.62|1809.38|1791.58|1809.38|1791.58|1808.14|1790.34|25
1649670670000|2022-04-11 09:51:10|1809.46|1791.66|1811.42|1793.62|1811.5|1793.7|1809.38|1791.58|27
1649670680000|2022-04-11 09:51:20|1811.09|1793.29|1813.4|1795.6|1813.5|1795.7|1811.08|1793.28|18
1649670690000|2022-04-11 09:51:30|1813.43|1795.63|1813.59|1795.79|1813.72|1795.92|1812.13|1794.33|24
1649670700000|2022-04-11 09:51:40|1813.4|1795.6|1813.83|1796.03|1814.25|1796.45|1812.98|1795.18|16
1649670710000|2022-04-11 09:51:50|1813.73|1795.93|1812.41|1794.61|1814.5|1796.7|1811.44|1793.64|24
1649670720000|2022-04-11 09:52:00|1812.12|1794.32|1813.4|1795.6|1813.4|1795.6|1812.12|1794.32|16
1649670730000|2022-04-11 09:52:10|1813.33|1795.53|1813.32|1795.52|1813.35|1795.55|1812.4|1794.6|26
1649670740000|2022-04-11 09:52:20|1813.33|1795.53|1814.32|1796.52|1814.36|1796.56|1813.15|1795.35|25
1649670750000|2022-04-11 09:52:30|1814.31|1796.51|1813.62|1795.82|1814.41|1796.61|1813.5|1795.7|22
1649670760000|2022-04-11 09:52:40|1813.65|1795.85|1814.26|1796.46|1814.26|1796.46|1813.49|1795.69|22
1649670770000|2022-04-11 09:52:50|1814.2|1796.4|1814.36|1796.56|1814.65|1796.85|1814.18|1796.38|15
1649670780000|2022-04-11 09:53:00|1814.4|1796.6|1814.41|1796.61|1814.79|1796.99|1814.04|1796.24|23
1649670790000|2022-04-11 09:53:10|1814.42|1796.62|1812.54|1794.74|1815.12|1797.32|1812.37|1794.57|28
1649670800000|2022-04-11 09:53:20|1812.77|1794.97|1813.4|1795.6|1813.46|1795.66|1812.66|1794.86|14
1649670810000|2022-04-11 09:53:30|1813.33|1795.53|1811.4|1793.6|1813.4|1795.6|1811.3|1793.5|17
1649670820000|2022-04-11 09:53:40|1810.91|1793.11|1809.52|1791.72|1810.91|1793.11|1809.52|1791.72|17
1649670830000|2022-04-11 09:53:50|1809.57|1791.77|1808.56|1790.76|1810.05|1792.25|1808.56|1790.76|25
1649670840000|2022-04-11 09:54:00|1808.59|1790.79|1811.26|1793.46|1811.26|1793.46|1808.42|1790.62|34
1649670850000|2022-04-11 09:54:10|1811.31|1793.51|1811.84|1794.04|1812.19|1794.39|1811.28|1793.48|26
1649670860000|2022-04-11 09:54:20|1811.85|1794.05|1812.36|1794.56|1812.6|1794.8|1811.22|1793.42|18
1649670870000|2022-04-11 09:54:30|1811.69|1793.89|1812.4|1794.6|1812.45|1794.65|1811.4|1793.6|10
1649670880000|2022-04-11 09:54:40|1812.5|1794.7|1813.3|1795.5|1813.3|1795.5|1812.4|1794.6|12
1649670890000|2022-04-11 09:54:50|1813.49|1795.69|1813.4|1795.6|1813.53|1795.73|1813.23|1795.43|8
1649670900000|2022-04-11 09:55:00|1813.35|1795.55|1815.31|1797.51|1815.51|1797.71|1813.25|1795.45|18
1649670910000|2022-04-11 09:55:10|1815.25|1797.45|1814.45|1796.65|1815.4|1797.6|1814.4|1796.6|24
1649670920000|2022-04-11 09:55:20|1814.44|1796.64|1816.15|1798.35|1816.15|1798.35|1814.43|1796.63|21
1649670930000|2022-04-11 09:55:30|1816.1|1798.3|1818.45|1800.65|1818.87|1801.07|1816.05|1798.25|17
1649670940000|2022-04-11 09:55:40|1818.46|1800.66|1818.2|1800.4|1819.4|1801.6|1818.2|1800.4|17
1649670950000|2022-04-11 09:55:50|1818.4|1800.6|1819.45|1801.65|1820.25|1802.45|1818.4|1800.6|25
1649670960000|2022-04-11 09:56:00|1820.1|1802.3|1814.8|1797|1820.25|1802.45|1814.35|1796.55|27
1649670970000|2022-04-11 09:56:10|1814.86|1797.06|1810.4|1792.6|1814.86|1797.06|1809.4|1791.6|34
1649670980000|2022-04-11 09:56:20|1810.41|1792.61|1810.4|1792.6|1811.28|1793.48|1810.33|1792.53|16
1649670990000|2022-04-11 09:56:30|1810.61|1792.81|1811.8|1794|1812.64|1794.84|1810.4|1792.6|19
1649671000000|2022-04-11 09:56:40|1811.65|1793.85|1810.35|1792.55|1811.65|1793.85|1810.35|1792.55|13
1649671010000|2022-04-11 09:56:50|1810.1|1792.3|1809.32|1791.52|1810.1|1792.3|1809.32|1791.52|26
1649671020000|2022-04-11 09:57:00|1809.25|1791.45|1809.4|1791.6|1809.62|1791.82|1808.65|1790.85|19
1649671030000|2022-04-11 09:57:10|1809.42|1791.62|1807.83|1790.03|1809.42|1791.62|1806.68|1788.88|29
1649671040000|2022-04-11 09:57:20|1807.86|1790.06|1806.19|1788.39|1807.86|1790.06|1806.19|1788.39|16
1649671050000|2022-04-11 09:57:30|1806.11|1788.31|1807|1789.2|1807.05|1789.25|1806.11|1788.31|29
1649671060000|2022-04-11 09:57:40|1807.05|1789.25|1807.36|1789.56|1807.4|1789.6|1807.05|1789.25|14
1649671070000|2022-04-11 09:57:50|1807.4|1789.6|1805.47|1787.67|1807.4|1789.6|1805.16|1787.36|22
1649671080000|2022-04-11 09:58:00|1805.51|1787.71|1803.95|1786.15|1806.3|1788.5|1803.95|1786.15|26
1649671090000|2022-04-11 09:58:10|1804.24|1786.44|1803.25|1785.45|1804.35|1786.55|1802.38|1784.58|22
1649671100000|2022-04-11 09:58:20|1803.24|1785.44|1802.29|1784.49|1803.4|1785.6|1802.29|1784.49|26
1649671110000|2022-04-11 09:58:30|1802.52|1784.72|1798.4|1780.6|1803|1785.2|1797.8|1780|34
1649671120000|2022-04-11 09:58:40|1797.99|1780.19|1796.72|1778.92|1798.53|1780.73|1795.92|1778.12|26
1649671130000|2022-04-11 09:58:50|1796.82|1779.02|1799.46|1781.66|1800.15|1782.35|1796.5|1778.7|26
1649671140000|2022-04-11 09:59:00|1798.98|1781.18|1794.68|1776.88|1799.38|1781.58|1794.68|1776.88|28
1649671150000|2022-04-11 09:59:10|1794.06|1776.26|1795.05|1777.25|1795.05|1777.25|1792.79|1774.99|29
1649671160000|2022-04-11 09:59:20|1795.24|1777.44|1793.19|1775.39|1795.24|1777.44|1792.88|1775.08|29
1649671170000|2022-04-11 09:59:30|1792.94|1775.14|1791.54|1773.74|1793.95|1776.15|1791.54|1773.74|35
1649671180000|2022-04-11 09:59:40|1791.49|1773.69|1783.88|1766.08|1791.49|1773.69|1783.4|1765.6|34
1649671190000|2022-04-11 09:59:50|1784.04|1766.24|1782.43|1764.63|1784.09|1766.29|1781.4|1763.6|31
1649671200000|2022-04-11 10:00:00|1781.77|1763.97|1787.81|1770.01|1787.81|1770.01|1781.54|1763.74|37
1649671210000|2022-04-11 10:00:10|1788.44|1770.64|1789.22|1771.42|1789.71|1771.91|1788.15|1770.35|32
1649671220000|2022-04-11 10:00:20|1789.46|1771.66|1792.89|1775.09|1794.63|1776.83|1789.46|1771.66|38
1649671230000|2022-04-11 10:00:30|1792.4|1774.6|1791.22|1773.42|1794.9|1777.1|1790.16|1772.36|36
1649671240000|2022-04-11 10:00:40|1791.33|1773.53|1787.93|1770.13|1791.53|1773.73|1787.93|1770.13|37
1649671250000|2022-04-11 10:00:50|1787.67|1769.87|1788.66|1770.86|1789.36|1771.56|1786.86|1769.06|39
1649671260000|2022-04-11 10:01:00|1788.57|1770.77|1793.8|1776|1794|1776.2|1788.26|1770.46|37
1649671270000|2022-04-11 10:01:10|1793.34|1775.54|1792.22|1774.42|1794.21|1776.41|1792.16|1774.36|36
1649671280000|2022-04-11 10:01:20|1792.25|1774.45|1789.27|1771.47|1792.37|1774.57|1788.92|1771.12|34
1649671290000|2022-04-11 10:01:30|1789.43|1771.63|1790.95|1773.15|1790.95|1773.15|1787.81|1770.01|39
1649671300000|2022-04-11 10:01:40|1791.43|1773.63|1790.87|1773.07|1791.61|1773.81|1790.01|1772.21|34
1649671310000|2022-04-11 10:01:50|1790.35|1772.55|1791.62|1773.82|1791.62|1773.82|1790.1|1772.3|30
1649671320000|2022-04-11 10:02:00|1791.55|1773.75|1786.35|1768.55|1791.84|1774.04|1785.72|1767.92|35
1649671330000|2022-04-11 10:02:10|1786.37|1768.57|1784.51|1766.71|1786.39|1768.59|1784.5|1766.7|31
1649671340000|2022-04-11 10:02:20|1784.48|1766.68|1786.83|1769.03|1786.83|1769.03|1784.43|1766.63|40
1649671350000|2022-04-11 10:02:30|1786.37|1768.57|1786.64|1768.84|1786.64|1768.84|1783.99|1766.19|35
1649671360000|2022-04-11 10:02:40|1787.03|1769.23|1791.32|1773.52|1791.32|1773.52|1786.49|1768.69|35
1649671370000|2022-04-11 10:02:50|1791.37|1773.57|1791.44|1773.64|1792.39|1774.59|1791.27|1773.47|35
1649671380000|2022-04-11 10:03:00|1791.67|1773.87|1790.4|1772.6|1792.29|1774.49|1790.34|1772.54|35
1649671390000|2022-04-11 10:03:10|1791.77|1773.97|1790.4|1772.6|1794.35|1776.55|1790.4|1772.6|36
1649671400000|2022-04-11 10:03:20|1791.06|1773.26|1790.38|1772.58|1791.06|1773.26|1788.9|1771.1|35
1649671410000|2022-04-11 10:03:30|1790.27|1772.47|1790.24|1772.44|1792.56|1774.76|1789.85|1772.05|40
1649671420000|2022-04-11 10:03:40|1790.22|1772.42|1789.9|1772.1|1790.4|1772.6|1788.41|1770.61|35
1649671430000|2022-04-11 10:03:50|1789.92|1772.12|1792.13|1774.33|1792.82|1775.02|1789.92|1772.12|37
1649671440000|2022-04-11 10:04:00|1792.56|1774.76|1791.62|1773.82|1792.95|1775.15|1791.62|1773.82|25
1649671450000|2022-04-11 10:04:10|1791.46|1773.66|1792.03|1774.23|1792.41|1774.61|1789.73|1771.93|36
1649671460000|2022-04-11 10:04:20|1792.45|1774.65|1798.98|1781.18|1798.98|1781.18|1791.9|1774.1|38
1649671470000|2022-04-11 10:04:30|1799.57|1781.77|1800.8|1783|1801.16|1783.36|1799.54|1781.74|34
1649671480000|2022-04-11 10:04:40|1800.72|1782.92|1801.22|1783.42|1802.44|1784.64|1800.28|1782.48|30
1649671490000|2022-04-11 10:04:50|1801.4|1783.6|1799.27|1781.47|1801.41|1783.61|1798.93|1781.13|32
1649671500000|2022-04-11 10:05:00|1799.19|1781.39|1798.9|1781.1|1799.27|1781.47|1797.75|1779.95|31
1649671510000|2022-04-11 10:05:10|1799.01|1781.21|1802.93|1785.13|1802.95|1785.15|1798.51|1780.71|30
1649671520000|2022-04-11 10:05:20|1802.52|1784.72|1804.63|1786.83|1804.88|1787.08|1802.5|1784.7|36
1649671530000|2022-04-11 10:05:30|1805.02|1787.22|1805.93|1788.13|1805.94|1788.14|1803.13|1785.33|34
1649671540000|2022-04-11 10:05:40|1805.95|1788.15|1805.4|1787.6|1806.39|1788.59|1805.39|1787.59|22
1649671550000|2022-04-11 10:05:50|1805.39|1787.59|1806.21|1788.41|1806.21|1788.41|1805.3|1787.5|23
1649671560000|2022-04-11 10:06:00|1806.2|1788.4|1804.07|1786.27|1806.4|1788.6|1803.75|1785.95|29
1649671570000|2022-04-11 10:06:10|1804.08|1786.28|1806.3|1788.5|1806.3|1788.5|1804.08|1786.28|31
1649671580000|2022-04-11 10:06:20|1805.75|1787.95|1805.1|1787.3|1806.35|1788.55|1804.4|1786.6|23
1649671590000|2022-04-11 10:06:30|1805.22|1787.42|1805.38|1787.58|1805.41|1787.61|1804.94|1787.14|17
1649671600000|2022-04-11 10:06:40|1805.4|1787.6|1805.39|1787.59|1806.36|1788.56|1805.38|1787.58|24
1649671610000|2022-04-11 10:06:50|1805.48|1787.68|1805.34|1787.54|1805.48|1787.68|1805.31|1787.51|19
1649671620000|2022-04-11 10:07:00|1805.38|1787.58|1806.4|1788.6|1806.4|1788.6|1804.4|1786.6|18
1649671630000|2022-04-11 10:07:10|1806.65|1788.85|1807.4|1789.6|1807.59|1789.79|1806.65|1788.85|9
1649671640000|2022-04-11 10:07:20|1807.59|1789.79|1808.4|1790.6|1808.4|1790.6|1807.27|1789.47|20
1649671650000|2022-04-11 10:07:30|1808.21|1790.41|1807.33|1789.53|1808.74|1790.94|1807.33|1789.53|21
1649671660000|2022-04-11 10:07:40|1807.4|1789.6|1808.26|1790.46|1808.3|1790.5|1807.19|1789.39|24
1649671670000|2022-04-11 10:07:50|1808.35|1790.55|1808.39|1790.59|1809.4|1791.6|1808.28|1790.48|23
1649671680000|2022-04-11 10:08:00|1808.4|1790.6|1808.45|1790.65|1809.4|1791.6|1808.31|1790.51|27
1649671690000|2022-04-11 10:08:10|1808.55|1790.75|1808.42|1790.62|1808.55|1790.75|1807.72|1789.92|24
1649671700000|2022-04-11 10:08:20|1808.92|1791.12|1808.34|1790.54|1809.19|1791.39|1808.18|1790.38|21
1649671710000|2022-04-11 10:08:30|1808.35|1790.55|1808.38|1790.58|1808.4|1790.6|1807.42|1789.62|25
1649671720000|2022-04-11 10:08:40|1808.76|1790.96|1809.27|1791.47|1809.4|1791.6|1808.76|1790.96|24
1649671730000|2022-04-11 10:08:50|1809.25|1791.45|1808.34|1790.54|1809.26|1791.46|1807.72|1789.92|23
1649671740000|2022-04-11 10:09:00|1808.36|1790.56|1807.94|1790.14|1808.36|1790.56|1807.72|1789.92|28
1649671750000|2022-04-11 10:09:10|1807.44|1789.64|1806.69|1788.89|1807.62|1789.82|1806.15|1788.35|23
1649671760000|2022-04-11 10:09:20|1806.73|1788.93|1807.26|1789.46|1807.42|1789.62|1806.73|1788.93|26
1649671770000|2022-04-11 10:09:30|1806.75|1788.95|1806.36|1788.56|1806.75|1788.95|1806.33|1788.53|15
1649671780000|2022-04-11 10:09:40|1806.33|1788.53|1806.24|1788.44|1806.53|1788.73|1806.07|1788.27|17
1649671790000|2022-04-11 10:09:50|1806.31|1788.51|1805.05|1787.25|1806.53|1788.73|1805.05|1787.25|22
1649671800000|2022-04-11 10:10:00|1805.04|1787.24|1806.44|1788.64|1806.44|1788.64|1804.03|1786.23|34
1649671810000|2022-04-11 10:10:10|1806.94|1789.14|1807.39|1789.59|1807.92|1790.12|1806.94|1789.14|15
1649671820000|2022-04-11 10:10:20|1807.57|1789.77|1808.02|1790.22|1808.15|1790.35|1807.39|1789.59|19
1649671830000|2022-04-11 10:10:30|1807.61|1789.81|1808.4|1790.6|1808.4|1790.6|1807.61|1789.81|23
1649671840000|2022-04-11 10:10:40|1808.69|1790.89|1814.4|1796.6|1814.4|1796.6|1808.69|1790.89|29
1649671850000|2022-04-11 10:10:50|1813.85|1796.05|1815.4|1797.6|1815.4|1797.6|1813.38|1795.58|17
1649671860000|2022-04-11 10:11:00|1815.29|1797.49|1818.4|1800.6|1818.4|1800.6|1815.29|1797.49|22
1649671870000|2022-04-11 10:11:10|1818.32|1800.52|1817.06|1799.26|1818.59|1800.79|1817.06|1799.26|19
1649671880000|2022-04-11 10:11:20|1816.5|1798.7|1815.58|1797.78|1816.6|1798.8|1814.65|1796.85|27
1649671890000|2022-04-11 10:11:30|1815.59|1797.79|1814.79|1796.99|1815.85|1798.05|1814.46|1796.66|29
1649671900000|2022-04-11 10:11:40|1815.31|1797.51|1812.76|1794.96|1815.39|1797.59|1812.7|1794.9|25
1649671910000|2022-04-11 10:11:50|1812.78|1794.98|1811.4|1793.6|1812.78|1794.98|1811.4|1793.6|22
1649671920000|2022-04-11 10:12:00|1811.58|1793.78|1808.51|1790.71|1811.58|1793.78|1808.51|1790.71|28
1649671930000|2022-04-11 10:12:10|1808.45|1790.65|1808.54|1790.74|1809.27|1791.47|1808.41|1790.61|30
1649671940000|2022-04-11 10:12:20|1808.51|1790.71|1810.16|1792.36|1810.31|1792.51|1808.36|1790.56|34
1649671950000|2022-04-11 10:12:30|1810.25|1792.45|1811.45|1793.65|1811.45|1793.65|1810.19|1792.39|31
1649671960000|2022-04-11 10:12:40|1811.46|1793.66|1810.05|1792.25|1811.6|1793.8|1809.54|1791.74|29
1649671970000|2022-04-11 10:12:50|1810.35|1792.55|1808.81|1791.01|1810.35|1792.55|1808.54|1790.74|30
1649671980000|2022-04-11 10:13:00|1808.82|1791.02|1810.43|1792.63|1810.54|1792.74|1808.82|1791.02|32
1649671990000|2022-04-11 10:13:10|1810.8|1793|1811.67|1793.87|1811.92|1794.12|1810.8|1793|18
1649672000000|2022-04-11 10:13:20|1811.42|1793.62|1811.07|1793.27|1811.78|1793.98|1810.9|1793.1|18
1649672010000|2022-04-11 10:13:30|1811.28|1793.48|1811.37|1793.57|1811.4|1793.6|1811.22|1793.42|14
1649672020000|2022-04-11 10:13:40|1811.4|1793.6|1811.32|1793.52|1811.4|1793.6|1810.4|1792.6|16
1649672030000|2022-04-11 10:13:50|1811.06|1793.26|1812.4|1794.6|1812.42|1794.62|1811.06|1793.26|21
1649672040000|2022-04-11 10:14:00|1812.38|1794.58|1812.62|1794.82|1812.62|1794.82|1812.38|1794.58|3
1649672050000|2022-04-11 10:14:10|1812.65|1794.85|1812.19|1794.39|1812.65|1794.85|1811.4|1793.6|18
1649672060000|2022-04-11 10:14:20|1811.9|1794.1|1811.22|1793.42|1812.19|1794.39|1810.4|1792.6|20
1649672070000|2022-04-11 10:14:30|1811.03|1793.23|1810.06|1792.26|1811.03|1793.23|1809.65|1791.85|16
1649672080000|2022-04-11 10:14:40|1809.97|1792.17|1809.87|1792.07|1810.4|1792.6|1809.54|1791.74|17
1649672090000|2022-04-11 10:14:50|1809.82|1792.02|1809.38|1791.58|1810.26|1792.46|1809.38|1791.58|23
1649672100000|2022-04-11 10:15:00|1809.33|1791.53|1811.12|1793.32|1811.12|1793.32|1809.31|1791.51|30
1649672110000|2022-04-11 10:15:10|1811.15|1793.35|1811.1|1793.3|1811.18|1793.38|1810.33|1792.53|23
1649672120000|2022-04-11 10:15:20|1810.9|1793.1|1812.37|1794.57|1812.37|1794.57|1810.74|1792.94|26
1649672130000|2022-04-11 10:15:30|1812.4|1794.6|1812.4|1794.6|1813.4|1795.6|1812.17|1794.37|21
1649672140000|2022-04-11 10:15:40|1812.35|1794.55|1811.4|1793.6|1812.35|1794.55|1811.4|1793.6|12
1649672150000|2022-04-11 10:15:50|1811.31|1793.51|1811.38|1793.58|1812|1794.2|1811.31|1793.51|17
1649672160000|2022-04-11 10:16:00|1811.48|1793.68|1811.15|1793.35|1811.48|1793.68|1810.56|1792.76|29
1649672170000|2022-04-11 10:16:10|1811.3|1793.5|1812.08|1794.28|1812.18|1794.38|1811.17|1793.37|26
1649672180000|2022-04-11 10:16:20|1812.27|1794.47|1814.27|1796.47|1814.4|1796.6|1812.04|1794.24|28
1649672190000|2022-04-11 10:16:30|1814.29|1796.49|1815.4|1797.6|1815.4|1797.6|1814.13|1796.33|19
1649672200000|2022-04-11 10:16:40|1815.29|1797.49|1816.49|1798.69|1816.49|1798.69|1815.29|1797.49|9
1649672210000|2022-04-11 10:16:50|1816.38|1798.58|1817.43|1799.63|1817.43|1799.63|1816.34|1798.54|25
1649672220000|2022-04-11 10:17:00|1817.37|1799.57|1816.42|1798.62|1817.37|1799.57|1815.7|1797.9|26
1649672230000|2022-04-11 10:17:10|1816.69|1798.89|1817.32|1799.52|1817.32|1799.52|1816.4|1798.6|22
1649672240000|2022-04-11 10:17:20|1817.37|1799.57|1817.32|1799.52|1817.58|1799.78|1817.16|1799.36|18
1649672250000|2022-04-11 10:17:30|1817.39|1799.59|1816.32|1798.52|1817.39|1799.59|1815.77|1797.97|17
1649672260000|2022-04-11 10:17:40|1816.28|1798.48|1817.39|1799.59|1817.89|1800.09|1816.28|1798.48|20
1649672270000|2022-04-11 10:17:50|1817.4|1799.6|1816.52|1798.72|1817.4|1799.6|1816.5|1798.7|15
1649672280000|2022-04-11 10:18:00|1816.53|1798.73|1815.36|1797.56|1816.53|1798.73|1815.34|1797.54|21
1649672290000|2022-04-11 10:18:10|1815.34|1797.54|1813.39|1795.59|1815.34|1797.54|1813.39|1795.59|17
1649672300000|2022-04-11 10:18:20|1813.41|1795.61|1813.5|1795.7|1813.5|1795.7|1813.41|1795.61|8
1649672310000|2022-04-11 10:18:30|1813.49|1795.69|1813.27|1795.47|1813.49|1795.69|1813.27|1795.47|14
1649672320000|2022-04-11 10:18:40|1813.4|1795.6|1813.55|1795.75|1813.73|1795.93|1813.4|1795.6|15
1649672330000|2022-04-11 10:18:50|1813.66|1795.86|1815.28|1797.48|1815.4|1797.6|1813.6|1795.8|21
1649672340000|2022-04-11 10:19:00|1815.27|1797.47|1816.35|1798.55|1816.35|1798.55|1814.4|1796.6|19
1649672350000|2022-04-11 10:19:10|1816.34|1798.54|1815.51|1797.71|1816.35|1798.55|1815.51|1797.71|23
1649672360000|2022-04-11 10:19:20|1815.49|1797.69|1814.21|1796.41|1815.49|1797.69|1814.11|1796.31|28
1649672370000|2022-04-11 10:19:30|1814.23|1796.43|1815.17|1797.37|1815.17|1797.37|1814.21|1796.41|17
1649672380000|2022-04-11 10:19:40|1815.18|1797.38|1815.47|1797.67|1815.5|1797.7|1815.18|1797.38|12
1649672390000|2022-04-11 10:19:50|1815.34|1797.54|1815.34|1797.54|1815.38|1797.58|1815.28|1797.48|13
1649672400000|2022-04-11 10:20:00|1815.38|1797.58|1816.24|1798.44|1816.24|1798.44|1815.09|1797.29|20
1649672410000|2022-04-11 10:20:10|1816.25|1798.45|1816.4|1798.6|1816.4|1798.6|1816.19|1798.39|12
1649672420000|2022-04-11 10:20:20|1816.27|1798.47|1817.12|1799.32|1817.28|1799.48|1816.27|1798.47|10
1649672430000|2022-04-11 10:20:30|1817.11|1799.31|1817.28|1799.48|1817.35|1799.55|1816.96|1799.16|12
1649672440000|2022-04-11 10:20:40|1817.33|1799.53|1817.33|1799.53|1817.4|1799.6|1817.26|1799.46|14
1649672450000|2022-04-11 10:20:50|1817.29|1799.49|1816.33|1798.53|1817.4|1799.6|1816.33|1798.53|18
1649672460000|2022-04-11 10:21:00|1816.34|1798.54|1815.49|1797.69|1816.34|1798.54|1815.24|1797.44|27
1649672470000|2022-04-11 10:21:10|1815.46|1797.66|1814.56|1796.76|1815.46|1797.66|1814.48|1796.68|26
1649672480000|2022-04-11 10:21:20|1814.65|1796.85|1814.37|1796.57|1814.69|1796.89|1814.37|1796.57|15
1649672490000|2022-04-11 10:21:30|1814.36|1796.56|1812.27|1794.47|1814.36|1796.56|1811.66|1793.86|30
1649672500000|2022-04-11 10:21:40|1812.31|1794.51|1812.97|1795.17|1813.15|1795.35|1812.3|1794.5|19
1649672510000|2022-04-11 10:21:50|1812.75|1794.95|1812.36|1794.56|1812.75|1794.95|1812.28|1794.48|24
1649672520000|2022-04-11 10:22:00|1811.77|1793.97|1810.44|1792.64|1811.77|1793.97|1810.32|1792.52|20
1649672530000|2022-04-11 10:22:10|1810.52|1792.72|1810.4|1792.6|1811.28|1793.48|1810.37|1792.57|17
1649672540000|2022-04-11 10:22:20|1810.25|1792.45|1811.98|1794.18|1811.98|1794.18|1810.25|1792.45|23
1649672550000|2022-04-11 10:22:30|1812.43|1794.63|1812.37|1794.57|1812.43|1794.63|1812.3|1794.5|21
1649672560000|2022-04-11 10:22:40|1812.38|1794.58|1812.95|1795.15|1812.95|1795.15|1812.32|1794.52|16
1649672570000|2022-04-11 10:22:50|1813.05|1795.25|1813.25|1795.45|1813.26|1795.46|1813.05|1795.25|12
1649672580000|2022-04-11 10:23:00|1813.17|1795.37|1813.18|1795.38|1813.26|1795.46|1813.11|1795.31|13
1649672590000|2022-04-11 10:23:10|1813.1|1795.3|1813.4|1795.6|1813.42|1795.62|1812.73|1794.93|19
1649672600000|2022-04-11 10:23:20|1813.51|1795.71|1813.31|1795.51|1813.51|1795.71|1813.27|1795.47|12
1649672610000|2022-04-11 10:23:30|1813.39|1795.59|1813.4|1795.6|1813.47|1795.67|1813.31|1795.51|12
1649672620000|2022-04-11 10:23:40|1813.32|1795.52|1813.32|1795.52|1813.36|1795.56|1813.2|1795.4|13
1649672630000|2022-04-11 10:23:50|1813.27|1795.47|1814.3|1796.5|1814.3|1796.5|1813.18|1795.38|16
1649672640000|2022-04-11 10:24:00|1814.4|1796.6|1815.34|1797.54|1815.34|1797.54|1814.27|1796.47|24
1649672650000|2022-04-11 10:24:10|1815.24|1797.44|1813.34|1795.54|1815.4|1797.6|1812.94|1795.14|29
1649672660000|2022-04-11 10:24:20|1813.37|1795.57|1813.3|1795.5|1813.37|1795.57|1813.1|1795.3|21
1649672670000|2022-04-11 10:24:30|1813.21|1795.41|1813.36|1795.56|1813.37|1795.57|1813.2|1795.4|19
1649672680000|2022-04-11 10:24:40|1813.35|1795.55|1812.38|1794.58|1813.4|1795.6|1812.38|1794.58|6
1649672690000|2022-04-11 10:24:50|1812.39|1794.59|1812.36|1794.56|1812.54|1794.74|1812.36|1794.56|9
1649672700000|2022-04-11 10:25:00|1812.35|1794.55|1812.34|1794.54|1812.4|1794.6|1812.13|1794.33|24
1649672710000|2022-04-11 10:25:10|1812.33|1794.53|1813.6|1795.8|1813.6|1795.8|1812.2|1794.4|16
1649672720000|2022-04-11 10:25:20|1813.57|1795.77|1813.25|1795.45|1813.57|1795.77|1813.25|1795.45|11
1649672730000|2022-04-11 10:25:30|1813.19|1795.39|1812.14|1794.34|1813.4|1795.6|1812.14|1794.34|18
1649672740000|2022-04-11 10:25:40|1811.78|1793.98|1813.15|1795.35|1813.15|1795.35|1811.69|1793.89|21
1649672750000|2022-04-11 10:25:50|1813.35|1795.55|1812.43|1794.63|1813.4|1795.6|1812.4|1794.6|9
1649672760000|2022-04-11 10:26:00|1812.38|1794.58|1811.47|1793.67|1812.46|1794.66|1811.43|1793.63|20
1649672770000|2022-04-11 10:26:10|1811.41|1793.61|1810.4|1792.6|1811.42|1793.62|1810.24|1792.44|24
1649672780000|2022-04-11 10:26:20|1810.37|1792.57|1809.84|1792.04|1810.39|1792.59|1809.54|1791.74|24
1649672790000|2022-04-11 10:26:30|1809.8|1792|1809.7|1791.9|1810.22|1792.42|1809.68|1791.88|20
1649672800000|2022-04-11 10:26:40|1809.64|1791.84|1807.37|1789.57|1809.67|1791.87|1807.36|1789.56|18
1649672810000|2022-04-11 10:26:50|1807.39|1789.59|1806.75|1788.95|1807.4|1789.6|1806.52|1788.72|17
1649672820000|2022-04-11 10:27:00|1806.68|1788.88|1807.38|1789.58|1807.47|1789.67|1806.47|1788.67|18
1649672830000|2022-04-11 10:27:10|1807.4|1789.6|1807.33|1789.53|1807.4|1789.6|1807.16|1789.36|16
1649672840000|2022-04-11 10:27:20|1807.29|1789.49|1807.35|1789.55|1807.61|1789.81|1807.17|1789.37|24
1649672850000|2022-04-11 10:27:30|1807.36|1789.56|1807.47|1789.67|1807.49|1789.69|1807.32|1789.52|21
1649672860000|2022-04-11 10:27:40|1807.46|1789.66|1807.22|1789.42|1807.46|1789.66|1807.12|1789.32|28
1649672870000|2022-04-11 10:27:50|1807.25|1789.45|1807.03|1789.23|1807.39|1789.59|1807.03|1789.23|23
1649672880000|2022-04-11 10:28:00|1806.99|1789.19|1806.48|1788.68|1806.99|1789.19|1806.4|1788.6|17
1649672890000|2022-04-11 10:28:10|1806.49|1788.69|1806.35|1788.55|1807.25|1789.45|1806.25|1788.45|28
1649672900000|2022-04-11 10:28:20|1806.36|1788.56|1807.75|1789.95|1808.52|1790.72|1806.36|1788.56|26
1649672910000|2022-04-11 10:28:30|1807.8|1790|1807.4|1789.6|1807.8|1790|1807.4|1789.6|13
1649672920000|2022-04-11 10:28:40|1807.49|1789.69|1808.29|1790.49|1808.32|1790.52|1807.46|1789.66|16
1649672930000|2022-04-11 10:28:50|1808.28|1790.48|1808.39|1790.59|1809.02|1791.22|1808.28|1790.48|11
1649672940000|2022-04-11 10:29:00|1808.4|1790.6|1807.7|1789.9|1808.7|1790.9|1807.7|1789.9|27
1649672950000|2022-04-11 10:29:10|1807.57|1789.77|1806.4|1788.6|1807.75|1789.95|1806.4|1788.6|21
1649672960000|2022-04-11 10:29:20|1806.35|1788.55|1806.36|1788.56|1806.36|1788.56|1805.48|1787.68|14
1649672970000|2022-04-11 10:29:30|1806.37|1788.57|1806.4|1788.6|1806.53|1788.73|1806.37|1788.57|14
1649672980000|2022-04-11 10:29:40|1806.29|1788.49|1805.68|1787.88|1806.29|1788.49|1805.64|1787.84|7
1649672990000|2022-04-11 10:29:50|1805.67|1787.87|1806.33|1788.53|1806.4|1788.6|1805.66|1787.86|22
1649673000000|2022-04-11 10:30:00|1806.3|1788.5|1805.25|1787.45|1806.3|1788.5|1805.25|1787.45|26
1649673010000|2022-04-11 10:30:10|1805.34|1787.54|1804.74|1786.94|1805.37|1787.57|1804.72|1786.92|29
1649673020000|2022-04-11 10:30:20|1804.72|1786.92|1806.3|1788.5|1806.37|1788.57|1804.72|1786.92|28
1649673030000|2022-04-11 10:30:30|1806.37|1788.57|1806.47|1788.67|1806.47|1788.67|1806.12|1788.32|27
1649673040000|2022-04-11 10:30:40|1806.48|1788.68|1806.28|1788.48|1806.48|1788.68|1805.84|1788.04|31
1649673050000|2022-04-11 10:30:50|1806.4|1788.6|1807.1|1789.3|1807.27|1789.47|1806.22|1788.42|23
1649673060000|2022-04-11 10:31:00|1806.72|1788.92|1806.91|1789.11|1806.93|1789.13|1805.81|1788.01|28
1649673070000|2022-04-11 10:31:10|1806.7|1788.9|1807.88|1790.08|1807.88|1790.08|1806.66|1788.86|25
1649673080000|2022-04-11 10:31:20|1808.25|1790.45|1809.4|1791.6|1809.46|1791.66|1808.25|1790.45|29
1649673090000|2022-04-11 10:31:30|1809.34|1791.54|1809.4|1791.6|1809.65|1791.85|1809.2|1791.4|16
1649673100000|2022-04-11 10:31:40|1809.45|1791.65|1809.1|1791.3|1809.99|1792.19|1808.6|1790.8|21
1649673110000|2022-04-11 10:31:50|1808.92|1791.12|1808.4|1790.6|1808.99|1791.19|1808.37|1790.57|13
1649673120000|2022-04-11 10:32:00|1808.46|1790.66|1810.4|1792.6|1810.4|1792.6|1808.46|1790.66|18
1649673130000|2022-04-11 10:32:10|1810.21|1792.41|1810.57|1792.77|1811.09|1793.29|1810.21|1792.41|12
1649673140000|2022-04-11 10:32:20|1810.63|1792.83|1809.92|1792.12|1811.4|1793.6|1809.92|1792.12|19
1649673150000|2022-04-11 10:32:30|1809.86|1792.06|1809.8|1792|1810.4|1792.6|1809.43|1791.63|22
1649673160000|2022-04-11 10:32:40|1809.43|1791.63|1809.16|1791.36|1809.43|1791.63|1808.5|1790.7|24
1649673170000|2022-04-11 10:32:50|1809.17|1791.37|1808.74|1790.94|1809.17|1791.37|1808.5|1790.7|11
1649673180000|2022-04-11 10:33:00|1808.2|1790.4|1807.63|1789.83|1808.2|1790.4|1807.61|1789.81|10
1649673190000|2022-04-11 10:33:10|1807.65|1789.85|1807.41|1789.61|1807.65|1789.85|1807.25|1789.45|12
1649673200000|2022-04-11 10:33:20|1807.4|1789.6|1805.2|1787.4|1807.4|1789.6|1805.2|1787.4|23
1649673210000|2022-04-11 10:33:30|1805.18|1787.38|1804.78|1786.98|1805.26|1787.46|1804.56|1786.76|23
1649673220000|2022-04-11 10:33:40|1804.74|1786.94|1804.65|1786.85|1805.36|1787.56|1804.59|1786.79|24
1649673230000|2022-04-11 10:33:50|1804.61|1786.81|1804.57|1786.77|1805.27|1787.47|1804.53|1786.73|22
1649673240000|2022-04-11 10:34:00|1804.53|1786.73|1804.2|1786.4|1804.56|1786.76|1804.2|1786.4|8
1649673250000|2022-04-11 10:34:10|1804.27|1786.47|1804.27|1786.47|1804.4|1786.6|1804.24|1786.44|6
1649673260000|2022-04-11 10:34:20|1804.23|1786.43|1803.61|1785.81|1804.25|1786.45|1803.61|1785.81|13
1649673270000|2022-04-11 10:34:30|1803.54|1785.74|1803.27|1785.47|1803.54|1785.74|1802.63|1784.83|13
1649673280000|2022-04-11 10:34:40|1803.26|1785.46|1803.89|1786.09|1803.89|1786.09|1803.2|1785.4|13
1649673290000|2022-04-11 10:34:50|1803.93|1786.13|1805.06|1787.26|1805.06|1787.26|1803.93|1786.13|14
1649673300000|2022-04-11 10:35:00|1805.01|1787.21|1804.14|1786.34|1805.01|1787.21|1803.73|1785.93|23
1649673310000|2022-04-11 10:35:10|1804.27|1786.47|1803.71|1785.91|1804.27|1786.47|1803.55|1785.75|21
1649673320000|2022-04-11 10:35:20|1803.74|1785.94|1804.67|1786.87|1805.23|1787.43|1803.74|1785.94|20
1649673330000|2022-04-11 10:35:30|1804.87|1787.07|1804.73|1786.93|1805.1|1787.3|1804.73|1786.93|16
1649673340000|2022-04-11 10:35:40|1804.6|1786.8|1806.8|1789|1806.8|1789|1804.6|1786.8|21
1649673350000|2022-04-11 10:35:50|1807.12|1789.32|1806.49|1788.69|1807.15|1789.35|1806.39|1788.59|7
1649673360000|2022-04-11 10:36:00|1806.87|1789.07|1806.69|1788.89|1806.92|1789.12|1806.56|1788.76|12
1649673370000|2022-04-11 10:36:10|1806.73|1788.93|1808.4|1790.6|1808.4|1790.6|1806.72|1788.92|16
1649673380000|2022-04-11 10:36:20|1808.33|1790.53|1807.31|1789.51|1808.4|1790.6|1807.18|1789.38|10
1649673390000|2022-04-11 10:36:30|1807.33|1789.53|1807.4|1789.6|1807.83|1790.03|1807.15|1789.35|26
1649673400000|2022-04-11 10:36:40|1807.97|1790.17|1808.56|1790.76|1808.56|1790.76|1807.97|1790.17|6
1649673410000|2022-04-11 10:36:50|1808.53|1790.73|1810.44|1792.64|1810.44|1792.64|1808.53|1790.73|17
1649673420000|2022-04-11 10:37:00|1810.25|1792.45|1810.62|1792.82|1810.77|1792.97|1810.16|1792.36|20
1649673430000|2022-04-11 10:37:10|1810.63|1792.83|1811.4|1793.6|1811.4|1793.6|1810.63|1792.83|3
1649673440000|2022-04-11 10:37:20|1811.45|1793.65|1811.05|1793.25|1811.46|1793.66|1811.05|1793.25|9
1649673450000|2022-04-11 10:37:30|1811.19|1793.39|1809.93|1792.13|1811.19|1793.39|1809.88|1792.08|10
1649673460000|2022-04-11 10:37:40|1809.9|1792.1|1810.35|1792.55|1810.38|1792.58|1809.59|1791.79|13
1649673470000|2022-04-11 10:37:50|1810.44|1792.64|1810.1|1792.3|1810.44|1792.64|1810.1|1792.3|14
1649673480000|2022-04-11 10:38:00|1809.92|1792.12|1807.54|1789.74|1809.92|1792.12|1807.54|1789.74|22
1649673490000|2022-04-11 10:38:10|1807.49|1789.69|1807.14|1789.34|1807.49|1789.69|1806.57|1788.77|30
1649673500000|2022-04-11 10:38:20|1807.17|1789.37|1807.85|1790.05|1808.36|1790.56|1807.17|1789.37|21
1649673510000|2022-04-11 10:38:30|1807.55|1789.75|1806.55|1788.75|1807.8|1790|1806.55|1788.75|14
1649673520000|2022-04-11 10:38:40|1806.5|1788.7|1806.47|1788.67|1806.5|1788.7|1806.47|1788.67|9
1649673530000|2022-04-11 10:38:50|1806.5|1788.7|1806.09|1788.29|1806.89|1789.09|1805.95|1788.15|25
1649673540000|2022-04-11 10:39:00|1805.6|1787.8|1805.54|1787.74|1805.7|1787.9|1805.49|1787.69|11
1649673550000|2022-04-11 10:39:10|1805.49|1787.69|1805.6|1787.8|1805.6|1787.8|1805|1787.2|18
1649673560000|2022-04-11 10:39:20|1805.65|1787.85|1805.24|1787.44|1805.65|1787.85|1804.56|1786.76|15
1649673570000|2022-04-11 10:39:30|1805.49|1787.69|1806.09|1788.29|1806.09|1788.29|1805.33|1787.53|25
1649673580000|2022-04-11 10:39:40|1805.99|1788.19|1805.97|1788.17|1806.09|1788.29|1805.59|1787.79|23
1649673590000|2022-04-11 10:39:50|1805.96|1788.16|1804.4|1786.6|1806.09|1788.29|1804.4|1786.6|21
1649673600000|2022-04-11 10:40:00|1805.02|1787.22|1804.94|1787.14|1805.48|1787.68|1804.94|1787.14|28
1649673610000|2022-04-11 10:40:10|1805.03|1787.23|1804.62|1786.82|1805.19|1787.39|1804.42|1786.62|24
1649673620000|2022-04-11 10:40:20|1804.81|1787.01|1804.65|1786.85|1805.03|1787.23|1804.53|1786.73|23
1649673630000|2022-04-11 10:40:30|1804.61|1786.81|1803.43|1785.63|1804.78|1786.98|1803.43|1785.63|28
1649673640000|2022-04-11 10:40:40|1803.34|1785.54|1804.51|1786.71|1804.52|1786.72|1802.52|1784.72|36
1649673650000|2022-04-11 10:40:50|1804.5|1786.7|1806.25|1788.45|1806.25|1788.45|1804.43|1786.63|28
1649673660000|2022-04-11 10:41:00|1806.27|1788.47|1806.32|1788.52|1807.36|1789.56|1806.22|1788.42|29
1649673670000|2022-04-11 10:41:10|1806.24|1788.44|1806.54|1788.74|1806.54|1788.74|1806.08|1788.28|25
1649673680000|2022-04-11 10:41:20|1806.67|1788.87|1807.39|1789.59|1807.39|1789.59|1806.47|1788.67|30
1649673690000|2022-04-11 10:41:30|1807.4|1789.6|1808.42|1790.62|1808.44|1790.64|1807.4|1789.6|30
1649673700000|2022-04-11 10:41:40|1808.43|1790.63|1811.07|1793.27|1811.07|1793.27|1808.42|1790.62|24
1649673710000|2022-04-11 10:41:50|1811.38|1793.58|1812.33|1794.53|1812.49|1794.69|1811.3|1793.5|20
1649673720000|2022-04-11 10:42:00|1812.36|1794.56|1811.86|1794.06|1812.97|1795.17|1811.86|1794.06|26
1649673730000|2022-04-11 10:42:10|1811.82|1794.02|1812.42|1794.62|1812.44|1794.64|1811.82|1794.02|24
1649673740000|2022-04-11 10:42:20|1812.4|1794.6|1812.72|1794.92|1812.72|1794.92|1812.4|1794.6|18
1649673750000|2022-04-11 10:42:30|1812.78|1794.98|1812.9|1795.1|1812.9|1795.1|1812.42|1794.62|12
1649673760000|2022-04-11 10:42:40|1813.02|1795.22|1813.27|1795.47|1813.27|1795.47|1812.76|1794.96|14
1649673770000|2022-04-11 10:42:50|1813.36|1795.56|1813.39|1795.59|1813.39|1795.59|1813.34|1795.54|3
1649673780000|2022-04-11 10:43:00|1813.26|1795.46|1813.39|1795.59|1813.39|1795.59|1813.26|1795.46|2
1649673790000|2022-04-11 10:43:10|1813.51|1795.71|1813.34|1795.54|1813.6|1795.8|1813.14|1795.34|19
1649673800000|2022-04-11 10:43:20|1813.35|1795.55|1813.34|1795.54|1813.38|1795.58|1813.14|1795.34|10
1649673810000|2022-04-11 10:43:30|1813.38|1795.58|1813.34|1795.54|1813.38|1795.58|1813.34|1795.54|2
1649673820000|2022-04-11 10:43:40|1813.45|1795.65|1814.4|1796.6|1814.4|1796.6|1813.45|1795.65|6
1649673830000|2022-04-11 10:43:50|1814.15|1796.35|1812.52|1794.72|1814.15|1796.35|1812.44|1794.64|15
1649673840000|2022-04-11 10:44:00|1812.41|1794.61|1812.52|1794.72|1812.52|1794.72|1812.28|1794.48|18
1649673850000|2022-04-11 10:44:10|1812.53|1794.73|1811.05|1793.25|1812.56|1794.76|1811.05|1793.25|26
1649673860000|2022-04-11 10:44:20|1811.02|1793.22|1810.4|1792.6|1811.06|1793.26|1810.3|1792.5|21
1649673870000|2022-04-11 10:44:30|1810.55|1792.75|1810.47|1792.67|1810.55|1792.75|1810.42|1792.62|11
1649673880000|2022-04-11 10:44:40|1810.48|1792.68|1810.43|1792.63|1810.54|1792.74|1810.42|1792.62|19
1649673890000|2022-04-11 10:44:50|1810.47|1792.67|1809.39|1791.59|1810.47|1792.67|1809.28|1791.48|18
1649673900000|2022-04-11 10:45:00|1809.41|1791.61|1812.39|1794.59|1812.4|1794.6|1809.37|1791.57|27
1649673910000|2022-04-11 10:45:10|1812.2|1794.4|1812.43|1794.63|1812.43|1794.63|1811.75|1793.95|21
1649673920000|2022-04-11 10:45:20|1812.45|1794.65|1813.37|1795.57|1813.4|1795.6|1812.45|1794.65|14
1649673930000|2022-04-11 10:45:30|1813.26|1795.46|1811.88|1794.08|1813.26|1795.46|1811.65|1793.85|18
1649673940000|2022-04-11 10:45:40|1811.83|1794.03|1811.86|1794.06|1812.1|1794.3|1811.79|1793.99|22
1649673950000|2022-04-11 10:45:50|1811.85|1794.05|1811.51|1793.71|1811.92|1794.12|1811.42|1793.62|19
1649673960000|2022-04-11 10:46:00|1811.67|1793.87|1813.13|1795.33|1813.13|1795.33|1810.54|1792.74|33
1649673970000|2022-04-11 10:46:10|1813.14|1795.34|1813.3|1795.5|1813.4|1795.6|1813.02|1795.22|14
1649673980000|2022-04-11 10:46:20|1813.32|1795.52|1813.4|1795.6|1813.58|1795.78|1813.28|1795.48|10
1649674000000|2022-04-11 10:46:40|1813.5|1795.7|1813.6|1795.8|1813.7|1795.9|1813.4|1795.6|6
1649674010000|2022-04-11 10:46:50|1813.36|1795.56|1813.4|1795.6|1813.75|1795.95|1813.2|1795.4|4
1649674020000|2022-04-11 10:47:00|1813.34|1795.54|1813.4|1795.6|1813.4|1795.6|1813.34|1795.54|2
1649674030000|2022-04-11 10:47:10|1813.34|1795.54|1812.38|1794.58|1813.34|1795.54|1812.33|1794.53|18
1649674040000|2022-04-11 10:47:20|1812.4|1794.6|1812.44|1794.64|1812.46|1794.66|1812.38|1794.58|13
1649674050000|2022-04-11 10:47:30|1812.41|1794.61|1812.36|1794.56|1812.43|1794.63|1812.33|1794.53|15
1649674060000|2022-04-11 10:47:40|1812.35|1794.55|1812.43|1794.63|1812.5|1794.7|1812.31|1794.51|25
1649674070000|2022-04-11 10:47:50|1812.42|1794.62|1812.49|1794.69|1812.59|1794.79|1812.29|1794.49|25
1649674080000|2022-04-11 10:48:00|1812.41|1794.61|1811.51|1793.71|1812.54|1794.74|1811.51|1793.71|25
1649674090000|2022-04-11 10:48:10|1811.45|1793.65|1810.66|1792.86|1811.71|1793.91|1810.66|1792.86|24
1649674100000|2022-04-11 10:48:20|1810.5|1792.7|1810.39|1792.59|1810.68|1792.88|1810.36|1792.56|17
1649674110000|2022-04-11 10:48:30|1810.52|1792.72|1810.84|1793.04|1810.84|1793.04|1810.43|1792.63|25
1649674120000|2022-04-11 10:48:40|1810.75|1792.95|1810.68|1792.88|1810.77|1792.97|1810.62|1792.82|11
1649674130000|2022-04-11 10:48:50|1810.69|1792.89|1810.69|1792.89|1810.83|1793.03|1810.56|1792.76|16
1649674140000|2022-04-11 10:49:00|1810.68|1792.88|1811.44|1793.64|1811.45|1793.65|1810.65|1792.85|25
1649674150000|2022-04-11 10:49:10|1811.46|1793.66|1811.66|1793.86|1811.77|1793.97|1811.44|1793.64|13
1649674160000|2022-04-11 10:49:20|1811.67|1793.87|1811.36|1793.56|1811.8|1794|1811.36|1793.56|14
1649674170000|2022-04-11 10:49:30|1811.39|1793.59|1810.76|1792.96|1811.65|1793.85|1810.76|1792.96|19
1649674180000|2022-04-11 10:49:40|1810.78|1792.98|1811.5|1793.7|1811.5|1793.7|1810.73|1792.93|29
1649674190000|2022-04-11 10:49:50|1811.51|1793.71|1811.65|1793.85|1811.67|1793.87|1811.45|1793.65|11
1649674200000|2022-04-11 10:50:00|1811.66|1793.86|1811.64|1793.84|1811.66|1793.86|1811.5|1793.7|7
1649674210000|2022-04-11 10:50:10|1811.66|1793.86|1813.46|1795.66|1813.59|1795.79|1811.66|1793.86|21
1649674220000|2022-04-11 10:50:20|1813.48|1795.68|1812.88|1795.08|1813.68|1795.88|1812.7|1794.9|19
1649674230000|2022-04-11 10:50:30|1812.83|1795.03|1813.71|1795.91|1813.71|1795.91|1812.67|1794.87|27
1649674240000|2022-04-11 10:50:40|1813.94|1796.14|1814.65|1796.85|1814.68|1796.88|1813.94|1796.14|22
1649674250000|2022-04-11 10:50:50|1814.55|1796.75|1814.31|1796.51|1814.66|1796.86|1813.83|1796.03|21
1649674260000|2022-04-11 10:51:00|1814.23|1796.43|1814.32|1796.52|1814.32|1796.52|1813.97|1796.17|15
1649674270000|2022-04-11 10:51:10|1814.29|1796.49|1814.2|1796.4|1814.34|1796.54|1814.18|1796.38|16
1649674280000|2022-04-11 10:51:20|1814.23|1796.43|1814.94|1797.14|1815.21|1797.41|1814.1|1796.3|24
1649674290000|2022-04-11 10:51:30|1814.65|1796.85|1815.15|1797.35|1815.15|1797.35|1814.53|1796.73|20
1649674300000|2022-04-11 10:51:40|1815.18|1797.38|1815.4|1797.6|1815.4|1797.6|1815.18|1797.38|19
1649674310000|2022-04-11 10:51:50|1815.47|1797.67|1815.55|1797.75|1815.89|1798.09|1815.47|1797.67|11
1649674320000|2022-04-11 10:52:00|1815.65|1797.85|1815.6|1797.8|1815.82|1798.02|1815.53|1797.73|13
1649674330000|2022-04-11 10:52:10|1815.55|1797.75|1815.53|1797.73|1815.86|1798.06|1815.53|1797.73|7
1649674340000|2022-04-11 10:52:20|1815.54|1797.74|1816.4|1798.6|1816.46|1798.66|1815.54|1797.74|19
1649674350000|2022-04-11 10:52:30|1816.37|1798.57|1816.4|1798.6|1816.4|1798.6|1816.35|1798.55|4
1649674360000|2022-04-11 10:52:40|1816.3|1798.5|1816.4|1798.6|1816.4|1798.6|1816.3|1798.5|2
1649674370000|2022-04-11 10:52:50|1816.31|1798.51|1815.67|1797.87|1816.31|1798.51|1815.39|1797.59|23
1649674380000|2022-04-11 10:53:00|1815.68|1797.88|1815.54|1797.74|1816|1798.2|1815.53|1797.73|21
1649674390000|2022-04-11 10:53:10|1815.53|1797.73|1815.69|1797.89|1815.69|1797.89|1815.53|1797.73|11
1649674400000|2022-04-11 10:53:20|1815.75|1797.95|1816.08|1798.28|1816.27|1798.47|1815.69|1797.89|13
1649674410000|2022-04-11 10:53:30|1816.06|1798.26|1815.32|1797.52|1816.06|1798.26|1815.32|1797.52|11
1649674420000|2022-04-11 10:53:40|1815.36|1797.56|1814.99|1797.19|1815.51|1797.71|1814.92|1797.12|14
1649674430000|2022-04-11 10:53:50|1815.24|1797.44|1814.55|1796.75|1815.39|1797.59|1814.54|1796.74|21
1649674440000|2022-04-11 10:54:00|1814.54|1796.74|1814.73|1796.93|1814.76|1796.96|1814.54|1796.74|16
1649674450000|2022-04-11 10:54:10|1814.75|1796.95|1815.4|1797.6|1815.4|1797.6|1814.64|1796.84|19
1649674460000|2022-04-11 10:54:20|1815.43|1797.63|1816.02|1798.22|1816.02|1798.22|1815.43|1797.63|12
1649674470000|2022-04-11 10:54:30|1815.99|1798.19|1815.66|1797.86|1816.02|1798.22|1815.66|1797.86|13
1649674480000|2022-04-11 10:54:40|1815.52|1797.72|1815.26|1797.46|1815.66|1797.86|1815.19|1797.39|11
1649674490000|2022-04-11 10:54:50|1815.23|1797.43|1815.25|1797.45|1815.27|1797.47|1814.84|1797.04|15
1649674500000|2022-04-11 10:55:00|1815.34|1797.54|1814.93|1797.13|1815.37|1797.57|1814.66|1796.86|23
1649674510000|2022-04-11 10:55:10|1814.97|1797.17|1815.29|1797.49|1815.29|1797.49|1814.66|1796.86|19
1649674520000|2022-04-11 10:55:20|1815.31|1797.51|1815.58|1797.78|1815.69|1797.89|1815.31|1797.51|16
1649674530000|2022-04-11 10:55:30|1815.53|1797.73|1815.51|1797.71|1815.61|1797.81|1815.41|1797.61|19
1649674540000|2022-04-11 10:55:40|1815.45|1797.65|1815.5|1797.7|1815.54|1797.74|1815.44|1797.64|11
1649674550000|2022-04-11 10:55:50|1815.51|1797.71|1816.33|1798.53|1816.33|1798.53|1815.5|1797.7|8
1649674560000|2022-04-11 10:56:00|1816.23|1798.43|1816.4|1798.6|1816.4|1798.6|1816.15|1798.35|9
1649674570000|2022-04-11 10:56:10|1816.5|1798.7|1816.62|1798.82|1817.15|1799.35|1816.5|1798.7|8
1649674580000|2022-04-11 10:56:20|1816.4|1798.6|1817|1799.2|1817|1799.2|1816.4|1798.6|13
1649674590000|2022-04-11 10:56:30|1816.9|1799.1|1817|1799.2|1817|1799.2|1816.65|1798.85|13
1649674600000|2022-04-11 10:56:40|1816.9|1799.1|1816.9|1799.1|1817|1799.2|1816.9|1799.1|9
1649674610000|2022-04-11 10:56:50|1816.44|1798.64|1816.3|1798.5|1816.5|1798.7|1816.3|1798.5|14
1649674620000|2022-04-11 10:57:00|1816.21|1798.41|1815.7|1797.9|1816.27|1798.47|1815.66|1797.86|9
1649674630000|2022-04-11 10:57:10|1815.71|1797.91|1815.91|1798.11|1816.13|1798.33|1815.64|1797.84|10
1649674640000|2022-04-11 10:57:20|1815.95|1798.15|1815.55|1797.75|1815.95|1798.15|1815.53|1797.73|14
1649674650000|2022-04-11 10:57:30|1815.56|1797.76|1814.47|1796.67|1815.56|1797.76|1814.47|1796.67|15
1649674660000|2022-04-11 10:57:40|1814.4|1796.6|1814.52|1796.72|1814.61|1796.81|1814.35|1796.55|16
1649674670000|2022-04-11 10:57:50|1814.51|1796.71|1814.53|1796.73|1814.53|1796.73|1814.51|1796.71|5
1649674680000|2022-04-11 10:58:00|1814.46|1796.66|1814.2|1796.4|1814.5|1796.7|1813.66|1795.86|9
1649674690000|2022-04-11 10:58:10|1814.22|1796.42|1815.45|1797.65|1815.47|1797.67|1814.22|1796.42|20
1649674700000|2022-04-11 10:58:20|1815.44|1797.64|1816.43|1798.63|1816.43|1798.63|1815.41|1797.61|26
1649674710000|2022-04-11 10:58:30|1816.44|1798.64|1816.13|1798.33|1816.44|1798.64|1815.71|1797.91|20
1649674720000|2022-04-11 10:58:40|1816.1|1798.3|1815.64|1797.84|1816.21|1798.41|1815.57|1797.77|11
1649674730000|2022-04-11 10:58:50|1815.66|1797.86|1815.63|1797.83|1815.95|1798.15|1815.62|1797.82|19
1649674740000|2022-04-11 10:59:00|1815.65|1797.85|1815.65|1797.85|1815.69|1797.89|1815.63|1797.83|12
1649674750000|2022-04-11 10:59:10|1815.64|1797.84|1814.85|1797.05|1815.66|1797.86|1814.85|1797.05|8
1649674760000|2022-04-11 10:59:20|1814.71|1796.91|1813.87|1796.07|1814.71|1796.91|1813.84|1796.04|11
1649674770000|2022-04-11 10:59:30|1813.75|1795.95|1812.53|1794.73|1813.75|1795.95|1812.53|1794.73|17
1649674780000|2022-04-11 10:59:40|1812.52|1794.72|1815.23|1797.43|1815.23|1797.43|1812.52|1794.72|32
1649674790000|2022-04-11 10:59:50|1814.88|1797.08|1815.52|1797.72|1816.14|1798.34|1814.68|1796.88|29
1649674800000|2022-04-11 11:00:00|1815.97|1798.17|1813.99|1796.19|1815.97|1798.17|1813.99|1796.19|27
1649674810000|2022-04-11 11:00:10|1813.96|1796.16|1812.76|1794.96|1814.16|1796.36|1812.57|1794.77|18
1649674820000|2022-04-11 11:00:20|1812.51|1794.71|1812.49|1794.69|1812.91|1795.11|1812.3|1794.5|31
1649674830000|2022-04-11 11:00:30|1812.48|1794.68|1811.84|1794.04|1812.52|1794.72|1811.78|1793.98|28
1649674840000|2022-04-11 11:00:40|1811.83|1794.03|1811.76|1793.96|1812.17|1794.37|1811.75|1793.95|24
1649674850000|2022-04-11 11:00:50|1811.74|1793.94|1811.68|1793.88|1811.77|1793.97|1811.55|1793.75|16
1649674860000|2022-04-11 11:01:00|1811.63|1793.83|1810.66|1792.86|1811.63|1793.83|1810.66|1792.86|24
1649674870000|2022-04-11 11:01:10|1810.45|1792.65|1809.39|1791.59|1810.45|1792.65|1809.13|1791.33|28
1649674880000|2022-04-11 11:01:20|1809.46|1791.66|1809.11|1791.31|1809.46|1791.66|1808.9|1791.1|16
1649674890000|2022-04-11 11:01:30|1809.1|1791.3|1808.91|1791.11|1809.1|1791.3|1808.91|1791.11|15
1649674900000|2022-04-11 11:01:40|1809.08|1791.28|1808.91|1791.11|1809.16|1791.36|1808.91|1791.11|7
1649674910000|2022-04-11 11:01:50|1808.94|1791.14|1808.4|1790.6|1809.1|1791.3|1808.4|1790.6|17
1649674920000|2022-04-11 11:02:00|1808.29|1790.49|1809.02|1791.22|1809.02|1791.22|1808.29|1790.49|27
1649674930000|2022-04-11 11:02:10|1809.21|1791.41|1811.32|1793.52|1811.32|1793.52|1809.21|1791.41|21
1649674940000|2022-04-11 11:02:20|1811.44|1793.64|1811.45|1793.65|1811.45|1793.65|1811.44|1793.64|2
1649674950000|2022-04-11 11:02:30|1811.43|1793.63|1810.69|1792.89|1811.49|1793.69|1810.66|1792.86|15
1649674960000|2022-04-11 11:02:40|1810.72|1792.92|1811.21|1793.41|1811.3|1793.5|1810.72|1792.92|20
1649674970000|2022-04-11 11:02:50|1811.23|1793.43|1810.32|1792.52|1811.23|1793.43|1810.28|1792.48|20
1649674980000|2022-04-11 11:03:00|1810.35|1792.55|1809.94|1792.14|1810.35|1792.55|1809.84|1792.04|15
1649674990000|2022-04-11 11:03:10|1809.92|1792.12|1810.34|1792.54|1810.45|1792.65|1809.83|1792.03|18
1649675000000|2022-04-11 11:03:20|1810.25|1792.45|1810.46|1792.66|1810.49|1792.69|1810.24|1792.44|18
1649675010000|2022-04-11 11:03:30|1810.56|1792.76|1810.36|1792.56|1810.6|1792.8|1810.23|1792.43|19
1649675020000|2022-04-11 11:03:40|1810.4|1792.6|1809.71|1791.91|1810.53|1792.73|1809.66|1791.86|14
1649675030000|2022-04-11 11:03:50|1809.8|1792|1810.05|1792.25|1810.18|1792.38|1809.76|1791.96|25
1649675040000|2022-04-11 11:04:00|1809.94|1792.14|1810.97|1793.17|1810.97|1793.17|1809.8|1792|22
1649675050000|2022-04-11 11:04:10|1810.89|1793.09|1812.74|1794.94|1812.74|1794.94|1810.89|1793.09|27
1649675060000|2022-04-11 11:04:20|1812.59|1794.79|1812.53|1794.73|1813.03|1795.23|1812.53|1794.73|26
1649675070000|2022-04-11 11:04:30|1812.57|1794.77|1812.73|1794.93|1812.75|1794.95|1812.57|1794.77|24
1649675080000|2022-04-11 11:04:40|1812.75|1794.95|1812.53|1794.73|1812.75|1794.95|1812.53|1794.73|9
1649675090000|2022-04-11 11:04:50|1812.54|1794.74|1812.74|1794.94|1812.89|1795.09|1812.5|1794.7|9
1649675100000|2022-04-11 11:05:00|1812.73|1794.93|1813.37|1795.57|1813.41|1795.61|1812.53|1794.73|25
1649675110000|2022-04-11 11:05:10|1813.36|1795.56|1811.9|1794.1|1813.36|1795.56|1811.9|1794.1|18
1649675120000|2022-04-11 11:05:20|1811.89|1794.09|1811.77|1793.97|1812.21|1794.41|1811.72|1793.92|23
1649675130000|2022-04-11 11:05:30|1811.78|1793.98|1811.15|1793.35|1811.78|1793.98|1810.96|1793.16|11
1649675140000|2022-04-11 11:05:40|1810.96|1793.16|1810.65|1792.85|1811.15|1793.35|1810.62|1792.82|14
1649675150000|2022-04-11 11:05:50|1810.44|1792.64|1808.46|1790.66|1810.44|1792.64|1808.45|1790.65|26
1649675160000|2022-04-11 11:06:00|1808.45|1790.65|1808.43|1790.63|1808.45|1790.65|1808.24|1790.44|8
1649675170000|2022-04-11 11:06:10|1808.36|1790.56|1808.37|1790.57|1808.37|1790.57|1808.26|1790.46|8
1649675180000|2022-04-11 11:06:20|1808.25|1790.45|1808.1|1790.3|1808.25|1790.45|1807.77|1789.97|27
1649675190000|2022-04-11 11:06:30|1808.07|1790.27|1808.08|1790.28|1808.25|1790.45|1807.78|1789.98|21
1649675200000|2022-04-11 11:06:40|1808.1|1790.3|1807.85|1790.05|1808.1|1790.3|1807.64|1789.84|19
1649675210000|2022-04-11 11:06:50|1808.07|1790.27|1807.67|1789.87|1808.1|1790.3|1807.53|1789.73|20
1649675220000|2022-04-11 11:07:00|1807.66|1789.86|1808.47|1790.67|1808.51|1790.71|1807.65|1789.85|16
1649675230000|2022-04-11 11:07:10|1808.46|1790.66|1808.01|1790.21|1808.46|1790.66|1807.97|1790.17|17
1649675240000|2022-04-11 11:07:20|1807.99|1790.19|1808.49|1790.69|1808.49|1790.69|1807.99|1790.19|19
1649675250000|2022-04-11 11:07:30|1808.53|1790.73|1808.7|1790.9|1808.88|1791.08|1808.42|1790.62|16
1649675260000|2022-04-11 11:07:40|1808.73|1790.93|1808.66|1790.86|1808.83|1791.03|1808.6|1790.8|18
1649675270000|2022-04-11 11:07:50|1808.69|1790.89|1809.4|1791.6|1809.4|1791.6|1808.65|1790.85|13
1649675280000|2022-04-11 11:08:00|1809.34|1791.54|1809.4|1791.6|1809.4|1791.6|1809.32|1791.52|7
1649675290000|2022-04-11 11:08:10|1809.39|1791.59|1809.4|1791.6|1809.4|1791.6|1809.34|1791.54|4
1649675300000|2022-04-11 11:08:20|1809.15|1791.35|1809.15|1791.35|1809.5|1791.7|1809.04|1791.24|14
1649675310000|2022-04-11 11:08:30|1809.14|1791.34|1807.93|1790.13|1809.14|1791.34|1807.71|1789.91|17
1649675320000|2022-04-11 11:08:40|1808.26|1790.46|1808.8|1791|1808.92|1791.12|1808.26|1790.46|27
1649675330000|2022-04-11 11:08:50|1808.81|1791.01|1808.41|1790.61|1808.85|1791.05|1808.41|1790.61|10
1649675340000|2022-04-11 11:09:00|1808.43|1790.63|1808.57|1790.77|1808.57|1790.77|1807.77|1789.97|18
1649675350000|2022-04-11 11:09:10|1808.61|1790.81|1807.93|1790.13|1808.61|1790.81|1807.93|1790.13|12
1649675360000|2022-04-11 11:09:20|1807.91|1790.11|1807.45|1789.65|1807.98|1790.18|1807.43|1789.63|16
1649675370000|2022-04-11 11:09:30|1807.47|1789.67|1808.42|1790.62|1808.42|1790.62|1807.47|1789.67|11
1649675380000|2022-04-11 11:09:40|1808.41|1790.61|1808.53|1790.73|1808.53|1790.73|1808.41|1790.61|5
1649675390000|2022-04-11 11:09:50|1808.58|1790.78|1809.93|1792.13|1810.06|1792.26|1808.58|1790.78|20
1649675400000|2022-04-11 11:10:00|1810.06|1792.26|1809.6|1791.8|1810.09|1792.29|1809.07|1791.27|14
1649675410000|2022-04-11 11:10:10|1809.48|1791.68|1809.49|1791.69|1809.6|1791.8|1809.48|1791.68|9
1649675420000|2022-04-11 11:10:20|1809.29|1791.49|1809.4|1791.6|1809.4|1791.6|1809.29|1791.49|4
1649675430000|2022-04-11 11:10:30|1809.37|1791.57|1809.29|1791.49|1809.4|1791.6|1809.29|1791.49|5
1649675440000|2022-04-11 11:10:40|1809.4|1791.6|1807.9|1790.1|1809.4|1791.6|1807.88|1790.08|17
1649675450000|2022-04-11 11:10:50|1807.86|1790.06|1806.53|1788.73|1807.86|1790.06|1806.53|1788.73|12
1649675460000|2022-04-11 11:11:00|1806.46|1788.66|1806.49|1788.69|1806.61|1788.81|1806.41|1788.61|9
1649675470000|2022-04-11 11:11:10|1806.6|1788.8|1806.29|1788.49|1806.6|1788.8|1805.61|1787.81|21
1649675480000|2022-04-11 11:11:20|1806.33|1788.53|1807.47|1789.67|1807.59|1789.79|1806.33|1788.53|29
1649675490000|2022-04-11 11:11:30|1807.49|1789.69|1807.77|1789.97|1807.93|1790.13|1807.48|1789.68|24
1649675500000|2022-04-11 11:11:40|1807.79|1789.99|1807.89|1790.09|1808.36|1790.56|1807.51|1789.71|28
1649675510000|2022-04-11 11:11:50|1807.87|1790.07|1808.42|1790.62|1808.42|1790.62|1807.44|1789.64|26
1649675520000|2022-04-11 11:12:00|1808.43|1790.63|1808.63|1790.83|1809.37|1791.57|1808.42|1790.62|27
1649675530000|2022-04-11 11:12:10|1808.53|1790.73|1808.58|1790.78|1808.62|1790.82|1808.53|1790.73|14
1649675540000|2022-04-11 11:12:20|1808.52|1790.72|1806.89|1789.09|1808.53|1790.73|1806.8|1789|27
1649675550000|2022-04-11 11:12:30|1807.3|1789.5|1807.09|1789.29|1807.39|1789.59|1806.61|1788.81|26
1649675560000|2022-04-11 11:12:40|1806.95|1789.15|1807.35|1789.55|1807.35|1789.55|1806.52|1788.72|20
1649675570000|2022-04-11 11:12:50|1807.4|1789.6|1808.28|1790.48|1808.28|1790.48|1807.39|1789.59|28
1649675580000|2022-04-11 11:13:00|1808.29|1790.49|1812.2|1794.4|1812.25|1794.45|1808.29|1790.49|22
1649675590000|2022-04-11 11:13:10|1812.15|1794.35|1811.38|1793.58|1812.3|1794.5|1811.38|1793.58|18
1649675600000|2022-04-11 11:13:20|1811.39|1793.59|1811.28|1793.48|1811.45|1793.65|1810.44|1792.64|22
1649675610000|2022-04-11 11:13:30|1811.26|1793.46|1811.44|1793.64|1811.44|1793.64|1811.26|1793.46|4
1649675620000|2022-04-11 11:13:40|1811.59|1793.79|1811.5|1793.7|1811.9|1794.1|1811.44|1793.64|9
1649675630000|2022-04-11 11:13:50|1811.42|1793.62|1811.42|1793.62|1811.5|1793.7|1811.4|1793.6|11
1649675640000|2022-04-11 11:14:00|1811.29|1793.49|1811.49|1793.69|1811.8|1794|1811.29|1793.49|14
1649675650000|2022-04-11 11:14:10|1811.5|1793.7|1810.9|1793.1|1811.5|1793.7|1810.8|1793|13
1649675660000|2022-04-11 11:14:20|1811.07|1793.27|1811.46|1793.66|1811.46|1793.66|1810.9|1793.1|13
1649675670000|2022-04-11 11:14:30|1811.47|1793.67|1811.95|1794.15|1812.45|1794.65|1811.41|1793.61|22
1649675680000|2022-04-11 11:14:40|1811.94|1794.14|1814.26|1796.46|1814.26|1796.46|1811.94|1794.14|27
1649675690000|2022-04-11 11:14:50|1814.23|1796.43|1813.67|1795.87|1814.5|1796.7|1813.67|1795.87|20
1649675700000|2022-04-11 11:15:00|1813.68|1795.88|1812.67|1794.87|1813.8|1796|1812.66|1794.86|27
1649675710000|2022-04-11 11:15:10|1812.56|1794.76|1811.99|1794.19|1812.56|1794.76|1811.82|1794.02|22
1649675720000|2022-04-11 11:15:20|1811.91|1794.11|1812.06|1794.26|1812.08|1794.28|1811.46|1793.66|18
1649675730000|2022-04-11 11:15:30|1812.01|1794.21|1812.08|1794.28|1812.52|1794.72|1811.98|1794.18|22
1649675740000|2022-04-11 11:15:40|1812.07|1794.27|1812.15|1794.35|1812.68|1794.88|1812.07|1794.27|22
1649675750000|2022-04-11 11:15:50|1812.1|1794.3|1811.94|1794.14|1812.14|1794.34|1811.91|1794.11|13
1649675760000|2022-04-11 11:16:00|1811.65|1793.85|1811.8|1794|1811.9|1794.1|1811.65|1793.85|8
1649675770000|2022-04-11 11:16:10|1811.81|1794.01|1812.01|1794.21|1812.01|1794.21|1811.47|1793.67|19
1649675780000|2022-04-11 11:16:20|1812.06|1794.26|1812.53|1794.73|1812.54|1794.74|1812.04|1794.24|21
1649675790000|2022-04-11 11:16:30|1812.54|1794.74|1813.74|1795.94|1813.74|1795.94|1812.54|1794.74|18
1649675800000|2022-04-11 11:16:40|1813.73|1795.93|1813.45|1795.65|1813.76|1795.96|1813.36|1795.56|17
1649675810000|2022-04-11 11:16:50|1813.46|1795.66|1813.53|1795.73|1813.75|1795.95|1813.46|1795.66|13
1649675820000|2022-04-11 11:17:00|1813.5|1795.7|1813.52|1795.72|1813.63|1795.83|1812.97|1795.17|27
1649675830000|2022-04-11 11:17:10|1813.53|1795.73|1813.9|1796.1|1813.9|1796.1|1813.52|1795.72|19
1649675840000|2022-04-11 11:17:20|1813.69|1795.89|1814.35|1796.55|1814.38|1796.58|1813.55|1795.75|21
1649675850000|2022-04-11 11:17:30|1814.39|1796.59|1813.86|1796.06|1814.43|1796.63|1813.8|1796|21
1649675860000|2022-04-11 11:17:40|1813.84|1796.04|1813.63|1795.83|1813.93|1796.13|1813.63|1795.83|11
1649675870000|2022-04-11 11:17:50|1813.56|1795.76|1813.43|1795.63|1813.56|1795.76|1812.85|1795.05|14
1649675880000|2022-04-11 11:18:00|1813.15|1795.35|1813.67|1795.87|1813.67|1795.87|1812.97|1795.17|21
1649675890000|2022-04-11 11:18:10|1813.72|1795.92|1813.3|1795.5|1813.94|1796.14|1813.1|1795.3|24
1649675900000|2022-04-11 11:18:20|1813.34|1795.54|1812.95|1795.15|1813.34|1795.54|1812.86|1795.06|15
1649675910000|2022-04-11 11:18:30|1812.94|1795.14|1811.65|1793.85|1812.94|1795.14|1811.6|1793.8|13
1649675920000|2022-04-11 11:18:40|1811.7|1793.9|1811.26|1793.46|1811.8|1794|1811.26|1793.46|10
1649675930000|2022-04-11 11:18:50|1811.31|1793.51|1810.62|1792.82|1811.36|1793.56|1810.62|1792.82|7
1649675940000|2022-04-11 11:19:00|1810.2|1792.4|1810.65|1792.85|1810.71|1792.91|1810.2|1792.4|15
1649675950000|2022-04-11 11:19:10|1810.55|1792.75|1810.55|1792.75|1810.65|1792.85|1810.4|1792.6|7
1649675960000|2022-04-11 11:19:20|1810.35|1792.55|1809.87|1792.07|1810.35|1792.55|1809.87|1792.07|8
1649675970000|2022-04-11 11:19:30|1809.82|1792.02|1809.46|1791.66|1809.9|1792.1|1809.44|1791.64|17
1649675980000|2022-04-11 11:19:40|1809.47|1791.67|1809.97|1792.17|1810.22|1792.42|1809.47|1791.67|19
1649675990000|2022-04-11 11:19:50|1809.91|1792.11|1810|1792.2|1810.34|1792.54|1809.85|1792.05|20
1649676000000|2022-04-11 11:20:00|1809.95|1792.15|1809.74|1791.94|1809.98|1792.18|1809.55|1791.75|18
1649676010000|2022-04-11 11:20:10|1809.73|1791.93|1809.39|1791.59|1809.76|1791.96|1809.39|1791.59|22
1649676020000|2022-04-11 11:20:20|1809.4|1791.6|1809.4|1791.6|1809.45|1791.65|1809.37|1791.57|22
1649676030000|2022-04-11 11:20:30|1809.39|1791.59|1809.4|1791.6|1809.48|1791.68|1809.39|1791.59|10
1649676040000|2022-04-11 11:20:40|1809.45|1791.65|1810.11|1792.31|1810.12|1792.32|1809.45|1791.65|20
1649676050000|2022-04-11 11:20:50|1810.12|1792.32|1810.22|1792.42|1810.23|1792.43|1809.95|1792.15|16
1649676060000|2022-04-11 11:21:00|1810.34|1792.54|1809.82|1792.02|1810.36|1792.56|1809.8|1792|18
1649676070000|2022-04-11 11:21:10|1809.84|1792.04|1810.26|1792.46|1810.26|1792.46|1809.84|1792.04|17
1649676080000|2022-04-11 11:21:20|1810.24|1792.44|1809.84|1792.04|1810.33|1792.53|1809.78|1791.98|22
1649676090000|2022-04-11 11:21:30|1809.86|1792.06|1809.82|1792.02|1810.03|1792.23|1809.76|1791.96|15
1649676100000|2022-04-11 11:21:40|1809.87|1792.07|1809.53|1791.73|1809.87|1792.07|1809.48|1791.68|12
1649676110000|2022-04-11 11:21:50|1809.54|1791.74|1809.73|1791.93|1809.76|1791.96|1809.49|1791.69|23
1649676120000|2022-04-11 11:22:00|1809.76|1791.96|1809.74|1791.94|1809.81|1792.01|1809.67|1791.87|20
1649676130000|2022-04-11 11:22:10|1809.76|1791.96|1810.48|1792.68|1811.42|1793.62|1809.42|1791.62|13
1649676140000|2022-04-11 11:22:20|1810.44|1792.64|1809.74|1791.94|1811.4|1793.6|1809.74|1791.94|24
1649676150000|2022-04-11 11:22:30|1809.55|1791.75|1809.4|1791.6|1809.63|1791.83|1808.7|1790.9|20
1649676160000|2022-04-11 11:22:40|1809.36|1791.56|1806.01|1788.21|1809.4|1791.6|1805.91|1788.11|34
1649676170000|2022-04-11 11:22:50|1805.98|1788.18|1805.59|1787.79|1805.98|1788.18|1805.21|1787.41|27
1649676180000|2022-04-11 11:23:00|1805.64|1787.84|1803.56|1785.76|1805.64|1787.84|1803.56|1785.76|23
1649676190000|2022-04-11 11:23:10|1803.43|1785.63|1799.65|1781.85|1803.43|1785.63|1799.65|1781.85|35
1649676200000|2022-04-11 11:23:20|1799.71|1781.91|1800.24|1782.44|1801.1|1783.3|1797.32|1779.52|33
1649676210000|2022-04-11 11:23:30|1800.23|1782.43|1802.45|1784.65|1802.6|1784.8|1799.9|1782.1|32
1649676220000|2022-04-11 11:23:40|1802.6|1784.8|1801.94|1784.14|1804.3|1786.5|1801.94|1784.14|33
1649676230000|2022-04-11 11:23:50|1802.09|1784.29|1804.5|1786.7|1804.5|1786.7|1801.53|1783.73|35
1649676240000|2022-04-11 11:24:00|1805.03|1787.23|1805.31|1787.51|1805.4|1787.6|1805.03|1787.23|15
1649676250000|2022-04-11 11:24:10|1805.23|1787.43|1804.34|1786.54|1805.23|1787.43|1804.31|1786.51|27
1649676260000|2022-04-11 11:24:20|1804.36|1786.56|1805.25|1787.45|1805.85|1788.05|1804.35|1786.55|27
1649676270000|2022-04-11 11:24:30|1805.4|1787.6|1803.88|1786.08|1805.42|1787.62|1803.82|1786.02|29
1649676280000|2022-04-11 11:24:40|1803.87|1786.07|1802.36|1784.56|1803.87|1786.07|1801.69|1783.89|27
1649676290000|2022-04-11 11:24:50|1802.42|1784.62|1802.12|1784.32|1802.59|1784.79|1801.95|1784.15|29
1649676300000|2022-04-11 11:25:00|1802.24|1784.44|1804.35|1786.55|1804.35|1786.55|1802.24|1784.44|20
1649676310000|2022-04-11 11:25:10|1804.36|1786.56|1804.5|1786.7|1804.74|1786.94|1804.27|1786.47|20
1649676320000|2022-04-11 11:25:20|1804.26|1786.46|1804.05|1786.25|1804.36|1786.56|1803.39|1785.59|31
1649676330000|2022-04-11 11:25:30|1803.9|1786.1|1804.02|1786.22|1804.02|1786.22|1803.43|1785.63|19
1649676340000|2022-04-11 11:25:40|1803.99|1786.19|1803.43|1785.63|1804.53|1786.73|1803.43|1785.63|20
1649676350000|2022-04-11 11:25:50|1803.29|1785.49|1804.5|1786.7|1804.5|1786.7|1803.19|1785.39|27
1649676360000|2022-04-11 11:26:00|1804.57|1786.77|1805.28|1787.48|1805.28|1787.48|1804.42|1786.62|31
1649676370000|2022-04-11 11:26:10|1805.3|1787.5|1805.49|1787.69|1805.51|1787.71|1805.3|1787.5|18
1649676380000|2022-04-11 11:26:20|1805.51|1787.71|1805.31|1787.51|1805.51|1787.71|1804.48|1786.68|30
1649676390000|2022-04-11 11:26:30|1805.47|1787.67|1805.58|1787.78|1805.59|1787.79|1805.33|1787.53|16
1649676400000|2022-04-11 11:26:40|1805.61|1787.81|1805.37|1787.57|1806.53|1788.73|1804.69|1786.89|34
1649676410000|2022-04-11 11:26:50|1805.25|1787.45|1803.94|1786.14|1805.25|1787.45|1803.82|1786.02|24
1649676420000|2022-04-11 11:27:00|1803.98|1786.18|1802.53|1784.73|1803.98|1786.18|1802.4|1784.6|23
1649676430000|2022-04-11 11:27:10|1802.56|1784.76|1801.61|1783.81|1802.56|1784.76|1801.61|1783.81|29
1649676440000|2022-04-11 11:27:20|1801.6|1783.8|1801.42|1783.62|1801.78|1783.98|1801.4|1783.6|17
1649676450000|2022-04-11 11:27:30|1801.41|1783.61|1802.42|1784.62|1802.43|1784.63|1800.71|1782.91|28
1649676460000|2022-04-11 11:27:40|1802.44|1784.64|1802.27|1784.47|1802.44|1784.64|1801.48|1783.68|24
1649676470000|2022-04-11 11:27:50|1802.3|1784.5|1801.78|1783.98|1802.39|1784.59|1801.78|1783.98|19
1649676480000|2022-04-11 11:28:00|1801.76|1783.96|1801.37|1783.57|1801.93|1784.13|1800.93|1783.13|26
1649676490000|2022-04-11 11:28:10|1801.39|1783.59|1801.78|1783.98|1801.78|1783.98|1801.34|1783.54|15
1649676500000|2022-04-11 11:28:20|1801.79|1783.99|1802.32|1784.52|1802.32|1784.52|1801.55|1783.75|21
1649676510000|2022-04-11 11:28:30|1802.33|1784.53|1801.71|1783.91|1802.36|1784.56|1801.67|1783.87|26
1649676520000|2022-04-11 11:28:40|1801.77|1783.97|1802.6|1784.8|1802.65|1784.85|1801.73|1783.93|26
1649676530000|2022-04-11 11:28:50|1802.47|1784.67|1801.96|1784.16|1802.54|1784.74|1801.77|1783.97|28
1649676540000|2022-04-11 11:29:00|1801.97|1784.17|1802.41|1784.61|1802.41|1784.61|1801.84|1784.04|15
1649676550000|2022-04-11 11:29:10|1802.38|1784.58|1803.18|1785.38|1803.51|1785.71|1802.38|1784.58|21
1649676560000|2022-04-11 11:29:20|1803.16|1785.36|1801.03|1783.23|1803.16|1785.36|1801.03|1783.23|24
1649676570000|2022-04-11 11:29:30|1801.04|1783.24|1800.17|1782.37|1801.41|1783.61|1800.17|1782.37|30
1649676580000|2022-04-11 11:29:40|1799.76|1781.96|1802.4|1784.6|1802.5|1784.7|1799.4|1781.6|31
1649676590000|2022-04-11 11:29:50|1802.44|1784.64|1802.26|1784.46|1803.23|1785.43|1802.26|1784.46|32
1649676600000|2022-04-11 11:30:00|1802.21|1784.41|1800.78|1782.98|1802.21|1784.41|1799.91|1782.11|37
1649676610000|2022-04-11 11:30:10|1801.26|1783.46|1803.34|1785.54|1803.4|1785.6|1801.26|1783.46|30
1649676620000|2022-04-11 11:30:20|1803.62|1785.82|1802.75|1784.95|1804.37|1786.57|1802.62|1784.82|30
1649676630000|2022-04-11 11:30:30|1802.7|1784.9|1802.13|1784.33|1803.34|1785.54|1802.13|1784.33|21
1649676640000|2022-04-11 11:30:40|1801.94|1784.14|1803.2|1785.4|1803.31|1785.51|1801.37|1783.57|18
1649676650000|2022-04-11 11:30:50|1803.01|1785.21|1802.37|1784.57|1803.12|1785.32|1802.35|1784.55|26
1649676660000|2022-04-11 11:31:00|1802.36|1784.56|1800.65|1782.85|1802.38|1784.58|1800.51|1782.71|22
1649676670000|2022-04-11 11:31:10|1800.6|1782.8|1800.37|1782.57|1800.6|1782.8|1800.37|1782.57|12
1649676680000|2022-04-11 11:31:20|1800.36|1782.56|1798.76|1780.96|1800.36|1782.56|1798.76|1780.96|36
1649676690000|2022-04-11 11:31:30|1798.77|1780.97|1799.4|1781.6|1799.67|1781.87|1798.75|1780.95|22
1649676700000|2022-04-11 11:31:40|1799.39|1781.59|1799.46|1781.66|1800.3|1782.5|1799.34|1781.54|31
1649676710000|2022-04-11 11:31:50|1799.8|1782|1800.28|1782.48|1800.31|1782.51|1799.36|1781.56|26
1649676720000|2022-04-11 11:32:00|1800.21|1782.41|1800.31|1782.51|1800.4|1782.6|1799.5|1781.7|27
1649676730000|2022-04-11 11:32:10|1800.34|1782.54|1799.89|1782.09|1800.73|1782.93|1799.67|1781.87|24
1649676740000|2022-04-11 11:32:20|1799.85|1782.05|1800.4|1782.6|1800.7|1782.9|1799.75|1781.95|29
1649676750000|2022-04-11 11:32:30|1800.26|1782.46|1801.46|1783.66|1801.77|1783.97|1800.17|1782.37|30
1649676760000|2022-04-11 11:32:40|1801.45|1783.65|1802.71|1784.91|1803.37|1785.57|1801.45|1783.65|31
1649676770000|2022-04-11 11:32:50|1802.67|1784.87|1803.27|1785.47|1803.38|1785.58|1802.67|1784.87|19
1649676780000|2022-04-11 11:33:00|1803.25|1785.45|1803.41|1785.61|1803.53|1785.73|1803.25|1785.45|21
1649676790000|2022-04-11 11:33:10|1803.44|1785.64|1804.4|1786.6|1804.4|1786.6|1803.39|1785.59|22
1649676800000|2022-04-11 11:33:20|1804.34|1786.54|1803.49|1785.69|1804.4|1786.6|1803.42|1785.62|14
1649676810000|2022-04-11 11:33:30|1803.44|1785.64|1802.69|1784.89|1803.44|1785.64|1802.69|1784.89|12
1649676820000|2022-04-11 11:33:40|1802.81|1785.01|1802.78|1784.98|1802.91|1785.11|1802.56|1784.76|18
1649676830000|2022-04-11 11:33:50|1802.75|1784.95|1802.73|1784.93|1803|1785.2|1802.73|1784.93|20
1649676840000|2022-04-11 11:34:00|1802.72|1784.92|1802.6|1784.8|1802.73|1784.93|1802.52|1784.72|22
1649676850000|2022-04-11 11:34:10|1802.52|1784.72|1799.48|1781.68|1802.58|1784.78|1799.46|1781.66|37
1649676860000|2022-04-11 11:34:20|1799.86|1782.06|1801.72|1783.92|1801.72|1783.92|1799.43|1781.63|32
1649676870000|2022-04-11 11:34:30|1801.73|1783.93|1801.05|1783.25|1802.41|1784.61|1801.05|1783.25|31
1649676880000|2022-04-11 11:34:40|1801.04|1783.24|1800.06|1782.26|1801.04|1783.24|1800|1782.2|34
1649676890000|2022-04-11 11:34:50|1800.04|1782.24|1799.51|1781.71|1800.15|1782.35|1799.47|1781.67|20
1649676900000|2022-04-11 11:35:00|1799.41|1781.61|1799.52|1781.72|1799.63|1781.83|1799.28|1781.48|19
1649676910000|2022-04-11 11:35:10|1799.47|1781.67|1799.99|1782.19|1800.27|1782.47|1799.45|1781.65|22
1649676920000|2022-04-11 11:35:20|1800.16|1782.36|1799.48|1781.68|1800.25|1782.45|1799.48|1781.68|18
1649676930000|2022-04-11 11:35:30|1799.38|1781.58|1798.85|1781.05|1799.55|1781.75|1798.22|1780.42|31
1649676940000|2022-04-11 11:35:40|1798.86|1781.06|1798.21|1780.41|1798.86|1781.06|1797.63|1779.83|26
1649676950000|2022-04-11 11:35:50|1798.15|1780.35|1798.41|1780.61|1798.62|1780.82|1797.89|1780.09|27
1649676960000|2022-04-11 11:36:00|1798.4|1780.6|1799.4|1781.6|1799.56|1781.76|1798.4|1780.6|28
1649676970000|2022-04-11 11:36:10|1799.21|1781.41|1798.9|1781.1|1799.4|1781.6|1798.65|1780.85|17
1649676980000|2022-04-11 11:36:20|1798.4|1780.6|1796.65|1778.85|1798.62|1780.82|1796.65|1778.85|29
1649676990000|2022-04-11 11:36:30|1796.6|1778.8|1799.55|1781.75|1799.55|1781.75|1796.6|1778.8|37
1649677000000|2022-04-11 11:36:40|1799.54|1781.74|1799.16|1781.36|1800.18|1782.38|1798.98|1781.18|37
1649677010000|2022-04-11 11:36:50|1799.15|1781.35|1797.59|1779.79|1799.26|1781.46|1797.55|1779.75|33
1649677020000|2022-04-11 11:37:00|1797.52|1779.72|1798.43|1780.63|1798.43|1780.63|1797.25|1779.45|33
1649677030000|2022-04-11 11:37:10|1798.26|1780.46|1797.82|1780.02|1798.57|1780.77|1797.82|1780.02|29
1649677040000|2022-04-11 11:37:20|1797.95|1780.15|1797.79|1779.99|1798.14|1780.34|1797.71|1779.91|24
1649677050000|2022-04-11 11:37:30|1797.76|1779.96|1795.65|1777.85|1797.76|1779.96|1795.65|1777.85|36
1649677060000|2022-04-11 11:37:40|1795.11|1777.31|1796.34|1778.54|1796.59|1778.79|1794.46|1776.66|35
1649677070000|2022-04-11 11:37:50|1796.37|1778.57|1795.43|1777.63|1796.4|1778.6|1795.33|1777.53|32
1649677080000|2022-04-11 11:38:00|1795.42|1777.62|1796.25|1778.45|1796.25|1778.45|1795.42|1777.62|33
1649677090000|2022-04-11 11:38:10|1796.11|1778.31|1796.53|1778.73|1796.6|1778.8|1795.79|1777.99|25
1649677100000|2022-04-11 11:38:20|1796.49|1778.69|1796.15|1778.35|1796.6|1778.8|1796.1|1778.3|22
1649677110000|2022-04-11 11:38:30|1796.3|1778.5|1796.9|1779.1|1797.4|1779.6|1796.3|1778.5|26
1649677120000|2022-04-11 11:38:40|1797.05|1779.25|1796.9|1779.1|1797.47|1779.67|1796.74|1778.94|15
1649677130000|2022-04-11 11:38:50|1797.15|1779.35|1797.43|1779.63|1797.59|1779.79|1796.9|1779.1|12
1649677140000|2022-04-11 11:39:00|1797.47|1779.67|1800.21|1782.41|1800.49|1782.69|1797.47|1779.67|31
1649677150000|2022-04-11 11:39:10|1800.23|1782.43|1802.37|1784.57|1802.5|1784.7|1800.23|1782.43|26
1649677160000|2022-04-11 11:39:20|1802.4|1784.6|1803.41|1785.61|1804.04|1786.24|1802.4|1784.6|26
1649677170000|2022-04-11 11:39:30|1803.65|1785.85|1805.4|1787.6|1805.51|1787.71|1803.65|1785.85|25
1649677180000|2022-04-11 11:39:40|1805.43|1787.63|1806.93|1789.13|1806.93|1789.13|1804.96|1787.16|27
1649677190000|2022-04-11 11:39:50|1806.75|1788.95|1809.33|1791.53|1809.33|1791.53|1806.4|1788.6|28
1649677200000|2022-04-11 11:40:00|1809.05|1791.25|1807.18|1789.38|1809.05|1791.25|1806.84|1789.04|35
1649677210000|2022-04-11 11:40:10|1807.34|1789.54|1809.82|1792.02|1809.9|1792.1|1807.34|1789.54|27
1649677220000|2022-04-11 11:40:20|1809.47|1791.67|1810.4|1792.6|1810.52|1792.72|1809.28|1791.48|16
1649677230000|2022-04-11 11:40:30|1810.33|1792.53|1811.36|1793.56|1811.36|1793.56|1810.33|1792.53|22
1649677240000|2022-04-11 11:40:40|1811.37|1793.57|1811.77|1793.97|1811.77|1793.97|1811.1|1793.3|18
1649677250000|2022-04-11 11:40:50|1811.66|1793.86|1811.35|1793.55|1811.66|1793.86|1810.6|1792.8|30
1649677260000|2022-04-11 11:41:00|1811.38|1793.58|1811.49|1793.69|1812.15|1794.35|1811.3|1793.5|23
1649677270000|2022-04-11 11:41:10|1811.52|1793.72|1811.48|1793.68|1811.52|1793.72|1810.87|1793.07|26
1649677280000|2022-04-11 11:41:20|1811.4|1793.6|1810.91|1793.11|1811.56|1793.76|1810.69|1792.89|21
1649677290000|2022-04-11 11:41:30|1810.9|1793.1|1811.38|1793.58|1811.52|1793.72|1810.87|1793.07|27
1649677300000|2022-04-11 11:41:40|1811.34|1793.54|1812.97|1795.17|1813.14|1795.34|1811.34|1793.54|11
1649677310000|2022-04-11 11:41:50|1813.42|1795.62|1812.59|1794.79|1813.5|1795.7|1812.58|1794.78|11
1649677320000|2022-04-11 11:42:00|1812.7|1794.9|1812.43|1794.63|1812.76|1794.96|1812.43|1794.63|18
1649677330000|2022-04-11 11:42:10|1812.37|1794.57|1810.9|1793.1|1812.37|1794.57|1810.89|1793.09|32
1649677340000|2022-04-11 11:42:20|1810.89|1793.09|1810.24|1792.44|1811.14|1793.34|1810.17|1792.37|23
1649677350000|2022-04-11 11:42:30|1810.25|1792.45|1810.19|1792.39|1810.7|1792.9|1810.12|1792.32|18
1649677360000|2022-04-11 11:42:40|1810.1|1792.3|1810.24|1792.44|1810.24|1792.44|1810.1|1792.3|11
1649677370000|2022-04-11 11:42:50|1810.18|1792.38|1810.25|1792.45|1811.01|1793.21|1810.18|1792.38|18
1649677380000|2022-04-11 11:43:00|1810.24|1792.44|1810.49|1792.69|1810.49|1792.69|1810.03|1792.23|16
1649677390000|2022-04-11 11:43:10|1810.47|1792.67|1809.97|1792.17|1810.54|1792.74|1809.97|1792.17|18
1649677400000|2022-04-11 11:43:20|1809.89|1792.09|1810.91|1793.11|1810.91|1793.11|1809.78|1791.98|23
1649677410000|2022-04-11 11:43:30|1810.76|1792.96|1813.36|1795.56|1813.4|1795.6|1810.76|1792.96|22
1649677420000|2022-04-11 11:43:40|1813.27|1795.47|1814.4|1796.6|1814.4|1796.6|1813.24|1795.44|15
1649677430000|2022-04-11 11:43:50|1814.15|1796.35|1814.4|1796.6|1814.41|1796.61|1813.85|1796.05|13
1649677440000|2022-04-11 11:44:00|1814.15|1796.35|1813.4|1795.6|1814.15|1796.35|1813.33|1795.53|8
1649677450000|2022-04-11 11:44:10|1813.38|1795.58|1814.16|1796.36|1814.4|1796.6|1813.38|1795.58|15
1649677460000|2022-04-11 11:44:20|1814.33|1796.53|1813.44|1795.64|1814.36|1796.56|1813.43|1795.63|17
1649677470000|2022-04-11 11:44:30|1813.45|1795.65|1813.35|1795.55|1813.45|1795.65|1813.35|1795.55|12
1649677480000|2022-04-11 11:44:40|1813|1795.2|1812.38|1794.58|1813|1795.2|1812.38|1794.58|16
1649677490000|2022-04-11 11:44:50|1812.35|1794.55|1812|1794.2|1812.43|1794.63|1811.6|1793.8|18
1649677500000|2022-04-11 11:45:00|1811.75|1793.95|1813.1|1795.3|1813.1|1795.3|1811.56|1793.76|31
1649677510000|2022-04-11 11:45:10|1812.86|1795.06|1812.1|1794.3|1812.86|1795.06|1812.1|1794.3|13
1649677520000|2022-04-11 11:45:20|1812.3|1794.5|1811.35|1793.55|1812.3|1794.5|1810.9|1793.1|8
1649677530000|2022-04-11 11:45:30|1811.4|1793.6|1811.2|1793.4|1811.65|1793.85|1811.2|1793.4|19
1649677540000|2022-04-11 11:45:40|1811.15|1793.35|1811.14|1793.34|1811.38|1793.58|1810.95|1793.15|14
1649677550000|2022-04-11 11:45:50|1811.29|1793.49|1812.19|1794.39|1812.19|1794.39|1811.14|1793.34|19
1649677560000|2022-04-11 11:46:00|1812.43|1794.63|1813.26|1795.46|1813.41|1795.61|1812.43|1794.63|23
1649677570000|2022-04-11 11:46:10|1813.01|1795.21|1812.67|1794.87|1813.16|1795.36|1812.67|1794.87|12
1649677580000|2022-04-11 11:46:20|1812.69|1794.89|1813.26|1795.46|1813.26|1795.46|1812.43|1794.63|15
1649677590000|2022-04-11 11:46:30|1813.25|1795.45|1814.87|1797.07|1814.87|1797.07|1813.25|1795.45|26
1649677600000|2022-04-11 11:46:40|1814.59|1796.79|1815.4|1797.6|1815.4|1797.6|1814.4|1796.6|15
1649677610000|2022-04-11 11:46:50|1815.05|1797.25|1815.4|1797.6|1815.9|1798.1|1815.05|1797.25|14
1649677620000|2022-04-11 11:47:00|1815.35|1797.55|1812.46|1794.66|1815.4|1797.6|1812.46|1794.66|24
1649677630000|2022-04-11 11:47:10|1812.49|1794.69|1811.78|1793.98|1812.74|1794.94|1811.78|1793.98|25
1649677640000|2022-04-11 11:47:20|1811.65|1793.85|1811.02|1793.22|1811.65|1793.85|1811.02|1793.22|5
1649677650000|2022-04-11 11:47:30|1810.97|1793.17|1809.5|1791.7|1811.25|1793.45|1809.5|1791.7|16
1649677660000|2022-04-11 11:47:40|1809.4|1791.6|1809.42|1791.62|1809.58|1791.78|1809.36|1791.56|21
1649677670000|2022-04-11 11:47:50|1809.41|1791.61|1809.36|1791.56|1809.53|1791.73|1809.32|1791.52|14
1649677680000|2022-04-11 11:48:00|1809.38|1791.58|1809.34|1791.54|1809.4|1791.6|1809.32|1791.52|13
1649677690000|2022-04-11 11:48:10|1809.28|1791.48|1807.04|1789.24|1809.4|1791.6|1807.04|1789.24|28
1649677700000|2022-04-11 11:48:20|1807.32|1789.52|1806.84|1789.04|1807.35|1789.55|1805.14|1787.34|33
1649677710000|2022-04-11 11:48:30|1806.77|1788.97|1807.29|1789.49|1807.35|1789.55|1806.4|1788.6|20
1649677720000|2022-04-11 11:48:40|1807.28|1789.48|1807.3|1789.5|1807.3|1789.5|1806.64|1788.84|16
1649677730000|2022-04-11 11:48:50|1807.31|1789.51|1806.47|1788.67|1807.32|1789.52|1806.47|1788.67|15
1649677740000|2022-04-11 11:49:00|1806.85|1789.05|1806.32|1788.52|1806.9|1789.1|1806.21|1788.41|20
1649677750000|2022-04-11 11:49:10|1806.33|1788.53|1806.26|1788.46|1806.37|1788.57|1806.13|1788.33|11
1649677760000|2022-04-11 11:49:20|1806.31|1788.51|1807.26|1789.46|1807.33|1789.53|1806.31|1788.51|16
1649677770000|2022-04-11 11:49:30|1807.35|1789.55|1806.5|1788.7|1808.26|1790.46|1806.5|1788.7|20
1649677780000|2022-04-11 11:49:40|1806.54|1788.74|1805.34|1787.54|1806.54|1788.74|1805.32|1787.52|18
1649677790000|2022-04-11 11:49:50|1805.39|1787.59|1805.73|1787.93|1805.73|1787.93|1805.34|1787.54|11
1649677800000|2022-04-11 11:50:00|1805.5|1787.7|1806.31|1788.51|1806.31|1788.51|1805.48|1787.68|15
1649677810000|2022-04-11 11:50:10|1806.32|1788.52|1806.34|1788.54|1806.54|1788.74|1805.59|1787.79|27
1649677820000|2022-04-11 11:50:20|1806.35|1788.55|1806.65|1788.85|1807.36|1789.56|1806.35|1788.55|26
1649677830000|2022-04-11 11:50:30|1806.66|1788.86|1806.1|1788.3|1806.66|1788.86|1805.9|1788.1|19
1649677840000|2022-04-11 11:50:40|1806.28|1788.48|1805.74|1787.94|1806.38|1788.58|1805.74|1787.94|20
1649677850000|2022-04-11 11:50:50|1805.73|1787.93|1805.75|1787.95|1806.4|1788.6|1805.59|1787.79|8
1649677860000|2022-04-11 11:51:00|1805.73|1787.93|1805.75|1787.95|1805.75|1787.95|1805.73|1787.93|3
1649677870000|2022-04-11 11:51:10|1805.5|1787.7|1806|1788.2|1806.17|1788.37|1805.5|1787.7|6
1649677880000|2022-04-11 11:51:20|1806.03|1788.23|1806.4|1788.6|1806.6|1788.8|1806.03|1788.23|19
1649677890000|2022-04-11 11:51:30|1806.36|1788.56|1807.35|1789.55|1807.35|1789.55|1806.35|1788.55|9
1649677900000|2022-04-11 11:51:40|1806.89|1789.09|1806.57|1788.77|1806.89|1789.09|1806.52|1788.72|10
1649677910000|2022-04-11 11:51:50|1806.56|1788.76|1807.18|1789.38|1807.18|1789.38|1806.48|1788.68|8
1649677920000|2022-04-11 11:52:00|1807.32|1789.52|1805.59|1787.79|1807.32|1789.52|1805.56|1787.76|30
1649677930000|2022-04-11 11:52:10|1805.58|1787.78|1803.98|1786.18|1805.58|1787.78|1803.69|1785.89|21
1649677940000|2022-04-11 11:52:20|1803.94|1786.14|1803.46|1785.66|1803.94|1786.14|1803.26|1785.46|25
1649677950000|2022-04-11 11:52:30|1803.45|1785.65|1803.06|1785.26|1803.64|1785.84|1803.06|1785.26|20
1649677960000|2022-04-11 11:52:40|1803.16|1785.36|1802.3|1784.5|1803.16|1785.36|1802.21|1784.41|19
1649677970000|2022-04-11 11:52:50|1802.42|1784.62|1801.78|1783.98|1802.42|1784.62|1801.78|1783.98|11
1649677980000|2022-04-11 11:53:00|1802.35|1784.55|1804.43|1786.63|1804.43|1786.63|1802.23|1784.43|31
1649677990000|2022-04-11 11:53:10|1804.42|1786.62|1805.83|1788.03|1805.83|1788.03|1804.39|1786.59|21
1649678000000|2022-04-11 11:53:20|1806.3|1788.5|1805.21|1787.41|1806.39|1788.59|1805.13|1787.33|23
1649678010000|2022-04-11 11:53:30|1805.23|1787.43|1805.23|1787.43|1805.46|1787.66|1804.84|1787.04|16
1649678020000|2022-04-11 11:53:40|1805.3|1787.5|1804.18|1786.38|1805.3|1787.5|1803.91|1786.11|26
1649678030000|2022-04-11 11:53:50|1804.13|1786.33|1803.12|1785.32|1804.13|1786.33|1803|1785.2|25
1649678040000|2022-04-11 11:54:00|1803.01|1785.21|1803.11|1785.31|1804.2|1786.4|1802.52|1784.72|28
1649678050000|2022-04-11 11:54:10|1803.14|1785.34|1803.45|1785.65|1803.46|1785.66|1802.7|1784.9|18
1649678060000|2022-04-11 11:54:20|1803.81|1786.01|1804.49|1786.69|1804.51|1786.71|1803.76|1785.96|17
1649678070000|2022-04-11 11:54:30|1804.5|1786.7|1804.56|1786.76|1804.73|1786.93|1804.4|1786.6|11
1649678080000|2022-04-11 11:54:40|1804.58|1786.78|1804.55|1786.75|1804.61|1786.81|1804.51|1786.71|13
1649678090000|2022-04-11 11:54:50|1804.56|1786.76|1805.32|1787.52|1805.32|1787.52|1804.56|1786.76|14
1649678100000|2022-04-11 11:55:00|1805.57|1787.77|1805.38|1787.58|1805.57|1787.77|1805.23|1787.43|20
1649678110000|2022-04-11 11:55:10|1805.31|1787.51|1803.92|1786.12|1805.38|1787.58|1803.8|1786|24
1649678120000|2022-04-11 11:55:20|1803.79|1785.99|1801.29|1783.49|1803.79|1785.99|1801.29|1783.49|30
1649678130000|2022-04-11 11:55:30|1801.27|1783.47|1800.32|1782.52|1801.27|1783.47|1799.84|1782.04|26
1649678140000|2022-04-11 11:55:40|1800.39|1782.59|1801.51|1783.71|1801.81|1784.01|1800.29|1782.49|24
1649678150000|2022-04-11 11:55:50|1801.52|1783.72|1800.79|1782.99|1801.54|1783.74|1800.55|1782.75|25
1649678160000|2022-04-11 11:56:00|1800.77|1782.97|1801.71|1783.91|1802.16|1784.36|1800.4|1782.6|25
1649678170000|2022-04-11 11:56:10|1801.64|1783.84|1801.53|1783.73|1801.64|1783.84|1801.52|1783.72|12
1649678180000|2022-04-11 11:56:20|1801.39|1783.59|1801.56|1783.76|1801.63|1783.83|1800.64|1782.84|22
1649678190000|2022-04-11 11:56:30|1801.58|1783.78|1799.76|1781.96|1801.58|1783.78|1799.76|1781.96|24
1649678200000|2022-04-11 11:56:40|1799.78|1781.98|1800.45|1782.65|1800.65|1782.85|1799.78|1781.98|21
1649678210000|2022-04-11 11:56:50|1800.44|1782.64|1800.71|1782.91|1800.79|1782.99|1800.44|1782.64|15
1649678220000|2022-04-11 11:57:00|1800.75|1782.95|1800.86|1783.06|1800.86|1783.06|1800.38|1782.58|16
1649678230000|2022-04-11 11:57:10|1800.87|1783.07|1801.5|1783.7|1801.73|1783.93|1800.87|1783.07|15
1649678240000|2022-04-11 11:57:20|1801.52|1783.72|1802.34|1784.54|1802.38|1784.58|1801.52|1783.72|13
1649678250000|2022-04-11 11:57:30|1802.35|1784.55|1803.23|1785.43|1803.34|1785.54|1802.35|1784.55|31
1649678260000|2022-04-11 11:57:40|1803.24|1785.44|1801.73|1783.93|1803.4|1785.6|1801.73|1783.93|19
1649678270000|2022-04-11 11:57:50|1801.68|1783.88|1801.57|1783.77|1801.73|1783.93|1801.57|1783.77|5
1649678280000|2022-04-11 11:58:00|1801.6|1783.8|1801.65|1783.85|1801.91|1784.11|1801.55|1783.75|21
1649678290000|2022-04-11 11:58:10|1801.69|1783.89|1804.37|1786.57|1804.38|1786.58|1801.62|1783.82|30
1649678300000|2022-04-11 11:58:20|1804.36|1786.56|1804.62|1786.82|1804.83|1787.03|1804.28|1786.48|34
1649678310000|2022-04-11 11:58:30|1804.71|1786.91|1805.31|1787.51|1805.31|1787.51|1804.42|1786.62|18
1649678320000|2022-04-11 11:58:40|1805.38|1787.58|1806.18|1788.38|1806.22|1788.42|1805.36|1787.56|16
1649678330000|2022-04-11 11:58:50|1806.23|1788.43|1806.4|1788.6|1806.4|1788.6|1806.18|1788.38|9
1649678340000|2022-04-11 11:59:00|1806.31|1788.51|1807.35|1789.55|1807.4|1789.6|1806.31|1788.51|11
1649678350000|2022-04-11 11:59:10|1807.48|1789.68|1807.24|1789.44|1808.4|1790.6|1807.11|1789.31|28
1649678360000|2022-04-11 11:59:20|1807.25|1789.45|1806.35|1788.55|1807.31|1789.51|1806.26|1788.46|22
1649678370000|2022-04-11 11:59:30|1806.32|1788.52|1806.93|1789.13|1808.33|1790.53|1806.32|1788.52|36
1649678380000|2022-04-11 11:59:40|1806.74|1788.94|1805.25|1787.45|1807.21|1789.41|1805.07|1787.27|27
1649678390000|2022-04-11 11:59:50|1805.21|1787.41|1804.33|1786.53|1805.42|1787.62|1803.99|1786.19|30
1649678400000|2022-04-11 12:00:00|1804.34|1786.54|1803.59|1785.79|1804.62|1786.82|1803.59|1785.79|28
1649678410000|2022-04-11 12:00:10|1803.68|1785.88|1807.13|1789.33|1807.13|1789.33|1803.59|1785.79|29
1649678420000|2022-04-11 12:00:20|1807.15|1789.35|1810.13|1792.33|1810.13|1792.33|1806.7|1788.9|32
1649678430000|2022-04-11 12:00:30|1810.15|1792.35|1810.45|1792.65|1810.7|1792.9|1810.05|1792.25|14
1649678440000|2022-04-11 12:00:40|1810.47|1792.67|1810.56|1792.76|1810.82|1793.02|1810.45|1792.65|24
1649678450000|2022-04-11 12:00:50|1810.54|1792.74|1810.11|1792.31|1811.31|1793.51|1810.11|1792.31|29
1649678460000|2022-04-11 12:01:00|1810.18|1792.38|1810.41|1792.61|1810.65|1792.85|1810.18|1792.38|16
1649678470000|2022-04-11 12:01:10|1810.52|1792.72|1810.43|1792.63|1811.42|1793.62|1810.28|1792.48|26
1649678480000|2022-04-11 12:01:20|1810.42|1792.62|1810.58|1792.78|1810.74|1792.94|1810.34|1792.54|25
1649678490000|2022-04-11 12:01:30|1810.6|1792.8|1811.4|1793.6|1811.56|1793.76|1810.6|1792.8|24
1649678500000|2022-04-11 12:01:40|1811.42|1793.62|1808.79|1790.99|1811.46|1793.66|1808.6|1790.8|35
1649678510000|2022-04-11 12:01:50|1808.71|1790.91|1808.9|1791.1|1808.9|1791.1|1807.93|1790.13|27
1649678520000|2022-04-11 12:02:00|1808.81|1791.01|1808.29|1790.49|1809.01|1791.21|1808.29|1790.49|25
1649678530000|2022-04-11 12:02:10|1808.18|1790.38|1806.11|1788.31|1808.18|1790.38|1805.68|1787.88|36
1649678540000|2022-04-11 12:02:20|1806.05|1788.25|1805.75|1787.95|1806.44|1788.64|1805.74|1787.94|29
1649678550000|2022-04-11 12:02:30|1805.71|1787.91|1804.06|1786.26|1805.97|1788.17|1804.06|1786.26|28
1649678560000|2022-04-11 12:02:40|1803.12|1785.32|1802.63|1784.83|1803.21|1785.41|1802.26|1784.46|19
1649678570000|2022-04-11 12:02:50|1802.72|1784.92|1802.52|1784.72|1803.32|1785.52|1802.46|1784.66|25
1649678580000|2022-04-11 12:03:00|1802.51|1784.71|1800.61|1782.81|1802.65|1784.85|1800.43|1782.63|28
1649678590000|2022-04-11 12:03:10|1800.66|1782.86|1799.69|1781.89|1800.66|1782.86|1799.68|1781.88|25
1649678600000|2022-04-11 12:03:20|1799.7|1781.9|1799.03|1781.23|1800.09|1782.29|1799.03|1781.23|22
1649678610000|2022-04-11 12:03:30|1799.01|1781.21|1798.6|1780.8|1799.12|1781.32|1798.4|1780.6|22
1649678620000|2022-04-11 12:03:40|1798.4|1780.6|1807.32|1789.52|1807.42|1789.62|1798.3|1780.5|25
1649678630000|2022-04-11 12:03:50|1806.78|1788.98|1804.6|1786.8|1807.26|1789.46|1804.47|1786.67|36
1649678640000|2022-04-11 12:04:00|1804.54|1786.74|1806.2|1788.4|1806.49|1788.69|1804.54|1786.74|27
1649678650000|2022-04-11 12:04:10|1805.95|1788.15|1804.52|1786.72|1805.95|1788.15|1804.44|1786.64|32
1649678660000|2022-04-11 12:04:20|1804.63|1786.83|1804.74|1786.94|1805.66|1787.86|1804.31|1786.51|35
1649678670000|2022-04-11 12:04:30|1804.76|1786.96|1806.4|1788.6|1806.4|1788.6|1804.76|1786.96|21
1649678680000|2022-04-11 12:04:40|1806.08|1788.28|1806.4|1788.6|1806.4|1788.6|1805.45|1787.65|16
1649678690000|2022-04-11 12:04:50|1806.3|1788.5|1807.4|1789.6|1808.35|1790.55|1806.3|1788.5|18
1649678700000|2022-04-11 12:05:00|1807.48|1789.68|1808.32|1790.52|1808.6|1790.8|1807.31|1789.51|19
1649678710000|2022-04-11 12:05:10|1808.4|1790.6|1808.4|1790.6|1809.12|1791.32|1808.23|1790.43|21
1649678720000|2022-04-11 12:05:20|1808.39|1790.59|1807.21|1789.41|1808.39|1790.59|1806.65|1788.85|24
1649678730000|2022-04-11 12:05:30|1806.85|1789.05|1805.38|1787.58|1806.85|1789.05|1805.31|1787.51|20
1649678740000|2022-04-11 12:05:40|1805.39|1787.59|1806.19|1788.39|1806.41|1788.61|1804.83|1787.03|21
1649678750000|2022-04-11 12:05:50|1806.17|1788.37|1804.55|1786.75|1806.17|1788.37|1804.55|1786.75|30
1649678760000|2022-04-11 12:06:00|1804.53|1786.73|1805.15|1787.35|1805.15|1787.35|1803.29|1785.49|34
1649678770000|2022-04-11 12:06:10|1805.37|1787.57|1805.9|1788.1|1805.9|1788.1|1805.35|1787.55|18
1649678780000|2022-04-11 12:06:20|1805.51|1787.71|1807.02|1789.22|1807.02|1789.22|1805.51|1787.71|14
1649678790000|2022-04-11 12:06:30|1806.69|1788.89|1802.4|1784.6|1806.69|1788.89|1802.32|1784.52|29
1649678800000|2022-04-11 12:06:40|1802.52|1784.72|1803.25|1785.45|1803.25|1785.45|1802.52|1784.72|23
1649678810000|2022-04-11 12:06:50|1803.17|1785.37|1802.56|1784.76|1803.17|1785.37|1802.37|1784.57|15
1649678820000|2022-04-11 12:07:00|1802.55|1784.75|1802.4|1784.6|1802.6|1784.8|1802.37|1784.57|17
1649678830000|2022-04-11 12:07:10|1802.26|1784.46|1801.9|1784.1|1802.34|1784.54|1801.88|1784.08|11
1649678840000|2022-04-11 12:07:20|1801.89|1784.09|1802.27|1784.47|1802.27|1784.47|1801.37|1783.57|13
1649678850000|2022-04-11 12:07:30|1802.49|1784.69|1803.09|1785.29|1803.15|1785.35|1802.49|1784.69|21
1649678860000|2022-04-11 12:07:40|1803.08|1785.28|1803.07|1785.27|1803.24|1785.44|1802.42|1784.62|22
1649678870000|2022-04-11 12:07:50|1802.69|1784.89|1803.06|1785.26|1803.4|1785.6|1802.66|1784.86|18
1649678880000|2022-04-11 12:08:00|1803.08|1785.28|1802.62|1784.82|1803.27|1785.47|1802.62|1784.82|12
1649678890000|2022-04-11 12:08:10|1802.81|1785.01|1802.05|1784.25|1802.86|1785.06|1802.05|1784.25|25
1649678900000|2022-04-11 12:08:20|1801.96|1784.16|1802.78|1784.98|1803.01|1785.21|1801.51|1783.71|24
1649678910000|2022-04-11 12:08:30|1802.76|1784.96|1802.4|1784.6|1802.8|1785|1802.4|1784.6|12
1649678920000|2022-04-11 12:08:40|1802.78|1784.98|1802.6|1784.8|1802.78|1784.98|1802.4|1784.6|6
1649678930000|2022-04-11 12:08:50|1802.8|1785|1800.76|1782.96|1803.38|1785.58|1800.51|1782.71|32
1649678940000|2022-04-11 12:09:00|1800.73|1782.93|1799.16|1781.36|1800.8|1783|1798.91|1781.11|16
1649678950000|2022-04-11 12:09:10|1799.02|1781.22|1800.67|1782.87|1801.19|1783.39|1798.93|1781.13|25
1649678960000|2022-04-11 12:09:20|1800.55|1782.75|1800.47|1782.67|1800.55|1782.75|1799.65|1781.85|21
1649678970000|2022-04-11 12:09:30|1800.5|1782.7|1800.86|1783.06|1801.42|1783.62|1800.46|1782.66|21
1649678980000|2022-04-11 12:09:40|1800.45|1782.65|1800.85|1783.05|1801.55|1783.75|1800.4|1782.6|28
1649678990000|2022-04-11 12:09:50|1800.55|1782.75|1800.55|1782.75|1800.75|1782.95|1800.5|1782.7|22
1649679000000|2022-04-11 12:10:00|1800.6|1782.8|1800.27|1782.47|1800.6|1782.8|1800.1|1782.3|17
1649679010000|2022-04-11 12:10:10|1800.22|1782.42|1800.56|1782.76|1800.86|1783.06|1800.22|1782.42|22
1649679020000|2022-04-11 12:10:20|1800.52|1782.72|1799.45|1781.65|1801.25|1783.45|1799.43|1781.63|25
1649679030000|2022-04-11 12:10:30|1799.21|1781.41|1797.96|1780.16|1799.26|1781.46|1797.96|1780.16|24
1649679040000|2022-04-11 12:10:40|1798.01|1780.21|1796.28|1778.48|1798.05|1780.25|1796.28|1778.48|21
1649679050000|2022-04-11 12:10:50|1796.29|1778.49|1796.76|1778.96|1796.81|1779.01|1795.25|1777.45|33
1649679060000|2022-04-11 12:11:00|1796.75|1778.95|1799.12|1781.32|1799.12|1781.32|1796.72|1778.92|32
1649679070000|2022-04-11 12:11:10|1799.06|1781.26|1801.4|1783.6|1801.4|1783.6|1799.02|1781.22|30
1649679080000|2022-04-11 12:11:20|1801.62|1783.82|1802.74|1784.94|1802.8|1785|1801.4|1783.6|21
1649679090000|2022-04-11 12:11:30|1802.75|1784.95|1802.4|1784.6|1802.85|1785.05|1801.7|1783.9|24
1649679100000|2022-04-11 12:11:40|1802.48|1784.68|1801.02|1783.22|1802.48|1784.68|1801.02|1783.22|22
1649679110000|2022-04-11 12:11:50|1801.07|1783.27|1800.55|1782.75|1801.47|1783.67|1800.55|1782.75|21
1649679120000|2022-04-11 12:12:00|1800.43|1782.63|1800.31|1782.51|1800.43|1782.63|1799.06|1781.26|26
1649679130000|2022-04-11 12:12:10|1800.13|1782.33|1797.06|1779.26|1800.4|1782.6|1796.32|1778.52|33
1649679140000|2022-04-11 12:12:20|1796.88|1779.08|1797.64|1779.84|1797.64|1779.84|1796.69|1778.89|34
1649679150000|2022-04-11 12:12:30|1797.49|1779.69|1801.1|1783.3|1801.1|1783.3|1797.38|1779.58|31
1649679160000|2022-04-11 12:12:40|1801.2|1783.4|1802.83|1785.03|1803|1785.2|1801.2|1783.4|33
1649679170000|2022-04-11 12:12:50|1802.81|1785.01|1802.69|1784.89|1803.36|1785.56|1802.55|1784.75|20
1649679180000|2022-04-11 12:13:00|1802.98|1785.18|1803|1785.2|1803.42|1785.62|1802.72|1784.92|23
1649679190000|2022-04-11 12:13:10|1803.06|1785.26|1804.4|1786.6|1804.41|1786.61|1803.06|1785.26|14
1649679200000|2022-04-11 12:13:20|1804.41|1786.61|1804.28|1786.48|1804.43|1786.63|1803.51|1785.71|18
1649679210000|2022-04-11 12:13:30|1804.29|1786.49|1804.4|1786.6|1804.42|1786.62|1803.95|1786.15|17
1649679220000|2022-04-11 12:13:40|1804.34|1786.54|1804.94|1787.14|1804.94|1787.14|1804.34|1786.54|8
1649679230000|2022-04-11 12:13:50|1805.4|1787.6|1804.85|1787.05|1805.4|1787.6|1804.65|1786.85|14
1649679240000|2022-04-11 12:14:00|1804.65|1786.85|1804.91|1787.11|1804.92|1787.12|1804.65|1786.85|8
1649679250000|2022-04-11 12:14:10|1804.94|1787.14|1804.5|1786.7|1804.94|1787.14|1804.5|1786.7|18
1649679260000|2022-04-11 12:14:20|1804.65|1786.85|1805.4|1787.6|1805.4|1787.6|1804.5|1786.7|16
1649679270000|2022-04-11 12:14:30|1805.44|1787.64|1805.4|1787.6|1805.44|1787.64|1805.36|1787.56|5
1649679280000|2022-04-11 12:14:40|1805.6|1787.8|1805.4|1787.6|1805.6|1787.8|1805.4|1787.6|4
1649679290000|2022-04-11 12:14:50|1805.48|1787.68|1806.4|1788.6|1806.43|1788.63|1805.48|1787.68|12
1649679300000|2022-04-11 12:15:00|1806.32|1788.52|1806.4|1788.6|1806.4|1788.6|1806.32|1788.52|3
1649679310000|2022-04-11 12:15:10|1806.31|1788.51|1804.58|1786.78|1806.4|1788.6|1804.58|1786.78|22
1649679320000|2022-04-11 12:15:20|1804.74|1786.94|1805.37|1787.57|1805.37|1787.57|1804.58|1786.78|21
1649679330000|2022-04-11 12:15:30|1805.35|1787.55|1806.37|1788.57|1806.37|1788.57|1805.35|1787.55|14
1649679340000|2022-04-11 12:15:40|1806.33|1788.53|1806.4|1788.6|1807.4|1789.6|1806.33|1788.53|12
1649679350000|2022-04-11 12:15:50|1806.3|1788.5|1805.69|1787.89|1806.3|1788.5|1805.32|1787.52|25
1649679360000|2022-04-11 12:16:00|1806.1|1788.3|1806.22|1788.42|1806.22|1788.42|1805.68|1787.88|23
1649679370000|2022-04-11 12:16:10|1806.24|1788.44|1806.25|1788.45|1806.37|1788.57|1805.84|1788.04|17
1649679380000|2022-04-11 12:16:20|1805.93|1788.13|1806.59|1788.79|1806.65|1788.85|1805.93|1788.13|13
1649679390000|2022-04-11 12:16:30|1806.55|1788.75|1807.06|1789.26|1807.09|1789.29|1806.47|1788.67|12
1649679400000|2022-04-11 12:16:40|1806.7|1788.9|1808.31|1790.51|1808.4|1790.6|1806.52|1788.72|19
1649679410000|2022-04-11 12:16:50|1808.3|1790.5|1811.99|1794.19|1812|1794.2|1807.54|1789.74|28
1649679420000|2022-04-11 12:17:00|1811.94|1794.14|1810.43|1792.63|1812.1|1794.3|1810.28|1792.48|26
1649679430000|2022-04-11 12:17:10|1810.42|1792.62|1810.43|1792.63|1810.43|1792.63|1810.39|1792.59|5
1649679440000|2022-04-11 12:17:20|1810.39|1792.59|1809.78|1791.98|1810.39|1792.59|1809.78|1791.98|11
1649679450000|2022-04-11 12:17:30|1809.67|1791.87|1809.54|1791.74|1810.3|1792.5|1809.54|1791.74|15
1649679460000|2022-04-11 12:17:40|1809.53|1791.73|1808.5|1790.7|1809.53|1791.73|1808.5|1790.7|18
1649679470000|2022-04-11 12:17:50|1808.57|1790.77|1808.48|1790.68|1808.92|1791.12|1808.48|1790.68|20
1649679480000|2022-04-11 12:18:00|1808.49|1790.69|1808.41|1790.61|1808.49|1790.69|1808.41|1790.61|5
1649679490000|2022-04-11 12:18:10|1808.42|1790.62|1809.11|1791.31|1809.25|1791.45|1808.42|1790.62|19
1649679500000|2022-04-11 12:18:20|1808.92|1791.12|1809.38|1791.58|1809.68|1791.88|1808.58|1790.78|27
1649679510000|2022-04-11 12:18:30|1809.4|1791.6|1809.54|1791.74|1809.84|1792.04|1809.26|1791.46|22
1649679520000|2022-04-11 12:18:40|1809.55|1791.75|1808.8|1791|1809.71|1791.91|1808.8|1791|18
1649679530000|2022-04-11 12:18:50|1808.81|1791.01|1808.8|1791|1809.13|1791.33|1808.63|1790.83|12
1649679540000|2022-04-11 12:19:00|1808.78|1790.98|1808.73|1790.93|1809.29|1791.49|1808.68|1790.88|15
1649679550000|2022-04-11 12:19:10|1808.78|1790.98|1808.92|1791.12|1808.92|1791.12|1808.78|1790.98|9
1649679560000|2022-04-11 12:19:20|1808.88|1791.08|1810.32|1792.52|1810.32|1792.52|1808.88|1791.08|24
1649679570000|2022-04-11 12:19:30|1810.3|1792.5|1809.43|1791.63|1810.33|1792.53|1808.63|1790.83|29
1649679580000|2022-04-11 12:19:40|1809.4|1791.6|1808.81|1791.01|1809.4|1791.6|1808.53|1790.73|23
1649679590000|2022-04-11 12:19:50|1809.01|1791.21|1808.99|1791.19|1809.15|1791.35|1808.74|1790.94|20
1649679600000|2022-04-11 12:20:00|1808.82|1791.02|1809.72|1791.92|1809.9|1792.1|1808.82|1791.02|21
1649679610000|2022-04-11 12:20:10|1809.61|1791.81|1809.4|1791.6|1810.03|1792.23|1809.4|1791.6|19
1649679620000|2022-04-11 12:20:20|1809.09|1791.29|1809.3|1791.5|1809.3|1791.5|1808.74|1790.94|12
1649679630000|2022-04-11 12:20:30|1809.15|1791.35|1809.96|1792.16|1809.96|1792.16|1809.14|1791.34|21
1649679640000|2022-04-11 12:20:40|1809.75|1791.95|1810.06|1792.26|1810.35|1792.55|1809.53|1791.73|17
1649679650000|2022-04-11 12:20:50|1810.03|1792.23|1808.56|1790.76|1810.03|1792.23|1808.56|1790.76|20
1649679660000|2022-04-11 12:21:00|1807.9|1790.1|1808|1790.2|1808.48|1790.68|1807.9|1790.1|16
1649679670000|2022-04-11 12:21:10|1807.86|1790.06|1808.36|1790.56|1808.56|1790.76|1807.86|1790.06|17
1649679680000|2022-04-11 12:21:20|1808.37|1790.57|1808.39|1790.59|1808.6|1790.8|1808.24|1790.44|17
1649679690000|2022-04-11 12:21:30|1808.46|1790.66|1808.4|1790.6|1808.46|1790.66|1807.91|1790.11|14
1649679700000|2022-04-11 12:21:40|1808.41|1790.61|1808.48|1790.68|1809.09|1791.29|1808.4|1790.6|14
1649679710000|2022-04-11 12:21:50|1808.47|1790.67|1808.5|1790.7|1808.92|1791.12|1808.4|1790.6|16
1649679720000|2022-04-11 12:22:00|1808.51|1790.71|1808.58|1790.78|1808.98|1791.18|1808.47|1790.67|10
1649679730000|2022-04-11 12:22:10|1808.68|1790.88|1808.7|1790.9|1809.36|1791.56|1808.47|1790.67|23
1649679740000|2022-04-11 12:22:20|1808.51|1790.71|1808.35|1790.55|1808.86|1791.06|1808.3|1790.5|14
1649679750000|2022-04-11 12:22:30|1808.42|1790.62|1808.91|1791.11|1808.92|1791.12|1808.4|1790.6|16
1649679760000|2022-04-11 12:22:40|1808.9|1791.1|1809.67|1791.87|1809.7|1791.9|1808.9|1791.1|19
1649679770000|2022-04-11 12:22:50|1810.12|1792.32|1810.4|1792.6|1811.3|1793.5|1810.03|1792.23|17
1649679780000|2022-04-11 12:23:00|1810.53|1792.73|1810.33|1792.53|1810.53|1792.73|1810.33|1792.53|8
1649679790000|2022-04-11 12:23:10|1810.29|1792.49|1814.35|1796.55|1814.35|1796.55|1810.29|1792.49|23
1649679800000|2022-04-11 12:23:20|1814.4|1796.6|1813.97|1796.17|1814.4|1796.6|1813.4|1795.6|14
1649679810000|2022-04-11 12:23:30|1814.12|1796.32|1813.9|1796.1|1814.4|1796.6|1813.45|1795.65|10
1649679820000|2022-04-11 12:23:40|1814.12|1796.32|1813.23|1795.43|1814.12|1796.32|1813.23|1795.43|9
1649679830000|2022-04-11 12:23:50|1813.24|1795.44|1812.84|1795.04|1813.24|1795.44|1812.69|1794.89|27
1649679840000|2022-04-11 12:24:00|1812.85|1795.05|1812.04|1794.24|1812.93|1795.13|1812.02|1794.22|25
1649679850000|2022-04-11 12:24:10|1811.99|1794.19|1812.01|1794.21|1812.24|1794.44|1811.84|1794.04|16
1649679860000|2022-04-11 12:24:20|1811.96|1794.16|1812.21|1794.41|1812.21|1794.41|1811.72|1793.92|17
1649679870000|2022-04-11 12:24:30|1812.2|1794.4|1808.81|1791.01|1812.51|1794.71|1808.47|1790.67|30
1649679880000|2022-04-11 12:24:40|1808.47|1790.67|1808.46|1790.66|1809.12|1791.32|1808.25|1790.45|18
1649679890000|2022-04-11 12:24:50|1808.26|1790.46|1808.41|1790.61|1808.46|1790.66|1808.21|1790.41|9
1649679900000|2022-04-11 12:25:00|1808.4|1790.6|1808.43|1790.63|1808.62|1790.82|1808.28|1790.48|20
1649679910000|2022-04-11 12:25:10|1808.47|1790.67|1808.61|1790.81|1808.62|1790.82|1808.33|1790.53|17
1649679920000|2022-04-11 12:25:20|1808.62|1790.82|1808.26|1790.46|1808.62|1790.82|1808.26|1790.46|10
1649679930000|2022-04-11 12:25:30|1808.01|1790.21|1807.24|1789.44|1808.01|1790.21|1806.79|1788.99|25
1649679940000|2022-04-11 12:25:40|1806.61|1788.81|1805.85|1788.05|1806.61|1788.81|1805.67|1787.87|21
1649679950000|2022-04-11 12:25:50|1805.79|1787.99|1805.29|1787.49|1805.95|1788.15|1804.46|1786.66|21
1649679960000|2022-04-11 12:26:00|1805.44|1787.64|1806.54|1788.74|1806.54|1788.74|1804.7|1786.9|21
1649679970000|2022-04-11 12:26:10|1806.58|1788.78|1807.43|1789.63|1807.43|1789.63|1806.41|1788.61|30
1649679980000|2022-04-11 12:26:20|1807.46|1789.66|1807.29|1789.49|1807.55|1789.75|1806.99|1789.19|24
1649679990000|2022-04-11 12:26:30|1807.44|1789.64|1808.92|1791.12|1808.94|1791.14|1807.44|1789.64|28
1649680000000|2022-04-11 12:26:40|1808.95|1791.15|1808.48|1790.68|1808.99|1791.19|1808.48|1790.68|20
1649680010000|2022-04-11 12:26:50|1808.4|1790.6|1808.52|1790.72|1808.53|1790.73|1808.12|1790.32|23
1649680020000|2022-04-11 12:27:00|1808.47|1790.67|1808.74|1790.94|1808.78|1790.98|1808.46|1790.66|5
1649680030000|2022-04-11 12:27:10|1808.73|1790.93|1807.91|1790.11|1808.73|1790.93|1807.91|1790.11|13
1649680040000|2022-04-11 12:27:20|1807.74|1789.94|1807.67|1789.87|1807.85|1790.05|1807.49|1789.69|10
1649680050000|2022-04-11 12:27:30|1807.81|1790.01|1808.16|1790.36|1808.37|1790.57|1807.81|1790.01|11
1649680060000|2022-04-11 12:27:40|1808.27|1790.47|1808.54|1790.74|1808.54|1790.74|1808.27|1790.47|9
1649680070000|2022-04-11 12:27:50|1808.41|1790.61|1808.34|1790.54|1808.45|1790.65|1808.3|1790.5|17
1649680080000|2022-04-11 12:28:00|1808.36|1790.56|1807.96|1790.16|1808.55|1790.75|1807.91|1790.11|13
1649680100000|2022-04-11 12:28:20|1807.97|1790.17|1807.94|1790.14|1807.99|1790.19|1807.85|1790.05|7
1649680110000|2022-04-11 12:28:30|1807.85|1790.05|1807.4|1789.6|1807.85|1790.05|1807.4|1789.6|16
1649680120000|2022-04-11 12:28:40|1807.6|1789.8|1807.64|1789.84|1807.67|1789.87|1807.38|1789.58|11
1649680130000|2022-04-11 12:28:50|1807.57|1789.77|1808.34|1790.54|1808.36|1790.56|1807.57|1789.77|8
1649680140000|2022-04-11 12:29:00|1808.36|1790.56|1807.35|1789.55|1808.36|1790.56|1807.35|1789.55|20
1649680150000|2022-04-11 12:29:10|1807.32|1789.52|1807.05|1789.25|1807.34|1789.54|1807.05|1789.25|14
1649680160000|2022-04-11 12:29:20|1806.91|1789.11|1808.59|1790.79|1808.59|1790.79|1806.91|1789.11|29
1649680170000|2022-04-11 12:29:30|1808.6|1790.8|1808.55|1790.75|1808.62|1790.82|1808.48|1790.68|17
1649680180000|2022-04-11 12:29:40|1808.56|1790.76|1807.87|1790.07|1808.56|1790.76|1807.65|1789.85|16
1649680190000|2022-04-11 12:29:50|1807.88|1790.08|1808.01|1790.21|1808.08|1790.28|1807.7|1789.9|17
1649680200000|2022-04-11 12:30:00|1807.99|1790.19|1808.2|1790.4|1808.79|1790.99|1807.99|1790.19|25
1649680210000|2022-04-11 12:30:10|1808.19|1790.39|1806.09|1788.29|1808.19|1790.39|1806.07|1788.27|33
1649680220000|2022-04-11 12:30:20|1806.16|1788.36|1806.16|1788.36|1806.19|1788.39|1805.87|1788.07|25
1649680230000|2022-04-11 12:30:30|1806.17|1788.37|1806.64|1788.84|1806.64|1788.84|1806|1788.2|26
1649680240000|2022-04-11 12:30:40|1806.67|1788.87|1808.12|1790.32|1808.12|1790.32|1806.67|1788.87|29
1649680250000|2022-04-11 12:30:50|1808.09|1790.29|1808.21|1790.41|1808.26|1790.46|1807.54|1789.74|20
1649680260000|2022-04-11 12:31:00|1808.22|1790.42|1807.85|1790.05|1808.28|1790.48|1807.47|1789.67|26
1649680270000|2022-04-11 12:31:10|1808.14|1790.34|1807.95|1790.15|1808.21|1790.41|1807.95|1790.15|13
1649680280000|2022-04-11 12:31:20|1807.88|1790.08|1808.56|1790.76|1808.56|1790.76|1807.88|1790.08|23
1649680290000|2022-04-11 12:31:30|1808.59|1790.79|1808.64|1790.84|1808.75|1790.95|1808.54|1790.74|12
1649680300000|2022-04-11 12:31:40|1808.65|1790.85|1808.65|1790.85|1808.73|1790.93|1808.64|1790.84|20
1649680310000|2022-04-11 12:31:50|1808.63|1790.83|1808.37|1790.57|1808.66|1790.86|1808.34|1790.54|16
1649680320000|2022-04-11 12:32:00|1808.34|1790.54|1809|1791.2|1809.31|1791.51|1808.34|1790.54|23
1649680330000|2022-04-11 12:32:10|1808.84|1791.04|1808.64|1790.84|1808.84|1791.04|1808.5|1790.7|10
1649680340000|2022-04-11 12:32:20|1808.63|1790.83|1808.64|1790.84|1808.69|1790.89|1808.61|1790.81|11
1649680350000|2022-04-11 12:32:30|1808.65|1790.85|1805.45|1787.65|1808.73|1790.93|1805.41|1787.61|27
1649680360000|2022-04-11 12:32:40|1805.4|1787.6|1804.91|1787.11|1805.4|1787.6|1804.28|1786.48|18
1649680370000|2022-04-11 12:32:50|1804.89|1787.09|1804.87|1787.07|1805.01|1787.21|1804.5|1786.7|25
1649680380000|2022-04-11 12:33:00|1804.81|1787.01|1803.34|1785.54|1804.81|1787.01|1803.07|1785.27|25
1649680390000|2022-04-11 12:33:10|1803.29|1785.49|1803.3|1785.5|1803.33|1785.53|1802.83|1785.03|18
1649680400000|2022-04-11 12:33:20|1803.22|1785.42|1802.8|1785|1803.35|1785.55|1802.75|1784.95|6
1649680410000|2022-04-11 12:33:30|1802.48|1784.68|1802.48|1784.68|1802.54|1784.74|1802.46|1784.66|9
1649680420000|2022-04-11 12:33:40|1802.73|1784.93|1802.59|1784.79|1802.8|1785|1802.58|1784.78|6
1649680430000|2022-04-11 12:33:50|1802.6|1784.8|1802.14|1784.34|1802.69|1784.89|1801.71|1783.91|24
1649680440000|2022-04-11 12:34:00|1802.19|1784.39|1801.61|1783.81|1802.19|1784.39|1801.54|1783.74|21
1649680450000|2022-04-11 12:34:10|1801.62|1783.82|1801.16|1783.36|1801.62|1783.82|1801.04|1783.24|24
1649680460000|2022-04-11 12:34:20|1801.28|1783.48|1800.96|1783.16|1801.3|1783.5|1800.94|1783.14|8
1649680470000|2022-04-11 12:34:30|1800.97|1783.17|1800.2|1782.4|1801.29|1783.49|1800.2|1782.4|26
1649680480000|2022-04-11 12:34:40|1800.3|1782.5|1800.25|1782.45|1800.31|1782.51|1799.38|1781.58|27
1649680490000|2022-04-11 12:34:50|1800.21|1782.41|1802.32|1784.52|1802.33|1784.53|1800.21|1782.41|28
1649680500000|2022-04-11 12:35:00|1802.31|1784.51|1801.41|1783.61|1802.31|1784.51|1801.41|1783.61|13
1649680510000|2022-04-11 12:35:10|1801.36|1783.56|1801.51|1783.71|1801.51|1783.71|1801.36|1783.56|5
1649680520000|2022-04-11 12:35:20|1801.41|1783.61|1802.27|1784.47|1802.27|1784.47|1801.39|1783.59|4
1649680530000|2022-04-11 12:35:30|1802.26|1784.46|1804.12|1786.32|1804.35|1786.55|1802.19|1784.39|26
1649680540000|2022-04-11 12:35:40|1803.9|1786.1|1802.41|1784.61|1804.15|1786.35|1802.41|1784.61|24
1649680550000|2022-04-11 12:35:50|1802.53|1784.73|1803.23|1785.43|1803.23|1785.43|1802.4|1784.6|17
1649680560000|2022-04-11 12:36:00|1803.22|1785.42|1803.36|1785.56|1803.58|1785.78|1803.09|1785.29|17
1649680570000|2022-04-11 12:36:10|1803.52|1785.72|1803.88|1786.08|1803.93|1786.13|1803.36|1785.56|9
1649680580000|2022-04-11 12:36:20|1803.66|1785.86|1804.06|1786.26|1804.4|1786.6|1803.59|1785.79|18
1649680590000|2022-04-11 12:36:30|1804.15|1786.35|1804.4|1786.6|1804.49|1786.69|1803.77|1785.97|7
1649680600000|2022-04-11 12:36:40|1804.33|1786.53|1805.5|1787.7|1805.52|1787.72|1804.3|1786.5|17
1649680610000|2022-04-11 12:36:50|1805.52|1787.72|1805.69|1787.89|1805.7|1787.9|1805.4|1787.6|15
1649680620000|2022-04-11 12:37:00|1805.7|1787.9|1804.55|1786.75|1805.85|1788.05|1804.37|1786.57|21
1649680630000|2022-04-11 12:37:10|1804.68|1786.88|1804.54|1786.74|1804.69|1786.89|1804.5|1786.7|11
1649680640000|2022-04-11 12:37:20|1804.55|1786.75|1801.29|1783.49|1804.85|1787.05|1800.76|1782.96|15
1649680650000|2022-04-11 12:37:30|1801.21|1783.41|1800.58|1782.78|1801.21|1783.41|1800.25|1782.45|9
1649680660000|2022-04-11 12:37:40|1800.65|1782.85|1801.76|1783.96|1802.12|1784.32|1800.6|1782.8|22
1649680670000|2022-04-11 12:37:50|1802.05|1784.25|1801.98|1784.18|1802.07|1784.27|1801.75|1783.95|25
1649680680000|2022-04-11 12:38:00|1801.75|1783.95|1801.5|1783.7|1802.16|1784.36|1801.5|1783.7|11
1649680690000|2022-04-11 12:38:10|1801.66|1783.86|1801.5|1783.7|1801.66|1783.86|1801.49|1783.69|4
1649680700000|2022-04-11 12:38:20|1801.47|1783.67|1802.1|1784.3|1802.13|1784.33|1801.47|1783.67|12
1649680710000|2022-04-11 12:38:30|1802.13|1784.33|1802.4|1784.6|1802.4|1784.6|1802.07|1784.27|10
1649680720000|2022-04-11 12:38:40|1801.83|1784.03|1799.35|1781.55|1802.24|1784.44|1799.25|1781.45|15
1649680730000|2022-04-11 12:38:50|1799.3|1781.5|1803.69|1785.89|1803.78|1785.98|1799.3|1781.5|39
1649680740000|2022-04-11 12:39:00|1803.66|1785.86|1803.65|1785.85|1803.74|1785.94|1803.13|1785.33|27
1649680750000|2022-04-11 12:39:10|1803.61|1785.81|1803.31|1785.51|1803.63|1785.83|1803.17|1785.37|15
1649680760000|2022-04-11 12:39:20|1803.25|1785.45|1803.35|1785.55|1804.05|1786.25|1803.18|1785.38|24
1649680770000|2022-04-11 12:39:30|1803.72|1785.92|1804.91|1787.11|1804.91|1787.11|1803.72|1785.92|18
1649680780000|2022-04-11 12:39:40|1804.82|1787.02|1805.25|1787.45|1805.32|1787.52|1804.82|1787.02|29
1649680790000|2022-04-11 12:39:50|1805.27|1787.47|1805.26|1787.46|1805.32|1787.52|1805.2|1787.4|22
1649680800000|2022-04-11 12:40:00|1805.27|1787.47|1806.12|1788.32|1806.19|1788.39|1805.25|1787.45|29
1649680810000|2022-04-11 12:40:10|1806.15|1788.35|1806.26|1788.46|1806.9|1789.1|1806.15|1788.35|17
1649680820000|2022-04-11 12:40:20|1806.32|1788.52|1806.73|1788.93|1807.4|1789.6|1806.25|1788.45|29
1649680830000|2022-04-11 12:40:30|1806.71|1788.91|1807.12|1789.32|1807.19|1789.39|1806.71|1788.91|17
1649680840000|2022-04-11 12:40:40|1807.28|1789.48|1806.23|1788.43|1807.28|1789.48|1806.21|1788.41|21
1649680850000|2022-04-11 12:40:50|1806.24|1788.44|1806.57|1788.77|1807.31|1789.51|1806.24|1788.44|15
1649680860000|2022-04-11 12:41:00|1807.07|1789.27|1807.13|1789.33|1807.32|1789.52|1806.54|1788.74|30
1649680870000|2022-04-11 12:41:10|1807.27|1789.47|1807.35|1789.55|1807.4|1789.6|1807.09|1789.29|11
1649680880000|2022-04-11 12:41:20|1807.36|1789.56|1807.5|1789.7|1808.09|1790.29|1807.3|1789.5|16
1649680890000|2022-04-11 12:41:30|1807.4|1789.6|1808.5|1790.7|1808.72|1790.92|1807.4|1789.6|16
1649680900000|2022-04-11 12:41:40|1808.65|1790.85|1808.5|1790.7|1808.75|1790.95|1808.4|1790.6|13
1649680910000|2022-04-11 12:41:50|1808.49|1790.69|1808.5|1790.7|1808.75|1790.95|1808.4|1790.6|12
1649680920000|2022-04-11 12:42:00|1808.4|1790.6|1807.9|1790.1|1808.5|1790.7|1807.3|1789.5|18
1649680930000|2022-04-11 12:42:10|1808.19|1790.39|1807.8|1790|1808.24|1790.44|1807.7|1789.9|15
1649680940000|2022-04-11 12:42:20|1807.75|1789.95|1807.6|1789.8|1808.19|1790.39|1807.37|1789.57|17
1649680950000|2022-04-11 12:42:30|1807.65|1789.85|1807.5|1789.7|1807.65|1789.85|1807.5|1789.7|2
1649680960000|2022-04-11 12:42:40|1807.75|1789.95|1807.82|1790.02|1808.4|1790.6|1807.75|1789.95|21
1649680970000|2022-04-11 12:42:50|1807.78|1789.98|1807.34|1789.54|1807.78|1789.98|1807.25|1789.45|24
1649680980000|2022-04-11 12:43:00|1807.31|1789.51|1807.56|1789.76|1807.56|1789.76|1807.15|1789.35|22
1649680990000|2022-04-11 12:43:10|1807.63|1789.83|1809.15|1791.35|1809.25|1791.45|1807.41|1789.61|16
1649681000000|2022-04-11 12:43:20|1809.18|1791.38|1809.04|1791.24|1809.18|1791.38|1809.04|1791.24|7
1649681010000|2022-04-11 12:43:30|1809.01|1791.21|1808.37|1790.57|1809.01|1791.21|1807.98|1790.18|20
1649681020000|2022-04-11 12:43:40|1808.35|1790.55|1808.28|1790.48|1808.45|1790.65|1808.21|1790.41|20
1649681030000|2022-04-11 12:43:50|1808.27|1790.47|1807.41|1789.61|1808.28|1790.48|1807.2|1789.4|19
1649681040000|2022-04-11 12:44:00|1807.33|1789.53|1806.81|1789.01|1807.33|1789.53|1806.81|1789.01|24
1649681050000|2022-04-11 12:44:10|1806.8|1789|1805.54|1787.74|1806.8|1789|1805.51|1787.71|17
1649681060000|2022-04-11 12:44:20|1805.51|1787.71|1806.89|1789.09|1807.06|1789.26|1805.51|1787.71|23
1649681070000|2022-04-11 12:44:30|1806.86|1789.06|1806.39|1788.59|1806.86|1789.06|1806.39|1788.59|15
1649681080000|2022-04-11 12:44:40|1806.26|1788.46|1806.4|1788.6|1806.4|1788.6|1806.08|1788.28|17
1649681090000|2022-04-11 12:44:50|1806.42|1788.62|1807.17|1789.37|1807.17|1789.37|1806.34|1788.54|20
1649681100000|2022-04-11 12:45:00|1807.28|1789.48|1807.48|1789.68|1808.85|1791.05|1807.21|1789.41|31
1649681110000|2022-04-11 12:45:10|1807.47|1789.67|1806.71|1788.91|1807.48|1789.68|1806.59|1788.79|27
1649681120000|2022-04-11 12:45:20|1806.84|1789.04|1806.31|1788.51|1806.84|1789.04|1806.12|1788.32|16
1649681130000|2022-04-11 12:45:30|1806.46|1788.66|1806.11|1788.31|1806.46|1788.66|1805.99|1788.19|23
1649681140000|2022-04-11 12:45:40|1806.06|1788.26|1805.33|1787.53|1806.16|1788.36|1805.33|1787.53|17
1649681150000|2022-04-11 12:45:50|1805.28|1787.48|1805.32|1787.52|1805.33|1787.53|1804.98|1787.18|18
1649681160000|2022-04-11 12:46:00|1805.39|1787.59|1805.92|1788.12|1805.97|1788.17|1805.3|1787.5|22
1649681170000|2022-04-11 12:46:10|1805.97|1788.17|1806.19|1788.39|1806.39|1788.59|1805.94|1788.14|28
1649681180000|2022-04-11 12:46:20|1806.27|1788.47|1806.97|1789.17|1807.02|1789.22|1806.19|1788.39|28
1649681190000|2022-04-11 12:46:30|1806.94|1789.14|1807.13|1789.33|1807.13|1789.33|1806.8|1789|15
1649681200000|2022-04-11 12:46:40|1807.15|1789.35|1808.47|1790.67|1808.59|1790.79|1807.14|1789.34|23
1649681210000|2022-04-11 12:46:50|1808.46|1790.66|1808.24|1790.44|1808.54|1790.74|1808.16|1790.36|21
1649681220000|2022-04-11 12:47:00|1808.21|1790.41|1808.28|1790.48|1808.29|1790.49|1807.9|1790.1|15
1649681230000|2022-04-11 12:47:10|1808.29|1790.49|1808.39|1790.59|1809.1|1791.3|1808.27|1790.47|26
1649681240000|2022-04-11 12:47:20|1808.29|1790.49|1811.14|1793.34|1811.7|1793.9|1807.88|1790.08|30
1649681250000|2022-04-11 12:47:30|1811.11|1793.31|1810.51|1792.71|1811.12|1793.32|1810.43|1792.63|14
1649681260000|2022-04-11 12:47:40|1810.53|1792.73|1811.52|1793.72|1811.57|1793.77|1810.52|1792.72|13
1649681270000|2022-04-11 12:47:50|1811.45|1793.65|1811.31|1793.51|1812.01|1794.21|1811.21|1793.41|18
1649681280000|2022-04-11 12:48:00|1811.32|1793.52|1810.67|1792.87|1811.32|1793.52|1810.3|1792.5|22
1649681290000|2022-04-11 12:48:10|1810.88|1793.08|1810.56|1792.76|1810.95|1793.15|1810.56|1792.76|11
1649681300000|2022-04-11 12:48:20|1810.52|1792.72|1810.32|1792.52|1810.53|1792.73|1810.29|1792.49|12
1649681310000|2022-04-11 12:48:30|1810.38|1792.58|1810.61|1792.81|1810.61|1792.81|1810.38|1792.58|15
1649681320000|2022-04-11 12:48:40|1810.56|1792.76|1810.52|1792.72|1810.56|1792.76|1810.48|1792.68|6
1649681330000|2022-04-11 12:48:50|1810.48|1792.68|1810.47|1792.67|1810.51|1792.71|1810.37|1792.57|14
1649681340000|2022-04-11 12:49:00|1810.45|1792.65|1810.62|1792.82|1810.66|1792.86|1810.45|1792.65|9
1649681350000|2022-04-11 12:49:10|1810.63|1792.83|1810.29|1792.49|1810.63|1792.83|1810.17|1792.37|20
1649681360000|2022-04-11 12:49:20|1810.41|1792.61|1811.31|1793.51|1811.32|1793.52|1810.38|1792.58|23
1649681370000|2022-04-11 12:49:30|1811.26|1793.46|1811.33|1793.53|1811.5|1793.7|1811.26|1793.46|12
1649681380000|2022-04-11 12:49:40|1811.32|1793.52|1811.4|1793.6|1811.4|1793.6|1810.67|1792.87|15
1649681390000|2022-04-11 12:49:50|1811.28|1793.48|1810.8|1793|1811.4|1793.6|1810.75|1792.95|6
1649681400000|2022-04-11 12:50:00|1811.05|1793.25|1810.62|1792.82|1811.23|1793.43|1810.6|1792.8|26
1649681410000|2022-04-11 12:50:10|1810.63|1792.83|1810.4|1792.6|1810.86|1793.06|1810.34|1792.54|9
1649681420000|2022-04-11 12:50:20|1810.28|1792.48|1810.37|1792.57|1810.37|1792.57|1809.49|1791.69|32
1649681430000|2022-04-11 12:50:30|1810.38|1792.58|1811.09|1793.29|1811.14|1793.34|1810.38|1792.58|16
1649681440000|2022-04-11 12:50:40|1811.05|1793.25|1810.95|1793.15|1811.4|1793.6|1810.5|1792.7|16
1649681450000|2022-04-11 12:50:50|1810.89|1793.09|1810.4|1792.6|1811.3|1793.5|1810.4|1792.6|10
1649681460000|2022-04-11 12:51:00|1810.49|1792.69|1810.6|1792.8|1811.3|1793.5|1810.49|1792.69|15
1649681470000|2022-04-11 12:51:10|1811.3|1793.5|1810.37|1792.57|1811.3|1793.5|1810.37|1792.57|24
1649681480000|2022-04-11 12:51:20|1810.38|1792.58|1810.31|1792.51|1810.4|1792.6|1810.21|1792.41|11
1649681490000|2022-04-11 12:51:30|1810.34|1792.54|1810.46|1792.66|1810.46|1792.66|1810.06|1792.26|20
1649681500000|2022-04-11 12:51:40|1810.48|1792.68|1810.49|1792.69|1811.2|1793.4|1810.48|1792.68|15
1649681510000|2022-04-11 12:51:50|1810.48|1792.68|1809.87|1792.07|1811.2|1793.4|1809.87|1792.07|27
1649681520000|2022-04-11 12:52:00|1809.83|1792.03|1808.8|1791|1809.83|1792.03|1808.65|1790.85|23
1649681530000|2022-04-11 12:52:10|1808.65|1790.85|1808.6|1790.8|1808.65|1790.85|1808.6|1790.8|2
1649681540000|2022-04-11 12:52:20|1808.4|1790.6|1808.09|1790.29|1808.49|1790.69|1808.09|1790.29|17
1649681550000|2022-04-11 12:52:30|1808.05|1790.25|1806.95|1789.15|1808.05|1790.25|1806.8|1789|17
1649681560000|2022-04-11 12:52:40|1806.98|1789.18|1807.5|1789.7|1807.68|1789.88|1806.92|1789.12|21
1649681570000|2022-04-11 12:52:50|1807.53|1789.73|1808.96|1791.16|1809.19|1791.39|1807.53|1789.73|22
1649681580000|2022-04-11 12:53:00|1808.93|1791.13|1808.55|1790.75|1808.93|1791.13|1808.52|1790.72|13
1649681590000|2022-04-11 12:53:10|1808.7|1790.9|1808.51|1790.71|1808.74|1790.94|1808.44|1790.64|18
1649681600000|2022-04-11 12:53:20|1808.54|1790.74|1808.52|1790.72|1808.58|1790.78|1808.47|1790.67|11
1649681610000|2022-04-11 12:53:30|1808.51|1790.71|1808.51|1790.71|1808.52|1790.72|1808.5|1790.7|6
1649681620000|2022-04-11 12:53:40|1808.53|1790.73|1808.5|1790.7|1808.94|1791.14|1808.49|1790.69|21
1649681630000|2022-04-11 12:53:50|1808.51|1790.71|1808.51|1790.71|1808.9|1791.1|1808.5|1790.7|17
1649681640000|2022-04-11 12:54:00|1808.5|1790.7|1808.27|1790.47|1808.53|1790.73|1808.23|1790.43|7
1649681650000|2022-04-11 12:54:10|1808.15|1790.35|1808.4|1790.6|1808.4|1790.6|1808.13|1790.33|16
1649681660000|2022-04-11 12:54:20|1808.31|1790.51|1808.72|1790.92|1808.86|1791.06|1808.31|1790.51|14
1649681670000|2022-04-11 12:54:30|1808.7|1790.9|1808.96|1791.16|1809.19|1791.39|1808.7|1790.9|19
1649681680000|2022-04-11 12:54:40|1809.02|1791.22|1809.55|1791.75|1809.62|1791.82|1809.02|1791.22|19
1649681690000|2022-04-11 12:54:50|1809.53|1791.73|1809.97|1792.17|1810|1792.2|1809.53|1791.73|21
1649681700000|2022-04-11 12:55:00|1809.94|1792.14|1809.82|1792.02|1810.19|1792.39|1809.65|1791.85|15
1649681710000|2022-04-11 12:55:10|1809.86|1792.06|1810.05|1792.25|1810.09|1792.29|1809.84|1792.04|19
1649681720000|2022-04-11 12:55:20|1810.04|1792.24|1809.94|1792.14|1810.15|1792.35|1809.68|1791.88|20
1649681730000|2022-04-11 12:55:30|1809.72|1791.92|1809.56|1791.76|1809.72|1791.92|1809.34|1791.54|19
1649681740000|2022-04-11 12:55:40|1809.55|1791.75|1810|1792.2|1810.02|1792.22|1809.51|1791.71|16
1649681750000|2022-04-11 12:55:50|1810.02|1792.22|1809.66|1791.86|1810.3|1792.5|1809.66|1791.86|16
1649681760000|2022-04-11 12:56:00|1809.99|1792.19|1810.36|1792.56|1810.42|1792.62|1809.99|1792.19|14
1649681770000|2022-04-11 12:56:10|1810.37|1792.57|1809.66|1791.86|1810.45|1792.65|1809.66|1791.86|18
1649681780000|2022-04-11 12:56:20|1809.67|1791.87|1810.37|1792.57|1810.37|1792.57|1809.67|1791.87|15
1649681790000|2022-04-11 12:56:30|1810.38|1792.58|1812.75|1794.95|1813.2|1795.4|1810.35|1792.55|24
1649681800000|2022-04-11 12:56:40|1812.35|1794.55|1812.06|1794.26|1812.35|1794.55|1811.66|1793.86|15
1649681810000|2022-04-11 12:56:50|1812.16|1794.36|1810.89|1793.09|1812.25|1794.45|1810.89|1793.09|14
1649681820000|2022-04-11 12:57:00|1810.88|1793.08|1811.15|1793.35|1811.18|1793.38|1810.57|1792.77|22
1649681830000|2022-04-11 12:57:10|1811.06|1793.26|1810.52|1792.72|1811.16|1793.36|1810.52|1792.72|26
1649681840000|2022-04-11 12:57:20|1810.53|1792.73|1810.41|1792.61|1810.53|1792.73|1809.98|1792.18|13
1649681850000|2022-04-11 12:57:30|1810.05|1792.25|1808.74|1790.94|1810.34|1792.54|1808.74|1790.94|19
1649681860000|2022-04-11 12:57:40|1808.45|1790.65|1807.78|1789.98|1808.45|1790.65|1807.65|1789.85|16
1649681870000|2022-04-11 12:57:50|1807.66|1789.86|1806.78|1788.98|1807.66|1789.86|1806.78|1788.98|6
1649681880000|2022-04-11 12:58:00|1806.63|1788.83|1805.38|1787.58|1806.66|1788.86|1805.38|1787.58|14
1649681890000|2022-04-11 12:58:10|1805.43|1787.63|1805.48|1787.68|1805.59|1787.79|1805.39|1787.59|15
1649681900000|2022-04-11 12:58:20|1805.69|1787.89|1806.17|1788.37|1806.53|1788.73|1805.69|1787.89|27
1649681910000|2022-04-11 12:58:30|1806.03|1788.23|1806.12|1788.32|1806.81|1789.01|1806.03|1788.23|27
1649681920000|2022-04-11 12:58:40|1805.9|1788.1|1805.45|1787.65|1806.41|1788.61|1805.39|1787.59|19
1649681930000|2022-04-11 12:58:50|1805.44|1787.64|1806.33|1788.53|1806.34|1788.54|1805.44|1787.64|20
1649681940000|2022-04-11 12:59:00|1806.4|1788.6|1806.24|1788.44|1806.41|1788.61|1805.89|1788.09|19
1649681950000|2022-04-11 12:59:10|1805.9|1788.1|1805.48|1787.68|1806.25|1788.45|1805.38|1787.58|17
1649681960000|2022-04-11 12:59:20|1805.59|1787.79|1804.32|1786.52|1805.59|1787.79|1804.32|1786.52|15
1649681970000|2022-04-11 12:59:30|1804.31|1786.51|1805.12|1787.32|1805.12|1787.32|1804.09|1786.29|13
1649681980000|2022-04-11 12:59:40|1805.19|1787.39|1805.37|1787.57|1805.39|1787.59|1805.14|1787.34|23
1649681990000|2022-04-11 12:59:50|1805.36|1787.56|1805.37|1787.57|1805.79|1787.99|1804.72|1786.92|24
1649682000000|2022-04-11 13:00:00|1805.29|1787.49|1804.44|1786.64|1805.29|1787.49|1804.27|1786.47|23
1649682010000|2022-04-11 13:00:10|1804.7|1786.9|1807.04|1789.24|1807.04|1789.24|1804.7|1786.9|32
1649682020000|2022-04-11 13:00:20|1807.03|1789.23|1806.53|1788.73|1807.15|1789.35|1806.14|1788.34|23
1649682030000|2022-04-11 13:00:30|1806.54|1788.74|1806.61|1788.81|1806.64|1788.84|1806.51|1788.71|23
1649682040000|2022-04-11 13:00:40|1806.55|1788.75|1806.39|1788.59|1806.8|1789|1806.31|1788.51|22
1649682050000|2022-04-11 13:00:50|1806.45|1788.65|1806.41|1788.61|1806.48|1788.68|1806.39|1788.59|8
1649682060000|2022-04-11 13:01:00|1806.4|1788.6|1804.42|1786.62|1806.4|1788.6|1803.98|1786.18|14
1649682070000|2022-04-11 13:01:10|1803.81|1786.01|1803.32|1785.52|1803.81|1786.01|1803.32|1785.52|9
1649682080000|2022-04-11 13:01:20|1803.34|1785.54|1801.21|1783.41|1804|1786.2|1801.21|1783.41|19
1649682090000|2022-04-11 13:01:30|1800.93|1783.13|1801.3|1783.5|1801.42|1783.62|1800.8|1783|31
1649682100000|2022-04-11 13:01:40|1801.28|1783.48|1801.51|1783.71|1801.57|1783.77|1801.09|1783.29|29
1649682110000|2022-04-11 13:01:50|1801.46|1783.66|1801.66|1783.86|1802.05|1784.25|1801.43|1783.63|22
1649682120000|2022-04-11 13:02:00|1801.96|1784.16|1802.92|1785.12|1802.92|1785.12|1801.96|1784.16|18
1649682130000|2022-04-11 13:02:10|1802.9|1785.1|1802.8|1785|1802.9|1785.1|1802.69|1784.89|16
1649682140000|2022-04-11 13:02:20|1802.81|1785.01|1802.81|1785.01|1802.92|1785.12|1802.66|1784.86|20
1649682150000|2022-04-11 13:02:30|1802.69|1784.89|1802.55|1784.75|1802.8|1785|1802.47|1784.67|7
1649682160000|2022-04-11 13:02:40|1802.59|1784.79|1803.83|1786.03|1803.83|1786.03|1802.58|1784.78|25
1649682170000|2022-04-11 13:02:50|1803.84|1786.04|1804.5|1786.7|1804.52|1786.72|1803.81|1786.01|24
1649682180000|2022-04-11 13:03:00|1804.49|1786.69|1804.53|1786.73|1804.54|1786.74|1804.47|1786.67|10
1649682190000|2022-04-11 13:03:10|1804.54|1786.74|1804.22|1786.42|1804.55|1786.75|1803.79|1785.99|21
1649682200000|2022-04-11 13:03:20|1804.21|1786.41|1805.25|1787.45|1805.26|1787.46|1804.21|1786.41|18
1649682210000|2022-04-11 13:03:30|1805.43|1787.63|1805.37|1787.57|1805.44|1787.64|1805.28|1787.48|17
1649682220000|2022-04-11 13:03:40|1805.39|1787.59|1806.1|1788.3|1806.17|1788.37|1805.39|1787.59|21
1649682230000|2022-04-11 13:03:50|1806.12|1788.32|1806.04|1788.24|1806.38|1788.58|1805.66|1787.86|16
1649682240000|2022-04-11 13:04:00|1806.16|1788.36|1805.37|1787.57|1806.16|1788.36|1805.28|1787.48|21
1649682250000|2022-04-11 13:04:10|1805.42|1787.62|1805.83|1788.03|1806.17|1788.37|1805.34|1787.54|13
1649682260000|2022-04-11 13:04:20|1805.82|1788.02|1805.05|1787.25|1805.82|1788.02|1805.05|1787.25|16
1649682270000|2022-04-11 13:04:30|1805.04|1787.24|1804.69|1786.89|1805.04|1787.24|1804.61|1786.81|12
1649682280000|2022-04-11 13:04:40|1804.65|1786.85|1804.65|1786.85|1804.72|1786.92|1804.6|1786.8|9
1649682290000|2022-04-11 13:04:50|1804.64|1786.84|1804.8|1787|1804.83|1787.03|1804.63|1786.83|15
1649682300000|2022-04-11 13:05:00|1804.71|1786.91|1804.71|1786.91|1804.89|1787.09|1804.63|1786.83|21
1649682310000|2022-04-11 13:05:10|1804.66|1786.86|1803.62|1785.82|1804.66|1786.86|1803.62|1785.82|19
1649682320000|2022-04-11 13:05:20|1803.58|1785.78|1803.22|1785.42|1803.58|1785.78|1803.02|1785.22|20
1649682330000|2022-04-11 13:05:30|1803.19|1785.39|1802.11|1784.31|1803.21|1785.41|1802.04|1784.24|16
1649682340000|2022-04-11 13:05:40|1802.08|1784.28|1801.64|1783.84|1802.11|1784.31|1801.64|1783.84|9
1649682350000|2022-04-11 13:05:50|1801.66|1783.86|1800.81|1783.01|1801.66|1783.86|1800.37|1782.57|21
1649682360000|2022-04-11 13:06:00|1800.96|1783.16|1797.55|1779.75|1800.96|1783.16|1797.55|1779.75|25
1649682370000|2022-04-11 13:06:10|1797.97|1780.17|1796.6|1778.8|1798.03|1780.23|1796.6|1778.8|15
1649682380000|2022-04-11 13:06:20|1796.76|1778.96|1797.01|1779.21|1797.02|1779.22|1796.48|1778.68|26
1649682390000|2022-04-11 13:06:30|1797.11|1779.31|1798|1780.2|1798|1780.2|1797.11|1779.31|23
1649682400000|2022-04-11 13:06:40|1798.04|1780.24|1798.07|1780.27|1798.21|1780.41|1797.77|1779.97|26
1649682410000|2022-04-11 13:06:50|1798.1|1780.3|1797.84|1780.04|1798.1|1780.3|1797.81|1780.01|19
1649682420000|2022-04-11 13:07:00|1797.81|1780.01|1797.91|1780.11|1798.22|1780.42|1797.77|1779.97|26
1649682430000|2022-04-11 13:07:10|1797.87|1780.07|1797.15|1779.35|1797.87|1780.07|1796.96|1779.16|20
1649682440000|2022-04-11 13:07:20|1797.16|1779.36|1797.2|1779.4|1797.21|1779.41|1796.97|1779.17|17
1649682450000|2022-04-11 13:07:30|1797.19|1779.39|1797.36|1779.56|1797.36|1779.56|1796.97|1779.17|18
1649682460000|2022-04-11 13:07:40|1797.56|1779.76|1796.82|1779.02|1798.17|1780.37|1796.78|1778.98|25
1649682470000|2022-04-11 13:07:50|1796.79|1778.99|1798.31|1780.51|1798.35|1780.55|1796.75|1778.95|23
1649682480000|2022-04-11 13:08:00|1798.32|1780.52|1797.68|1779.88|1798.51|1780.71|1797.68|1779.88|21
1649682490000|2022-04-11 13:08:10|1797.53|1779.73|1797.11|1779.31|1797.54|1779.74|1796.88|1779.08|15
1649682500000|2022-04-11 13:08:20|1797.12|1779.32|1797.1|1779.3|1797.12|1779.32|1797.02|1779.22|9
1649682510000|2022-04-11 13:08:30|1797.09|1779.29|1796.44|1778.64|1797.09|1779.29|1796.37|1778.57|22
1649682520000|2022-04-11 13:08:40|1796.34|1778.54|1796.21|1778.41|1796.34|1778.54|1796.16|1778.36|5
1649682530000|2022-04-11 13:08:50|1795.94|1778.14|1796.88|1779.08|1797.22|1779.42|1795.85|1778.05|16
1649682540000|2022-04-11 13:09:00|1796.86|1779.06|1795.97|1778.17|1797.15|1779.35|1795.84|1778.04|21
1649682550000|2022-04-11 13:09:10|1795.96|1778.16|1795.81|1778.01|1796.18|1778.38|1795.58|1777.78|23
1649682560000|2022-04-11 13:09:20|1795.84|1778.04|1796.42|1778.62|1796.46|1778.66|1795.81|1778.01|18
1649682570000|2022-04-11 13:09:30|1796.44|1778.64|1796.43|1778.63|1796.45|1778.65|1796.34|1778.54|12
1649682580000|2022-04-11 13:09:40|1796.05|1778.25|1796.22|1778.42|1796.34|1778.54|1795.65|1777.85|13
1649682590000|2022-04-11 13:09:50|1796.21|1778.41|1796.14|1778.34|1796.21|1778.41|1795.91|1778.11|12
1649682600000|2022-04-11 13:10:00|1796.13|1778.33|1796.07|1778.27|1796.14|1778.34|1795.55|1777.75|17
1649682610000|2022-04-11 13:10:10|1796.16|1778.36|1796.6|1778.8|1796.6|1778.8|1796.14|1778.34|17
1649682620000|2022-04-11 13:10:20|1796.67|1778.87|1797.11|1779.31|1797.51|1779.71|1796.67|1778.87|26
1649682630000|2022-04-11 13:10:30|1797.19|1779.39|1797.42|1779.62|1797.44|1779.64|1797.14|1779.34|15
1649682640000|2022-04-11 13:10:40|1797.41|1779.61|1797.28|1779.48|1797.46|1779.66|1796.7|1778.9|18
1649682650000|2022-04-11 13:10:50|1797.18|1779.38|1797.26|1779.46|1797.26|1779.46|1796.57|1778.77|24
1649682660000|2022-04-11 13:11:00|1797.29|1779.49|1796.53|1778.73|1797.54|1779.74|1796.53|1778.73|30
1649682670000|2022-04-11 13:11:10|1796.7|1778.9|1796.65|1778.85|1796.72|1778.92|1796.4|1778.6|8
1649682680000|2022-04-11 13:11:20|1796.59|1778.79|1795.36|1777.56|1796.65|1778.85|1795.36|1777.56|18
1649682690000|2022-04-11 13:11:30|1795.38|1777.58|1794.84|1777.04|1795.49|1777.69|1794.46|1776.66|16
1649682700000|2022-04-11 13:11:40|1794.96|1777.16|1792.85|1775.05|1794.96|1777.16|1792.74|1774.94|20
1649682710000|2022-04-11 13:11:50|1792.75|1774.95|1792.68|1774.88|1792.9|1775.1|1792.54|1774.74|9
1649682720000|2022-04-11 13:12:00|1792.66|1774.86|1791.88|1774.08|1792.66|1774.86|1791.75|1773.95|21
1649682730000|2022-04-11 13:12:10|1791.75|1773.95|1790.02|1772.22|1791.75|1773.95|1789.7|1771.9|29
1649682740000|2022-04-11 13:12:20|1789.97|1772.17|1792.18|1774.38|1792.18|1774.38|1788.65|1770.85|31
1649682750000|2022-04-11 13:12:30|1792.48|1774.68|1795.38|1777.58|1795.75|1777.95|1791.79|1773.99|37
1649682760000|2022-04-11 13:12:40|1795.67|1777.87|1797.85|1780.05|1797.88|1780.08|1795.67|1777.87|35
1649682770000|2022-04-11 13:12:50|1797.83|1780.03|1798.76|1780.96|1799.23|1781.43|1797.81|1780.01|33
1649682780000|2022-04-11 13:13:00|1798.32|1780.52|1799.4|1781.6|1799.4|1781.6|1798.19|1780.39|17
1649682790000|2022-04-11 13:13:10|1799.29|1781.49|1798.47|1780.67|1799.4|1781.6|1798.38|1780.58|11
1649682800000|2022-04-11 13:13:20|1798.55|1780.75|1798.27|1780.47|1798.65|1780.85|1797.56|1779.76|32
1649682810000|2022-04-11 13:13:30|1798.29|1780.49|1798.29|1780.49|1799.3|1781.5|1798.14|1780.34|19
1649682820000|2022-04-11 13:13:40|1798.3|1780.5|1796.74|1778.94|1798.55|1780.75|1796.6|1778.8|28
1649682830000|2022-04-11 13:13:50|1796.72|1778.92|1795.39|1777.59|1796.72|1778.92|1795.38|1777.58|28
1649682840000|2022-04-11 13:14:00|1795.46|1777.66|1795.34|1777.54|1795.51|1777.71|1795.34|1777.54|23
1649682850000|2022-04-11 13:14:10|1795.07|1777.27|1795.73|1777.93|1795.73|1777.93|1794.52|1776.72|28
1649682860000|2022-04-11 13:14:20|1795.83|1778.03|1794.73|1776.93|1796.43|1778.63|1794.73|1776.93|24
1649682870000|2022-04-11 13:14:30|1794.65|1776.85|1793.48|1775.68|1794.65|1776.85|1793.48|1775.68|17
1649682880000|2022-04-11 13:14:40|1793.54|1775.74|1793.05|1775.25|1793.54|1775.74|1792.38|1774.58|23
1649682890000|2022-04-11 13:14:50|1793.03|1775.23|1791.03|1773.23|1793.44|1775.64|1791.03|1773.23|29
1649682900000|2022-04-11 13:15:00|1790.81|1773.01|1792.35|1774.55|1792.49|1774.69|1790.73|1772.93|32
1649682910000|2022-04-11 13:15:10|1792.36|1774.56|1794.28|1776.48|1794.39|1776.59|1792.29|1774.49|25
1649682920000|2022-04-11 13:15:20|1794.08|1776.28|1793.37|1775.57|1794.08|1776.28|1793.34|1775.54|13
1649682930000|2022-04-11 13:15:30|1793.36|1775.56|1793.52|1775.72|1794.05|1776.25|1793.36|1775.56|19
1649682940000|2022-04-11 13:15:40|1793.53|1775.73|1791.12|1773.32|1794.03|1776.23|1790.77|1772.97|23
1649682950000|2022-04-11 13:15:50|1791.09|1773.29|1791.37|1773.57|1792.23|1774.43|1790.52|1772.72|26
1649682960000|2022-04-11 13:16:00|1791.43|1773.63|1790.87|1773.07|1791.43|1773.63|1790.87|1773.07|15
1649682970000|2022-04-11 13:16:10|1790.83|1773.03|1789.58|1771.78|1790.83|1773.03|1789.57|1771.77|17
1649682980000|2022-04-11 13:16:20|1789.6|1771.8|1790.22|1772.42|1790.22|1772.42|1789.58|1771.78|9
1649682990000|2022-04-11 13:16:30|1789.88|1772.08|1790.17|1772.37|1790.22|1772.42|1789.56|1771.76|17
1649683000000|2022-04-11 13:16:40|1790.14|1772.34|1790.33|1772.53|1790.58|1772.78|1790.14|1772.34|14
1649683010000|2022-04-11 13:16:50|1790.27|1772.47|1789.51|1771.71|1790.38|1772.58|1789.49|1771.69|17
1649683020000|2022-04-11 13:17:00|1789.91|1772.11|1789.74|1771.94|1790.33|1772.53|1789.74|1771.94|14
1649683030000|2022-04-11 13:17:10|1789.64|1771.84|1790.4|1772.6|1790.4|1772.6|1789.63|1771.83|16
1649683040000|2022-04-11 13:17:20|1790.35|1772.55|1789.95|1772.15|1790.35|1772.55|1789.7|1771.9|10
1649683050000|2022-04-11 13:17:30|1789.78|1771.98|1790.4|1772.6|1790.4|1772.6|1789.52|1771.72|10
1649683060000|2022-04-11 13:17:40|1790.64|1772.84|1790.4|1772.6|1790.64|1772.84|1790.4|1772.6|2
1649683070000|2022-04-11 13:17:50|1790.44|1772.64|1790.4|1772.6|1790.45|1772.65|1790.3|1772.5|9
1649683080000|2022-04-11 13:18:00|1790.59|1772.79|1789.88|1772.08|1791.4|1773.6|1789.88|1772.08|13
1649683090000|2022-04-11 13:18:10|1789.58|1771.78|1788.98|1771.18|1789.58|1771.78|1788.69|1770.89|11
1649683100000|2022-04-11 13:18:20|1788.93|1771.13|1789.58|1771.78|1789.6|1771.8|1788.83|1771.03|20
1649683110000|2022-04-11 13:18:30|1789.47|1771.67|1789.34|1771.54|1789.47|1771.67|1788.72|1770.92|19
1649683120000|2022-04-11 13:18:40|1789.3|1771.5|1789.65|1771.85|1790.13|1772.33|1789.27|1771.47|19
1649683130000|2022-04-11 13:18:50|1789.62|1771.82|1790.29|1772.49|1790.42|1772.62|1789.4|1771.6|19
1649683140000|2022-04-11 13:19:00|1790.3|1772.5|1790.67|1772.87|1791.19|1773.39|1790.3|1772.5|10
1649683150000|2022-04-11 13:19:10|1790.4|1772.6|1790.99|1773.19|1791.07|1773.27|1790.4|1772.6|5
1649683160000|2022-04-11 13:19:20|1790.7|1772.9|1790.4|1772.6|1791.4|1773.6|1790.4|1772.6|17
1649683170000|2022-04-11 13:19:30|1790.49|1772.69|1790.75|1772.95|1791.14|1773.34|1790.4|1772.6|21
1649683180000|2022-04-11 13:19:40|1790.68|1772.88|1790.32|1772.52|1791.29|1773.49|1790.26|1772.46|11
1649683190000|2022-04-11 13:19:50|1790.31|1772.51|1788.66|1770.86|1790.31|1772.51|1788.64|1770.84|10
1649683200000|2022-04-11 13:20:00|1788.4|1770.6|1789.06|1771.26|1789.12|1771.32|1788.4|1770.6|12
1649683210000|2022-04-11 13:20:10|1789.01|1771.21|1787.99|1770.19|1789.4|1771.6|1787.99|1770.19|22
1649683220000|2022-04-11 13:20:20|1787.56|1769.76|1786.91|1769.11|1787.58|1769.78|1786.91|1769.11|8
1649683230000|2022-04-11 13:20:30|1786.86|1769.06|1784.04|1766.24|1786.86|1769.06|1783.57|1765.77|29
1649683240000|2022-04-11 13:20:40|1784|1766.2|1782.38|1764.58|1784.12|1766.32|1782.38|1764.58|24
1649683250000|2022-04-11 13:20:50|1782.4|1764.6|1775.8|1758|1783.18|1765.38|1775.54|1757.74|38
1649683260000|2022-04-11 13:21:00|1775.98|1758.18|1778.6|1760.8|1778.6|1760.8|1775.58|1757.78|29
1649683270000|2022-04-11 13:21:10|1778.36|1760.56|1779.9|1762.1|1779.9|1762.1|1778.36|1760.56|22
1649683280000|2022-04-11 13:21:20|1779.88|1762.08|1779.4|1761.6|1779.88|1762.08|1778.9|1761.1|18
1649683290000|2022-04-11 13:21:30|1779.15|1761.35|1780.44|1762.64|1780.45|1762.65|1778.4|1760.6|16
1649683300000|2022-04-11 13:21:40|1780.5|1762.7|1782.58|1764.78|1782.98|1765.18|1780.5|1762.7|22
1649683310000|2022-04-11 13:21:50|1782.59|1764.79|1782.46|1764.66|1782.88|1765.08|1782.35|1764.55|23
1649683320000|2022-04-11 13:22:00|1782.4|1764.6|1781.54|1763.74|1782.86|1765.06|1781.44|1763.64|21
1649683330000|2022-04-11 13:22:10|1781.56|1763.76|1782.19|1764.39|1782.51|1764.71|1781.23|1763.43|27
1649683340000|2022-04-11 13:22:20|1782.37|1764.57|1783.71|1765.91|1784.53|1766.73|1782.37|1764.57|32
1649683350000|2022-04-11 13:22:30|1783.38|1765.58|1783.4|1765.6|1783.64|1765.84|1783.12|1765.32|17
1649683360000|2022-04-11 13:22:40|1783.35|1765.55|1783.84|1766.04|1784.22|1766.42|1783.35|1765.55|13
1649683370000|2022-04-11 13:22:50|1783.75|1765.95|1784.14|1766.34|1784.19|1766.39|1783.5|1765.7|18
1649683380000|2022-04-11 13:23:00|1784.22|1766.42|1783.04|1765.24|1784.25|1766.45|1782.54|1764.74|26
1649683390000|2022-04-11 13:23:10|1783.07|1765.27|1783.46|1765.66|1783.53|1765.73|1783.07|1765.27|16
1649683400000|2022-04-11 13:23:20|1783.65|1765.85|1782.54|1764.74|1783.65|1765.85|1782.52|1764.72|16
1649683410000|2022-04-11 13:23:30|1782.53|1764.73|1783.4|1765.6|1783.55|1765.75|1782.53|1764.73|16
1649683420000|2022-04-11 13:23:40|1783.49|1765.69|1783.65|1765.85|1783.77|1765.97|1783.4|1765.6|11
1649683430000|2022-04-11 13:23:50|1783.68|1765.88|1785.5|1767.7|1785.5|1767.7|1783.68|1765.88|11
1649683440000|2022-04-11 13:24:00|1786.05|1768.25|1789.4|1771.6|1789.4|1771.6|1786.01|1768.21|22
1649683450000|2022-04-11 13:24:10|1789.42|1771.62|1788.49|1770.69|1789.45|1771.65|1788.49|1770.69|9
1649683460000|2022-04-11 13:24:20|1788.52|1770.72|1787.49|1769.69|1788.85|1771.05|1787.37|1769.57|19
1649683470000|2022-04-11 13:24:30|1787.51|1769.71|1785.71|1767.91|1787.54|1769.74|1785.4|1767.6|30
1649683480000|2022-04-11 13:24:40|1785.93|1768.13|1786.4|1768.6|1787.21|1769.41|1785.93|1768.13|25
1649683490000|2022-04-11 13:24:50|1786.94|1769.14|1787.22|1769.42|1787.22|1769.42|1786.4|1768.6|13
1649683500000|2022-04-11 13:25:00|1787.32|1769.52|1786.69|1768.89|1787.55|1769.75|1785.6|1767.8|28
1649683510000|2022-04-11 13:25:10|1787.11|1769.31|1785.34|1767.54|1787.28|1769.48|1785.3|1767.5|28
1649683520000|2022-04-11 13:25:20|1785.33|1767.53|1784.4|1766.6|1785.33|1767.53|1784.3|1766.5|20
1649683530000|2022-04-11 13:25:30|1784.3|1766.5|1783.81|1766.01|1784.4|1766.6|1783.29|1765.49|15
1649683540000|2022-04-11 13:25:40|1783.5|1765.7|1782.21|1764.41|1783.5|1765.7|1782.21|1764.41|22
1649683550000|2022-04-11 13:25:50|1781.53|1763.73|1781.4|1763.6|1781.54|1763.74|1780.4|1762.6|21
1649683560000|2022-04-11 13:26:00|1781.37|1763.57|1781.4|1763.6|1782.45|1764.65|1781.26|1763.46|25
1649683570000|2022-04-11 13:26:10|1781.45|1763.65|1780.63|1762.83|1781.51|1763.71|1780.4|1762.6|10
1649683580000|2022-04-11 13:26:20|1780.74|1762.94|1779.4|1761.6|1780.74|1762.94|1779.4|1761.6|14
1649683590000|2022-04-11 13:26:30|1779.79|1761.99|1778.29|1760.49|1779.8|1762|1777.62|1759.82|26
1649683600000|2022-04-11 13:26:40|1778.33|1760.53|1777.32|1759.52|1778.44|1760.64|1776.46|1758.66|34
1649683610000|2022-04-11 13:26:50|1777.33|1759.53|1776.75|1758.95|1777.46|1759.66|1776.71|1758.91|15
1649683620000|2022-04-11 13:27:00|1776.77|1758.97|1776.4|1758.6|1777.35|1759.55|1776.19|1758.39|27
1649683630000|2022-04-11 13:27:10|1776.85|1759.05|1773.7|1755.9|1777.4|1759.6|1773.45|1755.65|29
1649683640000|2022-04-11 13:27:20|1773.4|1755.6|1768.75|1750.95|1774.4|1756.6|1767.81|1750.01|35
1649683650000|2022-04-11 13:27:30|1768.78|1750.98|1771.09|1753.29|1771.65|1753.85|1768.75|1750.95|34
1649683660000|2022-04-11 13:27:40|1770.97|1753.17|1772.29|1754.49|1772.35|1754.55|1770.97|1753.17|22
1649683670000|2022-04-11 13:27:50|1772.27|1754.47|1771.72|1753.92|1772.32|1754.52|1771.72|1753.92|21
1649683680000|2022-04-11 13:28:00|1771.82|1754.02|1771.84|1754.04|1772.74|1754.94|1771.82|1754.02|20
1649683690000|2022-04-11 13:28:10|1771.74|1753.94|1774.27|1756.47|1774.41|1756.61|1771.73|1753.93|24
1649683700000|2022-04-11 13:28:20|1774.21|1756.41|1774.65|1756.85|1774.9|1757.1|1773.75|1755.95|22
1649683710000|2022-04-11 13:28:30|1774.7|1756.9|1774.34|1756.54|1774.91|1757.11|1774.34|1756.54|11
1649683720000|2022-04-11 13:28:40|1774.5|1756.7|1776|1758.2|1776.3|1758.5|1774.4|1756.6|19
1649683730000|2022-04-11 13:28:50|1776.04|1758.24|1777.06|1759.26|1777.06|1759.26|1775.79|1757.99|17
1649683740000|2022-04-11 13:29:00|1776.87|1759.07|1775.26|1757.46|1776.91|1759.11|1775.26|1757.46|24
1649683750000|2022-04-11 13:29:10|1775.36|1757.56|1774.45|1756.65|1775.36|1757.56|1774.24|1756.44|27
1649683760000|2022-04-11 13:29:20|1774.32|1756.52|1774.49|1756.69|1775.45|1757.65|1773.85|1756.05|29
1649683770000|2022-04-11 13:29:30|1774.4|1756.6|1775.48|1757.68|1775.68|1757.88|1774.12|1756.32|30
1649683780000|2022-04-11 13:29:40|1775.52|1757.72|1776.84|1759.04|1777.3|1759.5|1775.03|1757.23|25
1649683790000|2022-04-11 13:29:50|1777.46|1759.66|1778.78|1760.98|1779.22|1761.42|1777.46|1759.66|29
1649683800000|2022-04-11 13:30:00|1778.38|1760.58|1780.89|1763.09|1781.19|1763.39|1778.03|1760.23|31
1649683810000|2022-04-11 13:30:10|1781.65|1763.85|1782.71|1764.91|1783.34|1765.54|1781.47|1763.67|31
1649683820000|2022-04-11 13:30:20|1783.29|1765.49|1782.4|1764.6|1784.23|1766.43|1782.4|1764.6|28
1649683830000|2022-04-11 13:30:30|1782.63|1764.83|1781.85|1764.05|1782.9|1765.1|1781.85|1764.05|27
1649683840000|2022-04-11 13:30:40|1782.38|1764.58|1780.46|1762.66|1783.15|1765.35|1780.46|1762.66|31
1649683850000|2022-04-11 13:30:50|1780.4|1762.6|1777.32|1759.52|1780.43|1762.63|1777.32|1759.52|27
1649683860000|2022-04-11 13:31:00|1777.28|1759.48|1777.4|1759.6|1777.99|1760.19|1777.14|1759.34|31
1649683870000|2022-04-11 13:31:10|1777.32|1759.52|1773.86|1756.06|1777.33|1759.53|1773.86|1756.06|31
1649683880000|2022-04-11 13:31:20|1773.8|1756|1771.25|1753.45|1773.85|1756.05|1770.71|1752.91|37
1649683890000|2022-04-11 13:31:30|1771.05|1753.25|1773.09|1755.29|1773.1|1755.3|1770.78|1752.98|28
1649683900000|2022-04-11 13:31:40|1772.9|1755.1|1771.57|1753.77|1772.9|1755.1|1771.26|1753.46|30
1649683910000|2022-04-11 13:31:50|1771.3|1753.5|1772.59|1754.79|1772.59|1754.79|1769.9|1752.1|38
1649683920000|2022-04-11 13:32:00|1772.39|1754.59|1771.38|1753.58|1772.39|1754.59|1770.32|1752.52|31
1649683930000|2022-04-11 13:32:10|1771.6|1753.8|1771.13|1753.33|1773.15|1755.35|1770.45|1752.65|32
1649683940000|2022-04-11 13:32:20|1771.15|1753.35|1771.3|1753.5|1771.68|1753.88|1770.44|1752.64|23
1649683950000|2022-04-11 13:32:30|1771.29|1753.49|1770.41|1752.61|1771.33|1753.53|1770.36|1752.56|28
1649683960000|2022-04-11 13:32:40|1770.43|1752.63|1769.12|1751.32|1771.29|1753.49|1768.96|1751.16|37
1649683970000|2022-04-11 13:32:50|1769.16|1751.36|1768.23|1750.43|1769.27|1751.47|1767.71|1749.91|26
1649683980000|2022-04-11 13:33:00|1768.29|1750.49|1765.94|1748.14|1768.42|1750.62|1765.46|1747.66|37
1649683990000|2022-04-11 13:33:10|1765.97|1748.17|1766.09|1748.29|1766.94|1749.14|1765.97|1748.17|30
1649684000000|2022-04-11 13:33:20|1765.59|1747.79|1766.36|1748.56|1767.05|1749.25|1765.58|1747.78|25
1649684010000|2022-04-11 13:33:30|1766.4|1748.6|1768.16|1750.36|1768.28|1750.48|1766.2|1748.4|31
1649684020000|2022-04-11 13:33:40|1768.23|1750.43|1768.75|1750.95|1768.77|1750.97|1767.55|1749.75|32
1649684030000|2022-04-11 13:33:50|1768.4|1750.6|1769.32|1751.52|1769.4|1751.6|1768.4|1750.6|24
1649684040000|2022-04-11 13:34:00|1769.16|1751.36|1769.65|1751.85|1770.6|1752.8|1769.11|1751.31|28
1649684050000|2022-04-11 13:34:10|1769.42|1751.62|1767.41|1749.61|1769.45|1751.65|1767.14|1749.34|29
1649684060000|2022-04-11 13:34:20|1767.43|1749.63|1766.72|1748.92|1767.45|1749.65|1765.43|1747.63|35
1649684070000|2022-04-11 13:34:30|1766.87|1749.07|1770.2|1752.4|1771.6|1753.8|1766.57|1748.77|37
1649684080000|2022-04-11 13:34:40|1770.25|1752.45|1769.61|1751.81|1770.62|1752.82|1768.28|1750.48|38
1649684090000|2022-04-11 13:34:50|1769.6|1751.8|1772.4|1754.6|1772.4|1754.6|1769.56|1751.76|35
1649684100000|2022-04-11 13:35:00|1772.15|1754.35|1776.52|1758.72|1776.52|1758.72|1772.09|1754.29|31
1649684110000|2022-04-11 13:35:10|1776.39|1758.59|1774.91|1757.11|1777.15|1759.35|1774.29|1756.49|36
1649684120000|2022-04-11 13:35:20|1774.95|1757.15|1775.44|1757.64|1776.16|1758.36|1774.95|1757.15|28
1649684130000|2022-04-11 13:35:30|1775.55|1757.75|1775.39|1757.59|1775.55|1757.75|1773.9|1756.1|28
1649684140000|2022-04-11 13:35:40|1775.7|1757.9|1773.24|1755.44|1776.17|1758.37|1772.8|1755|32
1649684150000|2022-04-11 13:35:50|1773.29|1755.49|1775.07|1757.27|1775.38|1757.58|1773.29|1755.49|32
1649684160000|2022-04-11 13:36:00|1774.97|1757.17|1775.41|1757.61|1775.44|1757.64|1774.81|1757.01|22
1649684170000|2022-04-11 13:36:10|1775.78|1757.98|1778.4|1760.6|1778.4|1760.6|1775.78|1757.98|20
1649684180000|2022-04-11 13:36:20|1778.6|1760.8|1779.19|1761.39|1779.96|1762.16|1778.6|1760.8|29
1649684190000|2022-04-11 13:36:30|1779.18|1761.38|1781.51|1763.71|1781.8|1764|1779.01|1761.21|27
1649684200000|2022-04-11 13:36:40|1781.77|1763.97|1782.4|1764.6|1782.62|1764.82|1781.4|1763.6|22
1649684210000|2022-04-11 13:36:50|1782.62|1764.82|1784.4|1766.6|1784.4|1766.6|1782.4|1764.6|17
1649684220000|2022-04-11 13:37:00|1784.18|1766.38|1783.4|1765.6|1784.4|1766.6|1783.32|1765.52|17
1649684230000|2022-04-11 13:37:10|1783.35|1765.55|1783.34|1765.54|1783.4|1765.6|1782.79|1764.99|25
1649684240000|2022-04-11 13:37:20|1783.4|1765.6|1783.4|1765.6|1783.5|1765.7|1782.49|1764.69|14
1649684250000|2022-04-11 13:37:30|1783.32|1765.52|1782.38|1764.58|1783.4|1765.6|1781.9|1764.1|22
1649684260000|2022-04-11 13:37:40|1782.37|1764.57|1780.41|1762.61|1782.37|1764.57|1780.4|1762.6|25
1649684270000|2022-04-11 13:37:50|1780.28|1762.48|1780.4|1762.6|1780.42|1762.62|1780.2|1762.4|17
1649684280000|2022-04-11 13:38:00|1780.28|1762.48|1779.9|1762.1|1780.51|1762.71|1779.9|1762.1|20
1649684290000|2022-04-11 13:38:10|1779.95|1762.15|1780.02|1762.22|1780.3|1762.5|1778.8|1761|24
1649684300000|2022-04-11 13:38:20|1780.01|1762.21|1780.2|1762.4|1780.34|1762.54|1779.56|1761.76|26
1649684310000|2022-04-11 13:38:30|1780.16|1762.36|1773.68|1755.88|1780.23|1762.43|1773.68|1755.88|34
1649684320000|2022-04-11 13:38:40|1774.24|1756.44|1776.26|1758.46|1776.32|1758.52|1774.24|1756.44|26
1649684330000|2022-04-11 13:38:50|1776.32|1758.52|1774.4|1756.6|1776.32|1758.52|1774.33|1756.53|16
1649684340000|2022-04-11 13:39:00|1774.3|1756.5|1775.32|1757.52|1775.4|1757.6|1773.9|1756.1|27
1649684350000|2022-04-11 13:39:10|1775.34|1757.54|1773.4|1755.6|1775.34|1757.54|1773.05|1755.25|23
1649684360000|2022-04-11 13:39:20|1773.39|1755.59|1773.56|1755.76|1774.22|1756.42|1773.31|1755.51|20
1649684370000|2022-04-11 13:39:30|1773.59|1755.79|1774.22|1756.42|1774.32|1756.52|1773.59|1755.79|13
1649684380000|2022-04-11 13:39:40|1774.4|1756.6|1775.32|1757.52|1775.72|1757.92|1773.41|1755.61|21
1649684390000|2022-04-11 13:39:50|1774.9|1757.1|1775.31|1757.51|1775.4|1757.6|1773.79|1755.99|16
1649684400000|2022-04-11 13:40:00|1775.35|1757.55|1779.45|1761.65|1779.45|1761.65|1775.35|1757.55|30
1649684410000|2022-04-11 13:40:10|1779.59|1761.79|1781.35|1763.55|1781.35|1763.55|1779.59|1761.79|29
1649684420000|2022-04-11 13:40:20|1781.36|1763.56|1778.86|1761.06|1781.4|1763.6|1778.86|1761.06|23
1649684430000|2022-04-11 13:40:30|1778.83|1761.03|1778.1|1760.3|1778.9|1761.1|1777.93|1760.13|27
1649684440000|2022-04-11 13:40:40|1777.95|1760.15|1777.33|1759.53|1778.01|1760.21|1776.79|1758.99|28
1649684450000|2022-04-11 13:40:50|1777.31|1759.51|1777|1759.2|1777.49|1759.69|1777|1759.2|16
1649684460000|2022-04-11 13:41:00|1776.27|1758.47|1776.26|1758.46|1776.4|1758.6|1775.37|1757.57|38
1649684470000|2022-04-11 13:41:10|1776.31|1758.51|1775.59|1757.79|1776.52|1758.72|1775|1757.2|27
1649684480000|2022-04-11 13:41:20|1775.49|1757.69|1775.69|1757.89|1776.22|1758.42|1775.24|1757.44|31
1649684490000|2022-04-11 13:41:30|1775.67|1757.87|1776.5|1758.7|1776.52|1758.72|1775.64|1757.84|30
1649684500000|2022-04-11 13:41:40|1776.52|1758.72|1776.25|1758.45|1776.52|1758.72|1775.95|1758.15|32
1649684510000|2022-04-11 13:41:50|1776.32|1758.52|1776.33|1758.53|1776.47|1758.67|1776.05|1758.25|16
1649684520000|2022-04-11 13:42:00|1776.4|1758.6|1777.75|1759.95|1777.75|1759.95|1775.9|1758.1|24
1649684530000|2022-04-11 13:42:10|1778.09|1760.29|1778.81|1761.01|1779.76|1761.96|1777.88|1760.08|28
1649684540000|2022-04-11 13:42:20|1779.4|1761.6|1779.59|1761.79|1780.4|1762.6|1779.4|1761.6|21
1649684550000|2022-04-11 13:42:30|1779.4|1761.6|1779.22|1761.42|1779.9|1762.1|1778.81|1761.01|16
1649684560000|2022-04-11 13:42:40|1778.9|1761.1|1779.65|1761.85|1780.59|1762.79|1778.81|1761.01|28
1649684570000|2022-04-11 13:42:50|1780.15|1762.35|1778.72|1760.92|1780.15|1762.35|1778.72|1760.92|15
1649684580000|2022-04-11 13:43:00|1779.22|1761.42|1779.4|1761.6|1779.85|1762.05|1778.81|1761.01|19
1649684590000|2022-04-11 13:43:10|1779.39|1761.59|1779.19|1761.39|1779.39|1761.59|1779.11|1761.31|11
1649684600000|2022-04-11 13:43:20|1779.12|1761.32|1778.55|1760.75|1779.12|1761.32|1778.52|1760.72|8
1649684610000|2022-04-11 13:43:30|1778.43|1760.63|1779.12|1761.32|1779.23|1761.43|1778.26|1760.46|14
1649684620000|2022-04-11 13:43:40|1779.04|1761.24|1779.36|1761.56|1779.65|1761.85|1778.7|1760.9|30
1649684630000|2022-04-11 13:43:50|1779.52|1761.72|1780.15|1762.35|1780.21|1762.41|1779.36|1761.56|19
1649684640000|2022-04-11 13:44:00|1780.31|1762.51|1783.4|1765.6|1783.4|1765.6|1780.15|1762.35|17
1649684650000|2022-04-11 13:44:10|1783.15|1765.35|1782.65|1764.85|1783.25|1765.45|1781.4|1763.6|30
1649684660000|2022-04-11 13:44:20|1782.89|1765.09|1782.62|1764.82|1783.15|1765.35|1782.4|1764.6|18
1649684670000|2022-04-11 13:44:30|1782.78|1764.98|1782.4|1764.6|1783.47|1765.67|1782.4|1764.6|17
1649684680000|2022-04-11 13:44:40|1782.51|1764.71|1783.33|1765.53|1783.4|1765.6|1782.4|1764.6|9
1649684690000|2022-04-11 13:44:50|1783.21|1765.41|1784.09|1766.29|1784.12|1766.32|1783.09|1765.29|14
1649684700000|2022-04-11 13:45:00|1783.97|1766.17|1783.9|1766.1|1783.97|1766.17|1783.2|1765.4|16
1649684710000|2022-04-11 13:45:10|1784.4|1766.6|1784.49|1766.69|1784.91|1767.11|1783.85|1766.05|14
1649684720000|2022-04-11 13:45:20|1784.5|1766.7|1785.15|1767.35|1785.59|1767.79|1784.5|1766.7|11
1649684730000|2022-04-11 13:45:30|1785.4|1767.6|1783.85|1766.05|1785.4|1767.6|1783.4|1765.6|23
1649684740000|2022-04-11 13:45:40|1783.65|1765.85|1784.14|1766.34|1784.19|1766.39|1783.36|1765.56|23
1649684750000|2022-04-11 13:45:50|1784.19|1766.39|1784.4|1766.6|1784.59|1766.79|1783.4|1765.6|13
1649684760000|2022-04-11 13:46:00|1784.41|1766.61|1785.75|1767.95|1785.75|1767.95|1784.28|1766.48|20
1649684770000|2022-04-11 13:46:10|1786.3|1768.5|1786.4|1768.6|1786.62|1768.82|1785.4|1767.6|18
1649684780000|2022-04-11 13:46:20|1786.19|1768.39|1785.4|1767.6|1786.62|1768.82|1785.4|1767.6|15
1649684790000|2022-04-11 13:46:30|1785.62|1767.82|1785.69|1767.89|1786.4|1768.6|1785.62|1767.82|16
1649684800000|2022-04-11 13:46:40|1786.21|1768.41|1785.4|1767.6|1786.34|1768.54|1785.4|1767.6|22
1649684810000|2022-04-11 13:46:50|1785.49|1767.69|1784.48|1766.68|1785.89|1768.09|1784.46|1766.66|20
1649684820000|2022-04-11 13:47:00|1784.49|1766.69|1784.4|1766.6|1784.9|1767.1|1784.38|1766.58|13
1649684830000|2022-04-11 13:47:10|1784.41|1766.61|1783.87|1766.07|1784.41|1766.61|1783.3|1765.5|17
1649684840000|2022-04-11 13:47:20|1783.62|1765.82|1783.4|1765.6|1783.9|1766.1|1783.33|1765.53|11
1649684850000|2022-04-11 13:47:30|1783.34|1765.54|1783.4|1765.6|1783.5|1765.7|1782.49|1764.69|16
1649684860000|2022-04-11 13:47:40|1783.32|1765.52|1784.19|1766.39|1784.19|1766.39|1783.19|1765.39|20
1649684870000|2022-04-11 13:47:50|1784.21|1766.41|1786.17|1768.37|1786.24|1768.44|1784.21|1766.41|19
1649684880000|2022-04-11 13:48:00|1786.02|1768.22|1786.9|1769.1|1787.4|1769.6|1785.98|1768.18|14
1649684890000|2022-04-11 13:48:10|1786.62|1768.82|1787.6|1769.8|1787.73|1769.93|1786.59|1768.79|19
1649684900000|2022-04-11 13:48:20|1787.4|1769.6|1788.22|1770.42|1788.4|1770.6|1787.4|1769.6|19
1649684910000|2022-04-11 13:48:30|1788.4|1770.6|1789.12|1771.32|1789.42|1771.62|1787.9|1770.1|17
1649684920000|2022-04-11 13:48:40|1789.27|1771.47|1789.4|1771.6|1789.42|1771.62|1789.03|1771.23|14
1649684930000|2022-04-11 13:48:50|1789.18|1771.38|1789.4|1771.6|1789.4|1771.6|1788.4|1770.6|14
1649684940000|2022-04-11 13:49:00|1788.85|1771.05|1789.4|1771.6|1789.49|1771.69|1788.85|1771.05|11
1649684950000|2022-04-11 13:49:10|1789.36|1771.56|1789.9|1772.1|1790.4|1772.6|1789.35|1771.55|17
1649684960000|2022-04-11 13:49:20|1789.62|1771.82|1790.4|1772.6|1790.62|1772.82|1789.4|1771.6|16
1649684970000|2022-04-11 13:49:30|1790.59|1772.79|1791.4|1773.6|1791.4|1773.6|1790.35|1772.55|20
1649684980000|2022-04-11 13:49:40|1791.59|1773.79|1791.4|1773.6|1791.9|1774.1|1790.79|1772.99|24
1649684990000|2022-04-11 13:49:50|1792.43|1774.63|1792.4|1774.6|1793.4|1775.6|1791.9|1774.1|18
1649685000000|2022-04-11 13:50:00|1792.29|1774.49|1791.4|1773.6|1792.4|1774.6|1791.39|1773.59|18
1649685010000|2022-04-11 13:50:10|1791.9|1774.1|1792.57|1774.77|1792.59|1774.79|1791.5|1773.7|17
1649685020000|2022-04-11 13:50:20|1792.73|1774.93|1792.72|1774.92|1793.4|1775.6|1792.4|1774.6|18
1649685030000|2022-04-11 13:50:30|1793.12|1775.32|1793.24|1775.44|1793.4|1775.6|1792.9|1775.1|7
1649685040000|2022-04-11 13:50:40|1793.59|1775.79|1793.4|1775.6|1793.81|1776.01|1792.95|1775.15|11
1649685050000|2022-04-11 13:50:50|1793.48|1775.68|1795.4|1777.6|1795.4|1777.6|1793.4|1775.6|18
1649685060000|2022-04-11 13:51:00|1795.11|1777.31|1794.62|1776.82|1795.11|1777.31|1794.4|1776.6|9
1649685070000|2022-04-11 13:51:10|1794.4|1776.6|1793.4|1775.6|1794.59|1776.79|1793.4|1775.6|19
1649685080000|2022-04-11 13:51:20|1793.35|1775.55|1792.82|1775.02|1793.4|1775.6|1792.57|1774.77|12
1649685090000|2022-04-11 13:51:30|1792.8|1775|1792.4|1774.6|1792.8|1775|1792|1774.2|19
1649685100000|2022-04-11 13:51:40|1792.32|1774.52|1792.18|1774.38|1792.4|1774.6|1792.18|1774.38|3
1649685110000|2022-04-11 13:51:50|1792.31|1774.51|1792.28|1774.48|1792.4|1774.6|1792.19|1774.39|13
1649685120000|2022-04-11 13:52:00|1791.9|1774.1|1790.08|1772.28|1791.9|1774.1|1790.08|1772.28|26
1649685130000|2022-04-11 13:52:10|1790|1772.2|1789.86|1772.06|1790.28|1772.48|1789.37|1771.57|19
1649685140000|2022-04-11 13:52:20|1790.4|1772.6|1791.32|1773.52|1791.4|1773.6|1790.32|1772.52|12
1649685150000|2022-04-11 13:52:30|1791.4|1773.6|1791.4|1773.6|1791.4|1773.6|1791.32|1773.52|7
1649685160000|2022-04-11 13:52:40|1791.41|1773.61|1792.15|1774.35|1792.15|1774.35|1790.9|1773.1|17
1649685170000|2022-04-11 13:52:50|1792.19|1774.39|1792.19|1774.39|1792.19|1774.39|1791.6|1773.8|13
1649685180000|2022-04-11 13:53:00|1792.11|1774.31|1791.82|1774.02|1792.4|1774.6|1791.4|1773.6|15
1649685190000|2022-04-11 13:53:10|1792.32|1774.52|1792.9|1775.1|1793.03|1775.23|1792.1|1774.3|17
1649685200000|2022-04-11 13:53:20|1793.15|1775.35|1793.6|1775.8|1794.25|1776.45|1792.4|1774.6|20
1649685210000|2022-04-11 13:53:30|1793.4|1775.6|1794.19|1776.39|1794.25|1776.45|1793.34|1775.54|20
1649685220000|2022-04-11 13:53:40|1794.12|1776.32|1793.4|1775.6|1794.15|1776.35|1793.16|1775.36|17
1649685230000|2022-04-11 13:53:50|1793.34|1775.54|1793.9|1776.1|1794.15|1776.35|1793.27|1775.47|20
1649685240000|2022-04-11 13:54:00|1793.94|1776.14|1794.15|1776.35|1794.3|1776.5|1793.56|1775.76|13
1649685250000|2022-04-11 13:54:10|1794.3|1776.5|1793.4|1775.6|1794.4|1776.6|1793.4|1775.6|13
1649685260000|2022-04-11 13:54:20|1793.59|1775.79|1792.81|1775.01|1794.12|1776.32|1792.81|1775.01|10
1649685270000|2022-04-11 13:54:30|1792.82|1775.02|1792.17|1774.37|1792.98|1775.18|1792.17|1774.37|12
1649685280000|2022-04-11 13:54:40|1792.08|1774.28|1791.65|1773.85|1792.08|1774.28|1791.63|1773.83|6
1649685290000|2022-04-11 13:54:50|1791.94|1774.14|1793.19|1775.39|1794.4|1776.6|1791.94|1774.14|15
1649685300000|2022-04-11 13:55:00|1793.3|1775.5|1794.9|1777.1|1794.9|1777.1|1792.4|1774.6|29
1649685310000|2022-04-11 13:55:10|1794.98|1777.18|1794.94|1777.14|1795.58|1777.78|1794.4|1776.6|24
1649685320000|2022-04-11 13:55:20|1795.19|1777.39|1794.34|1776.54|1795.22|1777.42|1794.34|1776.54|9
1649685330000|2022-04-11 13:55:30|1794.4|1776.6|1793.9|1776.1|1794.4|1776.6|1793.85|1776.05|8
1649685340000|2022-04-11 13:55:40|1793.4|1775.6|1794.33|1776.53|1794.37|1776.57|1793.4|1775.6|13
1649685350000|2022-04-11 13:55:50|1794.32|1776.52|1794.4|1776.6|1794.63|1776.83|1794.32|1776.52|8
1649685360000|2022-04-11 13:56:00|1794.28|1776.48|1793.72|1775.92|1794.4|1776.6|1793.72|1775.92|7
1649685370000|2022-04-11 13:56:10|1793.97|1776.17|1794.58|1776.78|1794.7|1776.9|1793.97|1776.17|26
1649685380000|2022-04-11 13:56:20|1794.44|1776.64|1795.4|1777.6|1795.4|1777.6|1794.44|1776.64|13
1649685390000|2022-04-11 13:56:30|1795.22|1777.42|1795.4|1777.6|1796.4|1778.6|1795.22|1777.42|13
1649685400000|2022-04-11 13:56:40|1795.65|1777.85|1795.1|1777.3|1796.19|1778.39|1794.85|1777.05|14
1649685410000|2022-04-11 13:56:50|1795.32|1777.52|1794.66|1776.86|1795.32|1777.52|1794.52|1776.72|13
1649685420000|2022-04-11 13:57:00|1794.52|1776.72|1795.4|1777.6|1795.64|1777.84|1794.52|1776.72|17
1649685430000|2022-04-11 13:57:10|1795.37|1777.57|1794.8|1777|1795.4|1777.6|1794.52|1776.72|8
1649685440000|2022-04-11 13:57:20|1794.52|1776.72|1795.25|1777.45|1795.31|1777.51|1794.52|1776.72|19
1649685450000|2022-04-11 13:57:30|1795.26|1777.46|1795.4|1777.6|1795.4|1777.6|1794.52|1776.72|20
1649685460000|2022-04-11 13:57:40|1795.37|1777.57|1795.5|1777.7|1795.9|1778.1|1795.34|1777.54|17
1649685470000|2022-04-11 13:57:50|1795.58|1777.78|1796.4|1778.6|1796.4|1778.6|1795.4|1777.6|8
1649685480000|2022-04-11 13:58:00|1796.3|1778.5|1795.4|1777.6|1796.3|1778.5|1795.4|1777.6|13
1649685490000|2022-04-11 13:58:10|1795.41|1777.61|1795.3|1777.5|1795.41|1777.61|1794.9|1777.1|15
1649685500000|2022-04-11 13:58:20|1795.13|1777.33|1795.37|1777.57|1795.4|1777.6|1794.4|1776.6|22
1649685510000|2022-04-11 13:58:30|1795.36|1777.56|1795.35|1777.55|1795.4|1777.6|1795.34|1777.54|7
1649685520000|2022-04-11 13:58:40|1795.33|1777.53|1795.6|1777.8|1795.6|1777.8|1795.17|1777.37|14
1649685530000|2022-04-11 13:58:50|1795.82|1778.02|1796.21|1778.41|1796.4|1778.6|1795.4|1777.6|13
1649685540000|2022-04-11 13:59:00|1795.9|1778.1|1795.4|1777.6|1796.19|1778.39|1795.4|1777.6|6
1649685550000|2022-04-11 13:59:10|1795.53|1777.73|1796.19|1778.39|1796.19|1778.39|1795.35|1777.55|12
1649685560000|2022-04-11 13:59:20|1796.08|1778.28|1795.69|1777.89|1796.32|1778.52|1795.4|1777.6|15
1649685570000|2022-04-11 13:59:30|1795.65|1777.85|1795.65|1777.85|1796.12|1778.32|1795.4|1777.6|10
1649685580000|2022-04-11 13:59:40|1795.63|1777.83|1796.37|1778.57|1796.4|1778.6|1795.63|1777.83|16
1649685590000|2022-04-11 13:59:50|1796.35|1778.55|1796.4|1778.6|1796.5|1778.7|1796.34|1778.54|10
1649685600000|2022-04-11 14:00:00|1796.19|1778.39|1796.24|1778.44|1796.24|1778.44|1795.9|1778.1|9
1649685610000|2022-04-11 14:00:10|1795.9|1778.1|1793.98|1776.18|1795.9|1778.1|1793.98|1776.18|24
1649685620000|2022-04-11 14:00:20|1793.99|1776.19|1797.74|1779.94|1797.89|1780.09|1793.99|1776.19|29
1649685630000|2022-04-11 14:00:30|1797.93|1780.13|1798.4|1780.6|1798.59|1780.79|1797.93|1780.13|12
1649685640000|2022-04-11 14:00:40|1798.59|1780.79|1798.34|1780.54|1798.84|1781.04|1798.29|1780.49|14
1649685650000|2022-04-11 14:00:50|1798.4|1780.6|1798.65|1780.85|1798.65|1780.85|1798.36|1780.56|4
1649685660000|2022-04-11 14:01:00|1798.84|1781.04|1799.4|1781.6|1799.49|1781.69|1798.4|1780.6|16
1649685670000|2022-04-11 14:01:10|1799.49|1781.69|1800.07|1782.27|1800.4|1782.6|1799.25|1781.45|17
1649685680000|2022-04-11 14:01:20|1800.4|1782.6|1801.4|1783.6|1801.4|1783.6|1800.25|1782.45|8
1649685690000|2022-04-11 14:01:30|1801.32|1783.52|1801.3|1783.5|1801.4|1783.6|1800.54|1782.74|25
1649685700000|2022-04-11 14:01:40|1800.9|1783.1|1801.4|1783.6|1801.4|1783.6|1800.8|1783|12
1649685710000|2022-04-11 14:01:50|1801.34|1783.54|1801.4|1783.6|1801.4|1783.6|1801.33|1783.53|6
1649685720000|2022-04-11 14:02:00|1801.5|1783.7|1802.15|1784.35|1802.4|1784.6|1801.3|1783.5|10
1649685730000|2022-04-11 14:02:10|1802.4|1784.6|1801.8|1784|1802.59|1784.79|1801.8|1784|7
1649685740000|2022-04-11 14:02:20|1802.07|1784.27|1801.4|1783.6|1802.4|1784.6|1801.4|1783.6|15
1649685750000|2022-04-11 14:02:30|1801.28|1783.48|1800.4|1782.6|1801.4|1783.6|1800.4|1782.6|13
1649685760000|2022-04-11 14:02:40|1800.28|1782.48|1800.3|1782.5|1800.4|1782.6|1800.28|1782.48|11
1649685770000|2022-04-11 14:02:50|1800.21|1782.41|1800.36|1782.56|1800.4|1782.6|1800.21|1782.41|10
1649685780000|2022-04-11 14:03:00|1800.33|1782.53|1800.4|1782.6|1800.4|1782.6|1800.29|1782.49|9
1649685790000|2022-04-11 14:03:10|1800.3|1782.5|1797.38|1779.58|1800.4|1782.6|1797.37|1779.57|14
1649685800000|2022-04-11 14:03:20|1797.37|1779.57|1797.54|1779.74|1797.65|1779.85|1796.34|1778.54|14
1649685810000|2022-04-11 14:03:30|1797.47|1779.67|1797.4|1779.6|1797.56|1779.76|1797.25|1779.45|19
1649685820000|2022-04-11 14:03:40|1797.3|1779.5|1797.4|1779.6|1797.4|1779.6|1797.3|1779.5|6
1649685830000|2022-04-11 14:03:50|1797.38|1779.58|1797.4|1779.6|1797.4|1779.6|1797.05|1779.25|8
1649685840000|2022-04-11 14:04:00|1797.45|1779.65|1796.61|1778.81|1797.54|1779.74|1796.4|1778.6|12
1649685850000|2022-04-11 14:04:10|1796.4|1778.6|1796.4|1778.6|1796.5|1778.7|1795.6|1777.8|20
1649685860000|2022-04-11 14:04:20|1796.38|1778.58|1797.22|1779.42|1798.09|1780.29|1796.38|1778.58|22
1649685870000|2022-04-11 14:04:30|1797.32|1779.52|1798.34|1780.54|1798.8|1781|1797.25|1779.45|21
1649685880000|2022-04-11 14:04:40|1798.37|1780.57|1798.32|1780.52|1798.46|1780.66|1798.32|1780.52|15
1649685890000|2022-04-11 14:04:50|1798.28|1780.48|1798.2|1780.4|1798.4|1780.6|1798.2|1780.4|8
1649685900000|2022-04-11 14:05:00|1797.91|1780.11|1797.4|1779.6|1798.32|1780.52|1797.4|1779.6|16
1649685910000|2022-04-11 14:05:10|1797.6|1779.8|1796.9|1779.1|1797.6|1779.8|1796.4|1778.6|24
1649685920000|2022-04-11 14:05:20|1797.15|1779.35|1797.33|1779.53|1797.4|1779.6|1796.4|1778.6|20
1649685930000|2022-04-11 14:05:30|1797.85|1780.05|1798.4|1780.6|1799.4|1781.6|1797.85|1780.05|18
1649685940000|2022-04-11 14:05:40|1798.32|1780.52|1798.32|1780.52|1798.4|1780.6|1797.4|1779.6|17
1649685950000|2022-04-11 14:05:50|1798.19|1780.39|1798.19|1780.39|1798.32|1780.52|1797.7|1779.9|12
1649685960000|2022-04-11 14:06:00|1797.9|1780.1|1797.4|1779.6|1797.9|1780.1|1797.03|1779.23|15
1649685970000|2022-04-11 14:06:10|1797.32|1779.52|1797.86|1780.06|1798.12|1780.32|1796.9|1779.1|15
1649685980000|2022-04-11 14:06:20|1798.1|1780.3|1798.52|1780.72|1798.59|1780.79|1797.61|1779.81|24
1649685990000|2022-04-11 14:06:30|1798.51|1780.71|1799.06|1781.26|1799.26|1781.46|1798.32|1780.52|18
1649686000000|2022-04-11 14:06:40|1799.07|1781.27|1799.4|1781.6|1799.4|1781.6|1799.07|1781.27|10
1649686010000|2022-04-11 14:06:50|1799.62|1781.82|1800.4|1782.6|1800.4|1782.6|1799.62|1781.82|10
1649686020000|2022-04-11 14:07:00|1800.43|1782.63|1801.4|1783.6|1801.4|1783.6|1800.4|1782.6|10
1649686030000|2022-04-11 14:07:10|1801.21|1783.41|1801.4|1783.6|1801.4|1783.6|1801.21|1783.41|2
1649686040000|2022-04-11 14:07:20|1801.24|1783.44|1801.4|1783.6|1801.4|1783.6|1801.24|1783.44|3
1649686050000|2022-04-11 14:07:30|1801.15|1783.35|1801.4|1783.6|1801.4|1783.6|1800.11|1782.31|13
1649686060000|2022-04-11 14:07:40|1801.07|1783.27|1801.4|1783.6|1801.4|1783.6|1800.87|1783.07|3
1649686070000|2022-04-11 14:07:50|1801.15|1783.35|1800.36|1782.56|1801.15|1783.35|1800.33|1782.53|11
1649686080000|2022-04-11 14:08:00|1800.38|1782.58|1799.8|1782|1800.41|1782.61|1799.64|1781.84|12
1649686090000|2022-04-11 14:08:10|1799.7|1781.9|1799.75|1781.95|1799.75|1781.95|1799.69|1781.89|6
1649686100000|2022-04-11 14:08:20|1799.8|1782|1799.8|1782|1799.8|1782|1799.8|1782|1
1649686110000|2022-04-11 14:08:30|1799.79|1781.99|1799.55|1781.75|1799.8|1782|1799.4|1781.6|13
1649686120000|2022-04-11 14:08:40|1799.49|1781.69|1799.49|1781.69|1799.49|1781.69|1799.49|1781.69|1
1649686130000|2022-04-11 14:08:50|1799.55|1781.75|1799.55|1781.75|1799.55|1781.75|1799.34|1781.54|5
1649686140000|2022-04-11 14:09:00|1799.49|1781.69|1798.45|1780.65|1799.55|1781.75|1798.43|1780.63|21
1649686150000|2022-04-11 14:09:10|1797.83|1780.03|1798.06|1780.26|1798.21|1780.41|1797.81|1780.01|10
1649686160000|2022-04-11 14:09:20|1798.08|1780.28|1797.41|1779.61|1798.24|1780.44|1797.41|1779.61|13
1649686170000|2022-04-11 14:09:30|1796.79|1778.99|1797.4|1779.6|1797.73|1779.93|1796.79|1778.99|23
1649686180000|2022-04-11 14:09:40|1797.03|1779.23|1797.25|1779.45|1797.25|1779.45|1796.82|1779.02|19
1649686190000|2022-04-11 14:09:50|1797.07|1779.27|1797.23|1779.43|1797.23|1779.43|1797.02|1779.22|13
1649686200000|2022-04-11 14:10:00|1797.16|1779.36|1796.7|1778.9|1797.32|1779.52|1796.68|1778.88|17
1649686210000|2022-04-11 14:10:10|1797.1|1779.3|1800.23|1782.43|1800.34|1782.54|1797.1|1779.3|34
1649686220000|2022-04-11 14:10:20|1800.24|1782.44|1798.35|1780.55|1800.76|1782.96|1798.28|1780.48|32
1649686230000|2022-04-11 14:10:30|1798.31|1780.51|1798.27|1780.47|1798.8|1781|1797.88|1780.08|29
1649686240000|2022-04-11 14:10:40|1798.25|1780.45|1797.4|1779.6|1798.4|1780.6|1797.4|1779.6|15
1649686250000|2022-04-11 14:10:50|1797.32|1779.52|1796.4|1778.6|1797.32|1779.52|1796.4|1778.6|5
1649686260000|2022-04-11 14:11:00|1796.36|1778.56|1796.6|1778.8|1796.6|1778.8|1796.36|1778.56|5
1649686270000|2022-04-11 14:11:10|1796.4|1778.6|1796.19|1778.39|1796.52|1778.72|1796.04|1778.24|12
1649686280000|2022-04-11 14:11:20|1796.25|1778.45|1797.12|1779.32|1797.38|1779.58|1796.22|1778.42|19
1649686290000|2022-04-11 14:11:30|1796.62|1778.82|1799.32|1781.52|1799.32|1781.52|1796.4|1778.6|25
1649686300000|2022-04-11 14:11:40|1798.9|1781.1|1798.4|1780.6|1798.9|1781.1|1797.85|1780.05|17
1649686310000|2022-04-11 14:11:50|1797.9|1780.1|1797.8|1780|1798.32|1780.52|1797.48|1779.68|16
1649686320000|2022-04-11 14:12:00|1798.01|1780.21|1797.08|1779.28|1798.01|1780.21|1797.06|1779.26|22
1649686330000|2022-04-11 14:12:10|1797.28|1779.48|1797.28|1779.48|1797.39|1779.59|1796.78|1778.98|21
1649686340000|2022-04-11 14:12:20|1797.27|1779.47|1797.04|1779.24|1797.37|1779.57|1797.04|1779.24|8
1649686350000|2022-04-11 14:12:30|1796.96|1779.16|1795.4|1777.6|1797.45|1779.65|1795.4|1777.6|30
1649686360000|2022-04-11 14:12:40|1795.35|1777.55|1795.35|1777.55|1795.37|1777.57|1795.35|1777.55|3
1649686370000|2022-04-11 14:12:50|1795.32|1777.52|1795.4|1777.6|1795.6|1777.8|1795.32|1777.52|8
1649686380000|2022-04-11 14:13:00|1795.34|1777.54|1794.37|1776.57|1795.34|1777.54|1794.34|1776.54|11
1649686390000|2022-04-11 14:13:10|1794.35|1776.55|1793.38|1775.58|1794.5|1776.7|1793.1|1775.3|20
1649686400000|2022-04-11 14:13:20|1793.37|1775.57|1792.34|1774.54|1793.87|1776.07|1792.34|1774.54|18
1649686410000|2022-04-11 14:13:30|1792.31|1774.51|1790.9|1773.1|1792.9|1775.1|1790.9|1773.1|22
1649686420000|2022-04-11 14:13:40|1790.89|1773.09|1789.83|1772.03|1790.89|1773.09|1789.82|1772.02|27
1649686430000|2022-04-11 14:13:50|1789.82|1772.02|1789.83|1772.03|1789.99|1772.19|1789.67|1771.87|12
1649686440000|2022-04-11 14:14:00|1789.6|1771.8|1789.82|1772.02|1789.83|1772.03|1789.58|1771.78|16
1649686450000|2022-04-11 14:14:10|1789.57|1771.77|1788.36|1770.56|1789.57|1771.77|1788.29|1770.49|14
1649686460000|2022-04-11 14:14:20|1788.27|1770.47|1788.4|1770.6|1788.55|1770.75|1788.27|1770.47|17
1649686470000|2022-04-11 14:14:30|1788.39|1770.59|1788.3|1770.5|1788.4|1770.6|1787.53|1769.73|20
1649686480000|2022-04-11 14:14:40|1788.19|1770.39|1788.72|1770.92|1788.72|1770.92|1787.65|1769.85|24
1649686490000|2022-04-11 14:14:50|1788.71|1770.91|1789.35|1771.55|1789.35|1771.55|1788.37|1770.57|19
1649686500000|2022-04-11 14:15:00|1789.87|1772.07|1788.92|1771.12|1790.12|1772.32|1788.9|1771.1|19
1649686510000|2022-04-11 14:15:10|1788.95|1771.15|1788.38|1770.58|1788.95|1771.15|1788.33|1770.53|5
1649686520000|2022-04-11 14:15:20|1788.37|1770.57|1789.33|1771.53|1789.65|1771.85|1788.33|1770.53|17
1649686530000|2022-04-11 14:15:30|1789.32|1771.52|1789.65|1771.85|1789.65|1771.85|1788.97|1771.17|18
1649686540000|2022-04-11 14:15:40|1789.87|1772.07|1790.52|1772.72|1790.65|1772.85|1789.87|1772.07|9
1649686550000|2022-04-11 14:15:50|1790.47|1772.67|1791.08|1773.28|1791.12|1773.32|1790.35|1772.55|28
1649686560000|2022-04-11 14:16:00|1791.07|1773.27|1791.57|1773.77|1791.57|1773.77|1791.06|1773.26|23
1649686570000|2022-04-11 14:16:10|1791.39|1773.59|1791.25|1773.45|1792.06|1774.26|1791.04|1773.24|8
1649686580000|2022-04-11 14:16:20|1791.04|1773.24|1791.4|1773.6|1791.45|1773.65|1790.8|1773|27
1649686590000|2022-04-11 14:16:30|1791.9|1774.1|1792.26|1774.46|1792.4|1774.6|1791.4|1773.6|10
1649686600000|2022-04-11 14:16:40|1792.24|1774.44|1791.87|1774.07|1792.28|1774.48|1791.38|1773.58|13
1649686610000|2022-04-11 14:16:50|1791.37|1773.57|1790.95|1773.15|1791.88|1774.08|1790.95|1773.15|14
1649686620000|2022-04-11 14:17:00|1791.2|1773.4|1790.05|1772.25|1791.27|1773.47|1790.05|1772.25|19
1649686630000|2022-04-11 14:17:10|1790.1|1772.3|1790.43|1772.63|1790.6|1772.8|1789.9|1772.1|21
1649686640000|2022-04-11 14:17:20|1790.44|1772.64|1791.38|1773.58|1792.13|1774.33|1790.43|1772.63|27
1649686650000|2022-04-11 14:17:30|1791.4|1773.6|1790.33|1772.53|1791.4|1773.6|1789.81|1772.01|25
1649686660000|2022-04-11 14:17:40|1790.4|1772.6|1790.34|1772.54|1790.53|1772.73|1789.4|1771.6|21
1649686670000|2022-04-11 14:17:50|1790.33|1772.53|1789.37|1771.57|1790.34|1772.54|1788.94|1771.14|22
1649686680000|2022-04-11 14:18:00|1789.82|1772.02|1789.97|1772.17|1790.57|1772.77|1789.82|1772.02|20
1649686690000|2022-04-11 14:18:10|1789.94|1772.14|1789.55|1771.75|1789.94|1772.14|1789.51|1771.71|11
1649686700000|2022-04-11 14:18:20|1789.54|1771.74|1789.54|1771.74|1789.7|1771.9|1789.53|1771.73|8
1649686710000|2022-04-11 14:18:30|1789.52|1771.72|1789.39|1771.59|1789.54|1771.74|1789.33|1771.53|14
1649686720000|2022-04-11 14:18:40|1789.53|1771.73|1789.55|1771.75|1789.65|1771.85|1789.1|1771.3|17
1649686730000|2022-04-11 14:18:50|1789.4|1771.6|1789.19|1771.39|1789.53|1771.73|1789.01|1771.21|13
1649686740000|2022-04-11 14:19:00|1789.17|1771.37|1788.72|1770.92|1789.4|1771.6|1788.72|1770.92|21
1649686750000|2022-04-11 14:19:10|1789.14|1771.34|1788.33|1770.53|1789.4|1771.6|1788.2|1770.4|16
1649686760000|2022-04-11 14:19:20|1788.32|1770.52|1789.33|1771.53|1789.34|1771.54|1788.32|1770.52|20
1649686770000|2022-04-11 14:19:30|1788.97|1771.17|1788.82|1771.02|1789.3|1771.5|1788.54|1770.74|21
1649686780000|2022-04-11 14:19:40|1788.87|1771.07|1788.71|1770.91|1789.19|1771.39|1788.64|1770.84|18
1649686790000|2022-04-11 14:19:50|1788.93|1771.13|1788.84|1771.04|1789.08|1771.28|1788.62|1770.82|19
1649686800000|2022-04-11 14:20:00|1788.86|1771.06|1788.65|1770.85|1788.86|1771.06|1788.56|1770.76|14
1649686810000|2022-04-11 14:20:10|1788.66|1770.86|1789.57|1771.77|1790.02|1772.22|1788.61|1770.81|18
1649686820000|2022-04-11 14:20:20|1789.54|1771.74|1789.38|1771.58|1789.8|1772|1789.22|1771.42|16
1649686830000|2022-04-11 14:20:30|1789.48|1771.68|1789.6|1771.8|1789.66|1771.86|1789.48|1771.68|10
1649686840000|2022-04-11 14:20:40|1789.4|1771.6|1788.04|1770.24|1789.4|1771.6|1787.88|1770.08|19
1649686850000|2022-04-11 14:20:50|1788.1|1770.3|1787.82|1770.02|1788.16|1770.36|1787.64|1769.84|7
1649686860000|2022-04-11 14:21:00|1787.6|1769.8|1788.33|1770.53|1788.36|1770.56|1787.57|1769.77|16
1649686870000|2022-04-11 14:21:10|1788.34|1770.54|1787.98|1770.18|1788.43|1770.63|1787.73|1769.93|25
1649686880000|2022-04-11 14:21:20|1788.33|1770.53|1788.45|1770.65|1788.49|1770.69|1787.98|1770.18|20
1649686890000|2022-04-11 14:21:30|1788.44|1770.64|1788.17|1770.37|1788.46|1770.66|1787.7|1769.9|25
1649686900000|2022-04-11 14:21:40|1788.11|1770.31|1788.19|1770.39|1788.27|1770.47|1787.69|1769.89|23
1649686910000|2022-04-11 14:21:50|1788.2|1770.4|1788.26|1770.46|1789.01|1771.21|1788.16|1770.36|23
1649686920000|2022-04-11 14:22:00|1788.29|1770.49|1788.13|1770.33|1788.94|1771.14|1788.13|1770.33|21
1649686930000|2022-04-11 14:22:10|1788.05|1770.25|1788.23|1770.43|1788.31|1770.51|1788.05|1770.25|16
1649686940000|2022-04-11 14:22:20|1788.22|1770.42|1788.28|1770.48|1788.29|1770.49|1787.88|1770.08|12
1649686950000|2022-04-11 14:22:30|1788.27|1770.47|1787.34|1769.54|1788.28|1770.48|1787.04|1769.24|19
1649686960000|2022-04-11 14:22:40|1787.26|1769.46|1786.85|1769.05|1787.31|1769.51|1786.35|1768.55|19
1649686970000|2022-04-11 14:22:50|1786.7|1768.9|1786.52|1768.72|1787.23|1769.43|1786.4|1768.6|18
1649686980000|2022-04-11 14:23:00|1786.7|1768.9|1785.9|1768.1|1786.7|1768.9|1785.9|1768.1|10
1649686990000|2022-04-11 14:23:10|1785.85|1768.05|1785.9|1768.1|1786|1768.2|1785.65|1767.85|11
1649687000000|2022-04-11 14:23:20|1785.85|1768.05|1785.38|1767.58|1785.85|1768.05|1784.55|1766.75|17
1649687010000|2022-04-11 14:23:30|1784.94|1767.14|1785.28|1767.48|1785.36|1767.56|1784.94|1767.14|16
1649687020000|2022-04-11 14:23:40|1785.13|1767.33|1785.5|1767.7|1785.57|1767.77|1784.99|1767.19|18
1649687030000|2022-04-11 14:23:50|1785.49|1767.69|1785.19|1767.39|1785.8|1768|1785.19|1767.39|23
1649687040000|2022-04-11 14:24:00|1785.18|1767.38|1784.6|1766.8|1785.3|1767.5|1784.53|1766.73|21
1649687050000|2022-04-11 14:24:10|1784.53|1766.73|1785.07|1767.27|1785.13|1767.33|1784.53|1766.73|18
1649687060000|2022-04-11 14:24:20|1785.01|1767.21|1785.12|1767.32|1785.13|1767.33|1784.55|1766.75|11
1649687070000|2022-04-11 14:24:30|1785.11|1767.31|1784.19|1766.39|1785.14|1767.34|1784.19|1766.39|17
1649687080000|2022-04-11 14:24:40|1784.2|1766.4|1784.39|1766.59|1784.39|1766.59|1783.63|1765.83|14
1649687090000|2022-04-11 14:24:50|1783.53|1765.73|1783.99|1766.19|1784.24|1766.44|1783.53|1765.73|8
1649687100000|2022-04-11 14:25:00|1783.67|1765.87|1785.16|1767.36|1785.16|1767.36|1783.58|1765.78|23
1649687110000|2022-04-11 14:25:10|1785.32|1767.52|1786.41|1768.61|1786.41|1768.61|1785.32|1767.52|16
1649687120000|2022-04-11 14:25:20|1786.43|1768.63|1786.04|1768.24|1786.43|1768.63|1785.1|1767.3|31
1649687130000|2022-04-11 14:25:30|1786.05|1768.25|1786.61|1768.81|1786.61|1768.81|1785.75|1767.95|23
1649687140000|2022-04-11 14:25:40|1786.94|1769.14|1787.15|1769.35|1787.15|1769.35|1786.61|1768.81|7
1649687150000|2022-04-11 14:25:50|1786.82|1769.02|1786.81|1769.01|1787.58|1769.78|1786.77|1768.97|20
1649687160000|2022-04-11 14:26:00|1786.74|1768.94|1786.77|1768.97|1787.03|1769.23|1786.69|1768.89|15
1649687170000|2022-04-11 14:26:10|1786.8|1769|1785.78|1767.98|1787.7|1769.9|1785.78|1767.98|26
1649687180000|2022-04-11 14:26:20|1785.55|1767.75|1786.06|1768.26|1786.06|1768.26|1785.19|1767.39|26
1649687190000|2022-04-11 14:26:30|1786.03|1768.23|1786.21|1768.41|1786.83|1769.03|1785.81|1768.01|31
1649687200000|2022-04-11 14:26:40|1786.16|1768.36|1784.18|1766.38|1786.21|1768.41|1784.18|1766.38|30
1649687210000|2022-04-11 14:26:50|1784.22|1766.42|1784.02|1766.22|1784.22|1766.42|1783.92|1766.12|5
1649687220000|2022-04-11 14:27:00|1783.94|1766.14|1781.45|1763.65|1783.94|1766.14|1781.4|1763.6|26
1649687230000|2022-04-11 14:27:10|1781.5|1763.7|1781.28|1763.48|1781.99|1764.19|1780.72|1762.92|19
1649687240000|2022-04-11 14:27:20|1781.3|1763.5|1782.46|1764.66|1782.94|1765.14|1781.3|1763.5|31
1649687250000|2022-04-11 14:27:30|1782.28|1764.48|1782.85|1765.05|1783.17|1765.37|1782.28|1764.48|18
1649687260000|2022-04-11 14:27:40|1782.72|1764.92|1784.16|1766.36|1784.16|1766.36|1782.65|1764.85|17
1649687270000|2022-04-11 14:27:50|1784.18|1766.38|1784.7|1766.9|1784.76|1766.96|1784.18|1766.38|14
1649687280000|2022-04-11 14:28:00|1785.06|1767.26|1786.73|1768.93|1786.73|1768.93|1785.06|1767.26|30
1649687290000|2022-04-11 14:28:10|1786.72|1768.92|1788|1770.2|1788|1770.2|1786.72|1768.92|19
1649687300000|2022-04-11 14:28:20|1788.15|1770.35|1788.15|1770.35|1788.15|1770.35|1787.9|1770.1|12
1649687310000|2022-04-11 14:28:30|1787.9|1770.1|1787.9|1770.1|1788.22|1770.42|1787.9|1770.1|5
1649687320000|2022-04-11 14:28:40|1788|1770.2|1787.49|1769.69|1788.17|1770.37|1787.23|1769.43|12
1649687330000|2022-04-11 14:28:50|1787.4|1769.6|1787.17|1769.37|1787.4|1769.6|1787.15|1769.35|24
1649687340000|2022-04-11 14:29:00|1787.05|1769.25|1785.2|1767.4|1787.05|1769.25|1785.2|1767.4|31
1649687350000|2022-04-11 14:29:10|1785.21|1767.41|1785.13|1767.33|1785.26|1767.46|1784.72|1766.92|25
1649687360000|2022-04-11 14:29:20|1784.82|1767.02|1784.63|1766.83|1785.06|1767.26|1784.53|1766.73|18
1649687370000|2022-04-11 14:29:30|1784.61|1766.81|1784.74|1766.94|1784.78|1766.98|1784.46|1766.66|16
1649687380000|2022-04-11 14:29:40|1784.73|1766.93|1784.52|1766.72|1784.73|1766.93|1784.47|1766.67|21
1649687390000|2022-04-11 14:29:50|1784.54|1766.74|1784.55|1766.75|1784.82|1767.02|1784.44|1766.64|23
1649687400000|2022-04-11 14:30:00|1784.54|1766.74|1783.51|1765.71|1784.54|1766.74|1783.5|1765.7|21
1649687410000|2022-04-11 14:30:10|1783.5|1765.7|1783.48|1765.68|1783.5|1765.7|1782.76|1764.96|18
1649687420000|2022-04-11 14:30:20|1783.38|1765.58|1784.7|1766.9|1784.85|1767.05|1783.38|1765.58|26
1649687430000|2022-04-11 14:30:30|1784.84|1767.04|1786.99|1769.19|1787|1769.2|1784.7|1766.9|30
1649687440000|2022-04-11 14:30:40|1787.02|1769.22|1788.4|1770.6|1788.4|1770.6|1786.78|1768.98|22
1649687450000|2022-04-11 14:30:50|1788.39|1770.59|1788.4|1770.6|1788.48|1770.68|1787.9|1770.1|11
1649687460000|2022-04-11 14:31:00|1788.48|1770.68|1789.4|1771.6|1789.4|1771.6|1788.4|1770.6|5
1649687470000|2022-04-11 14:31:10|1789.45|1771.65|1791.4|1773.6|1791.4|1773.6|1789.45|1771.65|14
1649687480000|2022-04-11 14:31:20|1791.47|1773.67|1791.09|1773.29|1791.47|1773.67|1790.9|1773.1|13
1649687490000|2022-04-11 14:31:30|1791.05|1773.25|1791.56|1773.76|1791.56|1773.76|1791.04|1773.24|8
1649687500000|2022-04-11 14:31:40|1791.35|1773.55|1791.87|1774.07|1792.01|1774.21|1791.34|1773.54|22
1649687510000|2022-04-11 14:31:50|1791.86|1774.06|1792.36|1774.56|1792.36|1774.56|1791.65|1773.85|20
1649687520000|2022-04-11 14:32:00|1792.31|1774.51|1791.39|1773.59|1792.31|1774.51|1791.38|1773.58|12
1649687530000|2022-04-11 14:32:10|1792.07|1774.27|1792.29|1774.49|1792.29|1774.49|1791.48|1773.68|17
1649687540000|2022-04-11 14:32:20|1792.3|1774.5|1791.9|1774.1|1792.35|1774.55|1791.45|1773.65|12
1649687550000|2022-04-11 14:32:30|1791.95|1774.15|1791.41|1773.61|1792.28|1774.48|1791.38|1773.58|21
1649687560000|2022-04-11 14:32:40|1791.25|1773.45|1790.38|1772.58|1791.25|1773.45|1790.32|1772.52|18
1649687570000|2022-04-11 14:32:50|1790.45|1772.65|1788.1|1770.3|1790.45|1772.65|1788.1|1770.3|23
1649687580000|2022-04-11 14:33:00|1788.07|1770.27|1786.67|1768.87|1788.07|1770.27|1786.63|1768.83|22
1649687590000|2022-04-11 14:33:10|1786.66|1768.86|1786.04|1768.24|1786.75|1768.95|1785.87|1768.07|24
1649687600000|2022-04-11 14:33:20|1785.7|1767.9|1784.64|1766.84|1785.86|1768.06|1784.63|1766.83|25
1649687610000|2022-04-11 14:33:30|1784.63|1766.83|1784.51|1766.71|1784.72|1766.92|1784.51|1766.71|16
1649687620000|2022-04-11 14:33:40|1784.63|1766.83|1784.08|1766.28|1785.16|1767.36|1784.08|1766.28|20
1649687630000|2022-04-11 14:33:50|1784|1766.2|1784.24|1766.44|1784.34|1766.54|1783.85|1766.05|10
1649687640000|2022-04-11 14:34:00|1784.32|1766.52|1786.59|1768.79|1786.72|1768.92|1784.32|1766.52|25
1649687650000|2022-04-11 14:34:10|1786.71|1768.91|1788.49|1770.69|1788.72|1770.92|1786.71|1768.91|23
1649687660000|2022-04-11 14:34:20|1788.4|1770.6|1788.39|1770.59|1788.46|1770.66|1787.66|1769.86|24
1649687670000|2022-04-11 14:34:30|1788.35|1770.55|1789.59|1771.79|1789.59|1771.79|1788.31|1770.51|22
1649687680000|2022-04-11 14:34:40|1789.5|1771.7|1789.03|1771.23|1789.73|1771.93|1788.85|1771.05|24
1649687690000|2022-04-11 14:34:50|1788.53|1770.73|1789.49|1771.69|1789.65|1771.85|1788.53|1770.73|12
1649687700000|2022-04-11 14:35:00|1789.42|1771.62|1789.02|1771.22|1790.1|1772.3|1789.01|1771.21|23
1649687710000|2022-04-11 14:35:10|1789.2|1771.4|1789.06|1771.26|1789.35|1771.55|1789.04|1771.24|24
1649687720000|2022-04-11 14:35:20|1789.04|1771.24|1789.95|1772.15|1790.12|1772.32|1789.04|1771.24|22
1649687730000|2022-04-11 14:35:30|1789.86|1772.06|1789.61|1771.81|1790.25|1772.45|1789.53|1771.73|15
1649687740000|2022-04-11 14:35:40|1789.59|1771.79|1790.9|1773.1|1791.19|1773.39|1789.59|1771.79|18
1649687750000|2022-04-11 14:35:50|1790.53|1772.73|1790.21|1772.41|1790.61|1772.81|1790.19|1772.39|18
1649687760000|2022-04-11 14:36:00|1790.2|1772.4|1790.06|1772.26|1790.27|1772.47|1789.89|1772.09|16
1649687770000|2022-04-11 14:36:10|1790.1|1772.3|1788.69|1770.89|1790.1|1772.3|1788.66|1770.86|24
1649687780000|2022-04-11 14:36:20|1788.57|1770.77|1786.92|1769.12|1788.57|1770.77|1786.92|1769.12|24
1649687790000|2022-04-11 14:36:30|1787.42|1769.62|1787.87|1770.07|1787.94|1770.14|1787.26|1769.46|20
1649687800000|2022-04-11 14:36:40|1787.46|1769.66|1787.4|1769.6|1787.46|1769.66|1787.29|1769.49|7
1649687810000|2022-04-11 14:36:50|1787.6|1769.8|1787.16|1769.36|1787.6|1769.8|1787.16|1769.36|11
1649687820000|2022-04-11 14:37:00|1787.15|1769.35|1786.64|1768.84|1787.15|1769.35|1786.28|1768.48|21
1649687830000|2022-04-11 14:37:10|1786.66|1768.86|1787.6|1769.8|1787.6|1769.8|1786.66|1768.86|17
1649687840000|2022-04-11 14:37:20|1788|1770.2|1790.69|1772.89|1792.18|1774.38|1787.53|1769.73|18
1649687850000|2022-04-11 14:37:30|1791.52|1773.72|1792.64|1774.84|1794.49|1776.69|1791.52|1773.72|30
1649687860000|2022-04-11 14:37:40|1792.45|1774.65|1792.18|1774.38|1793.07|1775.27|1792.18|1774.38|32
1649687870000|2022-04-11 14:37:50|1792|1774.2|1791.09|1773.29|1792.1|1774.3|1791.03|1773.23|31
1649687880000|2022-04-11 14:38:00|1791.13|1773.33|1791.27|1773.47|1791.55|1773.75|1790.92|1773.12|20
1649687890000|2022-04-11 14:38:10|1791.25|1773.45|1791.07|1773.27|1791.25|1773.45|1790.42|1772.62|19
1649687900000|2022-04-11 14:38:20|1791.3|1773.5|1791.08|1773.28|1791.3|1773.5|1790.88|1773.08|6
1649687910000|2022-04-11 14:38:30|1791.09|1773.29|1791.17|1773.37|1791.25|1773.45|1790.87|1773.07|17
1649687920000|2022-04-11 14:38:40|1790.75|1772.95|1789.95|1772.15|1791.38|1773.58|1789.95|1772.15|13
1649687930000|2022-04-11 14:38:50|1789.92|1772.12|1788.91|1771.11|1790.13|1772.33|1788.91|1771.11|25
1649687940000|2022-04-11 14:39:00|1788.86|1771.06|1788.86|1771.06|1789.19|1771.39|1788.86|1771.06|12
1649687950000|2022-04-11 14:39:10|1788.91|1771.11|1789.03|1771.23|1789.07|1771.27|1788.38|1770.58|17
1649687960000|2022-04-11 14:39:20|1788.89|1771.09|1788.49|1770.69|1789.09|1771.29|1788.4|1770.6|10
1649687970000|2022-04-11 14:39:30|1788.48|1770.68|1789.04|1771.24|1789.08|1771.28|1788.39|1770.59|11
1649687980000|2022-04-11 14:39:40|1788.96|1771.16|1789.36|1771.56|1789.36|1771.56|1788.4|1770.6|14
1649687990000|2022-04-11 14:39:50|1789.27|1771.47|1789.4|1771.6|1789.6|1771.8|1789.16|1771.36|11
1649688000000|2022-04-11 14:40:00|1789.37|1771.57|1789.4|1771.6|1789.4|1771.6|1789.31|1771.51|5
1649688010000|2022-04-11 14:40:10|1789.35|1771.55|1788.8|1771|1789.4|1771.6|1788.8|1771|6
1649688020000|2022-04-11 14:40:20|1788.4|1770.6|1788.73|1770.93|1788.75|1770.95|1788.4|1770.6|6
1649688030000|2022-04-11 14:40:30|1788.95|1771.15|1788.38|1770.58|1789.01|1771.21|1788.38|1770.58|4
1649688040000|2022-04-11 14:40:40|1788.4|1770.6|1789.1|1771.3|1789.1|1771.3|1788.38|1770.58|12
1649688050000|2022-04-11 14:40:50|1788.88|1771.08|1788.4|1770.6|1789.1|1771.3|1788.38|1770.58|8
1649688060000|2022-04-11 14:41:00|1788.38|1770.58|1787.88|1770.08|1788.38|1770.58|1787.88|1770.08|16
1649688070000|2022-04-11 14:41:10|1787.87|1770.07|1788.31|1770.51|1788.39|1770.59|1787.87|1770.07|20
1649688080000|2022-04-11 14:41:20|1788.33|1770.53|1788.4|1770.6|1788.44|1770.64|1788.31|1770.51|12
1649688090000|2022-04-11 14:41:30|1788.67|1770.87|1788.7|1770.9|1788.7|1770.9|1788.67|1770.87|3
1649688100000|2022-04-11 14:41:40|1788.4|1770.6|1788.64|1770.84|1788.64|1770.84|1788.18|1770.38|15
1649688110000|2022-04-11 14:41:50|1788.52|1770.72|1789.05|1771.25|1789.05|1771.25|1788.52|1770.72|13
1649688120000|2022-04-11 14:42:00|1788.89|1771.09|1789.1|1771.3|1789.1|1771.3|1788.4|1770.6|13
1649688130000|2022-04-11 14:42:10|1789.3|1771.5|1789.4|1771.6|1789.65|1771.85|1789.3|1771.5|8
1649688140000|2022-04-11 14:42:20|1789.49|1771.69|1789.5|1771.7|1789.5|1771.7|1789.4|1771.6|7
1649688150000|2022-04-11 14:42:30|1789.53|1771.73|1789.75|1771.95|1789.9|1772.1|1789.53|1771.73|5
1649688160000|2022-04-11 14:42:40|1789.93|1772.13|1791.32|1773.52|1791.32|1773.52|1789.93|1772.13|14
1649688170000|2022-04-11 14:42:50|1791.23|1773.43|1793.23|1775.43|1793.4|1775.6|1791.18|1773.38|18
1649688180000|2022-04-11 14:43:00|1793.18|1775.38|1793.54|1775.74|1793.64|1775.84|1793.15|1775.35|18
1649688190000|2022-04-11 14:43:10|1793.53|1775.73|1793.32|1775.52|1793.53|1775.73|1793.22|1775.42|24
1649688200000|2022-04-11 14:43:20|1793.34|1775.54|1791.29|1773.49|1793.44|1775.64|1791.29|1773.49|26
1649688210000|2022-04-11 14:43:30|1791.37|1773.57|1790.7|1772.9|1791.79|1773.99|1790.51|1772.71|29
1649688220000|2022-04-11 14:43:40|1790.69|1772.89|1790.65|1772.85|1790.7|1772.9|1790.65|1772.85|3
1649688230000|2022-04-11 14:43:50|1790.5|1772.7|1789.96|1772.16|1790.53|1772.73|1789.65|1771.85|17
1649688240000|2022-04-11 14:44:00|1789.95|1772.15|1789.57|1771.77|1789.95|1772.15|1789.4|1771.6|7
1649688250000|2022-04-11 14:44:10|1789.4|1771.6|1788.7|1770.9|1789.65|1771.85|1788.7|1770.9|17
1649688260000|2022-04-11 14:44:20|1788.65|1770.85|1788.22|1770.42|1788.69|1770.89|1787.89|1770.09|24
1649688270000|2022-04-11 14:44:30|1788.21|1770.41|1787.64|1769.84|1788.26|1770.46|1787.64|1769.84|11
1649688280000|2022-04-11 14:44:40|1787.63|1769.83|1787.86|1770.06|1787.92|1770.12|1787.46|1769.66|17
1649688290000|2022-04-11 14:44:50|1787.85|1770.05|1787.83|1770.03|1787.97|1770.17|1787.83|1770.03|12
1649688300000|2022-04-11 14:45:00|1787.85|1770.05|1788.07|1770.27|1788.07|1770.27|1787.58|1769.78|28
1649688310000|2022-04-11 14:45:10|1788.12|1770.32|1787.95|1770.15|1788.33|1770.53|1787.9|1770.1|12
1649688320000|2022-04-11 14:45:20|1788.01|1770.21|1788.24|1770.44|1788.28|1770.48|1788.01|1770.21|15
1649688330000|2022-04-11 14:45:30|1788.01|1770.21|1787.67|1769.87|1788.18|1770.38|1787.67|1769.87|25
1649688340000|2022-04-11 14:45:40|1787.66|1769.86|1786.75|1768.95|1787.66|1769.86|1786.75|1768.95|14
1649688350000|2022-04-11 14:45:50|1787.03|1769.23|1786.99|1769.19|1787.27|1769.47|1786.6|1768.8|24
1649688360000|2022-04-11 14:46:00|1787.04|1769.24|1785.66|1767.86|1787.04|1769.24|1785.64|1767.84|27
1649688370000|2022-04-11 14:46:10|1785.67|1767.87|1785.41|1767.61|1785.74|1767.94|1785.41|1767.61|17
1649688380000|2022-04-11 14:46:20|1785.4|1767.6|1784.8|1767|1785.4|1767.6|1784.8|1767|25
1649688390000|2022-04-11 14:46:30|1784.98|1767.18|1784.41|1766.61|1784.98|1767.18|1784.41|1766.61|16
1649688400000|2022-04-11 14:46:40|1784.4|1766.6|1785.58|1767.78|1785.58|1767.78|1784.38|1766.58|19
1649688410000|2022-04-11 14:46:50|1785.59|1767.79|1789.4|1771.6|1789.4|1771.6|1785.59|1767.79|29
1649688420000|2022-04-11 14:47:00|1789.36|1771.56|1791.35|1773.55|1791.4|1773.6|1789.36|1771.56|22
1649688430000|2022-04-11 14:47:10|1791.86|1774.06|1793.2|1775.4|1793.4|1775.6|1791.83|1774.03|24
1649688440000|2022-04-11 14:47:20|1793.25|1775.45|1792.89|1775.09|1793.7|1775.9|1792.89|1775.09|8
1649688450000|2022-04-11 14:47:30|1792.92|1775.12|1791.61|1773.81|1793.01|1775.21|1791.61|1773.81|28
1649688460000|2022-04-11 14:47:40|1791.35|1773.55|1791.02|1773.22|1791.35|1773.55|1790.72|1772.92|13
1649688470000|2022-04-11 14:47:50|1791.18|1773.38|1790.97|1773.17|1791.22|1773.42|1790.49|1772.69|20
1649688480000|2022-04-11 14:48:00|1790.99|1773.19|1790.65|1772.85|1791.26|1773.46|1790.56|1772.76|19
1649688490000|2022-04-11 14:48:10|1790.63|1772.83|1792.16|1774.36|1792.44|1774.64|1790.63|1772.83|24
1649688500000|2022-04-11 14:48:20|1792.13|1774.33|1791.12|1773.32|1792.13|1774.33|1790.85|1773.05|33
1649688510000|2022-04-11 14:48:30|1791.07|1773.27|1791.23|1773.43|1791.33|1773.53|1790.4|1772.6|16
1649688520000|2022-04-11 14:48:40|1791.24|1773.44|1791.33|1773.53|1791.36|1773.56|1791|1773.2|25
1649688530000|2022-04-11 14:48:50|1791.34|1773.54|1791.38|1773.58|1791.52|1773.72|1791.28|1773.48|15
1649688540000|2022-04-11 14:49:00|1791.42|1773.62|1791.65|1773.85|1791.88|1774.08|1791.38|1773.58|11
1649688550000|2022-04-11 14:49:10|1791.4|1773.6|1790.78|1772.98|1791.4|1773.6|1790.78|1772.98|4
1649688570000|2022-04-11 14:49:30|1790.47|1772.67|1789.4|1771.6|1790.47|1772.67|1789.4|1771.6|10
1649688580000|2022-04-11 14:49:40|1789.34|1771.54|1788.4|1770.6|1789.34|1771.54|1788.4|1770.6|3
1649688590000|2022-04-11 14:49:50|1788.33|1770.53|1786.36|1768.56|1788.35|1770.55|1786.36|1768.56|14
1649688600000|2022-04-11 14:50:00|1786.34|1768.54|1784.12|1766.32|1786.34|1768.54|1783.9|1766.1|30
1649688610000|2022-04-11 14:50:10|1784.01|1766.21|1785.5|1767.7|1785.5|1767.7|1783.4|1765.6|19
1649688620000|2022-04-11 14:50:20|1786.27|1768.47|1785.13|1767.33|1786.84|1769.04|1785.13|1767.33|16
1649688630000|2022-04-11 14:50:30|1784.83|1767.03|1785.63|1767.83|1785.68|1767.88|1783.96|1766.16|27
1649688640000|2022-04-11 14:50:40|1785.46|1767.66|1785.4|1767.6|1786.4|1768.6|1785.4|1767.6|19
1649688650000|2022-04-11 14:50:50|1785.65|1767.85|1787.87|1770.07|1787.87|1770.07|1785.65|1767.85|24
1649688660000|2022-04-11 14:51:00|1788.5|1770.7|1790.18|1772.38|1790.49|1772.69|1788.4|1770.6|22
1649688670000|2022-04-11 14:51:10|1790.26|1772.46|1790.62|1772.82|1790.77|1772.97|1790.01|1772.21|27
1649688680000|2022-04-11 14:51:20|1790.4|1772.6|1790.37|1772.57|1790.4|1772.6|1789.45|1771.65|18
1649688690000|2022-04-11 14:51:30|1790.32|1772.52|1789.19|1771.39|1790.32|1772.52|1788.55|1770.75|23
1649688700000|2022-04-11 14:51:40|1788.96|1771.16|1788.55|1770.75|1789.33|1771.53|1788.54|1770.74|24
1649688710000|2022-04-11 14:51:50|1788.4|1770.6|1790.16|1772.36|1790.16|1772.36|1788.4|1770.6|22
1649688720000|2022-04-11 14:52:00|1790.26|1772.46|1788.58|1770.78|1790.26|1772.46|1788.58|1770.78|26
1649688730000|2022-04-11 14:52:10|1788.6|1770.8|1786.37|1768.57|1788.6|1770.8|1786.33|1768.53|25
1649688740000|2022-04-11 14:52:20|1786.49|1768.69|1786.66|1768.86|1786.87|1769.07|1786.36|1768.56|20
1649688750000|2022-04-11 14:52:30|1786.75|1768.95|1787.94|1770.14|1789.5|1771.7|1786.75|1768.95|27
1649688760000|2022-04-11 14:52:40|1787.99|1770.19|1789.9|1772.1|1789.9|1772.1|1787.99|1770.19|26
1649688770000|2022-04-11 14:52:50|1789.92|1772.12|1790.4|1772.6|1790.4|1772.6|1789.06|1771.26|22
1649688780000|2022-04-11 14:53:00|1790.27|1772.47|1789.39|1771.59|1790.4|1772.6|1789.39|1771.59|18
1649688790000|2022-04-11 14:53:10|1789.4|1771.6|1789.26|1771.46|1789.44|1771.64|1789.12|1771.32|15
1649688800000|2022-04-11 14:53:20|1789.19|1771.39|1789.4|1771.6|1789.43|1771.63|1789|1771.2|14
1649688810000|2022-04-11 14:53:30|1789.42|1771.62|1789.61|1771.81|1789.69|1771.89|1789.42|1771.62|14
1649688820000|2022-04-11 14:53:40|1789.63|1771.83|1789.57|1771.77|1789.7|1771.9|1789.56|1771.76|12
1649688830000|2022-04-11 14:53:50|1789.56|1771.76|1789.53|1771.73|1789.56|1771.76|1789.52|1771.72|4
1649688840000|2022-04-11 14:54:00|1789.54|1771.74|1789.02|1771.22|1789.63|1771.83|1789.02|1771.22|8
1649688850000|2022-04-11 14:54:10|1789.38|1771.58|1789.43|1771.63|1789.46|1771.66|1789.23|1771.43|10
1649688860000|2022-04-11 14:54:20|1789.41|1771.61|1789.42|1771.62|1789.46|1771.66|1789.41|1771.61|6
1649688870000|2022-04-11 14:54:30|1789.46|1771.66|1788.29|1770.49|1789.46|1771.66|1788.29|1770.49|20
1649688880000|2022-04-11 14:54:40|1788.38|1770.58|1788.14|1770.34|1788.71|1770.91|1788.14|1770.34|21
1649688890000|2022-04-11 14:54:50|1788.5|1770.7|1788.36|1770.56|1788.5|1770.7|1788.27|1770.47|20
1649688900000|2022-04-11 14:55:00|1788.41|1770.61|1787.23|1769.43|1788.75|1770.95|1787.15|1769.35|25
1649688910000|2022-04-11 14:55:10|1787.22|1769.42|1787.16|1769.36|1787.23|1769.43|1786.68|1768.88|18
1649688920000|2022-04-11 14:55:20|1787.22|1769.42|1788.37|1770.57|1788.37|1770.57|1787.22|1769.42|22
1649688930000|2022-04-11 14:55:30|1788.41|1770.61|1788.24|1770.44|1788.82|1771.02|1788.02|1770.22|24
1649688940000|2022-04-11 14:55:40|1788.25|1770.45|1788.7|1770.9|1788.7|1770.9|1788.15|1770.35|16
1649688950000|2022-04-11 14:55:50|1788.84|1771.04|1788.4|1770.6|1789.26|1771.46|1788.4|1770.6|24
1649688960000|2022-04-11 14:56:00|1788.78|1770.98|1788.9|1771.1|1789.3|1771.5|1788.57|1770.77|23
1649688970000|2022-04-11 14:56:10|1788.83|1771.03|1789.36|1771.56|1789.51|1771.71|1788.83|1771.03|17
1649688980000|2022-04-11 14:56:20|1789.51|1771.71|1790.15|1772.35|1790.15|1772.35|1789.36|1771.56|10
1649688990000|2022-04-11 14:56:30|1790.18|1772.38|1793.23|1775.43|1793.31|1775.51|1789.95|1772.15|10
1649689000000|2022-04-11 14:56:40|1793.26|1775.46|1794.3|1776.5|1795.12|1777.32|1793.26|1775.46|33
1649689010000|2022-04-11 14:56:50|1794.34|1776.54|1794.36|1776.56|1795.3|1777.5|1794.09|1776.29|15
1649689020000|2022-04-11 14:57:00|1794.39|1776.59|1794.1|1776.3|1794.89|1777.09|1794.04|1776.24|27
1649689030000|2022-04-11 14:57:10|1794.12|1776.32|1793.95|1776.15|1794.4|1776.6|1793.66|1775.86|20
1649689040000|2022-04-11 14:57:20|1793.61|1775.81|1792.67|1774.87|1794.27|1776.47|1792.44|1774.64|30
1649689050000|2022-04-11 14:57:30|1792.66|1774.86|1793.15|1775.35|1793.15|1775.35|1791.96|1774.16|28
1649689060000|2022-04-11 14:57:40|1793.11|1775.31|1792.4|1774.6|1793.42|1775.62|1792.31|1774.51|31
1649689070000|2022-04-11 14:57:50|1792.41|1774.61|1792.61|1774.81|1792.62|1774.82|1792.41|1774.61|10
1649689080000|2022-04-11 14:58:00|1792.6|1774.8|1792.4|1774.6|1793.17|1775.37|1792.4|1774.6|8
1649689090000|2022-04-11 14:58:10|1792.33|1774.53|1791.64|1773.84|1792.33|1774.53|1791.64|1773.84|11
1649689100000|2022-04-11 14:58:20|1791.62|1773.82|1792.38|1774.58|1793.15|1775.35|1791.62|1773.82|20
1649689110000|2022-04-11 14:58:30|1792.39|1774.59|1790.43|1772.63|1792.39|1774.59|1790.43|1772.63|17
1649689120000|2022-04-11 14:58:40|1790.26|1772.46|1789.64|1771.84|1790.37|1772.57|1789.64|1771.84|20
1649689130000|2022-04-11 14:58:50|1789.63|1771.83|1787.44|1769.64|1789.65|1771.85|1787.44|1769.64|26
1649689140000|2022-04-11 14:59:00|1787.43|1769.63|1787.1|1769.3|1787.43|1769.63|1786.67|1768.87|20
1649689150000|2022-04-11 14:59:10|1786.9|1769.1|1785.58|1767.78|1786.9|1769.1|1785.44|1767.64|29
1649689160000|2022-04-11 14:59:20|1785.21|1767.41|1786.26|1768.46|1786.26|1768.46|1785.21|1767.41|21
1649689170000|2022-04-11 14:59:30|1786.18|1768.38|1789.4|1771.6|1789.4|1771.6|1786.18|1768.38|27
1649689180000|2022-04-11 14:59:40|1789.3|1771.5|1787.39|1769.59|1789.3|1771.5|1787.39|1769.59|23
1649689190000|2022-04-11 14:59:50|1787.77|1769.97|1787.23|1769.43|1787.77|1769.97|1786.47|1768.67|22
1649689200000|2022-04-11 15:00:00|1787.04|1769.24|1787.23|1769.43|1787.4|1769.6|1786.4|1768.6|15
1649689210000|2022-04-11 15:00:10|1786.9|1769.1|1789.4|1771.6|1790.09|1772.29|1786.9|1769.1|27
1649689220000|2022-04-11 15:00:20|1789.9|1772.1|1789.92|1772.12|1790.8|1773|1789.43|1771.63|30
1649689230000|2022-04-11 15:00:30|1790.28|1772.48|1790.39|1772.59|1790.53|1772.73|1789.81|1772.01|17
1649689240000|2022-04-11 15:00:40|1790.54|1772.74|1790.59|1772.79|1791.09|1773.29|1790.54|1772.74|17
1649689250000|2022-04-11 15:00:50|1790.87|1773.07|1790.04|1772.24|1790.87|1773.07|1790.04|1772.24|16
1649689260000|2022-04-11 15:01:00|1790.09|1772.29|1789.4|1771.6|1790.09|1772.29|1788.82|1771.02|13
1649689270000|2022-04-11 15:01:10|1789.41|1771.61|1789.59|1771.79|1789.59|1771.79|1789.33|1771.53|11
1649689280000|2022-04-11 15:01:20|1789.78|1771.98|1791.09|1773.29|1791.09|1773.29|1789.78|1771.98|10
1649689290000|2022-04-11 15:01:30|1790.9|1773.1|1789.81|1772.01|1791.09|1773.29|1789.4|1771.6|14
1649689300000|2022-04-11 15:01:40|1790.17|1772.37|1788.4|1770.6|1790.32|1772.52|1788.4|1770.6|21
1649689310000|2022-04-11 15:01:50|1788.34|1770.54|1787.9|1770.1|1788.39|1770.59|1787.46|1769.66|18
1649689320000|2022-04-11 15:02:00|1787.46|1769.66|1788.3|1770.5|1788.3|1770.5|1787.37|1769.57|15
1649689330000|2022-04-11 15:02:10|1788.24|1770.44|1789.4|1771.6|1789.9|1772.1|1788.24|1770.44|26
1649689340000|2022-04-11 15:02:20|1789.32|1771.52|1788.45|1770.65|1789.32|1771.52|1787.54|1769.74|27
1649689350000|2022-04-11 15:02:30|1788.05|1770.25|1788.1|1770.3|1788.5|1770.7|1787.9|1770.1|17
1649689360000|2022-04-11 15:02:40|1788.35|1770.55|1788.78|1770.98|1789.15|1771.35|1788.29|1770.49|15
1649689370000|2022-04-11 15:02:50|1788.75|1770.95|1789.4|1771.6|1789.8|1772|1788.4|1770.6|19
1649689380000|2022-04-11 15:03:00|1789.32|1771.52|1789.09|1771.29|1789.55|1771.75|1788.16|1770.36|18
1649689390000|2022-04-11 15:03:10|1788.87|1771.07|1789.4|1771.6|1789.4|1771.6|1788.37|1770.57|13
1649689400000|2022-04-11 15:03:20|1789.59|1771.79|1789.91|1772.11|1790.4|1772.6|1789.59|1771.79|15
1649689410000|2022-04-11 15:03:30|1789.73|1771.93|1790.65|1772.85|1791.12|1773.32|1789.73|1771.93|21
1649689420000|2022-04-11 15:03:40|1790.59|1772.79|1791.3|1773.5|1791.4|1773.6|1790.4|1772.6|19
1649689430000|2022-04-11 15:03:50|1790.9|1773.1|1790.4|1772.6|1791.21|1773.41|1790.4|1772.6|12
1649689440000|2022-04-11 15:04:00|1790.34|1772.54|1787.4|1769.6|1790.34|1772.54|1787.4|1769.6|26
1649689450000|2022-04-11 15:04:10|1787.35|1769.55|1788.12|1770.32|1788.6|1770.8|1787.35|1769.55|23
1649689460000|2022-04-11 15:04:20|1788.26|1770.46|1787.95|1770.15|1788.75|1770.95|1787.8|1770|21
1649689470000|2022-04-11 15:04:30|1788.38|1770.58|1788.36|1770.56|1788.38|1770.58|1787.8|1770|12
1649689480000|2022-04-11 15:04:40|1788.35|1770.55|1788.19|1770.39|1788.36|1770.56|1787.4|1769.6|12
1649689490000|2022-04-11 15:04:50|1787.89|1770.09|1788.4|1770.6|1788.4|1770.6|1787.89|1770.09|10
1649689500000|2022-04-11 15:05:00|1788.32|1770.52|1789.4|1771.6|1789.4|1771.6|1787.85|1770.05|14
1649689510000|2022-04-11 15:05:10|1789.59|1771.79|1790.4|1772.6|1790.4|1772.6|1789.4|1771.6|21
1649689520000|2022-04-11 15:05:20|1790.11|1772.31|1790.04|1772.24|1790.11|1772.31|1789.54|1771.74|11
1649689530000|2022-04-11 15:05:30|1790.05|1772.25|1789.65|1771.85|1790.19|1772.39|1789.38|1771.58|15
1649689540000|2022-04-11 15:05:40|1789.74|1771.94|1789.4|1771.6|1789.74|1771.94|1789.4|1771.6|7
1649689550000|2022-04-11 15:05:50|1789.9|1772.1|1789.69|1771.89|1790.19|1772.39|1789.4|1771.6|15
1649689560000|2022-04-11 15:06:00|1790.19|1772.39|1789.4|1771.6|1790.3|1772.5|1789.38|1771.58|17
1649689570000|2022-04-11 15:06:10|1789.65|1771.85|1789.33|1771.53|1789.65|1771.85|1788.5|1770.7|15
1649689580000|2022-04-11 15:06:20|1789.2|1771.4|1789.32|1771.52|1789.34|1771.54|1789.11|1771.31|12
1649689590000|2022-04-11 15:06:30|1789.33|1771.53|1789.4|1771.6|1789.8|1772|1789.33|1771.53|7
1649689600000|2022-04-11 15:06:40|1789.45|1771.65|1789.4|1771.6|1789.49|1771.69|1789.27|1771.47|10
1649689610000|2022-04-11 15:06:50|1789.32|1771.52|1788.9|1771.1|1789.32|1771.52|1788.9|1771.1|2
1649689620000|2022-04-11 15:07:00|1788.8|1771|1790.4|1772.6|1790.4|1772.6|1788.37|1770.57|29
1649689630000|2022-04-11 15:07:10|1790.21|1772.41|1790.55|1772.75|1791.05|1773.25|1790.21|1772.41|15
1649689640000|2022-04-11 15:07:20|1790.56|1772.76|1790.4|1772.6|1790.56|1772.76|1790.32|1772.52|10
1649689650000|2022-04-11 15:07:30|1790.33|1772.53|1789.9|1772.1|1790.4|1772.6|1789.4|1771.6|18
1649689660000|2022-04-11 15:07:40|1789.4|1771.6|1790.15|1772.35|1790.19|1772.39|1789.4|1771.6|11
1649689670000|2022-04-11 15:07:50|1789.97|1772.17|1789.56|1771.76|1790.05|1772.25|1789.56|1771.76|8
1649689680000|2022-04-11 15:08:00|1789.65|1771.85|1790.19|1772.39|1790.19|1772.39|1789.08|1771.28|18
1649689690000|2022-04-11 15:08:10|1789.82|1772.02|1789.4|1771.6|1790|1772.2|1789.11|1771.31|13
1649689700000|2022-04-11 15:08:20|1788.9|1771.1|1789.87|1772.07|1789.87|1772.07|1788.9|1771.1|20
1649689710000|2022-04-11 15:08:30|1789.4|1771.6|1790.42|1772.62|1790.42|1772.62|1789.4|1771.6|15
1649689720000|2022-04-11 15:08:40|1790.44|1772.64|1790.88|1773.08|1791.09|1773.29|1790.4|1772.6|8
1649689730000|2022-04-11 15:08:50|1791.14|1773.34|1791.59|1773.79|1791.75|1773.95|1791.14|1773.34|22
1649689740000|2022-04-11 15:09:00|1791.51|1773.71|1790.4|1772.6|1791.55|1773.75|1790.4|1772.6|11
1649689750000|2022-04-11 15:09:10|1790.65|1772.85|1790.9|1773.1|1791.32|1773.52|1790.38|1772.58|11
1649689760000|2022-04-11 15:09:20|1790.4|1772.6|1790.6|1772.8|1790.8|1773|1790.4|1772.6|6
1649689770000|2022-04-11 15:09:30|1790.4|1772.6|1790.4|1772.6|1790.4|1772.6|1790.4|1772.6|1
1649689780000|2022-04-11 15:09:40|1790.24|1772.44|1790.55|1772.75|1790.55|1772.75|1790.22|1772.42|4
1649689790000|2022-04-11 15:09:50|1790.4|1772.6|1791.15|1773.35|1791.15|1773.35|1790.4|1772.6|3
1649689800000|2022-04-11 15:10:00|1790.9|1773.1|1790.4|1772.6|1790.9|1773.1|1790.4|1772.6|4
1649689810000|2022-04-11 15:10:10|1790.43|1772.63|1790.9|1773.1|1791.12|1773.32|1790.43|1772.63|8
1649689820000|2022-04-11 15:10:20|1790.66|1772.86|1790.7|1772.9|1790.7|1772.9|1790.66|1772.86|3
1649689830000|2022-04-11 15:10:30|1790.54|1772.74|1791.12|1773.32|1791.4|1773.6|1790.4|1772.6|8
1649689840000|2022-04-11 15:10:40|1791.19|1773.39|1791.4|1773.6|1791.4|1773.6|1790.82|1773.02|6
1649689850000|2022-04-11 15:10:50|1791.27|1773.47|1790.85|1773.05|1791.4|1773.6|1790.85|1773.05|6
1649689860000|2022-04-11 15:11:00|1791.1|1773.3|1791.19|1773.39|1791.19|1773.39|1790.3|1772.5|9
1649689870000|2022-04-11 15:11:10|1791.03|1773.23|1791.12|1773.32|1791.3|1773.5|1790.61|1772.81|12
1649689880000|2022-04-11 15:11:20|1791.21|1773.41|1791.19|1773.39|1791.4|1773.6|1790.8|1773|12
1649689890000|2022-04-11 15:11:30|1791.3|1773.5|1792.12|1774.32|1792.15|1774.35|1791.13|1773.33|15
1649689900000|2022-04-11 15:11:40|1791.9|1774.1|1791.97|1774.17|1792.15|1774.35|1791.8|1774|11
1649689910000|2022-04-11 15:11:50|1792.25|1774.45|1791.9|1774.1|1792.25|1774.45|1791.75|1773.95|9
1649689920000|2022-04-11 15:12:00|1792.15|1774.35|1791.59|1773.79|1792.15|1774.35|1791.2|1773.4|17
1649689930000|2022-04-11 15:12:10|1791.4|1773.6|1790.8|1773|1791.55|1773.75|1790.8|1773|6
1649689940000|2022-04-11 15:12:20|1790.5|1772.7|1791.15|1773.35|1791.15|1773.35|1790.5|1772.7|14
1649689950000|2022-04-11 15:12:30|1790.9|1773.1|1791.87|1774.07|1792.4|1774.6|1790.59|1772.79|17
1649689960000|2022-04-11 15:12:40|1791.91|1774.11|1793.22|1775.42|1793.22|1775.42|1791.4|1773.6|16
1649689970000|2022-04-11 15:12:50|1793.32|1775.52|1794.15|1776.35|1794.15|1776.35|1793.17|1775.37|13
1649689980000|2022-04-11 15:13:00|1794.18|1776.38|1794.81|1777.01|1794.9|1777.1|1794.18|1776.38|10
1649689990000|2022-04-11 15:13:10|1794.84|1777.04|1794.9|1777.1|1795.12|1777.32|1794.84|1777.04|10
1649690000000|2022-04-11 15:13:20|1794.87|1777.07|1795.26|1777.46|1795.4|1777.6|1794.87|1777.07|8
1649690010000|2022-04-11 15:13:30|1795.35|1777.55|1795.59|1777.79|1795.59|1777.79|1795.31|1777.51|7
1649690020000|2022-04-11 15:13:40|1795.78|1777.98|1795.59|1777.79|1795.78|1777.98|1795.34|1777.54|7
1649690030000|2022-04-11 15:13:50|1795.4|1777.6|1795.4|1777.6|1795.59|1777.79|1795.4|1777.6|5
1649690040000|2022-04-11 15:14:00|1795.34|1777.54|1795.4|1777.6|1795.4|1777.6|1795.3|1777.5|3
1649690050000|2022-04-11 15:14:10|1795.38|1777.58|1795.4|1777.6|1795.4|1777.6|1795.38|1777.58|2
1649690060000|2022-04-11 15:14:20|1795.65|1777.85|1796.75|1778.95|1796.9|1779.1|1795.65|1777.85|11
1649690070000|2022-04-11 15:14:30|1796.59|1778.79|1797.15|1779.35|1797.4|1779.6|1796.36|1778.56|17
1649690080000|2022-04-11 15:14:40|1797.22|1779.42|1797.59|1779.79|1797.59|1779.79|1797.22|1779.42|6
1649690090000|2022-04-11 15:14:50|1797.4|1779.6|1798.4|1780.6|1798.4|1780.6|1797.34|1779.54|8
1649690100000|2022-04-11 15:15:00|1798.18|1780.38|1798.4|1780.6|1798.4|1780.6|1798.18|1780.38|5
1649690110000|2022-04-11 15:15:10|1798.44|1780.64|1797.1|1779.3|1798.54|1780.74|1797.1|1779.3|14
1649690120000|2022-04-11 15:15:20|1796.58|1778.78|1796.4|1778.6|1796.58|1778.78|1796.33|1778.53|10
1649690130000|2022-04-11 15:15:30|1796.25|1778.45|1796.34|1778.54|1796.4|1778.6|1796.23|1778.43|11
1649690140000|2022-04-11 15:15:40|1796.25|1778.45|1795.4|1777.6|1796.4|1778.6|1795.4|1777.6|16
1649690150000|2022-04-11 15:15:50|1795.37|1777.57|1795.4|1777.6|1795.5|1777.7|1795.37|1777.57|3
1649690160000|2022-04-11 15:16:00|1795.37|1777.57|1795.5|1777.7|1795.5|1777.7|1795.37|1777.57|3
1649690170000|2022-04-11 15:16:10|1795.43|1777.63|1795.5|1777.7|1795.5|1777.7|1795.39|1777.59|3
1649690180000|2022-04-11 15:16:20|1795.46|1777.66|1795.55|1777.75|1795.55|1777.75|1795.46|1777.66|2
1649690190000|2022-04-11 15:16:30|1795.5|1777.7|1795.6|1777.8|1795.6|1777.8|1795.46|1777.66|4
1649690200000|2022-04-11 15:16:40|1795.42|1777.62|1795.5|1777.7|1795.5|1777.7|1795.37|1777.57|4
1649690210000|2022-04-11 15:16:50|1795.34|1777.54|1796.2|1778.4|1796.52|1778.72|1795.34|1777.54|17
1649690220000|2022-04-11 15:17:00|1796.21|1778.41|1795.95|1778.15|1796.5|1778.7|1795.59|1777.79|15
1649690230000|2022-04-11 15:17:10|1795.9|1778.1|1795.82|1778.02|1796|1778.2|1795.81|1778.01|18
1649690240000|2022-04-11 15:17:20|1795.9|1778.1|1797.06|1779.26|1797.06|1779.26|1795.9|1778.1|9
1649690250000|2022-04-11 15:17:30|1797.1|1779.3|1797.05|1779.25|1797.1|1779.3|1796.5|1778.7|15
1649690260000|2022-04-11 15:17:40|1797.06|1779.26|1797.12|1779.32|1797.4|1779.6|1796.9|1779.1|6
1649690270000|2022-04-11 15:17:50|1796.9|1779.1|1796.95|1779.15|1798.35|1780.55|1796.9|1779.1|15
1649690280000|2022-04-11 15:18:00|1797|1779.2|1797.69|1779.89|1797.69|1779.89|1797|1779.2|20
1649690290000|2022-04-11 15:18:10|1797.64|1779.84|1797.4|1779.6|1798.09|1780.29|1797.3|1779.5|10
1649690300000|2022-04-11 15:18:20|1797.34|1779.54|1797.4|1779.6|1797.4|1779.6|1797.34|1779.54|4
1649690310000|2022-04-11 15:18:30|1797.34|1779.54|1796.9|1779.1|1797.34|1779.54|1796.9|1779.1|3
1649690320000|2022-04-11 15:18:40|1796.78|1778.98|1796.15|1778.35|1796.78|1778.98|1795.65|1777.85|12
1649690330000|2022-04-11 15:18:50|1795.9|1778.1|1795.9|1778.1|1795.9|1778.1|1795.9|1778.1|1
1649690340000|2022-04-11 15:19:00|1795.4|1777.6|1795.4|1777.6|1795.4|1777.6|1795.4|1777.6|1
1649690350000|2022-04-11 15:19:10|1795.43|1777.63|1795.4|1777.6|1795.43|1777.63|1795.4|1777.6|3
1649690360000|2022-04-11 15:19:20|1795.41|1777.61|1795.6|1777.8|1795.6|1777.8|1795.41|1777.61|8
1649690370000|2022-04-11 15:19:30|1795.53|1777.73|1796.12|1778.32|1796.12|1778.32|1795.52|1777.72|5
1649690380000|2022-04-11 15:19:40|1795.9|1778.1|1795.39|1777.59|1795.9|1778.1|1795.04|1777.24|4
1649690390000|2022-04-11 15:19:50|1794.65|1776.85|1794.89|1777.09|1794.89|1777.09|1794.65|1776.85|2
1649690400000|2022-04-11 15:20:00|1794.75|1776.95|1794.88|1777.08|1794.89|1777.09|1794.6|1776.8|7
1649690410000|2022-04-11 15:20:10|1794.48|1776.68|1794.74|1776.94|1794.74|1776.94|1794.34|1776.54|9
1649690420000|2022-04-11 15:20:20|1794.75|1776.95|1794.88|1777.08|1794.88|1777.08|1794.4|1776.6|10
1649690430000|2022-04-11 15:20:30|1794.6|1776.8|1794.4|1776.6|1794.8|1777|1794.4|1776.6|8
1649690440000|2022-04-11 15:20:40|1794.46|1776.66|1793.5|1775.7|1794.79|1776.99|1793.36|1775.56|12
1649690450000|2022-04-11 15:20:50|1793.59|1775.79|1793.59|1775.79|1793.59|1775.79|1793.59|1775.79|1
1649690460000|2022-04-11 15:21:00|1793.61|1775.81|1793.37|1775.57|1793.61|1775.81|1793.37|1775.57|11
1649690470000|2022-04-11 15:21:10|1793.35|1775.55|1793.98|1776.18|1793.98|1776.18|1793.35|1775.55|23
1649690480000|2022-04-11 15:21:20|1794.28|1776.48|1793.9|1776.1|1794.4|1776.6|1793.55|1775.75|8
1649690490000|2022-04-11 15:21:30|1793.87|1776.07|1793.9|1776.1|1793.9|1776.1|1793.87|1776.07|2
1649690500000|2022-04-11 15:21:40|1793.37|1775.57|1792.45|1774.65|1793.37|1775.57|1792.04|1774.24|11
1649690510000|2022-04-11 15:21:50|1792.35|1774.55|1791.9|1774.1|1792.4|1774.6|1791.9|1774.1|17
1649690520000|2022-04-11 15:22:00|1792.3|1774.5|1792.3|1774.5|1792.4|1774.6|1791.9|1774.1|10
1649690530000|2022-04-11 15:22:10|1791.9|1774.1|1790|1772.2|1791.9|1774.1|1789.9|1772.1|15
1649690540000|2022-04-11 15:22:20|1789.97|1772.17|1790.31|1772.51|1790.39|1772.59|1789.43|1771.63|21
1649690550000|2022-04-11 15:22:30|1790.65|1772.85|1791.4|1773.6|1791.4|1773.6|1790.59|1772.79|10
1649690560000|2022-04-11 15:22:40|1791.36|1773.56|1791.26|1773.46|1791.4|1773.6|1791.26|1773.46|5
1649690570000|2022-04-11 15:22:50|1791|1773.2|1790.75|1772.95|1791.25|1773.45|1790.73|1772.93|6
1649690580000|2022-04-11 15:23:00|1790.66|1772.86|1791.61|1773.81|1791.87|1774.07|1790.66|1772.86|17
1649690590000|2022-04-11 15:23:10|1791.73|1773.93|1791.5|1773.7|1791.75|1773.95|1791.4|1773.6|12
1649690600000|2022-04-11 15:23:20|1791.69|1773.89|1791.84|1774.04|1792.06|1774.26|1791.5|1773.7|16
1649690610000|2022-04-11 15:23:30|1791.59|1773.79|1791.48|1773.68|1791.75|1773.95|1791.4|1773.6|10
1649690620000|2022-04-11 15:23:40|1791.5|1773.7|1791.33|1773.53|1791.5|1773.7|1791.23|1773.43|4
1649690630000|2022-04-11 15:23:50|1791.28|1773.48|1791.4|1773.6|1791.4|1773.6|1791.28|1773.48|7
1649690640000|2022-04-11 15:24:00|1791.41|1773.61|1791.4|1773.6|1791.41|1773.61|1791.4|1773.6|2
1649690650000|2022-04-11 15:24:10|1791.27|1773.47|1790.64|1772.84|1791.5|1773.7|1790.64|1772.84|11
1649690660000|2022-04-11 15:24:20|1790.9|1773.1|1791.59|1773.79|1791.7|1773.9|1790.52|1772.72|14
1649690670000|2022-04-11 15:24:30|1791.4|1773.6|1790.65|1772.85|1791.5|1773.7|1790.65|1772.85|17
1649690680000|2022-04-11 15:24:40|1790.9|1773.1|1790.9|1773.1|1791.4|1773.6|1790.9|1773.1|15
1649690690000|2022-04-11 15:24:50|1790.64|1772.84|1790.7|1772.9|1790.7|1772.9|1790.64|1772.84|6
1649690700000|2022-04-11 15:25:00|1790.64|1772.84|1790.7|1772.9|1790.7|1772.9|1790.64|1772.84|3
1649690710000|2022-04-11 15:25:10|1790.35|1772.55|1790.18|1772.38|1790.35|1772.55|1790.16|1772.36|6
1649690720000|2022-04-11 15:25:20|1790.28|1772.48|1790.34|1772.54|1790.43|1772.63|1790.13|1772.33|13
1649690730000|2022-04-11 15:25:30|1790.4|1772.6|1790.19|1772.39|1790.58|1772.78|1790.19|1772.39|11
1649690740000|2022-04-11 15:25:40|1790.15|1772.35|1791.12|1773.32|1791.12|1773.32|1790.05|1772.25|9
1649690750000|2022-04-11 15:25:50|1790.9|1773.1|1789.72|1771.92|1791.8|1774|1789.72|1771.92|22
1649690760000|2022-04-11 15:26:00|1790.05|1772.25|1788.7|1770.9|1790.05|1772.25|1788.38|1770.58|25
1649690770000|2022-04-11 15:26:10|1788.47|1770.67|1788.8|1771|1788.8|1771|1788.31|1770.51|10
1649690780000|2022-04-11 15:26:20|1789.12|1771.32|1789.85|1772.05|1789.85|1772.05|1788.82|1771.02|14
1649690790000|2022-04-11 15:26:30|1789.84|1772.04|1791.09|1773.29|1791.2|1773.4|1789.7|1771.9|14
1649690800000|2022-04-11 15:26:40|1790.9|1773.1|1790.4|1772.6|1791.13|1773.33|1790.4|1772.6|12
1649690810000|2022-04-11 15:26:50|1790.45|1772.65|1790.65|1772.85|1790.65|1772.85|1790.4|1772.6|4
1649690820000|2022-04-11 15:27:00|1790.4|1772.6|1789.5|1771.7|1790.44|1772.64|1789.4|1771.6|8
1649690830000|2022-04-11 15:27:10|1789.9|1772.1|1789.9|1772.1|1790.12|1772.32|1789.7|1771.9|11
1649690840000|2022-04-11 15:27:20|1790.09|1772.29|1790.4|1772.6|1790.4|1772.6|1789.69|1771.89|13
1649690850000|2022-04-11 15:27:30|1790.73|1772.93|1789.65|1771.85|1790.73|1772.93|1789.65|1771.85|5
1649690860000|2022-04-11 15:27:40|1789.86|1772.06|1790.15|1772.35|1790.15|1772.35|1789.7|1771.9|21
1649690870000|2022-04-11 15:27:50|1790.12|1772.32|1790.47|1772.67|1790.62|1772.82|1789.76|1771.96|12
1649690880000|2022-04-11 15:28:00|1790.52|1772.72|1790.4|1772.6|1790.52|1772.72|1789.9|1772.1|15
1649690890000|2022-04-11 15:28:10|1790.49|1772.69|1790.1|1772.3|1790.49|1772.69|1790.03|1772.23|5
1649690900000|2022-04-11 15:28:20|1789.57|1771.77|1789.4|1771.6|1789.6|1771.8|1789.4|1771.6|5
1649690910000|2022-04-11 15:28:30|1789.37|1771.57|1789.4|1771.6|1789.4|1771.6|1789.34|1771.54|3
1649690920000|2022-04-11 15:28:40|1789.36|1771.56|1789.32|1771.52|1789.36|1771.56|1788.85|1771.05|4
1649690930000|2022-04-11 15:28:50|1789.21|1771.41|1787.95|1770.15|1789.21|1771.41|1787.95|1770.15|8
1649690940000|2022-04-11 15:29:00|1787.85|1770.05|1788.4|1770.6|1788.4|1770.6|1787.52|1769.72|10
1649690950000|2022-04-11 15:29:10|1788.45|1770.65|1788.89|1771.09|1788.97|1771.17|1788.4|1770.6|14
1649690960000|2022-04-11 15:29:20|1789.09|1771.29|1788.7|1770.9|1789.09|1771.29|1788.43|1770.63|9
1649690970000|2022-04-11 15:29:30|1788.63|1770.83|1788.9|1771.1|1788.9|1771.1|1788.59|1770.79|4
1649690980000|2022-04-11 15:29:40|1788.55|1770.75|1788.9|1771.1|1788.9|1771.1|1788.55|1770.75|4
1649690990000|2022-04-11 15:29:50|1788.46|1770.66|1788.46|1770.66|1788.46|1770.66|1788.46|1770.66|1
1649691000000|2022-04-11 15:30:00|1788.5|1770.7|1788.73|1770.93|1788.73|1770.93|1788.09|1770.29|16
1649691010000|2022-04-11 15:30:10|1789.13|1771.33|1791.4|1773.6|1791.4|1773.6|1789.13|1771.33|27
1649691020000|2022-04-11 15:30:20|1791.46|1773.66|1789.9|1772.1|1791.46|1773.66|1789.9|1772.1|16
1649691030000|2022-04-11 15:30:30|1790.15|1772.35|1789.2|1771.4|1790.15|1772.35|1789.14|1771.34|24
1649691040000|2022-04-11 15:30:40|1789.25|1771.45|1789.1|1771.3|1789.45|1771.65|1788.65|1770.85|19
1649691050000|2022-04-11 15:30:50|1789.15|1771.35|1788.4|1770.6|1789.15|1771.35|1788.4|1770.6|8
1649691060000|2022-04-11 15:31:00|1788.2|1770.4|1788.4|1770.6|1788.4|1770.6|1787.9|1770.1|14
1649691070000|2022-04-11 15:31:10|1787.9|1770.1|1786.93|1769.13|1787.9|1770.1|1786.61|1768.81|15
1649691080000|2022-04-11 15:31:20|1786.71|1768.91|1787.4|1769.6|1787.4|1769.6|1786.66|1768.86|26
1649691090000|2022-04-11 15:31:30|1787.29|1769.49|1786.7|1768.9|1787.43|1769.63|1786.7|1768.9|9
1649691100000|2022-04-11 15:31:40|1786.74|1768.94|1787.36|1769.56|1787.36|1769.56|1786.74|1768.94|9
1649691110000|2022-04-11 15:31:50|1787.31|1769.51|1786.7|1768.9|1787.36|1769.56|1786.7|1768.9|6
1649691120000|2022-04-11 15:32:00|1786.78|1768.98|1787.4|1769.6|1787.4|1769.6|1786.58|1768.78|12
1649691130000|2022-04-11 15:32:10|1787.41|1769.61|1788.28|1770.48|1788.4|1770.6|1787.4|1769.6|9
1649691140000|2022-04-11 15:32:20|1788.29|1770.49|1788.4|1770.6|1788.71|1770.91|1788.29|1770.49|15
1649691150000|2022-04-11 15:32:30|1788.43|1770.63|1788.4|1770.6|1788.5|1770.7|1788.4|1770.6|6
1649691160000|2022-04-11 15:32:40|1788.38|1770.58|1788.34|1770.54|1788.7|1770.9|1788.34|1770.54|6
1649691170000|2022-04-11 15:32:50|1788.4|1770.6|1788.4|1770.6|1788.4|1770.6|1788.34|1770.54|4
1649691180000|2022-04-11 15:33:00|1788.45|1770.65|1788.4|1770.6|1788.45|1770.65|1788.4|1770.6|2
1649691190000|2022-04-11 15:33:10|1788.9|1771.1|1790.14|1772.34|1790.19|1772.39|1788.52|1770.72|24
1649691200000|2022-04-11 15:33:20|1790.1|1772.3|1788.9|1771.1|1790.15|1772.35|1788.9|1771.1|15
1649691210000|2022-04-11 15:33:30|1788.95|1771.15|1788.52|1770.72|1789.48|1771.68|1788.47|1770.67|13
1649691220000|2022-04-11 15:33:40|1788.54|1770.74|1788.54|1770.74|1788.54|1770.74|1788.52|1770.72|3
1649691230000|2022-04-11 15:33:50|1788.52|1770.72|1788.52|1770.72|1788.71|1770.91|1788.52|1770.72|6
1649691240000|2022-04-11 15:34:00|1788.53|1770.73|1788.52|1770.72|1788.53|1770.73|1788.12|1770.32|10
1649691250000|2022-04-11 15:34:10|1788.46|1770.66|1788.45|1770.65|1788.49|1770.69|1788.45|1770.65|10
1649691260000|2022-04-11 15:34:20|1788.49|1770.69|1788.14|1770.34|1788.52|1770.72|1788.05|1770.25|15
1649691270000|2022-04-11 15:34:30|1788.02|1770.22|1788.33|1770.53|1788.33|1770.53|1788.02|1770.22|11
1649691280000|2022-04-11 15:34:40|1788.31|1770.51|1788.4|1770.6|1788.4|1770.6|1788.29|1770.49|5
1649691290000|2022-04-11 15:34:50|1788.41|1770.61|1788.47|1770.67|1788.49|1770.69|1788.41|1770.61|14
1649691300000|2022-04-11 15:35:00|1788.46|1770.66|1787.97|1770.17|1788.49|1770.69|1787.97|1770.17|16
1649691310000|2022-04-11 15:35:10|1787.85|1770.05|1788.02|1770.22|1788.33|1770.53|1787.85|1770.05|14
1649691340000|2022-04-11 15:35:40|1788.07|1770.27|1788.07|1770.27|1788.07|1770.27|1788.07|1770.27|1
1649691350000|2022-04-11 15:35:50|1788.02|1770.22|1788.02|1770.22|1788.02|1770.22|1788.02|1770.22|1
1649691360000|2022-04-11 15:36:00|1788.36|1770.56|1789.39|1771.59|1789.39|1771.59|1788.35|1770.55|17
1649691370000|2022-04-11 15:36:10|1789.38|1771.58|1789.38|1771.58|1789.4|1771.6|1789.23|1771.43|32
1649691380000|2022-04-11 15:36:20|1789.37|1771.57|1789.85|1772.05|1789.85|1772.05|1789.23|1771.43|17
1649691390000|2022-04-11 15:36:30|1789.8|1772|1789.85|1772.05|1789.85|1772.05|1789.4|1771.6|8
1649691400000|2022-04-11 15:36:40|1789.49|1771.69|1790.13|1772.33|1790.4|1772.6|1789.49|1771.69|20
1649691410000|2022-04-11 15:36:50|1790.09|1772.29|1790.15|1772.35|1790.15|1772.35|1789.66|1771.86|19
1649691420000|2022-04-11 15:37:00|1790.28|1772.48|1790.35|1772.55|1790.71|1772.91|1789.52|1771.72|20
1649691430000|2022-04-11 15:37:10|1790.36|1772.56|1790.5|1772.7|1790.85|1773.05|1790.31|1772.51|15
1649691440000|2022-04-11 15:37:20|1790.9|1773.1|1790.51|1772.71|1790.9|1773.1|1790.51|1772.71|15
1649691450000|2022-04-11 15:37:30|1790.6|1772.8|1790.53|1772.73|1790.65|1772.85|1790.5|1772.7|6
1649691460000|2022-04-11 15:37:40|1790.54|1772.74|1791.01|1773.21|1791.15|1773.35|1790.54|1772.74|17
1649691470000|2022-04-11 15:37:50|1791.02|1773.22|1791.4|1773.6|1791.4|1773.6|1790.59|1772.79|6
1649691480000|2022-04-11 15:38:00|1791.42|1773.62|1790.98|1773.18|1791.46|1773.66|1790.52|1772.72|16
1649691490000|2022-04-11 15:38:10|1790.91|1773.11|1790.95|1773.15|1791.25|1773.45|1790.82|1773.02|12
1649691500000|2022-04-11 15:38:20|1791|1773.2|1790.68|1772.88|1791.04|1773.24|1790.53|1772.73|9
1649691510000|2022-04-11 15:38:30|1790.69|1772.89|1791.4|1773.6|1791.4|1773.6|1790.69|1772.89|5
1649691530000|2022-04-11 15:38:50|1791.33|1773.53|1791.4|1773.6|1791.4|1773.6|1791.33|1773.53|2
1649691540000|2022-04-11 15:39:00|1791.37|1773.57|1790.78|1772.98|1791.4|1773.6|1790.78|1772.98|10
1649691550000|2022-04-11 15:39:10|1790.63|1772.83|1790.75|1772.95|1791.12|1773.32|1790.5|1772.7|16
1649691560000|2022-04-11 15:39:20|1791.4|1773.6|1790.5|1772.7|1791.4|1773.6|1790.31|1772.51|9
1649691570000|2022-04-11 15:39:30|1790.48|1772.68|1790.5|1772.7|1790.56|1772.76|1790.48|1772.68|3
1649691580000|2022-04-11 15:39:40|1790.44|1772.64|1790.5|1772.7|1790.5|1772.7|1790.44|1772.64|6
1649691590000|2022-04-11 15:39:50|1790.71|1772.91|1790.5|1772.7|1790.81|1773.01|1790.5|1772.7|8
1649691600000|2022-04-11 15:40:00|1790.63|1772.83|1790.1|1772.3|1790.87|1773.07|1790.1|1772.3|14
1649691610000|2022-04-11 15:40:10|1790.06|1772.26|1790.4|1772.6|1790.55|1772.75|1789.53|1771.73|14
1649691620000|2022-04-11 15:40:20|1790.56|1772.76|1790.33|1772.53|1790.56|1772.76|1790.26|1772.46|7
1649691630000|2022-04-11 15:40:30|1790.34|1772.54|1790.7|1772.9|1790.7|1772.9|1790.34|1772.54|8
1649691640000|2022-04-11 15:40:40|1790.68|1772.88|1790.7|1772.9|1790.7|1772.9|1790.68|1772.88|2
1649691650000|2022-04-11 15:40:50|1790.4|1772.6|1790.38|1772.58|1790.65|1772.85|1790.33|1772.53|9
1649691660000|2022-04-11 15:41:00|1790.34|1772.54|1790.4|1772.6|1790.55|1772.75|1790.34|1772.54|8
1649691670000|2022-04-11 15:41:10|1790.65|1772.85|1790.99|1773.19|1791.4|1773.6|1790.65|1772.85|11
1649691680000|2022-04-11 15:41:20|1791.12|1773.32|1791.4|1773.6|1791.4|1773.6|1791.12|1773.32|5
1649691690000|2022-04-11 15:41:30|1791.29|1773.49|1791.37|1773.57|1791.62|1773.82|1791.29|1773.49|5
1649691700000|2022-04-11 15:41:40|1791.4|1773.6|1791.4|1773.6|1791.62|1773.82|1791.15|1773.35|8
1649691710000|2022-04-11 15:41:50|1791.34|1773.54|1791.4|1773.6|1791.59|1773.79|1791.34|1773.54|6
1649691720000|2022-04-11 15:42:00|1791.59|1773.79|1791.4|1773.6|1791.78|1773.98|1791.4|1773.6|12
1649691730000|2022-04-11 15:42:10|1791.59|1773.79|1790.85|1773.05|1791.77|1773.97|1790.85|1773.05|11
1649691740000|2022-04-11 15:42:20|1790.8|1773|1790.4|1772.6|1790.8|1773|1790.39|1772.59|7
1649691750000|2022-04-11 15:42:30|1790.36|1772.56|1790.4|1772.6|1790.45|1772.65|1790.3|1772.5|6
1649691760000|2022-04-11 15:42:40|1790.6|1772.8|1790.6|1772.8|1790.6|1772.8|1790.6|1772.8|1
1649691770000|2022-04-11 15:42:50|1790.65|1772.85|1790.4|1772.6|1790.65|1772.85|1790.4|1772.6|2
1649691780000|2022-04-11 15:43:00|1790.49|1772.69|1790.4|1772.6|1790.5|1772.7|1790.4|1772.6|3
1649691790000|2022-04-11 15:43:10|1790.55|1772.75|1790.6|1772.8|1790.6|1772.8|1790.55|1772.75|3
1649691800000|2022-04-11 15:43:20|1790.4|1772.6|1790.4|1772.6|1790.75|1772.95|1790.4|1772.6|4
1649691820000|2022-04-11 15:43:40|1790.9|1773.1|1790.51|1772.71|1791.12|1773.32|1790.51|1772.71|6
1649691830000|2022-04-11 15:43:50|1790.73|1772.93|1790.85|1773.05|1791.1|1773.3|1790.73|1772.93|4
1649691840000|2022-04-11 15:44:00|1790.4|1772.6|1790.4|1772.6|1790.4|1772.6|1790.4|1772.6|1
1649691850000|2022-04-11 15:44:10|1790.66|1772.86|1790.7|1772.9|1790.7|1772.9|1790.66|1772.86|2
1649691860000|2022-04-11 15:44:20|1790.4|1772.6|1790.55|1772.75|1790.55|1772.75|1790.4|1772.6|3
1649691870000|2022-04-11 15:44:30|1790.71|1772.91|1791.12|1773.32|1791.15|1773.35|1790.71|1772.91|4
1649691880000|2022-04-11 15:44:40|1790.9|1773.1|1791.12|1773.32|1791.15|1773.35|1790.8|1773|10
1649691890000|2022-04-11 15:44:50|1790.9|1773.1|1791.44|1773.64|1791.44|1773.64|1790.9|1773.1|6
1649691900000|2022-04-11 15:45:00|1791.43|1773.63|1791.4|1773.6|1791.43|1773.63|1791.4|1773.6|2
1649691910000|2022-04-11 15:45:10|1791.46|1773.66|1791.4|1773.6|1791.46|1773.66|1791.4|1773.6|2
1649691920000|2022-04-11 15:45:20|1791.46|1773.66|1791.4|1773.6|1791.46|1773.66|1791.4|1773.6|2
1649691930000|2022-04-11 15:45:30|1791.23|1773.43|1791.4|1773.6|1791.49|1773.69|1791.15|1773.35|7
1649691940000|2022-04-11 15:45:40|1791.49|1773.69|1791.34|1773.54|1791.49|1773.69|1791.34|1773.54|3
1649691950000|2022-04-11 15:45:50|1791.4|1773.6|1790.56|1772.76|1791.4|1773.6|1790.56|1772.76|7
1649691960000|2022-04-11 15:46:00|1790.65|1772.85|1790.17|1772.37|1790.65|1772.85|1790.17|1772.37|4
1649691970000|2022-04-11 15:46:10|1789.95|1772.15|1789.5|1771.7|1789.95|1772.15|1789.36|1771.56|11
1649691980000|2022-04-11 15:46:20|1789.52|1771.72|1789.47|1771.67|1789.9|1772.1|1789.4|1771.6|14
1649691990000|2022-04-11 15:46:30|1789.73|1771.93|1789.4|1771.6|1789.86|1772.06|1789.4|1771.6|17
1649692000000|2022-04-11 15:46:40|1789.61|1771.81|1789.16|1771.36|1789.61|1771.81|1789.16|1771.36|7
1649692010000|2022-04-11 15:46:50|1788.68|1770.88|1787.58|1769.78|1788.9|1771.1|1787.58|1769.78|18
1649692020000|2022-04-11 15:47:00|1787.62|1769.82|1787.7|1769.9|1787.7|1769.9|1787.4|1769.6|9
1649692030000|2022-04-11 15:47:10|1787.64|1769.84|1787.4|1769.6|1787.7|1769.9|1787.4|1769.6|12
1649692040000|2022-04-11 15:47:20|1787.38|1769.58|1787.4|1769.6|1787.4|1769.6|1787.31|1769.51|7
1649692050000|2022-04-11 15:47:30|1787.32|1769.52|1786.4|1768.6|1787.32|1769.52|1786.4|1768.6|7
1649692060000|2022-04-11 15:47:40|1786.56|1768.76|1786.4|1768.6|1786.6|1768.8|1786.4|1768.6|4
1649692070000|2022-04-11 15:47:50|1786.43|1768.63|1786.4|1768.6|1786.43|1768.63|1786.4|1768.6|3
1649692080000|2022-04-11 15:48:00|1786.51|1768.71|1786.36|1768.56|1786.6|1768.8|1786.36|1768.56|4
1649692090000|2022-04-11 15:48:10|1786.3|1768.5|1784.78|1766.98|1786.3|1768.5|1784.78|1766.98|22
1649692100000|2022-04-11 15:48:20|1784.8|1767|1784.26|1766.46|1784.8|1767|1784.24|1766.44|9
1649692110000|2022-04-11 15:48:30|1784.4|1766.6|1784.4|1766.6|1784.46|1766.66|1784.2|1766.4|18
1649692120000|2022-04-11 15:48:40|1783.78|1765.98|1783.9|1766.1|1784.26|1766.46|1783.69|1765.89|14
1649692130000|2022-04-11 15:48:50|1783.85|1766.05|1783.9|1766.1|1783.9|1766.1|1783.85|1766.05|2
1649692140000|2022-04-11 15:49:00|1783.7|1765.9|1783.44|1765.64|1783.9|1766.1|1783.32|1765.52|14
1649692150000|2022-04-11 15:49:10|1783.55|1765.75|1784.45|1766.65|1784.52|1766.72|1783.41|1765.61|17
1649692160000|2022-04-11 15:49:20|1784.95|1767.15|1785.4|1767.6|1785.4|1767.6|1784.95|1767.15|9
1649692170000|2022-04-11 15:49:30|1785.34|1767.54|1784.9|1767.1|1785.4|1767.6|1784.9|1767.1|5
1649692180000|2022-04-11 15:49:40|1784.85|1767.05|1784.4|1766.6|1784.85|1767.05|1784.4|1766.6|6
1649692190000|2022-04-11 15:49:50|1784.39|1766.59|1784.42|1766.62|1784.43|1766.63|1784.38|1766.58|6
1649692200000|2022-04-11 15:50:00|1784.44|1766.64|1784.51|1766.71|1784.51|1766.71|1784.44|1766.64|5
1649692210000|2022-04-11 15:50:10|1784.52|1766.72|1783.63|1765.83|1784.52|1766.72|1783.63|1765.83|8
1649692220000|2022-04-11 15:50:20|1783.52|1765.72|1782.59|1764.79|1783.55|1765.75|1782.59|1764.79|16
1649692230000|2022-04-11 15:50:30|1782.6|1764.8|1781.39|1763.59|1782.63|1764.83|1781.06|1763.26|24
1649692240000|2022-04-11 15:50:40|1781.31|1763.51|1781.61|1763.81|1781.98|1764.18|1781.28|1763.48|26
1649692250000|2022-04-11 15:50:50|1782.01|1764.21|1783.21|1765.41|1783.21|1765.41|1781.61|1763.81|20
1649692260000|2022-04-11 15:51:00|1783.19|1765.39|1783.49|1765.69|1784.3|1766.5|1783.17|1765.37|20
1649692270000|2022-04-11 15:51:10|1783.44|1765.64|1783.4|1765.6|1783.44|1765.64|1783.4|1765.6|4
1649692280000|2022-04-11 15:51:20|1783.45|1765.65|1782.43|1764.63|1783.45|1765.65|1782.43|1764.63|13
1649692290000|2022-04-11 15:51:30|1782.4|1764.6|1782.32|1764.52|1782.4|1764.6|1782.32|1764.52|4
1649692300000|2022-04-11 15:51:40|1782.36|1764.56|1782.13|1764.33|1782.4|1764.6|1781.76|1763.96|20
1649692310000|2022-04-11 15:51:50|1782.2|1764.4|1782.9|1765.1|1782.9|1765.1|1782.2|1764.4|20
1649692320000|2022-04-11 15:52:00|1783.09|1765.29|1783.87|1766.07|1784.4|1766.6|1782.9|1765.1|11
1649692330000|2022-04-11 15:52:10|1783.89|1766.09|1783.32|1765.52|1784.14|1766.34|1783.3|1765.5|12
1649692340000|2022-04-11 15:52:20|1783.33|1765.53|1782.9|1765.1|1783.33|1765.53|1782.9|1765.1|21
1649692350000|2022-04-11 15:52:30|1783.15|1765.35|1782.4|1764.6|1783.15|1765.35|1782.4|1764.6|10
1649692360000|2022-04-11 15:52:40|1782.45|1764.65|1781.86|1764.06|1782.45|1764.65|1781.86|1764.06|12
1649692370000|2022-04-11 15:52:50|1781.61|1763.81|1781.61|1763.81|1781.61|1763.81|1781.6|1763.8|3
1649692380000|2022-04-11 15:53:00|1781.55|1763.75|1781.51|1763.71|1781.61|1763.81|1781.51|1763.71|5
1649692390000|2022-04-11 15:53:10|1781.55|1763.75|1782.59|1764.79|1782.8|1765|1781.32|1763.52|23
1649692400000|2022-04-11 15:53:20|1782.8|1765|1782.4|1764.6|1782.81|1765.01|1782.4|1764.6|9
1649692410000|2022-04-11 15:53:30|1782.5|1764.7|1783.4|1765.6|1783.4|1765.6|1782.4|1764.6|15
1649692420000|2022-04-11 15:53:40|1783.53|1765.73|1782.9|1765.1|1783.9|1766.1|1782.9|1765.1|11
1649692430000|2022-04-11 15:53:50|1783.19|1765.39|1783.02|1765.22|1783.3|1765.5|1782.8|1765|13
1649692440000|2022-04-11 15:54:00|1783.03|1765.23|1782.39|1764.59|1783.3|1765.5|1782.39|1764.59|20
1649692450000|2022-04-11 15:54:10|1782.38|1764.58|1782.39|1764.59|1782.4|1764.6|1782.37|1764.57|7
1649692460000|2022-04-11 15:54:20|1782.4|1764.6|1782.24|1764.44|1782.4|1764.6|1782.12|1764.32|5
1649692470000|2022-04-11 15:54:30|1782.21|1764.41|1782.16|1764.36|1782.21|1764.41|1782.12|1764.32|4
1649692480000|2022-04-11 15:54:40|1782.02|1764.22|1782.19|1764.39|1782.22|1764.42|1782.02|1764.22|14
1649692490000|2022-04-11 15:54:50|1782.16|1764.36|1782.35|1764.55|1782.35|1764.55|1782.16|1764.36|9
1649692500000|2022-04-11 15:55:00|1782.32|1764.52|1782.19|1764.39|1782.32|1764.52|1782.03|1764.23|6
1649692510000|2022-04-11 15:55:10|1782.16|1764.36|1782.16|1764.36|1782.21|1764.41|1782.06|1764.26|8
1649692520000|2022-04-11 15:55:20|1782.12|1764.32|1781.26|1763.46|1782.12|1764.32|1781.03|1763.23|16
1649692530000|2022-04-11 15:55:30|1781.17|1763.37|1781.25|1763.45|1781.46|1763.66|1781.08|1763.28|13
1649692540000|2022-04-11 15:55:40|1781.2|1763.4|1780.6|1762.8|1781.2|1763.4|1780.5|1762.7|11
1649692550000|2022-04-11 15:55:50|1780.35|1762.55|1776.49|1758.69|1780.35|1762.55|1776.49|1758.69|37
1649692560000|2022-04-11 15:56:00|1776.5|1758.7|1775.03|1757.23|1776.56|1758.76|1774.43|1756.63|28
1649692570000|2022-04-11 15:56:10|1774.99|1757.19|1774.91|1757.11|1775.19|1757.39|1774.11|1756.31|30
1649692580000|2022-04-11 15:56:20|1774.95|1757.15|1776.51|1758.71|1777.91|1760.11|1774.95|1757.15|23
1649692590000|2022-04-11 15:56:30|1776.64|1758.84|1774.97|1757.17|1777.14|1759.34|1774.89|1757.09|27
1649692600000|2022-04-11 15:56:40|1774.65|1756.85|1776.14|1758.34|1776.14|1758.34|1774.59|1756.79|30
1649692610000|2022-04-11 15:56:50|1776.17|1758.37|1775.4|1757.6|1776.35|1758.55|1774.97|1757.17|22
1649692620000|2022-04-11 15:57:00|1775.21|1757.41|1777.3|1759.5|1777.3|1759.5|1775.04|1757.24|27
1649692630000|2022-04-11 15:57:10|1777.05|1759.25|1776.01|1758.21|1777.69|1759.89|1776.01|1758.21|31
1649692640000|2022-04-11 15:57:20|1775.97|1758.17|1775.65|1757.85|1776.45|1758.65|1775.39|1757.59|21
1649692650000|2022-04-11 15:57:30|1775.4|1757.6|1775.37|1757.57|1775.77|1757.97|1775.34|1757.54|13
1649692660000|2022-04-11 15:57:40|1775.35|1757.55|1776.4|1758.6|1776.4|1758.6|1775.35|1757.55|15
1649692670000|2022-04-11 15:57:50|1776.23|1758.43|1776.4|1758.6|1776.62|1758.82|1775.85|1758.05|12
1649692680000|2022-04-11 15:58:00|1776.59|1758.79|1777.3|1759.5|1777.4|1759.6|1776.59|1758.79|17
1649692690000|2022-04-11 15:58:10|1777.19|1759.39|1776.89|1759.09|1777.19|1759.39|1776.4|1758.6|14
1649692700000|2022-04-11 15:58:20|1776.85|1759.05|1776.4|1758.6|1777.15|1759.35|1776.4|1758.6|7
1649692710000|2022-04-11 15:58:30|1776.37|1758.57|1777.4|1759.6|1777.73|1759.93|1776.37|1758.57|11
1649692720000|2022-04-11 15:58:40|1777.34|1759.54|1775.85|1758.05|1777.34|1759.54|1775.85|1758.05|8
1649692730000|2022-04-11 15:58:50|1775.75|1757.95|1776.62|1758.82|1776.65|1758.85|1775.74|1757.94|19
1649692740000|2022-04-11 15:59:00|1776.4|1758.6|1775.4|1757.6|1776.9|1759.1|1775.4|1757.6|9
1649692750000|2022-04-11 15:59:10|1775.45|1757.65|1775.4|1757.6|1775.78|1757.98|1775.4|1757.6|10
1649692760000|2022-04-11 15:59:20|1775.46|1757.66|1775.4|1757.6|1775.46|1757.66|1775.3|1757.5|8
1649692770000|2022-04-11 15:59:30|1775.3|1757.5|1776.52|1758.72|1776.68|1758.88|1774.9|1757.1|28
1649692780000|2022-04-11 15:59:40|1776.34|1758.54|1775.4|1757.6|1776.34|1758.54|1775.15|1757.35|22
1649692790000|2022-04-11 15:59:50|1775.3|1757.5|1773.63|1755.83|1775.32|1757.52|1773.63|1755.83|16
1649692800000|2022-04-11 16:00:00|1773.42|1755.62|1773.5|1755.7|1773.63|1755.83|1773.37|1755.57|8
1649692810000|2022-04-11 16:00:10|1773.63|1755.83|1774.4|1756.6|1774.4|1756.6|1773.27|1755.47|15
1649692820000|2022-04-11 16:00:20|1774.43|1756.63|1775.45|1757.65|1776.4|1758.6|1774.43|1756.63|26
1649692830000|2022-04-11 16:00:30|1775.46|1757.66|1774.4|1756.6|1775.6|1757.8|1774.4|1756.6|19
1649692840000|2022-04-11 16:00:40|1774.34|1756.54|1777.35|1759.55|1777.35|1759.55|1774.34|1756.54|28
1649692850000|2022-04-11 16:00:50|1777.08|1759.28|1777.26|1759.46|1777.26|1759.46|1776.29|1758.49|27
1649692860000|2022-04-11 16:01:00|1777.11|1759.31|1776.81|1759.01|1777.16|1759.36|1776.12|1758.32|26
1649692870000|2022-04-11 16:01:10|1776.84|1759.04|1778.21|1760.41|1778.4|1760.6|1776.75|1758.95|25
1649692880000|2022-04-11 16:01:20|1778.52|1760.72|1779.4|1761.6|1779.4|1761.6|1778.37|1760.57|26
1649692890000|2022-04-11 16:01:30|1779.33|1761.53|1779.4|1761.6|1779.5|1761.7|1778.82|1761.02|9
1649692900000|2022-04-11 16:01:40|1779.65|1761.85|1780.85|1763.05|1781.71|1763.91|1779.65|1761.85|21
1649692910000|2022-04-11 16:01:50|1780.83|1763.03|1781.32|1763.52|1781.32|1763.52|1780.65|1762.85|9
1649692920000|2022-04-11 16:02:00|1781.02|1763.22|1779.45|1761.65|1781.4|1763.6|1779.22|1761.42|28
1649692930000|2022-04-11 16:02:10|1779.5|1761.7|1777.87|1760.07|1779.6|1761.8|1777.87|1760.07|23
1649692940000|2022-04-11 16:02:20|1777.46|1759.66|1778.44|1760.64|1778.67|1760.87|1777.46|1759.66|18
1649692950000|2022-04-11 16:02:30|1778.42|1760.62|1779.5|1761.7|1779.5|1761.7|1778.33|1760.53|21
1649692960000|2022-04-11 16:02:40|1779.4|1761.6|1781.3|1763.5|1781.3|1763.5|1779.4|1761.6|21
1649692970000|2022-04-11 16:02:50|1780.9|1763.1|1781.4|1763.6|1781.4|1763.6|1780.4|1762.6|18
1649692980000|2022-04-11 16:03:00|1781.33|1763.53|1782.18|1764.38|1782.26|1764.46|1780.85|1763.05|20
1649692990000|2022-04-11 16:03:10|1782.19|1764.39|1780.9|1763.1|1782.34|1764.54|1780.74|1762.94|16
1649693000000|2022-04-11 16:03:20|1780.85|1763.05|1779.4|1761.6|1780.85|1763.05|1779.38|1761.58|17
1649693010000|2022-04-11 16:03:30|1779.3|1761.5|1778.5|1760.7|1779.55|1761.75|1778.5|1760.7|12
1649693020000|2022-04-11 16:03:40|1778.53|1760.73|1777.48|1759.68|1778.74|1760.94|1777.47|1759.67|22
1649693030000|2022-04-11 16:03:50|1777.42|1759.62|1776.52|1758.72|1777.42|1759.62|1776.46|1758.66|21
1649693040000|2022-04-11 16:04:00|1776.53|1758.73|1772.2|1754.4|1776.65|1758.85|1772.2|1754.4|28
1649693050000|2022-04-11 16:04:10|1772.74|1754.94|1773.87|1756.07|1774.4|1756.6|1772.42|1754.62|37
1649693060000|2022-04-11 16:04:20|1773.83|1756.03|1775.4|1757.6|1775.4|1757.6|1772.96|1755.16|28
1649693070000|2022-04-11 16:04:30|1775.29|1757.49|1779.4|1761.6|1779.4|1761.6|1775.29|1757.49|24
1649693080000|2022-04-11 16:04:40|1779.55|1761.75|1781.4|1763.6|1781.71|1763.91|1779.4|1761.6|16
1649693090000|2022-04-11 16:04:50|1781.39|1763.59|1780.41|1762.61|1782.35|1764.55|1780.31|1762.51|27
1649693100000|2022-04-11 16:05:00|1780.28|1762.48|1782.33|1764.53|1782.4|1764.6|1780.25|1762.45|24
1649693110000|2022-04-11 16:05:10|1782.3|1764.5|1782.85|1765.05|1783.4|1765.6|1781.67|1763.87|20
1649693120000|2022-04-11 16:05:20|1783.1|1765.3|1782.58|1764.78|1783.4|1765.6|1782.4|1764.6|20
1649693130000|2022-04-11 16:05:30|1782.56|1764.76|1784.19|1766.39|1784.54|1766.74|1782.56|1764.76|22
1649693140000|2022-04-11 16:05:40|1783.9|1766.1|1783.31|1765.51|1784.23|1766.43|1782.49|1764.69|24
1649693150000|2022-04-11 16:05:50|1783.18|1765.38|1781.65|1763.85|1783.46|1765.66|1781.65|1763.85|21
1649693160000|2022-04-11 16:06:00|1781.79|1763.99|1782.31|1764.51|1782.31|1764.51|1781.4|1763.6|28
1649693170000|2022-04-11 16:06:10|1782.32|1764.52|1783.32|1765.52|1783.4|1765.6|1782.32|1764.52|18
1649693180000|2022-04-11 16:06:20|1783.25|1765.45|1781.58|1763.78|1783.55|1765.75|1781.58|1763.78|25
1649693190000|2022-04-11 16:06:30|1781.59|1763.79|1782.56|1764.76|1783.4|1765.6|1781.54|1763.74|25
1649693200000|2022-04-11 16:06:40|1782.51|1764.71|1782.4|1764.6|1783.12|1765.32|1782.38|1764.58|10
1649693210000|2022-04-11 16:06:50|1782.42|1764.62|1782.48|1764.68|1782.48|1764.68|1782.4|1764.6|5
1649693220000|2022-04-11 16:07:00|1782.4|1764.6|1782.4|1764.6|1783.03|1765.23|1782.4|1764.6|9
1649693230000|2022-04-11 16:07:10|1782.52|1764.72|1783.4|1765.6|1783.4|1765.6|1782.52|1764.72|10
1649693240000|2022-04-11 16:07:20|1783.5|1765.7|1783.47|1765.67|1784.32|1766.52|1783.47|1765.67|11
1649693250000|2022-04-11 16:07:30|1783.9|1766.1|1783.4|1765.6|1783.9|1766.1|1783.4|1765.6|9
1649693260000|2022-04-11 16:07:40|1783.47|1765.67|1783.4|1765.6|1783.47|1765.67|1783.16|1765.36|9
1649693270000|2022-04-11 16:07:50|1783.38|1765.58|1784.25|1766.45|1784.4|1766.6|1783.36|1765.56|12
1649693280000|2022-04-11 16:08:00|1784.4|1766.6|1783.37|1765.57|1784.4|1766.6|1782.94|1765.14|19
1649693290000|2022-04-11 16:08:10|1783.32|1765.52|1783.4|1765.6|1783.4|1765.6|1783.24|1765.44|11
1649693300000|2022-04-11 16:08:20|1783.25|1765.45|1783.5|1765.7|1783.69|1765.89|1783.25|1765.45|9
1649693310000|2022-04-11 16:08:30|1783.4|1765.6|1783.35|1765.55|1783.4|1765.6|1783.34|1765.54|6
1649693320000|2022-04-11 16:08:40|1782.87|1765.07|1780.34|1762.54|1782.87|1765.07|1780.3|1762.5|28
1649693330000|2022-04-11 16:08:50|1780.35|1762.55|1781.3|1763.5|1781.49|1763.69|1780.31|1762.51|22
1649693340000|2022-04-11 16:09:00|1781.31|1763.51|1781.4|1763.6|1781.6|1763.8|1781.3|1763.5|14
1649693350000|2022-04-11 16:09:10|1781.35|1763.55|1780.4|1762.6|1781.4|1763.6|1780.4|1762.6|12
1649693360000|2022-04-11 16:09:20|1780.34|1762.54|1779|1761.2|1780.34|1762.54|1779|1761.2|17
1649693370000|2022-04-11 16:09:30|1779.25|1761.45|1779.3|1761.5|1779.6|1761.8|1778.4|1760.6|19
1649693380000|2022-04-11 16:09:40|1778.93|1761.13|1779.3|1761.5|1779.3|1761.5|1778.93|1761.13|11
1649693390000|2022-04-11 16:09:50|1779.19|1761.39|1779.4|1761.6|1779.59|1761.79|1779.19|1761.39|17
1649693400000|2022-04-11 16:10:00|1779.3|1761.5|1779.02|1761.22|1779.3|1761.5|1778.33|1760.53|22
1649693410000|2022-04-11 16:10:10|1779.05|1761.25|1779.15|1761.35|1779.19|1761.39|1778.4|1760.6|21
1649693420000|2022-04-11 16:10:20|1779.19|1761.39|1779.4|1761.6|1779.4|1761.6|1778.8|1761|19
1649693430000|2022-04-11 16:10:30|1779.53|1761.73|1780.87|1763.07|1780.87|1763.07|1779.53|1761.73|22
1649693440000|2022-04-11 16:10:40|1781.32|1763.52|1781.4|1763.6|1782.1|1764.3|1781.23|1763.43|19
1649693450000|2022-04-11 16:10:50|1781.54|1763.74|1781.4|1763.6|1781.8|1764|1781.36|1763.56|9
1649693460000|2022-04-11 16:11:00|1781.32|1763.52|1781.3|1763.5|1781.4|1763.6|1780.58|1762.78|15
1649693470000|2022-04-11 16:11:10|1781.18|1763.38|1779.5|1761.7|1781.28|1763.48|1779.5|1761.7|18
1649693480000|2022-04-11 16:11:20|1779.75|1761.95|1779.07|1761.27|1779.75|1761.95|1778.9|1761.1|24
1649693490000|2022-04-11 16:11:30|1779.28|1761.48|1779.41|1761.61|1779.43|1761.63|1779.21|1761.41|14
1649693500000|2022-04-11 16:11:40|1779.4|1761.6|1779.88|1762.08|1779.88|1762.08|1779.36|1761.56|11
1649693510000|2022-04-11 16:11:50|1779.86|1762.06|1782.02|1764.22|1782.04|1764.24|1779.48|1761.68|28
1649693520000|2022-04-11 16:12:00|1782.04|1764.24|1782.4|1764.6|1782.5|1764.7|1782.04|1764.24|6
1649693530000|2022-04-11 16:12:10|1782.38|1764.58|1783.4|1765.6|1783.71|1765.91|1782.38|1764.58|14
1649693540000|2022-04-11 16:12:20|1783.49|1765.69|1783.45|1765.65|1783.7|1765.9|1783.35|1765.55|12
1649693550000|2022-04-11 16:12:30|1783.57|1765.77|1784.4|1766.6|1784.4|1766.6|1783.57|1765.77|5
1649693560000|2022-04-11 16:12:40|1784.47|1766.67|1784.4|1766.6|1784.59|1766.79|1784.4|1766.6|6
1649693570000|2022-04-11 16:12:50|1784.59|1766.79|1784.4|1766.6|1784.71|1766.91|1784.4|1766.6|13
1649693580000|2022-04-11 16:13:00|1784.45|1766.65|1783.08|1765.28|1784.45|1766.65|1782.8|1765|18
1649693590000|2022-04-11 16:13:10|1782.9|1765.1|1782.75|1764.95|1783.46|1765.66|1782.7|1764.9|18
1649693600000|2022-04-11 16:13:20|1782.8|1765|1781.9|1764.1|1782.85|1765.05|1781.75|1763.95|21
1649693610000|2022-04-11 16:13:30|1781.4|1763.6|1781.54|1763.74|1781.9|1764.1|1781.4|1763.6|13
1649693620000|2022-04-11 16:13:40|1781.53|1763.73|1781.17|1763.37|1781.55|1763.75|1781.15|1763.35|10
1649693630000|2022-04-11 16:13:50|1780.8|1763|1779.4|1761.6|1780.81|1763.01|1779.4|1761.6|18
1649693640000|2022-04-11 16:14:00|1779.3|1761.5|1779.8|1762|1780.1|1762.3|1778.78|1760.98|24
1649693650000|2022-04-11 16:14:10|1779.85|1762.05|1779.4|1761.6|1780.09|1762.29|1779.4|1761.6|11
1649693660000|2022-04-11 16:14:20|1779.51|1761.71|1780.49|1762.69|1780.78|1762.98|1779.51|1761.71|13
1649693670000|2022-04-11 16:14:30|1780.29|1762.49|1781.59|1763.79|1781.65|1763.85|1780.29|1762.49|12
1649693680000|2022-04-11 16:14:40|1781.84|1764.04|1781.9|1764.1|1782.12|1764.32|1781.37|1763.57|14
1649693690000|2022-04-11 16:14:50|1782.12|1764.32|1782.19|1764.39|1782.19|1764.39|1781.81|1764.01|10
1649693700000|2022-04-11 16:15:00|1782.32|1764.52|1781.42|1763.62|1782.65|1764.85|1781.05|1763.25|24
1649693710000|2022-04-11 16:15:10|1781.39|1763.59|1782.3|1764.5|1782.3|1764.5|1781.39|1763.59|16
1649693720000|2022-04-11 16:15:20|1782.28|1764.48|1783.09|1765.29|1783.09|1765.29|1782.24|1764.44|10
1649693730000|2022-04-11 16:15:30|1783.4|1765.6|1783.4|1765.6|1783.45|1765.65|1782.94|1765.14|17
1649693740000|2022-04-11 16:15:40|1783.33|1765.53|1783.65|1765.85|1783.65|1765.85|1783.18|1765.38|9
1649693750000|2022-04-11 16:15:50|1783.68|1765.88|1783.7|1765.9|1783.7|1765.9|1783.66|1765.86|3
1649693760000|2022-04-11 16:16:00|1783.56|1765.76|1784.12|1766.32|1784.12|1766.32|1783.55|1765.75|13
1649693770000|2022-04-11 16:16:10|1783.96|1766.16|1784.4|1766.6|1784.4|1766.6|1783.61|1765.81|16
1649693780000|2022-04-11 16:16:20|1784.5|1766.7|1784.81|1767.01|1784.81|1767.01|1784.25|1766.45|8
1649693790000|2022-04-11 16:16:30|1784.62|1766.82|1785.4|1767.6|1785.4|1767.6|1784.62|1766.82|10
1649693800000|2022-04-11 16:16:40|1785.27|1767.47|1787.28|1769.48|1787.4|1769.6|1785.2|1767.4|13
1649693810000|2022-04-11 16:16:50|1787.3|1769.5|1787.75|1769.95|1788.12|1770.32|1787.3|1769.5|16
1649693820000|2022-04-11 16:17:00|1787.55|1769.75|1786.57|1768.77|1787.84|1770.04|1786.46|1768.66|13
1649693830000|2022-04-11 16:17:10|1786.43|1768.63|1786.13|1768.33|1786.45|1768.65|1785.9|1768.1|16
1649693840000|2022-04-11 16:17:20|1786.15|1768.35|1786.62|1768.82|1787.09|1769.29|1786.13|1768.33|24
1649693850000|2022-04-11 16:17:30|1786.4|1768.6|1787.15|1769.35|1787.4|1769.6|1786.4|1768.6|9
1649693860000|2022-04-11 16:17:40|1787.12|1769.32|1787.4|1769.6|1787.4|1769.6|1786.9|1769.1|9
1649693870000|2022-04-11 16:17:50|1787.25|1769.45|1787.4|1769.6|1787.62|1769.82|1787.25|1769.45|8
1649693880000|2022-04-11 16:18:00|1787.5|1769.7|1787.4|1769.6|1787.62|1769.82|1787.36|1769.56|20
1649693890000|2022-04-11 16:18:10|1787.29|1769.49|1787.15|1769.35|1787.4|1769.6|1786.9|1769.1|8
1649693900000|2022-04-11 16:18:20|1787.13|1769.33|1788.68|1770.88|1788.68|1770.88|1786.9|1769.1|19
1649693910000|2022-04-11 16:18:30|1788.81|1771.01|1788.75|1770.95|1788.84|1771.04|1788.4|1770.6|11
1649693920000|2022-04-11 16:18:40|1788.78|1770.98|1789.15|1771.35|1789.15|1771.35|1788.75|1770.95|6
1649693930000|2022-04-11 16:18:50|1789.12|1771.32|1789.4|1771.6|1789.49|1771.69|1788.85|1771.05|9
1649693940000|2022-04-11 16:19:00|1789.49|1771.69|1789.39|1771.59|1789.49|1771.69|1789.26|1771.46|14
1649693950000|2022-04-11 16:19:10|1789.34|1771.54|1790.4|1772.6|1790.49|1772.69|1789.23|1771.43|12
1649693960000|2022-04-11 16:19:20|1790.49|1772.69|1789.4|1771.6|1790.49|1772.69|1789.4|1771.6|6
1649693970000|2022-04-11 16:19:30|1789.33|1771.53|1788.9|1771.1|1789.4|1771.6|1788.85|1771.05|6
1649693980000|2022-04-11 16:19:40|1789.15|1771.35|1788.4|1770.6|1789.19|1771.39|1788.4|1770.6|12
1649693990000|2022-04-11 16:19:50|1788.53|1770.73|1789.01|1771.21|1789.17|1771.37|1788.53|1770.73|15
1649694000000|2022-04-11 16:20:00|1789.04|1771.24|1789.85|1772.05|1790.41|1772.61|1788.81|1771.01|19
1649694010000|2022-04-11 16:20:10|1789.9|1772.1|1788.4|1770.6|1789.9|1772.1|1788.4|1770.6|7
1649694020000|2022-04-11 16:20:20|1788.62|1770.82|1788.66|1770.86|1789.4|1771.6|1788.4|1770.6|24
1649694030000|2022-04-11 16:20:30|1788.62|1770.82|1788.4|1770.6|1788.66|1770.86|1788.4|1770.6|3
1649694040000|2022-04-11 16:20:40|1788.35|1770.55|1787.82|1770.02|1788.4|1770.6|1787.47|1769.67|7
1649694050000|2022-04-11 16:20:50|1787.83|1770.03|1787.75|1769.95|1788.1|1770.3|1787.75|1769.95|13
1649694060000|2022-04-11 16:21:00|1787.5|1769.7|1787.9|1770.1|1788.12|1770.32|1787.49|1769.69|8
1649694070000|2022-04-11 16:21:10|1787.4|1769.6|1787.23|1769.43|1787.4|1769.6|1787.22|1769.42|9
1649694080000|2022-04-11 16:21:20|1787.3|1769.5|1786.9|1769.1|1787.3|1769.5|1786.9|1769.1|3
1649694090000|2022-04-11 16:21:30|1786.82|1769.02|1785.52|1767.72|1786.88|1769.08|1785.52|1767.72|11
1649694100000|2022-04-11 16:21:40|1785.53|1767.73|1786.36|1768.56|1786.38|1768.58|1785.53|1767.73|18
1649694110000|2022-04-11 16:21:50|1786.37|1768.57|1786.34|1768.54|1786.48|1768.68|1786.34|1768.54|7
1649694120000|2022-04-11 16:22:00|1785.86|1768.06|1785.9|1768.1|1786.53|1768.73|1785.8|1768|20
1649694130000|2022-04-11 16:22:10|1786|1768.2|1785.28|1767.48|1786|1768.2|1785.28|1767.48|11
1649694140000|2022-04-11 16:22:20|1785.07|1767.27|1785.63|1767.83|1785.76|1767.96|1785.07|1767.27|15
1649694150000|2022-04-11 16:22:30|1785.76|1767.96|1786.15|1768.35|1786.15|1768.35|1785.63|1767.83|10
1649694160000|2022-04-11 16:22:40|1786.3|1768.5|1786.19|1768.39|1786.3|1768.5|1785.94|1768.14|6
1649694170000|2022-04-11 16:22:50|1785.83|1768.03|1786.4|1768.6|1786.4|1768.6|1785.83|1768.03|10
1649694180000|2022-04-11 16:23:00|1786.32|1768.52|1785.07|1767.27|1786.4|1768.6|1785.03|1767.23|20
1649694190000|2022-04-11 16:23:10|1784.9|1767.1|1785.55|1767.75|1785.55|1767.75|1784.9|1767.1|13
1649694200000|2022-04-11 16:23:20|1786.09|1768.29|1785.65|1767.85|1786.4|1768.6|1785.6|1767.8|17
1649694210000|2022-04-11 16:23:30|1785.5|1767.7|1784.82|1767.02|1785.8|1768|1784.55|1766.75|16
1649694220000|2022-04-11 16:23:40|1784.83|1767.03|1784.81|1767.01|1785.01|1767.21|1784.44|1766.64|15
1649694230000|2022-04-11 16:23:50|1784.82|1767.02|1785.19|1767.39|1785.4|1767.6|1784.8|1767|18
1649694240000|2022-04-11 16:24:00|1785.07|1767.27|1783.75|1765.95|1785.9|1768.1|1783.73|1765.93|21
1649694250000|2022-04-11 16:24:10|1784.04|1766.24|1782.7|1764.9|1784.04|1766.24|1782.7|1764.9|14
1649694260000|2022-04-11 16:24:20|1782.95|1765.15|1782.67|1764.87|1783.1|1765.3|1782.67|1764.87|9
1649694270000|2022-04-11 16:24:30|1782.68|1764.88|1782.5|1764.7|1782.68|1764.88|1782.36|1764.56|11
1649694280000|2022-04-11 16:24:40|1782.12|1764.32|1781.06|1763.26|1782.41|1764.61|1781.06|1763.26|16
1649694290000|2022-04-11 16:24:50|1781.19|1763.39|1782.87|1765.07|1782.87|1765.07|1780.85|1763.05|29
1649694300000|2022-04-11 16:25:00|1782.85|1765.05|1782.44|1764.64|1783.03|1765.23|1782.39|1764.59|14
1649694310000|2022-04-11 16:25:10|1781.94|1764.14|1781.99|1764.19|1782.05|1764.25|1781.27|1763.47|21
1649694320000|2022-04-11 16:25:20|1781.98|1764.18|1781.85|1764.05|1782.04|1764.24|1781.45|1763.65|22
1649694330000|2022-04-11 16:25:30|1781.88|1764.08|1781.9|1764.1|1782.19|1764.39|1781.51|1763.71|15
1649694340000|2022-04-11 16:25:40|1781.87|1764.07|1780.53|1762.73|1782.15|1764.35|1780.53|1762.73|14
1649694350000|2022-04-11 16:25:50|1780.55|1762.75|1779.54|1761.74|1780.55|1762.75|1779.54|1761.74|8
1649694360000|2022-04-11 16:26:00|1779.53|1761.73|1780.4|1762.6|1780.4|1762.6|1779.52|1761.72|13
1649694370000|2022-04-11 16:26:10|1780.43|1762.63|1780.29|1762.49|1781.4|1763.6|1780.19|1762.39|21
1649694380000|2022-04-11 16:26:20|1780.28|1762.48|1778.83|1761.03|1780.29|1762.49|1778.83|1761.03|14
1649694390000|2022-04-11 16:26:30|1778.74|1760.94|1779.56|1761.76|1780.19|1762.39|1778.74|1760.94|32
1649694400000|2022-04-11 16:26:40|1779.48|1761.68|1779.85|1762.05|1779.85|1762.05|1779.48|1761.68|15
1649694410000|2022-04-11 16:26:50|1779.87|1762.07|1780.23|1762.43|1780.4|1762.6|1779.87|1762.07|25
1649694420000|2022-04-11 16:27:00|1780.22|1762.42|1778.44|1760.64|1780.24|1762.44|1778.4|1760.6|19
1649694430000|2022-04-11 16:27:10|1778.43|1760.63|1778.19|1760.39|1778.55|1760.75|1777.61|1759.81|25
1649694440000|2022-04-11 16:27:20|1778.21|1760.41|1778.4|1760.6|1778.4|1760.6|1777.53|1759.73|23
1649694450000|2022-04-11 16:27:30|1778.41|1760.61|1778.58|1760.78|1778.92|1761.12|1778.26|1760.46|21
1649694460000|2022-04-11 16:27:40|1778.64|1760.84|1777.34|1759.54|1778.7|1760.9|1777.14|1759.34|13
1649694470000|2022-04-11 16:27:50|1777.55|1759.75|1774.9|1757.1|1777.6|1759.8|1774.9|1757.1|28
1649694480000|2022-04-11 16:28:00|1774.62|1756.82|1775.39|1757.59|1775.55|1757.75|1774.45|1756.65|30
1649694490000|2022-04-11 16:28:10|1775.43|1757.63|1775.35|1757.55|1775.75|1757.95|1775.13|1757.33|26
1649694500000|2022-04-11 16:28:20|1775.37|1757.57|1774.6|1756.8|1775.37|1757.57|1774.55|1756.75|17
1649694510000|2022-04-11 16:28:30|1774.56|1756.76|1773.45|1755.65|1774.56|1756.76|1773.4|1755.6|31
1649694520000|2022-04-11 16:28:40|1773.44|1755.64|1774.17|1756.37|1774.43|1756.63|1773.35|1755.55|26
1649694530000|2022-04-11 16:28:50|1774.16|1756.36|1772.35|1754.55|1774.38|1756.58|1772.35|1754.55|26
1649694540000|2022-04-11 16:29:00|1772.57|1754.77|1772.41|1754.61|1772.81|1755.01|1772.41|1754.61|10
1649694550000|2022-04-11 16:29:10|1772.6|1754.8|1773.44|1755.64|1774.46|1756.66|1772.6|1754.8|32
1649694560000|2022-04-11 16:29:20|1773.5|1755.7|1773.31|1755.51|1773.91|1756.11|1773.19|1755.39|28
1649694570000|2022-04-11 16:29:30|1773.37|1755.57|1772.86|1755.06|1773.57|1755.77|1772.48|1754.68|34
1649694580000|2022-04-11 16:29:40|1772.91|1755.11|1772.1|1754.3|1772.91|1755.11|1771.74|1753.94|25
1649694590000|2022-04-11 16:29:50|1771.67|1753.87|1769.51|1751.71|1771.67|1753.87|1768.98|1751.18|31
1649694600000|2022-04-11 16:30:00|1769.52|1751.72|1768.75|1750.95|1769.55|1751.75|1768.47|1750.67|26
1649694610000|2022-04-11 16:30:10|1768.94|1751.14|1771.47|1753.67|1771.47|1753.67|1768.94|1751.14|33
1649694620000|2022-04-11 16:30:20|1771.65|1753.85|1776.38|1758.58|1776.38|1758.58|1771.65|1753.85|27
1649694630000|2022-04-11 16:30:30|1776.49|1758.69|1775.56|1757.76|1777.12|1759.32|1775.25|1757.45|32
1649694640000|2022-04-11 16:30:40|1775.4|1757.6|1774.42|1756.62|1775.61|1757.81|1774.34|1756.54|25
1649694650000|2022-04-11 16:30:50|1774.4|1756.6|1774.16|1756.36|1774.49|1756.69|1773.34|1755.54|31
1649694660000|2022-04-11 16:31:00|1774.23|1756.43|1773.48|1755.68|1774.33|1756.53|1773.48|1755.68|19
1649694670000|2022-04-11 16:31:10|1773.47|1755.67|1773.53|1755.73|1774.39|1756.59|1773.47|1755.67|27
1649694680000|2022-04-11 16:31:20|1773.52|1755.72|1772.27|1754.47|1773.7|1755.9|1772.27|1754.47|26
1649694690000|2022-04-11 16:31:30|1772.28|1754.48|1772.81|1755.01|1773.25|1755.45|1771.88|1754.08|29
1649694700000|2022-04-11 16:31:40|1772.52|1754.72|1772.88|1755.08|1772.92|1755.12|1771.72|1753.92|23
1649694710000|2022-04-11 16:31:50|1772.7|1754.9|1773.4|1755.6|1773.4|1755.6|1772.62|1754.82|10
1649694720000|2022-04-11 16:32:00|1773.26|1755.46|1773.33|1755.53|1773.33|1755.53|1772.46|1754.66|22
1649694730000|2022-04-11 16:32:10|1773.32|1755.52|1773.33|1755.53|1773.33|1755.53|1772.55|1754.75|18
1649694740000|2022-04-11 16:32:20|1773.35|1755.55|1771.42|1753.62|1773.35|1755.55|1771.42|1753.62|24
1649694750000|2022-04-11 16:32:30|1771.35|1753.55|1768.65|1750.85|1771.37|1753.57|1768.65|1750.85|35
1649694760000|2022-04-11 16:32:40|1768.41|1750.61|1769.04|1751.24|1769.09|1751.29|1768.41|1750.61|17
1649694770000|2022-04-11 16:32:50|1768.75|1750.95|1766.97|1749.17|1769.04|1751.24|1766.6|1748.8|26
1649694780000|2022-04-11 16:33:00|1766.85|1749.05|1767.65|1749.85|1768.28|1750.48|1765.8|1748|29
1649694790000|2022-04-11 16:33:10|1767.8|1750|1767.45|1749.65|1768.35|1750.55|1767.45|1749.65|22
1649694800000|2022-04-11 16:33:20|1767.4|1749.6|1771.18|1753.38|1771.18|1753.38|1767.4|1749.6|31
1649694810000|2022-04-11 16:33:30|1771.2|1753.4|1771.6|1753.8|1771.6|1753.8|1771.2|1753.4|13
1649694820000|2022-04-11 16:33:40|1771.4|1753.6|1771.4|1753.6|1772.23|1754.43|1771.32|1753.52|17
1649694830000|2022-04-11 16:33:50|1771.38|1753.58|1772.26|1754.46|1772.26|1754.46|1771.24|1753.44|21
1649694840000|2022-04-11 16:34:00|1772.28|1754.48|1773.4|1755.6|1773.4|1755.6|1772.28|1754.48|16
1649694850000|2022-04-11 16:34:10|1772.9|1755.1|1772.66|1754.86|1773.17|1755.37|1772.49|1754.69|26
1649694860000|2022-04-11 16:34:20|1772.67|1754.87|1771.4|1753.6|1772.89|1755.09|1771.4|1753.6|22
1649694870000|2022-04-11 16:34:30|1771.49|1753.69|1772.42|1754.62|1772.54|1754.74|1771.49|1753.69|23
1649694880000|2022-04-11 16:34:40|1772.38|1754.58|1772.47|1754.67|1772.47|1754.67|1772.18|1754.38|20
1649694890000|2022-04-11 16:34:50|1772.45|1754.65|1772.62|1754.82|1772.62|1754.82|1771.92|1754.12|26
1649694900000|2022-04-11 16:35:00|1772.63|1754.83|1772.56|1754.76|1772.74|1754.94|1772.48|1754.68|17
1649694910000|2022-04-11 16:35:10|1772.75|1754.95|1772.38|1754.58|1772.95|1755.15|1772.38|1754.58|9
1649694920000|2022-04-11 16:35:20|1772.71|1754.91|1774.48|1756.68|1774.48|1756.68|1772.59|1754.79|19
1649694930000|2022-04-11 16:35:30|1774.32|1756.52|1775.36|1757.56|1775.36|1757.56|1773.65|1755.85|22
1649694940000|2022-04-11 16:35:40|1775.4|1757.6|1775.4|1757.6|1775.4|1757.6|1775.4|1757.6|1
1649694950000|2022-04-11 16:35:50|1775.32|1757.52|1776.38|1758.58|1776.38|1758.58|1774.75|1756.95|22
1649694960000|2022-04-11 16:36:00|1776.91|1759.11|1776.53|1758.73|1776.91|1759.11|1775.88|1758.08|25
1649694970000|2022-04-11 16:36:10|1776.68|1758.88|1778.15|1760.35|1778.16|1760.36|1776.68|1758.88|17
1649694980000|2022-04-11 16:36:20|1778.28|1760.48|1776.7|1758.9|1778.41|1760.61|1776.7|1758.9|27
1649694990000|2022-04-11 16:36:30|1776.64|1758.84|1776.17|1758.37|1777.37|1759.57|1776.17|1758.37|16
1649695000000|2022-04-11 16:36:40|1776.29|1758.49|1776.4|1758.6|1776.4|1758.6|1776.21|1758.41|16
1649695010000|2022-04-11 16:36:50|1776.34|1758.54|1776.36|1758.56|1776.37|1758.57|1776.34|1758.54|5
1649695020000|2022-04-11 16:37:00|1776.38|1758.58|1777.02|1759.22|1777.02|1759.22|1776.32|1758.52|12
1649695030000|2022-04-11 16:37:10|1776.88|1759.08|1777.3|1759.5|1777.3|1759.5|1776.88|1759.08|8
1649695040000|2022-04-11 16:37:20|1776.9|1759.1|1776.52|1758.72|1776.9|1759.1|1775.58|1757.78|22
1649695050000|2022-04-11 16:37:30|1776.5|1758.7|1777.18|1759.38|1777.4|1759.6|1776.37|1758.57|15
1649695060000|2022-04-11 16:37:40|1777.15|1759.35|1777.5|1759.7|1777.5|1759.7|1777.15|1759.35|12
1649695070000|2022-04-11 16:37:50|1777.49|1759.69|1777.56|1759.76|1778.3|1760.5|1777.49|1759.69|15
1649695080000|2022-04-11 16:38:00|1777.57|1759.77|1778.14|1760.34|1778.4|1760.6|1777.39|1759.59|22
1649695090000|2022-04-11 16:38:10|1778.02|1760.22|1778.9|1761.1|1779.12|1761.32|1777.87|1760.07|18
1649695100000|2022-04-11 16:38:20|1779.12|1761.32|1779.12|1761.32|1779.15|1761.35|1778.9|1761.1|9
1649695110000|2022-04-11 16:38:30|1779.15|1761.35|1779.24|1761.44|1779.4|1761.6|1779|1761.2|7
1649695120000|2022-04-11 16:38:40|1779.15|1761.35|1777.39|1759.59|1779.4|1761.6|1777.39|1759.59|12
1649695130000|2022-04-11 16:38:50|1777.01|1759.21|1776.54|1758.74|1777.6|1759.8|1776.22|1758.42|23
1649695140000|2022-04-11 16:39:00|1776.64|1758.84|1778.37|1760.57|1778.9|1761.1|1776.64|1758.84|19
1649695150000|2022-04-11 16:39:10|1778.35|1760.55|1779.14|1761.34|1779.14|1761.34|1778.35|1760.55|14
1649695160000|2022-04-11 16:39:20|1779.13|1761.33|1778.4|1760.6|1779.3|1761.5|1778.38|1760.58|12
1649695170000|2022-04-11 16:39:30|1778.09|1760.29|1778.46|1760.66|1778.46|1760.66|1777.71|1759.91|23
1649695180000|2022-04-11 16:39:40|1778.48|1760.68|1779.22|1761.42|1779.31|1761.51|1778.48|1760.68|15
1649695190000|2022-04-11 16:39:50|1779.24|1761.44|1779.28|1761.48|1779.33|1761.53|1778.87|1761.07|9
1649695200000|2022-04-11 16:40:00|1779.29|1761.49|1779.31|1761.51|1779.4|1761.6|1779.17|1761.37|13
1649695210000|2022-04-11 16:40:10|1779.23|1761.43|1779.19|1761.39|1779.4|1761.6|1779.19|1761.39|12
1649695220000|2022-04-11 16:40:20|1779.2|1761.4|1778.9|1761.1|1779.4|1761.6|1778.9|1761.1|10
1649695230000|2022-04-11 16:40:30|1779.3|1761.5|1778.85|1761.05|1779.3|1761.5|1778.57|1760.77|15
1649695240000|2022-04-11 16:40:40|1778.79|1760.99|1778.6|1760.8|1778.8|1761|1778.55|1760.75|5
1649695250000|2022-04-11 16:40:50|1778.56|1760.76|1778.25|1760.45|1779.19|1761.39|1778.18|1760.38|12
1649695260000|2022-04-11 16:41:00|1778.32|1760.52|1777.62|1759.82|1778.32|1760.52|1777.62|1759.82|11
1649695270000|2022-04-11 16:41:10|1777.61|1759.81|1776.89|1759.09|1778.24|1760.44|1776.89|1759.09|13
1649695280000|2022-04-11 16:41:20|1776.78|1758.98|1777.5|1759.7|1778.12|1760.32|1776.78|1758.98|22
1649695290000|2022-04-11 16:41:30|1777.51|1759.71|1777.51|1759.71|1777.76|1759.96|1777.49|1759.69|5
1649695300000|2022-04-11 16:41:40|1777.47|1759.67|1777.9|1760.1|1778.15|1760.35|1777.39|1759.59|14
1649695310000|2022-04-11 16:41:50|1777.4|1759.6|1777.59|1759.79|1777.59|1759.79|1777.33|1759.53|10
1649695320000|2022-04-11 16:42:00|1777.58|1759.78|1777.98|1760.18|1778.08|1760.28|1777.36|1759.56|16
1649695330000|2022-04-11 16:42:10|1778.4|1760.6|1778.4|1760.6|1778.76|1760.96|1778.4|1760.6|8
1649695340000|2022-04-11 16:42:20|1778.51|1760.71|1778.44|1760.64|1778.51|1760.71|1778.39|1760.59|7
1649695350000|2022-04-11 16:42:30|1778.4|1760.6|1778.4|1760.6|1778.4|1760.6|1778.4|1760.6|1
1649695360000|2022-04-11 16:42:40|1778.26|1760.46|1778|1760.2|1778.4|1760.6|1777.72|1759.92|9
1649695370000|2022-04-11 16:42:50|1777.72|1759.92|1777.72|1759.92|1777.94|1760.14|1777.72|1759.92|4
1649695380000|2022-04-11 16:43:00|1777.71|1759.91|1777.2|1759.4|1777.72|1759.92|1776.85|1759.05|14
1649695390000|2022-04-11 16:43:10|1777.15|1759.35|1777.25|1759.45|1777.61|1759.81|1777|1759.2|22
1649695400000|2022-04-11 16:43:20|1777.05|1759.25|1775.96|1758.16|1777.05|1759.25|1775.68|1757.88|24
1649695410000|2022-04-11 16:43:30|1775.99|1758.19|1776.09|1758.29|1777.12|1759.32|1775.99|1758.19|14
1649695420000|2022-04-11 16:43:40|1776.14|1758.34|1776.59|1758.79|1776.59|1758.79|1775.86|1758.06|14
1649695430000|2022-04-11 16:43:50|1776.7|1758.9|1777.01|1759.21|1777.01|1759.21|1776.7|1758.9|7
1649695440000|2022-04-11 16:44:00|1776.88|1759.08|1777.38|1759.58|1777.4|1759.6|1776.4|1758.6|16
1649695450000|2022-04-11 16:44:10|1777.4|1759.6|1777.48|1759.68|1777.65|1759.85|1777.4|1759.6|4
1649695460000|2022-04-11 16:44:20|1777.75|1759.95|1777.75|1759.95|1777.75|1759.95|1777.75|1759.95|1
1649695470000|2022-04-11 16:44:30|1777.8|1760|1777.44|1759.64|1777.9|1760.1|1777.44|1759.64|6
1649695480000|2022-04-11 16:44:40|1777.46|1759.66|1781.4|1763.6|1781.4|1763.6|1777.45|1759.65|19
1649695490000|2022-04-11 16:44:50|1781.31|1763.51|1781.3|1763.5|1781.34|1763.54|1781.2|1763.4|8
1649695500000|2022-04-11 16:45:00|1781.5|1763.7|1782.15|1764.35|1782.4|1764.6|1781.32|1763.52|20
1649695510000|2022-04-11 16:45:10|1781.9|1764.1|1782.15|1764.35|1782.15|1764.35|1781.49|1763.69|8
1649695520000|2022-04-11 16:45:20|1781.9|1764.1|1784.46|1766.66|1784.46|1766.66|1781.9|1764.1|17
1649695530000|2022-04-11 16:45:30|1784.59|1766.79|1785.4|1767.6|1786.08|1768.28|1784.3|1766.5|19
1649695540000|2022-04-11 16:45:40|1785.36|1767.56|1785.05|1767.25|1785.6|1767.8|1784.39|1766.59|26
1649695550000|2022-04-11 16:45:50|1785.3|1767.5|1787.4|1769.6|1787.4|1769.6|1784.96|1767.16|27
1649695560000|2022-04-11 16:46:00|1787.15|1769.35|1787.35|1769.55|1787.42|1769.62|1786.55|1768.75|19
1649695570000|2022-04-11 16:46:10|1787.4|1769.6|1786.35|1768.55|1787.4|1769.6|1785.75|1767.95|23
1649695580000|2022-04-11 16:46:20|1786.4|1768.6|1784.57|1766.77|1786.5|1768.7|1784.57|1766.77|22
1649695590000|2022-04-11 16:46:30|1784.33|1766.53|1785.05|1767.25|1785.36|1767.56|1784.33|1766.53|23
1649695600000|2022-04-11 16:46:40|1784.4|1766.6|1786.4|1768.6|1786.4|1768.6|1784.37|1766.57|16
1649695610000|2022-04-11 16:46:50|1786.45|1768.65|1786.04|1768.24|1786.48|1768.68|1785.74|1767.94|14
1649695620000|2022-04-11 16:47:00|1785.99|1768.19|1784.49|1766.69|1786.07|1768.27|1784.44|1766.64|29
1649695630000|2022-04-11 16:47:10|1784.52|1766.72|1784.39|1766.59|1784.9|1767.1|1783.63|1765.83|25
1649695640000|2022-04-11 16:47:20|1785.07|1767.27|1784.75|1766.95|1785.33|1767.53|1784.5|1766.7|20
1649695650000|2022-04-11 16:47:30|1785|1767.2|1785.15|1767.35|1785.15|1767.35|1784.65|1766.85|12
1649695660000|2022-04-11 16:47:40|1784.79|1766.99|1785.35|1767.55|1785.4|1767.6|1784.49|1766.69|17
1649695670000|2022-04-11 16:47:50|1785.3|1767.5|1786.4|1768.6|1786.4|1768.6|1785.24|1767.44|26
1649695680000|2022-04-11 16:48:00|1786.32|1768.52|1787.37|1769.57|1787.37|1769.57|1785.4|1767.6|22
1649695690000|2022-04-11 16:48:10|1787.4|1769.6|1787.99|1770.19|1788.4|1770.6|1787.4|1769.6|13
1649695700000|2022-04-11 16:48:20|1788.02|1770.22|1788.45|1770.65|1789.4|1771.6|1788.02|1770.22|21
1649695710000|2022-04-11 16:48:30|1788.43|1770.63|1789.4|1771.6|1789.4|1771.6|1788.43|1770.63|8
1649695720000|2022-04-11 16:48:40|1789.3|1771.5|1788.85|1771.05|1789.4|1771.6|1788.4|1770.6|22
1649695730000|2022-04-11 16:48:50|1789.15|1771.35|1789.59|1771.79|1789.59|1771.79|1789.03|1771.23|12
1649695740000|2022-04-11 16:49:00|1790.35|1772.55|1789.4|1771.6|1790.4|1772.6|1789.4|1771.6|9
1649695750000|2022-04-11 16:49:10|1789.37|1771.57|1788.65|1770.85|1789.37|1771.57|1788.4|1770.6|11
1649695760000|2022-04-11 16:49:20|1788.4|1770.6|1788.75|1770.95|1788.75|1770.95|1788.4|1770.6|6
1649695770000|2022-04-11 16:49:30|1788.4|1770.6|1788.18|1770.38|1788.5|1770.7|1788.18|1770.38|8
1649695780000|2022-04-11 16:49:40|1788.17|1770.37|1788.19|1770.39|1788.27|1770.47|1788.17|1770.37|6
1649695790000|2022-04-11 16:49:50|1788.33|1770.53|1788.25|1770.45|1788.35|1770.55|1788.22|1770.42|5
1649695800000|2022-04-11 16:50:00|1788.17|1770.37|1787.44|1769.64|1788.17|1770.37|1787.33|1769.53|13
1649695810000|2022-04-11 16:50:10|1787.4|1769.6|1788.25|1770.45|1788.39|1770.59|1787.4|1769.6|14
1649695820000|2022-04-11 16:50:20|1788.24|1770.44|1788.2|1770.4|1788.25|1770.45|1788.17|1770.37|4
1649695830000|2022-04-11 16:50:30|1788.19|1770.39|1788.18|1770.38|1788.25|1770.45|1788.13|1770.33|12
1649695840000|2022-04-11 16:50:40|1788.19|1770.39|1788.9|1771.1|1789.4|1771.6|1788.19|1770.39|17
1649695850000|2022-04-11 16:50:50|1788.55|1770.75|1788.4|1770.6|1788.63|1770.83|1788.4|1770.6|6
1649695860000|2022-04-11 16:51:00|1788.42|1770.62|1789.33|1771.53|1789.33|1771.53|1788.34|1770.54|12
1649695870000|2022-04-11 16:51:10|1789.27|1771.47|1789.4|1771.6|1790.4|1772.6|1789.25|1771.45|18
1649695880000|2022-04-11 16:51:20|1789.32|1771.52|1789.36|1771.56|1789.4|1771.6|1789.32|1771.52|3
1649695890000|2022-04-11 16:51:30|1789.39|1771.59|1789.9|1772.1|1789.9|1772.1|1789.36|1771.56|5
1649695900000|2022-04-11 16:51:40|1790.15|1772.35|1789.4|1771.6|1790.4|1772.6|1789.4|1771.6|6
1649695910000|2022-04-11 16:51:50|1789.32|1771.52|1789.36|1771.56|1789.4|1771.6|1789.32|1771.52|4
1649695920000|2022-04-11 16:52:00|1789.19|1771.39|1788.9|1771.1|1789.4|1771.6|1788.9|1771.1|9
1649695930000|2022-04-11 16:52:10|1789.12|1771.32|1789.3|1771.5|1789.3|1771.5|1789.12|1771.32|5
1649695940000|2022-04-11 16:52:20|1789.57|1771.77|1789.65|1771.85|1789.65|1771.85|1789.57|1771.77|2
1649695950000|2022-04-11 16:52:30|1789.63|1771.83|1789.61|1771.81|1789.65|1771.85|1789.61|1771.81|4
1649695960000|2022-04-11 16:52:40|1789.63|1771.83|1790.2|1772.4|1790.25|1772.45|1789.43|1771.63|18
1649695970000|2022-04-11 16:52:50|1790.19|1772.39|1790.4|1772.6|1790.4|1772.6|1790.18|1772.38|6
1649695980000|2022-04-11 16:53:00|1790.32|1772.52|1788.45|1770.65|1790.32|1772.52|1788.35|1770.55|14
1649695990000|2022-04-11 16:53:10|1788.43|1770.63|1788.45|1770.65|1788.62|1770.82|1788.34|1770.54|17
1649696000000|2022-04-11 16:53:20|1788.4|1770.6|1788.85|1771.05|1788.85|1771.05|1788.36|1770.56|9
1649696010000|2022-04-11 16:53:30|1788.9|1771.1|1788.66|1770.86|1789.15|1771.35|1788.66|1770.86|14
1649696020000|2022-04-11 16:53:40|1788.7|1770.9|1788.41|1770.61|1789.2|1771.4|1788.4|1770.6|17
1649696030000|2022-04-11 16:53:50|1788.26|1770.46|1787.89|1770.09|1788.65|1770.85|1787.7|1769.9|17
1649696040000|2022-04-11 16:54:00|1787.99|1770.19|1787.6|1769.8|1788.58|1770.78|1787.49|1769.69|23
1649696050000|2022-04-11 16:54:10|1787.7|1769.9|1787.7|1769.9|1787.94|1770.14|1787.23|1769.43|15
1649696060000|2022-04-11 16:54:20|1787.6|1769.8|1787.42|1769.62|1787.6|1769.8|1786.85|1769.05|14
1649696070000|2022-04-11 16:54:30|1787.53|1769.73|1788.33|1770.53|1788.4|1770.6|1787.44|1769.64|11
1649696080000|2022-04-11 16:54:40|1788.35|1770.55|1788.4|1770.6|1788.7|1770.9|1788.35|1770.55|7
1649696090000|2022-04-11 16:54:50|1788.9|1771.1|1790.97|1773.17|1791.12|1773.32|1788.9|1771.1|24
1649696100000|2022-04-11 16:55:00|1790.82|1773.02|1790.3|1772.5|1791.09|1773.29|1790.15|1772.35|25
1649696110000|2022-04-11 16:55:10|1790.41|1772.61|1789.49|1771.69|1790.41|1772.61|1789.49|1771.69|16
1649696120000|2022-04-11 16:55:20|1789.43|1771.63|1790.25|1772.45|1790.27|1772.47|1789.43|1771.63|15
1649696130000|2022-04-11 16:55:30|1790.26|1772.46|1789.57|1771.77|1790.26|1772.46|1789.44|1771.64|14
1649696140000|2022-04-11 16:55:40|1789.61|1771.81|1788.59|1770.79|1789.61|1771.81|1788.59|1770.79|17
1649696150000|2022-04-11 16:55:50|1788.6|1770.8|1789.4|1771.6|1789.4|1771.6|1788.51|1770.71|17
1649696160000|2022-04-11 16:56:00|1789.41|1771.61|1788.62|1770.82|1789.53|1771.73|1788.62|1770.82|18
1649696170000|2022-04-11 16:56:10|1788.63|1770.83|1789.36|1771.56|1789.36|1771.56|1788.49|1770.69|16
1649696180000|2022-04-11 16:56:20|1789.35|1771.55|1789.41|1771.61|1789.5|1771.7|1789.35|1771.55|5
1649696190000|2022-04-11 16:56:30|1789.4|1771.6|1788.58|1770.78|1789.4|1771.6|1788.5|1770.7|13
1649696200000|2022-04-11 16:56:40|1788.56|1770.76|1788.28|1770.48|1788.6|1770.8|1788.22|1770.42|16
1649696210000|2022-04-11 16:56:50|1788.38|1770.58|1787.57|1769.77|1788.38|1770.58|1787.15|1769.35|20
1649696220000|2022-04-11 16:57:00|1787.55|1769.75|1788.3|1770.5|1788.45|1770.65|1787.54|1769.74|23
1649696230000|2022-04-11 16:57:10|1788.28|1770.48|1788.14|1770.34|1788.39|1770.59|1788.14|1770.34|16
1649696240000|2022-04-11 16:57:20|1788.36|1770.56|1789.49|1771.69|1789.54|1771.74|1788.36|1770.56|17
1649696250000|2022-04-11 16:57:30|1789.89|1772.09|1790.5|1772.7|1790.53|1772.73|1789.89|1772.09|6
1649696260000|2022-04-11 16:57:40|1790.49|1772.69|1791.4|1773.6|1791.4|1773.6|1790.4|1772.6|17
1649696270000|2022-04-11 16:57:50|1791.16|1773.36|1791.84|1774.04|1791.9|1774.1|1791.05|1773.25|17
1649696280000|2022-04-11 16:58:00|1791.59|1773.79|1792.9|1775.1|1793.4|1775.6|1791.59|1773.79|17
1649696290000|2022-04-11 16:58:10|1793.09|1775.29|1792.6|1774.8|1793.09|1775.29|1792.4|1774.6|10
1649696300000|2022-04-11 16:58:20|1792.38|1774.58|1792.33|1774.53|1792.4|1774.6|1791.4|1773.6|21
1649696310000|2022-04-11 16:58:30|1792.36|1774.56|1792.39|1774.59|1792.9|1775.1|1792.34|1774.54|10
1649696320000|2022-04-11 16:58:40|1792.65|1774.85|1792.6|1774.8|1793.4|1775.6|1792.34|1774.54|13
1649696330000|2022-04-11 16:58:50|1792.41|1774.61|1791.81|1774.01|1792.43|1774.63|1791.6|1773.8|12
1649696340000|2022-04-11 16:59:00|1791.56|1773.76|1791.92|1774.12|1791.92|1774.12|1791.55|1773.75|8
1649696350000|2022-04-11 16:59:10|1791.55|1773.75|1792.33|1774.53|1792.36|1774.56|1791.48|1773.68|16
1649696360000|2022-04-11 16:59:20|1792.34|1774.54|1791.52|1773.72|1792.41|1774.61|1791.42|1773.62|23
1649696370000|2022-04-11 16:59:30|1791.65|1773.85|1790.18|1772.38|1791.65|1773.85|1790.18|1772.38|21
1649696380000|2022-04-11 16:59:40|1789.95|1772.15|1789.87|1772.07|1790.32|1772.52|1789.55|1771.75|17
1649696390000|2022-04-11 16:59:50|1789.9|1772.1|1789.65|1771.85|1789.9|1772.1|1789.59|1771.79|11
1649696400000|2022-04-11 17:00:00|1789.69|1771.89|1792.16|1774.36|1792.16|1774.36|1789.69|1771.89|34
1649696410000|2022-04-11 17:00:10|1792.07|1774.27|1792.44|1774.64|1792.51|1774.71|1792.01|1774.21|23
1649696420000|2022-04-11 17:00:20|1792.43|1774.63|1792|1774.2|1792.5|1774.7|1792|1774.2|21
1649696430000|2022-04-11 17:00:30|1792.07|1774.27|1792.42|1774.62|1792.88|1775.08|1791.75|1773.95|24
1649696440000|2022-04-11 17:00:40|1792.44|1774.64|1792.53|1774.73|1792.61|1774.81|1792.42|1774.62|7
1649696450000|2022-04-11 17:00:50|1792.52|1774.72|1792.51|1774.71|1792.62|1774.82|1792.4|1774.6|6
1649696460000|2022-04-11 17:01:00|1792.6|1774.8|1793.37|1775.57|1793.63|1775.83|1792.35|1774.55|16
1649696470000|2022-04-11 17:01:10|1793.48|1775.68|1795.4|1777.6|1795.4|1777.6|1793.48|1775.68|18
1649696480000|2022-04-11 17:01:20|1795.62|1777.82|1795.4|1777.6|1795.62|1777.82|1795.29|1777.49|7
1649696490000|2022-04-11 17:01:30|1795.15|1777.35|1796.4|1778.6|1796.4|1778.6|1795.15|1777.35|4
1649696500000|2022-04-11 17:01:40|1796.12|1778.32|1796.37|1778.57|1796.43|1778.63|1796.12|1778.32|8
1649696510000|2022-04-11 17:01:50|1796.4|1778.6|1796.05|1778.25|1796.4|1778.6|1795.8|1778|23
1649696520000|2022-04-11 17:02:00|1795.88|1778.08|1796.02|1778.22|1796.33|1778.53|1795.6|1777.8|25
1649696530000|2022-04-11 17:02:10|1796.31|1778.51|1795.5|1777.7|1796.36|1778.56|1795.49|1777.69|25
1649696540000|2022-04-11 17:02:20|1795.54|1777.74|1795.52|1777.72|1795.58|1777.78|1795.47|1777.67|18
1649696550000|2022-04-11 17:02:30|1795.49|1777.69|1794.85|1777.05|1795.49|1777.69|1794.59|1776.79|20
1649696560000|2022-04-11 17:02:40|1794.7|1776.9|1795.34|1777.54|1795.37|1777.57|1794.61|1776.81|27
1649696570000|2022-04-11 17:02:50|1795.33|1777.53|1795.73|1777.93|1795.88|1778.08|1795.33|1777.53|17
1649696580000|2022-04-11 17:03:00|1795.74|1777.94|1795.37|1777.57|1795.75|1777.95|1795.32|1777.52|11
1649696590000|2022-04-11 17:03:10|1795.31|1777.51|1795.4|1777.6|1795.55|1777.75|1795.31|1777.51|13
1649696600000|2022-04-11 17:03:20|1795.38|1777.58|1795.47|1777.67|1795.47|1777.67|1795.38|1777.58|6
1649696610000|2022-04-11 17:03:30|1795.45|1777.65|1796.35|1778.55|1796.35|1778.55|1795.34|1777.54|19
1649696620000|2022-04-11 17:03:40|1796.28|1778.48|1796.4|1778.6|1796.4|1778.6|1796.28|1778.48|6
1649696630000|2022-04-11 17:03:50|1796.51|1778.71|1796.4|1778.6|1796.51|1778.71|1795.7|1777.9|14
1649696640000|2022-04-11 17:04:00|1796.43|1778.63|1795.59|1777.79|1796.8|1779|1795.59|1777.79|7
1649696650000|2022-04-11 17:04:10|1795.57|1777.77|1795.37|1777.57|1795.57|1777.77|1795.34|1777.54|19
1649696660000|2022-04-11 17:04:20|1795.35|1777.55|1796.4|1778.6|1796.4|1778.6|1795.35|1777.55|20
1649696670000|2022-04-11 17:04:30|1796.35|1778.55|1796.67|1778.87|1796.67|1778.87|1796.35|1778.55|10
1649696680000|2022-04-11 17:04:40|1796.69|1778.89|1796.7|1778.9|1797.12|1779.32|1796.51|1778.71|9
1649696690000|2022-04-11 17:04:50|1796.9|1779.1|1796.49|1778.69|1796.9|1779.1|1796.49|1778.69|2
1649696700000|2022-04-11 17:05:00|1796.54|1778.74|1796.6|1778.8|1796.62|1778.82|1796.4|1778.6|10
1649696710000|2022-04-11 17:05:10|1796.68|1778.88|1796.54|1778.74|1796.68|1778.88|1796.4|1778.6|5
1649696720000|2022-04-11 17:05:20|1796.63|1778.83|1796.63|1778.83|1796.65|1778.85|1796.61|1778.81|5
1649696730000|2022-04-11 17:05:30|1796.68|1778.88|1797.37|1779.57|1797.4|1779.6|1796.63|1778.83|11
1649696740000|2022-04-11 17:05:40|1797.26|1779.46|1797.11|1779.31|1797.26|1779.46|1795.9|1778.1|22
1649696750000|2022-04-11 17:05:50|1797.12|1779.32|1798.4|1780.6|1798.4|1780.6|1797.12|1779.32|8
1649696760000|2022-04-11 17:06:00|1798.46|1780.66|1798.51|1780.71|1798.66|1780.86|1798.4|1780.6|9
1649696770000|2022-04-11 17:06:10|1798.74|1780.94|1799.4|1781.6|1799.68|1781.88|1798.74|1780.94|8
1649696780000|2022-04-11 17:06:20|1799.49|1781.69|1800.4|1782.6|1800.4|1782.6|1799.4|1781.6|9
1649696790000|2022-04-11 17:06:30|1800.25|1782.45|1800.25|1782.45|1800.25|1782.45|1800.25|1782.45|1
1649696800000|2022-04-11 17:06:40|1800.4|1782.6|1800.4|1782.6|1800.52|1782.72|1800.4|1782.6|3
1649696810000|2022-04-11 17:06:50|1800.33|1782.53|1799.56|1781.76|1800.33|1782.53|1799.56|1781.76|18
1649696820000|2022-04-11 17:07:00|1799.65|1781.85|1800.07|1782.27|1800.4|1782.6|1799.65|1781.85|19
1649696830000|2022-04-11 17:07:10|1799.85|1782.05|1799.2|1781.4|1799.85|1782.05|1798.4|1780.6|20
1649696840000|2022-04-11 17:07:20|1798.87|1781.07|1799.4|1781.6|1799.4|1781.6|1798.43|1780.63|24
1649696850000|2022-04-11 17:07:30|1799.29|1781.49|1799.4|1781.6|1799.4|1781.6|1799.29|1781.49|4
1649696860000|2022-04-11 17:07:40|1799.25|1781.45|1799.4|1781.6|1799.4|1781.6|1799.25|1781.45|2
1649696870000|2022-04-11 17:07:50|1799.3|1781.5|1799.34|1781.54|1799.4|1781.6|1799.3|1781.5|4
1649696880000|2022-04-11 17:08:00|1799.26|1781.46|1799.4|1781.6|1799.4|1781.6|1799.26|1781.46|2
1649696890000|2022-04-11 17:08:10|1799.26|1781.46|1799.52|1781.72|1800.12|1782.32|1799.26|1781.46|11
1649696900000|2022-04-11 17:08:20|1799.45|1781.65|1799.4|1781.6|1799.52|1781.72|1799.32|1781.52|6
1649696910000|2022-04-11 17:08:30|1799.26|1781.46|1799.26|1781.46|1799.26|1781.46|1799.26|1781.46|1
1649696920000|2022-04-11 17:08:40|1799.4|1781.6|1799.4|1781.6|1799.4|1781.6|1799.31|1781.51|5
1649696930000|2022-04-11 17:08:50|1799.38|1781.58|1798.57|1780.77|1799.38|1781.58|1798.4|1780.6|5
1649696940000|2022-04-11 17:09:00|1798.54|1780.74|1799.4|1781.6|1799.4|1781.6|1798.52|1780.72|16
1649696950000|2022-04-11 17:09:10|1799.26|1781.46|1798.4|1780.6|1799.26|1781.46|1798.4|1780.6|3
1649696960000|2022-04-11 17:09:20|1798.41|1780.61|1797.61|1779.81|1798.5|1780.7|1797.58|1779.78|9
1649696970000|2022-04-11 17:09:30|1797.93|1780.13|1798.1|1780.3|1798.1|1780.3|1797.41|1779.61|13
1649696980000|2022-04-11 17:09:40|1798.14|1780.34|1798.4|1780.6|1798.4|1780.6|1798.1|1780.3|3
1649696990000|2022-04-11 17:09:50|1798.59|1780.79|1798.4|1780.6|1798.59|1780.79|1798.4|1780.6|5
1649697000000|2022-04-11 17:10:00|1798.43|1780.63|1798.15|1780.35|1798.43|1780.63|1797.77|1779.97|14
1649697010000|2022-04-11 17:10:10|1798.12|1780.32|1798.4|1780.6|1798.4|1780.6|1797.72|1779.92|12
1649697020000|2022-04-11 17:10:20|1798.85|1781.05|1798.85|1781.05|1798.85|1781.05|1798.85|1781.05|1
1649697030000|2022-04-11 17:10:30|1798.8|1781|1798.8|1781|1798.8|1781|1798.8|1781|1
1649697040000|2022-04-11 17:10:40|1798.57|1780.77|1798.55|1780.75|1798.6|1780.8|1798.42|1780.62|4
1649697050000|2022-04-11 17:10:50|1798.51|1780.71|1798.55|1780.75|1798.55|1780.75|1798.49|1780.69|3
1649697060000|2022-04-11 17:11:00|1798.85|1781.05|1798.85|1781.05|1798.85|1781.05|1798.85|1781.05|1
1649697070000|2022-04-11 17:11:10|1798.4|1780.6|1798.29|1780.49|1798.4|1780.6|1798.29|1780.49|2
1649697080000|2022-04-11 17:11:20|1798.41|1780.61|1798.41|1780.61|1798.41|1780.61|1798.41|1780.61|1
1649697090000|2022-04-11 17:11:30|1798.35|1780.55|1798.75|1780.95|1799.09|1781.29|1798.35|1780.55|8
1649697100000|2022-04-11 17:11:40|1798.8|1781|1798.41|1780.61|1798.8|1781|1798.28|1780.48|4
1649697110000|2022-04-11 17:11:50|1798.31|1780.51|1798.41|1780.61|1798.41|1780.61|1798.31|1780.51|2
1649697120000|2022-04-11 17:12:00|1797.91|1780.11|1797.91|1780.11|1797.91|1780.11|1797.91|1780.11|1
1649697130000|2022-04-11 17:12:10|1797.75|1779.95|1797.91|1780.11|1797.91|1780.11|1797.7|1779.9|6
1649697140000|2022-04-11 17:12:20|1797.95|1780.15|1797.96|1780.16|1797.96|1780.16|1797.95|1780.15|2
1649697150000|2022-04-11 17:12:30|1797.91|1780.11|1797.47|1779.67|1797.91|1780.11|1797.47|1779.67|4
1649697160000|2022-04-11 17:12:40|1797.39|1779.59|1796.39|1778.59|1797.39|1779.59|1796.37|1778.57|19
1649697170000|2022-04-11 17:12:50|1796.35|1778.55|1795|1777.2|1796.35|1778.55|1794.4|1776.6|15
1649697180000|2022-04-11 17:13:00|1795.29|1777.49|1794.9|1777.1|1795.4|1777.6|1794.9|1777.1|13
1649697190000|2022-04-11 17:13:10|1795.12|1777.32|1795.88|1778.08|1795.91|1778.11|1795|1777.2|15
1649697200000|2022-04-11 17:13:20|1795.91|1778.11|1796.65|1778.85|1796.65|1778.85|1795.91|1778.11|16
1649697210000|2022-04-11 17:13:30|1796.93|1779.13|1796.85|1779.05|1796.93|1779.13|1796.85|1779.05|2
1649697220000|2022-04-11 17:13:40|1797|1779.2|1797.09|1779.29|1797.09|1779.29|1796.73|1778.93|7
1649697230000|2022-04-11 17:13:50|1797.28|1779.48|1797.4|1779.6|1797.4|1779.6|1797.28|1779.48|2
1649697240000|2022-04-11 17:14:00|1797.45|1779.65|1797.4|1779.6|1797.45|1779.65|1797.4|1779.6|2
1649697250000|2022-04-11 17:14:10|1797.65|1779.85|1796.52|1778.72|1797.65|1779.85|1796.25|1778.45|10
1649697260000|2022-04-11 17:14:20|1796.5|1778.7|1793.07|1775.27|1796.5|1778.7|1793.07|1775.27|20
1649697270000|2022-04-11 17:14:30|1793.39|1775.59|1793.4|1775.6|1794.01|1776.21|1792.86|1775.06|27
1649697280000|2022-04-11 17:14:40|1794.09|1776.29|1795.72|1777.92|1795.72|1777.92|1793.64|1775.84|13
1649697290000|2022-04-11 17:14:50|1796|1778.2|1796.15|1778.35|1797.4|1779.6|1796|1778.2|15
1649697300000|2022-04-11 17:15:00|1796.2|1778.4|1797|1779.2|1797.4|1779.6|1796.2|1778.4|14
1649697310000|2022-04-11 17:15:10|1796.35|1778.55|1796.07|1778.27|1796.5|1778.7|1796.05|1778.25|14
1649697320000|2022-04-11 17:15:20|1796.19|1778.39|1795.1|1777.3|1796.19|1778.39|1794.96|1777.16|15
1649697330000|2022-04-11 17:15:30|1794.93|1777.13|1793.9|1776.1|1794.93|1777.13|1793.9|1776.1|6
1649697340000|2022-04-11 17:15:40|1793.95|1776.15|1790.71|1772.91|1794.1|1776.3|1790.71|1772.91|25
1649697350000|2022-04-11 17:15:50|1790.67|1772.87|1790.26|1772.46|1790.67|1772.87|1789.88|1772.08|23
1649697360000|2022-04-11 17:16:00|1790.24|1772.44|1789.75|1771.95|1790.4|1772.6|1789.75|1771.95|14
1649697370000|2022-04-11 17:16:10|1789.35|1771.55|1786.36|1768.56|1789.35|1771.55|1786.31|1768.51|32
1649697380000|2022-04-11 17:16:20|1786.29|1768.49|1785.4|1767.6|1786.6|1768.8|1784.39|1766.59|31
1649697390000|2022-04-11 17:16:30|1784.9|1767.1|1784.22|1766.42|1784.9|1767.1|1782.27|1764.47|27
1649697400000|2022-04-11 17:16:40|1783.9|1766.1|1781.49|1763.69|1783.97|1766.17|1781.49|1763.69|25
1649697410000|2022-04-11 17:16:50|1780.93|1763.13|1779.37|1761.57|1781.45|1763.65|1779|1761.2|32
1649697420000|2022-04-11 17:17:00|1779.28|1761.48|1780.22|1762.42|1780.4|1762.6|1779.2|1761.4|31
1649697430000|2022-04-11 17:17:10|1779.9|1762.1|1776.13|1758.33|1779.9|1762.1|1775.84|1758.04|28
1649697440000|2022-04-11 17:17:20|1775.84|1758.04|1777.71|1759.91|1778.13|1760.33|1775.79|1757.99|29
1649697450000|2022-04-11 17:17:30|1777.55|1759.75|1778.96|1761.16|1779.62|1761.82|1777.55|1759.75|30
1649697460000|2022-04-11 17:17:40|1778.99|1761.19|1779.22|1761.42|1780|1762.2|1778.54|1760.74|20
1649697470000|2022-04-11 17:17:50|1778.9|1761.1|1778.15|1760.35|1778.9|1761.1|1778.15|1760.35|12
1649697480000|2022-04-11 17:18:00|1777.65|1759.85|1779.4|1761.6|1779.4|1761.6|1777.06|1759.26|23
1649697490000|2022-04-11 17:18:10|1779.51|1761.71|1782.43|1764.63|1782.43|1764.63|1779.51|1761.71|26
1649697500000|2022-04-11 17:18:20|1782.48|1764.68|1784.14|1766.34|1784.27|1766.47|1782.48|1764.68|28
1649697510000|2022-04-11 17:18:30|1784.09|1766.29|1782.27|1764.47|1784.4|1766.6|1782.27|1764.47|27
1649697520000|2022-04-11 17:18:40|1782.2|1764.4|1779.98|1762.18|1782.75|1764.95|1779.6|1761.8|33
1649697530000|2022-04-11 17:18:50|1780.03|1762.23|1780.29|1762.49|1780.29|1762.49|1779.3|1761.5|31
1649697540000|2022-04-11 17:19:00|1780.31|1762.51|1779.42|1761.62|1780.5|1762.7|1779.37|1761.57|20
1649697550000|2022-04-11 17:19:10|1779.37|1761.57|1779.34|1761.54|1780.25|1762.45|1779.22|1761.42|18
1649697560000|2022-04-11 17:19:20|1779.4|1761.6|1781.69|1763.89|1781.69|1763.89|1779.2|1761.4|20
1649697570000|2022-04-11 17:19:30|1782.21|1764.41|1780.84|1763.04|1782.75|1764.95|1780.79|1762.99|31
1649697580000|2022-04-11 17:19:40|1780.91|1763.11|1779.9|1762.1|1780.91|1763.11|1779.8|1762|16
1649697590000|2022-04-11 17:19:50|1779.4|1761.6|1778.4|1760.6|1779.56|1761.76|1778.4|1760.6|7
1649697600000|2022-04-11 17:20:00|1778.65|1760.85|1779.31|1761.51|1780.4|1762.6|1778.65|1760.85|29
1649697610000|2022-04-11 17:20:10|1779.4|1761.6|1778.05|1760.25|1779.4|1761.6|1778.05|1760.25|23
1649697620000|2022-04-11 17:20:20|1778.1|1760.3|1778.4|1760.6|1778.4|1760.6|1777.55|1759.75|17
1649697630000|2022-04-11 17:20:30|1778.32|1760.52|1776.8|1759|1778.32|1760.52|1776.42|1758.62|20
1649697640000|2022-04-11 17:20:40|1776.46|1758.66|1776.79|1758.99|1776.79|1758.99|1776.05|1758.25|16
1649697650000|2022-04-11 17:20:50|1776.92|1759.12|1778.02|1760.22|1778.02|1760.22|1776.8|1759|18
1649697660000|2022-04-11 17:21:00|1778.1|1760.3|1776.62|1758.82|1778.3|1760.5|1776.62|1758.82|20
1649697670000|2022-04-11 17:21:10|1776.6|1758.8|1776.71|1758.91|1776.71|1758.91|1776.44|1758.64|9
1649697680000|2022-04-11 17:21:20|1776.41|1758.61|1777.5|1759.7|1777.52|1759.72|1776.41|1758.61|21
1649697690000|2022-04-11 17:21:30|1777.36|1759.56|1776.71|1758.91|1777.36|1759.56|1776.58|1758.78|16
1649697700000|2022-04-11 17:21:40|1776.51|1758.71|1776.16|1758.36|1776.51|1758.71|1775.85|1758.05|11
1649697710000|2022-04-11 17:21:50|1776.28|1758.48|1776.41|1758.61|1776.46|1758.66|1775.77|1757.97|19
1649697720000|2022-04-11 17:22:00|1775.75|1757.95|1774.8|1757|1776.29|1758.49|1774.8|1757|22
1649697730000|2022-04-11 17:22:10|1774.75|1756.95|1774.75|1756.95|1774.96|1757.16|1774.4|1756.6|6
1649697740000|2022-04-11 17:22:20|1774.45|1756.65|1775.44|1757.64|1775.75|1757.95|1774.45|1756.65|10
1649697750000|2022-04-11 17:22:30|1774.82|1757.02|1775.43|1757.63|1776.05|1758.25|1774.82|1757.02|22
1649697760000|2022-04-11 17:22:40|1775.46|1757.66|1777.17|1759.37|1777.17|1759.37|1775.46|1757.66|19
1649697770000|2022-04-11 17:22:50|1777.18|1759.38|1776.94|1759.14|1777.54|1759.74|1776.59|1758.79|22
1649697780000|2022-04-11 17:23:00|1777.02|1759.22|1777.27|1759.47|1777.6|1759.8|1776.86|1759.06|29
1649697790000|2022-04-11 17:23:10|1777.29|1759.49|1777.38|1759.58|1777.4|1759.6|1776.68|1758.88|30
1649697800000|2022-04-11 17:23:20|1777.39|1759.59|1777.32|1759.52|1777.47|1759.67|1776.93|1759.13|24
1649697810000|2022-04-11 17:23:30|1777.33|1759.53|1776.32|1758.52|1777.4|1759.6|1776.32|1758.52|14
1649697820000|2022-04-11 17:23:40|1776.63|1758.83|1776.84|1759.04|1777.32|1759.52|1776.41|1758.61|12
1649697830000|2022-04-11 17:23:50|1776.79|1758.99|1776.39|1758.59|1776.79|1758.99|1776.36|1758.56|12
1649697840000|2022-04-11 17:24:00|1776.41|1758.61|1777.42|1759.62|1777.44|1759.64|1776.38|1758.58|20
1649697850000|2022-04-11 17:24:10|1777.47|1759.67|1776.58|1758.78|1777.55|1759.75|1776.04|1758.24|23
1649697860000|2022-04-11 17:24:20|1775.8|1758|1775.9|1758.1|1775.9|1758.1|1775.4|1757.6|7
1649697870000|2022-04-11 17:24:30|1775.91|1758.11|1775.54|1757.74|1775.91|1758.11|1775.1|1757.3|10
1649697880000|2022-04-11 17:24:40|1775.6|1757.8|1776.6|1758.8|1776.92|1759.12|1775.54|1757.74|10
1649697890000|2022-04-11 17:24:50|1776.54|1758.74|1777.55|1759.75|1777.55|1759.75|1776.54|1758.74|18
1649697900000|2022-04-11 17:25:00|1777.8|1760|1778.62|1760.82|1779.15|1761.35|1777.8|1760|21
1649697910000|2022-04-11 17:25:10|1778.72|1760.92|1779.35|1761.55|1779.53|1761.73|1778.72|1760.92|16
1649697920000|2022-04-11 17:25:20|1779.26|1761.46|1778.35|1760.55|1779.34|1761.54|1777.76|1759.96|20
1649697930000|2022-04-11 17:25:30|1778.36|1760.56|1778.33|1760.53|1778.51|1760.71|1777.97|1760.17|32
1649697940000|2022-04-11 17:25:40|1778.39|1760.59|1776.7|1758.9|1778.4|1760.6|1776.7|1758.9|28
1649697950000|2022-04-11 17:25:50|1776.75|1758.95|1775.6|1757.8|1776.85|1759.05|1775.48|1757.68|22
1649697960000|2022-04-11 17:26:00|1775.3|1757.5|1776.78|1758.98|1776.78|1758.98|1775.3|1757.5|11
1649697970000|2022-04-11 17:26:10|1776.8|1759|1777.22|1759.42|1777.22|1759.42|1776.48|1758.68|13
1649697980000|2022-04-11 17:26:20|1777.4|1759.6|1778.58|1760.78|1778.66|1760.86|1777.4|1759.6|25
1649697990000|2022-04-11 17:26:30|1778.6|1760.8|1779.53|1761.73|1779.53|1761.73|1778.6|1760.8|18
1649698000000|2022-04-11 17:26:40|1779.78|1761.98|1780.4|1762.6|1780.4|1762.6|1779.49|1761.69|13
1649698010000|2022-04-11 17:26:50|1780.5|1762.7|1780.43|1762.63|1780.63|1762.83|1779.76|1761.96|28
1649698020000|2022-04-11 17:27:00|1780.4|1762.6|1779.35|1761.55|1780.4|1762.6|1779.27|1761.47|31
1649698030000|2022-04-11 17:27:10|1779.51|1761.71|1780.23|1762.43|1780.42|1762.62|1779.46|1761.66|26
1649698040000|2022-04-11 17:27:20|1780.25|1762.45|1782.5|1764.7|1782.51|1764.71|1779.83|1762.03|26
1649698050000|2022-04-11 17:27:30|1782.52|1764.72|1782.6|1764.8|1782.62|1764.82|1781.69|1763.89|16
1649698060000|2022-04-11 17:27:40|1782.53|1764.73|1782.63|1764.83|1782.63|1764.83|1781.95|1764.15|21
1649698070000|2022-04-11 17:27:50|1782.62|1764.82|1783.16|1765.36|1783.16|1765.36|1782.43|1764.63|14
1649698080000|2022-04-11 17:28:00|1783.17|1765.37|1784.4|1766.6|1784.4|1766.6|1783.17|1765.37|14
1649698090000|2022-04-11 17:28:10|1784.59|1766.79|1785.18|1767.38|1785.4|1767.6|1784.59|1766.79|17
1649698100000|2022-04-11 17:28:20|1785.33|1767.53|1785.46|1767.66|1785.6|1767.8|1785.12|1767.32|17
1649698110000|2022-04-11 17:28:30|1785.54|1767.74|1785.04|1767.24|1785.57|1767.77|1784.92|1767.12|23
1649698120000|2022-04-11 17:28:40|1785.06|1767.26|1785.24|1767.44|1785.26|1767.46|1784.6|1766.8|18
1649698130000|2022-04-11 17:28:50|1785.25|1767.45|1785.35|1767.55|1785.4|1767.6|1785.25|1767.45|7
1649698140000|2022-04-11 17:29:00|1785.5|1767.7|1784.55|1766.75|1785.5|1767.7|1784.52|1766.72|21
1649698150000|2022-04-11 17:29:10|1784.4|1766.6|1784.53|1766.73|1784.61|1766.81|1784.33|1766.53|17
1649698160000|2022-04-11 17:29:20|1784.55|1766.75|1784.69|1766.89|1784.69|1766.89|1784.41|1766.61|17
1649698170000|2022-04-11 17:29:30|1784.71|1766.91|1784.55|1766.75|1784.71|1766.91|1784.5|1766.7|14
1649698180000|2022-04-11 17:29:40|1784.59|1766.79|1784.54|1766.74|1784.63|1766.83|1784.48|1766.68|14
1649698190000|2022-04-11 17:29:50|1784.55|1766.75|1785.28|1767.48|1785.28|1767.48|1784.55|1766.75|12
1649698200000|2022-04-11 17:30:00|1785.25|1767.45|1785.4|1767.6|1785.44|1767.64|1785.25|1767.45|13
1649698210000|2022-04-11 17:30:10|1785.61|1767.81|1786.3|1768.5|1786.4|1768.6|1785.58|1767.78|8
1649698220000|2022-04-11 17:30:20|1786.32|1768.52|1787.32|1769.52|1787.39|1769.59|1786.32|1768.52|25
1649698230000|2022-04-11 17:30:30|1787.34|1769.54|1787.5|1769.7|1787.5|1769.7|1787.34|1769.54|6
1649698240000|2022-04-11 17:30:40|1787.55|1769.75|1788.02|1770.22|1788.15|1770.35|1787.49|1769.69|17
1649698250000|2022-04-11 17:30:50|1787.87|1770.07|1787.57|1769.77|1788.33|1770.53|1787.54|1769.74|15
1649698260000|2022-04-11 17:31:00|1787.51|1769.71|1787.48|1769.68|1787.53|1769.73|1787.38|1769.58|11
1649698270000|2022-04-11 17:31:10|1787.49|1769.69|1788.37|1770.57|1788.58|1770.78|1787.49|1769.69|14
1649698280000|2022-04-11 17:31:20|1788.36|1770.56|1787.44|1769.64|1788.36|1770.56|1787.44|1769.64|18
1649698290000|2022-04-11 17:31:30|1787.22|1769.42|1786.9|1769.1|1787.45|1769.65|1786.9|1769.1|25
1649698300000|2022-04-11 17:31:40|1786.91|1769.11|1787|1769.2|1787.11|1769.31|1786.91|1769.11|5
1649698310000|2022-04-11 17:31:50|1786.88|1769.08|1786.96|1769.16|1787.33|1769.53|1786.88|1769.08|9
1649698320000|2022-04-11 17:32:00|1786.9|1769.1|1787.33|1769.53|1787.33|1769.53|1786.9|1769.1|4
1649698330000|2022-04-11 17:32:10|1786.97|1769.17|1788.59|1770.79|1788.59|1770.79|1786.97|1769.17|16
1649698340000|2022-04-11 17:32:20|1788.4|1770.6|1787.75|1769.95|1788.46|1770.66|1787.75|1769.95|8
1649698350000|2022-04-11 17:32:30|1787.54|1769.74|1787.42|1769.62|1787.54|1769.74|1786.95|1769.15|10
1649698360000|2022-04-11 17:32:40|1787.9|1770.1|1787.55|1769.75|1788.09|1770.29|1787.48|1769.68|12
1649698370000|2022-04-11 17:32:50|1787.49|1769.69|1786.98|1769.18|1787.55|1769.75|1786.87|1769.07|11
1649698380000|2022-04-11 17:33:00|1786.97|1769.17|1787.66|1769.86|1787.79|1769.99|1786.8|1769|27
1649698390000|2022-04-11 17:33:10|1787.68|1769.88|1787.75|1769.95|1787.75|1769.95|1787.48|1769.68|13
1649698400000|2022-04-11 17:33:20|1787.88|1770.08|1788.72|1770.92|1788.72|1770.92|1787.75|1769.95|18
1649698410000|2022-04-11 17:33:30|1788.58|1770.78|1788.58|1770.78|1788.64|1770.84|1788.58|1770.78|6
1649698420000|2022-04-11 17:33:40|1788.71|1770.91|1788.54|1770.74|1789|1771.2|1788.54|1770.74|15
1649698430000|2022-04-11 17:33:50|1788.75|1770.95|1788.24|1770.44|1788.75|1770.95|1788.24|1770.44|17
1649698440000|2022-04-11 17:34:00|1788.04|1770.24|1788.35|1770.55|1788.61|1770.81|1788.04|1770.24|16
1649698450000|2022-04-11 17:34:10|1788.59|1770.79|1788.31|1770.51|1788.59|1770.79|1788.31|1770.51|5
1649698460000|2022-04-11 17:34:20|1788.45|1770.65|1788.29|1770.49|1788.45|1770.65|1788.29|1770.49|4
1649698470000|2022-04-11 17:34:30|1788.23|1770.43|1788.19|1770.39|1788.5|1770.7|1787.94|1770.14|20
1649698480000|2022-04-11 17:34:40|1788.39|1770.59|1788.47|1770.67|1788.64|1770.84|1788.28|1770.48|15
1649698490000|2022-04-11 17:34:50|1788.46|1770.66|1789.4|1771.6|1789.4|1771.6|1788.46|1770.66|11
1649698500000|2022-04-11 17:35:00|1789.37|1771.57|1789.45|1771.65|1789.49|1771.69|1789.37|1771.57|5
1649698510000|2022-04-11 17:35:10|1789.48|1771.68|1789.56|1771.76|1790.06|1772.26|1789.4|1771.6|25
1649698520000|2022-04-11 17:35:20|1789.51|1771.71|1788.85|1771.05|1789.85|1772.05|1788.84|1771.04|21
1649698530000|2022-04-11 17:35:30|1788.83|1771.03|1788.69|1770.89|1789.13|1771.33|1788.69|1770.89|16
1649698540000|2022-04-11 17:35:40|1788.45|1770.65|1788.26|1770.46|1788.49|1770.69|1788.16|1770.36|19
1649698550000|2022-04-11 17:35:50|1788.16|1770.36|1788.24|1770.44|1788.77|1770.97|1788.16|1770.36|18
1649698560000|2022-04-11 17:36:00|1788.21|1770.41|1788.24|1770.44|1788.48|1770.68|1788.21|1770.41|11
1649698570000|2022-04-11 17:36:10|1788.29|1770.49|1787.95|1770.15|1788.29|1770.49|1787.83|1770.03|8
1649698580000|2022-04-11 17:36:20|1787.6|1769.8|1787.69|1769.89|1788.14|1770.34|1787.53|1769.73|13
1649698590000|2022-04-11 17:36:30|1787.67|1769.87|1787.1|1769.3|1787.67|1769.87|1787.1|1769.3|11
1649698600000|2022-04-11 17:36:40|1787.65|1769.85|1787.24|1769.44|1787.65|1769.85|1786.95|1769.15|16
1649698610000|2022-04-11 17:36:50|1787.18|1769.38|1787.1|1769.3|1787.37|1769.57|1787.04|1769.24|22
1649698620000|2022-04-11 17:37:00|1787.06|1769.26|1785.88|1768.08|1787.06|1769.26|1785.84|1768.04|27
1649698630000|2022-04-11 17:37:10|1785.82|1768.02|1784.38|1766.58|1785.82|1768.02|1784.38|1766.58|23
1649698640000|2022-04-11 17:37:20|1784.28|1766.48|1783.39|1765.59|1784.28|1766.48|1782.67|1764.87|31
1649698650000|2022-04-11 17:37:30|1783.38|1765.58|1782.55|1764.75|1783.42|1765.62|1782.55|1764.75|11
1649698660000|2022-04-11 17:37:40|1782.86|1765.06|1783.37|1765.57|1783.37|1765.57|1782.86|1765.06|6
1649698670000|2022-04-11 17:37:50|1783.44|1765.64|1782.84|1765.04|1783.75|1765.95|1782.77|1764.97|18
1649698680000|2022-04-11 17:38:00|1782.79|1764.99|1782.66|1764.86|1783.05|1765.25|1782.66|1764.86|14
1649698690000|2022-04-11 17:38:10|1782.5|1764.7|1781.95|1764.15|1782.79|1764.99|1781.95|1764.15|33
1649698700000|2022-04-11 17:38:20|1781.94|1764.14|1781.53|1763.73|1781.94|1764.14|1781.53|1763.73|11
1649698710000|2022-04-11 17:38:30|1781.55|1763.75|1782.38|1764.58|1782.38|1764.58|1781.55|1763.75|6
1649698720000|2022-04-11 17:38:40|1782.58|1764.78|1782.6|1764.8|1782.6|1764.8|1782.58|1764.78|2
1649698730000|2022-04-11 17:38:50|1782.41|1764.61|1782.4|1764.6|1782.5|1764.7|1782.37|1764.57|7
1649698740000|2022-04-11 17:39:00|1782.44|1764.64|1782.6|1764.8|1782.85|1765.05|1782.4|1764.6|8
1649698750000|2022-04-11 17:39:10|1782.9|1765.1|1782.45|1764.65|1783.09|1765.29|1782.38|1764.58|5
1649698770000|2022-04-11 17:39:30|1782.38|1764.58|1781.86|1764.06|1782.38|1764.58|1781.86|1764.06|6
1649698780000|2022-04-11 17:39:40|1781.8|1764|1781.86|1764.06|1781.86|1764.06|1781.68|1763.88|10
1649698790000|2022-04-11 17:39:50|1781.73|1763.93|1780.89|1763.09|1781.86|1764.06|1780.89|1763.09|18
1649698800000|2022-04-11 17:40:00|1780.83|1763.03|1780.37|1762.57|1780.83|1763.03|1779.86|1762.06|19
1649698810000|2022-04-11 17:40:10|1780.38|1762.58|1780.94|1763.14|1781.32|1763.52|1780.38|1762.58|14
1649698820000|2022-04-11 17:40:20|1781.07|1763.27|1781.62|1763.82|1781.66|1763.86|1781|1763.2|17
1649698830000|2022-04-11 17:40:30|1781.64|1763.84|1782.59|1764.79|1782.84|1765.04|1781.51|1763.71|21
1649698840000|2022-04-11 17:40:40|1782.87|1765.07|1782.59|1764.79|1782.91|1765.11|1782.4|1764.6|10
1649698850000|2022-04-11 17:40:50|1782.88|1765.08|1782.69|1764.89|1783.08|1765.28|1782.52|1764.72|27
1649698860000|2022-04-11 17:41:00|1782.66|1764.86|1782.2|1764.4|1782.91|1765.11|1782.2|1764.4|18
1649698870000|2022-04-11 17:41:10|1782.19|1764.39|1780.58|1762.78|1782.31|1764.51|1780.58|1762.78|24
1649698880000|2022-04-11 17:41:20|1780.49|1762.69|1779.66|1761.86|1780.49|1762.69|1779.65|1761.85|21
1649698890000|2022-04-11 17:41:30|1779.72|1761.92|1778.64|1760.84|1779.72|1761.92|1778.64|1760.84|20
1649698900000|2022-04-11 17:41:40|1778.61|1760.81|1777.83|1760.03|1778.61|1760.81|1777.83|1760.03|21
1649698910000|2022-04-11 17:41:50|1778.01|1760.21|1777.58|1759.78|1778.12|1760.32|1777.58|1759.78|21
1649698920000|2022-04-11 17:42:00|1777.51|1759.71|1777.4|1759.6|1777.51|1759.71|1777.35|1759.55|20
1649698930000|2022-04-11 17:42:10|1777.36|1759.56|1778.24|1760.44|1778.24|1760.44|1777.36|1759.56|20
1649698940000|2022-04-11 17:42:20|1778.25|1760.45|1778.4|1760.6|1778.55|1760.75|1778.23|1760.43|7
1649698950000|2022-04-11 17:42:30|1778.32|1760.52|1778.4|1760.6|1778.4|1760.6|1778.32|1760.52|2
1649698960000|2022-04-11 17:42:40|1778.23|1760.43|1777.72|1759.92|1778.4|1760.6|1777.6|1759.8|9
1649698970000|2022-04-11 17:42:50|1778.21|1760.41|1777.55|1759.75|1778.4|1760.6|1776.71|1758.91|14
1649698980000|2022-04-11 17:43:00|1777.49|1759.69|1777.49|1759.69|1777.53|1759.73|1777.4|1759.6|8
1649698990000|2022-04-11 17:43:10|1777.53|1759.73|1779.36|1761.56|1779.5|1761.7|1777.53|1759.73|29
1649699000000|2022-04-11 17:43:20|1779.37|1761.57|1779.7|1761.9|1779.77|1761.97|1779.37|1761.57|22
1649699010000|2022-04-11 17:43:30|1779.49|1761.69|1779.7|1761.9|1779.73|1761.93|1779.47|1761.67|16
1649699020000|2022-04-11 17:43:40|1779.69|1761.89|1779.67|1761.87|1779.71|1761.91|1779.48|1761.68|11
1649699030000|2022-04-11 17:43:50|1779.66|1761.86|1779.78|1761.98|1779.78|1761.98|1779.62|1761.82|14
1649699040000|2022-04-11 17:44:00|1780.07|1762.27|1779.7|1761.9|1780.33|1762.53|1779.7|1761.9|16
1649699050000|2022-04-11 17:44:10|1779.76|1761.96|1779.76|1761.96|1779.76|1761.96|1779.73|1761.93|4
1649699060000|2022-04-11 17:44:20|1779.61|1761.81|1779.51|1761.71|1779.71|1761.91|1779.46|1761.66|7
1649699070000|2022-04-11 17:44:30|1779.61|1761.81|1778.65|1760.85|1779.61|1761.81|1778.65|1760.85|18
1649699080000|2022-04-11 17:44:40|1778.6|1760.8|1778.25|1760.45|1778.76|1760.96|1778.25|1760.45|10
1649699090000|2022-04-11 17:44:50|1777.81|1760.01|1777.5|1759.7|1777.81|1760.01|1776.64|1758.84|28
1649699100000|2022-04-11 17:45:00|1777.37|1759.57|1777.68|1759.88|1777.68|1759.88|1777.17|1759.37|17
1649699110000|2022-04-11 17:45:10|1777.8|1760|1778.75|1760.95|1778.81|1761.01|1776.75|1758.95|32
1649699120000|2022-04-11 17:45:20|1778.89|1761.09|1780.27|1762.47|1780.27|1762.47|1778.82|1761.02|25
1649699130000|2022-04-11 17:45:30|1780.29|1762.49|1781.4|1763.6|1781.4|1763.6|1780.24|1762.44|17
1649699140000|2022-04-11 17:45:40|1781.62|1763.82|1782.36|1764.56|1782.4|1764.6|1781.17|1763.37|7
1649699150000|2022-04-11 17:45:50|1782.35|1764.55|1781.76|1763.96|1782.38|1764.58|1781.6|1763.8|20
1649699160000|2022-04-11 17:46:00|1781.69|1763.89|1782.48|1764.68|1782.48|1764.68|1781.69|1763.89|18
1649699170000|2022-04-11 17:46:10|1782.57|1764.77|1782.39|1764.59|1782.65|1764.85|1782.36|1764.56|22
1649699180000|2022-04-11 17:46:20|1782.41|1764.61|1781.11|1763.31|1782.49|1764.69|1781.11|1763.31|28
1649699190000|2022-04-11 17:46:30|1780.96|1763.16|1779.79|1761.99|1781.24|1763.44|1779.77|1761.97|26
1649699200000|2022-04-11 17:46:40|1779.78|1761.98|1779.73|1761.93|1779.85|1762.05|1779.56|1761.76|27
1649699210000|2022-04-11 17:46:50|1779.76|1761.96|1779.56|1761.76|1779.76|1761.96|1779.46|1761.66|13
1649699220000|2022-04-11 17:47:00|1779.6|1761.8|1780.4|1762.6|1780.4|1762.6|1779.58|1761.78|11
1649699230000|2022-04-11 17:47:10|1780.45|1762.65|1781.41|1763.61|1782.4|1764.6|1780.43|1762.63|24
1649699240000|2022-04-11 17:47:20|1781.5|1763.7|1781.35|1763.55|1781.51|1763.71|1781.3|1763.5|10
1649699250000|2022-04-11 17:47:30|1781.36|1763.56|1780.53|1762.73|1781.4|1763.6|1780.53|1762.73|14
1649699260000|2022-04-11 17:47:40|1780.33|1762.53|1779.94|1762.14|1780.33|1762.53|1779.87|1762.07|21
1649699270000|2022-04-11 17:47:50|1779.95|1762.15|1779.55|1761.75|1780.45|1762.65|1779.51|1761.71|17
1649699280000|2022-04-11 17:48:00|1779.49|1761.69|1779.54|1761.74|1780.15|1762.35|1779.49|1761.69|17
1649699290000|2022-04-11 17:48:10|1779.62|1761.82|1779.61|1761.81|1779.62|1761.82|1779.56|1761.76|3
1649699300000|2022-04-11 17:48:20|1779.6|1761.8|1779.54|1761.74|1780.02|1762.22|1779.52|1761.72|23
1649699310000|2022-04-11 17:48:30|1779.53|1761.73|1779.53|1761.73|1779.53|1761.73|1779.52|1761.72|3
1649699320000|2022-04-11 17:48:40|1779.54|1761.74|1779.81|1762.01|1779.95|1762.15|1779.54|1761.74|15
1649699330000|2022-04-11 17:48:50|1779.79|1761.99|1781.6|1763.8|1781.69|1763.89|1779.79|1761.99|18
1649699340000|2022-04-11 17:49:00|1781.53|1763.73|1782.03|1764.23|1782.3|1764.5|1781.53|1763.73|24
1649699350000|2022-04-11 17:49:10|1782.04|1764.24|1781.99|1764.19|1782.12|1764.32|1781.57|1763.77|17
1649699360000|2022-04-11 17:49:20|1781.8|1764|1781.31|1763.51|1781.8|1764|1781.23|1763.43|13
1649699370000|2022-04-11 17:49:30|1781.35|1763.55|1782.03|1764.23|1782.13|1764.33|1781.33|1763.53|26
1649699380000|2022-04-11 17:49:40|1782.04|1764.24|1782.64|1764.84|1782.66|1764.86|1782.04|1764.24|14
1649699390000|2022-04-11 17:49:50|1783|1765.2|1782.54|1764.74|1783.4|1765.6|1782.4|1764.6|9
1649699400000|2022-04-11 17:50:00|1782.6|1764.8|1781.7|1763.9|1782.6|1764.8|1781.7|1763.9|7
1649699410000|2022-04-11 17:50:10|1781.77|1763.97|1781.7|1763.9|1781.78|1763.98|1781.66|1763.86|13
1649699420000|2022-04-11 17:50:20|1781.71|1763.91|1781.69|1763.89|1781.71|1763.91|1781.59|1763.79|9
1649699430000|2022-04-11 17:50:30|1781.68|1763.88|1781.74|1763.94|1781.77|1763.97|1781.6|1763.8|8
1649699440000|2022-04-11 17:50:40|1781.7|1763.9|1781.7|1763.9|1781.95|1764.15|1781.69|1763.89|8
1649699450000|2022-04-11 17:50:50|1781.74|1763.94|1781.68|1763.88|1781.74|1763.94|1781.68|1763.88|6
1649699460000|2022-04-11 17:51:00|1781.7|1763.9|1781.7|1763.9|1781.7|1763.9|1781.62|1763.82|10
1649699470000|2022-04-11 17:51:10|1781.68|1763.88|1781.7|1763.9|1781.73|1763.93|1781.67|1763.87|7
1649699480000|2022-04-11 17:51:20|1781.71|1763.91|1781.7|1763.9|1781.71|1763.91|1781.7|1763.9|6
1649699490000|2022-04-11 17:51:30|1781.71|1763.91|1783.37|1765.57|1783.41|1765.61|1781.71|1763.91|23
1649699500000|2022-04-11 17:51:40|1783.39|1765.59|1783.44|1765.64|1783.51|1765.71|1783.26|1765.46|20
1649699510000|2022-04-11 17:51:50|1783.47|1765.67|1783.63|1765.83|1783.63|1765.83|1783.45|1765.65|16
1649699520000|2022-04-11 17:52:00|1783.65|1765.85|1783.56|1765.76|1784.4|1766.6|1783.56|1765.76|14
1649699530000|2022-04-11 17:52:10|1783.58|1765.78|1784.46|1766.66|1784.46|1766.66|1783.58|1765.78|5
1649699540000|2022-04-11 17:52:20|1784.55|1766.75|1784.4|1766.6|1785.4|1767.6|1784.4|1766.6|8
1649699550000|2022-04-11 17:52:30|1784.46|1766.66|1784.4|1766.6|1784.55|1766.75|1784.4|1766.6|4
1649699560000|2022-04-11 17:52:40|1784.27|1766.47|1784.4|1766.6|1784.4|1766.6|1784.27|1766.47|2
1649699570000|2022-04-11 17:52:50|1784.34|1766.54|1785.4|1767.6|1785.4|1767.6|1784.34|1766.54|6
1649699580000|2022-04-11 17:53:00|1785.28|1767.48|1785.51|1767.71|1785.51|1767.71|1785.28|1767.48|6
1649699590000|2022-04-11 17:53:10|1785.4|1767.6|1785.8|1768|1785.8|1768|1785.4|1767.6|5
1649699600000|2022-04-11 17:53:20|1785.9|1768.1|1786.12|1768.32|1786.4|1768.6|1785.55|1767.75|13
1649699610000|2022-04-11 17:53:30|1785.56|1767.76|1785.5|1767.7|1786.05|1768.25|1785.44|1767.64|14
1649699630000|2022-04-11 17:53:50|1785.4|1767.6|1785.4|1767.6|1785.43|1767.63|1785.4|1767.6|4
1649699640000|2022-04-11 17:54:00|1785.39|1767.59|1784.84|1767.04|1785.39|1767.59|1784.84|1767.04|3
1649699650000|2022-04-11 17:54:10|1784.85|1767.05|1785.3|1767.5|1785.32|1767.52|1784.84|1767.04|17
1649699660000|2022-04-11 17:54:20|1785.39|1767.59|1785.8|1768|1786.4|1768.6|1785.39|1767.59|14
1649699670000|2022-04-11 17:54:30|1785.7|1767.9|1785.41|1767.61|1785.7|1767.9|1785.4|1767.6|4
1649699680000|2022-04-11 17:54:40|1785.36|1767.56|1785.38|1767.58|1785.4|1767.6|1785.36|1767.56|4
1649699690000|2022-04-11 17:54:50|1785.3|1767.5|1784.82|1767.02|1785.42|1767.62|1784.81|1767.01|13
1649699700000|2022-04-11 17:55:00|1784.77|1766.97|1784.51|1766.71|1784.77|1766.97|1784.5|1766.7|5
1649699710000|2022-04-11 17:55:10|1784.46|1766.66|1784.53|1766.73|1784.56|1766.76|1784.46|1766.66|10
1649699720000|2022-04-11 17:55:20|1784.41|1766.61|1784.81|1767.01|1784.81|1767.01|1784.37|1766.57|7
1649699730000|2022-04-11 17:55:30|1784.61|1766.81|1784.55|1766.75|1784.61|1766.81|1784.54|1766.74|3
1649699740000|2022-04-11 17:55:40|1784.8|1767|1785.28|1767.48|1785.37|1767.57|1784.8|1767|16
1649699750000|2022-04-11 17:55:50|1785.4|1767.6|1785.6|1767.8|1785.6|1767.8|1785.23|1767.43|9
1649699760000|2022-04-11 17:56:00|1785.75|1767.95|1785.9|1768.1|1785.9|1768.1|1785.3|1767.5|8
1649699770000|2022-04-11 17:56:10|1785.54|1767.74|1785.6|1767.8|1785.6|1767.8|1785.54|1767.74|2
1649699790000|2022-04-11 17:56:30|1785.51|1767.71|1785.33|1767.53|1785.55|1767.75|1785.28|1767.48|8
1649699800000|2022-04-11 17:56:40|1784.82|1767.02|1784.91|1767.11|1784.95|1767.15|1784.8|1767|12
1649699810000|2022-04-11 17:56:50|1784.92|1767.12|1785.28|1767.48|1785.28|1767.48|1784.69|1766.89|6
1649699820000|2022-04-11 17:57:00|1785.51|1767.71|1785.44|1767.64|1785.6|1767.8|1785.32|1767.52|10
1649699830000|2022-04-11 17:57:10|1785.38|1767.58|1785.41|1767.61|1785.43|1767.63|1785.18|1767.38|10
1649699840000|2022-04-11 17:57:20|1785.31|1767.51|1785.41|1767.61|1785.41|1767.61|1785.31|1767.51|2
1649699850000|2022-04-11 17:57:30|1785.34|1767.54|1785.41|1767.61|1785.41|1767.61|1785.34|1767.54|2
1649699860000|2022-04-11 17:57:40|1785.34|1767.54|1786.08|1768.28|1786.33|1768.53|1785.34|1767.54|20
1649699870000|2022-04-11 17:57:50|1785.68|1767.88|1786.27|1768.47|1786.27|1768.47|1785.68|1767.88|19
1649699880000|2022-04-11 17:58:00|1786.18|1768.38|1786.15|1768.35|1786.29|1768.49|1785.72|1767.92|22
1649699890000|2022-04-11 17:58:10|1786.13|1768.33|1787.52|1769.72|1787.62|1769.82|1785.58|1767.78|27
1649699900000|2022-04-11 17:58:20|1787.53|1769.73|1787.41|1769.61|1787.78|1769.98|1787.06|1769.26|20
1649699910000|2022-04-11 17:58:30|1787.4|1769.6|1786.74|1768.94|1787.43|1769.63|1786.65|1768.85|17
1649699920000|2022-04-11 17:58:40|1786.78|1768.98|1786.63|1768.83|1786.78|1768.98|1786.63|1768.83|14
1649699930000|2022-04-11 17:58:50|1786.53|1768.73|1787.39|1769.59|1787.4|1769.6|1786.48|1768.68|17
1649699940000|2022-04-11 17:59:00|1787.4|1769.6|1787.62|1769.82|1787.69|1769.89|1787.4|1769.6|13
1649699950000|2022-04-11 17:59:10|1787.63|1769.83|1787.62|1769.82|1787.71|1769.91|1787.48|1769.68|14
1649699960000|2022-04-11 17:59:20|1787.63|1769.83|1787.66|1769.86|1787.67|1769.87|1787.62|1769.82|8
1649699970000|2022-04-11 17:59:30|1787.62|1769.82|1787.64|1769.84|1787.64|1769.84|1787.62|1769.82|3
1649699980000|2022-04-11 17:59:40|1787.65|1769.85|1787.5|1769.7|1787.65|1769.85|1787.5|1769.7|7
1649699990000|2022-04-11 17:59:50|1787.62|1769.82|1787.67|1769.87|1787.77|1769.97|1787.61|1769.81|11
1649700000000|2022-04-11 18:00:00|1787.62|1769.82|1787.63|1769.83|1788.29|1770.49|1787.55|1769.75|19
1649700010000|2022-04-11 18:00:10|1787.62|1769.82|1787.63|1769.83|1787.68|1769.88|1787.62|1769.82|12
1649700020000|2022-04-11 18:00:20|1787.62|1769.82|1786.66|1768.86|1787.62|1769.82|1786.66|1768.86|14
1649700030000|2022-04-11 18:00:30|1786.64|1768.84|1785.98|1768.18|1786.79|1768.99|1785.83|1768.03|24
1649700040000|2022-04-11 18:00:40|1785.8|1768|1785.6|1767.8|1785.97|1768.17|1785.6|1767.8|13
1649700050000|2022-04-11 18:00:50|1785.58|1767.78|1785.6|1767.8|1785.73|1767.93|1785.46|1767.66|16
1649700060000|2022-04-11 18:01:00|1785.64|1767.84|1784.78|1766.98|1785.96|1768.16|1784.77|1766.97|13
1649700070000|2022-04-11 18:01:10|1784.63|1766.83|1783.94|1766.14|1784.8|1767|1783.9|1766.1|18
1649700080000|2022-04-11 18:01:20|1783.99|1766.19|1783.8|1766|1784.17|1766.37|1783.8|1766|24
1649700090000|2022-04-11 18:01:30|1783.71|1765.91|1784.38|1766.58|1784.38|1766.58|1783.71|1765.91|25
1649700100000|2022-04-11 18:01:40|1784.34|1766.54|1785.26|1767.46|1785.26|1767.46|1784.34|1766.54|13
1649700110000|2022-04-11 18:01:50|1785.19|1767.39|1785.4|1767.6|1785.4|1767.6|1785.19|1767.39|3
1649700120000|2022-04-11 18:02:00|1785.2|1767.4|1785.4|1767.6|1785.5|1767.7|1784.98|1767.18|8
1649700130000|2022-04-11 18:02:10|1785.35|1767.55|1786.8|1769|1786.87|1769.07|1785.35|1767.55|29
1649700140000|2022-04-11 18:02:20|1786.58|1768.78|1786.59|1768.79|1786.75|1768.95|1786.54|1768.74|24
1649700150000|2022-04-11 18:02:30|1786.45|1768.65|1785.93|1768.13|1786.55|1768.75|1785.92|1768.12|20
1649700160000|2022-04-11 18:02:40|1785.92|1768.12|1785.64|1767.84|1785.92|1768.12|1785.56|1767.76|7
1649700170000|2022-04-11 18:02:50|1785.63|1767.83|1785.4|1767.6|1785.64|1767.84|1785.4|1767.6|11
1649700180000|2022-04-11 18:03:00|1785.31|1767.51|1783.64|1765.84|1785.35|1767.55|1783.63|1765.83|24
1649700190000|2022-04-11 18:03:10|1783.65|1765.85|1783.95|1766.15|1783.96|1766.16|1783.5|1765.7|20
1649700200000|2022-04-11 18:03:20|1783.7|1765.9|1782.59|1764.79|1783.7|1765.9|1782.49|1764.69|21
1649700210000|2022-04-11 18:03:30|1782.39|1764.59|1782.52|1764.72|1782.69|1764.89|1782.3|1764.5|21
1649700220000|2022-04-11 18:03:40|1782.51|1764.71|1782.62|1764.82|1783.13|1765.33|1782.51|1764.71|15
1649700230000|2022-04-11 18:03:50|1782.66|1764.86|1782.41|1764.61|1782.66|1764.86|1782.41|1764.61|8
1649700240000|2022-04-11 18:04:00|1782.47|1764.67|1782.54|1764.74|1782.62|1764.82|1782.46|1764.66|17
1649700250000|2022-04-11 18:04:10|1783.04|1765.24|1783.47|1765.67|1783.59|1765.79|1782.95|1765.15|11
1649700260000|2022-04-11 18:04:20|1783.53|1765.73|1784.43|1766.63|1784.48|1766.68|1783.52|1765.72|23
1649700270000|2022-04-11 18:04:30|1784.41|1766.61|1783.82|1766.02|1784.43|1766.63|1783.64|1765.84|21
1649700280000|2022-04-11 18:04:40|1783.86|1766.06|1783.96|1766.16|1784.06|1766.26|1783.75|1765.95|18
1649700290000|2022-04-11 18:04:50|1784|1766.2|1783.79|1765.99|1784|1766.2|1783.66|1765.86|10
1649700300000|2022-04-11 18:05:00|1783.84|1766.04|1783.06|1765.26|1783.93|1766.13|1783.01|1765.21|20
1649700310000|2022-04-11 18:05:10|1783.01|1765.21|1782.66|1764.86|1783.06|1765.26|1782.66|1764.86|7
1649700320000|2022-04-11 18:05:20|1782|1764.2|1782.1|1764.3|1782.1|1764.3|1782|1764.2|3
1649700330000|2022-04-11 18:05:30|1781.95|1764.15|1782.49|1764.69|1782.61|1764.81|1781.85|1764.05|18
1649700340000|2022-04-11 18:05:40|1782.5|1764.7|1784.5|1766.7|1784.54|1766.74|1782.45|1764.65|24
1649700350000|2022-04-11 18:05:50|1784.49|1766.69|1784.88|1767.08|1785.12|1767.32|1784.48|1766.68|23
1649700360000|2022-04-11 18:06:00|1784.9|1767.1|1784.93|1767.13|1785.16|1767.36|1784.86|1767.06|18
1649700370000|2022-04-11 18:06:10|1784.87|1767.07|1786.18|1768.38|1786.19|1768.39|1784.66|1766.86|23
1649700380000|2022-04-11 18:06:20|1786.26|1768.46|1786.44|1768.64|1786.44|1768.64|1786.25|1768.45|6
1649700390000|2022-04-11 18:06:30|1786.5|1768.7|1786.4|1768.6|1786.65|1768.85|1786.4|1768.6|4
1649700400000|2022-04-11 18:06:40|1786.49|1768.69|1787.4|1769.6|1787.4|1769.6|1786.46|1768.66|5
1649700410000|2022-04-11 18:06:50|1787.21|1769.41|1787.4|1769.6|1787.4|1769.6|1787.21|1769.41|3
1649700420000|2022-04-11 18:07:00|1787.32|1769.52|1787.71|1769.91|1787.71|1769.91|1787.32|1769.52|8
1649700430000|2022-04-11 18:07:10|1787.72|1769.92|1788.53|1770.73|1788.53|1770.73|1787.72|1769.92|12
1649700440000|2022-04-11 18:07:20|1788.56|1770.76|1788.4|1770.6|1788.6|1770.8|1788.4|1770.6|5
1649700460000|2022-04-11 18:07:40|1788.44|1770.64|1787.98|1770.18|1789.1|1771.3|1787.98|1770.18|22
1649700470000|2022-04-11 18:07:50|1787.89|1770.09|1787.48|1769.68|1787.89|1770.09|1787.38|1769.58|13
1649700480000|2022-04-11 18:08:00|1787.43|1769.63|1788.43|1770.63|1788.47|1770.67|1787.42|1769.62|21
1649700490000|2022-04-11 18:08:10|1788.48|1770.68|1788.77|1770.97|1788.78|1770.98|1788.48|1770.68|18
1649700500000|2022-04-11 18:08:20|1788.79|1770.99|1788|1770.2|1788.79|1770.99|1787.94|1770.14|20
1649700510000|2022-04-11 18:08:30|1788.2|1770.4|1787.88|1770.08|1788.3|1770.5|1787.68|1769.88|26
1649700520000|2022-04-11 18:08:40|1787.93|1770.13|1787.91|1770.11|1787.97|1770.17|1787.85|1770.05|20
1649700530000|2022-04-11 18:08:50|1787.93|1770.13|1787.99|1770.19|1788.17|1770.37|1787.93|1770.13|10
1649700540000|2022-04-11 18:09:00|1788.04|1770.24|1788|1770.2|1788.04|1770.24|1787.69|1769.89|17
1649700550000|2022-04-11 18:09:10|1787.98|1770.18|1787.88|1770.08|1788.03|1770.23|1787.88|1770.08|16
1649700560000|2022-04-11 18:09:20|1787.83|1770.03|1787.99|1770.19|1788.03|1770.23|1787.78|1769.98|13
1649700570000|2022-04-11 18:09:30|1787.98|1770.18|1786.99|1769.19|1787.98|1770.18|1786.64|1768.84|16
1649700580000|2022-04-11 18:09:40|1786.95|1769.15|1786.54|1768.74|1786.95|1769.15|1786.51|1768.71|12
1649700590000|2022-04-11 18:09:50|1786.35|1768.55|1786.52|1768.72|1786.54|1768.74|1786.35|1768.55|10
1649700600000|2022-04-11 18:10:00|1786.51|1768.71|1787.02|1769.22|1787.02|1769.22|1785.92|1768.12|25
1649700610000|2022-04-11 18:10:10|1787.18|1769.38|1787.84|1770.04|1787.84|1770.04|1787.18|1769.38|25
1649700620000|2022-04-11 18:10:20|1787.85|1770.05|1787.78|1769.98|1787.9|1770.1|1787.78|1769.98|14
1649700630000|2022-04-11 18:10:30|1787.75|1769.95|1788.01|1770.21|1788.01|1770.21|1787.65|1769.85|22
1649700640000|2022-04-11 18:10:40|1788.03|1770.23|1788.71|1770.91|1788.73|1770.93|1788.03|1770.23|12
1649700650000|2022-04-11 18:10:50|1788.7|1770.9|1788.65|1770.85|1788.76|1770.96|1788.49|1770.69|12
1649700660000|2022-04-11 18:11:00|1788.55|1770.75|1788.46|1770.66|1788.55|1770.75|1788.45|1770.65|20
1649700670000|2022-04-11 18:11:10|1788.39|1770.59|1788.45|1770.65|1788.65|1770.85|1788.37|1770.57|13
1649700680000|2022-04-11 18:11:20|1788.4|1770.6|1787.87|1770.07|1788.4|1770.6|1787.82|1770.02|15
1649700690000|2022-04-11 18:11:30|1787.86|1770.06|1786.49|1768.69|1787.89|1770.09|1786.48|1768.68|8
1649700700000|2022-04-11 18:11:40|1786.53|1768.73|1785.35|1767.55|1786.53|1768.73|1785.35|1767.55|16
1649700710000|2022-04-11 18:11:50|1785.41|1767.61|1783.81|1766.01|1785.41|1767.61|1783.81|1766.01|18
1649700720000|2022-04-11 18:12:00|1783.86|1766.06|1784.44|1766.64|1784.49|1766.69|1783.86|1766.06|15
1649700730000|2022-04-11 18:12:10|1784.43|1766.63|1783.8|1766|1784.58|1766.78|1783.77|1765.97|13
1649700740000|2022-04-11 18:12:20|1783.79|1765.99|1784.56|1766.76|1784.56|1766.76|1783.78|1765.98|17
1649700750000|2022-04-11 18:12:30|1784.34|1766.54|1784.49|1766.69|1784.51|1766.71|1784.34|1766.54|7
1649700760000|2022-04-11 18:12:40|1784.45|1766.65|1784.16|1766.36|1784.45|1766.65|1783.99|1766.19|11
1649700770000|2022-04-11 18:12:50|1784.15|1766.35|1784.59|1766.79|1784.59|1766.79|1784.15|1766.35|22
1649700780000|2022-04-11 18:13:00|1784.64|1766.84|1783.98|1766.18|1784.64|1766.84|1783.69|1765.89|24
1649700790000|2022-04-11 18:13:10|1784.17|1766.37|1784.74|1766.94|1785.04|1767.24|1784.04|1766.24|23
1649700800000|2022-04-11 18:13:20|1785.29|1767.49|1785.03|1767.23|1785.42|1767.62|1785.03|1767.23|7
1649700810000|2022-04-11 18:13:30|1784.92|1767.12|1784.65|1766.85|1784.92|1767.12|1784.6|1766.8|8
1649700820000|2022-04-11 18:13:40|1784.48|1766.68|1784.01|1766.21|1784.65|1766.85|1783.82|1766.02|27
1649700830000|2022-04-11 18:13:50|1784.16|1766.36|1783.55|1765.75|1784.16|1766.36|1783.55|1765.75|13
1649700840000|2022-04-11 18:14:00|1783.35|1765.55|1782.38|1764.58|1783.35|1765.55|1782.18|1764.38|21
1649700850000|2022-04-11 18:14:10|1782.18|1764.38|1781.99|1764.19|1782.23|1764.43|1781.95|1764.15|6
1649700860000|2022-04-11 18:14:20|1782.04|1764.24|1779.84|1762.04|1782.04|1764.24|1779.84|1762.04|29
1649700870000|2022-04-11 18:14:30|1779.8|1762|1779.83|1762.03|1779.83|1762.03|1779.73|1761.93|11
1649700880000|2022-04-11 18:14:40|1779.85|1762.05|1780.07|1762.27|1780.14|1762.34|1779.76|1761.96|15
1649700890000|2022-04-11 18:14:50|1780.09|1762.29|1780.17|1762.37|1780.19|1762.39|1779.88|1762.08|17
1649700900000|2022-04-11 18:15:00|1780.18|1762.38|1779.65|1761.85|1780.18|1762.38|1779.61|1761.81|20
1649700910000|2022-04-11 18:15:10|1779.66|1761.86|1778.83|1761.03|1779.66|1761.86|1778.4|1760.6|28
1649700920000|2022-04-11 18:15:20|1778.82|1761.02|1778.16|1760.36|1778.82|1761.02|1778.16|1760.36|17
1649700930000|2022-04-11 18:15:30|1778.21|1760.41|1778.54|1760.74|1778.54|1760.74|1778.21|1760.41|13
1649700940000|2022-04-11 18:15:40|1778.9|1761.1|1778.9|1761.1|1779.19|1761.39|1778.75|1760.95|8
1649700950000|2022-04-11 18:15:50|1778.6|1760.8|1778.91|1761.11|1778.91|1761.11|1778.48|1760.68|4
1649700960000|2022-04-11 18:16:00|1778.66|1760.86|1778.02|1760.22|1778.66|1760.86|1777.4|1759.6|35
1649700970000|2022-04-11 18:16:10|1778.01|1760.21|1778|1760.2|1778.05|1760.25|1777.97|1760.17|19
1649700980000|2022-04-11 18:16:20|1778.03|1760.23|1777.9|1760.1|1778.26|1760.46|1777.9|1760.1|19
1649700990000|2022-04-11 18:16:30|1777.91|1760.11|1777.85|1760.05|1777.91|1760.11|1777.4|1759.6|16
1649701000000|2022-04-11 18:16:40|1777.86|1760.06|1777.47|1759.67|1777.86|1760.06|1777.37|1759.57|12
1649701010000|2022-04-11 18:16:50|1777.8|1760|1777.9|1760.1|1778.07|1760.27|1777.4|1759.6|14
1649701020000|2022-04-11 18:17:00|1778.04|1760.24|1777.85|1760.05|1778.04|1760.24|1777.4|1759.6|11
1649701030000|2022-04-11 18:17:10|1777.4|1759.6|1777.66|1759.86|1777.9|1760.1|1777.4|1759.6|18
1649701040000|2022-04-11 18:17:20|1777.61|1759.81|1777.47|1759.67|1777.71|1759.91|1777.39|1759.59|10
1649701050000|2022-04-11 18:17:30|1777.3|1759.5|1777.31|1759.51|1777.39|1759.59|1777.12|1759.32|16
1649701060000|2022-04-11 18:17:40|1777.22|1759.42|1777.36|1759.56|1777.67|1759.87|1777.22|1759.42|25
1649701070000|2022-04-11 18:17:50|1777.1|1759.3|1777.3|1759.5|1777.59|1759.79|1777.1|1759.3|19
1649701080000|2022-04-11 18:18:00|1777.26|1759.46|1778.04|1760.24|1778.12|1760.32|1777.22|1759.42|23
1649701090000|2022-04-11 18:18:10|1777.9|1760.1|1778.04|1760.24|1778.04|1760.24|1777.9|1760.1|4
1649701100000|2022-04-11 18:18:20|1777.9|1760.1|1777.85|1760.05|1778.07|1760.27|1777.75|1759.95|9
1649701110000|2022-04-11 18:18:30|1777.4|1759.6|1776.8|1759|1777.56|1759.76|1776.62|1758.82|10
1649701120000|2022-04-11 18:18:40|1776.85|1759.05|1777.25|1759.45|1777.52|1759.72|1776.8|1759|14
1649701130000|2022-04-11 18:18:50|1777.22|1759.42|1778.05|1760.25|1778.52|1760.72|1776.8|1759|32
1649701140000|2022-04-11 18:19:00|1778|1760.2|1778.46|1760.66|1778.46|1760.66|1778|1760.2|12
1649701150000|2022-04-11 18:19:10|1778.32|1760.52|1777.91|1760.11|1778.49|1760.69|1777.91|1760.11|28
1649701160000|2022-04-11 18:19:20|1778.22|1760.42|1777.97|1760.17|1778.29|1760.49|1777.52|1759.72|12
1649701170000|2022-04-11 18:19:30|1778.13|1760.33|1778.33|1760.53|1778.35|1760.55|1777.93|1760.13|12
1649701180000|2022-04-11 18:19:40|1778.35|1760.55|1777.92|1760.12|1778.35|1760.55|1777.87|1760.07|14
1649701190000|2022-04-11 18:19:50|1777.93|1760.13|1777.57|1759.77|1777.94|1760.14|1777.4|1759.6|17
1649701200000|2022-04-11 18:20:00|1777.52|1759.72|1778.39|1760.59|1778.39|1760.59|1777.51|1759.71|19
1649701210000|2022-04-11 18:20:10|1778.32|1760.52|1778.57|1760.77|1779.09|1761.29|1778.32|1760.52|19
1649701220000|2022-04-11 18:20:20|1778.52|1760.72|1778.76|1760.96|1778.96|1761.16|1778.51|1760.71|9
1649701230000|2022-04-11 18:20:30|1778.96|1761.16|1779.4|1761.6|1779.4|1761.6|1778.54|1760.74|11
1649701240000|2022-04-11 18:20:40|1779.24|1761.44|1779.3|1761.5|1779.48|1761.68|1779.24|1761.44|6
1649701250000|2022-04-11 18:20:50|1779.2|1761.4|1779.69|1761.89|1779.69|1761.89|1779.2|1761.4|7
1649701260000|2022-04-11 18:21:00|1779.85|1762.05|1780.22|1762.42|1780.26|1762.46|1779.84|1762.04|16
1649701270000|2022-04-11 18:21:10|1779.68|1761.88|1780.4|1762.6|1780.57|1762.77|1779.68|1761.88|12
1649701280000|2022-04-11 18:21:20|1780.53|1762.73|1780.62|1762.82|1781.4|1763.6|1780.4|1762.6|12
1649701290000|2022-04-11 18:21:30|1780.63|1762.83|1780.39|1762.59|1780.63|1762.83|1780.37|1762.57|23
1649701300000|2022-04-11 18:21:40|1780.38|1762.58|1779.38|1761.58|1780.46|1762.66|1779.38|1761.58|21
1649701310000|2022-04-11 18:21:50|1779.24|1761.44|1778.54|1760.74|1779.34|1761.54|1778.54|1760.74|18
1649701320000|2022-04-11 18:22:00|1778.52|1760.72|1778.42|1760.62|1778.52|1760.72|1777.73|1759.93|23
1649701330000|2022-04-11 18:22:10|1778.41|1760.61|1778.95|1761.15|1779.96|1762.16|1778.41|1760.61|30
1649701340000|2022-04-11 18:22:20|1778.99|1761.19|1778.19|1760.39|1778.99|1761.19|1777.55|1759.75|16
1649701350000|2022-04-11 18:22:30|1778.07|1760.27|1779.28|1761.48|1779.28|1761.48|1777.55|1759.75|13
1649701360000|2022-04-11 18:22:40|1779.44|1761.64|1781.84|1764.04|1781.84|1764.04|1779.44|1761.64|23
1649701370000|2022-04-11 18:22:50|1781.59|1763.79|1780.58|1762.78|1781.84|1764.04|1780.54|1762.74|13
1649701380000|2022-04-11 18:23:00|1780.59|1762.79|1781.55|1763.75|1781.62|1763.82|1780.59|1762.79|18
1649701390000|2022-04-11 18:23:10|1781.9|1764.1|1781|1763.2|1782.09|1764.29|1780.75|1762.95|20
1649701400000|2022-04-11 18:23:20|1780.95|1763.15|1780.46|1762.66|1780.95|1763.15|1780.46|1762.66|10
1649701410000|2022-04-11 18:23:30|1780.49|1762.69|1780.56|1762.76|1780.62|1762.82|1780.4|1762.6|14
1649701420000|2022-04-11 18:23:40|1780.53|1762.73|1780.58|1762.78|1780.58|1762.78|1780.5|1762.7|10
1649701430000|2022-04-11 18:23:50|1780.57|1762.77|1778.76|1760.96|1780.57|1762.77|1778.76|1760.96|20
1649701440000|2022-04-11 18:24:00|1778.8|1761|1779.63|1761.83|1779.67|1761.87|1778.76|1760.96|24
1649701450000|2022-04-11 18:24:10|1779.68|1761.88|1780.07|1762.27|1780.44|1762.64|1779.68|1761.88|25
1649701460000|2022-04-11 18:24:20|1779.84|1762.04|1779.78|1761.98|1780.12|1762.32|1779.78|1761.98|15
1649701470000|2022-04-11 18:24:30|1780.07|1762.27|1779.85|1762.05|1780.09|1762.29|1779.85|1762.05|14
1649701480000|2022-04-11 18:24:40|1780.03|1762.23|1780.12|1762.32|1780.16|1762.36|1779.85|1762.05|17
1649701490000|2022-04-11 18:24:50|1780.16|1762.36|1780.04|1762.24|1780.32|1762.52|1780|1762.2|19
1649701500000|2022-04-11 18:25:00|1780.02|1762.22|1780.31|1762.51|1780.32|1762.52|1780|1762.2|8
1649701510000|2022-04-11 18:25:10|1780.33|1762.53|1780.89|1763.09|1781.08|1763.28|1780.31|1762.51|19
1649701520000|2022-04-11 18:25:20|1780.76|1762.96|1781.25|1763.45|1781.25|1763.45|1780.7|1762.9|12
1649701530000|2022-04-11 18:25:30|1781.26|1763.46|1781.24|1763.44|1781.36|1763.56|1781.17|1763.37|16
1649701540000|2022-04-11 18:25:40|1781.18|1763.38|1781.17|1763.37|1781.3|1763.5|1780.67|1762.87|16
1649701550000|2022-04-11 18:25:50|1781.3|1763.5|1782.44|1764.64|1782.44|1764.64|1781.06|1763.26|21
1649701560000|2022-04-11 18:26:00|1782.48|1764.68|1782.62|1764.82|1782.65|1764.85|1782.48|1764.68|14
1649701570000|2022-04-11 18:26:10|1782.64|1764.84|1782.36|1764.56|1782.65|1764.85|1782.36|1764.56|5
1649701580000|2022-04-11 18:26:20|1782.26|1764.46|1782.43|1764.63|1782.43|1764.63|1781.79|1763.99|28
1649701590000|2022-04-11 18:26:30|1782.45|1764.65|1783.4|1765.6|1783.4|1765.6|1782.45|1764.65|8
1649701600000|2022-04-11 18:26:40|1783.51|1765.71|1782.7|1764.9|1783.51|1765.71|1782.7|1764.9|7
1649701610000|2022-04-11 18:26:50|1782.66|1764.86|1782.41|1764.61|1782.7|1764.9|1782.28|1764.48|13
1649701620000|2022-04-11 18:27:00|1782.44|1764.64|1782.43|1764.63|1782.66|1764.86|1782.43|1764.63|8
1649701630000|2022-04-11 18:27:10|1782.42|1764.62|1782.73|1764.93|1782.73|1764.93|1782.37|1764.57|11
1649701640000|2022-04-11 18:27:20|1782.76|1764.96|1782.32|1764.52|1782.76|1764.96|1782.27|1764.47|17
1649701650000|2022-04-11 18:27:30|1782.31|1764.51|1781.64|1763.84|1782.31|1764.51|1781.55|1763.75|21
1649701660000|2022-04-11 18:27:40|1781.63|1763.83|1781.49|1763.69|1781.63|1763.83|1781.33|1763.53|11
1649701670000|2022-04-11 18:27:50|1780.94|1763.14|1781.15|1763.35|1781.19|1763.39|1780.79|1762.99|5
1649701680000|2022-04-11 18:28:00|1781.16|1763.36|1781.72|1763.92|1781.74|1763.94|1781.12|1763.32|18
1649701690000|2022-04-11 18:28:10|1781.73|1763.93|1781.45|1763.65|1781.8|1764|1781.42|1763.62|19
1649701700000|2022-04-11 18:28:20|1781.44|1763.64|1781.26|1763.46|1781.49|1763.69|1780.6|1762.8|8
1649701710000|2022-04-11 18:28:30|1781.28|1763.48|1782.5|1764.7|1782.52|1764.72|1781.28|1763.48|27
1649701720000|2022-04-11 18:28:40|1782.49|1764.69|1781.33|1763.53|1782.49|1764.69|1781.33|1763.53|16
1649701730000|2022-04-11 18:28:50|1781.27|1763.47|1781.15|1763.35|1781.27|1763.47|1781.05|1763.25|5
1649701740000|2022-04-11 18:29:00|1781.29|1763.49|1781.52|1763.72|1781.52|1763.72|1780.97|1763.17|21
1649701750000|2022-04-11 18:29:10|1781.51|1763.71|1781.74|1763.94|1781.87|1764.07|1781.39|1763.59|27
1649701760000|2022-04-11 18:29:20|1781.78|1763.98|1783.54|1765.74|1783.6|1765.8|1781.67|1763.87|29
1649701770000|2022-04-11 18:29:30|1783.56|1765.76|1784.4|1766.6|1784.4|1766.6|1783.51|1765.71|13
1649701780000|2022-04-11 18:29:40|1784.22|1766.42|1784.4|1766.6|1784.84|1767.04|1784.22|1766.42|9
1649701790000|2022-04-11 18:29:50|1784.32|1766.52|1784.4|1766.6|1784.59|1766.79|1784.32|1766.52|4
1649701800000|2022-04-11 18:30:00|1784.39|1766.59|1784.94|1767.14|1785.4|1767.6|1784.39|1766.59|11
1649701810000|2022-04-11 18:30:10|1785.11|1767.31|1785.4|1767.6|1785.4|1767.6|1785.11|1767.31|4
1649701820000|2022-04-11 18:30:20|1785.3|1767.5|1784.9|1767.1|1785.4|1767.6|1784.9|1767.1|5
1649701830000|2022-04-11 18:30:30|1784.37|1766.57|1783.72|1765.92|1784.37|1766.57|1783.72|1765.92|6
1649701840000|2022-04-11 18:30:40|1783.51|1765.71|1783.82|1766.02|1783.84|1766.04|1783.51|1765.71|8
1649701850000|2022-04-11 18:30:50|1783.6|1765.8|1783.63|1765.83|1783.85|1766.05|1783.6|1765.8|8
1649701860000|2022-04-11 18:31:00|1783.39|1765.59|1782.7|1764.9|1783.42|1765.62|1782.7|1764.9|8
1649701870000|2022-04-11 18:31:10|1782.45|1764.65|1781.24|1763.44|1782.45|1764.65|1781.24|1763.44|18
1649701880000|2022-04-11 18:31:20|1781.48|1763.68|1781.02|1763.22|1781.48|1763.68|1780.85|1763.05|12
1649701890000|2022-04-11 18:31:30|1780.81|1763.01|1780.64|1762.84|1780.81|1763.01|1780.3|1762.5|5
1649701900000|2022-04-11 18:31:40|1780.42|1762.62|1780.85|1763.05|1781.32|1763.52|1780.36|1762.56|20
1649701910000|2022-04-11 18:31:50|1780.9|1763.1|1780.56|1762.76|1781.28|1763.48|1780.5|1762.7|11
1649701920000|2022-04-11 18:32:00|1780.41|1762.61|1780.9|1763.1|1780.9|1763.1|1780.4|1762.6|7
1649701930000|2022-04-11 18:32:10|1780.91|1763.11|1780.9|1763.1|1780.91|1763.11|1780.9|1763.1|2
1649701940000|2022-04-11 18:32:20|1781.1|1763.3|1782.12|1764.32|1782.15|1764.35|1781.1|1763.3|15
1649701950000|2022-04-11 18:32:30|1781.9|1764.1|1782.39|1764.59|1782.4|1764.6|1781.65|1763.85|12
1649701960000|2022-04-11 18:32:40|1782.38|1764.58|1783.32|1765.52|1783.32|1765.52|1782.38|1764.58|16
1649701970000|2022-04-11 18:32:50|1783.34|1765.54|1783.4|1765.6|1783.4|1765.6|1783.34|1765.54|3
1649701980000|2022-04-11 18:33:00|1783.75|1765.95|1784.36|1766.56|1784.71|1766.91|1783.75|1765.95|8
1649701990000|2022-04-11 18:33:10|1784.39|1766.59|1785.37|1767.57|1785.4|1767.6|1784.39|1766.59|17
1649702000000|2022-04-11 18:33:20|1785.38|1767.58|1785.71|1767.91|1785.71|1767.91|1785.14|1767.34|15
1649702010000|2022-04-11 18:33:30|1785.77|1767.97|1785.26|1767.46|1785.89|1768.09|1785.06|1767.26|17
1649702020000|2022-04-11 18:33:40|1785.28|1767.48|1785.41|1767.61|1786.09|1768.29|1785.28|1767.48|19
1649702030000|2022-04-11 18:33:50|1785.42|1767.62|1785.57|1767.77|1786.14|1768.34|1785.39|1767.59|18
1649702040000|2022-04-11 18:34:00|1785.58|1767.78|1785.53|1767.73|1786.04|1768.24|1785.49|1767.69|14
1649702060000|2022-04-11 18:34:20|1785.46|1767.66|1785.46|1767.66|1785.53|1767.73|1785.4|1767.6|5
1649702070000|2022-04-11 18:34:30|1785.47|1767.67|1785.53|1767.73|1785.53|1767.73|1785.46|1767.66|3
1649702080000|2022-04-11 18:34:40|1785.51|1767.71|1785.48|1767.68|1785.61|1767.81|1785.48|1767.68|6
1649702090000|2022-04-11 18:34:50|1785.61|1767.81|1785.61|1767.81|1785.61|1767.81|1785.56|1767.76|4
1649702100000|2022-04-11 18:35:00|1785.5|1767.7|1785.61|1767.81|1785.64|1767.84|1785.5|1767.7|16
1649702110000|2022-04-11 18:35:10|1785.53|1767.73|1786.09|1768.29|1786.09|1768.29|1785.53|1767.73|10
1649702120000|2022-04-11 18:35:20|1786.06|1768.26|1785.45|1767.65|1786.48|1768.68|1785.2|1767.4|19
1649702130000|2022-04-11 18:35:30|1785.36|1767.56|1785.38|1767.58|1785.49|1767.69|1784.65|1766.85|15
1649702140000|2022-04-11 18:35:40|1785.39|1767.59|1785.36|1767.56|1785.39|1767.59|1785.33|1767.53|6
1649702150000|2022-04-11 18:35:50|1785.35|1767.55|1785.01|1767.21|1785.35|1767.55|1784.71|1766.91|11
1649702160000|2022-04-11 18:36:00|1785.09|1767.29|1785|1767.2|1785.09|1767.29|1784.73|1766.93|6
1649702170000|2022-04-11 18:36:10|1784.73|1766.93|1784.85|1767.05|1784.9|1767.1|1784.73|1766.93|3
1649702180000|2022-04-11 18:36:20|1784.84|1767.04|1783.86|1766.06|1784.84|1767.04|1783.81|1766.01|15
1649702190000|2022-04-11 18:36:30|1783.4|1765.6|1782.73|1764.93|1783.78|1765.98|1782.6|1764.8|20
1649702200000|2022-04-11 18:36:40|1782.75|1764.95|1782.67|1764.87|1782.89|1765.09|1782.54|1764.74|11
1649702210000|2022-04-11 18:36:50|1782.68|1764.88|1782.79|1764.99|1782.79|1764.99|1782.68|1764.88|7
1649702220000|2022-04-11 18:37:00|1782.78|1764.98|1782.53|1764.73|1783.32|1765.52|1782.53|1764.73|15
1649702230000|2022-04-11 18:37:10|1782.5|1764.7|1782.59|1764.79|1782.59|1764.79|1782.5|1764.7|6
1649702240000|2022-04-11 18:37:20|1782.53|1764.73|1782.49|1764.69|1782.61|1764.81|1782.4|1764.6|5
1649702250000|2022-04-11 18:37:30|1782.48|1764.68|1783.26|1765.46|1783.26|1765.46|1782.47|1764.67|13
1649702260000|2022-04-11 18:37:40|1783.29|1765.49|1784.02|1766.22|1784.03|1766.23|1783.29|1765.49|25
1649702270000|2022-04-11 18:37:50|1784.05|1766.25|1783.7|1765.9|1784.2|1766.4|1783.7|1765.9|18
1649702280000|2022-04-11 18:38:00|1783.71|1765.91|1783.69|1765.89|1784.11|1766.31|1783.69|1765.89|18
1649702290000|2022-04-11 18:38:10|1783.71|1765.91|1783.79|1765.99|1784.07|1766.27|1783.68|1765.88|22
1649702300000|2022-04-11 18:38:20|1783.94|1766.14|1783.59|1765.79|1783.94|1766.14|1783.59|1765.79|9
1649702310000|2022-04-11 18:38:30|1783.58|1765.78|1783.51|1765.71|1783.63|1765.83|1783.42|1765.62|7
1649702320000|2022-04-11 18:38:40|1783.52|1765.72|1783.3|1765.5|1783.52|1765.72|1783.17|1765.37|20
1649702330000|2022-04-11 18:38:50|1783.29|1765.49|1782.38|1764.58|1783.29|1765.49|1782.18|1764.38|23
1649702340000|2022-04-11 18:39:00|1782.28|1764.48|1783.11|1765.31|1783.11|1765.31|1781.83|1764.03|26
1649702350000|2022-04-11 18:39:10|1783.21|1765.41|1783.4|1765.6|1783.4|1765.6|1782.95|1765.15|17
1649702360000|2022-04-11 18:39:20|1783.13|1765.33|1783.05|1765.25|1783.15|1765.35|1783.03|1765.23|12
1649702370000|2022-04-11 18:39:30|1783.07|1765.27|1783.34|1765.54|1783.34|1765.54|1783.03|1765.23|20
1649702380000|2022-04-11 18:39:40|1783.32|1765.52|1783.33|1765.53|1783.35|1765.55|1783.24|1765.44|13
1649702390000|2022-04-11 18:39:50|1783.34|1765.54|1784.4|1766.6|1784.4|1766.6|1783.34|1765.54|12
1649702400000|2022-04-11 18:40:00|1784.51|1766.71|1785.37|1767.57|1785.42|1767.62|1784.51|1766.71|10
1649702410000|2022-04-11 18:40:10|1785.26|1767.46|1785.3|1767.5|1785.35|1767.55|1784.78|1766.98|13
1649702420000|2022-04-11 18:40:20|1785.29|1767.49|1785.4|1767.6|1785.53|1767.73|1785.29|1767.49|20
1649702430000|2022-04-11 18:40:30|1785.41|1767.61|1784.69|1766.89|1785.66|1767.86|1784.65|1766.85|15
1649702440000|2022-04-11 18:40:40|1784.68|1766.88|1784.51|1766.71|1784.68|1766.88|1784.51|1766.71|14
1649702450000|2022-04-11 18:40:50|1784.5|1766.7|1783.26|1765.46|1784.5|1766.7|1783.19|1765.39|28
1649702460000|2022-04-11 18:41:00|1783.24|1765.44|1782.72|1764.92|1783.28|1765.48|1782.69|1764.89|16
1649702470000|2022-04-11 18:41:10|1782.73|1764.93|1782.35|1764.55|1782.73|1764.93|1782.35|1764.55|9
1649702480000|2022-04-11 18:41:20|1782.32|1764.52|1782.35|1764.55|1782.47|1764.67|1782.1|1764.3|8
1649702490000|2022-04-11 18:41:30|1782.3|1764.5|1782.23|1764.43|1782.3|1764.5|1782.18|1764.38|9
1649702500000|2022-04-11 18:41:40|1782.18|1764.38|1782.28|1764.48|1782.28|1764.48|1781.99|1764.19|11
1649702510000|2022-04-11 18:41:50|1782.26|1764.46|1782.5|1764.7|1782.5|1764.7|1781.74|1763.94|19
1649702520000|2022-04-11 18:42:00|1782.51|1764.71|1783.16|1765.36|1783.16|1765.36|1782.5|1764.7|13
1649702530000|2022-04-11 18:42:10|1783.29|1765.49|1782.72|1764.92|1783.4|1765.6|1782.72|1764.92|4
1649702540000|2022-04-11 18:42:20|1782.65|1764.85|1783.07|1765.27|1783.22|1765.42|1782.64|1764.84|8
1649702550000|2022-04-11 18:42:30|1782.97|1765.17|1783.35|1765.55|1783.35|1765.55|1782.72|1764.92|6
1649702560000|2022-04-11 18:42:40|1783.32|1765.52|1783.07|1765.27|1783.32|1765.52|1782.72|1764.92|11
1649702570000|2022-04-11 18:42:50|1782.97|1765.17|1782.72|1764.92|1783.07|1765.27|1782.72|1764.92|6
1649702580000|2022-04-11 18:43:00|1782.55|1764.75|1782.66|1764.86|1782.69|1764.89|1782.55|1764.75|8
1649702590000|2022-04-11 18:43:10|1782.68|1764.88|1783.25|1765.45|1783.25|1765.45|1782.66|1764.86|9
1649702600000|2022-04-11 18:43:20|1783.4|1765.6|1783.4|1765.6|1783.4|1765.6|1783.4|1765.6|1
1649702610000|2022-04-11 18:43:30|1783.3|1765.5|1782.68|1764.88|1783.4|1765.6|1782.43|1764.63|14
1649702620000|2022-04-11 18:43:40|1782.69|1764.89|1782.68|1764.88|1782.69|1764.89|1782.66|1764.86|10
1649702640000|2022-04-11 18:44:00|1782.65|1764.85|1782.71|1764.91|1782.71|1764.91|1782.65|1764.85|2
1649702650000|2022-04-11 18:44:10|1782.66|1764.86|1782.71|1764.91|1782.71|1764.91|1782.66|1764.86|2
1649702660000|2022-04-11 18:44:20|1782.68|1764.88|1782.46|1764.66|1782.69|1764.89|1782.37|1764.57|7
1649702670000|2022-04-11 18:44:30|1782.41|1764.61|1782.06|1764.26|1782.41|1764.61|1781.09|1763.29|28
1649702680000|2022-04-11 18:44:40|1782.1|1764.3|1782.41|1764.61|1782.41|1764.61|1781.71|1763.91|22
1649702690000|2022-04-11 18:44:50|1782.4|1764.6|1782.53|1764.73|1782.6|1764.8|1782.4|1764.6|12
1649702700000|2022-04-11 18:45:00|1782.4|1764.6|1782.57|1764.77|1782.73|1764.93|1782.14|1764.34|17
1649702710000|2022-04-11 18:45:10|1782.67|1764.87|1784.23|1766.43|1784.23|1766.43|1782.67|1764.87|26
1649702720000|2022-04-11 18:45:20|1784.28|1766.48|1784.65|1766.85|1784.65|1766.85|1784.28|1766.48|3
1649702730000|2022-04-11 18:45:30|1784.52|1766.72|1784.53|1766.73|1784.53|1766.73|1784.52|1766.72|2
1649702740000|2022-04-11 18:45:40|1784.6|1766.8|1783.75|1765.95|1784.66|1766.86|1783.58|1765.78|20
1649702750000|2022-04-11 18:45:50|1783.76|1765.96|1783.52|1765.72|1783.77|1765.97|1783.52|1765.72|19
1649702760000|2022-04-11 18:46:00|1783.53|1765.73|1783.36|1765.56|1783.54|1765.74|1783.36|1765.56|21
1649702770000|2022-04-11 18:46:10|1783.38|1765.58|1783.47|1765.67|1783.49|1765.69|1783.36|1765.56|23
1649702780000|2022-04-11 18:46:20|1783.45|1765.65|1783.6|1765.8|1783.61|1765.81|1783.31|1765.51|20
1649702790000|2022-04-11 18:46:30|1783.58|1765.78|1783.96|1766.16|1783.96|1766.16|1783.46|1765.66|14
1649702800000|2022-04-11 18:46:40|1784|1766.2|1785.06|1767.26|1785.14|1767.34|1783.86|1766.06|14
1649702810000|2022-04-11 18:46:50|1785.28|1767.48|1786.25|1768.45|1786.4|1768.6|1785.28|1767.48|22
1649702820000|2022-04-11 18:47:00|1785.56|1767.76|1785.4|1767.6|1785.56|1767.76|1785.4|1767.6|9
1649702830000|2022-04-11 18:47:10|1785.35|1767.55|1785.32|1767.52|1785.35|1767.55|1784.83|1767.03|5
1649702840000|2022-04-11 18:47:20|1785.31|1767.51|1786.32|1768.52|1786.32|1768.52|1785.31|1767.51|14
1649702850000|2022-04-11 18:47:30|1786.17|1768.37|1786.4|1768.6|1786.4|1768.6|1786.17|1768.37|3
1649702870000|2022-04-11 18:47:50|1786.19|1768.39|1787.26|1769.46|1787.26|1769.46|1786.19|1768.39|16
1649702880000|2022-04-11 18:48:00|1787.27|1769.47|1786.6|1768.8|1787.31|1769.51|1786.49|1768.69|16
1649702890000|2022-04-11 18:48:10|1786.49|1768.69|1786.75|1768.95|1787.19|1769.39|1786.4|1768.6|24
1649702900000|2022-04-11 18:48:20|1786.79|1768.99|1787.1|1769.3|1787.1|1769.3|1786.75|1768.95|10
1649702910000|2022-04-11 18:48:30|1786.87|1769.07|1787.5|1769.7|1787.78|1769.98|1786.83|1769.03|23
1649702920000|2022-04-11 18:48:40|1787.55|1769.75|1787.51|1769.71|1787.65|1769.85|1787.42|1769.62|21
1649702930000|2022-04-11 18:48:50|1787.52|1769.72|1787.51|1769.71|1787.56|1769.76|1787.51|1769.71|9
1649702940000|2022-04-11 18:49:00|1787.5|1769.7|1787.62|1769.82|1787.65|1769.85|1787.5|1769.7|15
1649702950000|2022-04-11 18:49:10|1787.66|1769.86|1787.52|1769.72|1788.35|1770.55|1787.51|1769.71|18
1649702960000|2022-04-11 18:49:20|1787.53|1769.73|1787.98|1770.18|1788.09|1770.29|1787.53|1769.73|11
1649702970000|2022-04-11 18:49:30|1787.6|1769.8|1787.55|1769.75|1787.63|1769.83|1787.51|1769.71|18
1649702980000|2022-04-11 18:49:40|1787.57|1769.77|1787.64|1769.84|1787.64|1769.84|1787.51|1769.71|18
1649702990000|2022-04-11 18:49:50|1787.6|1769.8|1787.68|1769.88|1788|1770.2|1787.6|1769.8|20
1649703000000|2022-04-11 18:50:00|1787.67|1769.87|1787.49|1769.69|1787.67|1769.87|1787.49|1769.69|14
1649703010000|2022-04-11 18:50:10|1787.51|1769.71|1787.77|1769.97|1787.77|1769.97|1787.5|1769.7|24
1649703020000|2022-04-11 18:50:20|1787.78|1769.98|1787.66|1769.86|1788.19|1770.39|1787.66|1769.86|15
1649703030000|2022-04-11 18:50:30|1787.74|1769.94|1787.9|1770.1|1787.9|1770.1|1787.53|1769.73|14
1649703040000|2022-04-11 18:50:40|1787.49|1769.69|1787.64|1769.84|1787.67|1769.87|1787.49|1769.69|15
1649703050000|2022-04-11 18:50:50|1787.63|1769.83|1787.69|1769.89|1787.76|1769.96|1787.63|1769.83|9
1649703060000|2022-04-11 18:51:00|1787.63|1769.83|1787.97|1770.17|1788.19|1770.39|1787.63|1769.83|14
1649703070000|2022-04-11 18:51:10|1787.93|1770.13|1787.89|1770.09|1788.04|1770.24|1787.66|1769.86|15
1649703080000|2022-04-11 18:51:20|1787.88|1770.08|1787.71|1769.91|1787.88|1770.08|1787.66|1769.86|20
1649703090000|2022-04-11 18:51:30|1787.67|1769.87|1787.9|1770.1|1788.02|1770.22|1787.64|1769.84|19
1649703100000|2022-04-11 18:51:40|1787.68|1769.88|1787.98|1770.18|1788.14|1770.34|1787.68|1769.88|7
1649703110000|2022-04-11 18:51:50|1787.99|1770.19|1787.94|1770.14|1788.05|1770.25|1787.94|1770.14|11
1649703120000|2022-04-11 18:52:00|1788.21|1770.41|1788.57|1770.77|1789.17|1771.37|1787.74|1769.94|22
1649703130000|2022-04-11 18:52:10|1788.53|1770.73|1788.55|1770.75|1788.61|1770.81|1788.4|1770.6|21
1649703140000|2022-04-11 18:52:20|1788.54|1770.74|1788.7|1770.9|1788.74|1770.94|1788.51|1770.71|17
1649703150000|2022-04-11 18:52:30|1788.69|1770.89|1788.36|1770.56|1788.69|1770.89|1788.21|1770.41|9
1649703160000|2022-04-11 18:52:40|1788.3|1770.5|1788.32|1770.52|1788.32|1770.52|1788.3|1770.5|2
1649703170000|2022-04-11 18:52:50|1788.33|1770.53|1788.67|1770.87|1788.67|1770.87|1788.29|1770.49|13
1649703180000|2022-04-11 18:53:00|1788.65|1770.85|1788.69|1770.89|1788.72|1770.92|1788.63|1770.83|15
1649703190000|2022-04-11 18:53:10|1788.91|1771.11|1789.13|1771.33|1789.36|1771.56|1788.91|1771.11|18
1649703200000|2022-04-11 18:53:20|1789.08|1771.28|1789.68|1771.88|1789.68|1771.88|1788.9|1771.1|23
1649703210000|2022-04-11 18:53:30|1790.01|1772.21|1790.06|1772.26|1790.06|1772.26|1790.01|1772.21|4
1649703220000|2022-04-11 18:53:40|1790.03|1772.23|1790|1772.2|1790.06|1772.26|1790|1772.2|9
1649703230000|2022-04-11 18:53:50|1789.61|1771.81|1790.03|1772.23|1790.03|1772.23|1789.6|1771.8|7
1649703240000|2022-04-11 18:54:00|1790|1772.2|1789.93|1772.13|1790.07|1772.27|1789.9|1772.1|9
1649703250000|2022-04-11 18:54:10|1790|1772.2|1789.9|1772.1|1790.15|1772.35|1789.6|1771.8|11
1649703260000|2022-04-11 18:54:20|1789.65|1771.85|1789.65|1771.85|1789.94|1772.14|1789.65|1771.85|7
1649703270000|2022-04-11 18:54:30|1789.9|1772.1|1789.65|1771.85|1789.94|1772.14|1789.65|1771.85|6
1649703280000|2022-04-11 18:54:40|1789.71|1771.91|1789.65|1771.85|1789.71|1771.91|1789.65|1771.85|2
1649703300000|2022-04-11 18:55:00|1789.5|1771.7|1790.01|1772.21|1790.15|1772.35|1789.5|1771.7|14
1649703310000|2022-04-11 18:55:10|1790.03|1772.23|1789.91|1772.11|1790.39|1772.59|1789.91|1772.11|13
1649703320000|2022-04-11 18:55:20|1789.9|1772.1|1789.62|1771.82|1790.08|1772.28|1789.62|1771.82|18
1649703330000|2022-04-11 18:55:30|1789.61|1771.81|1789.63|1771.83|1789.65|1771.85|1789.57|1771.77|12
1649703340000|2022-04-11 18:55:40|1789.44|1771.64|1789.45|1771.65|1789.58|1771.78|1789.44|1771.64|5
1649703350000|2022-04-11 18:55:50|1789.41|1771.61|1789.5|1771.7|1789.5|1771.7|1789.41|1771.61|3
1649703360000|2022-04-11 18:56:00|1789.63|1771.83|1788.87|1771.07|1789.63|1771.83|1788.55|1770.75|12
1649703370000|2022-04-11 18:56:10|1788.92|1771.12|1788.92|1771.12|1788.92|1771.12|1788.92|1771.12|1
1649703380000|2022-04-11 18:56:20|1788.97|1771.17|1789.39|1771.59|1789.39|1771.59|1788.75|1770.95|9
1649703390000|2022-04-11 18:56:30|1789.55|1771.75|1789.63|1771.83|1789.63|1771.83|1789.55|1771.75|5
1649703400000|2022-04-11 18:56:40|1789.65|1771.85|1789.65|1771.85|1789.65|1771.85|1789.65|1771.85|1
1649703420000|2022-04-11 18:57:00|1789.63|1771.83|1790.15|1772.35|1790.4|1772.6|1789.63|1771.83|5
1649703430000|2022-04-11 18:57:10|1790.4|1772.6|1789.69|1771.89|1790.4|1772.6|1789.69|1771.89|4
1649703440000|2022-04-11 18:57:20|1789.65|1771.85|1789.65|1771.85|1789.65|1771.85|1789.59|1771.79|3
1649703450000|2022-04-11 18:57:30|1789.56|1771.76|1789.21|1771.41|1789.56|1771.76|1789.01|1771.21|10
1649703460000|2022-04-11 18:57:40|1788.89|1771.09|1789.19|1771.39|1789.19|1771.39|1788.89|1771.09|7
1649703470000|2022-04-11 18:57:50|1789.23|1771.43|1789.49|1771.69|1789.53|1771.73|1789.14|1771.34|14
1649703480000|2022-04-11 18:58:00|1789.52|1771.72|1789.7|1771.9|1789.7|1771.9|1789.48|1771.68|10
1649703490000|2022-04-11 18:58:10|1789.76|1771.96|1790.4|1772.6|1790.4|1772.6|1789.76|1771.96|6
1649703500000|2022-04-11 18:58:20|1790.37|1772.57|1790.56|1772.76|1790.56|1772.76|1790.37|1772.57|7
1649703510000|2022-04-11 18:58:30|1790.55|1772.75|1791.4|1773.6|1791.55|1773.75|1790.55|1772.75|14
1649703520000|2022-04-11 18:58:40|1791.35|1773.55|1790.66|1772.86|1791.35|1773.55|1790.57|1772.77|10
1649703530000|2022-04-11 18:58:50|1790.59|1772.79|1791.03|1773.23|1791.22|1773.42|1790.58|1772.78|18
1649703540000|2022-04-11 18:59:00|1791.16|1773.36|1792.1|1774.3|1792.1|1774.3|1791.13|1773.33|22
1649703550000|2022-04-11 18:59:10|1792.01|1774.21|1793.09|1775.29|1793.15|1775.35|1791.96|1774.16|17
1649703560000|2022-04-11 18:59:20|1793.4|1775.6|1792.71|1774.91|1793.71|1775.91|1792.69|1774.89|20
1649703570000|2022-04-11 18:59:30|1792.85|1775.05|1792.32|1774.52|1792.85|1775.05|1792.18|1774.38|27
1649703580000|2022-04-11 18:59:40|1792.25|1774.45|1792.27|1774.47|1792.33|1774.53|1792.14|1774.34|14
1649703590000|2022-04-11 18:59:50|1792.28|1774.48|1792.59|1774.79|1792.59|1774.79|1792.21|1774.41|22
1649703600000|2022-04-11 19:00:00|1792.58|1774.78|1793.85|1776.05|1794.09|1776.29|1792.58|1774.78|12
1649703610000|2022-04-11 19:00:10|1793.4|1775.6|1793.36|1775.56|1793.49|1775.69|1792.82|1775.02|15
1649703620000|2022-04-11 19:00:20|1793.4|1775.6|1792.72|1774.92|1793.4|1775.6|1792.72|1774.92|7
1649703630000|2022-04-11 19:00:30|1792.68|1774.88|1792.7|1774.9|1792.7|1774.9|1792.58|1774.78|5
1649703650000|2022-04-11 19:00:50|1792.63|1774.83|1792.55|1774.75|1792.7|1774.9|1792.55|1774.75|4
1649703660000|2022-04-11 19:01:00|1792.7|1774.9|1792.7|1774.9|1792.7|1774.9|1792.32|1774.52|10
1649703670000|2022-04-11 19:01:10|1792.52|1774.72|1793.29|1775.49|1793.29|1775.49|1792.52|1774.72|12
1649703680000|2022-04-11 19:01:20|1793.28|1775.48|1793.59|1775.79|1793.65|1775.85|1793.23|1775.43|15
1649703690000|2022-04-11 19:01:30|1793.4|1775.6|1793.23|1775.43|1793.84|1776.04|1793.23|1775.43|6
1649703700000|2022-04-11 19:01:40|1793.3|1775.5|1793.4|1775.6|1793.4|1775.6|1793.3|1775.5|9
1649703710000|2022-04-11 19:01:50|1793.33|1775.53|1793.4|1775.6|1794.4|1776.6|1793.33|1775.53|5
1649703720000|2022-04-11 19:02:00|1793.59|1775.79|1795.4|1777.6|1795.4|1777.6|1793.59|1775.79|14
1649703730000|2022-04-11 19:02:10|1795.27|1777.47|1795.4|1777.6|1795.4|1777.6|1795.27|1777.47|2
1649703740000|2022-04-11 19:02:20|1795.39|1777.59|1795.4|1777.6|1796.4|1778.6|1795.39|1777.59|12
1649703760000|2022-04-11 19:02:40|1795.65|1777.85|1795.4|1777.6|1795.65|1777.85|1795.35|1777.55|5
1649703770000|2022-04-11 19:02:50|1795.53|1777.73|1795.34|1777.54|1795.53|1777.73|1794.76|1776.96|16
1649703780000|2022-04-11 19:03:00|1795.24|1777.44|1794.72|1776.92|1795.24|1777.44|1794.7|1776.9|5
1649703790000|2022-04-11 19:03:10|1794.7|1776.9|1795|1777.2|1795|1777.2|1794.7|1776.9|12
1649703800000|2022-04-11 19:03:20|1795.05|1777.25|1795.4|1777.6|1795.4|1777.6|1794.75|1776.95|10
1649703810000|2022-04-11 19:03:30|1795.34|1777.54|1794.76|1776.96|1795.34|1777.54|1794.76|1776.96|10
1649703820000|2022-04-11 19:03:40|1794.59|1776.79|1795.4|1777.6|1795.4|1777.6|1794.59|1776.79|9
1649703830000|2022-04-11 19:03:50|1795.39|1777.59|1795.4|1777.6|1795.4|1777.6|1795.39|1777.59|2
1649703840000|2022-04-11 19:04:00|1795.32|1777.52|1794.99|1777.19|1795.4|1777.6|1794.99|1777.19|4
1649703850000|2022-04-11 19:04:10|1794.95|1777.15|1793.8|1776|1795.16|1777.36|1793.8|1776|15
1649703860000|2022-04-11 19:04:20|1793.99|1776.19|1793.85|1776.05|1793.99|1776.19|1793.7|1775.9|11
1649703870000|2022-04-11 19:04:30|1793.89|1776.09|1793.31|1775.51|1793.99|1776.19|1793.3|1775.5|15
1649703880000|2022-04-11 19:04:40|1793.27|1775.47|1792.78|1774.98|1793.27|1775.47|1792.78|1774.98|23
1649703890000|2022-04-11 19:04:50|1792.95|1775.15|1792.73|1774.93|1792.95|1775.15|1792.72|1774.92|13
1649703900000|2022-04-11 19:05:00|1792.75|1774.95|1792.75|1774.95|1793.07|1775.27|1792.63|1774.83|16
1649703910000|2022-04-11 19:05:10|1792.74|1774.94|1792.7|1774.9|1793.02|1775.22|1792.63|1774.83|18
1649703920000|2022-04-11 19:05:20|1792.6|1774.8|1793.31|1775.51|1793.31|1775.51|1792.53|1774.73|13
1649703930000|2022-04-11 19:05:30|1793.32|1775.52|1793.23|1775.43|1793.4|1775.6|1793.22|1775.42|6
1649703940000|2022-04-11 19:05:40|1793.18|1775.38|1793.26|1775.46|1793.26|1775.46|1792.78|1774.98|10
1649703950000|2022-04-11 19:05:50|1793.12|1775.32|1792.74|1774.94|1793.13|1775.33|1792.72|1774.92|19
1649703960000|2022-04-11 19:06:00|1792.9|1775.1|1793.12|1775.32|1793.12|1775.32|1792.63|1774.83|21
1649703970000|2022-04-11 19:06:10|1793.1|1775.3|1792.71|1774.91|1793.1|1775.3|1792.71|1774.91|24
1649703980000|2022-04-11 19:06:20|1792.86|1775.06|1793.01|1775.21|1793.24|1775.44|1792.7|1774.9|14
1649703990000|2022-04-11 19:06:30|1793.03|1775.23|1793.07|1775.27|1793.3|1775.5|1792.97|1775.17|12
1649704000000|2022-04-11 19:06:40|1793.08|1775.28|1792.4|1774.6|1793.08|1775.28|1792.07|1774.27|13
1649704010000|2022-04-11 19:06:50|1792.06|1774.26|1791.58|1773.78|1792.22|1774.42|1791.56|1773.76|19
1649704020000|2022-04-11 19:07:00|1791.49|1773.69|1791.22|1773.42|1791.51|1773.71|1791.18|1773.38|25
1649704030000|2022-04-11 19:07:10|1791.2|1773.4|1790.99|1773.19|1791.2|1773.4|1790.87|1773.07|11
1649704040000|2022-04-11 19:07:20|1790.98|1773.18|1791.11|1773.31|1791.15|1773.35|1790.98|1773.18|15
1649704050000|2022-04-11 19:07:30|1791.15|1773.35|1791.03|1773.23|1791.28|1773.48|1790.98|1773.18|23
1649704060000|2022-04-11 19:07:40|1791.01|1773.21|1791.42|1773.62|1791.44|1773.64|1791.01|1773.21|13
1649704070000|2022-04-11 19:07:50|1791.36|1773.56|1791.32|1773.52|1791.4|1773.6|1791.32|1773.52|8
1649704080000|2022-04-11 19:08:00|1791.33|1773.53|1791.16|1773.36|1791.41|1773.61|1791.15|1773.35|12
1649704090000|2022-04-11 19:08:10|1791.15|1773.35|1791.11|1773.31|1791.31|1773.51|1791.11|1773.31|13
1649704100000|2022-04-11 19:08:20|1790.89|1773.09|1790.77|1772.97|1790.95|1773.15|1790.34|1772.54|13
1649704110000|2022-04-11 19:08:30|1790.8|1773|1791.32|1773.52|1791.38|1773.58|1790.8|1773|10
1649704120000|2022-04-11 19:08:40|1791.43|1773.63|1791.03|1773.23|1791.5|1773.7|1791.03|1773.23|21
1649704130000|2022-04-11 19:08:50|1791.01|1773.21|1790.82|1773.02|1791.01|1773.21|1790.82|1773.02|16
1649704140000|2022-04-11 19:09:00|1790.81|1773.01|1790.91|1773.11|1790.93|1773.13|1790.78|1772.98|9
1649704150000|2022-04-11 19:09:10|1790.88|1773.08|1791|1773.2|1791.03|1773.23|1790.84|1773.04|18
1649704160000|2022-04-11 19:09:20|1790.95|1773.15|1791.68|1773.88|1791.68|1773.88|1790.95|1773.15|13
1649704170000|2022-04-11 19:09:30|1791.55|1773.75|1790.85|1773.05|1791.6|1773.8|1790.74|1772.94|17
1649704180000|2022-04-11 19:09:40|1790.84|1773.04|1790.39|1772.59|1790.84|1773.04|1790.39|1772.59|12
1649704190000|2022-04-11 19:09:50|1790.53|1772.73|1790.28|1772.48|1790.6|1772.8|1790.23|1772.43|6
1649704200000|2022-04-11 19:10:00|1790.39|1772.59|1790.81|1773.01|1791|1773.2|1790.39|1772.59|16
1649704210000|2022-04-11 19:10:10|1790.74|1772.94|1791.22|1773.42|1791.26|1773.46|1790.74|1772.94|13
1649704220000|2022-04-11 19:10:20|1791.19|1773.39|1791.19|1773.39|1791.26|1773.46|1791.19|1773.39|5
1649704230000|2022-04-11 19:10:30|1790.85|1773.05|1791.04|1773.24|1791.19|1773.39|1790.85|1773.05|7
1649704240000|2022-04-11 19:10:40|1791.02|1773.22|1791.19|1773.39|1791.34|1773.54|1791.02|1773.22|11
1649704250000|2022-04-11 19:10:50|1791.17|1773.37|1790.79|1772.99|1791.21|1773.41|1790.79|1772.99|5
1649704260000|2022-04-11 19:11:00|1790.77|1772.97|1790.98|1773.18|1790.98|1773.18|1790.77|1772.97|5
1649704270000|2022-04-11 19:11:10|1790.95|1773.15|1790.77|1772.97|1790.98|1773.18|1790.75|1772.95|9
1649704280000|2022-04-11 19:11:20|1790.75|1772.95|1789.51|1771.71|1790.75|1772.95|1789.51|1771.71|12
1649704290000|2022-04-11 19:11:30|1789.54|1771.74|1789.9|1772.1|1789.9|1772.1|1789.46|1771.66|9
1649704300000|2022-04-11 19:11:40|1789.99|1772.19|1789.75|1771.95|1790.04|1772.24|1789.65|1771.85|12
1649704310000|2022-04-11 19:11:50|1789.7|1771.9|1789.85|1772.05|1789.85|1772.05|1789.7|1771.9|2
1649704320000|2022-04-11 19:12:00|1789.75|1771.95|1789.36|1771.56|1789.85|1772.05|1789.17|1771.37|17
1649704330000|2022-04-11 19:12:10|1789.08|1771.28|1788.23|1770.43|1789.08|1771.28|1788.1|1770.3|19
1649704340000|2022-04-11 19:12:20|1788.21|1770.41|1786.87|1769.07|1788.21|1770.41|1786.73|1768.93|18
1649704350000|2022-04-11 19:12:30|1787.2|1769.4|1786.91|1769.11|1787.26|1769.46|1786.49|1768.69|18
1649704360000|2022-04-11 19:12:40|1787.01|1769.21|1787.38|1769.58|1787.39|1769.59|1786.75|1768.95|26
1649704370000|2022-04-11 19:12:50|1787.37|1769.57|1787.34|1769.54|1787.43|1769.63|1786.86|1769.06|24
1649704380000|2022-04-11 19:13:00|1787.41|1769.61|1787.94|1770.14|1788.16|1770.36|1787.41|1769.61|26
1649704390000|2022-04-11 19:13:10|1787.92|1770.12|1788.15|1770.35|1788.4|1770.6|1787.82|1770.02|25
1649704400000|2022-04-11 19:13:20|1788.21|1770.41|1787.82|1770.02|1788.3|1770.5|1787.82|1770.02|14
1649704410000|2022-04-11 19:13:30|1787.83|1770.03|1787.82|1770.02|1787.83|1770.03|1787.82|1770.02|2
1649704420000|2022-04-11 19:13:40|1787.83|1770.03|1788.1|1770.3|1788.1|1770.3|1787.82|1770.02|5
1649704430000|2022-04-11 19:13:50|1788.21|1770.41|1788.42|1770.62|1788.42|1770.62|1788.15|1770.35|10
1649704440000|2022-04-11 19:14:00|1788.66|1770.86|1788.7|1770.9|1788.7|1770.9|1788.64|1770.84|3
1649704450000|2022-04-11 19:14:10|1788.42|1770.62|1788.13|1770.33|1788.42|1770.62|1788.12|1770.32|3
1649704460000|2022-04-11 19:14:20|1787.95|1770.15|1786.15|1768.35|1787.95|1770.15|1786.15|1768.35|18
1649704470000|2022-04-11 19:14:30|1786.16|1768.36|1785.56|1767.76|1786.16|1768.36|1785.33|1767.53|29
1649704480000|2022-04-11 19:14:40|1785.85|1768.05|1786.56|1768.76|1786.66|1768.86|1785.75|1767.95|17
1649704490000|2022-04-11 19:14:50|1786.51|1768.71|1785.5|1767.7|1786.51|1768.71|1784.97|1767.17|29
1649704500000|2022-04-11 19:15:00|1785.48|1767.68|1784.89|1767.09|1785.48|1767.68|1784.73|1766.93|22
1649704510000|2022-04-11 19:15:10|1784.96|1767.16|1785.32|1767.52|1785.37|1767.57|1784.69|1766.89|30
1649704520000|2022-04-11 19:15:20|1785.17|1767.37|1785.02|1767.22|1785.17|1767.37|1784.78|1766.98|21
1649704530000|2022-04-11 19:15:30|1785.21|1767.41|1785.03|1767.23|1785.24|1767.44|1784.93|1767.13|22
1649704540000|2022-04-11 19:15:40|1785.01|1767.21|1785.03|1767.23|1785.05|1767.25|1784.94|1767.14|18
1649704550000|2022-04-11 19:15:50|1785.08|1767.28|1784.94|1767.14|1785.45|1767.65|1784.94|1767.14|15
1649704560000|2022-04-11 19:16:00|1784.89|1767.09|1784.85|1767.05|1785|1767.2|1784.31|1766.51|20
1649704570000|2022-04-11 19:16:10|1784.32|1766.52|1784.28|1766.48|1784.32|1766.52|1783.73|1765.93|20
1649704580000|2022-04-11 19:16:20|1784.29|1766.49|1784.9|1767.1|1784.9|1767.1|1784.29|1766.49|6
1649704590000|2022-04-11 19:16:30|1785.43|1767.63|1786.45|1768.65|1786.63|1768.83|1785.41|1767.61|19
1649704600000|2022-04-11 19:16:40|1786.38|1768.58|1786.4|1768.6|1786.61|1768.81|1786.38|1768.58|7
1649704610000|2022-04-11 19:16:50|1786.27|1768.47|1786.62|1768.82|1786.63|1768.83|1786.19|1768.39|9
1649704620000|2022-04-11 19:17:00|1786.63|1768.83|1786.53|1768.73|1786.64|1768.84|1786.42|1768.62|9
1649704630000|2022-04-11 19:17:10|1786.62|1768.82|1787.42|1769.62|1787.42|1769.62|1786.49|1768.69|17
1649704640000|2022-04-11 19:17:20|1787.44|1769.64|1787.4|1769.6|1787.65|1769.85|1787.4|1769.6|6
1649704650000|2022-04-11 19:17:30|1787.35|1769.55|1786.4|1768.6|1787.35|1769.55|1786.4|1768.6|11
1649704660000|2022-04-11 19:17:40|1786.47|1768.67|1786.45|1768.65|1786.47|1768.67|1786.45|1768.65|2
1649704670000|2022-04-11 19:17:50|1786.48|1768.68|1785.97|1768.17|1786.48|1768.68|1785.97|1768.17|10
1649704680000|2022-04-11 19:18:00|1785.6|1767.8|1786.51|1768.71|1786.54|1768.74|1785.6|1767.8|9
1649704690000|2022-04-11 19:18:10|1786.6|1768.8|1786.1|1768.3|1786.6|1768.8|1785.81|1768.01|11
1649704700000|2022-04-11 19:18:20|1786.12|1768.32|1787.09|1769.29|1787.15|1769.35|1786.12|1768.32|6
1649704710000|2022-04-11 19:18:30|1786.9|1769.1|1786.75|1768.95|1787|1769.2|1786.75|1768.95|8
1649704720000|2022-04-11 19:18:40|1786.8|1769|1786.39|1768.59|1786.8|1769|1786.28|1768.48|9
1649704730000|2022-04-11 19:18:50|1786.38|1768.58|1785.87|1768.07|1786.38|1768.58|1785.87|1768.07|4
1649704740000|2022-04-11 19:19:00|1785.88|1768.08|1785.87|1768.07|1785.88|1768.08|1785.87|1768.07|2
1649704750000|2022-04-11 19:19:10|1785.58|1767.78|1785.48|1767.68|1785.58|1767.78|1785.37|1767.57|5
1649704760000|2022-04-11 19:19:20|1785.47|1767.67|1784.28|1766.48|1785.47|1767.67|1784.28|1766.48|17
1649704770000|2022-04-11 19:19:30|1784.14|1766.34|1784.39|1766.59|1784.43|1766.63|1784.04|1766.24|23
1649704780000|2022-04-11 19:19:40|1784.4|1766.6|1784.21|1766.41|1784.49|1766.69|1784.11|1766.31|15
1649704790000|2022-04-11 19:19:50|1784.08|1766.28|1784.39|1766.59|1784.46|1766.66|1783.95|1766.15|11
1649704800000|2022-04-11 19:20:00|1784.35|1766.55|1783.1|1765.3|1784.35|1766.55|1782.7|1764.9|28
1649704810000|2022-04-11 19:20:10|1782.7|1764.9|1784.35|1766.55|1784.41|1766.61|1782.6|1764.8|29
1649704820000|2022-04-11 19:20:20|1784.34|1766.54|1784.25|1766.45|1784.77|1766.97|1784.22|1766.42|28
1649704830000|2022-04-11 19:20:30|1784.27|1766.47|1785.33|1767.53|1785.33|1767.53|1784.24|1766.44|17
1649704840000|2022-04-11 19:20:40|1785.46|1767.66|1785.6|1767.8|1785.61|1767.81|1785.46|1767.66|9
1649704850000|2022-04-11 19:20:50|1785.56|1767.76|1785.29|1767.49|1785.94|1768.14|1785.27|1767.47|24
1649704860000|2022-04-11 19:21:00|1785.34|1767.54|1785.17|1767.37|1785.41|1767.61|1785.17|1767.37|21
1649704870000|2022-04-11 19:21:10|1785.15|1767.35|1785.15|1767.35|1785.15|1767.35|1784.35|1766.55|20
1649704880000|2022-04-11 19:21:20|1785.08|1767.28|1784.38|1766.58|1785.08|1767.28|1784.35|1766.55|18
1649704890000|2022-04-11 19:21:30|1784.29|1766.49|1784.13|1766.33|1784.33|1766.53|1784.13|1766.33|16
1649704900000|2022-04-11 19:21:40|1784.15|1766.35|1783.78|1765.98|1784.31|1766.51|1783.7|1765.9|23
1649704910000|2022-04-11 19:21:50|1783.82|1766.02|1783.79|1765.99|1783.82|1766.02|1783.69|1765.89|12
1649704920000|2022-04-11 19:22:00|1783.81|1766.01|1784.15|1766.35|1784.22|1766.42|1783.81|1766.01|18
1649704930000|2022-04-11 19:22:10|1784.16|1766.36|1784.15|1766.35|1784.21|1766.41|1784.01|1766.21|18
1649704940000|2022-04-11 19:22:20|1784.16|1766.36|1783.84|1766.04|1784.21|1766.41|1783.78|1765.98|15
1649704950000|2022-04-11 19:22:30|1783.65|1765.85|1781.51|1763.71|1783.79|1765.99|1781.51|1763.71|22
1649704960000|2022-04-11 19:22:40|1781.31|1763.51|1781.27|1763.47|1781.9|1764.1|1781.27|1763.47|23
1649704970000|2022-04-11 19:22:50|1780.96|1763.16|1782|1764.2|1782|1764.2|1780.75|1762.95|25
1649704980000|2022-04-11 19:23:00|1782.04|1764.24|1781.33|1763.53|1782.28|1764.48|1781.3|1763.5|30
1649704990000|2022-04-11 19:23:10|1781.26|1763.46|1783.31|1765.51|1783.45|1765.65|1781.21|1763.41|30
1649705000000|2022-04-11 19:23:20|1783.32|1765.52|1784.62|1766.82|1784.62|1766.82|1783.32|1765.52|28
1649705010000|2022-04-11 19:23:30|1784.71|1766.91|1784.08|1766.28|1784.71|1766.91|1784.08|1766.28|14
1649705020000|2022-04-11 19:23:40|1784.09|1766.29|1783.35|1765.55|1784.09|1766.29|1783.25|1765.45|20
1649705030000|2022-04-11 19:23:50|1783.34|1765.54|1783.64|1765.84|1783.64|1765.84|1782.85|1765.05|22
1649705040000|2022-04-11 19:24:00|1783.68|1765.88|1783.46|1765.66|1783.78|1765.98|1783.46|1765.66|15
1649705050000|2022-04-11 19:24:10|1783.51|1765.71|1783.5|1765.7|1783.51|1765.71|1783.32|1765.52|10
1649705060000|2022-04-11 19:24:20|1783.46|1765.66|1783.49|1765.69|1783.64|1765.84|1783.46|1765.66|15
1649705070000|2022-04-11 19:24:30|1783.51|1765.71|1783.62|1765.82|1784.22|1766.42|1783.49|1765.69|15
1649705080000|2022-04-11 19:24:40|1783.53|1765.73|1783.07|1765.27|1783.57|1765.77|1783.07|1765.27|10
1649705090000|2022-04-11 19:24:50|1782.87|1765.07|1781.97|1764.17|1782.87|1765.07|1781.54|1763.74|23
1649705100000|2022-04-11 19:25:00|1781.63|1763.83|1777.61|1759.81|1782.36|1764.56|1777.61|1759.81|32
1649705110000|2022-04-11 19:25:10|1777.78|1759.98|1776.63|1758.83|1777.78|1759.98|1776.63|1758.83|25
1649705120000|2022-04-11 19:25:20|1776.64|1758.84|1776.63|1758.83|1776.88|1759.08|1776.57|1758.77|10
1649705130000|2022-04-11 19:25:30|1776.45|1758.65|1776.35|1758.55|1776.88|1759.08|1775.93|1758.13|17
1649705140000|2022-04-11 19:25:40|1776.3|1758.5|1775.99|1758.19|1776.6|1758.8|1775.7|1757.9|13
1649705150000|2022-04-11 19:25:50|1776.14|1758.34|1776.17|1758.37|1776.22|1758.42|1776.01|1758.21|19
1649705160000|2022-04-11 19:26:00|1776.22|1758.42|1776.54|1758.74|1776.59|1758.79|1776.17|1758.37|23
1649705170000|2022-04-11 19:26:10|1776.41|1758.61|1780.49|1762.69|1780.79|1762.99|1776.25|1758.45|26
1649705180000|2022-04-11 19:26:20|1780.45|1762.65|1781.73|1763.93|1781.94|1764.14|1780.27|1762.47|16
1649705190000|2022-04-11 19:26:30|1781.72|1763.92|1781.75|1763.95|1781.85|1764.05|1781.45|1763.65|21
1649705200000|2022-04-11 19:26:40|1781.74|1763.94|1781.95|1764.15|1781.95|1764.15|1781.61|1763.81|19
1649705210000|2022-04-11 19:26:50|1781.94|1764.14|1781.87|1764.07|1782.27|1764.47|1781.81|1764.01|28
1649705220000|2022-04-11 19:27:00|1781.88|1764.08|1782.22|1764.42|1782.45|1764.65|1781.88|1764.08|21
1649705230000|2022-04-11 19:27:10|1782.29|1764.49|1781.65|1763.85|1782.29|1764.49|1781.37|1763.57|20
1649705240000|2022-04-11 19:27:20|1781.67|1763.87|1777.5|1759.7|1781.69|1763.89|1777.25|1759.45|29
1649705250000|2022-04-11 19:27:30|1777.45|1759.65|1776.64|1758.84|1777.5|1759.7|1776.41|1758.61|29
1649705260000|2022-04-11 19:27:40|1776.62|1758.82|1776.5|1758.7|1776.76|1758.96|1776.35|1758.55|15
1649705270000|2022-04-11 19:27:50|1776.25|1758.45|1774.4|1756.6|1776.41|1758.61|1774.4|1756.6|27
1649705280000|2022-04-11 19:28:00|1773.8|1756|1773.92|1756.12|1774.38|1756.58|1772.49|1754.69|38
1649705290000|2022-04-11 19:28:10|1773.96|1756.16|1774.62|1756.82|1774.62|1756.82|1771.81|1754.01|32
1649705300000|2022-04-11 19:28:20|1774.59|1756.79|1773.28|1755.48|1774.86|1757.06|1773.24|1755.44|28
1649705310000|2022-04-11 19:28:30|1773.24|1755.44|1775.56|1757.76|1775.66|1757.86|1773.22|1755.42|34
1649705320000|2022-04-11 19:28:40|1775.53|1757.73|1772.4|1754.6|1775.6|1757.8|1772.4|1754.6|28
1649705330000|2022-04-11 19:28:50|1772.31|1754.51|1771.58|1753.78|1772.52|1754.72|1771.48|1753.68|30
1649705340000|2022-04-11 19:29:00|1771.6|1753.8|1772.37|1754.57|1772.37|1754.57|1771.5|1753.7|24
1649705350000|2022-04-11 19:29:10|1772.18|1754.38|1772.37|1754.57|1772.48|1754.68|1772.05|1754.25|22
1649705360000|2022-04-11 19:29:20|1772.29|1754.49|1772.29|1754.49|1772.56|1754.76|1772.21|1754.41|13
1649705370000|2022-04-11 19:29:30|1771.89|1754.09|1772.4|1754.6|1772.4|1754.6|1771.8|1754|13
1649705380000|2022-04-11 19:29:40|1772.38|1754.58|1771.21|1753.41|1772.38|1754.58|1771.21|1753.41|32
1649705390000|2022-04-11 19:29:50|1771.19|1753.39|1771.15|1753.35|1771.44|1753.64|1770.88|1753.08|23
1649705400000|2022-04-11 19:30:00|1769.93|1752.13|1771.61|1753.81|1771.8|1754|1769.54|1751.74|33
1649705410000|2022-04-11 19:30:10|1771.62|1753.82|1770.6|1752.8|1772.46|1754.66|1770.46|1752.66|29
1649705420000|2022-04-11 19:30:20|1770.61|1752.81|1772.39|1754.59|1772.39|1754.59|1770.6|1752.8|27
1649705430000|2022-04-11 19:30:30|1771.91|1754.11|1772.37|1754.57|1772.37|1754.57|1770.85|1753.05|33
1649705440000|2022-04-11 19:30:40|1772.4|1754.6|1770.93|1753.13|1772.43|1754.63|1770.9|1753.1|23
1649705450000|2022-04-11 19:30:50|1770.94|1753.14|1770.44|1752.64|1771.22|1753.42|1770.44|1752.64|23
1649705460000|2022-04-11 19:31:00|1770.43|1752.63|1770.33|1752.53|1770.59|1752.79|1770.27|1752.47|29
1649705470000|2022-04-11 19:31:10|1769.92|1752.12|1768.48|1750.68|1769.92|1752.12|1768.48|1750.68|27
1649705480000|2022-04-11 19:31:20|1768.42|1750.62|1767.73|1749.93|1768.98|1751.18|1767.27|1749.47|26
1649705490000|2022-04-11 19:31:30|1767.74|1749.94|1768.4|1750.6|1769.02|1751.22|1767.74|1749.94|29
1649705500000|2022-04-11 19:31:40|1768.3|1750.5|1767.99|1750.19|1768.46|1750.66|1767.95|1750.15|27
1649705510000|2022-04-11 19:31:50|1768.12|1750.32|1768.41|1750.61|1768.41|1750.61|1767.57|1749.77|28
1649705520000|2022-04-11 19:32:00|1768.39|1750.59|1768.45|1750.65|1768.51|1750.71|1768.17|1750.37|28
1649705530000|2022-04-11 19:32:10|1768.47|1750.67|1768.35|1750.55|1768.47|1750.67|1768.1|1750.3|25
1649705540000|2022-04-11 19:32:20|1768.46|1750.66|1767.8|1750|1768.46|1750.66|1767.8|1750|17
1649705550000|2022-04-11 19:32:30|1767.69|1749.89|1767.37|1749.57|1767.76|1749.96|1767.26|1749.46|16
1649705560000|2022-04-11 19:32:40|1767.42|1749.62|1768.4|1750.6|1768.5|1750.7|1767.34|1749.54|27
1649705570000|2022-04-11 19:32:50|1768.5|1750.7|1767.54|1749.74|1768.91|1751.11|1767.51|1749.71|24
1649705580000|2022-04-11 19:33:00|1767.51|1749.71|1766.91|1749.11|1767.51|1749.71|1766.26|1748.46|22
1649705590000|2022-04-11 19:33:10|1766.97|1749.17|1766.88|1749.08|1767.4|1749.6|1766.88|1749.08|19
1649705600000|2022-04-11 19:33:20|1766.73|1748.93|1766.27|1748.47|1766.89|1749.09|1766.27|1748.47|28
1649705610000|2022-04-11 19:33:30|1766.42|1748.62|1767.31|1749.51|1767.31|1749.51|1765.89|1748.09|31
1649705620000|2022-04-11 19:33:40|1767.29|1749.49|1768.01|1750.21|1768.15|1750.35|1767.06|1749.26|17
1649705630000|2022-04-11 19:33:50|1768.53|1750.73|1770.75|1752.95|1771.06|1753.26|1768.49|1750.69|31
1649705640000|2022-04-11 19:34:00|1770.68|1752.88|1771.84|1754.04|1771.84|1754.04|1769.88|1752.08|28
1649705650000|2022-04-11 19:34:10|1771.93|1754.13|1771.86|1754.06|1772.15|1754.35|1771.72|1753.92|13
1649705660000|2022-04-11 19:34:20|1771.76|1753.96|1771.42|1753.62|1772.72|1754.92|1771.34|1753.54|29
1649705670000|2022-04-11 19:34:30|1771.32|1753.52|1770.34|1752.54|1771.34|1753.54|1770.33|1752.53|16
1649705680000|2022-04-11 19:34:40|1770.33|1752.53|1770.3|1752.5|1770.38|1752.58|1770.26|1752.46|26
1649705690000|2022-04-11 19:34:50|1770.27|1752.47|1770.49|1752.69|1770.87|1753.07|1770.25|1752.45|25
1649705700000|2022-04-11 19:35:00|1770.48|1752.68|1769.73|1751.93|1770.48|1752.68|1768.66|1750.86|29
1649705710000|2022-04-11 19:35:10|1769.81|1752.01|1770.42|1752.62|1770.42|1752.62|1769.57|1751.77|24
1649705720000|2022-04-11 19:35:20|1770.33|1752.53|1770.37|1752.57|1770.96|1753.16|1770.18|1752.38|18
1649705730000|2022-04-11 19:35:30|1770.26|1752.46|1769.82|1752.02|1770.35|1752.55|1769.6|1751.8|21
1649705740000|2022-04-11 19:35:40|1769.63|1751.83|1770.25|1752.45|1770.25|1752.45|1769.63|1751.83|15
1649705750000|2022-04-11 19:35:50|1770.12|1752.32|1769.65|1751.85|1770.87|1753.07|1769.65|1751.85|22
1649705760000|2022-04-11 19:36:00|1769.69|1751.89|1769.97|1752.17|1770.24|1752.44|1769.61|1751.81|21
1649705770000|2022-04-11 19:36:10|1769.72|1751.92|1769.61|1751.81|1770.22|1752.42|1769.57|1751.77|12
1649705780000|2022-04-11 19:36:20|1769.59|1751.79|1768.64|1750.84|1769.65|1751.85|1768.64|1750.84|18
1649705790000|2022-04-11 19:36:30|1768.62|1750.82|1765.74|1747.94|1768.83|1751.03|1765.74|1747.94|32
1649705800000|2022-04-11 19:36:40|1765.97|1748.17|1764.21|1746.41|1765.97|1748.17|1764.21|1746.41|20
1649705810000|2022-04-11 19:36:50|1764.46|1746.66|1763.9|1746.1|1764.46|1746.66|1763.5|1745.7|29
1649705820000|2022-04-11 19:37:00|1763.65|1745.85|1763.46|1745.66|1764.26|1746.46|1763.42|1745.62|26
1649705830000|2022-04-11 19:37:10|1763.47|1745.67|1764.04|1746.24|1764.1|1746.3|1763.15|1745.35|24
1649705840000|2022-04-11 19:37:20|1764.1|1746.3|1765.82|1748.02|1765.82|1748.02|1763.82|1746.02|26
1649705850000|2022-04-11 19:37:30|1765.83|1748.03|1766.3|1748.5|1766.38|1748.58|1765.21|1747.41|30
1649705860000|2022-04-11 19:37:40|1766.36|1748.56|1766.08|1748.28|1766.63|1748.83|1766.08|1748.28|21
1649705870000|2022-04-11 19:37:50|1766.12|1748.32|1768.12|1750.32|1768.12|1750.32|1766.12|1748.32|30
1649705880000|2022-04-11 19:38:00|1768.18|1750.38|1767.74|1749.94|1768.23|1750.43|1767.55|1749.75|24
1649705890000|2022-04-11 19:38:10|1767.78|1749.98|1768.4|1750.6|1768.4|1750.6|1767.66|1749.86|15
1649705900000|2022-04-11 19:38:20|1768.51|1750.71|1767.01|1749.21|1768.52|1750.72|1766.67|1748.87|19
1649705910000|2022-04-11 19:38:30|1766.84|1749.04|1766.18|1748.38|1767.28|1749.48|1765.7|1747.9|33
1649705920000|2022-04-11 19:38:40|1766.25|1748.45|1766.22|1748.42|1767.14|1749.34|1765.62|1747.82|27
1649705930000|2022-04-11 19:38:50|1766.04|1748.24|1764.8|1747|1766.1|1748.3|1764.46|1746.66|21
1649705940000|2022-04-11 19:39:00|1764.65|1746.85|1764.74|1746.94|1765.29|1747.49|1764.4|1746.6|30
1649705950000|2022-04-11 19:39:10|1764.75|1746.95|1766.4|1748.6|1766.4|1748.6|1764.72|1746.92|23
1649705960000|2022-04-11 19:39:20|1766.02|1748.22|1767.27|1749.47|1767.27|1749.47|1766|1748.2|27
1649705970000|2022-04-11 19:39:30|1767.32|1749.52|1767.23|1749.43|1767.62|1749.82|1767.11|1749.31|31
1649705980000|2022-04-11 19:39:40|1767.3|1749.5|1767.65|1749.85|1768.4|1750.6|1767.12|1749.32|24
1649705990000|2022-04-11 19:39:50|1767.38|1749.58|1767.37|1749.57|1767.39|1749.59|1767.2|1749.4|24
1649706000000|2022-04-11 19:40:00|1767.39|1749.59|1769.57|1751.77|1769.84|1752.04|1767.39|1749.59|22
1649706010000|2022-04-11 19:40:10|1769.6|1751.8|1770.36|1752.56|1770.4|1752.6|1769.6|1751.8|24
1649706020000|2022-04-11 19:40:20|1770.33|1752.53|1769.24|1751.44|1770.35|1752.55|1769.14|1751.34|25
1649706030000|2022-04-11 19:40:30|1769.02|1751.22|1768.93|1751.13|1769.06|1751.26|1767.83|1750.03|36
1649706040000|2022-04-11 19:40:40|1768.96|1751.16|1769.51|1751.71|1769.51|1751.71|1768.69|1750.89|33
1649706050000|2022-04-11 19:40:50|1769.61|1751.81|1771.12|1753.32|1771.4|1753.6|1769.52|1751.72|19
1649706060000|2022-04-11 19:41:00|1770.9|1753.1|1771.15|1753.35|1771.15|1753.35|1770.82|1753.02|7
1649706070000|2022-04-11 19:41:10|1771.4|1753.6|1771.39|1753.59|1772.14|1754.34|1770.9|1753.1|23
1649706080000|2022-04-11 19:41:20|1771.36|1753.56|1770.75|1752.95|1771.95|1754.15|1770.75|1752.95|22
1649706090000|2022-04-11 19:41:30|1771.11|1753.31|1771.22|1753.42|1771.63|1753.83|1770.84|1753.04|27
1649706100000|2022-04-11 19:41:40|1771.24|1753.44|1770.75|1752.95|1771.28|1753.48|1770.56|1752.76|25
1649706110000|2022-04-11 19:41:50|1770.78|1752.98|1770.38|1752.58|1770.87|1753.07|1769.97|1752.17|26
1649706120000|2022-04-11 19:42:00|1770.37|1752.57|1768.39|1750.59|1770.39|1752.59|1768.09|1750.29|27
1649706130000|2022-04-11 19:42:10|1768.4|1750.6|1767.33|1749.53|1768.4|1750.6|1766.95|1749.15|30
1649706140000|2022-04-11 19:42:20|1766.98|1749.18|1767.33|1749.53|1767.33|1749.53|1766.95|1749.15|14
1649706150000|2022-04-11 19:42:30|1767.29|1749.49|1766.65|1748.85|1767.29|1749.49|1766.29|1748.49|21
1649706160000|2022-04-11 19:42:40|1766.5|1748.7|1767.19|1749.39|1767.19|1749.39|1766.41|1748.61|14
1649706170000|2022-04-11 19:42:50|1767.2|1749.4|1767.28|1749.48|1767.28|1749.48|1767.12|1749.32|15
1649706180000|2022-04-11 19:43:00|1767.34|1749.54|1768.02|1750.22|1768.06|1750.26|1766.41|1748.61|29
1649706190000|2022-04-11 19:43:10|1768.07|1750.27|1767.28|1749.48|1768.07|1750.27|1767.27|1749.47|22
1649706200000|2022-04-11 19:43:20|1767.32|1749.52|1768.2|1750.4|1768.27|1750.47|1767.32|1749.52|21
1649706210000|2022-04-11 19:43:30|1768.22|1750.42|1766.72|1748.92|1768.37|1750.57|1766.59|1748.79|26
1649706220000|2022-04-11 19:43:40|1767.02|1749.22|1765.68|1747.88|1767.15|1749.35|1765.68|1747.88|16
1649706230000|2022-04-11 19:43:50|1765.76|1747.96|1767.24|1749.44|1767.24|1749.44|1765.53|1747.73|18
1649706240000|2022-04-11 19:44:00|1767.21|1749.41|1767.18|1749.38|1767.41|1749.61|1766.95|1749.15|28
1649706250000|2022-04-11 19:44:10|1767.17|1749.37|1766.55|1748.75|1767.17|1749.37|1766.4|1748.6|13
1649706260000|2022-04-11 19:44:20|1766.58|1748.78|1767.55|1749.75|1767.55|1749.75|1766.4|1748.6|22
1649706270000|2022-04-11 19:44:30|1767.5|1749.7|1767.06|1749.26|1767.55|1749.75|1767.06|1749.26|13
1649706280000|2022-04-11 19:44:40|1767.04|1749.24|1767.2|1749.4|1767.26|1749.46|1767.03|1749.23|6
1649706290000|2022-04-11 19:44:50|1767.03|1749.23|1767.52|1749.72|1767.75|1749.95|1767.03|1749.23|21
1649706300000|2022-04-11 19:45:00|1767.36|1749.56|1767.45|1749.65|1767.45|1749.65|1766.98|1749.18|17
1649706310000|2022-04-11 19:45:10|1767.46|1749.66|1767.35|1749.55|1767.59|1749.79|1766.93|1749.13|26
1649706320000|2022-04-11 19:45:20|1767.48|1749.68|1767.41|1749.61|1767.49|1749.69|1767.36|1749.56|18
1649706330000|2022-04-11 19:45:30|1767.4|1749.6|1767.32|1749.52|1767.4|1749.6|1766.88|1749.08|21
1649706340000|2022-04-11 19:45:40|1767.3|1749.5|1766.87|1749.07|1767.41|1749.61|1766.78|1748.98|14
1649706350000|2022-04-11 19:45:50|1766.92|1749.12|1767.5|1749.7|1767.73|1749.93|1766.78|1748.98|25
1649706360000|2022-04-11 19:46:00|1767.51|1749.71|1766.99|1749.19|1767.57|1749.77|1766.98|1749.18|21
1649706370000|2022-04-11 19:46:10|1766.98|1749.18|1767.06|1749.26|1767.48|1749.68|1766.98|1749.18|15
1649706380000|2022-04-11 19:46:20|1767.37|1749.57|1766.55|1748.75|1767.37|1749.57|1766.55|1748.75|11
1649706390000|2022-04-11 19:46:30|1766.53|1748.73|1765.13|1747.33|1766.63|1748.83|1765.11|1747.31|24
1649706400000|2022-04-11 19:46:40|1765.15|1747.35|1766.23|1748.43|1766.23|1748.43|1764.79|1746.99|26
1649706410000|2022-04-11 19:46:50|1766.22|1748.42|1766.4|1748.6|1766.43|1748.63|1765.6|1747.8|33
1649706420000|2022-04-11 19:47:00|1766.41|1748.61|1766.78|1748.98|1766.78|1748.98|1766.4|1748.6|13
1649706430000|2022-04-11 19:47:10|1766.92|1749.12|1766.95|1749.15|1767.07|1749.27|1766.69|1748.89|16
1649706440000|2022-04-11 19:47:20|1766.82|1749.02|1767.08|1749.28|1767.12|1749.32|1766.75|1748.95|11
1649706450000|2022-04-11 19:47:30|1766.76|1748.96|1769.4|1751.6|1770.4|1752.6|1766.76|1748.96|27
1649706460000|2022-04-11 19:47:40|1769.43|1751.63|1769.55|1751.75|1769.55|1751.75|1769.22|1751.42|18
1649706470000|2022-04-11 19:47:50|1769.39|1751.59|1770.53|1752.73|1770.62|1752.82|1769.31|1751.51|18
1649706480000|2022-04-11 19:48:00|1770.57|1752.77|1768.35|1750.55|1771.61|1753.81|1767.83|1750.03|21
1649706490000|2022-04-11 19:48:10|1768.38|1750.58|1769.04|1751.24|1769.17|1751.37|1768.02|1750.22|22
1649706500000|2022-04-11 19:48:20|1768.94|1751.14|1770.06|1752.26|1770.33|1752.53|1768.94|1751.14|22
1649706510000|2022-04-11 19:48:30|1769.52|1751.72|1770.37|1752.57|1770.6|1752.8|1769.4|1751.6|23
1649706520000|2022-04-11 19:48:40|1770.33|1752.53|1770|1752.2|1770.44|1752.64|1769.63|1751.83|17
1649706530000|2022-04-11 19:48:50|1770.08|1752.28|1770.4|1752.6|1770.41|1752.61|1769.91|1752.11|6
1649706540000|2022-04-11 19:49:00|1770.49|1752.69|1770.93|1753.13|1771.06|1753.26|1770.4|1752.6|15
1649706550000|2022-04-11 19:49:10|1770.95|1753.15|1770.83|1753.03|1771.4|1753.6|1770.51|1752.71|25
1649706560000|2022-04-11 19:49:20|1770.9|1753.1|1769.67|1751.87|1770.9|1753.1|1769.64|1751.84|18
1649706570000|2022-04-11 19:49:30|1769.74|1751.94|1770.55|1752.75|1770.83|1753.03|1769.67|1751.87|25
1649706580000|2022-04-11 19:49:40|1770.69|1752.89|1771.49|1753.69|1771.76|1753.96|1770.69|1752.89|20
1649706590000|2022-04-11 19:49:50|1771.51|1753.71|1772.49|1754.69|1772.55|1754.75|1771.51|1753.71|27
1649706600000|2022-04-11 19:50:00|1772.4|1754.6|1772.4|1754.6|1773.15|1755.35|1771.59|1753.79|21
1649706610000|2022-04-11 19:50:10|1772.51|1754.71|1771.94|1754.14|1772.65|1754.85|1771.84|1754.04|17
1649706620000|2022-04-11 19:50:20|1771.99|1754.19|1772.31|1754.51|1772.4|1754.6|1771.9|1754.1|13
1649706630000|2022-04-11 19:50:30|1772.41|1754.61|1772.45|1754.65|1772.54|1754.74|1772.37|1754.57|7
1649706640000|2022-04-11 19:50:40|1772.46|1754.66|1772.39|1754.59|1772.46|1754.66|1771.98|1754.18|14
1649706650000|2022-04-11 19:50:50|1772.47|1754.67|1772.59|1754.79|1772.59|1754.79|1772.4|1754.6|4
1649706660000|2022-04-11 19:51:00|1772.41|1754.61|1772.46|1754.66|1772.52|1754.72|1772.36|1754.56|12
1649706670000|2022-04-11 19:51:10|1772.47|1754.67|1772.4|1754.6|1772.51|1754.71|1772.38|1754.58|11
1649706680000|2022-04-11 19:51:20|1772.45|1754.65|1772.5|1754.7|1772.5|1754.7|1772.45|1754.65|3
1649706690000|2022-04-11 19:51:30|1772.48|1754.68|1771.85|1754.05|1772.48|1754.68|1771.85|1754.05|9
1649706700000|2022-04-11 19:51:40|1771.86|1754.06|1771.91|1754.11|1772.32|1754.52|1771.85|1754.05|13
1649706710000|2022-04-11 19:51:50|1772.35|1754.55|1772.36|1754.56|1772.4|1754.6|1771.97|1754.17|13
1649706720000|2022-04-11 19:52:00|1772.26|1754.46|1772.38|1754.58|1772.38|1754.58|1771.8|1754|20
1649706730000|2022-04-11 19:52:10|1772.34|1754.54|1772.42|1754.62|1772.61|1754.81|1772.34|1754.54|14
1649706740000|2022-04-11 19:52:20|1772.32|1754.52|1772.42|1754.62|1772.42|1754.62|1772.32|1754.52|2
1649706760000|2022-04-11 19:52:40|1772.4|1754.6|1769.73|1751.93|1772.4|1754.6|1769.6|1751.8|27
1649706770000|2022-04-11 19:52:50|1769.85|1752.05|1768.99|1751.19|1769.92|1752.12|1768.94|1751.14|17
1649706780000|2022-04-11 19:53:00|1769.09|1751.29|1769.05|1751.25|1769.29|1751.49|1768.85|1751.05|15
1649706790000|2022-04-11 19:53:10|1769.1|1751.3|1770.4|1752.6|1770.4|1752.6|1769.1|1751.3|10
1649706800000|2022-04-11 19:53:20|1770.23|1752.43|1770.4|1752.6|1770.4|1752.6|1770.23|1752.43|2
1649706810000|2022-04-11 19:53:30|1770.33|1752.53|1770.28|1752.48|1770.4|1752.6|1770.28|1752.48|4
1649706820000|2022-04-11 19:53:40|1770.4|1752.6|1770.4|1752.6|1770.4|1752.6|1770.35|1752.55|3
1649706830000|2022-04-11 19:53:50|1770.39|1752.59|1770.4|1752.6|1770.4|1752.6|1770.39|1752.59|2
1649706840000|2022-04-11 19:54:00|1770.31|1752.51|1770.4|1752.6|1770.4|1752.6|1770.18|1752.38|5
1649706850000|2022-04-11 19:54:10|1770.42|1752.62|1770.4|1752.6|1770.42|1752.62|1770.4|1752.6|2
1649706860000|2022-04-11 19:54:20|1770.55|1752.75|1771.4|1753.6|1771.4|1753.6|1770.55|1752.75|5
1649706870000|2022-04-11 19:54:30|1771.19|1753.39|1771.4|1753.6|1771.4|1753.6|1770.4|1752.6|9
1649706880000|2022-04-11 19:54:40|1771.19|1753.39|1769.51|1751.71|1771.19|1753.39|1769.48|1751.68|15
1649706890000|2022-04-11 19:54:50|1769.5|1751.7|1769.48|1751.68|1769.51|1751.71|1768.95|1751.15|21
1649706900000|2022-04-11 19:55:00|1770.11|1752.31|1770.4|1752.6|1771.4|1753.6|1770.11|1752.31|15
1649706910000|2022-04-11 19:55:10|1770.47|1752.67|1771.51|1753.71|1771.51|1753.71|1770.47|1752.67|10
1649706920000|2022-04-11 19:55:20|1771.4|1753.6|1771.38|1753.58|1771.4|1753.6|1771.3|1753.5|6
1649706930000|2022-04-11 19:55:30|1771.39|1753.59|1771.52|1753.72|1771.52|1753.72|1771.32|1753.52|11
1649706940000|2022-04-11 19:55:40|1771.41|1753.61|1772.21|1754.41|1772.24|1754.44|1771.36|1753.56|21
1649706950000|2022-04-11 19:55:50|1771.8|1754|1773.33|1755.53|1773.33|1755.53|1771.7|1753.9|25
1649706960000|2022-04-11 19:56:00|1773.34|1755.54|1773.37|1755.57|1773.4|1755.6|1773.29|1755.49|8
1649706970000|2022-04-11 19:56:10|1773.34|1755.54|1773.39|1755.59|1773.39|1755.59|1773.34|1755.54|9
1649706980000|2022-04-11 19:56:20|1773.38|1755.58|1773.37|1755.57|1773.41|1755.61|1773.35|1755.55|9
1649706990000|2022-04-11 19:56:30|1773.38|1755.58|1773.4|1755.6|1773.55|1755.75|1773.38|1755.58|4
1649707000000|2022-04-11 19:56:40|1773.51|1755.71|1773.52|1755.72|1773.53|1755.73|1773.48|1755.68|7
1649707010000|2022-04-11 19:56:50|1773.51|1755.71|1774.39|1756.59|1774.42|1756.62|1773.51|1755.71|14
1649707020000|2022-04-11 19:57:00|1774.38|1756.58|1773.4|1755.6|1774.38|1756.58|1773.4|1755.6|5
1649707030000|2022-04-11 19:57:10|1773.6|1755.8|1773.4|1755.6|1773.6|1755.8|1773.18|1755.38|13
1649707040000|2022-04-11 19:57:20|1773.36|1755.56|1773.75|1755.95|1773.83|1756.03|1773.36|1755.56|15
1649707050000|2022-04-11 19:57:30|1773.71|1755.91|1774.4|1756.6|1774.4|1756.6|1773.71|1755.91|12
1649707060000|2022-04-11 19:57:40|1774.35|1756.55|1773.9|1756.1|1774.4|1756.6|1773.4|1755.6|10
1649707070000|2022-04-11 19:57:50|1773.4|1755.6|1773.4|1755.6|1774|1756.2|1773.4|1755.6|10
1649707080000|2022-04-11 19:58:00|1773.34|1755.54|1773.58|1755.78|1773.62|1755.82|1773.34|1755.54|10
1649707090000|2022-04-11 19:58:10|1773.4|1755.6|1773.9|1756.1|1774.12|1756.32|1773.32|1755.52|12
1649707100000|2022-04-11 19:58:20|1774.12|1756.32|1773.07|1755.27|1774.12|1756.32|1773.07|1755.27|16
1649707110000|2022-04-11 19:58:30|1772.46|1754.66|1772.4|1754.6|1772.9|1755.1|1772.4|1754.6|15
1649707120000|2022-04-11 19:58:40|1772.62|1754.82|1772.4|1754.6|1772.65|1754.85|1772.4|1754.6|5
1649707130000|2022-04-11 19:58:50|1772.38|1754.58|1771.4|1753.6|1772.77|1754.97|1771.4|1753.6|17
1649707140000|2022-04-11 19:59:00|1771.65|1753.85|1772.38|1754.58|1772.38|1754.58|1771.4|1753.6|15
1649707150000|2022-04-11 19:59:10|1772.37|1754.57|1770.59|1752.79|1772.4|1754.6|1770.59|1752.79|25
1649707160000|2022-04-11 19:59:20|1770.4|1752.6|1770.34|1752.54|1770.51|1752.71|1770.21|1752.41|11
1649707170000|2022-04-11 19:59:30|1770.47|1752.67|1771.37|1753.57|1772.03|1754.23|1770.47|1752.67|26
1649707180000|2022-04-11 19:59:40|1771.34|1753.54|1771.34|1753.54|1772.25|1754.45|1771.29|1753.49|18
1649707190000|2022-04-11 19:59:50|1771.36|1753.56|1771.5|1753.7|1771.5|1753.7|1771.35|1753.55|10
1649707200000|2022-04-11 20:00:00|1771.85|1754.05|1770.49|1752.69|1771.85|1754.05|1770.39|1752.59|19
1649707210000|2022-04-11 20:00:10|1770.39|1752.59|1770.88|1753.08|1770.88|1753.08|1770.39|1752.59|5
1649707220000|2022-04-11 20:00:20|1771.01|1753.21|1772.4|1754.6|1772.4|1754.6|1771.01|1753.21|6
1649707230000|2022-04-11 20:00:30|1772.46|1754.66|1775.4|1757.6|1775.4|1757.6|1772.46|1754.66|23
1649707240000|2022-04-11 20:00:40|1775.59|1757.79|1775.33|1757.53|1775.98|1758.18|1775.33|1757.53|10
1649707250000|2022-04-11 20:00:50|1775.44|1757.64|1775.4|1757.6|1776.34|1758.54|1775.38|1757.58|20
1649707260000|2022-04-11 20:01:00|1775.41|1757.61|1774.51|1756.71|1775.43|1757.63|1773.8|1756|22
1649707270000|2022-04-11 20:01:10|1774.57|1756.77|1774.8|1757|1775.3|1757.5|1773.69|1755.89|22
1649707280000|2022-04-11 20:01:20|1775.18|1757.38|1775.68|1757.88|1775.69|1757.89|1774.9|1757.1|15
1649707290000|2022-04-11 20:01:30|1775.59|1757.79|1775.55|1757.75|1775.67|1757.87|1775.28|1757.48|21
1649707300000|2022-04-11 20:01:40|1775.43|1757.63|1774.86|1757.06|1775.43|1757.63|1774.25|1756.45|14
1649707310000|2022-04-11 20:01:50|1775.05|1757.25|1773.4|1755.6|1775.05|1757.25|1773.4|1755.6|20
1649707320000|2022-04-11 20:02:00|1773.35|1755.55|1772.45|1754.65|1773.35|1755.55|1772.42|1754.62|10
1649707330000|2022-04-11 20:02:10|1772.5|1754.7|1772.39|1754.59|1772.5|1754.7|1772.39|1754.59|3
1649707340000|2022-04-11 20:02:20|1772.05|1754.25|1772.31|1754.51|1772.31|1754.51|1772|1754.2|4
1649707350000|2022-04-11 20:02:30|1772.36|1754.56|1772.26|1754.46|1772.41|1754.61|1772.17|1754.37|6
1649707360000|2022-04-11 20:02:40|1772.31|1754.51|1773.33|1755.53|1773.37|1755.57|1772.19|1754.39|13
1649707370000|2022-04-11 20:02:50|1773.34|1755.54|1773.55|1755.75|1774.31|1756.51|1773.31|1755.51|21
1649707380000|2022-04-11 20:03:00|1773.5|1755.7|1773.55|1755.75|1773.73|1755.93|1773.4|1755.6|15
1649707390000|2022-04-11 20:03:10|1773.45|1755.65|1774.35|1756.55|1774.35|1756.55|1773.44|1755.64|18
1649707400000|2022-04-11 20:03:20|1774.36|1756.56|1773.74|1755.94|1774.54|1756.74|1773.74|1755.94|21
1649707410000|2022-04-11 20:03:30|1773.72|1755.92|1773.4|1755.6|1773.9|1756.1|1773.4|1755.6|13
1649707420000|2022-04-11 20:03:40|1773.57|1755.77|1773.4|1755.6|1773.6|1755.8|1773.4|1755.6|8
1649707430000|2022-04-11 20:03:50|1773.34|1755.54|1771.34|1753.54|1773.34|1755.54|1771.34|1753.54|19
1649707440000|2022-04-11 20:04:00|1771.32|1753.52|1770.24|1752.44|1771.32|1753.52|1770.24|1752.44|15
1649707450000|2022-04-11 20:04:10|1770.2|1752.4|1768.51|1750.71|1770.2|1752.4|1768.51|1750.71|16
1649707460000|2022-04-11 20:04:20|1768.65|1750.85|1768.3|1750.5|1768.65|1750.85|1767.84|1750.04|19
1649707470000|2022-04-11 20:04:30|1767.8|1750|1767.15|1749.35|1767.8|1750|1766.35|1748.55|11
1649707480000|2022-04-11 20:04:40|1767.23|1749.43|1768.45|1750.65|1768.45|1750.65|1767.23|1749.43|21
1649707490000|2022-04-11 20:04:50|1768.39|1750.59|1767.31|1749.51|1768.39|1750.59|1767.26|1749.46|18
1649707500000|2022-04-11 20:05:00|1767.37|1749.57|1767.4|1749.6|1767.4|1749.6|1766.95|1749.15|10
1649707510000|2022-04-11 20:05:10|1767.32|1749.52|1767.18|1749.38|1767.32|1749.52|1766.5|1748.7|10
1649707520000|2022-04-11 20:05:20|1767.19|1749.39|1766.11|1748.31|1767.33|1749.53|1765.34|1747.54|29
1649707530000|2022-04-11 20:05:30|1765.85|1748.05|1762.69|1744.89|1766.08|1748.28|1762.69|1744.89|33
1649707540000|2022-04-11 20:05:40|1762.74|1744.94|1762.52|1744.72|1762.74|1744.94|1762.3|1744.5|27
1649707550000|2022-04-11 20:05:50|1762.5|1744.7|1763.05|1745.25|1763.1|1745.3|1762.49|1744.69|20
1649707560000|2022-04-11 20:06:00|1763.06|1745.26|1763.39|1745.59|1764.31|1746.51|1763.04|1745.24|29
1649707570000|2022-04-11 20:06:10|1763.38|1745.58|1762.69|1744.89|1763.4|1745.6|1762.36|1744.56|24
1649707580000|2022-04-11 20:06:20|1762.45|1744.65|1759.16|1741.36|1762.58|1744.78|1759.16|1741.36|20
1649707590000|2022-04-11 20:06:30|1758.51|1740.71|1753.51|1735.71|1758.6|1740.8|1753.5|1735.7|37
1649707600000|2022-04-11 20:06:40|1753.56|1735.76|1752.22|1734.42|1754.24|1736.44|1752.22|1734.42|33
1649707610000|2022-04-11 20:06:50|1752.52|1734.72|1748.53|1730.73|1752.66|1734.86|1748.53|1730.73|34
1649707620000|2022-04-11 20:07:00|1748.65|1730.85|1746.93|1729.13|1748.65|1730.85|1746.31|1728.51|32
1649707630000|2022-04-11 20:07:10|1746.89|1729.09|1743.77|1725.97|1746.89|1729.09|1743.42|1725.62|31
1649707640000|2022-04-11 20:07:20|1743.58|1725.78|1751.03|1733.23|1751.03|1733.23|1743.37|1725.57|36
1649707650000|2022-04-11 20:07:30|1751.45|1733.65|1751.68|1733.88|1751.71|1733.91|1748.45|1730.65|38
1649707660000|2022-04-11 20:07:40|1751.69|1733.89|1752.96|1735.16|1753.45|1735.65|1751.61|1733.81|29
1649707670000|2022-04-11 20:07:50|1752.98|1735.18|1752.31|1734.51|1752.98|1735.18|1751.18|1733.38|35
1649707680000|2022-04-11 20:08:00|1752.09|1734.29|1747.02|1729.22|1752.09|1734.29|1747.02|1729.22|34
1649707690000|2022-04-11 20:08:10|1747.07|1729.27|1748.32|1730.52|1748.32|1730.52|1746.88|1729.08|31
1649707700000|2022-04-11 20:08:20|1748.26|1730.46|1748.81|1731.01|1749.25|1731.45|1747.94|1730.14|26
1649707710000|2022-04-11 20:08:30|1748.83|1731.03|1747.31|1729.51|1748.88|1731.08|1746.79|1728.99|35
1649707720000|2022-04-11 20:08:40|1747.3|1729.5|1747.22|1729.42|1747.31|1729.51|1746.89|1729.09|21
1649707730000|2022-04-11 20:08:50|1746.98|1729.18|1747.13|1729.33|1747.13|1729.33|1745.07|1727.27|32
1649707740000|2022-04-11 20:09:00|1747.21|1729.41|1748.5|1730.7|1748.5|1730.7|1746.6|1728.8|33
1649707750000|2022-04-11 20:09:10|1748.38|1730.58|1749.45|1731.65|1750.31|1732.51|1748.38|1730.58|31
1649707760000|2022-04-11 20:09:20|1749.44|1731.64|1750.59|1732.79|1750.74|1732.94|1748.47|1730.67|31
1649707770000|2022-04-11 20:09:30|1750.54|1732.74|1751.31|1733.51|1751.31|1733.51|1750.27|1732.47|25
1649707780000|2022-04-11 20:09:40|1751.16|1733.36|1749.32|1731.52|1751.16|1733.36|1749.01|1731.21|33
1649707790000|2022-04-11 20:09:50|1749.38|1731.58|1749.03|1731.23|1749.38|1731.58|1748.92|1731.12|21
1649707800000|2022-04-11 20:10:00|1749.21|1731.41|1750.67|1732.87|1750.67|1732.87|1749.21|1731.41|31
1649707810000|2022-04-11 20:10:10|1750.72|1732.92|1750.75|1732.95|1751.57|1733.77|1750.72|1732.92|21
1649707820000|2022-04-11 20:10:20|1750.5|1732.7|1752.72|1734.92|1752.72|1734.92|1750.39|1732.59|28
1649707830000|2022-04-11 20:10:30|1753.2|1735.4|1751.32|1733.52|1753.4|1735.6|1751.15|1733.35|20
1649707840000|2022-04-11 20:10:40|1751.27|1733.47|1752.4|1734.6|1752.4|1734.6|1751.09|1733.29|27
1649707850000|2022-04-11 20:10:50|1752.2|1734.4|1750.06|1732.26|1752.39|1734.59|1750.06|1732.26|29
1649707860000|2022-04-11 20:11:00|1749.76|1731.96|1750.3|1732.5|1751.32|1733.52|1749.65|1731.85|27
1649707870000|2022-04-11 20:11:10|1750.25|1732.45|1750.66|1732.86|1750.9|1733.1|1749.4|1731.6|31
1649707880000|2022-04-11 20:11:20|1750.51|1732.71|1750.39|1732.59|1751.31|1733.51|1750.39|1732.59|23
1649707890000|2022-04-11 20:11:30|1750.37|1732.57|1751.4|1733.6|1751.4|1733.6|1749.01|1731.21|25
1649707900000|2022-04-11 20:11:40|1751.41|1733.61|1752.87|1735.07|1753.27|1735.47|1751.41|1733.61|29
1649707910000|2022-04-11 20:11:50|1752.86|1735.06|1751.97|1734.17|1753.07|1735.27|1751.97|1734.17|26
1649707920000|2022-04-11 20:12:00|1751.95|1734.15|1748.83|1731.03|1752.15|1734.35|1747.91|1730.11|33
1649707930000|2022-04-11 20:12:10|1748.79|1730.99|1750.16|1732.36|1750.16|1732.36|1748.51|1730.71|27
1649707940000|2022-04-11 20:12:20|1750.26|1732.46|1750.23|1732.43|1751.42|1733.62|1750.23|1732.43|28
1649707950000|2022-04-11 20:12:30|1750.07|1732.27|1750.4|1732.6|1750.54|1732.74|1749.95|1732.15|14
1649707960000|2022-04-11 20:12:40|1750.42|1732.62|1750.6|1732.8|1750.61|1732.81|1750.4|1732.6|17
1649707970000|2022-04-11 20:12:50|1750.46|1732.66|1750.46|1732.66|1750.52|1732.72|1750.43|1732.63|7
1649707980000|2022-04-11 20:13:00|1750.66|1732.86|1750.83|1733.03|1750.98|1733.18|1750.55|1732.75|22
1649707990000|2022-04-11 20:13:10|1750.82|1733.02|1751.15|1733.35|1751.15|1733.35|1750.81|1733.01|8
1649708000000|2022-04-11 20:13:20|1751.08|1733.28|1751.45|1733.65|1751.45|1733.65|1751.08|1733.28|9
1649708010000|2022-04-11 20:13:30|1751.58|1733.78|1751.23|1733.43|1751.69|1733.89|1750.74|1732.94|19
1649708020000|2022-04-11 20:13:40|1751.27|1733.47|1751.4|1733.6|1751.49|1733.69|1751.15|1733.35|12
1649708030000|2022-04-11 20:13:50|1751.43|1733.63|1751.3|1733.5|1751.94|1734.14|1751.3|1733.5|17
1649708040000|2022-04-11 20:14:00|1751.32|1733.52|1751.15|1733.35|1751.79|1733.99|1751.07|1733.27|22
1649708050000|2022-04-11 20:14:10|1751.14|1733.34|1750.03|1732.23|1751.14|1733.34|1749.76|1731.96|25
1649708060000|2022-04-11 20:14:20|1750.02|1732.22|1748.27|1730.47|1750.03|1732.23|1748.27|1730.47|23
1649708070000|2022-04-11 20:14:30|1748.85|1731.05|1746.19|1728.39|1748.85|1731.05|1745.7|1727.9|33
1649708080000|2022-04-11 20:14:40|1746.22|1728.42|1746.55|1728.75|1747.05|1729.25|1746.19|1728.39|19
1649708090000|2022-04-11 20:14:50|1746.4|1728.6|1745.67|1727.87|1746.54|1728.74|1745.61|1727.81|16
1649708100000|2022-04-11 20:15:00|1745.62|1727.82|1746.12|1728.32|1746.35|1728.55|1745.46|1727.66|23
1649708110000|2022-04-11 20:15:10|1746.04|1728.24|1747.39|1729.59|1747.48|1729.68|1746.04|1728.24|16
1649708120000|2022-04-11 20:15:20|1747.4|1729.6|1748.69|1730.89|1748.69|1730.89|1747.39|1729.59|28
1649708130000|2022-04-11 20:15:30|1748.68|1730.88|1749.22|1731.42|1749.22|1731.42|1747.76|1729.96|31
1649708140000|2022-04-11 20:15:40|1749.23|1731.43|1750.25|1732.45|1750.75|1732.95|1748.94|1731.14|29
1649708150000|2022-04-11 20:15:50|1750.1|1732.3|1749.36|1731.56|1750.1|1732.3|1748.87|1731.07|28
1649708160000|2022-04-11 20:16:00|1749.32|1731.52|1747.4|1729.6|1749.32|1731.52|1747.4|1729.6|32
1649708170000|2022-04-11 20:16:10|1747.34|1729.54|1747.45|1729.65|1747.45|1729.65|1746.93|1729.13|12
1649708180000|2022-04-11 20:16:20|1747.52|1729.72|1747.66|1729.86|1748.5|1730.7|1747.49|1729.69|29
1649708190000|2022-04-11 20:16:30|1747.57|1729.77|1746.74|1728.94|1747.62|1729.82|1746.74|1728.94|16
1649708200000|2022-04-11 20:16:40|1746.66|1728.86|1747.39|1729.59|1747.41|1729.61|1746.63|1728.83|30
1649708210000|2022-04-11 20:16:50|1747.38|1729.58|1747.61|1729.81|1748.25|1730.45|1747.01|1729.21|22
1649708220000|2022-04-11 20:17:00|1747.56|1729.76|1747.03|1729.23|1747.61|1729.81|1746.95|1729.15|14
1649708230000|2022-04-11 20:17:10|1746.95|1729.15|1746.86|1729.06|1747.06|1729.26|1746.79|1728.99|15
1649708240000|2022-04-11 20:17:20|1746.9|1729.1|1747.03|1729.23|1747.56|1729.76|1746.9|1729.1|27
1649708250000|2022-04-11 20:17:30|1746.71|1728.91|1745.9|1728.1|1746.93|1729.13|1745.8|1728|14
1649708260000|2022-04-11 20:17:40|1745.86|1728.06|1746|1728.2|1746.01|1728.21|1745.47|1727.67|29
1649708270000|2022-04-11 20:17:50|1745.95|1728.15|1745.58|1727.78|1745.95|1728.15|1745.48|1727.68|24
1649708280000|2022-04-11 20:18:00|1745.52|1727.72|1746.01|1728.21|1746.18|1728.38|1745.47|1727.67|19
1649708290000|2022-04-11 20:18:10|1746.12|1728.32|1746.54|1728.74|1746.54|1728.74|1745.98|1728.18|20
1649708300000|2022-04-11 20:18:20|1746.57|1728.77|1747.4|1729.6|1747.4|1729.6|1746.55|1728.75|12
1649708310000|2022-04-11 20:18:30|1747.59|1729.79|1747.4|1729.6|1747.59|1729.79|1747.21|1729.41|5
1649708320000|2022-04-11 20:18:40|1747.5|1729.7|1747.63|1729.83|1747.63|1729.83|1747.4|1729.6|6
1649708330000|2022-04-11 20:18:50|1747.49|1729.69|1748.4|1730.6|1748.4|1730.6|1747.49|1729.69|14
1649708340000|2022-04-11 20:19:00|1748.59|1730.79|1748.4|1730.6|1749.4|1731.6|1748.4|1730.6|7
1649708350000|2022-04-11 20:19:10|1748.69|1730.89|1749.39|1731.59|1749.4|1731.6|1748.69|1730.89|9
1649708360000|2022-04-11 20:19:20|1749.44|1731.64|1749.38|1731.58|1749.85|1732.05|1749.38|1731.58|19
1649708370000|2022-04-11 20:19:30|1749.4|1731.6|1749.44|1731.64|1749.65|1731.85|1749.4|1731.6|9
1649708380000|2022-04-11 20:19:40|1749.45|1731.65|1749.38|1731.58|1749.45|1731.65|1749.23|1731.43|15
1649708390000|2022-04-11 20:19:50|1749.44|1731.64|1749.47|1731.67|1749.47|1731.67|1749.3|1731.5|11
1649708400000|2022-04-11 20:20:00|1749.46|1731.66|1750.36|1732.56|1750.4|1732.6|1749.42|1731.62|17
1649708410000|2022-04-11 20:20:10|1750.43|1732.63|1750.15|1732.35|1750.66|1732.86|1750.1|1732.3|18
1649708420000|2022-04-11 20:20:20|1750.1|1732.3|1749.97|1732.17|1750.15|1732.35|1749.76|1731.96|15
1649708430000|2022-04-11 20:20:30|1749.92|1732.12|1749.87|1732.07|1749.95|1732.15|1749.73|1731.93|16
1649708440000|2022-04-11 20:20:40|1749.89|1732.09|1749.93|1732.13|1750.07|1732.27|1749.85|1732.05|11
1649708450000|2022-04-11 20:20:50|1749.74|1731.94|1748.7|1730.9|1749.74|1731.94|1748.54|1730.74|13
1649708460000|2022-04-11 20:21:00|1748.72|1730.92|1747.43|1729.63|1748.97|1731.17|1747.43|1729.63|26
1649708470000|2022-04-11 20:21:10|1747.41|1729.61|1746.91|1729.11|1747.44|1729.64|1746.74|1728.94|27
1649708480000|2022-04-11 20:21:20|1746.77|1728.97|1745.76|1727.96|1746.79|1728.99|1745.55|1727.75|20
1649708490000|2022-04-11 20:21:30|1745.75|1727.95|1743.94|1726.14|1745.78|1727.98|1743.94|1726.14|28
1649708500000|2022-04-11 20:21:40|1743.91|1726.11|1743.9|1726.1|1744.04|1726.24|1743.9|1726.1|7
1649708510000|2022-04-11 20:21:50|1743.91|1726.11|1743.9|1726.1|1743.91|1726.11|1743.73|1725.93|3
1649708520000|2022-04-11 20:22:00|1743.73|1725.93|1739.07|1721.27|1743.91|1726.11|1739.07|1721.27|19
1649708530000|2022-04-11 20:22:10|1738.01|1720.21|1732.92|1715.12|1738.12|1720.32|1732.87|1715.07|36
1649708540000|2022-04-11 20:22:20|1732.91|1715.11|1733.88|1716.08|1733.88|1716.08|1732.15|1714.35|16
1649708550000|2022-04-11 20:22:30|1734.07|1716.27|1734.92|1717.12|1736.98|1719.18|1734.07|1716.27|34
1649708560000|2022-04-11 20:22:40|1734.91|1717.11|1735.01|1717.21|1735.01|1717.21|1734.68|1716.88|25
1649708570000|2022-04-11 20:22:50|1735.21|1717.41|1734.87|1717.07|1735.61|1717.81|1734.02|1716.22|32
1649708580000|2022-04-11 20:23:00|1735.52|1717.72|1735.71|1717.91|1735.85|1718.05|1735.4|1717.6|23
1649708590000|2022-04-11 20:23:10|1735.86|1718.06|1734.92|1717.12|1735.91|1718.11|1734.6|1716.8|29
1649708600000|2022-04-11 20:23:20|1735.07|1717.27|1736.03|1718.23|1736.03|1718.23|1734.86|1717.06|31
1649708610000|2022-04-11 20:23:30|1736.1|1718.3|1735.59|1717.79|1736.1|1718.3|1735.43|1717.63|24
1649708620000|2022-04-11 20:23:40|1735.58|1717.78|1734.18|1716.38|1735.58|1717.78|1734.17|1716.37|21
1649708630000|2022-04-11 20:23:50|1734|1716.2|1733.6|1715.8|1734.19|1716.39|1733.57|1715.77|23
1649708640000|2022-04-11 20:24:00|1733.58|1715.78|1728.52|1710.72|1733.58|1715.78|1728.4|1710.6|29
1649708650000|2022-04-11 20:24:10|1728.43|1710.63|1726.29|1708.49|1728.43|1710.63|1725.95|1708.15|23
1649708660000|2022-04-11 20:24:20|1726.36|1708.56|1727.26|1709.46|1727.37|1709.57|1726.13|1708.33|31
1649708670000|2022-04-11 20:24:30|1727.24|1709.44|1727.24|1709.44|1727.79|1709.99|1727.16|1709.36|25
1649708680000|2022-04-11 20:24:40|1727.23|1709.43|1728.39|1710.59|1728.39|1710.59|1727.1|1709.3|20
1649708690000|2022-04-11 20:24:50|1728.31|1710.51|1727.65|1709.85|1728.57|1710.77|1727.6|1709.8|22
1649708700000|2022-04-11 20:25:00|1727.66|1709.86|1733.4|1715.6|1733.4|1715.6|1727.65|1709.85|21
1649708710000|2022-04-11 20:25:10|1733.62|1715.82|1733.68|1715.88|1735.66|1717.86|1732.99|1715.19|38
1649708720000|2022-04-11 20:25:20|1732.95|1715.15|1733.04|1715.24|1733.04|1715.24|1732.55|1714.75|23
1649708730000|2022-04-11 20:25:30|1733.09|1715.29|1732.8|1715|1733.12|1715.32|1731.9|1714.1|35
1649708740000|2022-04-11 20:25:40|1733.16|1715.36|1733.63|1715.83|1733.89|1716.09|1733.13|1715.33|29
1649708750000|2022-04-11 20:25:50|1733.59|1715.79|1737.29|1719.49|1737.4|1719.6|1733.48|1715.68|31
1649708760000|2022-04-11 20:26:00|1737.39|1719.59|1736.82|1719.02|1738.31|1720.51|1736.82|1719.02|35
1649708770000|2022-04-11 20:26:10|1736.74|1718.94|1735.2|1717.4|1736.74|1718.94|1734.84|1717.04|32
1649708780000|2022-04-11 20:26:20|1734.99|1717.19|1735.6|1717.8|1735.62|1717.82|1734.99|1717.19|27
1649708790000|2022-04-11 20:26:30|1735.62|1717.82|1735.29|1717.49|1735.94|1718.14|1734.24|1716.44|30
1649708800000|2022-04-11 20:26:40|1735.39|1717.59|1736.13|1718.33|1736.29|1718.49|1735.39|1717.59|14
1649708810000|2022-04-11 20:26:50|1736.14|1718.34|1736.69|1718.89|1736.69|1718.89|1736.04|1718.24|24
1649708820000|2022-04-11 20:27:00|1736.82|1719.02|1735.14|1717.34|1737.04|1719.24|1735.14|1717.34|20
1649708830000|2022-04-11 20:27:10|1735.19|1717.39|1733.7|1715.9|1735.38|1717.58|1733.7|1715.9|17
1649708840000|2022-04-11 20:27:20|1733.72|1715.92|1733.04|1715.24|1733.72|1715.92|1732.58|1714.78|23
1649708850000|2022-04-11 20:27:30|1733.07|1715.27|1734.4|1716.6|1734.47|1716.67|1732.71|1714.91|23
1649708860000|2022-04-11 20:27:40|1734.43|1716.63|1735.15|1717.35|1735.63|1717.83|1734.43|1716.63|26
1649708870000|2022-04-11 20:27:50|1735.16|1717.36|1735|1717.2|1735.24|1717.44|1734.94|1717.14|17
1649708880000|2022-04-11 20:28:00|1735.02|1717.22|1736.14|1718.34|1736.4|1718.6|1734.96|1717.16|28
1649708890000|2022-04-11 20:28:10|1736.11|1718.31|1737.38|1719.58|1737.39|1719.59|1736.11|1718.31|31
1649708900000|2022-04-11 20:28:20|1737.52|1719.72|1738.59|1720.79|1738.59|1720.79|1737.52|1719.72|36
1649708910000|2022-04-11 20:28:30|1738.65|1720.85|1738.45|1720.65|1738.82|1721.02|1738.4|1720.6|29
1649708920000|2022-04-11 20:28:40|1738.48|1720.68|1739.16|1721.36|1739.59|1721.79|1738.48|1720.68|23
1649708930000|2022-04-11 20:28:50|1739.18|1721.38|1740.14|1722.34|1740.78|1722.98|1739.12|1721.32|29
1649708940000|2022-04-11 20:29:00|1740.31|1722.51|1742.9|1725.1|1742.9|1725.1|1740.25|1722.45|32
1649708950000|2022-04-11 20:29:10|1743.4|1725.6|1742.39|1724.59|1743.62|1725.82|1742.38|1724.58|29
1649708960000|2022-04-11 20:29:20|1742.37|1724.57|1742.14|1724.34|1743.04|1725.24|1741.9|1724.1|29
1649708970000|2022-04-11 20:29:30|1742.38|1724.58|1743.29|1725.49|1743.43|1725.63|1741.49|1723.69|32
1649708980000|2022-04-11 20:29:40|1743.22|1725.42|1743.18|1725.38|1743.22|1725.42|1742.5|1724.7|31
1649708990000|2022-04-11 20:29:50|1743.2|1725.4|1743.2|1725.4|1743.23|1725.43|1742.78|1724.98|29
1649709000000|2022-04-11 20:30:00|1743.31|1725.51|1740.73|1722.93|1743.31|1725.51|1740.73|1722.93|24
1649709010000|2022-04-11 20:30:10|1741.61|1723.81|1740.56|1722.76|1741.61|1723.81|1739.77|1721.97|30
1649709020000|2022-04-11 20:30:20|1740.53|1722.73|1742.1|1724.3|1742.1|1724.3|1739.68|1721.88|33
1649709030000|2022-04-11 20:30:30|1742.25|1724.45|1746.4|1728.6|1746.4|1728.6|1742.25|1724.45|27
1649709040000|2022-04-11 20:30:40|1746.21|1728.41|1749.32|1731.52|1749.33|1731.53|1745.9|1728.1|20
1649709050000|2022-04-11 20:30:50|1749.48|1731.68|1750.4|1732.6|1751.35|1733.55|1748.95|1731.15|31
1649709060000|2022-04-11 20:31:00|1750.37|1732.57|1748.38|1730.58|1750.37|1732.57|1748.38|1730.58|23
1649709070000|2022-04-11 20:31:10|1748.22|1730.42|1748.77|1730.97|1749|1731.2|1747.44|1729.64|27
1649709080000|2022-04-11 20:31:20|1748.78|1730.98|1749.66|1731.86|1749.74|1731.94|1748.54|1730.74|28
1649709090000|2022-04-11 20:31:30|1749.52|1731.72|1749.54|1731.74|1749.61|1731.81|1748.74|1730.94|26
1649709100000|2022-04-11 20:31:40|1749.58|1731.78|1749.51|1731.71|1749.78|1731.98|1749.46|1731.66|20
1649709110000|2022-04-11 20:31:50|1749.5|1731.7|1748.63|1730.83|1749.5|1731.7|1748.63|1730.83|26
1649709120000|2022-04-11 20:32:00|1748.65|1730.85|1749.39|1731.59|1749.5|1731.7|1748.58|1730.78|23
1649709130000|2022-04-11 20:32:10|1749.41|1731.61|1750.36|1732.56|1750.4|1732.6|1749.41|1731.61|20
1649709140000|2022-04-11 20:32:20|1750.29|1732.49|1750.12|1732.32|1750.4|1732.6|1749.85|1732.05|13
1649709150000|2022-04-11 20:32:30|1750.15|1732.35|1750.3|1732.5|1750.3|1732.5|1749.57|1731.77|28
1649709160000|2022-04-11 20:32:40|1750.45|1732.65|1749.78|1731.98|1750.49|1732.69|1749.65|1731.85|20
1649709170000|2022-04-11 20:32:50|1749.83|1732.03|1749.63|1731.83|1750.41|1732.61|1749.63|1731.83|23
1649709180000|2022-04-11 20:33:00|1749.57|1731.77|1750.19|1732.39|1750.28|1732.48|1749.55|1731.75|26
1649709190000|2022-04-11 20:33:10|1750.03|1732.23|1750.31|1732.51|1750.36|1732.56|1749.89|1732.09|29
1649709200000|2022-04-11 20:33:20|1750.26|1732.46|1750.45|1732.65|1750.85|1733.05|1750.15|1732.35|22
1649709210000|2022-04-11 20:33:30|1750.66|1732.86|1750.4|1732.6|1750.99|1733.19|1750.39|1732.59|26
1649709220000|2022-04-11 20:33:40|1750.54|1732.74|1749.63|1731.83|1751.15|1733.35|1749.63|1731.83|20
1649709230000|2022-04-11 20:33:50|1749.62|1731.82|1746.81|1729.01|1749.63|1731.83|1746.78|1728.98|28
1649709240000|2022-04-11 20:34:00|1746.72|1728.92|1748.53|1730.73|1748.54|1730.74|1746.72|1728.92|28
1649709250000|2022-04-11 20:34:10|1748.61|1730.81|1747.97|1730.17|1749.22|1731.42|1747.38|1729.58|24
1649709260000|2022-04-11 20:34:20|1747.99|1730.19|1747.83|1730.03|1747.99|1730.19|1747.49|1729.69|18
1649709270000|2022-04-11 20:34:30|1747.85|1730.05|1747.79|1729.99|1748.17|1730.37|1747.6|1729.8|20
1649709280000|2022-04-11 20:34:40|1747.87|1730.07|1748.11|1730.31|1748.11|1730.31|1747.59|1729.79|17
1649709290000|2022-04-11 20:34:50|1748.12|1730.32|1749.36|1731.56|1749.58|1731.78|1748.12|1730.32|24
1649709300000|2022-04-11 20:35:00|1749.37|1731.57|1751.23|1733.43|1751.4|1733.6|1749.37|1731.57|17
1649709310000|2022-04-11 20:35:10|1751.4|1733.6|1751.59|1733.79|1751.78|1733.98|1751.4|1733.6|14
1649709320000|2022-04-11 20:35:20|1751.4|1733.6|1748.85|1731.05|1751.4|1733.6|1748.85|1731.05|15
1649709330000|2022-04-11 20:35:30|1748.8|1731|1749.35|1731.55|1749.35|1731.55|1748.51|1730.71|14
1649709340000|2022-04-11 20:35:40|1749.28|1731.48|1749.4|1731.6|1749.4|1731.6|1749.25|1731.45|8
1649709350000|2022-04-11 20:35:50|1749.37|1731.57|1749.37|1731.57|1749.4|1731.6|1749.34|1731.54|4
1649709360000|2022-04-11 20:36:00|1749.4|1731.6|1749.85|1732.05|1750.35|1732.55|1749.4|1731.6|10
1649709370000|2022-04-11 20:36:10|1749.33|1731.53|1749.37|1731.57|1749.41|1731.61|1749.33|1731.53|6
1649709380000|2022-04-11 20:36:20|1749.38|1731.58|1749.37|1731.57|1749.4|1731.6|1749.35|1731.55|6
1649709390000|2022-04-11 20:36:30|1749.4|1731.6|1749.34|1731.54|1749.4|1731.6|1749.29|1731.49|8
1649709400000|2022-04-11 20:36:40|1749.3|1731.5|1749.81|1732.01|1749.84|1732.04|1749.3|1731.5|6
1649709410000|2022-04-11 20:36:50|1749.36|1731.56|1748.54|1730.74|1749.4|1731.6|1748.44|1730.64|21
1649709420000|2022-04-11 20:37:00|1748.45|1730.65|1747.4|1729.6|1748.45|1730.65|1747.4|1729.6|5
1649709430000|2022-04-11 20:37:10|1747.65|1729.85|1749.16|1731.36|1749.17|1731.37|1747.65|1729.85|21
1649709440000|2022-04-11 20:37:20|1749.17|1731.37|1749.39|1731.59|1750.24|1732.44|1749.15|1731.35|25
1649709450000|2022-04-11 20:37:30|1749.27|1731.47|1747.37|1729.57|1749.27|1731.47|1746.54|1728.74|29
1649709460000|2022-04-11 20:37:40|1747.5|1729.7|1747.47|1729.67|1747.65|1729.85|1747.37|1729.57|7
1649709470000|2022-04-11 20:37:50|1747.4|1729.6|1747.4|1729.6|1747.4|1729.6|1747.4|1729.6|1
1649709480000|2022-04-11 20:38:00|1747.42|1729.62|1747.61|1729.81|1747.8|1730|1747.42|1729.62|8
1649709490000|2022-04-11 20:38:10|1747.53|1729.73|1747.34|1729.54|1747.54|1729.74|1747.29|1729.49|9
1649709500000|2022-04-11 20:38:20|1747.35|1729.55|1747.53|1729.73|1747.92|1730.12|1747.31|1729.51|18
1649709510000|2022-04-11 20:38:30|1747.36|1729.56|1746.73|1728.93|1747.36|1729.56|1746.72|1728.92|19
1649709520000|2022-04-11 20:38:40|1746.72|1728.92|1746.39|1728.59|1746.74|1728.94|1746.39|1728.59|7
1649709530000|2022-04-11 20:38:50|1745.74|1727.94|1746.08|1728.28|1746.43|1728.63|1745.74|1727.94|21
1649709540000|2022-04-11 20:39:00|1746.09|1728.29|1747.34|1729.54|1747.43|1729.63|1746.04|1728.24|24
1649709550000|2022-04-11 20:39:10|1747.33|1729.53|1746.26|1728.46|1747.33|1729.53|1745.7|1727.9|21
1649709560000|2022-04-11 20:39:20|1746.32|1728.52|1745.55|1727.75|1746.4|1728.6|1745.53|1727.73|11
1649709570000|2022-04-11 20:39:30|1745.51|1727.71|1745.52|1727.72|1746.3|1728.5|1745.51|1727.71|12
1649709580000|2022-04-11 20:39:40|1745.92|1728.12|1745.2|1727.4|1746.09|1728.29|1745.17|1727.37|17
1649709590000|2022-04-11 20:39:50|1744.95|1727.15|1746.53|1728.73|1746.53|1728.73|1744.95|1727.15|16
1649709600000|2022-04-11 20:40:00|1746.57|1728.77|1747.4|1729.6|1748.19|1730.39|1746.57|1728.77|24
1649709610000|2022-04-11 20:40:10|1747.28|1729.48|1745.85|1728.05|1747.4|1729.6|1745.4|1727.6|13
1649709620000|2022-04-11 20:40:20|1745.55|1727.75|1746.42|1728.62|1747.01|1729.21|1745.49|1727.69|20
1649709630000|2022-04-11 20:40:30|1746.37|1728.57|1746.21|1728.41|1746.37|1728.57|1745.93|1728.13|16
1649709640000|2022-04-11 20:40:40|1746.06|1728.26|1745.39|1727.59|1746.08|1728.28|1745.39|1727.59|6
1649709650000|2022-04-11 20:40:50|1745.33|1727.53|1745.32|1727.52|1745.33|1727.53|1744.63|1726.83|10
1649709660000|2022-04-11 20:41:00|1745.34|1727.54|1745.32|1727.52|1745.38|1727.58|1745.31|1727.51|12
1649709670000|2022-04-11 20:41:10|1745.5|1727.7|1744.83|1727.03|1745.5|1727.7|1744.83|1727.03|6
1649709680000|2022-04-11 20:41:20|1744.55|1726.75|1744.46|1726.66|1744.88|1727.08|1744.46|1726.66|11
1649709690000|2022-04-11 20:41:30|1744.41|1726.61|1742.87|1725.07|1744.43|1726.63|1742.73|1724.93|26
1649709700000|2022-04-11 20:41:40|1742.71|1724.91|1741.59|1723.79|1742.91|1725.11|1741.57|1723.77|19
1649709710000|2022-04-11 20:41:50|1741.36|1723.56|1740.9|1723.1|1741.4|1723.6|1740.9|1723.1|17
1649709720000|2022-04-11 20:42:00|1741.28|1723.48|1740.38|1722.58|1741.28|1723.48|1740.38|1722.58|12
1649709730000|2022-04-11 20:42:10|1740.4|1722.6|1740.26|1722.46|1740.4|1722.6|1739.87|1722.07|13
1649709740000|2022-04-11 20:42:20|1740.31|1722.51|1738.97|1721.17|1740.31|1722.51|1738.65|1720.85|23
1649709750000|2022-04-11 20:42:30|1738.67|1720.87|1738.38|1720.58|1738.67|1720.87|1738.12|1720.32|19
1649709760000|2022-04-11 20:42:40|1738.29|1720.49|1739.19|1721.39|1739.43|1721.63|1738.27|1720.47|23
1649709770000|2022-04-11 20:42:50|1739.2|1721.4|1739.31|1721.51|1739.36|1721.56|1738.87|1721.07|18
1649709780000|2022-04-11 20:43:00|1739.33|1721.53|1738.45|1720.65|1739.5|1721.7|1738.39|1720.59|20
1649709790000|2022-04-11 20:43:10|1738.4|1720.6|1738.17|1720.37|1738.49|1720.69|1737.53|1719.73|20
1649709800000|2022-04-11 20:43:20|1738.35|1720.55|1740.29|1722.49|1740.29|1722.49|1738.35|1720.55|29
1649709810000|2022-04-11 20:43:30|1740.3|1722.5|1739.78|1721.98|1740.31|1722.51|1739.49|1721.69|13
1649709820000|2022-04-11 20:43:40|1739.81|1722.01|1741.25|1723.45|1741.25|1723.45|1739.81|1722.01|21
1649709830000|2022-04-11 20:43:50|1741.26|1723.46|1742.4|1724.6|1742.4|1724.6|1741.26|1723.46|12
1649709840000|2022-04-11 20:44:00|1742.38|1724.58|1742.3|1724.5|1742.4|1724.6|1742.3|1724.5|7
1649709850000|2022-04-11 20:44:10|1742.06|1724.26|1738.41|1720.61|1742.06|1724.26|1737.86|1720.06|36
1649709860000|2022-04-11 20:44:20|1738.38|1720.58|1738.11|1720.31|1738.42|1720.62|1737.72|1719.92|22
1649709870000|2022-04-11 20:44:30|1738.07|1720.27|1738.24|1720.44|1738.24|1720.44|1737.36|1719.56|22
1649709880000|2022-04-11 20:44:40|1738.12|1720.32|1737.89|1720.09|1738.12|1720.32|1737.38|1719.58|18
1649709890000|2022-04-11 20:44:50|1738.27|1720.47|1737.75|1719.95|1738.4|1720.6|1737.56|1719.76|17
1649709900000|2022-04-11 20:45:00|1737.9|1720.1|1740.6|1722.8|1741.29|1723.49|1737.78|1719.98|37
1649709910000|2022-04-11 20:45:10|1740.36|1722.56|1738.9|1721.1|1740.38|1722.58|1738.49|1720.69|21
1649709920000|2022-04-11 20:45:20|1738.37|1720.57|1737.71|1719.91|1738.84|1721.04|1737.71|1719.91|22
1649709930000|2022-04-11 20:45:30|1737.68|1719.88|1738.58|1720.78|1738.58|1720.78|1737.68|1719.88|17
1649709940000|2022-04-11 20:45:40|1738.51|1720.71|1738.34|1720.54|1738.53|1720.73|1738.33|1720.53|15
1649709950000|2022-04-11 20:45:50|1738.31|1720.51|1738.35|1720.55|1738.4|1720.6|1738.31|1720.51|6
1649709960000|2022-04-11 20:46:00|1738.34|1720.54|1738.34|1720.54|1738.4|1720.6|1737.97|1720.17|18
1649709970000|2022-04-11 20:46:10|1738.46|1720.66|1737.9|1720.1|1738.52|1720.72|1737.9|1720.1|18
1649709980000|2022-04-11 20:46:20|1737.5|1719.7|1737.5|1719.7|1737.5|1719.7|1737.48|1719.68|3
1649709990000|2022-04-11 20:46:30|1737.48|1719.68|1737.45|1719.65|1737.74|1719.94|1737.45|1719.65|5
1649710000000|2022-04-11 20:46:40|1737.46|1719.66|1738.15|1720.35|1738.3|1720.5|1737.46|1719.66|13
1649710010000|2022-04-11 20:46:50|1738.31|1720.51|1740.33|1722.53|1740.33|1722.53|1738.31|1720.51|29
1649710020000|2022-04-11 20:47:00|1740.55|1722.75|1739.41|1721.61|1740.55|1722.75|1739.36|1721.56|16
1649710030000|2022-04-11 20:47:10|1739.51|1721.71|1739.59|1721.79|1739.85|1722.05|1739.37|1721.57|9
1649710040000|2022-04-11 20:47:20|1739.37|1721.57|1740.11|1722.31|1740.11|1722.31|1739.36|1721.56|17
1649710050000|2022-04-11 20:47:30|1740.07|1722.27|1741.4|1723.6|1741.4|1723.6|1740.07|1722.27|14
1649710060000|2022-04-11 20:47:40|1741.5|1723.7|1742.49|1724.69|1742.49|1724.69|1741.4|1723.6|13
1649710070000|2022-04-11 20:47:50|1742.5|1724.7|1743.58|1725.78|1743.58|1725.78|1742.5|1724.7|23
1649710080000|2022-04-11 20:48:00|1743.56|1725.76|1743.85|1726.05|1743.85|1726.05|1743.44|1725.64|9
1649710090000|2022-04-11 20:48:10|1743.92|1726.12|1743.95|1726.15|1744.1|1726.3|1743.53|1725.73|15
1649710100000|2022-04-11 20:48:20|1744.1|1726.3|1743.62|1725.82|1744.1|1726.3|1742.94|1725.14|24
1649710110000|2022-04-11 20:48:30|1743.66|1725.86|1745.57|1727.77|1745.88|1728.08|1743.64|1725.84|25
1649710120000|2022-04-11 20:48:40|1745.38|1727.58|1745.7|1727.9|1746.4|1728.6|1745.38|1727.58|13
1649710130000|2022-04-11 20:48:50|1745.89|1728.09|1746.04|1728.24|1746.15|1728.35|1745.4|1727.6|10
1649710140000|2022-04-11 20:49:00|1745.85|1728.05|1745.9|1728.1|1746.4|1728.6|1745.85|1728.05|8
1649710150000|2022-04-11 20:49:10|1745.58|1727.78|1744.62|1726.82|1745.58|1727.78|1744.5|1726.7|9
1649710160000|2022-04-11 20:49:20|1744.66|1726.86|1744.56|1726.76|1744.66|1726.86|1744.52|1726.72|13
1649710170000|2022-04-11 20:49:30|1744.43|1726.63|1744.55|1726.75|1744.55|1726.75|1744.43|1726.63|12
1649710180000|2022-04-11 20:49:40|1744.56|1726.76|1744.4|1726.6|1744.58|1726.78|1744.4|1726.6|18
1649710190000|2022-04-11 20:49:50|1744.43|1726.63|1745.09|1727.29|1745.27|1727.47|1744|1726.2|18
1649710200000|2022-04-11 20:50:00|1745.14|1727.34|1742.43|1724.63|1745.14|1727.34|1742.43|1724.63|22
1649710210000|2022-04-11 20:50:10|1742.8|1725|1742.55|1724.75|1742.8|1725|1741.53|1723.73|29
1649710220000|2022-04-11 20:50:20|1742.54|1724.74|1739.53|1721.73|1742.54|1724.74|1739.53|1721.73|22
1649710230000|2022-04-11 20:50:30|1739.29|1721.49|1737.86|1720.06|1739.29|1721.49|1737.86|1720.06|22
1649710240000|2022-04-11 20:50:40|1738.08|1720.28|1741.54|1723.74|1741.54|1723.74|1738.04|1720.24|34
1649710250000|2022-04-11 20:50:50|1741.47|1723.67|1741.38|1723.58|1741.54|1723.74|1740.74|1722.94|27
1649710260000|2022-04-11 20:51:00|1741.4|1723.6|1740.13|1722.33|1741.41|1723.61|1739.98|1722.18|16
1649710270000|2022-04-11 20:51:10|1739.69|1721.89|1740.33|1722.53|1740.38|1722.58|1739.6|1721.8|18
1649710280000|2022-04-11 20:51:20|1740.32|1722.52|1740.35|1722.55|1740.39|1722.59|1740.26|1722.46|15
1649710290000|2022-04-11 20:51:30|1740.34|1722.54|1740.45|1722.65|1740.53|1722.73|1740.34|1722.54|9
1649710300000|2022-04-11 20:51:40|1740.46|1722.66|1741.32|1723.52|1741.32|1723.52|1740.46|1722.66|17
1649710310000|2022-04-11 20:51:50|1741.36|1723.56|1742.07|1724.27|1742.3|1724.5|1741.35|1723.55|18
1649710320000|2022-04-11 20:52:00|1742.03|1724.23|1742.06|1724.26|1742.11|1724.31|1741.58|1723.78|14
1649710330000|2022-04-11 20:52:10|1742.12|1724.32|1742.38|1724.58|1742.38|1724.58|1741.67|1723.87|23
1649710340000|2022-04-11 20:52:20|1742.39|1724.59|1744.05|1726.25|1744.4|1726.6|1742.39|1724.59|22
1649710350000|2022-04-11 20:52:30|1744.07|1726.27|1744.4|1726.6|1744.5|1726.7|1743.79|1725.99|9
1649710360000|2022-04-11 20:52:40|1744.39|1726.59|1744.4|1726.6|1744.4|1726.6|1744.39|1726.59|2
1649710370000|2022-04-11 20:52:50|1744.36|1726.56|1745.3|1727.5|1745.3|1727.5|1744.36|1726.56|12
1649710380000|2022-04-11 20:53:00|1745.4|1727.6|1741.82|1724.02|1745.4|1727.6|1741.82|1724.02|23
1649710390000|2022-04-11 20:53:10|1742.04|1724.24|1740.01|1722.21|1742.04|1724.24|1739.58|1721.78|25
1649710400000|2022-04-11 20:53:20|1740.02|1722.22|1739.52|1721.72|1740.4|1722.6|1739.52|1721.72|21
1649710410000|2022-04-11 20:53:30|1739.45|1721.65|1738.7|1720.9|1739.45|1721.65|1738.42|1720.62|18
1649710420000|2022-04-11 20:53:40|1738.67|1720.87|1738.61|1720.81|1739.14|1721.34|1738.61|1720.81|7
1649710430000|2022-04-11 20:53:50|1737.86|1720.06|1736.91|1719.11|1737.86|1720.06|1736.81|1719.01|16
1649710440000|2022-04-11 20:54:00|1736.79|1718.99|1738.46|1720.66|1738.48|1720.68|1736.79|1718.99|25
1649710450000|2022-04-11 20:54:10|1738.44|1720.64|1739.3|1721.5|1739.38|1721.58|1738.39|1720.59|20
1649710460000|2022-04-11 20:54:20|1739.46|1721.66|1740.81|1723.01|1740.87|1723.07|1739.44|1721.64|24
1649710470000|2022-04-11 20:54:30|1740.58|1722.78|1739.95|1722.15|1740.83|1723.03|1739.95|1722.15|16
1649710480000|2022-04-11 20:54:40|1739.93|1722.13|1739.84|1722.04|1740.15|1722.35|1739.55|1721.75|12
1649710490000|2022-04-11 20:54:50|1739.87|1722.07|1740.14|1722.34|1740.15|1722.35|1739.84|1722.04|11
1649710500000|2022-04-11 20:55:00|1740.16|1722.36|1741.72|1723.92|1741.72|1723.92|1739.6|1721.8|24
1649710510000|2022-04-11 20:55:10|1741.82|1724.02|1741.86|1724.06|1742.61|1724.81|1741.82|1724.02|17
1649710520000|2022-04-11 20:55:20|1741.84|1724.04|1741.73|1723.93|1741.84|1724.04|1741.71|1723.91|4
1649710530000|2022-04-11 20:55:30|1741.69|1723.89|1742.31|1724.51|1742.32|1724.52|1741.6|1723.8|19
1649710540000|2022-04-11 20:55:40|1742.27|1724.47|1742.18|1724.38|1742.27|1724.47|1741.65|1723.85|14
1649710550000|2022-04-11 20:55:50|1742.23|1724.43|1742.33|1724.53|1742.33|1724.53|1742.23|1724.43|4
1649710560000|2022-04-11 20:56:00|1742.4|1724.6|1742.43|1724.63|1742.47|1724.67|1742.4|1724.6|7
1649710570000|2022-04-11 20:56:10|1742.42|1724.62|1741.4|1723.6|1742.47|1724.67|1741.4|1723.6|14
1649710580000|2022-04-11 20:56:20|1741.35|1723.55|1740.68|1722.88|1741.35|1723.55|1740.67|1722.87|10
1649710590000|2022-04-11 20:56:30|1740.7|1722.9|1739.78|1721.98|1740.7|1722.9|1739.74|1721.94|16
1649710600000|2022-04-11 20:56:40|1739.74|1721.94|1739.53|1721.73|1740.11|1722.31|1739.52|1721.72|17
1649710610000|2022-04-11 20:56:50|1739.52|1721.72|1739.18|1721.38|1739.53|1721.73|1739.18|1721.38|7
1649710620000|2022-04-11 20:57:00|1739.04|1721.24|1739.24|1721.44|1739.33|1721.53|1739.04|1721.24|9
1649710630000|2022-04-11 20:57:10|1739.18|1721.38|1740.84|1723.04|1741.69|1723.89|1739.18|1721.38|24
1649710640000|2022-04-11 20:57:20|1740.83|1723.03|1740.46|1722.66|1740.84|1723.04|1740.46|1722.66|13
1649710650000|2022-04-11 20:57:30|1740.48|1722.68|1740.04|1722.24|1740.48|1722.68|1739.63|1721.83|14
1649710660000|2022-04-11 20:57:40|1739.94|1722.14|1740.64|1722.84|1740.64|1722.84|1739.17|1721.37|33
1649710670000|2022-04-11 20:57:50|1740.67|1722.87|1741.53|1723.73|1741.58|1723.78|1740.67|1722.87|25
1649710680000|2022-04-11 20:58:00|1741.54|1723.74|1739.45|1721.65|1741.91|1724.11|1739.45|1721.65|24
1649710690000|2022-04-11 20:58:10|1738.58|1720.78|1736.75|1718.95|1738.68|1720.88|1736.3|1718.5|34
1649710700000|2022-04-11 20:58:20|1736.74|1718.94|1736.41|1718.61|1736.74|1718.94|1736.3|1718.5|19
1649710710000|2022-04-11 20:58:30|1736.37|1718.57|1736.33|1718.53|1736.47|1718.67|1736.1|1718.3|10
1649710720000|2022-04-11 20:58:40|1736.27|1718.47|1736.76|1718.96|1737.02|1719.22|1736.27|1718.47|22
1649710730000|2022-04-11 20:58:50|1736.79|1718.99|1736.78|1718.98|1736.81|1719.01|1736.78|1718.98|6
1649710740000|2022-04-11 20:59:00|1736.79|1718.99|1736.94|1719.14|1736.94|1719.14|1736.78|1718.98|13
1649710750000|2022-04-11 20:59:10|1736.9|1719.1|1737.48|1719.68|1737.51|1719.71|1736.84|1719.04|12
1649710760000|2022-04-11 20:59:20|1737.46|1719.66|1737.83|1720.03|1737.83|1720.03|1737.42|1719.62|13
1649710770000|2022-04-11 20:59:30|1737.73|1719.93|1737.99|1720.19|1737.99|1720.19|1737.61|1719.81|13
1649710780000|2022-04-11 20:59:40|1737.82|1720.02|1738.46|1720.66|1738.47|1720.67|1737.82|1720.02|12
1649710790000|2022-04-11 20:59:50|1738.58|1720.78|1737.74|1719.94|1738.61|1720.81|1737.73|1719.93|16
1649710800000|2022-04-11 21:00:00|1737.73|1719.93|1737|1719.2|1737.73|1719.93|1736.85|1719.05|10
1649710810000|2022-04-11 21:00:10|1736.98|1719.18|1740.44|1722.64|1740.44|1722.64|1736.98|1719.18|31
1649710820000|2022-04-11 21:00:20|1740.62|1722.82|1743.18|1725.38|1743.23|1725.43|1740.62|1722.82|20
1649710830000|2022-04-11 21:00:30|1743.34|1725.54|1743.81|1726.01|1743.83|1726.03|1743.27|1725.47|18
1649710840000|2022-04-11 21:00:40|1743.82|1726.02|1744.42|1726.62|1744.88|1727.08|1743.82|1726.02|25
1649710850000|2022-04-11 21:00:50|1744.36|1726.56|1744.36|1726.56|1744.46|1726.66|1744.36|1726.56|3
1649710860000|2022-04-11 21:01:00|1744.46|1726.66|1744.52|1726.72|1744.52|1726.72|1744.32|1726.52|8
1649710870000|2022-04-11 21:01:10|1744.41|1726.61|1744.13|1726.33|1744.41|1726.61|1744.13|1726.33|5
1649710880000|2022-04-11 21:01:20|1743.85|1726.05|1743.72|1725.92|1743.85|1726.05|1743.37|1725.57|22
1649710890000|2022-04-11 21:01:30|1744.14|1726.34|1743.34|1725.54|1744.14|1726.34|1743.34|1725.54|8
1649710900000|2022-04-11 21:01:40|1743.4|1725.6|1743.72|1725.92|1743.74|1725.94|1743.4|1725.6|15
1649710920000|2022-04-11 21:02:00|1743.71|1725.91|1743.67|1725.87|1743.74|1725.94|1743.67|1725.87|6
1649710930000|2022-04-11 21:02:10|1743.47|1725.67|1742.31|1724.51|1743.47|1725.67|1742.24|1724.44|13
1649710940000|2022-04-11 21:02:20|1741.65|1723.85|1742.49|1724.69|1742.52|1724.72|1741.65|1723.85|15
1649710950000|2022-04-11 21:02:30|1742.5|1724.7|1742.6|1724.8|1742.63|1724.83|1742.49|1724.69|6
1649710960000|2022-04-11 21:02:40|1742.63|1724.83|1742.55|1724.75|1742.63|1724.83|1742.55|1724.75|4
1649710970000|2022-04-11 21:02:50|1742.56|1724.76|1741.66|1723.86|1742.56|1724.76|1741.66|1723.86|11
1649710980000|2022-04-11 21:03:00|1741.65|1723.85|1741.5|1723.7|1741.66|1723.86|1741.49|1723.69|11
1649710990000|2022-04-11 21:03:10|1741.52|1723.72|1742.35|1724.55|1742.4|1724.6|1741.52|1723.72|23
1649711000000|2022-04-11 21:03:20|1742.34|1724.54|1742.37|1724.57|1742.37|1724.57|1742.34|1724.54|7
1649711010000|2022-04-11 21:03:30|1742.39|1724.59|1743.15|1725.35|1743.22|1725.42|1742.39|1724.59|17
1649711020000|2022-04-11 21:03:40|1743.22|1725.42|1743.51|1725.71|1743.51|1725.71|1743.22|1725.42|16
1649711030000|2022-04-11 21:03:50|1743.52|1725.72|1744.37|1726.57|1744.38|1726.58|1743.51|1725.71|11
1649711040000|2022-04-11 21:04:00|1744.61|1726.81|1744.66|1726.86|1744.66|1726.86|1744.61|1726.81|5
1649711050000|2022-04-11 21:04:10|1744.64|1726.84|1742.97|1725.17|1744.64|1726.84|1742.96|1725.16|19
1649711060000|2022-04-11 21:04:20|1742.98|1725.18|1743.52|1725.72|1743.58|1725.78|1742.8|1725|14
1649711070000|2022-04-11 21:04:30|1743.46|1725.66|1743.49|1725.69|1743.55|1725.75|1743.45|1725.65|15
1649711080000|2022-04-11 21:04:40|1743.5|1725.7|1743.59|1725.79|1743.59|1725.79|1743.49|1725.69|9
1649711090000|2022-04-11 21:04:50|1743.6|1725.8|1743.62|1725.82|1743.65|1725.85|1743.6|1725.8|9
1649711100000|2022-04-11 21:05:00|1743.61|1725.81|1743.58|1725.78|1743.62|1725.82|1743.58|1725.78|12
1649711110000|2022-04-11 21:05:10|1743.59|1725.79|1741.64|1723.84|1743.59|1725.79|1741.64|1723.84|18
1649711120000|2022-04-11 21:05:20|1741.53|1723.73|1741.51|1723.71|1741.53|1723.73|1741.51|1723.71|4
1649711130000|2022-04-11 21:05:30|1741.57|1723.77|1741.11|1723.31|1741.63|1723.83|1741.11|1723.31|19
1649711140000|2022-04-11 21:05:40|1740.73|1722.93|1739.53|1721.73|1740.73|1722.93|1739.53|1721.73|20
1649711150000|2022-04-11 21:05:50|1739.43|1721.63|1737.65|1719.85|1739.43|1721.63|1736.54|1718.74|36
1649711160000|2022-04-11 21:06:00|1737.67|1719.87|1737.31|1719.51|1737.82|1720.02|1737.31|1719.51|29
1649711170000|2022-04-11 21:06:10|1737.15|1719.35|1736.18|1718.38|1737.3|1719.5|1736.18|1718.38|18
1649711180000|2022-04-11 21:06:20|1735.97|1718.17|1735.89|1718.09|1736.65|1718.85|1735.08|1717.28|29
1649711190000|2022-04-11 21:06:30|1735.83|1718.03|1734.48|1716.68|1735.83|1718.03|1734.43|1716.63|29
1649711200000|2022-04-11 21:06:40|1734.32|1716.52|1734.05|1716.25|1734.32|1716.52|1733.9|1716.1|15
1649711210000|2022-04-11 21:06:50|1733.91|1716.11|1732.52|1714.72|1733.92|1716.12|1732.52|1714.72|21
1649711220000|2022-04-11 21:07:00|1732.43|1714.63|1734.42|1716.62|1734.45|1716.65|1732.11|1714.31|33
1649711230000|2022-04-11 21:07:10|1734.41|1716.61|1734.49|1716.69|1734.58|1716.78|1734.35|1716.55|16
1649711240000|2022-04-11 21:07:20|1734.43|1716.63|1733.08|1715.28|1734.57|1716.77|1733.08|1715.28|26
1649711250000|2022-04-11 21:07:30|1732.91|1715.11|1731.84|1714.04|1732.91|1715.11|1731.8|1714|20
1649711260000|2022-04-11 21:07:40|1731.8|1714|1732.42|1714.62|1732.42|1714.62|1731.68|1713.88|19
1649711270000|2022-04-11 21:07:50|1732.41|1714.61|1732.53|1714.73|1732.55|1714.75|1732.09|1714.29|18
1649711280000|2022-04-11 21:08:00|1732.88|1715.08|1732.97|1715.17|1733.41|1715.61|1732.79|1714.99|16
1649711290000|2022-04-11 21:08:10|1733.15|1715.35|1733.44|1715.64|1733.58|1715.78|1733.15|1715.35|22
1649711300000|2022-04-11 21:08:20|1733.5|1715.7|1733.02|1715.22|1733.5|1715.7|1733.02|1715.22|9
1649711310000|2022-04-11 21:08:30|1733.18|1715.38|1732.76|1714.96|1733.22|1715.42|1732.65|1714.85|14
1649711320000|2022-04-11 21:08:40|1732.78|1714.98|1732.94|1715.14|1733|1715.2|1732.02|1714.22|20
1649711330000|2022-04-11 21:08:50|1732.77|1714.97|1732.73|1714.93|1732.77|1714.97|1732.25|1714.45|19
1649711340000|2022-04-11 21:09:00|1732.74|1714.94|1735.3|1717.5|1735.31|1717.51|1732.74|1714.94|19
1649711350000|2022-04-11 21:09:10|1735.29|1717.49|1735.25|1717.45|1735.31|1717.51|1735.25|1717.45|11
1649711360000|2022-04-11 21:09:20|1735.51|1717.71|1734.23|1716.43|1735.52|1717.72|1734.23|1716.43|15
1649711370000|2022-04-11 21:09:30|1734.06|1716.26|1735.2|1717.4|1735.2|1717.4|1733.48|1715.68|17
1649711380000|2022-04-11 21:09:40|1735.21|1717.41|1736.29|1718.49|1736.29|1718.49|1735.21|1717.41|16
1649711390000|2022-04-11 21:09:50|1736.23|1718.43|1735.02|1717.22|1736.23|1718.43|1735.02|1717.22|18
1649711400000|2022-04-11 21:10:00|1734.97|1717.17|1734.6|1716.8|1734.97|1717.17|1734.16|1716.36|16
1649711410000|2022-04-11 21:10:10|1734.61|1716.81|1734.55|1716.75|1734.66|1716.86|1734.47|1716.67|19
1649711420000|2022-04-11 21:10:20|1734.56|1716.76|1734.57|1716.77|1734.58|1716.78|1734.5|1716.7|8
1649711430000|2022-04-11 21:10:30|1734.59|1716.79|1734.51|1716.71|1734.67|1716.87|1734.51|1716.71|4
1649711440000|2022-04-11 21:10:40|1734.64|1716.84|1734.58|1716.78|1734.72|1716.92|1734.57|1716.77|15
1649711450000|2022-04-11 21:10:50|1734.59|1716.79|1734.63|1716.83|1734.65|1716.85|1734.59|1716.79|14
1649711460000|2022-04-11 21:11:00|1734.59|1716.79|1733.45|1715.65|1734.59|1716.79|1733.05|1715.25|23
1649711470000|2022-04-11 21:11:10|1733.46|1715.66|1733.51|1715.71|1733.78|1715.98|1733.45|1715.65|17
1649711480000|2022-04-11 21:11:20|1733.53|1715.73|1733.52|1715.72|1733.78|1715.98|1732.94|1715.14|25
1649711490000|2022-04-11 21:11:30|1733.53|1715.73|1732.66|1714.86|1733.53|1715.73|1732.66|1714.86|10
1649711500000|2022-04-11 21:11:40|1732.5|1714.7|1732.44|1714.64|1732.5|1714.7|1732.18|1714.38|11
1649711510000|2022-04-11 21:11:50|1732.43|1714.63|1733.16|1715.36|1733.19|1715.39|1732.43|1714.63|26
1649711520000|2022-04-11 21:12:00|1733.18|1715.38|1738.94|1721.14|1738.94|1721.14|1732.94|1715.14|29
1649711530000|2022-04-11 21:12:10|1739.04|1721.24|1737.56|1719.76|1739.4|1721.6|1737.56|1719.76|32
1649711540000|2022-04-11 21:12:20|1737.57|1719.77|1736.32|1718.52|1737.76|1719.96|1736.32|1718.52|27
1649711550000|2022-04-11 21:12:30|1736.15|1718.35|1733.71|1715.91|1736.15|1718.35|1733.6|1715.8|32
1649711560000|2022-04-11 21:12:40|1733.65|1715.85|1732.98|1715.18|1734.26|1716.46|1732.85|1715.05|23
1649711570000|2022-04-11 21:12:50|1732.96|1715.16|1732.66|1714.86|1733.22|1715.42|1732.66|1714.86|21
1649711580000|2022-04-11 21:13:00|1732.59|1714.79|1733.41|1715.61|1733.41|1715.61|1732.44|1714.64|23
1649711590000|2022-04-11 21:13:10|1733.43|1715.63|1733.74|1715.94|1734.12|1716.32|1733.43|1715.63|20
1649711600000|2022-04-11 21:13:20|1733.73|1715.93|1734.41|1716.61|1734.41|1716.61|1733.73|1715.93|17
1649711610000|2022-04-11 21:13:30|1734.48|1716.68|1734.4|1716.6|1734.69|1716.89|1734.4|1716.6|18
1649711620000|2022-04-11 21:13:40|1734.44|1716.64|1734.36|1716.56|1734.44|1716.64|1734.1|1716.3|16
1649711630000|2022-04-11 21:13:50|1734.44|1716.64|1734.65|1716.85|1734.65|1716.85|1734.37|1716.57|11
1649711640000|2022-04-11 21:14:00|1734.63|1716.83|1734.59|1716.79|1734.65|1716.85|1734.55|1716.75|16
1649711650000|2022-04-11 21:14:10|1734.6|1716.8|1735.5|1717.7|1735.64|1717.84|1734.6|1716.8|23
1649711660000|2022-04-11 21:14:20|1735.57|1717.77|1736.32|1718.52|1736.44|1718.64|1735.54|1717.74|19
1649711670000|2022-04-11 21:14:30|1736.33|1718.53|1737.4|1719.6|1737.4|1719.6|1736.33|1718.53|7
1649711680000|2022-04-11 21:14:40|1737.39|1719.59|1737.84|1720.04|1737.87|1720.07|1737.36|1719.56|15
1649711690000|2022-04-11 21:14:50|1737.83|1720.03|1737.68|1719.88|1737.85|1720.05|1737.68|1719.88|6
1649711700000|2022-04-11 21:15:00|1737.67|1719.87|1737.73|1719.93|1737.73|1719.93|1737.67|1719.87|11
1649711710000|2022-04-11 21:15:10|1737.75|1719.95|1737.72|1719.92|1737.76|1719.96|1737.68|1719.88|13
1649711720000|2022-04-11 21:15:20|1737.71|1719.91|1738.54|1720.74|1738.54|1720.74|1737.71|1719.91|15
1649711730000|2022-04-11 21:15:30|1738.51|1720.71|1738.73|1720.93|1738.74|1720.94|1738.49|1720.69|14
1649711740000|2022-04-11 21:15:40|1738.64|1720.84|1738.93|1721.13|1739.16|1721.36|1738.64|1720.84|14
1649711750000|2022-04-11 21:15:50|1739.09|1721.29|1739.35|1721.55|1739.4|1721.6|1739.09|1721.29|18
1649711760000|2022-04-11 21:16:00|1739.34|1721.54|1739.38|1721.58|1739.4|1721.6|1739.31|1721.51|13
1649711770000|2022-04-11 21:16:10|1738.75|1720.95|1739.83|1722.03|1739.83|1722.03|1738.75|1720.95|19
1649711780000|2022-04-11 21:16:20|1739.89|1722.09|1740.39|1722.59|1740.39|1722.59|1739.86|1722.06|8
1649711790000|2022-04-11 21:16:30|1740.36|1722.56|1740.9|1723.1|1740.9|1723.1|1740.36|1722.56|5
1649711800000|2022-04-11 21:16:40|1741.09|1723.29|1739.95|1722.15|1741.4|1723.6|1739.95|1722.15|14
1649711810000|2022-04-11 21:16:50|1739.51|1721.71|1739.45|1721.65|1739.54|1721.74|1739.45|1721.65|13
1649711820000|2022-04-11 21:17:00|1739.46|1721.66|1739.59|1721.79|1739.96|1722.16|1739.46|1721.66|17
1649711830000|2022-04-11 21:17:10|1739.63|1721.83|1739.67|1721.87|1740.38|1722.58|1739.62|1721.82|12
1649711840000|2022-04-11 21:17:20|1739.62|1721.82|1739.57|1721.77|1739.62|1721.82|1739.57|1721.77|2
1649711850000|2022-04-11 21:17:30|1739.56|1721.76|1739.6|1721.8|1739.6|1721.8|1739.56|1721.76|5
1649711860000|2022-04-11 21:17:40|1739.55|1721.75|1739.32|1721.52|1739.6|1721.8|1739.32|1721.52|11
1649711870000|2022-04-11 21:17:50|1739.39|1721.59|1739.29|1721.49|1739.39|1721.59|1738.93|1721.13|11
1649711880000|2022-04-11 21:18:00|1739.35|1721.55|1739.59|1721.79|1739.59|1721.79|1739.26|1721.46|11
1649721600000|2022-04-12 00:00:00|1729.33|1711.53|1729.94|1712.14|1729.94|1712.14|1729.32|1711.52|12
1649721610000|2022-04-12 00:00:10|1729.9|1712.1|1732.4|1714.6|1732.4|1714.6|1729.57|1711.77|31
1649721620000|2022-04-12 00:00:20|1732.15|1714.35|1732.54|1714.74|1732.54|1714.74|1732.12|1714.32|17
1649721630000|2022-04-12 00:00:30|1732.96|1715.16|1733.22|1715.42|1733.37|1715.57|1732.6|1714.8|22
1649721640000|2022-04-12 00:00:40|1733.32|1715.52|1734.39|1716.59|1734.63|1716.83|1733.32|1715.52|17
1649721650000|2022-04-12 00:00:50|1734.41|1716.61|1734.13|1716.33|1734.69|1716.89|1734.13|1716.33|17
1649721660000|2022-04-12 00:01:00|1733.88|1716.08|1732.74|1714.94|1733.88|1716.08|1732.74|1714.94|22
1649721670000|2022-04-12 00:01:10|1732.83|1715.03|1733.45|1715.65|1733.49|1715.69|1732.71|1714.91|21
1649721680000|2022-04-12 00:01:20|1733.53|1715.73|1734.85|1717.05|1734.85|1717.05|1733.53|1715.73|23
1649721690000|2022-04-12 00:01:30|1734.81|1717.01|1734.61|1716.81|1735.16|1717.36|1734.61|1716.81|14
1649721700000|2022-04-12 00:01:40|1734.56|1716.76|1734.88|1717.08|1734.88|1717.08|1734.38|1716.58|11
1649721710000|2022-04-12 00:01:50|1734.8|1717|1735.33|1717.53|1735.54|1717.74|1734.8|1717|15
1649721720000|2022-04-12 00:02:00|1735.43|1717.63|1735.51|1717.71|1736.4|1718.6|1735.31|1717.51|13
1649721730000|2022-04-12 00:02:10|1735.48|1717.68|1736.4|1718.6|1736.4|1718.6|1735.48|1717.68|7
1649721740000|2022-04-12 00:02:20|1736.33|1718.53|1736.4|1718.6|1737.4|1719.6|1736.32|1718.52|10
1649721750000|2022-04-12 00:02:30|1736.3|1718.5|1735.63|1717.83|1736.3|1718.5|1735.58|1717.78|9
1649721760000|2022-04-12 00:02:40|1735.6|1717.8|1735.55|1717.75|1735.63|1717.83|1735.52|1717.72|4
1649721770000|2022-04-12 00:02:50|1735.51|1717.71|1734.71|1716.91|1735.55|1717.75|1734.71|1716.91|10
1649721780000|2022-04-12 00:03:00|1734.69|1716.89|1734.91|1717.11|1734.91|1717.11|1734.46|1716.66|13
1649721790000|2022-04-12 00:03:10|1734.94|1717.14|1735.31|1717.51|1735.43|1717.63|1734.48|1716.68|21
1649721800000|2022-04-12 00:03:20|1735.39|1717.59|1735.55|1717.75|1736.36|1718.56|1735.39|1717.59|18
1649721810000|2022-04-12 00:03:30|1735.7|1717.9|1735.7|1717.9|1735.7|1717.9|1735.7|1717.9|1
1649721820000|2022-04-12 00:03:40|1735.55|1717.75|1736.4|1718.6|1736.4|1718.6|1735.54|1717.74|7
1649721830000|2022-04-12 00:03:50|1736.5|1718.7|1737.96|1720.16|1738.21|1720.41|1736.5|1718.7|21
1649721840000|2022-04-12 00:04:00|1738.01|1720.21|1738.4|1720.6|1738.4|1720.6|1737.43|1719.63|15
1649721850000|2022-04-12 00:04:10|1738.34|1720.54|1739.2|1721.4|1739.4|1721.6|1738.34|1720.54|9
1649721860000|2022-04-12 00:04:20|1739.4|1721.6|1739.4|1721.6|1739.4|1721.6|1739.2|1721.4|8
1649721870000|2022-04-12 00:04:30|1739.22|1721.42|1739.4|1721.6|1739.4|1721.6|1739.13|1721.33|4
1649721880000|2022-04-12 00:04:40|1739.17|1721.37|1739.18|1721.38|1739.4|1721.6|1739.05|1721.25|4
1649721890000|2022-04-12 00:04:50|1739.25|1721.45|1743.6|1725.8|1743.6|1725.8|1739.25|1721.45|13
1649721900000|2022-04-12 00:05:00|1743.78|1725.98|1744.6|1726.8|1744.6|1726.8|1743.63|1725.83|16
1649721910000|2022-04-12 00:05:10|1744.34|1726.54|1744.39|1726.59|1744.4|1726.6|1743.55|1725.75|14
1649721920000|2022-04-12 00:05:20|1744.44|1726.64|1746.4|1728.6|1746.4|1728.6|1744.36|1726.56|17
1649721930000|2022-04-12 00:05:30|1745.95|1728.15|1745.5|1727.7|1746.4|1728.6|1745.25|1727.45|20
1649721940000|2022-04-12 00:05:40|1745.39|1727.59|1744.64|1726.84|1745.39|1727.59|1744.05|1726.25|18
1649721950000|2022-04-12 00:05:50|1744.63|1726.83|1744.54|1726.74|1744.65|1726.85|1743.99|1726.19|31
1649721960000|2022-04-12 00:06:00|1744.59|1726.79|1744.38|1726.58|1744.63|1726.83|1744.33|1726.53|17
1649721970000|2022-04-12 00:06:10|1744.07|1726.27|1744.38|1726.58|1744.46|1726.66|1744.07|1726.27|14
1649721980000|2022-04-12 00:06:20|1744.4|1726.6|1744.67|1726.87|1744.7|1726.9|1744.36|1726.56|10
1649721990000|2022-04-12 00:06:30|1744.59|1726.79|1744.68|1726.88|1744.68|1726.88|1744.43|1726.63|8
1649722000000|2022-04-12 00:06:40|1744.6|1726.8|1744.44|1726.64|1744.68|1726.88|1744.41|1726.61|11
1649722010000|2022-04-12 00:06:50|1744.35|1726.55|1744.53|1726.73|1744.53|1726.73|1744.35|1726.55|13
1649722020000|2022-04-12 00:07:00|1744.52|1726.72|1745.27|1727.47|1745.27|1727.47|1744.52|1726.72|11
1649722030000|2022-04-12 00:07:10|1745.2|1727.4|1746.4|1728.6|1746.4|1728.6|1745.2|1727.4|9
1649722040000|2022-04-12 00:07:20|1746.1|1728.3|1746.4|1728.6|1746.4|1728.6|1746.1|1728.3|4
1649722050000|2022-04-12 00:07:30|1746.2|1728.4|1745.38|1727.58|1746.4|1728.6|1745.38|1727.58|14
1649722060000|2022-04-12 00:07:40|1745.37|1727.57|1744.58|1726.78|1745.37|1727.57|1744.2|1726.4|25
1649722070000|2022-04-12 00:07:50|1744.49|1726.69|1743.98|1726.18|1745.4|1727.6|1743.98|1726.18|23
1649722080000|2022-04-12 00:08:00|1743.96|1726.16|1744.45|1726.65|1744.75|1726.95|1743.57|1725.77|29
1649722090000|2022-04-12 00:08:10|1744.43|1726.63|1742.64|1724.84|1744.73|1726.93|1742.64|1724.84|27
1649722100000|2022-04-12 00:08:20|1742.47|1724.67|1740.52|1722.72|1742.47|1724.67|1740.44|1722.64|23
1649722110000|2022-04-12 00:08:30|1740.5|1722.7|1740.75|1722.95|1741.58|1723.78|1740.4|1722.6|24
1649722120000|2022-04-12 00:08:40|1740.76|1722.96|1740.37|1722.57|1741.41|1723.61|1740.37|1722.57|24
1649722130000|2022-04-12 00:08:50|1740.24|1722.44|1740.89|1723.09|1740.95|1723.15|1740.15|1722.35|17
1649722140000|2022-04-12 00:09:00|1740.88|1723.08|1741.2|1723.4|1741.24|1723.44|1740.87|1723.07|14
1649722150000|2022-04-12 00:09:10|1741.18|1723.38|1741.6|1723.8|1741.6|1723.8|1741.18|1723.38|12
1649722160000|2022-04-12 00:09:20|1741.4|1723.6|1741.42|1723.62|1741.42|1723.62|1741.4|1723.6|2
1649722170000|2022-04-12 00:09:30|1741.45|1723.65|1741.43|1723.63|1741.45|1723.65|1741.43|1723.63|2
1649722180000|2022-04-12 00:09:40|1741.45|1723.65|1741.4|1723.6|1741.45|1723.65|1741.4|1723.6|2
1649722190000|2022-04-12 00:09:50|1741.34|1723.54|1740.43|1722.63|1741.37|1723.57|1740.23|1722.43|19
1649722200000|2022-04-12 00:10:00|1740|1722.2|1740.39|1722.59|1740.47|1722.67|1740|1722.2|9
1649722210000|2022-04-12 00:10:10|1740.41|1722.61|1740.39|1722.59|1741.08|1723.28|1740.27|1722.47|20
1649722220000|2022-04-12 00:10:20|1740.41|1722.61|1740.61|1722.81|1740.66|1722.86|1740.18|1722.38|22
1649722230000|2022-04-12 00:10:30|1740.49|1722.69|1739.94|1722.14|1740.55|1722.75|1739.94|1722.14|11
1649722240000|2022-04-12 00:10:40|1739.9|1722.1|1739.66|1721.86|1739.9|1722.1|1739.59|1721.79|15
1649722250000|2022-04-12 00:10:50|1739.63|1721.83|1739.42|1721.62|1739.67|1721.87|1739.33|1721.53|20
1649722260000|2022-04-12 00:11:00|1739.55|1721.75|1740.4|1722.6|1740.4|1722.6|1739.47|1721.67|13
1649722270000|2022-04-12 00:11:10|1740.44|1722.64|1740.4|1722.6|1740.44|1722.64|1740.4|1722.6|2
1649722280000|2022-04-12 00:11:20|1740.51|1722.71|1740.4|1722.6|1740.51|1722.71|1740.4|1722.6|2
1649722290000|2022-04-12 00:11:30|1740.55|1722.75|1739.72|1721.92|1740.55|1722.75|1739.62|1721.82|14
1649722300000|2022-04-12 00:11:40|1739.73|1721.93|1740.6|1722.8|1740.64|1722.84|1739.73|1721.93|16
1649722310000|2022-04-12 00:11:50|1740.64|1722.84|1742.55|1724.75|1742.55|1724.75|1740.51|1722.71|26
1649722320000|2022-04-12 00:12:00|1742.74|1724.94|1741.75|1723.95|1742.74|1724.94|1741.7|1723.9|11
1649722330000|2022-04-12 00:12:10|1741.64|1723.84|1742.35|1724.55|1742.36|1724.56|1741.48|1723.68|24
1649722340000|2022-04-12 00:12:20|1742.4|1724.6|1742.58|1724.78|1742.69|1724.89|1742.4|1724.6|11
1649722350000|2022-04-12 00:12:30|1742.7|1724.9|1742.7|1724.9|1742.7|1724.9|1742.7|1724.9|1
1649722360000|2022-04-12 00:12:40|1742.51|1724.71|1741.71|1723.91|1742.58|1724.78|1741.59|1723.79|16
1649722370000|2022-04-12 00:12:50|1741.72|1723.92|1742.47|1724.67|1742.47|1724.67|1741.54|1723.74|22
1649722380000|2022-04-12 00:13:00|1742.64|1724.84|1743.34|1725.54|1743.34|1725.54|1742.59|1724.79|24
1649722390000|2022-04-12 00:13:10|1743.31|1725.51|1743.26|1725.46|1743.31|1725.51|1742.55|1724.75|12
1649722400000|2022-04-12 00:13:20|1743.12|1725.32|1742.65|1724.85|1743.18|1725.38|1742.59|1724.79|16
1649722410000|2022-04-12 00:13:30|1742.66|1724.86|1743.43|1725.63|1743.46|1725.66|1742.66|1724.86|24
1649722420000|2022-04-12 00:13:40|1743.41|1725.61|1742.55|1724.75|1743.41|1725.61|1742.52|1724.72|21
1649722430000|2022-04-12 00:13:50|1742.57|1724.77|1741.65|1723.85|1742.58|1724.78|1741.64|1723.84|29
1649722440000|2022-04-12 00:14:00|1741.97|1724.17|1740.81|1723.01|1742.21|1724.41|1740.74|1722.94|34
1649722450000|2022-04-12 00:14:10|1740.77|1722.97|1746.66|1728.86|1746.66|1728.86|1740.71|1722.91|35
1649722460000|2022-04-12 00:14:20|1746.68|1728.88|1750.59|1732.79|1750.6|1732.8|1746.68|1728.88|34
1649722470000|2022-04-12 00:14:30|1750.55|1732.75|1749.06|1731.26|1751.33|1733.53|1749.06|1731.26|36
1649722480000|2022-04-12 00:14:40|1749.05|1731.25|1749.57|1731.77|1749.57|1731.77|1748.12|1730.32|33
1649722490000|2022-04-12 00:14:50|1749.65|1731.85|1749.7|1731.9|1750.4|1732.6|1749.55|1731.75|15
1649722500000|2022-04-12 00:15:00|1749.48|1731.68|1749.36|1731.56|1749.49|1731.69|1749.33|1731.53|10
1649722510000|2022-04-12 00:15:10|1749.49|1731.69|1750.67|1732.87|1750.67|1732.87|1749.4|1731.6|15
1649722520000|2022-04-12 00:15:20|1750.72|1732.92|1752.39|1734.59|1752.4|1734.6|1750.72|1732.92|23
1649722530000|2022-04-12 00:15:30|1752.59|1734.79|1752.73|1734.93|1753.3|1735.5|1752.59|1734.79|21
1649722540000|2022-04-12 00:15:40|1752.87|1735.07|1752.02|1734.22|1752.88|1735.08|1751.54|1733.74|25
1649722550000|2022-04-12 00:15:50|1752.06|1734.26|1752.76|1734.96|1753.32|1735.52|1752.06|1734.26|27
1649722560000|2022-04-12 00:16:00|1753.18|1735.38|1753.44|1735.64|1753.5|1735.7|1752.84|1735.04|22
1649722570000|2022-04-12 00:16:10|1753.8|1736|1754.4|1736.6|1754.4|1736.6|1753.36|1735.56|24
1649722580000|2022-04-12 00:16:20|1754.55|1736.75|1754.15|1736.35|1754.55|1736.75|1753.71|1735.91|12
1649722590000|2022-04-12 00:16:30|1753.53|1735.73|1752.95|1735.15|1753.55|1735.75|1752.77|1734.97|23
1649722600000|2022-04-12 00:16:40|1752.94|1735.14|1753.63|1735.83|1753.63|1735.83|1752.82|1735.02|19
1649722610000|2022-04-12 00:16:50|1753.47|1735.67|1751.53|1733.73|1753.59|1735.79|1751.53|1733.73|31
1649722620000|2022-04-12 00:17:00|1751.42|1733.62|1750.04|1732.24|1751.42|1733.62|1750.04|1732.24|19
1649722630000|2022-04-12 00:17:10|1749.94|1732.14|1747.7|1729.9|1749.94|1732.14|1747.7|1729.9|32
1649722640000|2022-04-12 00:17:20|1747.69|1729.89|1746.54|1728.74|1747.69|1729.89|1746.2|1728.4|30
1649722650000|2022-04-12 00:17:30|1746.63|1728.83|1751.36|1733.56|1751.44|1733.64|1746.63|1728.83|31
1649722660000|2022-04-12 00:17:40|1751.41|1733.61|1753.32|1735.52|1753.33|1735.53|1751.41|1733.61|32
1649722670000|2022-04-12 00:17:50|1753.33|1735.53|1751.79|1733.99|1753.43|1735.63|1751.74|1733.94|31
1649722680000|2022-04-12 00:18:00|1751.8|1734|1751.13|1733.33|1751.8|1734|1751.08|1733.28|25
1649722690000|2022-04-12 00:18:10|1751.09|1733.29|1752.44|1734.64|1752.44|1734.64|1751.01|1733.21|30
1649722700000|2022-04-12 00:18:20|1752.41|1734.61|1752|1734.2|1752.41|1734.61|1751.61|1733.81|23
1649722710000|2022-04-12 00:18:30|1751.82|1734.02|1752.53|1734.73|1752.61|1734.81|1751.81|1734.01|26
1649722720000|2022-04-12 00:18:40|1752.54|1734.74|1752.43|1734.63|1752.54|1734.74|1751.54|1733.74|29
1649722730000|2022-04-12 00:18:50|1752.45|1734.65|1752.24|1734.44|1752.45|1734.65|1751.5|1733.7|27
1649722740000|2022-04-12 00:19:00|1752.26|1734.46|1752.51|1734.71|1752.51|1734.71|1752.26|1734.46|18
1649722750000|2022-04-12 00:19:10|1752.45|1734.65|1747.94|1730.14|1752.46|1734.66|1747.94|1730.14|34
1649722760000|2022-04-12 00:19:20|1748.04|1730.24|1749.15|1731.35|1749.33|1731.53|1747.49|1729.69|29
1649722770000|2022-04-12 00:19:30|1749.22|1731.42|1748.73|1730.93|1749.44|1731.64|1748.73|1730.93|24
1649722780000|2022-04-12 00:19:40|1748.72|1730.92|1747.9|1730.1|1748.72|1730.92|1747.9|1730.1|14
1649722790000|2022-04-12 00:19:50|1747.55|1729.75|1747.69|1729.89|1747.87|1730.07|1747.55|1729.75|10
1649722800000|2022-04-12 00:20:00|1747.55|1729.75|1747.82|1730.02|1748.46|1730.66|1747.55|1729.75|13
1649722810000|2022-04-12 00:20:10|1747.86|1730.06|1747.03|1729.23|1747.86|1730.06|1746.95|1729.15|13
1649722820000|2022-04-12 00:20:20|1747.02|1729.22|1747.02|1729.22|1747.41|1729.61|1746.65|1728.85|19
1649722830000|2022-04-12 00:20:30|1747.24|1729.44|1747.4|1729.6|1747.42|1729.62|1747.24|1729.44|13
1649722840000|2022-04-12 00:20:40|1747.38|1729.58|1747.52|1729.72|1747.57|1729.77|1747.38|1729.58|10
1649722850000|2022-04-12 00:20:50|1747.51|1729.71|1748.22|1730.42|1748.53|1730.73|1747.51|1729.71|23
1649722860000|2022-04-12 00:21:00|1748.19|1730.39|1748.71|1730.91|1748.95|1731.15|1748.06|1730.26|25
1649722870000|2022-04-12 00:21:10|1748.66|1730.86|1749.33|1731.53|1749.36|1731.56|1748.53|1730.73|23
1649722880000|2022-04-12 00:21:20|1749.32|1731.52|1748.04|1730.24|1749.32|1731.52|1748.04|1730.24|16
1649722890000|2022-04-12 00:21:30|1747.93|1730.13|1747.05|1729.25|1747.95|1730.15|1746.9|1729.1|27
1649722900000|2022-04-12 00:21:40|1747.04|1729.24|1747.61|1729.81|1747.61|1729.81|1746.9|1729.1|16
1649722910000|2022-04-12 00:21:50|1747.62|1729.82|1748.54|1730.74|1748.54|1730.74|1747.62|1729.82|18
1649722920000|2022-04-12 00:22:00|1748.55|1730.75|1748.55|1730.75|1748.93|1731.13|1748.49|1730.69|22
1649722930000|2022-04-12 00:22:10|1748.56|1730.76|1748.58|1730.78|1748.72|1730.92|1748.56|1730.76|9
1649722940000|2022-04-12 00:22:20|1748.53|1730.73|1750.4|1732.6|1750.4|1732.6|1748.53|1730.73|20
1649722950000|2022-04-12 00:22:30|1750.38|1732.58|1750.9|1733.1|1751.4|1733.6|1750.38|1732.58|8
1649722960000|2022-04-12 00:22:40|1750.77|1732.97|1750.9|1733.1|1751.4|1733.6|1750.65|1732.85|8
1649722970000|2022-04-12 00:22:50|1750.75|1732.95|1751.4|1733.6|1751.4|1733.6|1750.7|1732.9|8
1649722980000|2022-04-12 00:23:00|1751.44|1733.64|1751.4|1733.6|1751.44|1733.64|1751.4|1733.6|2
1649722990000|2022-04-12 00:23:10|1751.22|1733.42|1750.85|1733.05|1751.22|1733.42|1750.64|1732.84|7
1649723000000|2022-04-12 00:23:20|1750.4|1732.6|1751.4|1733.6|1751.4|1733.6|1750.4|1732.6|7
1649723010000|2022-04-12 00:23:30|1751.47|1733.67|1751.4|1733.6|1751.47|1733.67|1751.4|1733.6|2
1649723020000|2022-04-12 00:23:40|1751.48|1733.68|1751.4|1733.6|1751.48|1733.68|1751.4|1733.6|2
1649723030000|2022-04-12 00:23:50|1751.9|1734.1|1751.85|1734.05|1752.4|1734.6|1751.54|1733.74|21
1649723040000|2022-04-12 00:24:00|1751.99|1734.19|1752.36|1734.56|1752.4|1734.6|1751.64|1733.84|23
1649723050000|2022-04-12 00:24:10|1752.38|1734.58|1753.29|1735.49|1753.38|1735.58|1752.32|1734.52|19
1649723060000|2022-04-12 00:24:20|1753.31|1735.51|1753.54|1735.74|1753.54|1735.74|1753.3|1735.5|12
1649723070000|2022-04-12 00:24:30|1753.57|1735.77|1752.9|1735.1|1753.58|1735.78|1752.66|1734.86|16
1649723080000|2022-04-12 00:24:40|1752.57|1734.77|1753.29|1735.49|1753.3|1735.5|1751.79|1733.99|27
1649723090000|2022-04-12 00:24:50|1753.3|1735.5|1753.4|1735.6|1753.4|1735.6|1753.25|1735.45|10
1649723100000|2022-04-12 00:25:00|1753.35|1735.55|1753.39|1735.59|1753.42|1735.62|1753.34|1735.54|8
1649723110000|2022-04-12 00:25:10|1753.38|1735.58|1752.85|1735.05|1753.38|1735.58|1752.4|1734.6|14
1649723120000|2022-04-12 00:25:20|1752.9|1735.1|1752.5|1734.7|1752.9|1735.1|1752.5|1734.7|2
1649723130000|2022-04-12 00:25:30|1752.9|1735.1|1753.36|1735.56|1753.36|1735.56|1752.9|1735.1|3
1649723140000|2022-04-12 00:25:40|1753.75|1735.95|1753.67|1735.87|1753.75|1735.95|1753.67|1735.87|2
1649723150000|2022-04-12 00:25:50|1753.7|1735.9|1753.7|1735.9|1753.7|1735.9|1753.7|1735.9|1
1649723160000|2022-04-12 00:26:00|1753.69|1735.89|1753.4|1735.6|1753.7|1735.9|1753.4|1735.6|6
1649723170000|2022-04-12 00:26:10|1753.6|1735.8|1754.4|1736.6|1754.4|1736.6|1753.6|1735.8|7
1649723180000|2022-04-12 00:26:20|1754.2|1736.4|1754.4|1736.6|1754.4|1736.6|1754.2|1736.4|2
1649723190000|2022-04-12 00:26:30|1754.15|1736.35|1754.15|1736.35|1754.15|1736.35|1754.15|1736.35|1
1649723200000|2022-04-12 00:26:40|1753.73|1735.93|1753.45|1735.65|1753.75|1735.95|1753.4|1735.6|4
1649723210000|2022-04-12 00:26:50|1753.4|1735.6|1754.12|1736.32|1754.12|1736.32|1753.03|1735.23|11
1649723220000|2022-04-12 00:27:00|1754.15|1736.35|1755.4|1737.6|1755.4|1737.6|1753.8|1736|12
1649723230000|2022-04-12 00:27:10|1755.35|1737.55|1755.25|1737.45|1755.4|1737.6|1755.25|1737.45|6
1649723240000|2022-04-12 00:27:20|1755.4|1737.6|1757.4|1739.6|1757.4|1739.6|1755.4|1737.6|11
1649723250000|2022-04-12 00:27:30|1757.39|1739.59|1757.4|1739.6|1757.4|1739.6|1757.24|1739.44|6
1649723260000|2022-04-12 00:27:40|1757.19|1739.39|1755.55|1737.75|1757.4|1739.6|1755.55|1737.75|14
1649723270000|2022-04-12 00:27:50|1755.5|1737.7|1754.52|1736.72|1755.7|1737.9|1754.4|1736.6|17
1649723280000|2022-04-12 00:28:00|1754.85|1737.05|1754.83|1737.03|1755.35|1737.55|1754.38|1736.58|20
1649723290000|2022-04-12 00:28:10|1754.88|1737.08|1754.66|1736.86|1755.41|1737.61|1754.66|1736.86|20
1649723300000|2022-04-12 00:28:20|1754.41|1736.61|1754.56|1736.76|1754.94|1737.14|1754.31|1736.51|14
1649723310000|2022-04-12 00:28:30|1754.55|1736.75|1754.9|1737.1|1755.1|1737.3|1754.49|1736.69|15
1649723320000|2022-04-12 00:28:40|1754.88|1737.08|1753.41|1735.61|1754.9|1737.1|1753.41|1735.61|11
1649723330000|2022-04-12 00:28:50|1753.34|1735.54|1751.4|1733.6|1753.41|1735.61|1751.03|1733.23|21
1649723340000|2022-04-12 00:29:00|1751.37|1733.57|1751.65|1733.85|1751.65|1733.85|1751.34|1733.54|6
1649723350000|2022-04-12 00:29:10|1752|1734.2|1752.37|1734.57|1752.58|1734.78|1751.68|1733.88|19
1649723360000|2022-04-12 00:29:20|1752.36|1734.56|1753.35|1735.55|1753.4|1735.6|1752.35|1734.55|14
1649723370000|2022-04-12 00:29:30|1753.36|1735.56|1752.54|1734.74|1753.38|1735.58|1752.54|1734.74|10
1649723380000|2022-04-12 00:29:40|1752.51|1734.71|1752.37|1734.57|1752.55|1734.75|1752.3|1734.5|11
1649723390000|2022-04-12 00:29:50|1752.41|1734.61|1751.65|1733.85|1752.45|1734.65|1751.64|1733.84|13
1649723400000|2022-04-12 00:30:00|1751.76|1733.96|1753.36|1735.56|1753.39|1735.59|1751.42|1733.62|31
1649723410000|2022-04-12 00:30:10|1753.33|1735.53|1753.95|1736.15|1754|1736.2|1753.3|1735.5|20
1649723420000|2022-04-12 00:30:20|1754.24|1736.44|1754.8|1737|1755.4|1737.6|1754.24|1736.44|17
1649723430000|2022-04-12 00:30:30|1754.85|1737.05|1755.48|1737.68|1755.53|1737.73|1754.85|1737.05|8
1649723440000|2022-04-12 00:30:40|1755.4|1737.6|1756.23|1738.43|1756.23|1738.43|1755.4|1737.6|5
1649723450000|2022-04-12 00:30:50|1756.24|1738.44|1757.4|1739.6|1757.4|1739.6|1756.22|1738.42|16
1649723460000|2022-04-12 00:31:00|1757.15|1739.35|1756.4|1738.6|1757.15|1739.35|1756.4|1738.6|7
1649723470000|2022-04-12 00:31:10|1756.34|1738.54|1756.4|1738.6|1756.45|1738.65|1756.34|1738.54|4
1649723480000|2022-04-12 00:31:20|1756.42|1738.62|1755.85|1738.05|1756.45|1738.65|1755.78|1737.98|6
1649723490000|2022-04-12 00:31:30|1755.52|1737.72|1754.66|1736.86|1755.52|1737.72|1754.66|1736.86|16
1649723500000|2022-04-12 00:31:40|1754.63|1736.83|1754.45|1736.65|1754.7|1736.9|1754.44|1736.64|15
1649723510000|2022-04-12 00:31:50|1754.44|1736.64|1754.47|1736.67|1754.51|1736.71|1754.33|1736.53|14
1649723520000|2022-04-12 00:32:00|1754.4|1736.6|1753.35|1735.55|1754.4|1736.6|1753.2|1735.4|21
1649723530000|2022-04-12 00:32:10|1753.36|1735.56|1753.43|1735.63|1753.56|1735.76|1753.33|1735.53|18
1649723540000|2022-04-12 00:32:20|1753.45|1735.65|1752.58|1734.78|1753.49|1735.69|1752.47|1734.67|17
1649723550000|2022-04-12 00:32:30|1752.53|1734.73|1752.53|1734.73|1752.53|1734.73|1752.53|1734.73|1
1649723560000|2022-04-12 00:32:40|1752.49|1734.69|1752.77|1734.97|1753.15|1735.35|1752.42|1734.62|15
1649723570000|2022-04-12 00:32:50|1752.71|1734.91|1752.33|1734.53|1752.8|1735|1752.13|1734.33|17
1649723580000|2022-04-12 00:33:00|1752.34|1734.54|1755.07|1737.27|1755.07|1737.27|1752.34|1734.54|31
1649723590000|2022-04-12 00:33:10|1755.22|1737.42|1756.31|1738.51|1756.4|1738.6|1755.22|1737.42|15
1649723600000|2022-04-12 00:33:20|1756.39|1738.59|1756.4|1738.6|1756.4|1738.6|1755.81|1738.01|13
1649723610000|2022-04-12 00:33:30|1756.33|1738.53|1757.1|1739.3|1757.15|1739.35|1756.33|1738.53|8
1649723620000|2022-04-12 00:33:40|1757.2|1739.4|1754.78|1736.98|1757.4|1739.6|1754.78|1736.98|20
1649723630000|2022-04-12 00:33:50|1754.56|1736.76|1751.97|1734.17|1754.75|1736.95|1751.97|1734.17|36
1649723640000|2022-04-12 00:34:00|1751.75|1733.95|1749.97|1732.17|1751.75|1733.95|1749.97|1732.17|28
1649723650000|2022-04-12 00:34:10|1749.91|1732.11|1750.86|1733.06|1750.93|1733.13|1749.74|1731.94|31
1649723660000|2022-04-12 00:34:20|1750.89|1733.09|1750.75|1732.95|1751.29|1733.49|1750.51|1732.71|28
1649723670000|2022-04-12 00:34:30|1750.37|1732.57|1749.76|1731.96|1750.62|1732.82|1749.76|1731.96|22
1649723680000|2022-04-12 00:34:40|1749.63|1731.83|1749.52|1731.72|1750.17|1732.37|1749.52|1731.72|18
1649723690000|2022-04-12 00:34:50|1749.55|1731.75|1749.61|1731.81|1749.91|1732.11|1749.43|1731.63|16
1649723700000|2022-04-12 00:35:00|1749.59|1731.79|1749.53|1731.73|1749.59|1731.79|1749.49|1731.69|6
1649723710000|2022-04-12 00:35:10|1749.78|1731.98|1748.7|1730.9|1749.86|1732.06|1748.7|1730.9|11
1649723720000|2022-04-12 00:35:20|1747.4|1729.6|1747.55|1729.75|1747.55|1729.75|1747.4|1729.6|13
1649723730000|2022-04-12 00:35:30|1747.53|1729.73|1747.99|1730.19|1747.99|1730.19|1747.52|1729.72|9
1649723740000|2022-04-12 00:35:40|1748.31|1730.51|1748.5|1730.7|1748.7|1730.9|1748.31|1730.51|7
1649723750000|2022-04-12 00:35:50|1748.4|1730.6|1748.4|1730.6|1748.4|1730.6|1748.4|1730.6|1
1649723760000|2022-04-12 00:36:00|1748.46|1730.66|1748.5|1730.7|1748.5|1730.7|1748.46|1730.66|2
1649723770000|2022-04-12 00:36:10|1748.45|1730.65|1748.3|1730.5|1748.5|1730.7|1748.17|1730.37|7
1649723780000|2022-04-12 00:36:20|1748.29|1730.49|1748.4|1730.6|1748.4|1730.6|1747.55|1729.75|6
1649723790000|2022-04-12 00:36:30|1748.45|1730.65|1749.17|1731.37|1749.17|1731.37|1748.43|1730.63|5
1649723800000|2022-04-12 00:36:40|1749.35|1731.55|1751.4|1733.6|1751.4|1733.6|1749.35|1731.55|27
1649723810000|2022-04-12 00:36:50|1751.25|1733.45|1751.4|1733.6|1751.4|1733.6|1750.48|1732.68|10
1649723820000|2022-04-12 00:37:00|1751.32|1733.52|1751.43|1733.63|1751.43|1733.63|1751.31|1733.51|4
1649723830000|2022-04-12 00:37:10|1751.4|1733.6|1751.4|1733.6|1751.4|1733.6|1751.4|1733.6|1
1649723840000|2022-04-12 00:37:20|1751.45|1733.65|1750.76|1732.96|1751.45|1733.65|1750.76|1732.96|9
1649723850000|2022-04-12 00:37:30|1750.72|1732.92|1750.91|1733.11|1750.91|1733.11|1750.72|1732.92|5
1649723860000|2022-04-12 00:37:40|1750.6|1732.8|1750.59|1732.79|1750.72|1732.92|1750.55|1732.75|13
1649723880000|2022-04-12 00:38:00|1750.67|1732.87|1750.56|1732.76|1751|1733.2|1750.54|1732.74|10
1649723890000|2022-04-12 00:38:10|1750.58|1732.78|1750.6|1732.8|1750.77|1732.97|1750.58|1732.78|3
1649723900000|2022-04-12 00:38:20|1750.58|1732.78|1750.43|1732.63|1751.39|1733.59|1750.43|1732.63|23
1649723910000|2022-04-12 00:38:30|1750.65|1732.85|1750.65|1732.85|1750.7|1732.9|1750.43|1732.63|8
1649723920000|2022-04-12 00:38:40|1750.6|1732.8|1750.32|1732.52|1750.7|1732.9|1750.23|1732.43|16
1649723930000|2022-04-12 00:38:50|1750.31|1732.51|1750.4|1732.6|1750.4|1732.6|1750.29|1732.49|13
1649723940000|2022-04-12 00:39:00|1750.41|1732.61|1751.33|1733.53|1751.33|1733.53|1750.36|1732.56|10
1649723950000|2022-04-12 00:39:10|1751.22|1733.42|1752.4|1734.6|1752.4|1734.6|1751.22|1733.42|19
1649723960000|2022-04-12 00:39:20|1752.9|1735.1|1754.35|1736.55|1754.38|1736.58|1752.9|1735.1|27
1649723970000|2022-04-12 00:39:30|1754.47|1736.67|1754.65|1736.85|1755.4|1737.6|1754.47|1736.67|13
1649723980000|2022-04-12 00:39:40|1754.46|1736.66|1755.23|1737.43|1755.23|1737.43|1753.6|1735.8|28
1649723990000|2022-04-12 00:39:50|1755.22|1737.42|1754.68|1736.88|1755.22|1737.42|1754.66|1736.86|7
1649724000000|2022-04-12 00:40:00|1754.66|1736.86|1754.64|1736.84|1754.69|1736.89|1754.59|1736.79|11
1649724010000|2022-04-12 00:40:10|1754.63|1736.83|1754.6|1736.8|1754.66|1736.86|1754.59|1736.79|8
1649724020000|2022-04-12 00:40:20|1754.7|1736.9|1756.4|1738.6|1756.4|1738.6|1754.7|1736.9|19
1649724030000|2022-04-12 00:40:30|1756.06|1738.26|1756.4|1738.6|1756.4|1738.6|1756.06|1738.26|6
1649724040000|2022-04-12 00:40:40|1756.39|1738.59|1756.4|1738.6|1756.4|1738.6|1756.39|1738.59|2
1649724050000|2022-04-12 00:40:50|1756.34|1738.54|1755.76|1737.96|1756.4|1738.6|1755.7|1737.9|22
1649724060000|2022-04-12 00:41:00|1755.74|1737.94|1754.62|1736.82|1755.9|1738.1|1754.54|1736.74|26
1649724070000|2022-04-12 00:41:10|1754.6|1736.8|1756.29|1738.49|1756.29|1738.49|1754.6|1736.8|22
1649724080000|2022-04-12 00:41:20|1756.3|1738.5|1756|1738.2|1756.3|1738.5|1755.61|1737.81|17
1649724090000|2022-04-12 00:41:30|1756.23|1738.43|1756.39|1738.59|1756.39|1738.59|1756.23|1738.43|7
1649724100000|2022-04-12 00:41:40|1756.4|1738.6|1755.66|1737.86|1756.4|1738.6|1755.66|1737.86|4
1649724110000|2022-04-12 00:41:50|1755.53|1737.73|1755.6|1737.8|1755.6|1737.8|1755.53|1737.73|2
1649724120000|2022-04-12 00:42:00|1755.59|1737.79|1756.07|1738.27|1756.07|1738.27|1755.59|1737.79|6
1649724130000|2022-04-12 00:42:10|1756.3|1738.5|1755.71|1737.91|1756.3|1738.5|1755.64|1737.84|13
1649724140000|2022-04-12 00:42:20|1756.16|1738.36|1755.58|1737.78|1756.42|1738.62|1755.53|1737.73|31
1649724150000|2022-04-12 00:42:30|1755.6|1737.8|1755.5|1737.7|1756.36|1738.56|1755.47|1737.67|16
1649724160000|2022-04-12 00:42:40|1755.49|1737.69|1755.47|1737.67|1755.51|1737.71|1755.4|1737.6|14
1649724170000|2022-04-12 00:42:50|1755.56|1737.76|1756.22|1738.42|1756.26|1738.46|1755.56|1737.76|28
1649724180000|2022-04-12 00:43:00|1756.25|1738.45|1756.49|1738.69|1757.29|1739.49|1756.25|1738.45|17
1649724190000|2022-04-12 00:43:10|1756.46|1738.66|1756.58|1738.78|1757.2|1739.4|1756.46|1738.66|20
1649724200000|2022-04-12 00:43:20|1756.59|1738.79|1757.28|1739.48|1757.32|1739.52|1756.59|1738.79|10
1649724210000|2022-04-12 00:43:30|1757.32|1739.52|1758.46|1740.66|1758.54|1740.74|1757.32|1739.52|13
1649724220000|2022-04-12 00:43:40|1758.54|1740.74|1758.54|1740.74|1758.85|1741.05|1758.5|1740.7|7
1649724230000|2022-04-12 00:43:50|1758.66|1740.86|1758.54|1740.74|1758.8|1741|1758.47|1740.67|10
1649724240000|2022-04-12 00:44:00|1758.46|1740.66|1757.65|1739.85|1758.46|1740.66|1757.56|1739.76|13
1649724250000|2022-04-12 00:44:10|1758.22|1740.42|1757.76|1739.96|1758.32|1740.52|1757.55|1739.75|22
1649724260000|2022-04-12 00:44:20|1757.75|1739.95|1756.66|1738.86|1758.02|1740.22|1756.66|1738.86|27
1649724270000|2022-04-12 00:44:30|1756.53|1738.73|1756.42|1738.62|1756.53|1738.73|1756.35|1738.55|12
1649724280000|2022-04-12 00:44:40|1756.44|1738.64|1756.46|1738.66|1756.52|1738.72|1756.41|1738.61|14
1649724290000|2022-04-12 00:44:50|1756.41|1738.61|1756.43|1738.63|1756.43|1738.63|1755.51|1737.71|23
1649724300000|2022-04-12 00:45:00|1756.45|1738.65|1755.66|1737.86|1756.54|1738.74|1755.66|1737.86|22
1649724310000|2022-04-12 00:45:10|1755.64|1737.84|1754.65|1736.85|1755.66|1737.86|1754.5|1736.7|20
1649724320000|2022-04-12 00:45:20|1754.71|1736.91|1757.14|1739.34|1757.14|1739.34|1754.65|1736.85|29
1649724330000|2022-04-12 00:45:30|1757.21|1739.41|1757.59|1739.79|1757.59|1739.79|1757.11|1739.31|8
1649724340000|2022-04-12 00:45:40|1757.71|1739.91|1758.5|1740.7|1758.5|1740.7|1757.71|1739.91|16
1649724350000|2022-04-12 00:45:50|1758.51|1740.71|1757.9|1740.1|1758.54|1740.74|1757.51|1739.71|20
1649724360000|2022-04-12 00:46:00|1757.6|1739.8|1758.28|1740.48|1758.4|1740.6|1757.6|1739.8|21
1649724370000|2022-04-12 00:46:10|1758.08|1740.28|1757.8|1740|1758.15|1740.35|1757.49|1739.69|17
1649724380000|2022-04-12 00:46:20|1757.41|1739.61|1757.1|1739.3|1757.41|1739.61|1756.67|1738.87|19
1649724390000|2022-04-12 00:46:30|1757.08|1739.28|1758.25|1740.45|1758.3|1740.5|1757.08|1739.28|23
1649724400000|2022-04-12 00:46:40|1758.3|1740.5|1758.42|1740.62|1758.49|1740.69|1758.3|1740.5|14
1649724410000|2022-04-12 00:46:50|1758.41|1740.61|1758.48|1740.68|1758.48|1740.68|1758.26|1740.46|12
1649724420000|2022-04-12 00:47:00|1758.41|1740.61|1757.55|1739.75|1758.41|1740.61|1757.4|1739.6|11
1649724430000|2022-04-12 00:47:10|1757.47|1739.67|1756.85|1739.05|1757.95|1740.15|1756.85|1739.05|22
1649724440000|2022-04-12 00:47:20|1756.55|1738.75|1757.16|1739.36|1757.18|1739.38|1755.95|1738.15|27
1649724450000|2022-04-12 00:47:30|1757.34|1739.54|1756.68|1738.88|1757.4|1739.6|1756.63|1738.83|27
1649724460000|2022-04-12 00:47:40|1756.69|1738.89|1756.29|1738.49|1756.73|1738.93|1756.28|1738.48|16
1649724470000|2022-04-12 00:47:50|1756.31|1738.51|1756.64|1738.84|1756.64|1738.84|1755.54|1737.74|30
1649724480000|2022-04-12 00:48:00|1756.66|1738.86|1756.41|1738.61|1756.75|1738.95|1756.41|1738.61|23
1649724490000|2022-04-12 00:48:10|1756.48|1738.68|1756.43|1738.63|1756.5|1738.7|1756.37|1738.57|11
1649724500000|2022-04-12 00:48:20|1756.42|1738.62|1756.49|1738.69|1756.56|1738.76|1756.35|1738.55|17
1649724510000|2022-04-12 00:48:30|1756.38|1738.58|1755.75|1737.95|1756.38|1738.58|1755.63|1737.83|21
1649724520000|2022-04-12 00:48:40|1755.63|1737.83|1755.04|1737.24|1755.67|1737.87|1754.87|1737.07|20
1649724530000|2022-04-12 00:48:50|1755.02|1737.22|1755.04|1737.24|1755.04|1737.24|1755.02|1737.22|2
1649724540000|2022-04-12 00:49:00|1754.78|1736.98|1754.99|1737.19|1755.02|1737.22|1754.78|1736.98|7
1649724550000|2022-04-12 00:49:10|1754.96|1737.16|1753.8|1736|1755.04|1737.24|1753.8|1736|21
1649724560000|2022-04-12 00:49:20|1753.49|1735.69|1754.52|1736.72|1754.61|1736.81|1753.25|1735.45|34
1649724570000|2022-04-12 00:49:30|1754.49|1736.69|1754.92|1737.12|1754.97|1737.17|1754.3|1736.5|21
1649724580000|2022-04-12 00:49:40|1754.91|1737.11|1754.7|1736.9|1755.1|1737.3|1754.53|1736.73|22
1649724590000|2022-04-12 00:49:50|1754.82|1737.02|1755.45|1737.65|1755.45|1737.65|1754.53|1736.73|18
1649724600000|2022-04-12 00:50:00|1755.46|1737.66|1756.06|1738.26|1756.42|1738.62|1755.44|1737.64|23
1649724610000|2022-04-12 00:50:10|1756.1|1738.3|1756.96|1739.16|1756.96|1739.16|1755.48|1737.68|24
1649724620000|2022-04-12 00:50:20|1757.01|1739.21|1757.4|1739.6|1757.4|1739.6|1757.01|1739.21|14
1649724630000|2022-04-12 00:50:30|1757.39|1739.59|1754.38|1736.58|1757.39|1739.59|1754.38|1736.58|35
1649724640000|2022-04-12 00:50:40|1754.21|1736.41|1754.05|1736.25|1754.25|1736.45|1754.05|1736.25|22
1649724650000|2022-04-12 00:50:50|1754.19|1736.39|1754.49|1736.69|1754.49|1736.69|1754.19|1736.39|24
1649724660000|2022-04-12 00:51:00|1754.55|1736.75|1753.41|1735.61|1754.68|1736.88|1753.41|1735.61|26
1649724670000|2022-04-12 00:51:10|1753.43|1735.63|1753.5|1735.7|1753.64|1735.84|1753.36|1735.56|17
1649724680000|2022-04-12 00:51:20|1753.52|1735.72|1753.37|1735.57|1753.79|1735.99|1753.37|1735.57|15
1649724690000|2022-04-12 00:51:30|1753.36|1735.56|1753.46|1735.66|1753.46|1735.66|1753.36|1735.56|7
1649724700000|2022-04-12 00:51:40|1753.45|1735.65|1752.2|1734.4|1753.55|1735.75|1751.5|1733.7|27
1649724710000|2022-04-12 00:51:50|1752.23|1734.43|1752.13|1734.33|1752.23|1734.43|1752|1734.2|14
1649724720000|2022-04-12 00:52:00|1752|1734.2|1751.52|1733.72|1752|1734.2|1751.52|1733.72|11
1649724730000|2022-04-12 00:52:10|1751.51|1733.71|1752.39|1734.59|1752.4|1734.6|1751.51|1733.71|15
1649724740000|2022-04-12 00:52:20|1752.48|1734.68|1753.11|1735.31|1753.25|1735.45|1752.48|1734.68|20
1649724750000|2022-04-12 00:52:30|1753.15|1735.35|1752.68|1734.88|1753.22|1735.42|1752.68|1734.88|22
1649724760000|2022-04-12 00:52:40|1752.72|1734.92|1753.1|1735.3|1753.1|1735.3|1752.56|1734.76|23
1649724770000|2022-04-12 00:52:50|1753.28|1735.48|1752.16|1734.36|1753.3|1735.5|1752.16|1734.36|16
1649724780000|2022-04-12 00:53:00|1751.77|1733.97|1751.64|1733.84|1752.09|1734.29|1751.6|1733.8|20
1649724790000|2022-04-12 00:53:10|1751.63|1733.83|1751.27|1733.47|1751.77|1733.97|1751.27|1733.47|13
1649724800000|2022-04-12 00:53:20|1751.03|1733.23|1752|1734.2|1752.08|1734.28|1750.8|1733|21
1649724810000|2022-04-12 00:53:30|1752.03|1734.23|1751.75|1733.95|1752.03|1734.23|1751.59|1733.79|21
1649724820000|2022-04-12 00:53:40|1751.8|1734|1751.59|1733.79|1751.8|1734|1751.58|1733.78|5
1649724830000|2022-04-12 00:53:50|1751.53|1733.73|1751.78|1733.98|1751.86|1734.06|1751.44|1733.64|24
1649724840000|2022-04-12 00:54:00|1751.69|1733.89|1751.53|1733.73|1751.77|1733.97|1751.53|1733.73|20
1649724850000|2022-04-12 00:54:10|1751.55|1733.75|1750.75|1732.95|1751.59|1733.79|1750.75|1732.95|14
1649724860000|2022-04-12 00:54:20|1750.69|1732.89|1749.97|1732.17|1750.9|1733.1|1749.97|1732.17|18
1649724870000|2022-04-12 00:54:30|1749.94|1732.14|1750.87|1733.07|1751.37|1733.57|1749.94|1732.14|28
1649724880000|2022-04-12 00:54:40|1750.74|1732.94|1750.75|1732.95|1751.15|1733.35|1750.48|1732.68|12
1649724890000|2022-04-12 00:54:50|1750.71|1732.91|1751.4|1733.6|1751.4|1733.6|1750.65|1732.85|13
1649724900000|2022-04-12 00:55:00|1751.41|1733.61|1751.54|1733.74|1751.54|1733.74|1750.99|1733.19|24
1649724910000|2022-04-12 00:55:10|1751.45|1733.65|1751.46|1733.66|1751.5|1733.7|1751.42|1733.62|12
1649724920000|2022-04-12 00:55:20|1751.5|1733.7|1751.55|1733.75|1751.55|1733.75|1751.4|1733.6|6
1649724930000|2022-04-12 00:55:30|1751.52|1733.72|1752.4|1734.6|1752.4|1734.6|1751.52|1733.72|6
1649724940000|2022-04-12 00:55:40|1752.25|1734.45|1750.95|1733.15|1752.25|1734.45|1750.85|1733.05|14
1649724950000|2022-04-12 00:55:50|1750.9|1733.1|1750.48|1732.68|1751.36|1733.56|1750.45|1732.65|18
1649724960000|2022-04-12 00:56:00|1750.55|1732.75|1747.76|1729.96|1750.55|1732.75|1747.76|1729.96|27
1649724970000|2022-04-12 00:56:10|1747.64|1729.84|1747.42|1729.62|1747.82|1730.02|1747.29|1729.49|27
1649724980000|2022-04-12 00:56:20|1747.4|1729.6|1744.55|1726.75|1747.4|1729.6|1744.52|1726.72|23
1649724990000|2022-04-12 00:56:30|1744.52|1726.72|1745.38|1727.58|1745.71|1727.91|1744.49|1726.69|28
1649725000000|2022-04-12 00:56:40|1745.36|1727.56|1743.48|1725.68|1745.37|1727.57|1743.4|1725.6|28
1649725010000|2022-04-12 00:56:50|1743.45|1725.65|1745.16|1727.36|1745.16|1727.36|1743.39|1725.59|33
1649725020000|2022-04-12 00:57:00|1745.33|1727.53|1745.13|1727.33|1745.6|1727.8|1744.5|1726.7|31
1649725030000|2022-04-12 00:57:10|1745.22|1727.42|1743.82|1726.02|1745.23|1727.43|1743.73|1725.93|30
1649725040000|2022-04-12 00:57:20|1743.89|1726.09|1744.4|1726.6|1744.4|1726.6|1743.48|1725.68|14
1649725050000|2022-04-12 00:57:30|1744.27|1726.47|1744.4|1726.6|1744.4|1726.6|1743.52|1725.72|7
1649725060000|2022-04-12 00:57:40|1744.53|1726.73|1744.4|1726.6|1744.53|1726.73|1744.34|1726.54|4
1649725070000|2022-04-12 00:57:50|1744.28|1726.48|1744.24|1726.44|1745.02|1727.22|1744.1|1726.3|21
1649725080000|2022-04-12 00:58:00|1744.01|1726.21|1743.66|1725.86|1744.23|1726.43|1743.38|1725.58|15
1649725090000|2022-04-12 00:58:10|1743.64|1725.84|1743.71|1725.91|1743.77|1725.97|1743.63|1725.83|9
1649725100000|2022-04-12 00:58:20|1743.58|1725.78|1743.64|1725.84|1743.96|1726.16|1743.51|1725.71|25
1649725110000|2022-04-12 00:58:30|1743.53|1725.73|1744.39|1726.59|1744.43|1726.63|1743.53|1725.73|10
1649725120000|2022-04-12 00:58:40|1744.38|1726.58|1743.37|1725.57|1744.38|1726.58|1743.37|1725.57|17
1649725130000|2022-04-12 00:58:50|1743.35|1725.55|1743.9|1726.1|1743.93|1726.13|1743.29|1725.49|18
1649725140000|2022-04-12 00:59:00|1744.45|1726.65|1743.39|1725.59|1744.45|1726.65|1743.39|1725.59|17
1649725150000|2022-04-12 00:59:10|1743.38|1725.58|1743.43|1725.63|1743.78|1725.98|1743.06|1725.26|29
1649725160000|2022-04-12 00:59:20|1743.42|1725.62|1743.52|1725.72|1743.83|1726.03|1743.38|1725.58|14
1649725170000|2022-04-12 00:59:30|1743.5|1725.7|1743.5|1725.7|1743.52|1725.72|1743.5|1725.7|3
1649725180000|2022-04-12 00:59:40|1743.52|1725.72|1743.46|1725.66|1743.52|1725.72|1743.46|1725.66|2
1649725190000|2022-04-12 00:59:50|1743.2|1725.4|1742.45|1724.65|1743.27|1725.47|1742.31|1724.51|14
1649725200000|2022-04-12 01:00:00|1742.48|1724.68|1743.8|1726|1743.87|1726.07|1742.48|1724.68|26
1649725210000|2022-04-12 01:00:10|1743.87|1726.07|1744.66|1726.86|1744.66|1726.86|1743.87|1726.07|28
1649725220000|2022-04-12 01:00:20|1744.8|1727|1744.94|1727.14|1745.45|1727.65|1744.8|1727|27
1649725230000|2022-04-12 01:00:30|1744.86|1727.06|1744.61|1726.81|1745.06|1727.26|1744.6|1726.8|26
1649725240000|2022-04-12 01:00:40|1744.65|1726.85|1744.53|1726.73|1744.66|1726.86|1744.52|1726.72|11
1649725250000|2022-04-12 01:00:50|1744.46|1726.66|1742.73|1724.93|1744.5|1726.7|1742.43|1724.63|30
1649725260000|2022-04-12 01:01:00|1742.78|1724.98|1742.49|1724.69|1742.98|1725.18|1742.47|1724.67|18
1649725270000|2022-04-12 01:01:10|1742.52|1724.72|1742.62|1724.82|1742.72|1724.92|1742.47|1724.67|13
1649725280000|2022-04-12 01:01:20|1742.6|1724.8|1742.85|1725.05|1742.95|1725.15|1742.47|1724.67|14
1649725290000|2022-04-12 01:01:30|1742.9|1725.1|1742.59|1724.79|1742.9|1725.1|1742.36|1724.56|10
1649725300000|2022-04-12 01:01:40|1742.58|1724.78|1742.88|1725.08|1743.02|1725.22|1742.58|1724.78|10
1649725310000|2022-04-12 01:01:50|1742.89|1725.09|1742.97|1725.17|1743.1|1725.3|1742.85|1725.05|14
1649725320000|2022-04-12 01:02:00|1742.99|1725.19|1742.96|1725.16|1743.24|1725.44|1742.9|1725.1|12
1649725330000|2022-04-12 01:02:10|1742.9|1725.1|1743.36|1725.56|1743.36|1725.56|1742.9|1725.1|13
1649725340000|2022-04-12 01:02:20|1743.27|1725.47|1742.77|1724.97|1743.36|1725.56|1742.77|1724.97|13
1649725350000|2022-04-12 01:02:30|1742.81|1725.01|1743.36|1725.56|1743.36|1725.56|1742.81|1725.01|12
1649725370000|2022-04-12 01:02:50|1743.34|1725.54|1743.33|1725.53|1743.52|1725.72|1743.21|1725.41|8
1649725380000|2022-04-12 01:03:00|1743.14|1725.34|1742.97|1725.17|1743.14|1725.34|1742.6|1724.8|10
1649725390000|2022-04-12 01:03:10|1742.95|1725.15|1742.63|1724.83|1742.97|1725.17|1742.55|1724.75|9
1649725400000|2022-04-12 01:03:20|1742.61|1724.81|1742.28|1724.48|1743.22|1725.42|1742.28|1724.48|16
1649725410000|2022-04-12 01:03:30|1742.18|1724.38|1740.55|1722.75|1742.18|1724.38|1740.43|1722.63|33
1649725420000|2022-04-12 01:03:40|1740.58|1722.78|1738.45|1720.65|1740.59|1722.79|1738.45|1720.65|25
1649725430000|2022-04-12 01:03:50|1738.65|1720.85|1738.7|1720.9|1738.75|1720.95|1737.91|1720.11|34
1649725440000|2022-04-12 01:04:00|1738.71|1720.91|1740.48|1722.68|1740.58|1722.78|1738.62|1720.82|32
1649725450000|2022-04-12 01:04:10|1740.56|1722.76|1739.89|1722.09|1740.56|1722.76|1739.89|1722.09|19
1649725460000|2022-04-12 01:04:20|1739.88|1722.08|1740.55|1722.75|1740.57|1722.77|1739.38|1721.58|33
1649725470000|2022-04-12 01:04:30|1740.5|1722.7|1740.93|1723.13|1741.04|1723.24|1740.43|1722.63|17
1649725480000|2022-04-12 01:04:40|1741.01|1723.21|1741.15|1723.35|1741.25|1723.45|1740.87|1723.07|15
1649725490000|2022-04-12 01:04:50|1741.14|1723.34|1740.96|1723.16|1741.14|1723.34|1740.73|1722.93|12
1649725500000|2022-04-12 01:05:00|1741.27|1723.47|1740.66|1722.86|1741.4|1723.6|1740.66|1722.86|28
1649725510000|2022-04-12 01:05:10|1740.53|1722.73|1741.44|1723.64|1741.44|1723.64|1740.53|1722.73|18
1649725520000|2022-04-12 01:05:20|1741.46|1723.66|1742.01|1724.21|1742.01|1724.21|1741.41|1723.61|19
1649725530000|2022-04-12 01:05:30|1741.84|1724.04|1740.93|1723.13|1741.84|1724.04|1740.91|1723.11|17
1649725540000|2022-04-12 01:05:40|1741.01|1723.21|1741.66|1723.86|1741.99|1724.19|1740.75|1722.95|16
1649725550000|2022-04-12 01:05:50|1741.67|1723.87|1742.6|1724.8|1742.6|1724.8|1741.67|1723.87|25
1649725560000|2022-04-12 01:06:00|1742.57|1724.77|1743.36|1725.56|1743.38|1725.58|1742.56|1724.76|28
1649725570000|2022-04-12 01:06:10|1743.34|1725.54|1743.75|1725.95|1743.77|1725.97|1743.34|1725.54|19
1649725580000|2022-04-12 01:06:20|1743.78|1725.98|1744.43|1726.63|1744.43|1726.63|1743.55|1725.75|24
1649725590000|2022-04-12 01:06:30|1744.45|1726.65|1743.64|1725.84|1744.48|1726.68|1743.59|1725.79|18
1649725600000|2022-04-12 01:06:40|1743.5|1725.7|1742.87|1725.07|1743.7|1725.9|1742.87|1725.07|19
1649725610000|2022-04-12 01:06:50|1742.83|1725.03|1742.93|1725.13|1743.03|1725.23|1742.78|1724.98|14
1649725620000|2022-04-12 01:07:00|1742.91|1725.11|1743.41|1725.61|1743.54|1725.74|1742.84|1725.04|31
1649725630000|2022-04-12 01:07:10|1743.45|1725.65|1743.62|1725.82|1743.68|1725.88|1743.18|1725.38|22
1649725640000|2022-04-12 01:07:20|1743.53|1725.73|1743.43|1725.63|1743.71|1725.91|1743.43|1725.63|14
1649725650000|2022-04-12 01:07:30|1743.64|1725.84|1744.18|1726.38|1744.18|1726.38|1743.63|1725.83|14
1649725660000|2022-04-12 01:07:40|1744.19|1726.39|1745.4|1727.6|1745.4|1727.6|1744.17|1726.37|15
1649725670000|2022-04-12 01:07:50|1745.3|1727.5|1745.27|1727.47|1745.4|1727.6|1745.27|1727.47|4
1649725680000|2022-04-12 01:08:00|1745.4|1727.6|1744.8|1727|1745.4|1727.6|1744.52|1726.72|15
1649725690000|2022-04-12 01:08:10|1744.41|1726.61|1745.4|1727.6|1745.4|1727.6|1744.29|1726.49|18
1649725700000|2022-04-12 01:08:20|1745.19|1727.39|1745.4|1727.6|1745.4|1727.6|1745.19|1727.39|2
1649725710000|2022-04-12 01:08:30|1745.22|1727.42|1745.4|1727.6|1745.4|1727.6|1745.13|1727.33|3
1649725720000|2022-04-12 01:08:40|1745.18|1727.38|1745.4|1727.6|1745.4|1727.6|1744.98|1727.18|3
1649725740000|2022-04-12 01:09:00|1745.32|1727.52|1745.4|1727.6|1745.4|1727.6|1745.32|1727.52|3
1649725750000|2022-04-12 01:09:10|1745.53|1727.73|1745.38|1727.58|1745.53|1727.73|1745.38|1727.58|4
1649725760000|2022-04-12 01:09:20|1745.4|1727.6|1745.65|1727.85|1745.65|1727.85|1745.4|1727.6|6
1649725770000|2022-04-12 01:09:30|1745.88|1728.08|1745.4|1727.6|1745.9|1728.1|1745.4|1727.6|9
1649725780000|2022-04-12 01:09:40|1745.53|1727.73|1745.4|1727.6|1745.53|1727.73|1745.4|1727.6|4
1649725790000|2022-04-12 01:09:50|1745.53|1727.73|1746.06|1728.26|1746.4|1728.6|1745.4|1727.6|10
1649725800000|2022-04-12 01:10:00|1746.09|1728.29|1746.4|1728.6|1746.52|1728.72|1746.09|1728.29|9
1649725810000|2022-04-12 01:10:10|1746.49|1728.69|1746.4|1728.6|1746.65|1728.85|1746.4|1728.6|8
1649725820000|2022-04-12 01:10:20|1746.62|1728.82|1747.05|1729.25|1747.05|1729.25|1746.62|1728.82|4
1649725830000|2022-04-12 01:10:30|1746.98|1729.18|1746.8|1729|1746.98|1729.18|1746.63|1728.83|5
1649725840000|2022-04-12 01:10:40|1746.5|1728.7|1747.3|1729.5|1747.31|1729.51|1746.5|1728.7|8
1649725850000|2022-04-12 01:10:50|1747.33|1729.53|1747.4|1729.6|1747.4|1729.6|1747.33|1729.53|3
1649725860000|2022-04-12 01:11:00|1747.28|1729.48|1746.75|1728.95|1747.28|1729.48|1746.64|1728.84|11
1649725870000|2022-04-12 01:11:10|1746.8|1729|1747.49|1729.69|1747.52|1729.72|1746.8|1729|11
1649725880000|2022-04-12 01:11:20|1747.48|1729.68|1748.45|1730.65|1748.75|1730.95|1747.46|1729.66|23
1649725890000|2022-04-12 01:11:30|1748.75|1730.95|1749.85|1732.05|1749.85|1732.05|1748.38|1730.58|19
1649725900000|2022-04-12 01:11:40|1749.82|1732.02|1750.4|1732.6|1750.4|1732.6|1749.8|1732|9
1649725910000|2022-04-12 01:11:50|1750.9|1733.1|1752.21|1734.41|1752.35|1734.55|1750.54|1732.74|10
1649725920000|2022-04-12 01:12:00|1752.22|1734.42|1751.4|1733.6|1752.35|1734.55|1751.4|1733.6|29
1649725930000|2022-04-12 01:12:10|1751.39|1733.59|1752.36|1734.56|1752.36|1734.56|1751.39|1733.59|26
1649725940000|2022-04-12 01:12:20|1752.35|1734.55|1753.15|1735.35|1753.15|1735.35|1751.74|1733.94|25
1649725950000|2022-04-12 01:12:30|1753.17|1735.37|1752.64|1734.84|1753.37|1735.57|1752.64|1734.84|20
1649725960000|2022-04-12 01:12:40|1752.79|1734.99|1752.4|1734.6|1752.79|1734.99|1752.37|1734.57|25
1649725970000|2022-04-12 01:12:50|1752.36|1734.56|1753.23|1735.43|1753.23|1735.43|1752.34|1734.54|24
1649725980000|2022-04-12 01:13:00|1753.26|1735.46|1753.58|1735.78|1753.59|1735.79|1753.26|1735.46|13
1649725990000|2022-04-12 01:13:10|1753.59|1735.79|1753.41|1735.61|1753.6|1735.8|1753.41|1735.61|8
1649726000000|2022-04-12 01:13:20|1753.29|1735.49|1754.4|1736.6|1754.4|1736.6|1753.22|1735.42|16
1649726010000|2022-04-12 01:13:30|1754.29|1736.49|1754.4|1736.6|1754.9|1737.1|1754.29|1736.49|8
1649726020000|2022-04-12 01:13:40|1754.25|1736.45|1755.4|1737.6|1755.4|1737.6|1754.25|1736.45|8
1649726030000|2022-04-12 01:13:50|1754.97|1737.17|1755.4|1737.6|1755.4|1737.6|1754.97|1737.17|3
1649726040000|2022-04-12 01:14:00|1754.96|1737.16|1755.15|1737.35|1755.4|1737.6|1754.68|1736.88|6
1649726050000|2022-04-12 01:14:10|1755.4|1737.6|1753.42|1735.62|1755.4|1737.6|1753.3|1735.5|18
1649726060000|2022-04-12 01:14:20|1753.35|1735.55|1753.34|1735.54|1753.39|1735.59|1753.3|1735.5|5
1649726070000|2022-04-12 01:14:30|1753.38|1735.58|1754.25|1736.45|1754.25|1736.45|1753.36|1735.56|6
1649726080000|2022-04-12 01:14:40|1754.28|1736.48|1754.4|1736.6|1754.4|1736.6|1754.19|1736.39|5
1649726090000|2022-04-12 01:14:50|1754.34|1736.54|1753.79|1735.99|1754.34|1736.54|1753.54|1735.74|7
1649726100000|2022-04-12 01:15:00|1754.15|1736.35|1754.23|1736.43|1754.4|1736.6|1753.86|1736.06|10
1649726110000|2022-04-12 01:15:10|1754.4|1736.6|1754.3|1736.5|1754.4|1736.6|1754.23|1736.43|3
1649726120000|2022-04-12 01:15:20|1754.4|1736.6|1755.9|1738.1|1755.9|1738.1|1754.4|1736.6|10
1649726130000|2022-04-12 01:15:30|1755.94|1738.14|1755.95|1738.15|1755.95|1738.15|1755.93|1738.13|3
1649726140000|2022-04-12 01:15:40|1755.89|1738.09|1755.95|1738.15|1755.95|1738.15|1755.88|1738.08|4
1649726150000|2022-04-12 01:15:50|1755.9|1738.1|1755.9|1738.1|1755.9|1738.1|1755.9|1738.1|1
1649726160000|2022-04-12 01:16:00|1756.02|1738.22|1755.44|1737.64|1756.02|1738.22|1755.34|1737.54|13
1649726170000|2022-04-12 01:16:10|1755.38|1737.58|1755.37|1737.57|1755.5|1737.7|1755.37|1737.57|10
1649726180000|2022-04-12 01:16:20|1755.39|1737.59|1754.9|1737.1|1755.4|1737.6|1754.67|1736.87|10
1649726190000|2022-04-12 01:16:30|1754.85|1737.05|1753.5|1735.7|1754.9|1737.1|1753.4|1735.6|12
1649726200000|2022-04-12 01:16:40|1754.4|1736.6|1754.49|1736.69|1754.56|1736.76|1754.19|1736.39|14
1649726210000|2022-04-12 01:16:50|1754.54|1736.74|1754.37|1736.57|1755.25|1737.45|1754.37|1736.57|14
1649726220000|2022-04-12 01:17:00|1754.38|1736.58|1754.4|1736.6|1754.4|1736.6|1754.36|1736.56|3
1649726230000|2022-04-12 01:17:10|1754.35|1736.55|1754.37|1736.57|1754.4|1736.6|1754.24|1736.44|13
1649726240000|2022-04-12 01:17:20|1754.35|1736.55|1753.53|1735.73|1754.35|1736.55|1753.53|1735.73|9
1649726250000|2022-04-12 01:17:30|1753.49|1735.69|1753.6|1735.8|1753.6|1735.8|1753.49|1735.69|4
1649726260000|2022-04-12 01:17:40|1753.5|1735.7|1754.41|1736.61|1754.41|1736.61|1753.5|1735.7|14
1649726270000|2022-04-12 01:17:50|1754.42|1736.62|1754.46|1736.66|1754.46|1736.66|1754.42|1736.62|7
1649726280000|2022-04-12 01:18:00|1755.19|1737.39|1755.36|1737.56|1755.39|1737.59|1755.19|1737.39|9
1649726290000|2022-04-12 01:18:10|1755.42|1737.62|1755.4|1737.6|1755.43|1737.63|1755.4|1737.6|3
1649726300000|2022-04-12 01:18:20|1755.37|1737.57|1755.38|1737.58|1755.44|1737.64|1755.36|1737.56|8
1649726310000|2022-04-12 01:18:30|1755.4|1737.6|1755.69|1737.89|1755.69|1737.89|1755.36|1737.56|9
1649726320000|2022-04-12 01:18:40|1755.7|1737.9|1757.4|1739.6|1757.4|1739.6|1755.69|1737.89|17
1649726330000|2022-04-12 01:18:50|1757.38|1739.58|1757.4|1739.6|1757.49|1739.69|1757.38|1739.58|6
1649726340000|2022-04-12 01:19:00|1757.41|1739.61|1757.4|1739.6|1757.41|1739.61|1757.19|1739.39|4
1649726350000|2022-04-12 01:19:10|1757.33|1739.53|1757.4|1739.6|1757.45|1739.65|1757.33|1739.53|6
1649726360000|2022-04-12 01:19:20|1757.38|1739.58|1757.35|1739.55|1757.4|1739.6|1757.35|1739.55|4
1649726370000|2022-04-12 01:19:30|1757.4|1739.6|1757.4|1739.6|1757.4|1739.6|1757.39|1739.59|3
1649726380000|2022-04-12 01:19:40|1757.19|1739.39|1757.15|1739.35|1757.4|1739.6|1756.49|1738.69|10
1649726390000|2022-04-12 01:19:50|1757|1739.2|1757.25|1739.45|1757.4|1739.6|1757|1739.2|6
1649726400000|2022-04-12 01:20:00|1757.2|1739.4|1756.39|1738.59|1757.4|1739.6|1756.36|1738.56|9
1649726410000|2022-04-12 01:20:10|1756.3|1738.5|1755.37|1737.57|1756.3|1738.5|1755.34|1737.54|20
1649726420000|2022-04-12 01:20:20|1755.4|1737.6|1755.5|1737.7|1755.5|1737.7|1755.36|1737.56|6
1649726430000|2022-04-12 01:20:30|1755.47|1737.67|1756.4|1738.6|1756.4|1738.6|1755.45|1737.65|4
1649726450000|2022-04-12 01:20:50|1756.28|1738.48|1756.4|1738.6|1756.4|1738.6|1756.25|1738.45|3
1649726460000|2022-04-12 01:21:00|1756.19|1738.39|1755.5|1737.7|1756.33|1738.53|1755.5|1737.7|5
1649726470000|2022-04-12 01:21:10|1755.55|1737.75|1755.5|1737.7|1755.65|1737.85|1755.5|1737.7|3
1649726480000|2022-04-12 01:21:20|1755.45|1737.65|1755.55|1737.75|1755.65|1737.85|1755.45|1737.65|4
1649726490000|2022-04-12 01:21:30|1755.6|1737.8|1755.52|1737.72|1755.61|1737.81|1755.52|1737.72|4
1649726500000|2022-04-12 01:21:40|1755.54|1737.74|1755.65|1737.85|1755.65|1737.85|1755.54|1737.74|8
1649726510000|2022-04-12 01:21:50|1755.63|1737.83|1755.58|1737.78|1755.63|1737.83|1755.58|1737.78|2
1649726520000|2022-04-12 01:22:00|1755.6|1737.8|1755.51|1737.71|1755.7|1737.9|1755.51|1737.71|11
1649726530000|2022-04-12 01:22:10|1755.58|1737.78|1755.65|1737.85|1755.65|1737.85|1755.45|1737.65|6
1649726540000|2022-04-12 01:22:20|1755.61|1737.81|1755.65|1737.85|1755.65|1737.85|1755.58|1737.78|3
1649726550000|2022-04-12 01:22:30|1755.6|1737.8|1755.65|1737.85|1755.65|1737.85|1755.6|1737.8|2
1649726580000|2022-04-12 01:23:00|1755.61|1737.81|1755.65|1737.85|1755.65|1737.85|1755.58|1737.78|4
1649726590000|2022-04-12 01:23:10|1755.58|1737.78|1755.65|1737.85|1755.65|1737.85|1755.58|1737.78|2
1649726600000|2022-04-12 01:23:20|1755.58|1737.78|1753.8|1736|1755.65|1737.85|1753.79|1735.99|20
1649726610000|2022-04-12 01:23:30|1753.85|1736.05|1753.84|1736.04|1753.85|1736.05|1753.49|1735.69|11
1649726620000|2022-04-12 01:23:40|1753.89|1736.09|1754.5|1736.7|1754.66|1736.86|1753.89|1736.09|11
1649726630000|2022-04-12 01:23:50|1754.48|1736.68|1754.5|1736.7|1754.59|1736.79|1754.48|1736.68|8
1649726640000|2022-04-12 01:24:00|1754.49|1736.69|1754.56|1736.76|1754.56|1736.76|1754.49|1736.69|3
1649726650000|2022-04-12 01:24:10|1754.96|1737.16|1755.05|1737.25|1755.09|1737.29|1754.65|1736.85|7
1649726660000|2022-04-12 01:24:20|1754.99|1737.19|1754.51|1736.71|1754.99|1737.19|1754.51|1736.71|6
1649726670000|2022-04-12 01:24:30|1754.58|1736.78|1754.52|1736.72|1754.69|1736.89|1754.52|1736.72|7
1649726680000|2022-04-12 01:24:40|1754.69|1736.89|1755.34|1737.54|1755.43|1737.63|1754.69|1736.89|8
1649726690000|2022-04-12 01:24:50|1755.33|1737.53|1755.6|1737.8|1755.79|1737.99|1755.33|1737.53|16
1649726700000|2022-04-12 01:25:00|1755.79|1737.99|1755.53|1737.73|1755.81|1738.01|1755.53|1737.73|7
1649726710000|2022-04-12 01:25:10|1755.52|1737.72|1754.71|1736.91|1755.53|1737.73|1754.66|1736.86|8
1649726720000|2022-04-12 01:25:20|1754.89|1737.09|1754.9|1737.1|1754.9|1737.1|1754.64|1736.84|4
1649726730000|2022-04-12 01:25:30|1754.96|1737.16|1753.66|1735.86|1754.96|1737.16|1753.66|1735.86|16
1649726740000|2022-04-12 01:25:40|1754.05|1736.25|1753.66|1735.86|1754.05|1736.25|1753.66|1735.86|12
1649726750000|2022-04-12 01:25:50|1753.65|1735.85|1753.4|1735.6|1753.65|1735.85|1753.4|1735.6|4
1649726760000|2022-04-12 01:26:00|1753.5|1735.7|1753.5|1735.7|1753.5|1735.7|1753.44|1735.64|5
1649726770000|2022-04-12 01:26:10|1753.46|1735.66|1752.27|1734.47|1753.5|1735.7|1752.27|1734.47|11
1649726780000|2022-04-12 01:26:20|1751.82|1734.02|1750.53|1732.73|1751.87|1734.07|1750.53|1732.73|27
1649726790000|2022-04-12 01:26:30|1750.65|1732.85|1751.65|1733.85|1751.94|1734.14|1750.61|1732.81|26
1649726800000|2022-04-12 01:26:40|1751.59|1733.79|1752.33|1734.53|1752.42|1734.62|1751.59|1733.79|16
1649726810000|2022-04-12 01:26:50|1752.34|1734.54|1752.97|1735.17|1752.97|1735.17|1752.34|1734.54|19
1649726820000|2022-04-12 01:27:00|1753.26|1735.46|1752.66|1734.86|1753.42|1735.62|1752.66|1734.86|12
1649726830000|2022-04-12 01:27:10|1752.85|1735.05|1752.44|1734.64|1752.85|1735.05|1751.66|1733.86|14
1649726840000|2022-04-12 01:27:20|1752.75|1734.95|1753.2|1735.4|1753.36|1735.56|1752.65|1734.85|25
1649726850000|2022-04-12 01:27:30|1753.4|1735.6|1754.4|1736.6|1754.4|1736.6|1753.4|1735.6|19
1649726860000|2022-04-12 01:27:40|1754.65|1736.85|1756.15|1738.35|1756.21|1738.41|1754.4|1736.6|15
1649726870000|2022-04-12 01:27:50|1756.18|1738.38|1755.66|1737.86|1756.5|1738.7|1755.66|1737.86|13
1649726880000|2022-04-12 01:28:00|1755.7|1737.9|1756.42|1738.62|1756.42|1738.62|1755.7|1737.9|21
1649726890000|2022-04-12 01:28:10|1756.39|1738.59|1757.4|1739.6|1757.4|1739.6|1756.39|1738.59|13
1649726900000|2022-04-12 01:28:20|1757.5|1739.7|1758.4|1740.6|1758.46|1740.66|1757.5|1739.7|5
1649726910000|2022-04-12 01:28:30|1758.5|1740.7|1758.4|1740.6|1758.5|1740.7|1758.4|1740.6|2
1649726920000|2022-04-12 01:28:40|1758.3|1740.5|1758.12|1740.32|1758.4|1740.6|1758.12|1740.32|10
1649726930000|2022-04-12 01:28:50|1758.3|1740.5|1757.54|1739.74|1758.3|1740.5|1757.4|1739.6|7
1649726940000|2022-04-12 01:29:00|1757.49|1739.69|1759.4|1741.6|1759.4|1741.6|1757.49|1739.69|13
1649726950000|2022-04-12 01:29:10|1759.15|1741.35|1758.4|1740.6|1759.15|1741.35|1757.69|1739.89|14
1649726960000|2022-04-12 01:29:20|1758.34|1740.54|1758.4|1740.6|1758.4|1740.6|1758.3|1740.5|3
1649726970000|2022-04-12 01:29:30|1758.3|1740.5|1757.9|1740.1|1758.4|1740.6|1757.61|1739.81|9
1649726980000|2022-04-12 01:29:40|1757.86|1740.06|1758.4|1740.6|1758.4|1740.6|1757.61|1739.81|12
1649726990000|2022-04-12 01:29:50|1758.37|1740.57|1758.4|1740.6|1758.4|1740.6|1758.34|1740.54|6
1649727000000|2022-04-12 01:30:00|1758.53|1740.73|1758.4|1740.6|1758.88|1741.08|1758.4|1740.6|13
1649727010000|2022-04-12 01:30:10|1758.41|1740.61|1759.4|1741.6|1759.4|1741.6|1758.4|1740.6|12
1649727020000|2022-04-12 01:30:20|1759.18|1741.38|1759.4|1741.6|1759.4|1741.6|1759.18|1741.38|2
1649727030000|2022-04-12 01:30:30|1759.18|1741.38|1759.23|1741.43|1759.4|1741.6|1759.18|1741.38|7
1649727040000|2022-04-12 01:30:40|1759.4|1741.6|1759.4|1741.6|1759.62|1741.82|1759.4|1741.6|3
1649727050000|2022-04-12 01:30:50|1759.46|1741.66|1759.4|1741.6|1759.46|1741.66|1759.38|1741.58|4
1649727060000|2022-04-12 01:31:00|1759.25|1741.45|1759.4|1741.6|1759.4|1741.6|1759.25|1741.45|5
1649727070000|2022-04-12 01:31:10|1759.46|1741.66|1759.4|1741.6|1759.46|1741.66|1759.4|1741.6|2
1649727080000|2022-04-12 01:31:20|1759.33|1741.53|1759.4|1741.6|1759.4|1741.6|1759.3|1741.5|5
1649727090000|2022-04-12 01:31:30|1758.7|1740.9|1759.4|1741.6|1759.4|1741.6|1758.7|1740.9|8
1649727100000|2022-04-12 01:31:40|1759.12|1741.32|1758.15|1740.35|1759.12|1741.32|1758.04|1740.24|16
1649727110000|2022-04-12 01:31:50|1758.3|1740.5|1756.4|1738.6|1758.3|1740.5|1756.39|1738.59|21
1649727120000|2022-04-12 01:32:00|1756.37|1738.57|1755.54|1737.74|1756.5|1738.7|1755.45|1737.65|18
1649727130000|2022-04-12 01:32:10|1755.45|1737.65|1756.07|1738.27|1756.07|1738.27|1754.9|1737.1|21
1649727140000|2022-04-12 01:32:20|1756.18|1738.38|1757.4|1739.6|1757.9|1740.1|1756.18|1738.38|26
1649727150000|2022-04-12 01:32:30|1757.35|1739.55|1756.75|1738.95|1757.35|1739.55|1756.66|1738.86|8
1649727160000|2022-04-12 01:32:40|1756.81|1739.01|1756.5|1738.7|1756.81|1739.01|1756.5|1738.7|5
1649727170000|2022-04-12 01:32:50|1756.54|1738.74|1756.93|1739.13|1756.95|1739.15|1756.54|1738.74|10
1649727180000|2022-04-12 01:33:00|1756.96|1739.16|1758.28|1740.48|1758.28|1740.48|1756.91|1739.11|13
1649727190000|2022-04-12 01:33:10|1758.4|1740.6|1758.4|1740.6|1758.4|1740.6|1758.37|1740.57|5
1649727200000|2022-04-12 01:33:20|1758.39|1740.59|1758.94|1741.14|1758.94|1741.14|1758.39|1740.59|14
1649727210000|2022-04-12 01:33:30|1758.8|1741|1758.5|1740.7|1758.95|1741.15|1758.5|1740.7|6
1649727220000|2022-04-12 01:33:40|1758.71|1740.91|1759.12|1741.32|1759.12|1741.32|1758.5|1740.7|8
1649727230000|2022-04-12 01:33:50|1759.4|1741.6|1759.04|1741.24|1759.4|1741.6|1759.04|1741.24|5
1649727240000|2022-04-12 01:34:00|1759.12|1741.32|1757.32|1739.52|1759.4|1741.6|1757.25|1739.45|18
1649727250000|2022-04-12 01:34:10|1757.6|1739.8|1756.8|1739|1757.75|1739.95|1756.42|1738.62|19
1649727260000|2022-04-12 01:34:20|1756.85|1739.05|1756.4|1738.6|1756.9|1739.1|1756.35|1738.55|13
1649727270000|2022-04-12 01:34:30|1756.65|1738.85|1758.31|1740.51|1758.4|1740.6|1756.65|1738.85|21
1649727280000|2022-04-12 01:34:40|1758.36|1740.56|1757.73|1739.93|1758.36|1740.56|1757.7|1739.9|6
1649727290000|2022-04-12 01:34:50|1757.47|1739.67|1757.6|1739.8|1757.6|1739.8|1757.46|1739.66|8
1649727300000|2022-04-12 01:35:00|1757.5|1739.7|1757.4|1739.6|1757.55|1739.75|1757.38|1739.58|5
1649727310000|2022-04-12 01:35:10|1757.34|1739.54|1757.15|1739.35|1757.34|1739.54|1756.54|1738.74|9
1649727320000|2022-04-12 01:35:20|1757.36|1739.56|1758.06|1740.26|1758.3|1740.5|1757.36|1739.56|15
1649727330000|2022-04-12 01:35:30|1758.07|1740.27|1758.75|1740.95|1758.75|1740.95|1758.05|1740.25|15
1649727340000|2022-04-12 01:35:40|1758.38|1740.58|1758.09|1740.29|1758.4|1740.6|1757.89|1740.09|17
1649727350000|2022-04-12 01:35:50|1758.24|1740.44|1758.31|1740.51|1758.31|1740.51|1758.24|1740.44|8
1649727360000|2022-04-12 01:36:00|1758.43|1740.63|1758.65|1740.85|1758.65|1740.85|1758.43|1740.63|5
1649727370000|2022-04-12 01:36:10|1758.4|1740.6|1758.4|1740.6|1758.42|1740.62|1758.4|1740.6|3
1649727380000|2022-04-12 01:36:20|1758.45|1740.65|1758.45|1740.65|1758.45|1740.65|1758.45|1740.65|1
1649727390000|2022-04-12 01:36:30|1758.4|1740.6|1758.4|1740.6|1758.43|1740.63|1758.37|1740.57|4
1649727400000|2022-04-12 01:36:40|1758.34|1740.54|1757.95|1740.15|1758.4|1740.6|1757.95|1740.15|6
1649727410000|2022-04-12 01:36:50|1757.6|1739.8|1757.44|1739.64|1758.48|1740.68|1757.35|1739.55|20
1649727420000|2022-04-12 01:37:00|1757.45|1739.65|1756.8|1739|1757.8|1740|1756.75|1738.95|14
1649727430000|2022-04-12 01:37:10|1757.1|1739.3|1758.26|1740.46|1758.26|1740.46|1757.1|1739.3|18
1649727440000|2022-04-12 01:37:20|1758.13|1740.33|1758.37|1740.57|1758.37|1740.57|1758|1740.2|7
1649727450000|2022-04-12 01:37:30|1758.41|1740.61|1757.69|1739.89|1758.41|1740.61|1757.53|1739.73|9
1649727460000|2022-04-12 01:37:40|1757.57|1739.77|1757.52|1739.72|1757.6|1739.8|1757.52|1739.72|7
1649727470000|2022-04-12 01:37:50|1757.53|1739.73|1757.53|1739.73|1757.6|1739.8|1757.53|1739.73|7
1649727480000|2022-04-12 01:38:00|1757.5|1739.7|1757.58|1739.78|1757.6|1739.8|1757.5|1739.7|7
1649727490000|2022-04-12 01:38:10|1757.52|1739.72|1757.48|1739.68|1757.55|1739.75|1757.4|1739.6|10
1649727500000|2022-04-12 01:38:20|1757.55|1739.75|1756.96|1739.16|1757.55|1739.75|1756.96|1739.16|5
1649727510000|2022-04-12 01:38:30|1757.33|1739.53|1756.68|1738.88|1757.43|1739.63|1756.68|1738.88|14
1649727520000|2022-04-12 01:38:40|1756.78|1738.98|1757.04|1739.24|1757.04|1739.24|1756.64|1738.84|16
1649727530000|2022-04-12 01:38:50|1757.32|1739.52|1757.38|1739.58|1757.5|1739.7|1757.32|1739.52|18
1649727540000|2022-04-12 01:39:00|1757.4|1739.6|1756.95|1739.15|1757.4|1739.6|1756.75|1738.95|14
1649727550000|2022-04-12 01:39:10|1756.53|1738.73|1756.75|1738.95|1756.75|1738.95|1756.41|1738.61|8
1649727560000|2022-04-12 01:39:20|1756.74|1738.94|1756.33|1738.53|1756.74|1738.94|1756.33|1738.53|9
1649727570000|2022-04-12 01:39:30|1756.17|1738.37|1756.45|1738.65|1756.45|1738.65|1756.02|1738.22|9
1649727580000|2022-04-12 01:39:40|1756.43|1738.63|1756.33|1738.53|1756.51|1738.71|1756.13|1738.33|19
1649727590000|2022-04-12 01:39:50|1756.35|1738.55|1756.33|1738.53|1756.36|1738.56|1755.96|1738.16|15
1649727600000|2022-04-12 01:40:00|1756.34|1738.54|1756.38|1738.58|1756.41|1738.61|1755.9|1738.1|20
1649727610000|2022-04-12 01:40:10|1756.34|1738.54|1756.33|1738.53|1756.35|1738.55|1756.33|1738.53|10
1649727620000|2022-04-12 01:40:20|1756.34|1738.54|1756.48|1738.68|1756.48|1738.68|1756.34|1738.54|9
1649727630000|2022-04-12 01:40:30|1756.5|1738.7|1756.35|1738.55|1756.5|1738.7|1756.26|1738.46|17
1649727640000|2022-04-12 01:40:40|1756.34|1738.54|1755.47|1737.67|1756.34|1738.54|1755.41|1737.61|11
1649727650000|2022-04-12 01:40:50|1755.38|1737.58|1755.5|1737.7|1755.56|1737.76|1755.36|1737.56|9
1649727660000|2022-04-12 01:41:00|1755.47|1737.67|1755.07|1737.27|1755.47|1737.67|1754.96|1737.16|7
1649727670000|2022-04-12 01:41:10|1755.24|1737.44|1755.1|1737.3|1755.35|1737.55|1754.9|1737.1|7
1649727680000|2022-04-12 01:41:20|1754.87|1737.07|1753.89|1736.09|1754.87|1737.07|1753.89|1736.09|11
1649727690000|2022-04-12 01:41:30|1753.91|1736.11|1753.89|1736.09|1754.07|1736.27|1753.89|1736.09|10
1649727700000|2022-04-12 01:41:40|1753.8|1736|1752.04|1734.24|1753.85|1736.05|1752.04|1734.24|19
1649727710000|2022-04-12 01:41:50|1751.95|1734.15|1751.75|1733.95|1752.11|1734.31|1751.75|1733.95|10
1649727720000|2022-04-12 01:42:00|1752.17|1734.37|1750.8|1733|1752.17|1734.37|1750.56|1732.76|21
1649727730000|2022-04-12 01:42:10|1751.21|1733.41|1752.4|1734.6|1752.46|1734.66|1751.21|1733.41|24
1649727740000|2022-04-12 01:42:20|1752.39|1734.59|1751.4|1733.6|1752.39|1734.59|1751.4|1733.6|16
1649727750000|2022-04-12 01:42:30|1751.45|1733.65|1751.4|1733.6|1751.72|1733.92|1751.4|1733.6|9
1649727760000|2022-04-12 01:42:40|1751.38|1733.58|1751.52|1733.72|1751.54|1733.74|1751.27|1733.47|11
1649727770000|2022-04-12 01:42:50|1751.55|1733.75|1750.98|1733.18|1751.59|1733.79|1750.98|1733.18|19
1649727780000|2022-04-12 01:43:00|1751.07|1733.27|1751.26|1733.46|1751.4|1733.6|1751.07|1733.27|18
1649727790000|2022-04-12 01:43:10|1751.19|1733.39|1749.95|1732.15|1751.19|1733.39|1749.81|1732.01|16
1649727800000|2022-04-12 01:43:20|1749.8|1732|1751.24|1733.44|1751.43|1733.63|1749.47|1731.67|26
1649727810000|2022-04-12 01:43:30|1750.84|1733.04|1750.89|1733.09|1751.24|1733.44|1750.66|1732.86|11
1649727820000|2022-04-12 01:43:40|1750.9|1733.1|1750.5|1732.7|1750.92|1733.12|1750.48|1732.68|11
1649727830000|2022-04-12 01:43:50|1750.59|1732.79|1751.06|1733.26|1751.2|1733.4|1750.5|1732.7|8
1649727840000|2022-04-12 01:44:00|1751.09|1733.29|1749.76|1731.96|1751.19|1733.39|1749.75|1731.95|20
1649727850000|2022-04-12 01:44:10|1749.49|1731.69|1748.65|1730.85|1749.49|1731.69|1748.55|1730.75|27
1649727860000|2022-04-12 01:44:20|1748.55|1730.75|1749.46|1731.66|1749.71|1731.91|1748.55|1730.75|11
1649727870000|2022-04-12 01:44:30|1749.48|1731.68|1750.41|1732.61|1750.41|1732.61|1749.41|1731.61|15
1649727880000|2022-04-12 01:44:40|1750.4|1732.6|1752.44|1734.64|1752.44|1734.64|1750.39|1732.59|35
1649727890000|2022-04-12 01:44:50|1752.43|1734.63|1752.43|1734.63|1752.7|1734.9|1751.94|1734.14|21
1649727900000|2022-04-12 01:45:00|1752.42|1734.62|1753.66|1735.86|1753.81|1736.01|1752.23|1734.43|33
1649727910000|2022-04-12 01:45:10|1753.68|1735.88|1754.3|1736.5|1754.6|1736.8|1753.65|1735.85|24
1649727920000|2022-04-12 01:45:20|1754.05|1736.25|1754.58|1736.78|1754.63|1736.83|1754.05|1736.25|23
1649727930000|2022-04-12 01:45:30|1754.59|1736.79|1754.39|1736.59|1754.59|1736.79|1753.78|1735.98|23
1649727940000|2022-04-12 01:45:40|1754.4|1736.6|1752.08|1734.28|1754.4|1736.6|1752.08|1734.28|22
1649727950000|2022-04-12 01:45:50|1751.96|1734.16|1749.51|1731.71|1751.96|1734.16|1749.44|1731.64|31
1649727960000|2022-04-12 01:46:00|1749.82|1732.02|1751|1733.2|1751.31|1733.51|1749.82|1732.02|36
1649727970000|2022-04-12 01:46:10|1750.91|1733.11|1750.47|1732.67|1750.91|1733.11|1749.7|1731.9|27
1649727980000|2022-04-12 01:46:20|1750.48|1732.68|1750.81|1733.01|1751.41|1733.61|1750.43|1732.63|23
1649727990000|2022-04-12 01:46:30|1750.83|1733.03|1750.12|1732.32|1750.83|1733.03|1749.56|1731.76|18
1649728000000|2022-04-12 01:46:40|1750.41|1732.61|1749.57|1731.77|1750.59|1732.79|1749.57|1731.77|25
1649728010000|2022-04-12 01:46:50|1749.55|1731.75|1749.56|1731.76|1749.59|1731.79|1749.52|1731.72|11
1649728020000|2022-04-12 01:47:00|1749.55|1731.75|1749.58|1731.78|1749.58|1731.78|1749.52|1731.72|4
1649728030000|2022-04-12 01:47:10|1749.5|1731.7|1750.39|1732.59|1750.59|1732.79|1749.48|1731.68|29
1649728040000|2022-04-12 01:47:20|1750.15|1732.35|1749.32|1731.52|1750.15|1732.35|1748.41|1730.61|28
1649728050000|2022-04-12 01:47:30|1749.3|1731.5|1749.47|1731.67|1749.84|1732.04|1749.26|1731.46|22
1649728060000|2022-04-12 01:47:40|1749.5|1731.7|1749.35|1731.55|1749.51|1731.71|1748.78|1730.98|16
1649728070000|2022-04-12 01:47:50|1749.34|1731.54|1749.44|1731.64|1749.62|1731.82|1749.1|1731.3|15
1649728080000|2022-04-12 01:48:00|1749.45|1731.65|1750.13|1732.33|1750.4|1732.6|1749.45|1731.65|21
1649728090000|2022-04-12 01:48:10|1750.18|1732.38|1750.45|1732.65|1750.45|1732.65|1750.18|1732.38|25
1649728100000|2022-04-12 01:48:20|1750.48|1732.68|1750.56|1732.76|1750.64|1732.84|1750.48|1732.68|11
1649728110000|2022-04-12 01:48:30|1750.53|1732.73|1751.52|1733.72|1751.52|1733.72|1750.53|1732.73|16
1649728120000|2022-04-12 01:48:40|1751.51|1733.71|1751.32|1733.52|1752.41|1734.61|1751.32|1733.52|34
1649728130000|2022-04-12 01:48:50|1751.42|1733.62|1750.53|1732.73|1751.75|1733.95|1750.53|1732.73|13
1649728140000|2022-04-12 01:49:00|1750.47|1732.67|1750.48|1732.68|1750.49|1732.69|1750.47|1732.67|3
1649728150000|2022-04-12 01:49:10|1750.49|1732.69|1750.48|1732.68|1750.5|1732.7|1750.45|1732.65|8
1649728160000|2022-04-12 01:49:20|1750.49|1732.69|1750.5|1732.7|1750.61|1732.81|1750.49|1732.69|11
1649728170000|2022-04-12 01:49:30|1750.49|1732.69|1750.38|1732.58|1750.49|1732.69|1749.71|1731.91|13
1649728180000|2022-04-12 01:49:40|1750.36|1732.56|1750.33|1732.53|1750.4|1732.6|1749.66|1731.86|16
1649728190000|2022-04-12 01:49:50|1750.37|1732.57|1750.14|1732.34|1750.45|1732.65|1750.14|1732.34|12
1649728200000|2022-04-12 01:50:00|1749.62|1731.82|1750.33|1732.53|1750.36|1732.56|1749.53|1731.73|15
1649728210000|2022-04-12 01:50:10|1749.97|1732.17|1749.53|1731.73|1749.97|1732.17|1749.53|1731.73|6
1649728220000|2022-04-12 01:50:20|1749.39|1731.59|1748.64|1730.84|1749.44|1731.64|1748.64|1730.84|19
1649728230000|2022-04-12 01:50:30|1748.57|1730.77|1747.52|1729.72|1748.63|1730.83|1747.52|1729.72|28
1649728240000|2022-04-12 01:50:40|1747.53|1729.73|1747.74|1729.94|1748.35|1730.55|1747.53|1729.73|14
1649728250000|2022-04-12 01:50:50|1747.7|1729.9|1748.34|1730.54|1748.34|1730.54|1747.66|1729.86|13
1649728260000|2022-04-12 01:51:00|1748.35|1730.55|1748.5|1730.7|1748.5|1730.7|1748.35|1730.55|5
1649728270000|2022-04-12 01:51:10|1748.44|1730.64|1748.21|1730.41|1748.44|1730.64|1748.16|1730.36|7
1649728280000|2022-04-12 01:51:20|1748.1|1730.3|1749.4|1731.6|1749.4|1731.6|1747.99|1730.19|15
1649728290000|2022-04-12 01:51:30|1749.41|1731.61|1750.35|1732.55|1750.39|1732.59|1749.41|1731.61|16
1649728300000|2022-04-12 01:51:40|1750.25|1732.45|1750.86|1733.06|1750.88|1733.08|1750.25|1732.45|14
1649728310000|2022-04-12 01:51:50|1750.93|1733.13|1750.56|1732.76|1750.99|1733.19|1750.54|1732.74|13
1649728320000|2022-04-12 01:52:00|1750.57|1732.77|1751.4|1733.6|1751.4|1733.6|1750.57|1732.77|4
1649728330000|2022-04-12 01:52:10|1751.26|1733.46|1750.74|1732.94|1751.4|1733.6|1750.66|1732.86|6
1649728340000|2022-04-12 01:52:20|1750.95|1733.15|1749.33|1731.53|1750.95|1733.15|1749.29|1731.49|8
1649728350000|2022-04-12 01:52:30|1749.25|1731.45|1749.33|1731.53|1749.33|1731.53|1748.47|1730.67|21
1649728360000|2022-04-12 01:52:40|1749.3|1731.5|1749.33|1731.53|1749.36|1731.56|1749.24|1731.44|14
1649728370000|2022-04-12 01:52:50|1749.32|1731.52|1749.38|1731.58|1749.41|1731.61|1749.3|1731.5|5
1649728380000|2022-04-12 01:53:00|1749.36|1731.56|1749.38|1731.58|1749.41|1731.61|1749.36|1731.56|7
1649728390000|2022-04-12 01:53:10|1749.41|1731.61|1749.48|1731.68|1749.48|1731.68|1749.11|1731.31|13
1649728400000|2022-04-12 01:53:20|1749.47|1731.67|1749.37|1731.57|1749.51|1731.71|1749.21|1731.41|12
1649728410000|2022-04-12 01:53:30|1749.41|1731.61|1749.55|1731.75|1749.55|1731.75|1749.4|1731.6|11
1649728420000|2022-04-12 01:53:40|1749.52|1731.72|1749.35|1731.55|1749.55|1731.75|1749.35|1731.55|9
1649728430000|2022-04-12 01:53:50|1749.41|1731.61|1749.17|1731.37|1749.41|1731.61|1748.57|1730.77|18
1649728440000|2022-04-12 01:54:00|1749.2|1731.4|1749.25|1731.45|1749.7|1731.9|1749.14|1731.34|27
1649728450000|2022-04-12 01:54:10|1749.27|1731.47|1748.53|1730.73|1749.35|1731.55|1748.53|1730.73|15
1649728460000|2022-04-12 01:54:20|1748.58|1730.78|1749.29|1731.49|1749.31|1731.51|1748.42|1730.62|14
1649728470000|2022-04-12 01:54:30|1749.41|1731.61|1749.47|1731.67|1749.49|1731.69|1749.37|1731.57|21
1649728480000|2022-04-12 01:54:40|1749.5|1731.7|1749.9|1732.1|1750.36|1732.56|1749.5|1731.7|23
1649728490000|2022-04-12 01:54:50|1749.54|1731.74|1749.49|1731.69|1749.59|1731.79|1749.49|1731.69|7
1649728500000|2022-04-12 01:55:00|1749.25|1731.45|1750.62|1732.82|1750.62|1732.82|1749.25|1731.45|23
1649728510000|2022-04-12 01:55:10|1750.87|1733.07|1750.8|1733|1751.4|1733.6|1750.78|1732.98|17
1649728520000|2022-04-12 01:55:20|1751|1733.2|1751.4|1733.6|1751.4|1733.6|1750.63|1732.83|15
1649728530000|2022-04-12 01:55:30|1751.35|1733.55|1751.34|1733.54|1751.4|1733.6|1751.3|1733.5|4
1649728540000|2022-04-12 01:55:40|1751.4|1733.6|1751.05|1733.25|1751.4|1733.6|1751.01|1733.21|8
1649728550000|2022-04-12 01:55:50|1751.06|1733.26|1751.4|1733.6|1751.4|1733.6|1751.06|1733.26|6
1649728560000|2022-04-12 01:56:00|1751.56|1733.76|1750.51|1732.71|1751.56|1733.76|1750.51|1732.71|17
1649728570000|2022-04-12 01:56:10|1750.64|1732.84|1750.5|1732.7|1750.73|1732.93|1750.49|1732.69|9
1649728580000|2022-04-12 01:56:20|1750.41|1732.61|1749.81|1732.01|1750.41|1732.61|1749.81|1732.01|4
1649728590000|2022-04-12 01:56:30|1749.75|1731.95|1748.5|1730.7|1749.75|1731.95|1748.5|1730.7|10
1649728600000|2022-04-12 01:56:40|1748.69|1730.89|1748.55|1730.75|1748.75|1730.95|1748.48|1730.68|19
1649728610000|2022-04-12 01:56:50|1748.53|1730.73|1749.27|1731.47|1749.61|1731.81|1748.5|1730.7|20
1649728620000|2022-04-12 01:57:00|1748.85|1731.05|1748.52|1730.72|1748.85|1731.05|1748.52|1730.72|9
1649728630000|2022-04-12 01:57:10|1748.51|1730.71|1748.51|1730.71|1748.66|1730.86|1748.5|1730.7|21
1649728640000|2022-04-12 01:57:20|1748.5|1730.7|1748.61|1730.81|1748.61|1730.81|1748.5|1730.7|7
1649728650000|2022-04-12 01:57:30|1748.65|1730.85|1749.28|1731.48|1749.37|1731.57|1748.56|1730.76|26
1649728660000|2022-04-12 01:57:40|1749.35|1731.55|1750.66|1732.86|1751.2|1733.4|1749|1731.2|30
1649728670000|2022-04-12 01:57:50|1750.79|1732.99|1750.56|1732.76|1750.79|1732.99|1750.51|1732.71|12
1649728680000|2022-04-12 01:58:00|1750.51|1732.71|1751.32|1733.52|1751.42|1733.62|1750.51|1732.71|19
1649728690000|2022-04-12 01:58:10|1751.3|1733.5|1751.55|1733.75|1751.56|1733.76|1751.3|1733.5|19
1649728700000|2022-04-12 01:58:20|1751.54|1733.74|1751.41|1733.61|1751.64|1733.84|1751.41|1733.61|12
1649728710000|2022-04-12 01:58:30|1751.42|1733.62|1751.46|1733.66|1751.5|1733.7|1751.42|1733.62|8
1649728720000|2022-04-12 01:58:40|1751.52|1733.72|1751.77|1733.97|1752.35|1734.55|1751.52|1733.72|19
1649728730000|2022-04-12 01:58:50|1751.41|1733.61|1751.57|1733.77|1751.57|1733.77|1751.29|1733.49|9
1649728740000|2022-04-12 01:59:00|1751.43|1733.63|1751.34|1733.54|1751.43|1733.63|1751.05|1733.25|17
1649728750000|2022-04-12 01:59:10|1751.35|1733.55|1750.53|1732.73|1751.35|1733.55|1750.53|1732.73|8
1649728760000|2022-04-12 01:59:20|1750.55|1732.75|1750.53|1732.73|1750.55|1732.75|1750.53|1732.73|2
1649728770000|2022-04-12 01:59:30|1750.61|1732.81|1750.61|1732.81|1750.61|1732.81|1750.61|1732.81|1
1649728780000|2022-04-12 01:59:40|1750.29|1732.49|1750.73|1732.93|1750.73|1732.93|1750.29|1732.49|10
1649728790000|2022-04-12 01:59:50|1750.75|1732.95|1750.69|1732.89|1750.82|1733.02|1750.6|1732.8|11
1649728800000|2022-04-12 02:00:00|1750.84|1733.04|1750.62|1732.82|1751.17|1733.37|1750.53|1732.73|12
1649728810000|2022-04-12 02:00:10|1750.86|1733.06|1750.53|1732.73|1750.86|1733.06|1750.53|1732.73|6
1649728820000|2022-04-12 02:00:20|1750.51|1732.71|1750.53|1732.73|1750.59|1732.79|1750.51|1732.71|6
1649728830000|2022-04-12 02:00:30|1750.51|1732.71|1750.52|1732.72|1750.53|1732.73|1750.51|1732.71|8
1649728840000|2022-04-12 02:00:40|1750.51|1732.71|1751.38|1733.58|1751.61|1733.81|1750.42|1732.62|25
1649728850000|2022-04-12 02:00:50|1751.58|1733.78|1750.62|1732.82|1751.6|1733.8|1750.59|1732.79|12
1649728860000|2022-04-12 02:01:00|1751.01|1733.21|1751.38|1733.58|1751.38|1733.58|1751.01|1733.21|6
1649728870000|2022-04-12 02:01:10|1751.34|1733.54|1751.36|1733.56|1751.45|1733.65|1751.34|1733.54|3
1649728880000|2022-04-12 02:01:20|1751.45|1733.65|1752.15|1734.35|1752.15|1734.35|1751.45|1733.65|4
1649728890000|2022-04-12 02:01:30|1752.4|1734.6|1752.34|1734.54|1752.4|1734.6|1751.48|1733.68|9
1649728900000|2022-04-12 02:01:40|1752.36|1734.56|1752.4|1734.6|1752.4|1734.6|1751.9|1734.1|10
1649728910000|2022-04-12 02:01:50|1752.38|1734.58|1752.55|1734.75|1752.62|1734.82|1752.38|1734.58|7
1649728920000|2022-04-12 02:02:00|1752.47|1734.67|1752.53|1734.73|1752.58|1734.78|1752.36|1734.56|12
1649728930000|2022-04-12 02:02:10|1752.55|1734.75|1751.98|1734.18|1752.55|1734.75|1751.65|1733.85|16
1649728940000|2022-04-12 02:02:20|1751.99|1734.19|1750.82|1733.02|1752|1734.2|1750.82|1733.02|21
1649728950000|2022-04-12 02:02:30|1750.81|1733.01|1750.55|1732.75|1750.82|1733.02|1750.55|1732.75|3
1649728960000|2022-04-12 02:02:40|1750.47|1732.67|1751.24|1733.44|1751.24|1733.44|1750.47|1732.67|7
1649728970000|2022-04-12 02:02:50|1751.33|1733.53|1751.41|1733.61|1751.48|1733.68|1751.33|1733.53|9
1649728980000|2022-04-12 02:03:00|1751.4|1733.6|1750.94|1733.14|1751.52|1733.72|1750.8|1733|14
1649728990000|2022-04-12 02:03:10|1751.07|1733.27|1751.25|1733.45|1751.32|1733.52|1750.88|1733.08|21
1649729000000|2022-04-12 02:03:20|1751.05|1733.25|1751.32|1733.52|1751.37|1733.57|1751.05|1733.25|12
1649729010000|2022-04-12 02:03:30|1751.33|1733.53|1752.42|1734.62|1752.42|1734.62|1751.28|1733.48|21
1649729020000|2022-04-12 02:03:40|1752.41|1734.61|1752.54|1734.74|1752.54|1734.74|1752.38|1734.58|16
1649729030000|2022-04-12 02:03:50|1752.46|1734.66|1752.54|1734.74|1752.59|1734.79|1752.46|1734.66|13
1649729040000|2022-04-12 02:04:00|1752.59|1734.79|1752.45|1734.65|1752.59|1734.79|1752.45|1734.65|15
1649729050000|2022-04-12 02:04:10|1752.53|1734.73|1752.54|1734.74|1752.69|1734.89|1752.52|1734.72|19
1649729060000|2022-04-12 02:04:20|1752.61|1734.81|1752.56|1734.76|1752.69|1734.89|1752.48|1734.68|12
1649729070000|2022-04-12 02:04:30|1752.58|1734.78|1752.54|1734.74|1752.7|1734.9|1752.53|1734.73|14
1649729080000|2022-04-12 02:04:40|1752.55|1734.75|1752.68|1734.88|1752.68|1734.88|1752.52|1734.72|12
1649729090000|2022-04-12 02:04:50|1752.76|1734.96|1753.61|1735.81|1753.63|1735.83|1752.76|1734.96|19
1649729100000|2022-04-12 02:05:00|1753.53|1735.73|1752.67|1734.87|1753.53|1735.73|1752.66|1734.86|13
1649729110000|2022-04-12 02:05:10|1752.66|1734.86|1752.77|1734.97|1752.89|1735.09|1752.63|1734.83|14
1649729120000|2022-04-12 02:05:20|1752.73|1734.93|1753.39|1735.59|1753.39|1735.59|1752.65|1734.85|14
1649729130000|2022-04-12 02:05:30|1753.38|1735.58|1753.38|1735.58|1753.38|1735.58|1753.34|1735.54|3
1649729150000|2022-04-12 02:05:50|1753.9|1736.1|1754.4|1736.6|1754.4|1736.6|1753.85|1736.05|13
1649729160000|2022-04-12 02:06:00|1754.12|1736.32|1754.09|1736.29|1754.4|1736.6|1753.79|1735.99|9
1649729170000|2022-04-12 02:06:10|1753.9|1736.1|1754.4|1736.6|1754.4|1736.6|1753.9|1736.1|9
1649729180000|2022-04-12 02:06:20|1754.12|1736.32|1753.9|1736.1|1754.4|1736.6|1753.9|1736.1|11
1649729190000|2022-04-12 02:06:30|1753.62|1735.82|1754.4|1736.6|1754.4|1736.6|1753.62|1735.82|5
1649729220000|2022-04-12 02:07:00|1754.18|1736.38|1754.4|1736.6|1754.4|1736.6|1754.15|1736.35|4
1649729230000|2022-04-12 02:07:10|1754.28|1736.48|1752.4|1734.6|1754.29|1736.49|1752.4|1734.6|15
1649729240000|2022-04-12 02:07:20|1752.8|1735|1752.8|1735|1752.85|1735.05|1752.8|1735|3
1649729250000|2022-04-12 02:07:30|1752.46|1734.66|1752.8|1735|1752.8|1735|1752.46|1734.66|2
1649729260000|2022-04-12 02:07:40|1752.73|1734.93|1752.75|1734.95|1752.75|1734.95|1752.71|1734.91|3
1649729270000|2022-04-12 02:07:50|1752.74|1734.94|1752.75|1734.95|1752.75|1734.95|1752.74|1734.94|6
1649729280000|2022-04-12 02:08:00|1752.58|1734.78|1751.95|1734.15|1752.6|1734.8|1751.41|1733.61|13
1649729290000|2022-04-12 02:08:10|1751.9|1734.1|1750.67|1732.87|1751.9|1734.1|1750.53|1732.73|17
1649729300000|2022-04-12 02:08:20|1750.61|1732.81|1750.53|1732.73|1751|1733.2|1750.46|1732.66|16
1649729310000|2022-04-12 02:08:30|1750.68|1732.88|1751.42|1733.62|1751.5|1733.7|1750.58|1732.78|18
1649729320000|2022-04-12 02:08:40|1751.54|1733.74|1751.65|1733.85|1752.55|1734.75|1751.52|1733.72|23
1649729330000|2022-04-12 02:08:50|1751.57|1733.77|1751.32|1733.52|1751.57|1733.77|1751.29|1733.49|19
1649729340000|2022-04-12 02:09:00|1751.39|1733.59|1751.5|1733.7|1751.5|1733.7|1751.39|1733.59|3
1649729350000|2022-04-12 02:09:10|1751.49|1733.69|1751.5|1733.7|1751.5|1733.7|1751.49|1733.69|2
1649729360000|2022-04-12 02:09:20|1751.49|1733.69|1751.27|1733.47|1751.5|1733.7|1751.17|1733.37|9
1649729370000|2022-04-12 02:09:30|1751.17|1733.37|1751.72|1733.92|1751.72|1733.92|1750.45|1732.65|23
1649729380000|2022-04-12 02:09:40|1751.76|1733.96|1752.45|1734.65|1752.48|1734.68|1751.76|1733.96|23
1649729390000|2022-04-12 02:09:50|1752.43|1734.63|1753.36|1735.56|1753.36|1735.56|1752.37|1734.57|25
1649729400000|2022-04-12 02:10:00|1753.37|1735.57|1754.05|1736.25|1754.05|1736.25|1753.37|1735.57|19
1649729410000|2022-04-12 02:10:10|1754.08|1736.28|1754.4|1736.6|1754.4|1736.6|1754.08|1736.28|4
1649729420000|2022-04-12 02:10:20|1754.21|1736.41|1753.53|1735.73|1754.21|1736.41|1753.53|1735.73|4
1649729430000|2022-04-12 02:10:30|1753.78|1735.98|1753.53|1735.73|1753.97|1736.17|1753.52|1735.72|12
1649729440000|2022-04-12 02:10:40|1753.4|1735.6|1753.4|1735.6|1753.4|1735.6|1753.4|1735.6|1
1649729450000|2022-04-12 02:10:50|1753.39|1735.59|1753.4|1735.6|1753.45|1735.65|1753.39|1735.59|5
1649729460000|2022-04-12 02:11:00|1753.37|1735.57|1753.38|1735.58|1753.4|1735.6|1753.3|1735.5|7
1649729470000|2022-04-12 02:11:10|1753.31|1735.51|1752.9|1735.1|1753.38|1735.58|1752.9|1735.1|17
1649729480000|2022-04-12 02:11:20|1752.7|1734.9|1751.65|1733.85|1752.7|1734.9|1751.63|1733.83|8
1649729490000|2022-04-12 02:11:30|1751.75|1733.95|1752.37|1734.57|1752.37|1734.57|1751.57|1733.77|21
1649729500000|2022-04-12 02:11:40|1752.41|1734.61|1752.41|1734.61|1752.41|1734.61|1752.38|1734.58|5
1649729510000|2022-04-12 02:11:50|1752.38|1734.58|1752.34|1734.54|1752.41|1734.61|1752.27|1734.47|15
1649729520000|2022-04-12 02:12:00|1752.27|1734.47|1752.28|1734.48|1752.35|1734.55|1751.98|1734.18|17
1649729530000|2022-04-12 02:12:10|1752.29|1734.49|1751.59|1733.79|1752.29|1734.49|1751.41|1733.61|17
1649729540000|2022-04-12 02:12:20|1751.61|1733.81|1752.3|1734.5|1752.31|1734.51|1751.61|1733.81|16
1649729550000|2022-04-12 02:12:30|1752.29|1734.49|1752.49|1734.69|1752.49|1734.69|1752.26|1734.46|11
1649729560000|2022-04-12 02:12:40|1752.53|1734.73|1752.54|1734.74|1752.56|1734.76|1752.42|1734.62|10
1649729570000|2022-04-12 02:12:50|1752.45|1734.65|1752.54|1734.74|1753.3|1735.5|1752.45|1734.65|17
1649729580000|2022-04-12 02:13:00|1752.55|1734.75|1752.53|1734.73|1753.29|1735.49|1752.53|1734.73|15
1649729590000|2022-04-12 02:13:10|1752.55|1734.75|1752.53|1734.73|1752.55|1734.75|1752.53|1734.73|2
1649729600000|2022-04-12 02:13:20|1752.52|1734.72|1752.53|1734.73|1752.53|1734.73|1752.49|1734.69|5
1649729610000|2022-04-12 02:13:30|1752.54|1734.74|1752.51|1734.71|1752.57|1734.77|1752.5|1734.7|11
1649729620000|2022-04-12 02:13:40|1752.54|1734.74|1752.65|1734.85|1753.3|1735.5|1752.5|1734.7|24
1649729630000|2022-04-12 02:13:50|1753.09|1735.29|1753.29|1735.49|1753.31|1735.51|1753.09|1735.29|13
1649729640000|2022-04-12 02:14:00|1753.31|1735.51|1753|1735.2|1753.6|1735.8|1752.4|1734.6|11
1649729650000|2022-04-12 02:14:10|1753.05|1735.25|1754.32|1736.52|1754.82|1737.02|1752.96|1735.16|28
1649729660000|2022-04-12 02:14:20|1754.56|1736.76|1754.6|1736.8|1754.61|1736.81|1754.56|1736.76|4
1649729670000|2022-04-12 02:14:30|1754.82|1737.02|1754.85|1737.05|1754.99|1737.19|1754.68|1736.88|19
1649729680000|2022-04-12 02:14:40|1754.84|1737.04|1754.92|1737.12|1754.92|1737.12|1754.47|1736.67|6
1649729690000|2022-04-12 02:14:50|1754.75|1736.95|1754.4|1736.6|1754.75|1736.95|1754.4|1736.6|12
1649729700000|2022-04-12 02:15:00|1754.35|1736.55|1755.09|1737.29|1755.09|1737.29|1753.57|1735.77|21
1649729710000|2022-04-12 02:15:10|1755.31|1737.51|1755.55|1737.75|1755.55|1737.75|1755.29|1737.49|17
1649729720000|2022-04-12 02:15:20|1755.4|1737.6|1753.79|1735.99|1755.4|1737.6|1753.79|1735.99|15
1649729730000|2022-04-12 02:15:30|1753.74|1735.94|1753.53|1735.73|1753.74|1735.94|1753.5|1735.7|9
1649729740000|2022-04-12 02:15:40|1753.4|1735.6|1752.36|1734.56|1753.41|1735.61|1752.36|1734.56|14
1649729750000|2022-04-12 02:15:50|1752.37|1734.57|1752.53|1734.73|1752.75|1734.95|1752.37|1734.57|11
1649729760000|2022-04-12 02:16:00|1752.47|1734.67|1752.52|1734.72|1752.63|1734.83|1751.91|1734.11|11
1649729770000|2022-04-12 02:16:10|1752.3|1734.5|1751.65|1733.85|1752.3|1734.5|1751.65|1733.85|8
1649729780000|2022-04-12 02:16:20|1751.69|1733.89|1752.09|1734.29|1752.32|1734.52|1751.69|1733.89|13
1649729790000|2022-04-12 02:16:30|1752.02|1734.22|1751.63|1733.83|1752.02|1734.22|1751.61|1733.81|6
1649729800000|2022-04-12 02:16:40|1751.66|1733.86|1751.63|1733.83|1751.68|1733.88|1751.61|1733.81|11
1649729810000|2022-04-12 02:16:50|1751.39|1733.59|1751.03|1733.23|1751.39|1733.59|1750.85|1733.05|13
1649729820000|2022-04-12 02:17:00|1750.75|1732.95|1749.5|1731.7|1750.75|1732.95|1749.5|1731.7|23
1649729830000|2022-04-12 02:17:10|1749.51|1731.71|1746.93|1729.13|1749.59|1731.79|1746.67|1728.87|31
1649729840000|2022-04-12 02:17:20|1747.2|1729.4|1747.07|1729.27|1747.56|1729.76|1747.03|1729.23|31
1649729850000|2022-04-12 02:17:30|1747.02|1729.22|1746.12|1728.32|1747.02|1729.22|1745.62|1727.82|22
1649729860000|2022-04-12 02:17:40|1746.31|1728.51|1745.64|1727.84|1746.35|1728.55|1745.57|1727.77|29
1649729870000|2022-04-12 02:17:50|1745.66|1727.86|1746.45|1728.65|1746.45|1728.65|1745.52|1727.72|20
1649729880000|2022-04-12 02:18:00|1746.53|1728.73|1746.42|1728.62|1746.9|1729.1|1746.42|1728.62|16
1649729890000|2022-04-12 02:18:10|1746.45|1728.65|1745.74|1727.94|1746.47|1728.67|1745.52|1727.72|12
1649729900000|2022-04-12 02:18:20|1745.65|1727.85|1744.51|1726.71|1745.65|1727.85|1744.46|1726.66|26
1649729910000|2022-04-12 02:18:30|1744.49|1726.69|1744.34|1726.54|1744.72|1726.92|1743.92|1726.12|25
1649729920000|2022-04-12 02:18:40|1744.4|1726.6|1744.38|1726.58|1744.44|1726.64|1744.02|1726.22|18
1649729930000|2022-04-12 02:18:50|1744.42|1726.62|1747.37|1729.57|1747.68|1729.88|1744.42|1726.62|30
1649729940000|2022-04-12 02:19:00|1747.25|1729.45|1747.67|1729.87|1748.1|1730.3|1746.13|1728.33|35
1649729950000|2022-04-12 02:19:10|1747.48|1729.68|1747.95|1730.15|1748.4|1730.6|1747.48|1729.68|30
1649729960000|2022-04-12 02:19:20|1748|1730.2|1746.4|1728.6|1748|1730.2|1746.4|1728.6|28
1649729970000|2022-04-12 02:19:30|1746.46|1728.66|1746.25|1728.45|1746.62|1728.82|1746.18|1728.38|21
1649729980000|2022-04-12 02:19:40|1745.56|1727.76|1744.6|1726.8|1745.56|1727.76|1744.5|1726.7|24
1649729990000|2022-04-12 02:19:50|1744.49|1726.69|1743.46|1725.66|1744.49|1726.69|1743.46|1725.66|23
1649730000000|2022-04-12 02:20:00|1743.57|1725.77|1743.44|1725.64|1743.57|1725.77|1742.76|1724.96|23
1649730010000|2022-04-12 02:20:10|1743.42|1725.62|1745.22|1727.42|1745.25|1727.45|1743.42|1725.62|26
1649730020000|2022-04-12 02:20:20|1745.24|1727.44|1744.1|1726.3|1745.24|1727.44|1743.95|1726.15|23
1649730030000|2022-04-12 02:20:30|1744.11|1726.31|1744.05|1726.25|1744.35|1726.55|1743.75|1725.95|15
1649730040000|2022-04-12 02:20:40|1744|1726.2|1744.01|1726.21|1744.11|1726.31|1743.73|1725.93|7
1649730050000|2022-04-12 02:20:50|1743.96|1726.16|1744|1726.2|1744.2|1726.4|1743.6|1725.8|14
1649730060000|2022-04-12 02:21:00|1743.95|1726.15|1743.96|1726.16|1744.01|1726.21|1743.61|1725.81|16
1649730070000|2022-04-12 02:21:10|1744.01|1726.21|1743.6|1725.8|1744.12|1726.32|1743.48|1725.68|24
1649730080000|2022-04-12 02:21:20|1743.5|1725.7|1743.6|1725.8|1744.14|1726.34|1743.45|1725.65|21
1649730090000|2022-04-12 02:21:30|1743.5|1725.7|1743.29|1725.49|1743.91|1726.11|1743.25|1725.45|15
1649730100000|2022-04-12 02:21:40|1743.44|1725.64|1743.45|1725.65|1744.38|1726.58|1743.32|1725.52|26
1649730110000|2022-04-12 02:21:50|1743.41|1725.61|1743.1|1725.3|1743.41|1725.61|1743|1725.2|12
1649730120000|2022-04-12 02:22:00|1743.17|1725.37|1742.96|1725.16|1743.17|1725.37|1742.8|1725|11
1649730130000|2022-04-12 02:22:10|1743.19|1725.39|1744.78|1726.98|1744.78|1726.98|1743.09|1725.29|31
1649730140000|2022-04-12 02:22:20|1744.77|1726.97|1744.3|1726.5|1744.77|1726.97|1743.55|1725.75|22
1649730150000|2022-04-12 02:22:30|1744.44|1726.64|1744.36|1726.56|1744.46|1726.66|1744.32|1726.52|24
1649730160000|2022-04-12 02:22:40|1744.29|1726.49|1744.43|1726.63|1744.91|1727.11|1743.71|1725.91|27
1649730170000|2022-04-12 02:22:50|1744.41|1726.61|1743.78|1725.98|1744.49|1726.69|1743.74|1725.94|9
1649730180000|2022-04-12 02:23:00|1743.85|1726.05|1743.84|1726.04|1743.93|1726.13|1743.65|1725.85|16
1649730190000|2022-04-12 02:23:10|1743.83|1726.03|1743.93|1726.13|1743.97|1726.17|1743.68|1725.88|13
1649730200000|2022-04-12 02:23:20|1743.91|1726.11|1743.56|1725.76|1744.01|1726.21|1743.15|1725.35|25
1649730210000|2022-04-12 02:23:30|1743.57|1725.77|1743.18|1725.38|1743.71|1725.91|1743.18|1725.38|17
1649730220000|2022-04-12 02:23:40|1743.49|1725.69|1743.02|1725.22|1743.49|1725.69|1742.97|1725.17|17
1649730230000|2022-04-12 02:23:50|1742.97|1725.17|1742.65|1724.85|1743.09|1725.29|1742.65|1724.85|3
1649730240000|2022-04-12 02:24:00|1743.09|1725.29|1741.9|1724.1|1743.09|1725.29|1741.84|1724.04|18
1649730250000|2022-04-12 02:24:10|1741.95|1724.15|1742.37|1724.57|1742.42|1724.62|1741.93|1724.13|15
1649730260000|2022-04-12 02:24:20|1742.35|1724.55|1742.45|1724.65|1742.53|1724.73|1742.18|1724.38|21
1649730270000|2022-04-12 02:24:30|1742.48|1724.68|1742.61|1724.81|1742.66|1724.86|1742.39|1724.59|8
1649730280000|2022-04-12 02:24:40|1742.63|1724.83|1742.61|1724.81|1742.75|1724.95|1742.55|1724.75|15
1649730290000|2022-04-12 02:24:50|1742.84|1725.04|1742.64|1724.84|1743.3|1725.5|1742.53|1724.73|21
1649730300000|2022-04-12 02:25:00|1742.65|1724.85|1744.4|1726.6|1744.4|1726.6|1742.65|1724.85|9
1649730310000|2022-04-12 02:25:10|1744.28|1726.48|1744.4|1726.6|1744.4|1726.6|1744.28|1726.48|3
1649730320000|2022-04-12 02:25:20|1744.46|1726.66|1744.45|1726.65|1744.46|1726.66|1744.45|1726.65|2
1649730330000|2022-04-12 02:25:30|1744.4|1726.6|1744.4|1726.6|1744.4|1726.6|1744.4|1726.6|1
1649730340000|2022-04-12 02:25:40|1744.19|1726.39|1743.4|1725.6|1744.19|1726.39|1743.35|1725.55|6
1649730350000|2022-04-12 02:25:50|1743.42|1725.62|1741.72|1723.92|1743.42|1725.62|1741.45|1723.65|16
1649730360000|2022-04-12 02:26:00|1741.66|1723.86|1741.14|1723.34|1741.73|1723.93|1739.68|1721.88|35
1649730370000|2022-04-12 02:26:10|1741.02|1723.22|1740.2|1722.4|1741.02|1723.22|1740.2|1722.4|26
1649730380000|2022-04-12 02:26:20|1740.09|1722.29|1740.16|1722.36|1740.21|1722.41|1739.9|1722.1|10
1649730390000|2022-04-12 02:26:30|1740.05|1722.25|1740.66|1722.86|1740.7|1722.9|1739.95|1722.15|22
1649730400000|2022-04-12 02:26:40|1740.75|1722.95|1738.41|1720.61|1740.85|1723.05|1738.1|1720.3|35
1649730410000|2022-04-12 02:26:50|1738.52|1720.72|1737.74|1719.94|1738.55|1720.75|1737.68|1719.88|18
1649730420000|2022-04-12 02:27:00|1737.73|1719.93|1737.62|1719.82|1738.05|1720.25|1737.4|1719.6|21
1649730430000|2022-04-12 02:27:10|1737.61|1719.81|1738.39|1720.59|1738.39|1720.59|1737.61|1719.81|20
1649730440000|2022-04-12 02:27:20|1738.38|1720.58|1738.39|1720.59|1738.5|1720.7|1738.37|1720.57|11
1649730450000|2022-04-12 02:27:30|1738.57|1720.77|1738.58|1720.78|1738.66|1720.86|1738.53|1720.73|15
1649730460000|2022-04-12 02:27:40|1738.47|1720.67|1739.47|1721.67|1739.52|1721.72|1738.45|1720.65|21
1649730470000|2022-04-12 02:27:50|1739.48|1721.68|1739.66|1721.86|1739.67|1721.87|1739.48|1721.68|9
1649730480000|2022-04-12 02:28:00|1739.69|1721.89|1739.63|1721.83|1739.71|1721.91|1739.53|1721.73|10
1649730490000|2022-04-12 02:28:10|1739.6|1721.8|1739.47|1721.67|1739.6|1721.8|1739.46|1721.66|10
1649730500000|2022-04-12 02:28:20|1739.51|1721.71|1739.53|1721.73|1739.63|1721.83|1739.5|1721.7|11
1649730510000|2022-04-12 02:28:30|1739.51|1721.71|1739.4|1721.6|1739.53|1721.73|1739.4|1721.6|9
1649730520000|2022-04-12 02:28:40|1739.48|1721.68|1739.36|1721.56|1740.19|1722.39|1739.36|1721.56|21
1649730530000|2022-04-12 02:28:50|1739.4|1721.6|1739.4|1721.6|1739.4|1721.6|1739.39|1721.59|3
1649730540000|2022-04-12 02:29:00|1739.38|1721.58|1739.4|1721.6|1739.4|1721.6|1739.35|1721.55|8
1649730550000|2022-04-12 02:29:10|1739.41|1721.61|1739.35|1721.55|1739.41|1721.61|1738.65|1720.85|11
1649730560000|2022-04-12 02:29:20|1739.38|1721.58|1739.4|1721.6|1739.47|1721.67|1739.33|1721.53|15
1649730570000|2022-04-12 02:29:30|1739.38|1721.58|1739.4|1721.6|1739.4|1721.6|1739.36|1721.56|11
1649730580000|2022-04-12 02:29:40|1739.37|1721.57|1739.4|1721.6|1739.48|1721.68|1739.37|1721.57|6
1649730590000|2022-04-12 02:29:50|1739.46|1721.66|1738.37|1720.57|1739.46|1721.66|1738.1|1720.3|23
1649730600000|2022-04-12 02:30:00|1738.33|1720.53|1738.42|1720.62|1738.42|1720.62|1737.67|1719.87|18
1649730610000|2022-04-12 02:30:10|1738.41|1720.61|1739.38|1721.58|1739.38|1721.58|1738.37|1720.57|18
1649730620000|2022-04-12 02:30:20|1739.35|1721.55|1739.18|1721.38|1739.35|1721.55|1738.65|1720.85|25
1649730630000|2022-04-12 02:30:30|1739.19|1721.39|1739.53|1721.73|1739.53|1721.73|1739.19|1721.39|10
1649730640000|2022-04-12 02:30:40|1739.54|1721.74|1739.61|1721.81|1739.61|1721.81|1739.4|1721.6|12
1649730650000|2022-04-12 02:30:50|1739.58|1721.78|1739.54|1721.74|1739.58|1721.78|1739.48|1721.68|14
1649730660000|2022-04-12 02:31:00|1739.6|1721.8|1739.53|1721.73|1739.7|1721.9|1739.52|1721.72|14
1649730670000|2022-04-12 02:31:10|1739.46|1721.66|1738.7|1720.9|1739.46|1721.66|1738.65|1720.85|12
1649730680000|2022-04-12 02:31:20|1738.8|1721|1738.53|1720.73|1738.83|1721.03|1738.49|1720.69|13
1649730690000|2022-04-12 02:31:30|1738.56|1720.76|1738.53|1720.73|1738.74|1720.94|1738.52|1720.72|17
1649730700000|2022-04-12 02:31:40|1738.65|1720.85|1738.09|1720.29|1738.69|1720.89|1738.09|1720.29|17
1649730710000|2022-04-12 02:31:50|1738.06|1720.26|1737.83|1720.03|1738.06|1720.26|1737.44|1719.64|18
1649730720000|2022-04-12 02:32:00|1737.78|1719.98|1738.09|1720.29|1738.09|1720.29|1737.68|1719.88|15
1649730730000|2022-04-12 02:32:10|1738.26|1720.46|1738.11|1720.31|1738.26|1720.46|1737.85|1720.05|12
1649730740000|2022-04-12 02:32:20|1738.09|1720.29|1738.66|1720.86|1738.78|1720.98|1738.02|1720.22|19
1649730750000|2022-04-12 02:32:30|1738.87|1721.07|1738.66|1720.86|1738.96|1721.16|1738.66|1720.86|12
1649730760000|2022-04-12 02:32:40|1738.68|1720.88|1737.57|1719.77|1738.7|1720.9|1737.53|1719.73|25
1649730770000|2022-04-12 02:32:50|1736.65|1718.85|1737.38|1719.58|1737.43|1719.63|1736.65|1718.85|9
1649730780000|2022-04-12 02:33:00|1737.4|1719.6|1737.85|1720.05|1738.24|1720.44|1737.4|1719.6|12
1649730790000|2022-04-12 02:33:10|1737.57|1719.77|1737.5|1719.7|1737.81|1720.01|1737.47|1719.67|10
1649730800000|2022-04-12 02:33:20|1737.61|1719.81|1736.62|1718.82|1737.61|1719.81|1736.56|1718.76|11
1649730810000|2022-04-12 02:33:30|1736.8|1719|1735.37|1717.57|1736.8|1719|1735.37|1717.57|23
1649730820000|2022-04-12 02:33:40|1735.28|1717.48|1734.77|1716.97|1735.28|1717.48|1734.55|1716.75|16
1649730830000|2022-04-12 02:33:50|1734.67|1716.87|1734.19|1716.39|1734.67|1716.87|1734.14|1716.34|8
1649730840000|2022-04-12 02:34:00|1733.73|1715.93|1732.25|1714.45|1733.94|1716.14|1731.75|1713.95|30
1649730850000|2022-04-12 02:34:10|1732.3|1714.5|1732.66|1714.86|1732.73|1714.93|1731.73|1713.93|27
1649730860000|2022-04-12 02:34:20|1732.61|1714.81|1731.6|1713.8|1732.66|1714.86|1731.6|1713.8|18
1649730870000|2022-04-12 02:34:30|1731.65|1713.85|1731.6|1713.8|1732.03|1714.23|1731.6|1713.8|17
1649730880000|2022-04-12 02:34:40|1731.61|1713.81|1731.35|1713.55|1731.61|1713.81|1730.81|1713.01|25
1649730890000|2022-04-12 02:34:50|1731.32|1713.52|1731.34|1713.54|1731.38|1713.58|1730.78|1712.98|16
1649730900000|2022-04-12 02:35:00|1731.37|1713.57|1733.17|1715.37|1733.17|1715.37|1731.36|1713.56|26
1649730910000|2022-04-12 02:35:10|1733.19|1715.39|1732.94|1715.14|1733.7|1715.9|1732.74|1714.94|27
1649730920000|2022-04-12 02:35:20|1732.87|1715.07|1733.36|1715.56|1733.41|1715.61|1732.59|1714.79|21
1649730930000|2022-04-12 02:35:30|1733.39|1715.59|1733.4|1715.6|1733.9|1716.1|1733.36|1715.56|12
1649730940000|2022-04-12 02:35:40|1733.28|1715.48|1731.97|1714.17|1733.28|1715.48|1731.97|1714.17|19
1649730950000|2022-04-12 02:35:50|1731.92|1714.12|1731.7|1713.9|1732.4|1714.6|1731.49|1713.69|31
1649730960000|2022-04-12 02:36:00|1731.75|1713.95|1732.09|1714.29|1732.2|1714.4|1731.75|1713.95|6
1649730970000|2022-04-12 02:36:10|1732.14|1714.34|1731.83|1714.03|1732.14|1714.34|1731.7|1713.9|8
1649730980000|2022-04-12 02:36:20|1731.78|1713.98|1731.68|1713.88|1731.78|1713.98|1731.67|1713.87|10
1649730990000|2022-04-12 02:36:30|1731.62|1713.82|1731.65|1713.85|1731.68|1713.88|1731.62|1713.82|4
1649731000000|2022-04-12 02:36:40|1731.4|1713.6|1731.39|1713.59|1731.46|1713.66|1731.38|1713.58|11
1649731010000|2022-04-12 02:36:50|1731.43|1713.63|1733.9|1716.1|1734.41|1716.61|1731.39|1713.59|35
1649731020000|2022-04-12 02:37:00|1733.7|1715.9|1736.36|1718.56|1736.36|1718.56|1733.7|1715.9|33
1649731030000|2022-04-12 02:37:10|1736.39|1718.59|1735.17|1717.37|1737.39|1719.59|1735.17|1717.37|30
1649731040000|2022-04-12 02:37:20|1735.14|1717.34|1735.49|1717.69|1735.53|1717.73|1734.94|1717.14|21
1649731050000|2022-04-12 02:37:30|1735.5|1717.7|1737.38|1719.58|1737.4|1719.6|1735.5|1717.7|17
1649731060000|2022-04-12 02:37:40|1737.51|1719.71|1738.16|1720.36|1738.16|1720.36|1737.46|1719.66|24
1649731070000|2022-04-12 02:37:50|1738.21|1720.41|1737.74|1719.94|1738.43|1720.63|1737.69|1719.89|20
1649731080000|2022-04-12 02:38:00|1737.73|1719.93|1737.53|1719.73|1737.93|1720.13|1736.87|1719.07|23
1649731090000|2022-04-12 02:38:10|1737.61|1719.81|1738.4|1720.6|1738.4|1720.6|1737.61|1719.81|13
1649731100000|2022-04-12 02:38:20|1738.48|1720.68|1737.74|1719.94|1738.5|1720.7|1737.71|1719.91|18
1649731110000|2022-04-12 02:38:30|1737.55|1719.75|1737.56|1719.76|1737.68|1719.88|1737.48|1719.68|16
1649731120000|2022-04-12 02:38:40|1737.55|1719.75|1737.51|1719.71|1737.59|1719.79|1737.51|1719.71|12
1649731130000|2022-04-12 02:38:50|1737.52|1719.72|1736.87|1719.07|1737.52|1719.72|1736.78|1718.98|19
1649731140000|2022-04-12 02:39:00|1736.92|1719.12|1737.05|1719.25|1737.05|1719.25|1736.6|1718.8|11
1649731150000|2022-04-12 02:39:10|1737.32|1719.52|1737.68|1719.88|1737.92|1720.12|1737.32|1719.52|19
1649731160000|2022-04-12 02:39:20|1737.67|1719.87|1737.55|1719.75|1737.67|1719.87|1737.49|1719.69|12
1649731170000|2022-04-12 02:39:30|1737.51|1719.71|1738.4|1720.6|1738.4|1720.6|1737.5|1719.7|22
1649731180000|2022-04-12 02:39:40|1738.41|1720.61|1737.41|1719.61|1738.53|1720.73|1737.39|1719.59|21
1649731190000|2022-04-12 02:39:50|1737.43|1719.63|1736.4|1718.6|1737.44|1719.64|1736.19|1718.39|27
1649731200000|2022-04-12 02:40:00|1736.39|1718.59|1737.46|1719.66|1737.46|1719.66|1736.39|1718.59|21
1649731210000|2022-04-12 02:40:10|1737.47|1719.67|1738.29|1720.49|1738.3|1720.5|1737.46|1719.66|25
1649731220000|2022-04-12 02:40:20|1738.3|1720.5|1737.69|1719.89|1738.3|1720.5|1737.66|1719.86|14
1649731230000|2022-04-12 02:40:30|1737.66|1719.86|1738.36|1720.56|1738.4|1720.6|1737.66|1719.86|12
1649731240000|2022-04-12 02:40:40|1738.42|1720.62|1738.53|1720.73|1738.56|1720.76|1738.34|1720.54|10
1649731250000|2022-04-12 02:40:50|1738.54|1720.74|1738.6|1720.8|1738.66|1720.86|1738.53|1720.73|17
1649731260000|2022-04-12 02:41:00|1738.61|1720.81|1738.6|1720.8|1738.65|1720.85|1738.43|1720.63|17
1649731270000|2022-04-12 02:41:10|1738.61|1720.81|1739.32|1721.52|1739.33|1721.53|1738.46|1720.66|18
1649731280000|2022-04-12 02:41:20|1739.34|1721.54|1739.61|1721.81|1739.62|1721.82|1739.34|1721.54|19
1649731290000|2022-04-12 02:41:30|1739.63|1721.83|1739.53|1721.73|1739.63|1721.83|1739.53|1721.73|11
1649731300000|2022-04-12 02:41:40|1739.55|1721.75|1739.54|1721.74|1739.63|1721.83|1739.54|1721.74|7
1649731310000|2022-04-12 02:41:50|1739.53|1721.73|1739.72|1721.92|1739.85|1722.05|1739.53|1721.73|9
1649731320000|2022-04-12 02:42:00|1739.9|1722.1|1742.17|1724.37|1742.25|1724.45|1739.77|1721.97|20
1649731330000|2022-04-12 02:42:10|1742.33|1724.53|1742.67|1724.87|1742.67|1724.87|1742.33|1724.53|22
1649731340000|2022-04-12 02:42:20|1742.75|1724.95|1742.7|1724.9|1742.75|1724.95|1742.7|1724.9|2
1649731350000|2022-04-12 02:42:30|1742.85|1725.05|1743.47|1725.67|1743.47|1725.67|1742.7|1724.9|9
1649731360000|2022-04-12 02:42:40|1743.44|1725.64|1742.65|1724.85|1743.44|1725.64|1742.54|1724.74|22
1649731370000|2022-04-12 02:42:50|1742.6|1724.8|1742.31|1724.51|1742.6|1724.8|1741.74|1723.94|25
1649731380000|2022-04-12 02:43:00|1742.15|1724.35|1741.3|1723.5|1742.15|1724.35|1741.06|1723.26|25
1649731390000|2022-04-12 02:43:10|1741.32|1723.52|1740.58|1722.78|1741.45|1723.65|1740.58|1722.78|17
1649731400000|2022-04-12 02:43:20|1740.54|1722.74|1740.51|1722.71|1740.6|1722.8|1740.5|1722.7|6
1649731410000|2022-04-12 02:43:30|1740.53|1722.73|1740.17|1722.37|1741.04|1723.24|1740.17|1722.37|22
1649731420000|2022-04-12 02:43:40|1740.15|1722.35|1740.15|1722.35|1740.29|1722.49|1740.15|1722.35|4
1649731430000|2022-04-12 02:43:50|1739.54|1721.74|1739.51|1721.71|1740.32|1722.52|1739.44|1721.64|11
1649731440000|2022-04-12 02:44:00|1739.5|1721.7|1739.55|1721.75|1739.61|1721.81|1739.45|1721.65|17
1649731450000|2022-04-12 02:44:10|1739.56|1721.76|1739.57|1721.77|1739.61|1721.81|1739.53|1721.73|9
1649731460000|2022-04-12 02:44:20|1739.55|1721.75|1740.35|1722.55|1740.49|1722.69|1739.53|1721.73|21
1649731470000|2022-04-12 02:44:30|1740.34|1722.54|1740.47|1722.67|1740.5|1722.7|1740.33|1722.53|12
1649731480000|2022-04-12 02:44:40|1740.48|1722.68|1739.37|1721.57|1740.55|1722.75|1739.37|1721.57|19
1649731490000|2022-04-12 02:44:50|1739.25|1721.45|1738.66|1720.86|1739.31|1721.51|1738.66|1720.86|16
1649731500000|2022-04-12 02:45:00|1738.71|1720.91|1739.35|1721.55|1739.35|1721.55|1738.54|1720.74|14
1649731510000|2022-04-12 02:45:10|1739.41|1721.61|1738.79|1720.99|1739.46|1721.66|1738.66|1720.86|20
1649731520000|2022-04-12 02:45:20|1738.8|1721|1739.4|1721.6|1739.4|1721.6|1738.8|1721|20
1649731530000|2022-04-12 02:45:30|1739.38|1721.58|1739.49|1721.69|1739.5|1721.7|1739.36|1721.56|18
1649731540000|2022-04-12 02:45:40|1739.53|1721.73|1739.95|1722.15|1739.95|1722.15|1739.5|1721.7|18
1649731550000|2022-04-12 02:45:50|1740.05|1722.25|1741.31|1723.51|1741.32|1723.52|1740.05|1722.25|22
1649731560000|2022-04-12 02:46:00|1741.32|1723.52|1741.28|1723.48|1741.32|1723.52|1740.35|1722.55|30
1649731570000|2022-04-12 02:46:10|1741.33|1723.53|1741.41|1723.61|1741.42|1723.62|1740.37|1722.57|29
1649731580000|2022-04-12 02:46:20|1741.46|1723.66|1743.25|1725.45|1743.25|1725.45|1741.46|1723.66|24
1649731590000|2022-04-12 02:46:30|1743.26|1725.46|1744.12|1726.32|1744.12|1726.32|1743.26|1725.46|6
1649731600000|2022-04-12 02:46:40|1743.84|1726.04|1744.12|1726.32|1744.12|1726.32|1743.64|1725.84|3
1649731610000|2022-04-12 02:46:50|1743.91|1726.11|1744.12|1726.32|1744.4|1726.6|1743.64|1725.84|5
1649731620000|2022-04-12 02:47:00|1744.07|1726.27|1743.9|1726.1|1744.07|1726.27|1743.65|1725.85|6
1649731630000|2022-04-12 02:47:10|1743.92|1726.12|1743.9|1726.1|1743.95|1726.15|1743.75|1725.95|6
1649731640000|2022-04-12 02:47:20|1744.4|1726.6|1743.8|1726|1744.4|1726.6|1742.56|1724.76|23
1649731650000|2022-04-12 02:47:30|1743.92|1726.12|1743.4|1725.6|1744.2|1726.4|1743.4|1725.6|8
1649731660000|2022-04-12 02:47:40|1743.37|1725.57|1744.4|1726.6|1744.4|1726.6|1742.97|1725.17|22
1649731670000|2022-04-12 02:47:50|1744.5|1726.7|1745.15|1727.35|1745.4|1727.6|1744.4|1726.6|18
1649731680000|2022-04-12 02:48:00|1745.19|1727.39|1744.4|1726.6|1745.19|1727.39|1744.4|1726.6|12
1649731690000|2022-04-12 02:48:10|1744.48|1726.68|1743.73|1725.93|1744.48|1726.68|1743.72|1725.92|15
1649731700000|2022-04-12 02:48:20|1743.72|1725.92|1743.72|1725.92|1744.4|1726.6|1743.72|1725.92|13
1649731710000|2022-04-12 02:48:30|1743.4|1725.6|1743.72|1725.92|1743.72|1725.92|1743.4|1725.6|4
1649731720000|2022-04-12 02:48:40|1743.65|1725.85|1743.68|1725.88|1743.72|1725.92|1743.65|1725.85|7
1649731730000|2022-04-12 02:48:50|1743.72|1725.92|1743.68|1725.88|1743.72|1725.92|1743.65|1725.85|3
1649731740000|2022-04-12 02:49:00|1743.67|1725.87|1743.97|1726.17|1743.97|1726.17|1743.55|1725.75|7
1649731750000|2022-04-12 02:49:10|1744.19|1726.39|1744.08|1726.28|1744.4|1726.6|1743.75|1725.95|13
1649731760000|2022-04-12 02:49:20|1743.72|1725.92|1743.72|1725.92|1743.8|1726|1743.72|1725.92|4
1649731770000|2022-04-12 02:49:30|1743.54|1725.74|1744.32|1726.52|1744.36|1726.56|1743.54|1725.74|8
1649731780000|2022-04-12 02:49:40|1744.36|1726.56|1744.4|1726.6|1744.4|1726.6|1744.21|1726.41|3
1649731790000|2022-04-12 02:49:50|1744.32|1726.52|1743.72|1725.92|1744.4|1726.6|1743.72|1725.92|9
1649731800000|2022-04-12 02:50:00|1743.55|1725.75|1743.52|1725.72|1743.55|1725.75|1743.51|1725.71|5
1649731810000|2022-04-12 02:50:10|1743.53|1725.73|1744.36|1726.56|1744.4|1726.6|1743.52|1725.72|7
1649731820000|2022-04-12 02:50:20|1744.31|1726.51|1744.4|1726.6|1744.4|1726.6|1744.31|1726.51|5
1649731830000|2022-04-12 02:50:30|1744.32|1726.52|1743.72|1725.92|1744.4|1726.6|1743.72|1725.92|7
1649731840000|2022-04-12 02:50:40|1743.76|1725.96|1743.72|1725.92|1743.76|1725.96|1743.72|1725.92|5
1649731850000|2022-04-12 02:50:50|1743.59|1725.79|1743.7|1725.9|1743.7|1725.9|1743.59|1725.79|2
1649731860000|2022-04-12 02:51:00|1743.72|1725.92|1743.72|1725.92|1743.93|1726.13|1743.71|1725.91|10
1649731870000|2022-04-12 02:51:10|1743.45|1725.65|1743.22|1725.42|1743.45|1725.65|1743.22|1725.42|5
1649731880000|2022-04-12 02:51:20|1743.09|1725.29|1743.47|1725.67|1743.47|1725.67|1742.91|1725.11|8
1649731890000|2022-04-12 02:51:30|1743|1725.2|1743.72|1725.92|1743.72|1725.92|1742.95|1725.15|10
1649731900000|2022-04-12 02:51:40|1743.73|1725.93|1743.74|1725.94|1743.8|1726|1743.7|1725.9|10
1649731910000|2022-04-12 02:51:50|1743.9|1726.1|1743.77|1725.97|1743.9|1726.1|1743.77|1725.97|7
1649731920000|2022-04-12 02:52:00|1743.88|1726.08|1744.19|1726.39|1744.25|1726.45|1743.82|1726.02|14
1649731930000|2022-04-12 02:52:10|1744.17|1726.37|1744.62|1726.82|1744.62|1726.82|1744.16|1726.36|15
1649731940000|2022-04-12 02:52:20|1744.65|1726.85|1744.53|1726.73|1744.65|1726.85|1744.52|1726.72|13
1649731950000|2022-04-12 02:52:30|1744.91|1727.11|1744.5|1726.7|1744.91|1727.11|1744.5|1726.7|2
1649731960000|2022-04-12 02:52:40|1744.64|1726.84|1744.64|1726.84|1744.67|1726.87|1744.64|1726.84|3
1649731970000|2022-04-12 02:52:50|1744.45|1726.65|1743.99|1726.19|1744.45|1726.65|1743.99|1726.19|4
1649731980000|2022-04-12 02:53:00|1743.8|1726|1742.61|1724.81|1743.8|1726|1742.61|1724.81|20
1649731990000|2022-04-12 02:53:10|1742.58|1724.78|1740.8|1723|1742.65|1724.85|1740.8|1723|16
1649732000000|2022-04-12 02:53:20|1740.81|1723.01|1740.5|1722.7|1740.81|1723.01|1739.97|1722.17|30
1649732010000|2022-04-12 02:53:30|1740.4|1722.6|1740.4|1722.6|1740.48|1722.68|1740.39|1722.59|13
1649732020000|2022-04-12 02:53:40|1740.41|1722.61|1740.54|1722.74|1740.66|1722.86|1740.39|1722.59|16
1649732030000|2022-04-12 02:53:50|1740.55|1722.75|1740.6|1722.8|1740.6|1722.8|1740.54|1722.74|11
1649732040000|2022-04-12 02:54:00|1740.59|1722.79|1741.31|1723.51|1741.38|1723.58|1740.59|1722.79|15
1649732050000|2022-04-12 02:54:10|1741.32|1723.52|1742.37|1724.57|1742.37|1724.57|1741.32|1723.52|23
1649732060000|2022-04-12 02:54:20|1742.45|1724.65|1743.41|1725.61|1743.42|1725.62|1742.45|1724.65|15
1649732070000|2022-04-12 02:54:30|1743.4|1725.6|1746.03|1728.23|1746.03|1728.23|1743.4|1725.6|26
1649732080000|2022-04-12 02:54:40|1746.27|1728.47|1746.4|1728.6|1746.4|1728.6|1746.19|1728.39|8
1649732090000|2022-04-12 02:54:50|1746.59|1728.79|1746.63|1728.83|1747.33|1729.53|1746.56|1728.76|14
1649732100000|2022-04-12 02:55:00|1746.62|1728.82|1746.4|1728.6|1746.63|1728.83|1746.4|1728.6|8
1649732110000|2022-04-12 02:55:10|1746.35|1728.55|1746.36|1728.56|1746.4|1728.6|1746.31|1728.51|6
1649732120000|2022-04-12 02:55:20|1746.4|1728.6|1746.34|1728.54|1746.4|1728.6|1746.28|1728.48|6
1649732130000|2022-04-12 02:55:30|1746.28|1728.48|1746.26|1728.46|1746.4|1728.6|1746.22|1728.42|14
1649732140000|2022-04-12 02:55:40|1745.67|1727.87|1745.28|1727.48|1745.7|1727.9|1745.28|1727.48|15
1649732150000|2022-04-12 02:55:50|1745.15|1727.35|1744.9|1727.1|1745.15|1727.35|1744.85|1727.05|4
1649732160000|2022-04-12 02:56:00|1744.56|1726.76|1744.41|1726.61|1744.58|1726.78|1744.38|1726.58|4
1649732170000|2022-04-12 02:56:10|1744.46|1726.66|1744.63|1726.83|1744.69|1726.89|1744.18|1726.38|18
1649732180000|2022-04-12 02:56:20|1744.55|1726.75|1743.41|1725.61|1744.55|1726.75|1743.09|1725.29|20
1649732200000|2022-04-12 02:56:40|1743.4|1725.6|1743.59|1725.79|1743.69|1725.89|1743.39|1725.59|12
1649732210000|2022-04-12 02:56:50|1743.68|1725.88|1743.34|1725.54|1743.85|1726.05|1743.34|1725.54|10
1649732220000|2022-04-12 02:57:00|1741.02|1723.22|1736.4|1718.6|1741.02|1723.22|1735.1|1717.3|31
1649732230000|2022-04-12 02:57:10|1735.8|1718|1735.9|1718.1|1736.77|1718.97|1734.79|1716.99|35
1649732240000|2022-04-12 02:57:20|1735.96|1718.16|1736.26|1718.46|1736.49|1718.69|1735.64|1717.84|23
1649732250000|2022-04-12 02:57:30|1736.3|1718.5|1737.32|1719.52|1737.4|1719.6|1736.3|1718.5|22
1649732260000|2022-04-12 02:57:40|1736.88|1719.08|1736.36|1718.56|1737|1719.2|1735.62|1717.82|29
1649732270000|2022-04-12 02:57:50|1736.38|1718.58|1736.5|1718.7|1736.58|1718.78|1736.37|1718.57|18
1649732280000|2022-04-12 02:58:00|1736.48|1718.68|1735.76|1717.96|1736.55|1718.75|1735.7|1717.9|20
1649732290000|2022-04-12 02:58:10|1735.73|1717.93|1735.52|1717.72|1736.12|1718.32|1735.43|1717.63|24
1649732300000|2022-04-12 02:58:20|1735.53|1717.73|1736.37|1718.57|1736.4|1718.6|1735.52|1717.72|22
1649732310000|2022-04-12 02:58:30|1736.36|1718.56|1736.67|1718.87|1736.67|1718.87|1736.36|1718.56|13
1649732320000|2022-04-12 02:58:40|1736.87|1719.07|1736.83|1719.03|1736.87|1719.07|1736.64|1718.84|11
1649732330000|2022-04-12 02:58:50|1736.65|1718.85|1736.39|1718.59|1736.9|1719.1|1736.39|1718.59|12
1649732340000|2022-04-12 02:59:00|1736.06|1718.26|1735.58|1717.78|1736.06|1718.26|1735.58|1717.78|17
1649732350000|2022-04-12 02:59:10|1736.02|1718.22|1736.37|1718.57|1736.4|1718.6|1736.01|1718.21|15
1649732360000|2022-04-12 02:59:20|1736.4|1718.6|1736.07|1718.27|1736.4|1718.6|1736.07|1718.27|5
1649732370000|2022-04-12 02:59:30|1735.75|1717.95|1734.73|1716.93|1735.75|1717.95|1734.73|1716.93|16
1649732380000|2022-04-12 02:59:40|1734.59|1716.79|1735.35|1717.55|1735.35|1717.55|1734.59|1716.79|7
1649732390000|2022-04-12 02:59:50|1735.36|1717.56|1735.7|1717.9|1735.7|1717.9|1735.36|1717.56|16
1649732400000|2022-04-12 03:00:00|1735.85|1718.05|1735.75|1717.95|1735.9|1718.1|1735.4|1717.6|11
1649732410000|2022-04-12 03:00:10|1735.5|1717.7|1735.67|1717.87|1735.69|1717.89|1735.46|1717.66|7
1649732420000|2022-04-12 03:00:20|1735.66|1717.86|1734.47|1716.67|1735.67|1717.87|1734.47|1716.67|17
1649732430000|2022-04-12 03:00:30|1734.06|1716.26|1734.36|1716.56|1734.37|1716.57|1733.64|1715.84|18
1649732440000|2022-04-12 03:00:40|1734.35|1716.55|1734.24|1716.44|1734.36|1716.56|1733.75|1715.95|15
1649732450000|2022-04-12 03:00:50|1734.29|1716.49|1735.31|1717.51|1735.31|1717.51|1734.27|1716.47|17
1649732460000|2022-04-12 03:01:00|1735.33|1717.53|1735.47|1717.67|1735.47|1717.67|1735.31|1717.51|11
1649732470000|2022-04-12 03:01:10|1735.63|1717.83|1735.74|1717.94|1736.4|1718.6|1735.63|1717.83|16
1649732480000|2022-04-12 03:01:20|1736.23|1718.43|1735.67|1717.87|1736.6|1718.8|1735.63|1717.83|20
1649732490000|2022-04-12 03:01:30|1735.71|1717.91|1735.76|1717.96|1736.49|1718.69|1735.64|1717.84|18
1649732500000|2022-04-12 03:01:40|1735.84|1718.04|1736.27|1718.47|1736.28|1718.48|1735.57|1717.77|14
1649732510000|2022-04-12 03:01:50|1736.16|1718.36|1735.56|1717.76|1736.19|1718.39|1735.56|1717.76|17
1649732520000|2022-04-12 03:02:00|1735.55|1717.75|1735.5|1717.7|1735.65|1717.85|1735.47|1717.67|10
1649732530000|2022-04-12 03:02:10|1735.3|1717.5|1734.53|1716.73|1735.36|1717.56|1734.53|1716.73|11
1649732540000|2022-04-12 03:02:20|1734.59|1716.79|1734.53|1716.73|1734.59|1716.79|1734.51|1716.71|12
1649732550000|2022-04-12 03:02:30|1734.52|1716.72|1735.39|1717.59|1735.45|1717.65|1734.52|1716.72|21
1649732560000|2022-04-12 03:02:40|1735.45|1717.65|1735.49|1717.69|1735.61|1717.81|1735.42|1717.62|13
1649732570000|2022-04-12 03:02:50|1735.47|1717.67|1735.56|1717.76|1735.6|1717.8|1735.47|1717.67|12
1649732580000|2022-04-12 03:03:00|1735.6|1717.8|1735.58|1717.78|1736.36|1718.56|1735.53|1717.73|18
1649732590000|2022-04-12 03:03:10|1735.67|1717.87|1736.04|1718.24|1736.26|1718.46|1735.6|1717.8|18
1649732600000|2022-04-12 03:03:20|1735.72|1717.92|1735.64|1717.84|1735.75|1717.95|1735.61|1717.81|25
1649732610000|2022-04-12 03:03:30|1736.1|1718.3|1736.41|1718.61|1736.41|1718.61|1735.95|1718.15|13
1649732620000|2022-04-12 03:03:40|1736.42|1718.62|1737.37|1719.57|1737.37|1719.57|1736.42|1718.62|19
1649732630000|2022-04-12 03:03:50|1737.36|1719.56|1737.4|1719.6|1737.4|1719.6|1737.36|1719.56|2
1649732640000|2022-04-12 03:04:00|1737.37|1719.57|1737.41|1719.61|1737.77|1719.97|1737.36|1719.56|8
1649732650000|2022-04-12 03:04:10|1737.5|1719.7|1738.4|1720.6|1738.4|1720.6|1737.5|1719.7|9
1649732660000|2022-04-12 03:04:20|1738.19|1720.39|1738.23|1720.43|1738.4|1720.6|1738.1|1720.3|6
1649732670000|2022-04-12 03:04:30|1738.22|1720.42|1738.4|1720.6|1738.52|1720.72|1738.22|1720.42|6
1649732680000|2022-04-12 03:04:40|1738.44|1720.64|1737.47|1719.67|1738.44|1720.64|1737.45|1719.65|15
1649732690000|2022-04-12 03:04:50|1737.41|1719.61|1737.6|1719.8|1737.87|1720.07|1737.37|1719.57|6
1649732700000|2022-04-12 03:05:00|1737.55|1719.75|1737.6|1719.8|1737.6|1719.8|1737.55|1719.75|2
1649732720000|2022-04-12 03:05:20|1737.9|1720.1|1736.53|1718.73|1737.9|1720.1|1736.53|1718.73|19
1649732730000|2022-04-12 03:05:30|1736.77|1718.97|1736.88|1719.08|1737.01|1719.21|1736.48|1718.68|24
1649732740000|2022-04-12 03:05:40|1737.01|1719.21|1736.53|1718.73|1737.01|1719.21|1736.53|1718.73|13
1649732750000|2022-04-12 03:05:50|1736.52|1718.72|1736.88|1719.08|1736.88|1719.08|1736.51|1718.71|7
1649732760000|2022-04-12 03:06:00|1737.06|1719.26|1737.9|1720.1|1737.9|1720.1|1737.06|1719.26|14
1649732770000|2022-04-12 03:06:10|1737.68|1719.88|1737.4|1719.6|1737.7|1719.9|1737.35|1719.55|7
1649732780000|2022-04-12 03:06:20|1737.41|1719.61|1736.54|1718.74|1737.41|1719.61|1736.54|1718.74|6
1649732790000|2022-04-12 03:06:30|1736.53|1718.73|1736.58|1718.78|1736.58|1718.78|1736.53|1718.73|7
1649732800000|2022-04-12 03:06:40|1736.79|1718.99|1736.55|1718.75|1736.9|1719.1|1736.54|1718.74|4
1649732810000|2022-04-12 03:06:50|1736.75|1718.95|1736.55|1718.75|1736.76|1718.96|1736.55|1718.75|3
1649732820000|2022-04-12 03:07:00|1736.73|1718.93|1736.39|1718.59|1736.75|1718.95|1736.35|1718.55|7
1649732830000|2022-04-12 03:07:10|1736.33|1718.53|1735.72|1717.92|1736.51|1718.71|1735.72|1717.92|19
1649732840000|2022-04-12 03:07:20|1736|1718.2|1735.69|1717.89|1736|1718.2|1735.69|1717.89|10
1649732850000|2022-04-12 03:07:30|1735.7|1717.9|1735.4|1717.6|1735.7|1717.9|1735.4|1717.6|9
1649732860000|2022-04-12 03:07:40|1735.35|1717.55|1734.95|1717.15|1735.4|1717.6|1734.75|1716.95|14
1649732870000|2022-04-12 03:07:50|1734.9|1717.1|1734.54|1716.74|1734.95|1717.15|1734.52|1716.72|16
1649732880000|2022-04-12 03:08:00|1734.55|1716.75|1735.48|1717.68|1735.53|1717.73|1734.51|1716.71|28
1649732890000|2022-04-12 03:08:10|1735.47|1717.67|1736.33|1718.53|1736.34|1718.54|1735.45|1717.65|16
1649732900000|2022-04-12 03:08:20|1736.32|1718.52|1736.32|1718.52|1736.37|1718.57|1736.27|1718.47|15
1649732910000|2022-04-12 03:08:30|1736.34|1718.54|1737.12|1719.32|1737.12|1719.32|1736.34|1718.54|9
1649732920000|2022-04-12 03:08:40|1737.11|1719.31|1737.4|1719.6|1737.4|1719.6|1737.11|1719.31|8
1649732940000|2022-04-12 03:09:00|1737.27|1719.47|1737.4|1719.6|1737.4|1719.6|1737.27|1719.47|7
1649732950000|2022-04-12 03:09:10|1737.52|1719.72|1737.6|1719.8|1737.62|1719.82|1737.4|1719.6|5
1649732960000|2022-04-12 03:09:20|1737.65|1719.85|1737.6|1719.8|1737.85|1720.05|1737.58|1719.78|6
1649732970000|2022-04-12 03:09:30|1737.78|1719.98|1737.62|1719.82|1737.8|1720|1737.56|1719.76|11
1649732980000|2022-04-12 03:09:40|1737.68|1719.88|1738.48|1720.68|1738.49|1720.69|1737.66|1719.86|17
1649732990000|2022-04-12 03:09:50|1738.49|1720.69|1739.25|1721.45|1739.37|1721.57|1738.49|1720.69|14
1649733000000|2022-04-12 03:10:00|1739.24|1721.44|1739.23|1721.43|1739.44|1721.64|1739.2|1721.4|20
1649733010000|2022-04-12 03:10:10|1739.27|1721.47|1738.25|1720.45|1739.27|1721.47|1738.23|1720.43|18
1649733020000|2022-04-12 03:10:20|1738.3|1720.5|1738.29|1720.49|1738.36|1720.56|1737.74|1719.94|27
1649733030000|2022-04-12 03:10:30|1738.28|1720.48|1738.34|1720.54|1738.55|1720.75|1738.25|1720.45|16
1649733040000|2022-04-12 03:10:40|1738.36|1720.56|1738.36|1720.56|1738.53|1720.73|1738.34|1720.54|8
1649733050000|2022-04-12 03:10:50|1738.37|1720.57|1738.43|1720.63|1738.91|1721.11|1738.32|1720.52|18
1649733060000|2022-04-12 03:11:00|1738.54|1720.74|1739.34|1721.54|1739.36|1721.56|1738.45|1720.65|20
1649733070000|2022-04-12 03:11:10|1739.35|1721.55|1738.9|1721.1|1739.5|1721.7|1738.9|1721.1|16
1649733080000|2022-04-12 03:11:20|1738.98|1721.18|1738.58|1720.78|1738.98|1721.18|1738.49|1720.69|14
1649733090000|2022-04-12 03:11:30|1738.61|1720.81|1739.24|1721.44|1739.28|1721.48|1738.6|1720.8|19
1649733100000|2022-04-12 03:11:40|1739.23|1721.43|1739.46|1721.66|1739.48|1721.68|1739.17|1721.37|15
1649733110000|2022-04-12 03:11:50|1739.43|1721.63|1740.16|1722.36|1740.16|1722.36|1739.43|1721.63|9
1649733120000|2022-04-12 03:12:00|1740.23|1722.43|1740.4|1722.6|1740.4|1722.6|1740.23|1722.43|5
1649733130000|2022-04-12 03:12:10|1740.47|1722.67|1739.54|1721.74|1740.47|1722.67|1739.54|1721.74|8
1649733140000|2022-04-12 03:12:20|1739.7|1721.9|1738.82|1721.02|1739.7|1721.9|1738.54|1720.74|16
1649733150000|2022-04-12 03:12:30|1738.85|1721.05|1739.4|1721.6|1739.41|1721.61|1738.85|1721.05|11
1649733160000|2022-04-12 03:12:40|1739.34|1721.54|1739.43|1721.63|1739.47|1721.67|1739.34|1721.54|14
1649733170000|2022-04-12 03:12:50|1739.42|1721.62|1739.38|1721.58|1739.43|1721.63|1739.35|1721.55|12
1649733180000|2022-04-12 03:13:00|1739.36|1721.56|1738.71|1720.91|1739.36|1721.56|1738.45|1720.65|11
1649733190000|2022-04-12 03:13:10|1738.85|1721.05|1738.38|1720.58|1738.85|1721.05|1738.37|1720.57|8
1649733200000|2022-04-12 03:13:20|1738.4|1720.6|1739.3|1721.5|1739.3|1721.5|1738.4|1720.6|11
1649733210000|2022-04-12 03:13:30|1739.32|1721.52|1739.33|1721.53|1739.49|1721.69|1739.32|1721.52|15
1649733220000|2022-04-12 03:13:40|1739.34|1721.54|1738.88|1721.08|1739.4|1721.6|1738.88|1721.08|13
1649733230000|2022-04-12 03:13:50|1738.57|1720.77|1738.46|1720.66|1738.57|1720.77|1738.45|1720.65|11
1649733240000|2022-04-12 03:14:00|1738.45|1720.65|1738.42|1720.62|1738.51|1720.71|1738.42|1720.62|10
1649733250000|2022-04-12 03:14:10|1738.45|1720.65|1737.4|1719.6|1738.45|1720.65|1737.4|1719.6|11
1649733260000|2022-04-12 03:14:20|1737.45|1719.65|1737.4|1719.6|1737.45|1719.65|1737.4|1719.6|2
1649733270000|2022-04-12 03:14:30|1737.36|1719.56|1737.62|1719.82|1737.62|1719.82|1737.36|1719.56|8
1649733280000|2022-04-12 03:14:40|1737.65|1719.85|1737.59|1719.79|1738.04|1720.24|1737.59|1719.79|15
1649733290000|2022-04-12 03:14:50|1737.58|1719.78|1737.33|1719.53|1737.62|1719.82|1737.31|1719.51|13
1649733300000|2022-04-12 03:15:00|1737.34|1719.54|1737.4|1719.6|1737.4|1719.6|1737.32|1719.52|13
1649733310000|2022-04-12 03:15:10|1737.38|1719.58|1737.46|1719.66|1737.57|1719.77|1737.1|1719.3|16
1649733320000|2022-04-12 03:15:20|1737.33|1719.53|1736.35|1718.55|1737.33|1719.53|1736.29|1718.49|14
1649733330000|2022-04-12 03:15:30|1736.25|1718.45|1735.4|1717.6|1736.35|1718.55|1735.4|1717.6|20
1649733340000|2022-04-12 03:15:40|1735.48|1717.68|1735.3|1717.5|1735.48|1717.68|1735.01|1717.21|14
1649733350000|2022-04-12 03:15:50|1735.29|1717.49|1735.43|1717.63|1735.43|1717.63|1734.51|1716.71|23
1649733360000|2022-04-12 03:16:00|1736.01|1718.21|1736.4|1718.6|1736.93|1719.13|1735.95|1718.15|32
1649733370000|2022-04-12 03:16:10|1736.36|1718.56|1735.55|1717.75|1736.36|1718.56|1735.46|1717.66|11
1649733380000|2022-04-12 03:16:20|1735.35|1717.55|1734.54|1716.74|1735.37|1717.57|1734.46|1716.66|9
1649733390000|2022-04-12 03:16:30|1734.46|1716.66|1733.59|1715.79|1734.46|1716.66|1733.5|1715.7|12
1649733400000|2022-04-12 03:16:40|1733.45|1715.65|1733.84|1716.04|1733.84|1716.04|1733.45|1715.65|8
1649733410000|2022-04-12 03:16:50|1733.86|1716.06|1734.7|1716.9|1735.01|1717.21|1733.86|1716.06|21
1649733420000|2022-04-12 03:17:00|1734.65|1716.85|1734.56|1716.76|1734.65|1716.85|1734.54|1716.74|10
1649733430000|2022-04-12 03:17:10|1734.54|1716.74|1734.05|1716.25|1734.57|1716.77|1734.05|1716.25|13
1649733440000|2022-04-12 03:17:20|1733.79|1715.99|1731.69|1713.89|1733.84|1716.04|1731.68|1713.88|17
1649733450000|2022-04-12 03:17:30|1731.68|1713.88|1731.14|1713.34|1731.68|1713.88|1730.63|1712.83|17
1649733460000|2022-04-12 03:17:40|1731.16|1713.36|1731.25|1713.45|1731.28|1713.48|1731.04|1713.24|9
1649733470000|2022-04-12 03:17:50|1731.12|1713.32|1730.9|1713.1|1731.12|1713.32|1730.8|1713|10
1649733480000|2022-04-12 03:18:00|1730.95|1713.15|1732.48|1714.68|1732.48|1714.68|1730.76|1712.96|19
1649733490000|2022-04-12 03:18:10|1732.47|1714.67|1731.77|1713.97|1732.59|1714.79|1731.62|1713.82|28
1649733500000|2022-04-12 03:18:20|1731.68|1713.88|1731.79|1713.99|1731.79|1713.99|1731.47|1713.67|15
1649733510000|2022-04-12 03:18:30|1731.84|1714.04|1731.7|1713.9|1731.85|1714.05|1731.7|1713.9|5
1649733520000|2022-04-12 03:18:40|1731.85|1714.05|1731.96|1714.16|1732.06|1714.26|1731.8|1714|10
1649733530000|2022-04-12 03:18:50|1732.06|1714.26|1732.46|1714.66|1732.54|1714.74|1732.03|1714.23|16
1649733540000|2022-04-12 03:19:00|1732.47|1714.67|1731.42|1713.62|1732.56|1714.76|1731.37|1713.57|26
1649733550000|2022-04-12 03:19:10|1731.32|1713.52|1728.54|1710.74|1731.32|1713.52|1728.49|1710.69|22
1649733560000|2022-04-12 03:19:20|1728.46|1710.66|1728.72|1710.92|1728.73|1710.93|1728|1710.2|13
1649733570000|2022-04-12 03:19:30|1728.71|1710.91|1728.87|1711.07|1728.92|1711.12|1728.67|1710.87|20
1649733580000|2022-04-12 03:19:40|1728.86|1711.06|1728.86|1711.06|1728.93|1711.13|1728.75|1710.95|17
1649733590000|2022-04-12 03:19:50|1728.76|1710.96|1728.88|1711.08|1728.89|1711.09|1728.71|1710.91|12
1649733600000|2022-04-12 03:20:00|1728.87|1711.07|1729.26|1711.46|1729.42|1711.62|1728.86|1711.06|16
1649733610000|2022-04-12 03:20:10|1729.3|1711.5|1729.3|1711.5|1729.3|1711.5|1729.15|1711.35|3
1649733620000|2022-04-12 03:20:20|1729.32|1711.52|1729.33|1711.53|1729.34|1711.54|1729.27|1711.47|18
1649733630000|2022-04-12 03:20:30|1729.3|1711.5|1729.3|1711.5|1729.3|1711.5|1729.24|1711.44|7
1649733640000|2022-04-12 03:20:40|1729.31|1711.51|1728.86|1711.06|1729.31|1711.51|1728.86|1711.06|19
1649733650000|2022-04-12 03:20:50|1729.07|1711.27|1729.12|1711.32|1729.32|1711.52|1729.01|1711.21|18
1649733660000|2022-04-12 03:21:00|1729.17|1711.37|1729.14|1711.34|1729.32|1711.52|1729.1|1711.3|19
1649733670000|2022-04-12 03:21:10|1729.27|1711.47|1729.05|1711.25|1729.27|1711.47|1729.02|1711.22|15
1649733680000|2022-04-12 03:21:20|1729.16|1711.36|1730.42|1712.62|1730.42|1712.62|1729.09|1711.29|18
1649733690000|2022-04-12 03:21:30|1730.39|1712.59|1733.3|1715.5|1733.31|1715.51|1730.38|1712.58|23
1649733700000|2022-04-12 03:21:40|1733.34|1715.54|1732.55|1714.75|1733.49|1715.69|1732.53|1714.73|19
1649733710000|2022-04-12 03:21:50|1732.57|1714.77|1732.5|1714.7|1732.68|1714.88|1732.01|1714.21|20
1649733720000|2022-04-12 03:22:00|1732.48|1714.68|1732.58|1714.78|1732.58|1714.78|1732.4|1714.6|11
1649733730000|2022-04-12 03:22:10|1732.61|1714.81|1732.51|1714.71|1732.61|1714.81|1732.51|1714.71|13
1649733740000|2022-04-12 03:22:20|1732.56|1714.76|1731.74|1713.94|1732.56|1714.76|1731.66|1713.86|19
1649733750000|2022-04-12 03:22:30|1731.75|1713.95|1730.7|1712.9|1731.75|1713.95|1730.53|1712.73|25
1649733760000|2022-04-12 03:22:40|1730.71|1712.91|1730.52|1712.72|1730.71|1712.91|1730.43|1712.63|7
1649733770000|2022-04-12 03:22:50|1730.4|1712.6|1730.48|1712.68|1730.53|1712.73|1730.4|1712.6|14
1649733780000|2022-04-12 03:23:00|1730.47|1712.67|1729.66|1711.86|1730.54|1712.74|1729.66|1711.86|17
1649733790000|2022-04-12 03:23:10|1729.72|1711.92|1729.66|1711.86|1729.72|1711.92|1729.66|1711.86|4
1649733800000|2022-04-12 03:23:20|1729.69|1711.89|1729.68|1711.88|1729.69|1711.89|1729.68|1711.88|4
1649733810000|2022-04-12 03:23:30|1729.65|1711.85|1729.77|1711.97|1729.8|1712|1729.6|1711.8|16
1649733820000|2022-04-12 03:23:40|1729.76|1711.96|1729.65|1711.85|1729.77|1711.97|1729.64|1711.84|20
1649733830000|2022-04-12 03:23:50|1729.81|1712.01|1729.53|1711.73|1729.81|1712.01|1729.52|1711.72|8
1649733840000|2022-04-12 03:24:00|1729.62|1711.82|1729.53|1711.73|1729.62|1711.82|1729.49|1711.69|10
1649733850000|2022-04-12 03:24:10|1729.51|1711.71|1729.65|1711.85|1729.68|1711.88|1729.5|1711.7|20
1649733860000|2022-04-12 03:24:20|1729.64|1711.84|1730.4|1712.6|1730.41|1712.61|1729.5|1711.7|23
1649733870000|2022-04-12 03:24:30|1730.43|1712.63|1730.48|1712.68|1730.48|1712.68|1730.41|1712.61|17
1649733880000|2022-04-12 03:24:40|1730.47|1712.67|1730.48|1712.68|1730.51|1712.71|1730.47|1712.67|7
1649733890000|2022-04-12 03:24:50|1730.47|1712.67|1729.64|1711.84|1730.5|1712.7|1729.64|1711.84|15
1649733900000|2022-04-12 03:25:00|1729.7|1711.9|1730.43|1712.63|1730.43|1712.63|1729.69|1711.89|14
1649733910000|2022-04-12 03:25:10|1730.42|1712.62|1730.53|1712.73|1730.61|1712.81|1730.42|1712.62|14
1649733920000|2022-04-12 03:25:20|1730.56|1712.76|1729.7|1711.9|1730.61|1712.81|1729.54|1711.74|16
1649733930000|2022-04-12 03:25:30|1729.75|1711.95|1728.83|1711.03|1730.45|1712.65|1728.83|1711.03|30
1649733940000|2022-04-12 03:25:40|1728.97|1711.17|1728.45|1710.65|1729.08|1711.28|1728.45|1710.65|9
1649733950000|2022-04-12 03:25:50|1728.46|1710.66|1728.76|1710.96|1728.76|1710.96|1728.45|1710.65|6
1649733960000|2022-04-12 03:26:00|1728.65|1710.85|1728.09|1710.29|1728.76|1710.96|1728.09|1710.29|11
1649733970000|2022-04-12 03:26:10|1728.18|1710.38|1728.46|1710.66|1728.46|1710.66|1728.18|1710.38|20
1649733980000|2022-04-12 03:26:20|1728.39|1710.59|1728.44|1710.64|1728.45|1710.65|1728.38|1710.58|18
1649733990000|2022-04-12 03:26:30|1728.49|1710.69|1728.39|1710.59|1728.49|1710.69|1728.39|1710.59|10
1649734000000|2022-04-12 03:26:40|1728.4|1710.6|1728.39|1710.59|1728.45|1710.65|1728.39|1710.59|8
1649734010000|2022-04-12 03:26:50|1728.4|1710.6|1728.47|1710.67|1728.48|1710.68|1728.39|1710.59|10
1649734020000|2022-04-12 03:27:00|1728.53|1710.73|1728.54|1710.74|1728.55|1710.75|1728.45|1710.65|16
1649734030000|2022-04-12 03:27:10|1728.46|1710.66|1728.7|1710.9|1728.73|1710.93|1728.46|1710.66|21
1649734040000|2022-04-12 03:27:20|1728.74|1710.94|1728.69|1710.89|1728.78|1710.98|1728.68|1710.88|10
1649734050000|2022-04-12 03:27:30|1728.85|1711.05|1728.71|1710.91|1728.92|1711.12|1728.65|1710.85|16
1649734060000|2022-04-12 03:27:40|1728.7|1710.9|1728.62|1710.82|1728.8|1711|1728.55|1710.75|9
1649734070000|2022-04-12 03:27:50|1728.64|1710.84|1728.67|1710.87|1728.68|1710.88|1728.55|1710.75|7
1649734080000|2022-04-12 03:28:00|1728.81|1711.01|1728.94|1711.14|1729.15|1711.35|1728.69|1710.89|18
1649734090000|2022-04-12 03:28:10|1728.99|1711.19|1728.72|1710.92|1729.06|1711.26|1728.68|1710.88|11
1649734100000|2022-04-12 03:28:20|1728.77|1710.97|1728.72|1710.92|1728.77|1710.97|1728.72|1710.92|7
1649734110000|2022-04-12 03:28:30|1728.77|1710.97|1729.07|1711.27|1729.18|1711.38|1728.71|1710.91|23
1649734120000|2022-04-12 03:28:40|1729.06|1711.26|1728.8|1711|1729.35|1711.55|1728.79|1710.99|11
1649734130000|2022-04-12 03:28:50|1728.73|1710.93|1728.78|1710.98|1728.82|1711.02|1728.68|1710.88|10
1649734140000|2022-04-12 03:29:00|1728.77|1710.97|1728.78|1710.98|1728.97|1711.17|1728.74|1710.94|12
1649734150000|2022-04-12 03:29:10|1728.81|1711.01|1728.8|1711|1729|1711.2|1728.78|1710.98|12
1649734160000|2022-04-12 03:29:20|1728.77|1710.97|1728.6|1710.8|1728.88|1711.08|1728.6|1710.8|13
1649734170000|2022-04-12 03:29:30|1728.68|1710.88|1728.68|1710.88|1728.7|1710.9|1728.65|1710.85|7
1649734180000|2022-04-12 03:29:40|1728.69|1710.89|1728.68|1710.88|1728.75|1710.95|1728.68|1710.88|7
1649734190000|2022-04-12 03:29:50|1728.75|1710.95|1728.58|1710.78|1728.75|1710.95|1728.58|1710.78|5
1649734200000|2022-04-12 03:30:00|1728.57|1710.77|1728.64|1710.84|1728.73|1710.93|1728.57|1710.77|16
1649734210000|2022-04-12 03:30:10|1728.68|1710.88|1729.32|1711.52|1729.37|1711.57|1728.68|1710.88|21
1649734220000|2022-04-12 03:30:20|1729.19|1711.39|1728.68|1710.88|1729.27|1711.47|1728.68|1710.88|19
1649734230000|2022-04-12 03:30:30|1729.06|1711.26|1728.68|1710.88|1729.14|1711.34|1728.55|1710.75|20
1649734240000|2022-04-12 03:30:40|1728.75|1710.95|1728.68|1710.88|1729.14|1711.34|1728.67|1710.87|18
1649734250000|2022-04-12 03:30:50|1728.75|1710.95|1729.12|1711.32|1729.21|1711.41|1728.68|1710.88|16
1649734260000|2022-04-12 03:31:00|1729.22|1711.42|1729.08|1711.28|1729.22|1711.42|1728.68|1710.88|7
1649734270000|2022-04-12 03:31:10|1728.68|1710.88|1728.68|1710.88|1729.18|1711.38|1728.65|1710.85|11
1649734280000|2022-04-12 03:31:20|1728.51|1710.71|1728.03|1710.23|1728.51|1710.71|1727.9|1710.1|9
1649734290000|2022-04-12 03:31:30|1727.78|1709.98|1728.01|1710.21|1728.03|1710.23|1727.78|1709.98|5
1649734300000|2022-04-12 03:31:40|1728.05|1710.25|1727.98|1710.18|1728.05|1710.25|1727.98|1710.18|5
1649734310000|2022-04-12 03:31:50|1727.9|1710.1|1728|1710.2|1728.05|1710.25|1727.9|1710.1|3
1649734320000|2022-04-12 03:32:00|1727.9|1710.1|1727.97|1710.17|1727.97|1710.17|1727.9|1710.1|2
1649734330000|2022-04-12 03:32:10|1727.9|1710.1|1727.97|1710.17|1727.97|1710.17|1727.9|1710.1|2
1649734340000|2022-04-12 03:32:20|1727.87|1710.07|1727.87|1710.07|1727.91|1710.11|1727.8|1710|6
1649734360000|2022-04-12 03:32:40|1727.91|1710.11|1727.87|1710.07|1727.91|1710.11|1727.87|1710.07|2
1649734370000|2022-04-12 03:32:50|1727.91|1710.11|1727.87|1710.07|1727.91|1710.11|1727.87|1710.07|2
1649734380000|2022-04-12 03:33:00|1727.8|1710|1728.18|1710.38|1728.47|1710.67|1727.8|1710|15
1649734390000|2022-04-12 03:33:10|1727.88|1710.08|1728.06|1710.26|1728.06|1710.26|1727.74|1709.94|8
1649734400000|2022-04-12 03:33:20|1728.11|1710.31|1727.56|1709.76|1728.11|1710.31|1727.56|1709.76|7
1649734410000|2022-04-12 03:33:30|1727.46|1709.66|1727.06|1709.26|1727.56|1709.76|1727.06|1709.26|9
1649734420000|2022-04-12 03:33:40|1727.22|1709.42|1727.4|1709.6|1727.4|1709.6|1727.14|1709.34|5
1649734430000|2022-04-12 03:33:50|1727.29|1709.49|1726.84|1709.04|1727.41|1709.61|1726.83|1709.03|15
1649734440000|2022-04-12 03:34:00|1727.3|1709.5|1726.85|1709.05|1727.3|1709.5|1726.63|1708.83|23
1649734450000|2022-04-12 03:34:10|1726.84|1709.04|1727.34|1709.54|1727.34|1709.54|1726.78|1708.98|18
1649734460000|2022-04-12 03:34:20|1727.27|1709.47|1727.44|1709.64|1727.52|1709.72|1727.27|1709.47|17
1649734470000|2022-04-12 03:34:30|1727.45|1709.65|1727.78|1709.98|1727.96|1710.16|1727.45|1709.65|17
1649734480000|2022-04-12 03:34:40|1727.81|1710.01|1727.88|1710.08|1727.92|1710.12|1727.81|1710.01|9
1649734490000|2022-04-12 03:34:50|1727.69|1709.89|1726.88|1709.08|1727.76|1709.96|1726.86|1709.06|20
1649734500000|2022-04-12 03:35:00|1726.84|1709.04|1727.15|1709.35|1727.35|1709.55|1726.83|1709.03|16
1649734510000|2022-04-12 03:35:10|1727.16|1709.36|1726.83|1709.03|1727.36|1709.56|1726.83|1709.03|12
1649734520000|2022-04-12 03:35:20|1726.81|1709.01|1726.83|1709.03|1726.88|1709.08|1726.77|1708.97|16
1649734530000|2022-04-12 03:35:30|1726.84|1709.04|1726.86|1709.06|1726.88|1709.08|1726.76|1708.96|17
1649734540000|2022-04-12 03:35:40|1726.85|1709.05|1729.2|1711.4|1729.47|1711.67|1726.84|1709.04|22
1649734550000|2022-04-12 03:35:50|1729.18|1711.38|1730.4|1712.6|1730.47|1712.67|1729.06|1711.26|17
1649734560000|2022-04-12 03:36:00|1730.29|1712.49|1729.3|1711.5|1730.29|1712.49|1729.13|1711.33|15
1649734570000|2022-04-12 03:36:10|1729.39|1711.59|1730.24|1712.44|1730.24|1712.44|1729.36|1711.56|14
1649734580000|2022-04-12 03:36:20|1730.37|1712.57|1730.4|1712.6|1730.65|1712.85|1730.35|1712.55|6
1649734600000|2022-04-12 03:36:40|1729.83|1712.03|1730.2|1712.4|1730.2|1712.4|1729.65|1711.85|18
1649734610000|2022-04-12 03:36:50|1730.29|1712.49|1730.4|1712.6|1730.4|1712.6|1730.29|1712.49|2
1649734650000|2022-04-12 03:37:30|1730.37|1712.57|1730.33|1712.53|1730.4|1712.6|1730.33|1712.53|4
1649734660000|2022-04-12 03:37:40|1730.4|1712.6|1730.7|1712.9|1730.7|1712.9|1730.32|1712.52|4
1649734670000|2022-04-12 03:37:50|1730.64|1712.84|1730.7|1712.9|1730.7|1712.9|1730.64|1712.84|2
1649734680000|2022-04-12 03:38:00|1730.4|1712.6|1730.07|1712.27|1730.4|1712.6|1729.73|1711.93|5
1649734690000|2022-04-12 03:38:10|1730.09|1712.29|1730.23|1712.43|1730.29|1712.49|1730.04|1712.24|11
1649734700000|2022-04-12 03:38:20|1730.06|1712.26|1730.27|1712.47|1730.27|1712.47|1729.77|1711.97|13
1649734710000|2022-04-12 03:38:30|1730.24|1712.44|1730.4|1712.6|1730.4|1712.6|1730.24|1712.44|8
1649734730000|2022-04-12 03:38:50|1730.37|1712.57|1730.4|1712.6|1730.4|1712.6|1730.37|1712.57|2
1649734740000|2022-04-12 03:39:00|1730.39|1712.59|1730.4|1712.6|1730.4|1712.6|1730.33|1712.53|5
1649734760000|2022-04-12 03:39:20|1730.44|1712.64|1731.15|1713.35|1731.15|1713.35|1730.44|1712.64|4
1649734780000|2022-04-12 03:39:40|1731.4|1713.6|1731.4|1713.6|1731.4|1713.6|1731.4|1713.6|1
1649734790000|2022-04-12 03:39:50|1731.22|1713.42|1731.4|1713.6|1731.4|1713.6|1731.22|1713.42|2
1649734800000|2022-04-12 03:40:00|1731.13|1713.33|1731.15|1713.35|1731.4|1713.6|1731.12|1713.32|7
1649734810000|2022-04-12 03:40:10|1731.12|1713.32|1731.4|1713.6|1731.4|1713.6|1731.12|1713.32|6
1649734820000|2022-04-12 03:40:20|1731.1|1713.3|1731.1|1713.3|1731.1|1713.3|1730.97|1713.17|3
1649734830000|2022-04-12 03:40:30|1731.4|1713.6|1731.4|1713.6|1731.4|1713.6|1731.12|1713.32|3
1649734840000|2022-04-12 03:40:40|1731.12|1713.32|1731.4|1713.6|1731.4|1713.6|1731.09|1713.29|12
1649734850000|2022-04-12 03:40:50|1731.5|1713.7|1732.4|1714.6|1732.4|1714.6|1731.5|1713.7|3
1649734860000|2022-04-12 03:41:00|1731.98|1714.18|1732.4|1714.6|1732.4|1714.6|1731.4|1713.6|9
1649734870000|2022-04-12 03:41:10|1732.3|1714.5|1732.35|1714.55|1732.35|1714.55|1732.27|1714.47|6
1649734880000|2022-04-12 03:41:20|1732.43|1714.63|1732.5|1714.7|1732.55|1714.75|1732.37|1714.57|9
1649734890000|2022-04-12 03:41:30|1732.51|1714.71|1732.49|1714.69|1732.55|1714.75|1732.49|1714.69|3
1649734900000|2022-04-12 03:41:40|1732.51|1714.71|1732.55|1714.75|1732.55|1714.75|1732.48|1714.68|11
1649734910000|2022-04-12 03:41:50|1732.52|1714.72|1732.33|1714.53|1732.55|1714.75|1732.27|1714.47|13
1649734920000|2022-04-12 03:42:00|1732.34|1714.54|1732.37|1714.57|1732.39|1714.59|1732.32|1714.52|10
1649734930000|2022-04-12 03:42:10|1732.36|1714.56|1733.29|1715.49|1733.29|1715.49|1732.24|1714.44|10
1649734940000|2022-04-12 03:42:20|1733.3|1715.5|1733.3|1715.5|1733.3|1715.5|1733.3|1715.5|1
1649734950000|2022-04-12 03:42:30|1733.28|1715.48|1734.09|1716.29|1734.4|1716.6|1733.28|1715.48|8
1649734960000|2022-04-12 03:42:40|1733.84|1716.04|1734.4|1716.6|1734.9|1717.1|1733.84|1716.04|11
1649734970000|2022-04-12 03:42:50|1734.6|1716.8|1734.85|1717.05|1734.85|1717.05|1734.6|1716.8|4
1649734980000|2022-04-12 03:43:00|1734.88|1717.08|1734.9|1717.1|1734.9|1717.1|1734.88|1717.08|2
1649734990000|2022-04-12 03:43:10|1734.56|1716.76|1734.56|1716.76|1734.56|1716.76|1734.35|1716.55|3
1649735000000|2022-04-12 03:43:20|1734.9|1717.1|1735.52|1717.72|1735.62|1717.82|1734.9|1717.1|9
1649735010000|2022-04-12 03:43:30|1735.62|1717.82|1736.4|1718.6|1736.4|1718.6|1735.34|1717.54|9
1649735020000|2022-04-12 03:43:40|1736.55|1718.75|1736.65|1718.85|1736.9|1719.1|1736.4|1718.6|7
1649735030000|2022-04-12 03:43:50|1736.9|1719.1|1737.36|1719.56|1737.36|1719.56|1736.8|1719|8
1649735040000|2022-04-12 03:44:00|1737.4|1719.6|1736.9|1719.1|1738.07|1720.27|1736.9|1719.1|30
1649735050000|2022-04-12 03:44:10|1736.95|1719.15|1737.37|1719.57|1737.43|1719.63|1736.5|1718.7|20
1649735060000|2022-04-12 03:44:20|1737.34|1719.54|1735.6|1717.8|1737.34|1719.54|1735.55|1717.75|20
1649735070000|2022-04-12 03:44:30|1735.65|1717.85|1735.57|1717.77|1735.7|1717.9|1735.33|1717.53|14
1649735080000|2022-04-12 03:44:40|1735.6|1717.8|1735.48|1717.68|1735.6|1717.8|1735.44|1717.64|6
1649735090000|2022-04-12 03:44:50|1735.53|1717.73|1735.52|1717.72|1735.55|1717.75|1735.48|1717.68|6
1649735100000|2022-04-12 03:45:00|1735.59|1717.79|1736.17|1718.37|1736.17|1718.37|1735.37|1717.57|20
1649735110000|2022-04-12 03:45:10|1736.21|1718.41|1736.92|1719.12|1737.32|1719.52|1736.18|1718.38|36
1649735120000|2022-04-12 03:45:20|1736.88|1719.08|1737.33|1719.53|1737.4|1719.6|1736.75|1718.95|32
1649735130000|2022-04-12 03:45:30|1737.34|1719.54|1736.57|1718.77|1737.34|1719.54|1736.51|1718.71|28
1649735140000|2022-04-12 03:45:40|1736.55|1718.75|1736.53|1718.73|1736.57|1718.77|1736.51|1718.71|13
1649735150000|2022-04-12 03:45:50|1736.54|1718.74|1736.5|1718.7|1736.54|1718.74|1736.48|1718.68|9
1649735160000|2022-04-12 03:46:00|1736.53|1718.73|1737.97|1720.17|1737.97|1720.17|1736.53|1718.73|22
1649735170000|2022-04-12 03:46:10|1737.96|1720.16|1737.99|1720.19|1737.99|1720.19|1737.96|1720.16|2
1649735190000|2022-04-12 03:46:30|1737.98|1720.18|1737.99|1720.19|1737.99|1720.19|1737.98|1720.18|2
1649735230000|2022-04-12 03:47:10|1738.1|1720.3|1737.67|1719.87|1738.1|1720.3|1737.62|1719.82|14
1649735240000|2022-04-12 03:47:20|1737.73|1719.93|1738.34|1720.54|1738.34|1720.54|1737.67|1719.87|12
1649735250000|2022-04-12 03:47:30|1738.32|1720.52|1738.53|1720.73|1738.74|1720.94|1738.32|1720.52|17
1649735260000|2022-04-12 03:47:40|1738.58|1720.78|1738.53|1720.73|1738.58|1720.78|1738.51|1720.71|7
1649735270000|2022-04-12 03:47:50|1738.65|1720.85|1738.22|1720.42|1738.65|1720.85|1737.97|1720.17|16
1649735280000|2022-04-12 03:48:00|1738.23|1720.43|1738.23|1720.43|1738.29|1720.49|1737.98|1720.18|15
1649735290000|2022-04-12 03:48:10|1738.22|1720.42|1738.15|1720.35|1738.35|1720.55|1737.92|1720.12|11
1649735300000|2022-04-12 03:48:20|1737.65|1719.85|1737.29|1719.49|1737.65|1719.85|1736.54|1718.74|27
1649735310000|2022-04-12 03:48:30|1737.3|1719.5|1736.54|1718.74|1737.31|1719.51|1736.54|1718.74|16
1649735320000|2022-04-12 03:48:40|1736.63|1718.83|1736.55|1718.75|1737.01|1719.21|1736.5|1718.7|16
1649735330000|2022-04-12 03:48:50|1736.56|1718.76|1736.5|1718.7|1736.82|1719.02|1736.5|1718.7|19
1649735340000|2022-04-12 03:49:00|1736.54|1718.74|1736.58|1718.78|1736.88|1719.08|1736.54|1718.74|15
1649735350000|2022-04-12 03:49:10|1736.53|1718.73|1736.72|1718.92|1736.88|1719.08|1736.53|1718.73|12
1649735360000|2022-04-12 03:49:20|1736.7|1718.9|1736.78|1718.98|1736.92|1719.12|1736.67|1718.87|17
1649735370000|2022-04-12 03:49:30|1736.62|1718.82|1736.58|1718.78|1737.12|1719.32|1736.58|1718.78|16
1649735380000|2022-04-12 03:49:40|1736.65|1718.85|1737.46|1719.66|1737.52|1719.72|1736.58|1718.78|15
1649735390000|2022-04-12 03:49:50|1737.53|1719.73|1737.63|1719.83|1737.72|1719.92|1737.51|1719.71|14
1649735400000|2022-04-12 03:50:00|1737.59|1719.79|1736.6|1718.8|1737.62|1719.82|1736.53|1718.73|17
1649735410000|2022-04-12 03:50:10|1736.53|1718.73|1736.65|1718.85|1736.65|1718.85|1736.48|1718.68|13
1649735420000|2022-04-12 03:50:20|1736.64|1718.84|1736.69|1718.89|1736.69|1718.89|1736.59|1718.79|11
1649735430000|2022-04-12 03:50:30|1736.6|1718.8|1736.59|1718.79|1736.69|1718.89|1736.53|1718.73|8
1649735440000|2022-04-12 03:50:40|1736.57|1718.77|1736.58|1718.78|1736.64|1718.84|1736.55|1718.75|8
1649735450000|2022-04-12 03:50:50|1736.64|1718.84|1736.58|1718.78|1736.64|1718.84|1736.58|1718.78|8
1649735460000|2022-04-12 03:51:00|1736.64|1718.84|1736.59|1718.79|1736.64|1718.84|1736.58|1718.78|11
1649735470000|2022-04-12 03:51:10|1736.55|1718.75|1736.59|1718.79|1736.66|1718.86|1736.49|1718.69|10
1649735480000|2022-04-12 03:51:20|1736.57|1718.77|1736.61|1718.81|1736.64|1718.84|1736.57|1718.77|12
1649735490000|2022-04-12 03:51:30|1736.57|1718.77|1736.7|1718.9|1736.77|1718.97|1736.57|1718.77|8
1649735500000|2022-04-12 03:51:40|1736.74|1718.94|1736.7|1718.9|1736.9|1719.1|1736.67|1718.87|10
1649735510000|2022-04-12 03:51:50|1736.66|1718.86|1736.64|1718.84|1736.77|1718.97|1736.55|1718.75|12
1649735520000|2022-04-12 03:52:00|1736.63|1718.83|1735.96|1718.16|1736.63|1718.83|1735.79|1717.99|21
1649735530000|2022-04-12 03:52:10|1735.93|1718.13|1735.9|1718.1|1736.09|1718.29|1735.55|1717.75|9
1649735540000|2022-04-12 03:52:20|1735.99|1718.19|1735.99|1718.19|1735.99|1718.19|1735.99|1718.19|1
1649735550000|2022-04-12 03:52:30|1735.9|1718.1|1735.99|1718.19|1736.02|1718.22|1735.9|1718.1|5
1649735560000|2022-04-12 03:52:40|1735.9|1718.1|1736.03|1718.23|1736.03|1718.23|1735.9|1718.1|2
1649735570000|2022-04-12 03:52:50|1735.9|1718.1|1735.59|1717.79|1735.9|1718.1|1735.47|1717.67|8
1649735580000|2022-04-12 03:53:00|1735.62|1717.82|1736.96|1719.16|1736.97|1719.17|1735.62|1717.82|24
1649735590000|2022-04-12 03:53:10|1736.95|1719.15|1737.35|1719.55|1737.36|1719.56|1736.92|1719.12|14
1649735600000|2022-04-12 03:53:20|1737.34|1719.54|1737.37|1719.57|1737.56|1719.76|1737.33|1719.53|20
1649735610000|2022-04-12 03:53:30|1737.36|1719.56|1737.49|1719.69|1737.49|1719.69|1737.36|1719.56|9
1649735620000|2022-04-12 03:53:40|1737.46|1719.66|1737.44|1719.64|1737.56|1719.76|1737.38|1719.58|20
1649735630000|2022-04-12 03:53:50|1737.51|1719.71|1738.3|1720.5|1738.3|1720.5|1737.4|1719.6|20
1649735640000|2022-04-12 03:54:00|1738.39|1720.59|1737.39|1719.59|1738.39|1720.59|1737.2|1719.4|22
1649735650000|2022-04-12 03:54:10|1737.38|1719.58|1737.46|1719.66|1737.53|1719.73|1737.17|1719.37|15
1649735660000|2022-04-12 03:54:20|1737.49|1719.69|1737.35|1719.55|1737.49|1719.69|1737.07|1719.27|19
1649735670000|2022-04-12 03:54:30|1737.33|1719.53|1737.52|1719.72|1737.57|1719.77|1737.33|1719.53|13
1649735680000|2022-04-12 03:54:40|1737.54|1719.74|1737.44|1719.64|1737.57|1719.77|1737.44|1719.64|18
1649735690000|2022-04-12 03:54:50|1737.47|1719.67|1737.46|1719.66|1737.47|1719.67|1737.46|1719.66|2
1649735700000|2022-04-12 03:55:00|1737.51|1719.71|1737.47|1719.67|1737.52|1719.72|1737.42|1719.62|13
1649735710000|2022-04-12 03:55:10|1737.32|1719.52|1737.35|1719.55|1737.39|1719.59|1737.31|1719.51|14
1649735720000|2022-04-12 03:55:20|1737.31|1719.51|1737.39|1719.59|1737.42|1719.62|1737.31|1719.51|10
1649735730000|2022-04-12 03:55:30|1737.4|1719.6|1737.4|1719.6|1737.43|1719.63|1737.35|1719.55|19
1649735740000|2022-04-12 03:55:40|1737.44|1719.64|1737.48|1719.68|1737.5|1719.7|1737.42|1719.62|12
1649735750000|2022-04-12 03:55:50|1737.51|1719.71|1737.33|1719.53|1737.51|1719.71|1737.07|1719.27|18
1649735760000|2022-04-12 03:56:00|1737.37|1719.57|1736.91|1719.11|1737.41|1719.61|1736.81|1719.01|20
1649735770000|2022-04-12 03:56:10|1736.86|1719.06|1736.86|1719.06|1736.86|1719.06|1736.86|1719.06|1
1649735780000|2022-04-12 03:56:20|1736.8|1719|1736.81|1719.01|1736.81|1719.01|1736.8|1719|2
1649735790000|2022-04-12 03:56:30|1736.83|1719.03|1736.87|1719.07|1736.96|1719.16|1736.81|1719.01|13
1649735800000|2022-04-12 03:56:40|1736.9|1719.1|1737.57|1719.77|1737.69|1719.89|1736.9|1719.1|29
1649735810000|2022-04-12 03:56:50|1737.56|1719.76|1737.56|1719.76|1737.68|1719.88|1737.52|1719.72|20
1649735820000|2022-04-12 03:57:00|1737.59|1719.79|1737.01|1719.21|1737.66|1719.86|1737.01|1719.21|10
1649735830000|2022-04-12 03:57:10|1737.02|1719.22|1737.02|1719.22|1737.02|1719.22|1737.02|1719.22|1
1649735840000|2022-04-12 03:57:20|1736.92|1719.12|1736.97|1719.17|1737.02|1719.22|1736.92|1719.12|7
1649735850000|2022-04-12 03:57:30|1737.01|1719.21|1736.98|1719.18|1737.02|1719.22|1736.98|1719.18|6
1649735860000|2022-04-12 03:57:40|1736.97|1719.17|1736.92|1719.12|1737.01|1719.21|1736.92|1719.12|5
1649735870000|2022-04-12 03:57:50|1736.93|1719.13|1736.92|1719.12|1737.01|1719.21|1736.92|1719.12|4
1649735880000|2022-04-12 03:58:00|1736.93|1719.13|1736.93|1719.13|1736.99|1719.19|1736.92|1719.12|4
1649735890000|2022-04-12 03:58:10|1736.92|1719.12|1736.92|1719.12|1737.01|1719.21|1736.92|1719.12|5
1649735900000|2022-04-12 03:58:20|1736.93|1719.13|1736.92|1719.12|1736.93|1719.13|1736.92|1719.12|2
1649735910000|2022-04-12 03:58:30|1736.93|1719.13|1736.92|1719.12|1736.93|1719.13|1736.92|1719.12|2
1649735920000|2022-04-12 03:58:40|1736.86|1719.06|1736.72|1718.92|1736.87|1719.07|1736.67|1718.87|4
1649735930000|2022-04-12 03:58:50|1736.71|1718.91|1736.56|1718.76|1736.71|1718.91|1736.43|1718.63|9
1649735940000|2022-04-12 03:59:00|1736.41|1718.61|1736.76|1718.96|1736.76|1718.96|1736.41|1718.61|4
1649735950000|2022-04-12 03:59:10|1736.67|1718.87|1737.47|1719.67|1737.5|1719.7|1736.67|1718.87|11
1649735960000|2022-04-12 03:59:20|1737.5|1719.7|1737.41|1719.61|1737.64|1719.84|1737.39|1719.59|16
1649735970000|2022-04-12 03:59:30|1737.48|1719.68|1737.63|1719.83|1737.73|1719.93|1737.4|1719.6|21
1649735980000|2022-04-12 03:59:40|1737.72|1719.92|1739.33|1721.53|1739.33|1721.53|1737.67|1719.87|20
1649735990000|2022-04-12 03:59:50|1739.32|1721.52|1739.33|1721.53|1739.33|1721.53|1739.32|1721.52|2
1649736000000|2022-04-12 04:00:00|1739.32|1721.52|1739.59|1721.79|1740.35|1722.55|1739.32|1721.52|24
1649736010000|2022-04-12 04:00:10|1739.63|1721.83|1740.21|1722.41|1740.21|1722.41|1739.59|1721.79|27
1649736020000|2022-04-12 04:00:20|1740.33|1722.53|1740.14|1722.34|1740.5|1722.7|1740|1722.2|23
1649736030000|2022-04-12 04:00:30|1740.2|1722.4|1740.37|1722.57|1740.37|1722.57|1739.62|1721.82|20
1649736040000|2022-04-12 04:00:40|1740.38|1722.58|1741.09|1723.29|1741.09|1723.29|1740.38|1722.58|10
1649736050000|2022-04-12 04:00:50|1741.16|1723.36|1740.75|1722.95|1741.16|1723.36|1740.7|1722.9|9
1649736060000|2022-04-12 04:01:00|1740.76|1722.96|1740.75|1722.95|1740.76|1722.96|1740.64|1722.84|9
1649736070000|2022-04-12 04:01:10|1740.53|1722.73|1741.29|1723.49|1741.29|1723.49|1740.53|1722.73|8
1649736080000|2022-04-12 04:01:20|1741.3|1723.5|1741.4|1723.6|1741.4|1723.6|1741.3|1723.5|2
1649736090000|2022-04-12 04:01:30|1741.42|1723.62|1741.42|1723.62|1741.42|1723.62|1741.4|1723.6|4
1649736100000|2022-04-12 04:01:40|1741.41|1723.61|1742.29|1724.49|1742.35|1724.55|1741.4|1723.6|10
1649736110000|2022-04-12 04:01:50|1742.13|1724.33|1742.4|1724.6|1742.4|1724.6|1742.08|1724.28|17
1649736120000|2022-04-12 04:02:00|1742.34|1724.54|1742.4|1724.6|1742.4|1724.6|1742.29|1724.49|3
1649736160000|2022-04-12 04:02:40|1742.29|1724.49|1742.4|1724.6|1742.4|1724.6|1742.28|1724.48|5
1649736170000|2022-04-12 04:02:50|1742.28|1724.48|1742.4|1724.6|1742.4|1724.6|1742.28|1724.48|3
1649736180000|2022-04-12 04:03:00|1742.37|1724.57|1742.4|1724.6|1742.4|1724.6|1742.37|1724.57|2
1649736190000|2022-04-12 04:03:10|1742.3|1724.5|1741.4|1723.6|1742.3|1724.5|1741.4|1723.6|8
1649736200000|2022-04-12 04:03:20|1741.08|1723.28|1741.41|1723.61|1741.41|1723.61|1741.08|1723.28|12
1649736210000|2022-04-12 04:03:30|1741.59|1723.79|1741.57|1723.77|1742.07|1724.27|1741.57|1723.77|9
1649736220000|2022-04-12 04:03:40|1741.51|1723.71|1741.55|1723.75|1741.55|1723.75|1741.51|1723.71|2
1649736230000|2022-04-12 04:03:50|1741.4|1723.6|1741.34|1723.54|1741.4|1723.6|1741.32|1723.52|8
1649736240000|2022-04-12 04:04:00|1741.37|1723.57|1741.4|1723.6|1741.42|1723.62|1741.34|1723.54|9
1649736250000|2022-04-12 04:04:10|1741.35|1723.55|1741.37|1723.57|1741.4|1723.6|1741.34|1723.54|8
1649736260000|2022-04-12 04:04:20|1741.4|1723.6|1741.4|1723.6|1741.4|1723.6|1741.35|1723.55|8
1649736270000|2022-04-12 04:04:30|1741.37|1723.57|1741.38|1723.58|1741.4|1723.6|1741.32|1723.52|11
1649736280000|2022-04-12 04:04:40|1741.4|1723.6|1741.4|1723.6|1741.4|1723.6|1741.4|1723.6|1
1649736290000|2022-04-12 04:04:50|1741.38|1723.58|1742.32|1724.52|1742.32|1724.52|1741.38|1723.58|8
1649736300000|2022-04-12 04:05:00|1742.31|1724.51|1741.85|1724.05|1742.4|1724.6|1741.55|1723.75|6
1649736310000|2022-04-12 04:05:10|1741.55|1723.75|1741.55|1723.75|1741.55|1723.75|1741.55|1723.75|1
1649736320000|2022-04-12 04:05:20|1741.9|1724.1|1741.57|1723.77|1741.9|1724.1|1741.51|1723.71|5
1649736330000|2022-04-12 04:05:30|1741.9|1724.1|1741.55|1723.75|1741.9|1724.1|1741.53|1723.73|4
1649736340000|2022-04-12 04:05:40|1741.53|1723.73|1741.4|1723.6|1741.55|1723.75|1741.4|1723.6|3
1649736350000|2022-04-12 04:05:50|1741.32|1723.52|1741.28|1723.48|1741.4|1723.6|1741.21|1723.41|12
1649736360000|2022-04-12 04:06:00|1741.19|1723.39|1741.46|1723.66|1741.54|1723.74|1741.19|1723.39|16
1649736370000|2022-04-12 04:06:10|1741.72|1723.92|1742.03|1724.23|1742.24|1724.44|1741.46|1723.66|15
1649736380000|2022-04-12 04:06:20|1742.01|1724.21|1741.53|1723.73|1742.01|1724.21|1741.53|1723.73|4
1649736390000|2022-04-12 04:06:30|1741.5|1723.7|1741.16|1723.36|1741.53|1723.73|1741.16|1723.36|5
1649736400000|2022-04-12 04:06:40|1740.66|1722.86|1741.06|1723.26|1741.16|1723.36|1740.65|1722.85|11
1649736410000|2022-04-12 04:06:50|1740.95|1723.15|1740.99|1723.19|1741.21|1723.41|1740.59|1722.79|23
1649736420000|2022-04-12 04:07:00|1741|1723.2|1740.59|1722.79|1741|1723.2|1740.55|1722.75|7
1649736430000|2022-04-12 04:07:10|1740.56|1722.76|1741.32|1723.52|1741.33|1723.53|1740.56|1722.76|10
1649736440000|2022-04-12 04:07:20|1741.31|1723.51|1741.38|1723.58|1741.39|1723.59|1741.31|1723.51|10
1649736450000|2022-04-12 04:07:30|1741.34|1723.54|1740.28|1722.48|1741.65|1723.85|1740.2|1722.4|15
1649736460000|2022-04-12 04:07:40|1740.45|1722.65|1740.28|1722.48|1740.45|1722.65|1740.28|1722.48|5
1649736470000|2022-04-12 04:07:50|1739.98|1722.18|1740.16|1722.36|1740.41|1722.61|1739.98|1722.18|6
1649736480000|2022-04-12 04:08:00|1740.01|1722.21|1740.16|1722.36|1740.16|1722.36|1739.7|1721.9|3
1649736490000|2022-04-12 04:08:10|1740.31|1722.51|1740.39|1722.59|1740.39|1722.59|1740.21|1722.41|10
1649736500000|2022-04-12 04:08:20|1740.1|1722.3|1741.33|1723.53|1741.36|1723.56|1740.1|1722.3|19
1649736510000|2022-04-12 04:08:30|1741.34|1723.54|1740.94|1723.14|1741.45|1723.65|1740.81|1723.01|17
1649736520000|2022-04-12 04:08:40|1740.92|1723.12|1740.66|1722.86|1740.94|1723.14|1740.66|1722.86|8
1649736530000|2022-04-12 04:08:50|1740.61|1722.81|1740.38|1722.58|1740.78|1722.98|1740.38|1722.58|17
1649736540000|2022-04-12 04:09:00|1740.37|1722.57|1740.45|1722.65|1740.47|1722.67|1740.28|1722.48|5
1649736550000|2022-04-12 04:09:10|1740.34|1722.54|1740.43|1722.63|1740.5|1722.7|1740.17|1722.37|17
1649736560000|2022-04-12 04:09:20|1740.44|1722.64|1740.58|1722.78|1740.61|1722.81|1740.42|1722.62|13
1649736570000|2022-04-12 04:09:30|1740.62|1722.82|1740.59|1722.79|1740.63|1722.83|1740.55|1722.75|13
1649736580000|2022-04-12 04:09:40|1740.63|1722.83|1740.53|1722.73|1740.7|1722.9|1740.53|1722.73|9
1649736590000|2022-04-12 04:09:50|1740.5|1722.7|1740.51|1722.71|1740.54|1722.74|1740.49|1722.69|9
1649736600000|2022-04-12 04:10:00|1740.52|1722.72|1739.66|1721.86|1740.52|1722.72|1739.66|1721.86|15
1649736610000|2022-04-12 04:10:10|1739.75|1721.95|1740.16|1722.36|1740.4|1722.6|1739.75|1721.95|12
1649736620000|2022-04-12 04:10:20|1740.15|1722.35|1740.24|1722.44|1740.28|1722.48|1739.71|1721.91|12
1649736630000|2022-04-12 04:10:30|1740.18|1722.38|1739.66|1721.86|1740.25|1722.45|1739.66|1721.86|4
1649736640000|2022-04-12 04:10:40|1739.65|1721.85|1739.64|1721.84|1739.66|1721.86|1739.53|1721.73|8
1649736650000|2022-04-12 04:10:50|1739.72|1721.92|1740.21|1722.41|1740.21|1722.41|1739.72|1721.92|5
1649736660000|2022-04-12 04:11:00|1740.24|1722.44|1740.24|1722.44|1740.34|1722.54|1740.13|1722.33|5
1649736670000|2022-04-12 04:11:10|1740.15|1722.35|1740.23|1722.43|1740.3|1722.5|1740.15|1722.35|4
1649736680000|2022-04-12 04:11:20|1740.15|1722.35|1740.23|1722.43|1740.31|1722.51|1739.77|1721.97|7
1649736690000|2022-04-12 04:11:30|1740.15|1722.35|1739.19|1721.39|1740.15|1722.35|1739.1|1721.3|12
1649736700000|2022-04-12 04:11:40|1739|1721.2|1737.46|1719.66|1739|1721.2|1737.37|1719.57|12
1649736710000|2022-04-12 04:11:50|1737.41|1719.61|1737.46|1719.66|1737.47|1719.67|1736.86|1719.06|25
1649736720000|2022-04-12 04:12:00|1737.45|1719.65|1738.86|1721.06|1738.86|1721.06|1737.41|1719.61|21
1649736730000|2022-04-12 04:12:10|1739.19|1721.39|1738.66|1720.86|1739.27|1721.47|1738.66|1720.86|7
1649736740000|2022-04-12 04:12:20|1738.87|1721.07|1738.65|1720.85|1738.87|1721.07|1738.61|1720.81|11
1649736750000|2022-04-12 04:12:30|1738.64|1720.84|1738.64|1720.84|1738.71|1720.91|1738.64|1720.84|20
1649736760000|2022-04-12 04:12:40|1738.71|1720.91|1738.66|1720.86|1738.97|1721.17|1738.64|1720.84|19
1649736770000|2022-04-12 04:12:50|1738.68|1720.88|1739.18|1721.38|1739.25|1721.45|1738.66|1720.86|12
1649736780000|2022-04-12 04:13:00|1739.26|1721.46|1737.87|1720.07|1739.26|1721.46|1737.87|1720.07|17
1649736790000|2022-04-12 04:13:10|1737.81|1720.01|1737.46|1719.66|1737.81|1720.01|1737.46|1719.66|6
1649736800000|2022-04-12 04:13:20|1738|1720.2|1737.81|1720.01|1738.13|1720.33|1737.81|1720.01|6
1649736810000|2022-04-12 04:13:30|1737.74|1719.94|1737.16|1719.36|1737.85|1720.05|1737.07|1719.27|22
1649736820000|2022-04-12 04:13:40|1737.07|1719.27|1737.28|1719.48|1737.28|1719.48|1737.06|1719.26|8
1649736830000|2022-04-12 04:13:50|1737.35|1719.55|1737.62|1719.82|1737.95|1720.15|1737.35|1719.55|15
1649736840000|2022-04-12 04:14:00|1737.61|1719.81|1737.87|1720.07|1737.98|1720.18|1737.47|1719.67|11
1649736850000|2022-04-12 04:14:10|1737.91|1720.11|1738.28|1720.48|1738.28|1720.48|1737.53|1719.73|11
1649736860000|2022-04-12 04:14:20|1737.9|1720.1|1737.5|1719.7|1738.28|1720.48|1737.5|1719.7|7
1649736870000|2022-04-12 04:14:30|1737.52|1719.72|1737.52|1719.72|1737.52|1719.72|1737.5|1719.7|5
1649736880000|2022-04-12 04:14:40|1737.44|1719.64|1736.7|1718.9|1737.44|1719.64|1736.5|1718.7|24
1649736890000|2022-04-12 04:14:50|1736.69|1718.89|1737.75|1719.95|1737.75|1719.95|1736.64|1718.84|18
1649736900000|2022-04-12 04:15:00|1737.76|1719.96|1737.6|1719.8|1737.82|1720.02|1737.48|1719.68|14
1649736910000|2022-04-12 04:15:10|1737.4|1719.6|1738.1|1720.3|1738.1|1720.3|1736.93|1719.13|21
1649736920000|2022-04-12 04:15:20|1738.2|1720.4|1738.4|1720.6|1738.4|1720.6|1738.2|1720.4|4
1649736930000|2022-04-12 04:15:30|1738.34|1720.54|1738.4|1720.6|1738.4|1720.6|1738.34|1720.54|3
1649736950000|2022-04-12 04:15:50|1738.35|1720.55|1738.4|1720.6|1738.4|1720.6|1738.32|1720.52|3
1649736960000|2022-04-12 04:16:00|1738.35|1720.55|1738.35|1720.55|1738.35|1720.55|1738.35|1720.55|1
1649736980000|2022-04-12 04:16:20|1738.4|1720.6|1739.09|1721.29|1739.09|1721.29|1738.21|1720.41|7
1649736990000|2022-04-12 04:16:30|1738.96|1721.16|1739.4|1721.6|1739.4|1721.6|1738.85|1721.05|5
1649737000000|2022-04-12 04:16:40|1739.41|1721.61|1739.65|1721.85|1739.65|1721.85|1739.38|1721.58|16
1649737010000|2022-04-12 04:16:50|1739.51|1721.71|1739.58|1721.78|1739.67|1721.87|1739.51|1721.71|4
1649737020000|2022-04-12 04:17:00|1739.9|1722.1|1739.95|1722.15|1740.27|1722.47|1739.9|1722.1|4
1649737030000|2022-04-12 04:17:10|1739.68|1721.88|1740.75|1722.95|1740.85|1723.05|1739.68|1721.88|14
1649737040000|2022-04-12 04:17:20|1740.4|1722.6|1740.5|1722.7|1740.5|1722.7|1740.4|1722.6|4
1649737050000|2022-04-12 04:17:30|1740.56|1722.76|1741.4|1723.6|1741.4|1723.6|1740.56|1722.76|10
1649737060000|2022-04-12 04:17:40|1741.01|1723.21|1740.64|1722.84|1741.4|1723.6|1740.51|1722.71|19
1649737070000|2022-04-12 04:17:50|1740.65|1722.85|1740.55|1722.75|1740.67|1722.87|1740.55|1722.75|9
1649737080000|2022-04-12 04:18:00|1740.84|1723.04|1741.42|1723.62|1741.45|1723.65|1740.55|1722.75|12
1649737090000|2022-04-12 04:18:10|1741.45|1723.65|1741.6|1723.8|1741.81|1724.01|1741.45|1723.65|7
1649737100000|2022-04-12 04:18:20|1741.85|1724.05|1742.4|1724.6|1742.4|1724.6|1741.85|1724.05|5
1649737110000|2022-04-12 04:18:30|1742.54|1724.74|1742.4|1724.6|1742.54|1724.74|1742.4|1724.6|2
1649737120000|2022-04-12 04:18:40|1742.62|1724.82|1743.4|1725.6|1743.4|1725.6|1742.4|1724.6|5
1649737130000|2022-04-12 04:18:50|1743.33|1725.53|1743.46|1725.66|1743.46|1725.66|1743.33|1725.53|3
1649737140000|2022-04-12 04:19:00|1743.4|1725.6|1743.6|1725.8|1743.9|1726.1|1743.4|1725.6|6
1649737150000|2022-04-12 04:19:10|1743.9|1726.1|1744.4|1726.6|1744.4|1726.6|1743.88|1726.08|8
1649737160000|2022-04-12 04:19:20|1744.41|1726.61|1744.4|1726.6|1744.46|1726.66|1744.4|1726.6|4
1649737170000|2022-04-12 04:19:30|1744.5|1726.7|1743.79|1725.99|1744.5|1726.7|1743.61|1725.81|11
1649737180000|2022-04-12 04:19:40|1743.72|1725.92|1744.4|1726.6|1744.4|1726.6|1743.68|1725.88|4
1649737190000|2022-04-12 04:19:50|1744.33|1726.53|1745.4|1727.6|1745.4|1727.6|1744.33|1726.53|5
1649737200000|2022-04-12 04:20:00|1745.15|1727.35|1744.4|1726.6|1745.15|1727.35|1744.4|1726.6|10
1649737210000|2022-04-12 04:20:10|1744.8|1727|1745.31|1727.51|1745.4|1727.6|1744.8|1727|7
1649737220000|2022-04-12 04:20:20|1745.4|1727.6|1745.4|1727.6|1745.4|1727.6|1745.26|1727.46|4
1649737250000|2022-04-12 04:20:50|1745.43|1727.63|1745.31|1727.51|1745.43|1727.63|1744.6|1726.8|12
1649737260000|2022-04-12 04:21:00|1745.17|1727.37|1744.6|1726.8|1745.17|1727.37|1744.59|1726.79|14
1649737270000|2022-04-12 04:21:10|1744.59|1726.79|1744.6|1726.8|1744.61|1726.81|1744.54|1726.74|9
1649737280000|2022-04-12 04:21:20|1744.61|1726.81|1745.4|1727.6|1745.4|1727.6|1744.61|1726.81|8
1649737290000|2022-04-12 04:21:30|1745.33|1727.53|1745.4|1727.6|1745.4|1727.6|1745.33|1727.53|2
1649737310000|2022-04-12 04:21:50|1745.42|1727.62|1745.4|1727.6|1745.5|1727.7|1745.4|1727.6|3
1649737330000|2022-04-12 04:22:10|1745.49|1727.69|1745.39|1727.59|1745.55|1727.75|1745.38|1727.58|7
1649737340000|2022-04-12 04:22:20|1745.4|1727.6|1745.4|1727.6|1745.4|1727.6|1745.4|1727.6|1
1649737350000|2022-04-12 04:22:30|1745.33|1727.53|1745.19|1727.39|1745.33|1727.53|1744.71|1726.91|8
1649737360000|2022-04-12 04:22:40|1745.29|1727.49|1745.27|1727.47|1745.31|1727.51|1745.19|1727.39|6
1649737370000|2022-04-12 04:22:50|1745.31|1727.51|1745.4|1727.6|1745.4|1727.6|1744.6|1726.8|10
1649737380000|2022-04-12 04:23:00|1745.32|1727.52|1745.29|1727.49|1745.4|1727.6|1745.29|1727.49|4
1649737390000|2022-04-12 04:23:10|1745.31|1727.51|1745.4|1727.6|1745.4|1727.6|1745.31|1727.51|2
1649737400000|2022-04-12 04:23:20|1745.73|1727.93|1746.4|1728.6|1746.4|1728.6|1745.73|1727.93|5
1649737410000|2022-04-12 04:23:30|1746.15|1728.35|1745.8|1728|1746.15|1728.35|1745.54|1727.74|8
1649737420000|2022-04-12 04:23:40|1745.56|1727.76|1745.4|1727.6|1745.85|1728.05|1745.4|1727.6|7
1649737430000|2022-04-12 04:23:50|1745.85|1728.05|1746.4|1728.6|1746.4|1728.6|1745.85|1728.05|10
1649737440000|2022-04-12 04:24:00|1746.17|1728.37|1746.4|1728.6|1746.4|1728.6|1746.17|1728.37|2
1649737460000|2022-04-12 04:24:20|1746.34|1728.54|1746.42|1728.62|1746.42|1728.62|1746.34|1728.54|3
1649737470000|2022-04-12 04:24:30|1746.4|1728.6|1746.9|1729.1|1746.9|1729.1|1746.39|1728.59|14
1649737480000|2022-04-12 04:24:40|1746.47|1728.67|1748.4|1730.6|1748.4|1730.6|1746.47|1728.67|13
1649737490000|2022-04-12 04:24:50|1748.67|1730.87|1749.41|1731.61|1749.41|1731.61|1748.4|1730.6|12
1649737500000|2022-04-12 04:25:00|1749.38|1731.58|1748.8|1731|1749.41|1731.61|1748.47|1730.67|18
1649737510000|2022-04-12 04:25:10|1748.54|1730.74|1750.19|1732.39|1750.19|1732.39|1748.5|1730.7|21
1649737520000|2022-04-12 04:25:20|1749.89|1732.09|1750.4|1732.6|1750.4|1732.6|1749.49|1731.69|6
1649737530000|2022-04-12 04:25:30|1750.23|1732.43|1750.4|1732.6|1750.4|1732.6|1750.23|1732.43|2
1649737550000|2022-04-12 04:25:50|1750.32|1732.52|1750.4|1732.6|1750.4|1732.6|1750.31|1732.51|3
1649737560000|2022-04-12 04:26:00|1750.33|1732.53|1750.4|1732.6|1750.53|1732.73|1750.33|1732.53|6
1649737570000|2022-04-12 04:26:10|1750.53|1732.73|1751.48|1733.68|1752.4|1734.6|1750.4|1732.6|18
1649737580000|2022-04-12 04:26:20|1751.32|1733.52|1750.6|1732.8|1751.32|1733.52|1750.49|1732.69|16
1649737590000|2022-04-12 04:26:30|1750.81|1733.01|1750.25|1732.45|1750.95|1733.15|1750.1|1732.3|15
1649737600000|2022-04-12 04:26:40|1750.1|1732.3|1749.4|1731.6|1750.1|1732.3|1749.3|1731.5|11
1649737610000|2022-04-12 04:26:50|1749.18|1731.38|1748.94|1731.14|1749.18|1731.38|1748.63|1730.83|11
1649737620000|2022-04-12 04:27:00|1748.99|1731.19|1748.7|1730.9|1749.08|1731.28|1748.38|1730.58|11
1649737630000|2022-04-12 04:27:10|1748.89|1731.09|1748.94|1731.14|1749.02|1731.22|1748.85|1731.05|8
1649737640000|2022-04-12 04:27:20|1748.98|1731.18|1749.19|1731.39|1749.31|1731.51|1748.98|1731.18|11
1649737650000|2022-04-12 04:27:30|1749.27|1731.47|1749.28|1731.48|1749.5|1731.7|1749.19|1731.39|14
1649737660000|2022-04-12 04:27:40|1749.39|1731.59|1749.36|1731.56|1749.67|1731.87|1749.24|1731.44|18
1649737670000|2022-04-12 04:27:50|1749.29|1731.49|1748.69|1730.89|1749.45|1731.65|1748.69|1730.89|15
1649737680000|2022-04-12 04:28:00|1748.57|1730.77|1748.34|1730.54|1748.57|1730.77|1748.26|1730.46|15
1649737690000|2022-04-12 04:28:10|1748.3|1730.5|1748.38|1730.58|1748.39|1730.59|1748.3|1730.5|8
1649737700000|2022-04-12 04:28:20|1747.98|1730.18|1748.38|1730.58|1748.42|1730.62|1747.98|1730.18|10
1649737710000|2022-04-12 04:28:30|1748.36|1730.56|1748.21|1730.41|1748.39|1730.59|1747.93|1730.13|14
1649737720000|2022-04-12 04:28:40|1748.22|1730.42|1748.29|1730.49|1748.39|1730.59|1748.2|1730.4|11
1649737730000|2022-04-12 04:28:50|1748.36|1730.56|1747.92|1730.12|1749.07|1731.27|1747.92|1730.12|29
1649737740000|2022-04-12 04:29:00|1747.76|1729.96|1748.14|1730.34|1748.22|1730.42|1747.76|1729.96|13
1649737750000|2022-04-12 04:29:10|1748.13|1730.33|1748.25|1730.45|1748.31|1730.51|1747.87|1730.07|18
1649737760000|2022-04-12 04:29:20|1748.28|1730.48|1748.2|1730.4|1748.28|1730.48|1747.84|1730.04|5
1649737770000|2022-04-12 04:29:30|1748.12|1730.32|1748.2|1730.4|1748.2|1730.4|1748.12|1730.32|2
1649737780000|2022-04-12 04:29:40|1748.18|1730.38|1748.33|1730.53|1748.33|1730.53|1748.18|1730.38|8
1649737790000|2022-04-12 04:29:50|1748.38|1730.58|1750.13|1732.33|1750.18|1732.38|1748.34|1730.54|28
1649737800000|2022-04-12 04:30:00|1751.15|1733.35|1751.41|1733.61|1751.5|1733.7|1750.59|1732.79|26
1649737810000|2022-04-12 04:30:10|1751.34|1733.54|1749.74|1731.94|1751.34|1733.54|1749.74|1731.94|22
1649737820000|2022-04-12 04:30:20|1749.77|1731.97|1750.63|1732.83|1750.63|1732.83|1749.19|1731.39|20
1649737830000|2022-04-12 04:30:30|1750.66|1732.86|1750.5|1732.7|1750.71|1732.91|1750.5|1732.7|10
1649737840000|2022-04-12 04:30:40|1750.51|1732.71|1750.28|1732.48|1750.62|1732.82|1750.11|1732.31|16
1649737850000|2022-04-12 04:30:50|1750.29|1732.49|1750.13|1732.33|1750.29|1732.49|1749.8|1732|12
1649737860000|2022-04-12 04:31:00|1750.22|1732.42|1750.11|1732.31|1750.22|1732.42|1750.11|1732.31|2
1649737870000|2022-04-12 04:31:10|1750.03|1732.23|1750.06|1732.26|1750.37|1732.57|1749.96|1732.16|25
1649737880000|2022-04-12 04:31:20|1749.97|1732.17|1749.85|1732.05|1749.97|1732.17|1749.85|1732.05|6
1649737890000|2022-04-12 04:31:30|1749.93|1732.13|1749.95|1732.15|1749.95|1732.15|1749.85|1732.05|3
1649737900000|2022-04-12 04:31:40|1749.98|1732.18|1749.95|1732.15|1749.98|1732.18|1749.95|1732.15|2
1649737910000|2022-04-12 04:31:50|1749.9|1732.1|1749.83|1732.03|1749.9|1732.1|1749.83|1732.03|7
1649737920000|2022-04-12 04:32:00|1749.84|1732.04|1749.39|1731.59|1749.91|1732.11|1749.22|1731.42|15
1649737930000|2022-04-12 04:32:10|1748.64|1730.84|1748.88|1731.08|1748.88|1731.08|1748.04|1730.24|19
1649737940000|2022-04-12 04:32:20|1748.92|1731.12|1748.99|1731.19|1748.99|1731.19|1748.74|1730.94|18
1649737950000|2022-04-12 04:32:30|1748.97|1731.17|1748.94|1731.14|1748.98|1731.18|1748.79|1730.99|6
1649737960000|2022-04-12 04:32:40|1748.75|1730.95|1750.05|1732.25|1750.05|1732.25|1748.75|1730.95|15
1649737970000|2022-04-12 04:32:50|1750.18|1732.38|1749.38|1731.58|1750.74|1732.94|1749.38|1731.58|32
1649737980000|2022-04-12 04:33:00|1749.34|1731.54|1749.51|1731.71|1750.04|1732.24|1749.3|1731.5|24
1649737990000|2022-04-12 04:33:10|1749.64|1731.84|1749.76|1731.96|1750.16|1732.36|1749.64|1731.84|15
1649738000000|2022-04-12 04:33:20|1749.66|1731.86|1749.32|1731.52|1749.8|1732|1749.28|1731.48|13
1649738010000|2022-04-12 04:33:30|1749.31|1731.51|1749.99|1732.19|1749.99|1732.19|1749.25|1731.45|21
1649738020000|2022-04-12 04:33:40|1750.16|1732.36|1749.71|1731.91|1750.16|1732.36|1749.71|1731.91|13
1649738030000|2022-04-12 04:33:50|1749.66|1731.86|1749.62|1731.82|1749.8|1732|1749.62|1731.82|10
1649738040000|2022-04-12 04:34:00|1749.78|1731.98|1749.74|1731.94|1749.82|1732.02|1749.64|1731.84|16
1649738050000|2022-04-12 04:34:10|1749.73|1731.93|1749.7|1731.9|1750.53|1732.73|1749.7|1731.9|22
1649738060000|2022-04-12 04:34:20|1749.62|1731.82|1749.64|1731.84|1749.68|1731.88|1749.59|1731.79|5
1649738070000|2022-04-12 04:34:30|1749.63|1731.83|1749.72|1731.92|1749.79|1731.99|1749.59|1731.79|16
1649738080000|2022-04-12 04:34:40|1749.81|1732.01|1750.09|1732.29|1750.1|1732.3|1749.66|1731.86|17
1649738090000|2022-04-12 04:34:50|1750.08|1732.28|1750.05|1732.25|1750.1|1732.3|1749.94|1732.14|19
1649738100000|2022-04-12 04:35:00|1750.03|1732.23|1749.57|1731.77|1750.18|1732.38|1749.57|1731.77|24
1649738110000|2022-04-12 04:35:10|1749.61|1731.81|1749.62|1731.82|1749.74|1731.94|1749.57|1731.77|10
1649738120000|2022-04-12 04:35:20|1749.63|1731.83|1749.55|1731.75|1750.18|1732.38|1749.55|1731.75|17
1649738130000|2022-04-12 04:35:30|1750.04|1732.24|1750.68|1732.88|1750.71|1732.91|1749.92|1732.12|21
1649738140000|2022-04-12 04:35:40|1750.67|1732.87|1750.61|1732.81|1750.67|1732.87|1750.35|1732.55|19
1649738150000|2022-04-12 04:35:50|1750.55|1732.75|1750.5|1732.7|1750.6|1732.8|1750.49|1732.69|17
1649738160000|2022-04-12 04:36:00|1750.54|1732.74|1750.52|1732.72|1750.57|1732.77|1750.52|1732.72|12
1649738170000|2022-04-12 04:36:10|1750.54|1732.74|1750.32|1732.52|1750.54|1732.74|1750.31|1732.51|27
1649738180000|2022-04-12 04:36:20|1750.33|1732.53|1750.52|1732.72|1750.53|1732.73|1750.31|1732.51|16
1649738190000|2022-04-12 04:36:30|1750.51|1732.71|1750.63|1732.83|1750.7|1732.9|1750.46|1732.66|13
1649738200000|2022-04-12 04:36:40|1750.62|1732.82|1750.57|1732.77|1750.62|1732.82|1750.56|1732.76|9
1649738210000|2022-04-12 04:36:50|1750.59|1732.79|1750.53|1732.73|1750.62|1732.82|1750.51|1732.71|12
1649738220000|2022-04-12 04:37:00|1750.57|1732.77|1750.49|1732.69|1750.57|1732.77|1750.47|1732.67|18
1649738230000|2022-04-12 04:37:10|1750.48|1732.68|1750.26|1732.46|1750.52|1732.72|1750.26|1732.46|18
1649738240000|2022-04-12 04:37:20|1750.25|1732.45|1750.42|1732.62|1750.42|1732.62|1750.11|1732.31|9
1649738250000|2022-04-12 04:37:30|1750.11|1732.31|1750.11|1732.31|1750.42|1732.62|1750.11|1732.31|10
1649738260000|2022-04-12 04:37:40|1750.06|1732.26|1750.06|1732.26|1750.11|1732.31|1750.06|1732.26|3
1649738270000|2022-04-12 04:37:50|1750.11|1732.31|1750.06|1732.26|1750.11|1732.31|1750.06|1732.26|2
1649738280000|2022-04-12 04:38:00|1749.61|1731.81|1749.72|1731.92|1750.04|1732.24|1749.61|1731.81|9
1649738290000|2022-04-12 04:38:10|1749.69|1731.89|1749.64|1731.84|1749.7|1731.9|1749.63|1731.83|15
1649738300000|2022-04-12 04:38:20|1749.66|1731.86|1749.67|1731.87|1749.76|1731.96|1749.65|1731.85|11
1649738310000|2022-04-12 04:38:30|1749.65|1731.85|1750.42|1732.62|1750.43|1732.63|1749.65|1731.85|15
1649738320000|2022-04-12 04:38:40|1750.41|1732.61|1750.44|1732.64|1750.63|1732.83|1750.39|1732.59|15
1649738330000|2022-04-12 04:38:50|1750.63|1732.83|1750.24|1732.44|1750.63|1732.83|1750.05|1732.25|7
1649738340000|2022-04-12 04:39:00|1749.97|1732.17|1750.16|1732.36|1750.16|1732.36|1749.97|1732.17|3
1649738350000|2022-04-12 04:39:10|1750.11|1732.31|1750.21|1732.41|1750.36|1732.56|1750.11|1732.31|8
1649738360000|2022-04-12 04:39:20|1749.87|1732.07|1750.25|1732.45|1750.25|1732.45|1749.75|1731.95|7
1649738370000|2022-04-12 04:39:30|1750.22|1732.42|1748.79|1730.99|1750.22|1732.42|1748.75|1730.95|17
1649738380000|2022-04-12 04:39:40|1748.74|1730.94|1749.4|1731.6|1749.4|1731.6|1748.7|1730.9|23
1649738390000|2022-04-12 04:39:50|1749.48|1731.68|1749.51|1731.71|1749.78|1731.98|1749.45|1731.65|23
1649738400000|2022-04-12 04:40:00|1749.49|1731.69|1749.66|1731.86|1749.95|1732.15|1749.49|1731.69|18
1649738410000|2022-04-12 04:40:10|1749.7|1731.9|1750|1732.2|1750.05|1732.25|1749.63|1731.83|17
1649738420000|2022-04-12 04:40:20|1750.01|1732.21|1750.05|1732.25|1750.07|1732.27|1749.82|1732.02|14
1649738430000|2022-04-12 04:40:30|1749.78|1731.98|1749.78|1731.98|1749.85|1732.05|1749.74|1731.94|14
1649738440000|2022-04-12 04:40:40|1749.8|1732|1750.65|1732.85|1750.65|1732.85|1749.8|1732|25
1649738450000|2022-04-12 04:40:50|1750.66|1732.86|1751.19|1733.39|1751.19|1733.39|1750.66|1732.86|9
1649738460000|2022-04-12 04:41:00|1751.25|1733.45|1750.82|1733.02|1751.25|1733.45|1750.81|1733.01|12
1649738470000|2022-04-12 04:41:10|1750.84|1733.04|1750.71|1732.91|1750.85|1733.05|1750.71|1732.91|8
1649738480000|2022-04-12 04:41:20|1750.88|1733.08|1750.97|1733.17|1751.09|1733.29|1750.77|1732.97|20
1649738490000|2022-04-12 04:41:30|1751.11|1733.31|1751.36|1733.56|1751.36|1733.56|1751.11|1733.31|3
1649738500000|2022-04-12 04:41:40|1751.37|1733.57|1751.25|1733.45|1751.37|1733.57|1750.66|1732.86|14
1649738510000|2022-04-12 04:41:50|1751.18|1733.38|1750.53|1732.73|1751.41|1733.61|1750.52|1732.72|9
1649738520000|2022-04-12 04:42:00|1750.52|1732.72|1750.58|1732.78|1750.97|1733.17|1750.49|1732.69|21
1649738530000|2022-04-12 04:42:10|1750.54|1732.74|1750.67|1732.87|1750.73|1732.93|1750.52|1732.72|15
1649738540000|2022-04-12 04:42:20|1750.68|1732.88|1751.36|1733.56|1751.36|1733.56|1750.68|1732.88|14
1649738550000|2022-04-12 04:42:30|1751.4|1733.6|1751.5|1733.7|1751.5|1733.7|1751.4|1733.6|5
1649738560000|2022-04-12 04:42:40|1751.59|1733.79|1751.6|1733.8|1751.6|1733.8|1751.46|1733.66|4
1649738570000|2022-04-12 04:42:50|1751.46|1733.66|1753.14|1735.34|1753.14|1735.34|1751.46|1733.66|10
1649738580000|2022-04-12 04:43:00|1753.33|1735.53|1752.4|1734.6|1753.4|1735.6|1752.4|1734.6|10
1649738590000|2022-04-12 04:43:10|1752.59|1734.79|1753.97|1736.17|1753.97|1736.17|1752.59|1734.79|13
1649738600000|2022-04-12 04:43:20|1754.4|1736.6|1753.83|1736.03|1754.4|1736.6|1753.68|1735.88|22
1649738610000|2022-04-12 04:43:30|1753.87|1736.07|1754.18|1736.38|1754.19|1736.39|1753.62|1735.82|25
1649738620000|2022-04-12 04:43:40|1754.22|1736.42|1754.25|1736.45|1754.37|1736.57|1753.96|1736.16|23
1649738630000|2022-04-12 04:43:50|1754.29|1736.49|1753.83|1736.03|1754.52|1736.72|1753.83|1736.03|23
1649738640000|2022-04-12 04:44:00|1753.79|1735.99|1754.2|1736.4|1754.2|1736.4|1753.78|1735.98|22
1649738650000|2022-04-12 04:44:10|1754.24|1736.44|1753.75|1735.95|1754.31|1736.51|1753.75|1735.95|12
1649738660000|2022-04-12 04:44:20|1753.72|1735.92|1753.68|1735.88|1753.76|1735.96|1753.62|1735.82|17
1649738670000|2022-04-12 04:44:30|1753.7|1735.9|1752.83|1735.03|1753.7|1735.9|1752.83|1735.03|18
1649738680000|2022-04-12 04:44:40|1752.71|1734.91|1752.41|1734.61|1752.71|1734.91|1752.37|1734.57|21
1649738690000|2022-04-12 04:44:50|1752.48|1734.68|1752.32|1734.52|1752.58|1734.78|1752.29|1734.49|20
1649738700000|2022-04-12 04:45:00|1752.34|1734.54|1752.41|1734.61|1752.48|1734.68|1752.34|1734.54|16
1649738710000|2022-04-12 04:45:10|1752.42|1734.62|1752.42|1734.62|1752.66|1734.86|1752.42|1734.62|13
1649738720000|2022-04-12 04:45:20|1752.4|1734.6|1751.6|1733.8|1752.41|1734.61|1751.56|1733.76|17
1649738730000|2022-04-12 04:45:30|1751.68|1733.88|1751.56|1733.76|1751.68|1733.88|1751.55|1733.75|14
1649738740000|2022-04-12 04:45:40|1751.54|1733.74|1751.86|1734.06|1752.18|1734.38|1751.52|1733.72|21
1649738750000|2022-04-12 04:45:50|1752|1734.2|1751.8|1734|1752.06|1734.26|1751.56|1733.76|12
1649738760000|2022-04-12 04:46:00|1752.25|1734.45|1751.77|1733.97|1752.25|1734.45|1751.73|1733.93|14
1649738770000|2022-04-12 04:46:10|1751.75|1733.95|1751.71|1733.91|1751.79|1733.99|1751.71|1733.91|16
1649738780000|2022-04-12 04:46:20|1751.72|1733.92|1751.39|1733.59|1751.74|1733.94|1751.34|1733.54|15
1649738790000|2022-04-12 04:46:30|1751.19|1733.39|1751.31|1733.51|1751.38|1733.58|1751.19|1733.39|5
1649738800000|2022-04-12 04:46:40|1751.3|1733.5|1751.4|1733.6|1751.4|1733.6|1751.28|1733.48|12
1649738810000|2022-04-12 04:46:50|1751.39|1733.59|1751.28|1733.48|1751.39|1733.59|1751.06|1733.26|9
1649738820000|2022-04-12 04:47:00|1751.33|1733.53|1751.25|1733.45|1751.56|1733.76|1751.25|1733.45|14
1649738830000|2022-04-12 04:47:10|1750.9|1733.1|1751.12|1733.32|1751.31|1733.51|1750.9|1733.1|8
1649738840000|2022-04-12 04:47:20|1751|1733.2|1751.13|1733.33|1751.18|1733.38|1751|1733.2|12
1649738850000|2022-04-12 04:47:30|1751.08|1733.28|1751|1733.2|1751.13|1733.33|1751|1733.2|8
1649738860000|2022-04-12 04:47:40|1750.95|1733.15|1751|1733.2|1751|1733.2|1750.95|1733.15|2
1649738870000|2022-04-12 04:47:50|1750.95|1733.15|1751|1733.2|1751|1733.2|1750.95|1733.15|4
1649738900000|2022-04-12 04:48:20|1751.05|1733.25|1751|1733.2|1751.05|1733.25|1751|1733.2|2
1649738910000|2022-04-12 04:48:30|1750.83|1733.03|1751|1733.2|1751|1733.2|1750.83|1733.03|2
1649738920000|2022-04-12 04:48:40|1751.18|1733.38|1751.13|1733.33|1751.18|1733.38|1751.12|1733.32|3
1649738930000|2022-04-12 04:48:50|1751.12|1733.32|1751.18|1733.38|1751.18|1733.38|1751|1733.2|11
1649738940000|2022-04-12 04:49:00|1751.12|1733.32|1750.86|1733.06|1751.18|1733.38|1750.86|1733.06|8
1649738950000|2022-04-12 04:49:10|1750.88|1733.08|1751.38|1733.58|1751.4|1733.6|1750.88|1733.08|12
1649738960000|2022-04-12 04:49:20|1751.2|1733.4|1751.2|1733.4|1751.2|1733.4|1751.2|1733.4|1
1649738970000|2022-04-12 04:49:30|1751.38|1733.58|1751.12|1733.32|1751.66|1733.86|1751.12|1733.32|10
1649738980000|2022-04-12 04:49:40|1751.13|1733.33|1751.27|1733.47|1751.36|1733.56|1751.13|1733.33|11
1649738990000|2022-04-12 04:49:50|1751.29|1733.49|1751.3|1733.5|1751.35|1733.55|1751.05|1733.25|20
1649739000000|2022-04-12 04:50:00|1751.33|1733.53|1750.84|1733.04|1751.36|1733.56|1750.78|1732.98|19
1649739010000|2022-04-12 04:50:10|1750.99|1733.19|1749.86|1732.06|1750.99|1733.19|1749.73|1731.93|22
1649739020000|2022-04-12 04:50:20|1749.74|1731.94|1750.47|1732.67|1750.47|1732.67|1749.74|1731.94|11
1649739040000|2022-04-12 04:50:40|1751.18|1733.38|1751.97|1734.17|1752|1734.2|1751.18|1733.38|15
1649739050000|2022-04-12 04:50:50|1751.92|1734.12|1753.62|1735.82|1753.62|1735.82|1751.81|1734.01|21
1649739060000|2022-04-12 04:51:00|1753.54|1735.74|1753.92|1736.12|1754.33|1736.53|1753.54|1735.74|12
1649739070000|2022-04-12 04:51:10|1754.28|1736.48|1754.02|1736.22|1755.12|1737.32|1753.98|1736.18|15
1649739080000|2022-04-12 04:51:20|1753.97|1736.17|1753.78|1735.98|1753.97|1736.17|1752.57|1734.77|27
1649739090000|2022-04-12 04:51:30|1753.79|1735.99|1753.77|1735.97|1753.86|1736.06|1753.64|1735.84|11
1649739100000|2022-04-12 04:51:40|1753.64|1735.84|1753.63|1735.83|1753.72|1735.92|1753.17|1735.37|23
1649739110000|2022-04-12 04:51:50|1753.49|1735.69|1753.32|1735.52|1753.67|1735.87|1753.32|1735.52|16
1649739120000|2022-04-12 04:52:00|1753.37|1735.57|1753.29|1735.49|1753.37|1735.57|1752.97|1735.17|15
1649739130000|2022-04-12 04:52:10|1753.28|1735.48|1752.79|1734.99|1753.28|1735.48|1752.76|1734.96|11
1649739140000|2022-04-12 04:52:20|1752.78|1734.98|1752.66|1734.86|1752.78|1734.98|1752.66|1734.86|6
1649739150000|2022-04-12 04:52:30|1752.72|1734.92|1753.01|1735.21|1753.01|1735.21|1752.64|1734.84|13
1649739160000|2022-04-12 04:52:40|1752.99|1735.19|1753.51|1735.71|1753.51|1735.71|1752.66|1734.86|31
1649739170000|2022-04-12 04:52:50|1753.49|1735.69|1753.36|1735.56|1753.49|1735.69|1752.9|1735.1|24
1649739180000|2022-04-12 04:53:00|1753.37|1735.57|1753.39|1735.59|1753.41|1735.61|1753.1|1735.3|24
1649739190000|2022-04-12 04:53:10|1753.52|1735.72|1754.28|1736.48|1754.28|1736.48|1753.5|1735.7|25
1649739200000|2022-04-12 04:53:20|1754.19|1736.39|1753.69|1735.89|1754.28|1736.48|1753.6|1735.8|16
1649739210000|2022-04-12 04:53:30|1753.98|1736.18|1753.87|1736.07|1754.15|1736.35|1753.68|1735.88|15
1649739220000|2022-04-12 04:53:40|1753.91|1736.11|1753.66|1735.86|1753.91|1736.11|1753.65|1735.85|8
1649739230000|2022-04-12 04:53:50|1753.68|1735.88|1753.67|1735.87|1753.69|1735.89|1753.64|1735.84|10
1649739240000|2022-04-12 04:54:00|1753.55|1735.75|1753.64|1735.84|1753.65|1735.85|1753.55|1735.75|8
1649739250000|2022-04-12 04:54:10|1753.68|1735.88|1753.94|1736.14|1753.96|1736.16|1753.64|1735.84|13
1649739260000|2022-04-12 04:54:20|1753.98|1736.18|1754.64|1736.84|1755.4|1737.6|1753.83|1736.03|15
1649739270000|2022-04-12 04:54:30|1754.65|1736.85|1755.13|1737.33|1755.13|1737.33|1754.65|1736.85|14
1649739280000|2022-04-12 04:54:40|1755.11|1737.31|1755.01|1737.21|1755.26|1737.46|1754.85|1737.05|15
1649739290000|2022-04-12 04:54:50|1755.25|1737.45|1755.51|1737.71|1755.51|1737.71|1755.05|1737.25|9
1649739300000|2022-04-12 04:55:00|1755.4|1737.6|1755.47|1737.67|1755.65|1737.85|1755.4|1737.6|4
1649739310000|2022-04-12 04:55:10|1755.4|1737.6|1756.4|1738.6|1756.4|1738.6|1755.4|1737.6|8
1649739320000|2022-04-12 04:55:20|1756.34|1738.54|1756.4|1738.6|1756.4|1738.6|1756.3|1738.5|3
1649739330000|2022-04-12 04:55:30|1756.24|1738.44|1756.48|1738.68|1756.67|1738.87|1756.24|1738.44|12
1649739340000|2022-04-12 04:55:40|1756.59|1738.79|1757.3|1739.5|1757.36|1739.56|1756.59|1738.79|20
1649739350000|2022-04-12 04:55:50|1757.12|1739.32|1757.77|1739.97|1758|1740.2|1757.12|1739.32|17
1649739360000|2022-04-12 04:56:00|1757.67|1739.87|1757.77|1739.97|1757.77|1739.97|1757.67|1739.87|2
1649739370000|2022-04-12 04:56:10|1757.75|1739.95|1757.94|1740.14|1757.94|1740.14|1757.67|1739.87|4
1649739380000|2022-04-12 04:56:20|1757.55|1739.75|1757.94|1740.14|1758.12|1740.32|1757.55|1739.75|3
1649739390000|2022-04-12 04:56:30|1758.07|1740.27|1757.97|1740.17|1758.07|1740.27|1757.94|1740.14|3
1649739400000|2022-04-12 04:56:40|1758.04|1740.24|1757.97|1740.17|1758.04|1740.24|1757.97|1740.17|3
1649739410000|2022-04-12 04:56:50|1758|1740.2|1758.4|1740.6|1758.4|1740.6|1757.89|1740.09|6
1649739420000|2022-04-12 04:57:00|1758.19|1740.39|1758.4|1740.6|1758.4|1740.6|1758.19|1740.39|5
1649739430000|2022-04-12 04:57:10|1758.3|1740.5|1760.1|1742.3|1760.1|1742.3|1758.3|1740.5|9
1649739440000|2022-04-12 04:57:20|1760.3|1742.5|1761.1|1743.3|1761.4|1743.6|1760.09|1742.29|27
1649739450000|2022-04-12 04:57:30|1761.17|1743.37|1761.59|1743.79|1762.15|1744.35|1761.17|1743.37|12
1649739460000|2022-04-12 04:57:40|1761.6|1743.8|1761.63|1743.83|1762|1744.2|1761.6|1743.8|10
1649739470000|2022-04-12 04:57:50|1761.91|1744.11|1762.4|1744.6|1762.4|1744.6|1761.91|1744.11|6
1649739480000|2022-04-12 04:58:00|1762.59|1744.79|1762.4|1744.6|1762.59|1744.79|1762.33|1744.53|8
1649739490000|2022-04-12 04:58:10|1762.32|1744.52|1762.4|1744.6|1762.4|1744.6|1762.32|1744.52|2
1649739500000|2022-04-12 04:58:20|1762.41|1744.61|1762.4|1744.6|1762.65|1744.85|1762.4|1744.6|6
1649739510000|2022-04-12 04:58:30|1762.5|1744.7|1764.4|1746.6|1764.4|1746.6|1762.5|1744.7|10
1649739520000|2022-04-12 04:58:40|1764.15|1746.35|1763.9|1746.1|1764.15|1746.35|1763.85|1746.05|5
1649739530000|2022-04-12 04:58:50|1763.66|1745.86|1763.74|1745.94|1763.8|1746|1763.47|1745.67|17
1649739540000|2022-04-12 04:59:00|1763.73|1745.93|1763.84|1746.04|1763.84|1746.04|1763.49|1745.69|8
1649739550000|2022-04-12 04:59:10|1763.83|1746.03|1763.55|1745.75|1763.87|1746.07|1763.55|1745.75|8
1649739560000|2022-04-12 04:59:20|1763.87|1746.07|1763.89|1746.09|1763.89|1746.09|1763.66|1745.86|6
1649739570000|2022-04-12 04:59:30|1763.88|1746.08|1763.89|1746.09|1763.89|1746.09|1763.88|1746.08|4
1649739580000|2022-04-12 04:59:40|1763.9|1746.1|1763.89|1746.09|1763.9|1746.1|1763.89|1746.09|2
1649739590000|2022-04-12 04:59:50|1764.09|1746.29|1764.29|1746.49|1764.29|1746.49|1764.09|1746.29|4
1649739600000|2022-04-12 05:00:00|1764.34|1746.54|1764.6|1746.8|1765.4|1747.6|1764.34|1746.54|10
1649739610000|2022-04-12 05:00:10|1764.54|1746.74|1764.54|1746.74|1764.6|1746.8|1764.54|1746.74|3
1649739620000|2022-04-12 05:00:20|1764.4|1746.6|1764.5|1746.7|1764.5|1746.7|1764.4|1746.6|2
1649739630000|2022-04-12 05:00:30|1764.51|1746.71|1763.55|1745.75|1764.54|1746.74|1763.55|1745.75|15
1649739640000|2022-04-12 05:00:40|1763.41|1745.61|1763.49|1745.69|1763.63|1745.83|1762.54|1744.74|25
1649739650000|2022-04-12 05:00:50|1763.53|1745.73|1762.71|1744.91|1763.6|1745.8|1762.71|1744.91|24
1649739660000|2022-04-12 05:01:00|1762.55|1744.75|1762.16|1744.36|1762.55|1744.75|1761.62|1743.82|22
1649739670000|2022-04-12 05:01:10|1762.15|1744.35|1761.75|1743.95|1762.32|1744.52|1761.7|1743.9|21
1649739680000|2022-04-12 05:01:20|1761.72|1743.92|1761.97|1744.17|1762|1744.2|1761.64|1743.84|20
1649739690000|2022-04-12 05:01:30|1761.98|1744.18|1762.38|1744.58|1762.42|1744.62|1761.98|1744.18|11
1649739700000|2022-04-12 05:01:40|1762.46|1744.66|1762.46|1744.66|1762.48|1744.68|1762.46|1744.66|3
1649739710000|2022-04-12 05:01:50|1762.45|1744.65|1762.4|1744.6|1762.46|1744.66|1762.4|1744.6|5
1649739720000|2022-04-12 05:02:00|1762.35|1744.55|1763.36|1745.56|1763.36|1745.56|1762.35|1744.55|15
1649739730000|2022-04-12 05:02:10|1763.38|1745.58|1763.7|1745.9|1763.7|1745.9|1763.38|1745.58|14
1649739740000|2022-04-12 05:02:20|1763.71|1745.91|1764.54|1746.74|1764.54|1746.74|1763.58|1745.78|19
1649739750000|2022-04-12 05:02:30|1764.58|1746.78|1764.54|1746.74|1764.64|1746.84|1764.54|1746.74|3
1649739760000|2022-04-12 05:02:40|1764.52|1746.72|1764.52|1746.72|1764.52|1746.72|1764.5|1746.7|5
1649739770000|2022-04-12 05:02:50|1764.53|1746.73|1764.53|1746.73|1764.53|1746.73|1764.53|1746.73|1
1649739780000|2022-04-12 05:03:00|1764.47|1746.67|1764.53|1746.73|1764.54|1746.74|1764.43|1746.63|7
1649739790000|2022-04-12 05:03:10|1764.51|1746.71|1764.53|1746.73|1764.53|1746.73|1764.51|1746.71|2
1649739800000|2022-04-12 05:03:20|1764.52|1746.72|1764.53|1746.73|1764.53|1746.73|1764.52|1746.72|2
1649739810000|2022-04-12 05:03:30|1764.52|1746.72|1763.76|1745.96|1764.55|1746.75|1763.76|1745.96|4
1649739820000|2022-04-12 05:03:40|1763.77|1745.97|1763.69|1745.89|1763.95|1746.15|1763.4|1745.6|13
1649739830000|2022-04-12 05:03:50|1763.68|1745.88|1763.76|1745.96|1764.09|1746.29|1763.66|1745.86|12
1649739840000|2022-04-12 05:04:00|1763.65|1745.85|1762.8|1745|1763.77|1745.97|1762.8|1745|15
1649739850000|2022-04-12 05:04:10|1762.92|1745.12|1764.45|1746.65|1764.45|1746.65|1762.85|1745.05|17
1649739860000|2022-04-12 05:04:20|1764.47|1746.67|1765.4|1747.6|1765.4|1747.6|1764.47|1746.67|10
1649739870000|2022-04-12 05:04:30|1765.5|1747.7|1765.4|1747.6|1765.5|1747.7|1765.4|1747.6|3
1649739880000|2022-04-12 05:04:40|1765.33|1747.53|1764.4|1746.6|1765.4|1747.6|1764.4|1746.6|13
1649739900000|2022-04-12 05:05:00|1764.39|1746.59|1763.64|1745.84|1764.4|1746.6|1763.64|1745.84|8
1649739910000|2022-04-12 05:05:10|1763.66|1745.86|1763.59|1745.79|1763.66|1745.86|1762.82|1745.02|12
1649739920000|2022-04-12 05:05:20|1763.39|1745.59|1762.48|1744.68|1763.39|1745.59|1762.46|1744.66|23
1649739930000|2022-04-12 05:05:30|1762.37|1744.57|1762.38|1744.58|1762.41|1744.61|1762.31|1744.51|15
1649739940000|2022-04-12 05:05:40|1762.31|1744.51|1763.96|1746.16|1764.34|1746.54|1762.31|1744.51|31
1649739950000|2022-04-12 05:05:50|1763.94|1746.14|1765.03|1747.23|1765.1|1747.3|1763.94|1746.14|12
1649739960000|2022-04-12 05:06:00|1765.4|1747.6|1764.53|1746.73|1765.4|1747.6|1764.52|1746.72|11
1649739970000|2022-04-12 05:06:10|1764.54|1746.74|1764.54|1746.74|1764.56|1746.76|1764.49|1746.69|9
1649739980000|2022-04-12 05:06:20|1764.53|1746.73|1764.53|1746.73|1764.66|1746.86|1764.53|1746.73|9
1649739990000|2022-04-12 05:06:30|1764.54|1746.74|1764.12|1746.32|1764.54|1746.74|1763.53|1745.73|21
1649740000000|2022-04-12 05:06:40|1763.98|1746.18|1764.19|1746.39|1764.19|1746.39|1763.62|1745.82|19
1649740010000|2022-04-12 05:06:50|1764.17|1746.37|1763.92|1746.12|1764.28|1746.48|1763.85|1746.05|9
1649740020000|2022-04-12 05:07:00|1764.23|1746.43|1764.86|1747.06|1764.86|1747.06|1763.78|1745.98|18
1649740030000|2022-04-12 05:07:10|1764.91|1747.11|1764.47|1746.67|1765.17|1747.37|1764.08|1746.28|12
1649740040000|2022-04-12 05:07:20|1764.54|1746.74|1765.4|1747.6|1765.4|1747.6|1764.54|1746.74|13
1649740050000|2022-04-12 05:07:30|1765.41|1747.61|1766.38|1748.58|1766.38|1748.58|1765.4|1747.6|8
1649740060000|2022-04-12 05:07:40|1766.39|1748.59|1766.65|1748.85|1766.83|1749.03|1766.39|1748.59|16
1649740070000|2022-04-12 05:07:50|1766.84|1749.04|1767.85|1750.05|1768.25|1750.45|1766.56|1748.76|18
1649740080000|2022-04-12 05:08:00|1767.37|1749.57|1766.84|1749.04|1767.37|1749.57|1766.82|1749.02|9
1649740090000|2022-04-12 05:08:10|1766.81|1749.01|1766.82|1749.02|1766.84|1749.04|1766.81|1749.01|3
1649740100000|2022-04-12 05:08:20|1766.55|1748.75|1766.44|1748.64|1766.55|1748.75|1766.29|1748.49|7
1649740110000|2022-04-12 05:08:30|1766.45|1748.65|1766.28|1748.48|1766.62|1748.82|1766.1|1748.3|7
1649740120000|2022-04-12 05:08:40|1766.44|1748.64|1766.56|1748.76|1766.56|1748.76|1766.36|1748.56|11
1649740130000|2022-04-12 05:08:50|1766.58|1748.78|1766.82|1749.02|1766.84|1749.04|1766.58|1748.78|5
1649740140000|2022-04-12 05:09:00|1766.81|1749.01|1766.4|1748.6|1767.1|1749.3|1766.4|1748.6|18
1649740150000|2022-04-12 05:09:10|1766.35|1748.55|1766.64|1748.84|1766.64|1748.84|1766.34|1748.54|8
1649740160000|2022-04-12 05:09:20|1766.02|1748.22|1765.88|1748.08|1766.16|1748.36|1765.68|1747.88|6
1649740170000|2022-04-12 05:09:30|1766.15|1748.35|1766.35|1748.55|1766.35|1748.55|1765.88|1748.08|4
1649740180000|2022-04-12 05:09:40|1766.51|1748.71|1766.46|1748.66|1766.51|1748.71|1766.2|1748.4|15
1649740190000|2022-04-12 05:09:50|1766.48|1748.68|1766.88|1749.08|1766.88|1749.08|1766.4|1748.6|6
1649740200000|2022-04-12 05:10:00|1766.4|1748.6|1766.47|1748.67|1766.52|1748.72|1766.4|1748.6|9
1649740210000|2022-04-12 05:10:10|1766.52|1748.72|1766.86|1749.06|1766.93|1749.13|1766.4|1748.6|19
1649740220000|2022-04-12 05:10:20|1766.93|1749.13|1766.48|1748.68|1766.93|1749.13|1766.31|1748.51|10
1649740230000|2022-04-12 05:10:30|1766.42|1748.62|1766.46|1748.66|1766.53|1748.73|1766.4|1748.6|13
1649740240000|2022-04-12 05:10:40|1766.51|1748.71|1766.44|1748.64|1766.51|1748.71|1766.44|1748.64|8
1649740250000|2022-04-12 05:10:50|1766.31|1748.51|1766.47|1748.67|1766.62|1748.82|1766.31|1748.51|7
1649740260000|2022-04-12 05:11:00|1766.48|1748.68|1766.86|1749.06|1766.87|1749.07|1766.4|1748.6|8
1649740270000|2022-04-12 05:11:10|1766.87|1749.07|1766.69|1748.89|1767.19|1749.39|1766.69|1748.89|16
1649740280000|2022-04-12 05:11:20|1766.7|1748.9|1767.39|1749.59|1767.39|1749.59|1766.7|1748.9|11
1649740290000|2022-04-12 05:11:30|1767.38|1749.58|1766.78|1748.98|1767.61|1749.81|1766.7|1748.9|15
1649740300000|2022-04-12 05:11:40|1766.81|1749.01|1766.8|1749|1766.9|1749.1|1766.67|1748.87|16
1649740310000|2022-04-12 05:11:50|1766.79|1748.99|1766.72|1748.92|1767.33|1749.53|1766.28|1748.48|26
1649740320000|2022-04-12 05:12:00|1766.68|1748.88|1766.54|1748.74|1766.68|1748.88|1766.36|1748.56|16
1649740330000|2022-04-12 05:12:10|1766.49|1748.69|1766.58|1748.78|1766.64|1748.84|1766.49|1748.69|14
1649740340000|2022-04-12 05:12:20|1766.56|1748.76|1766.04|1748.24|1766.62|1748.82|1765.87|1748.07|20
1649740350000|2022-04-12 05:12:30|1765.95|1748.15|1766.34|1748.54|1766.34|1748.54|1765.82|1748.02|11
1649740360000|2022-04-12 05:12:40|1766.36|1748.56|1765.65|1747.85|1766.36|1748.56|1765.49|1747.69|18
1649740370000|2022-04-12 05:12:50|1765.66|1747.86|1765.64|1747.84|1765.66|1747.86|1765.57|1747.77|4
1649740380000|2022-04-12 05:13:00|1765.66|1747.86|1765.84|1748.04|1765.84|1748.04|1765.66|1747.86|13
1649740390000|2022-04-12 05:13:10|1766.1|1748.3|1766.37|1748.57|1766.4|1748.6|1766.1|1748.3|11
1649740400000|2022-04-12 05:13:20|1766.47|1748.67|1766.53|1748.73|1766.56|1748.76|1766.47|1748.67|12
1649740410000|2022-04-12 05:13:30|1766.5|1748.7|1766.63|1748.83|1766.63|1748.83|1766.5|1748.7|18
1649740420000|2022-04-12 05:13:40|1766.66|1748.86|1766.78|1748.98|1766.78|1748.98|1766.53|1748.73|17
1649740430000|2022-04-12 05:13:50|1766.57|1748.77|1767.34|1749.54|1767.36|1749.56|1766.57|1748.77|18
1649740440000|2022-04-12 05:14:00|1767.36|1749.56|1766.66|1748.86|1767.37|1749.57|1766.66|1748.86|19
1649740450000|2022-04-12 05:14:10|1766.78|1748.98|1766.67|1748.87|1766.78|1748.98|1766.64|1748.84|11
1649740460000|2022-04-12 05:14:20|1766.66|1748.86|1766.71|1748.91|1766.72|1748.92|1766.65|1748.85|18
1649740470000|2022-04-12 05:14:30|1766.67|1748.87|1767.41|1749.61|1767.42|1749.62|1766.67|1748.87|10
1649740480000|2022-04-12 05:14:40|1767.4|1749.6|1767.55|1749.75|1767.55|1749.75|1767.4|1749.6|10
1649740490000|2022-04-12 05:14:50|1767.48|1749.68|1767.52|1749.72|1767.62|1749.82|1767.47|1749.67|13
1649740500000|2022-04-12 05:15:00|1767.53|1749.73|1767.74|1749.94|1767.76|1749.96|1767.43|1749.63|13
1649740510000|2022-04-12 05:15:10|1767.77|1749.97|1767.73|1749.93|1767.77|1749.97|1767.73|1749.93|2
1649740520000|2022-04-12 05:15:20|1767.71|1749.91|1767.73|1749.93|1767.73|1749.93|1767.71|1749.91|2
1649740530000|2022-04-12 05:15:30|1767.77|1749.97|1767.97|1750.17|1767.97|1750.17|1767.72|1749.92|5
1649740540000|2022-04-12 05:15:40|1768.15|1750.35|1768.25|1750.45|1768.25|1750.45|1767.75|1749.95|13
1649740550000|2022-04-12 05:15:50|1768.23|1750.43|1767.89|1750.09|1768.23|1750.43|1767.89|1750.09|2
1649740560000|2022-04-12 05:16:00|1767.9|1750.1|1768.4|1750.6|1768.4|1750.6|1767.89|1750.09|6
1649740580000|2022-04-12 05:16:20|1768.33|1750.53|1768.4|1750.6|1768.4|1750.6|1768.33|1750.53|2
1649740590000|2022-04-12 05:16:30|1768.31|1750.51|1768.35|1750.55|1768.4|1750.6|1768.31|1750.51|4
1649740600000|2022-04-12 05:16:40|1768.4|1750.6|1768.6|1750.8|1768.6|1750.8|1768.4|1750.6|4
1649740610000|2022-04-12 05:16:50|1768.47|1750.67|1768.58|1750.78|1768.58|1750.78|1768.15|1750.35|8
1649740620000|2022-04-12 05:17:00|1768.63|1750.83|1768.58|1750.78|1768.63|1750.83|1768.49|1750.69|14
1649740630000|2022-04-12 05:17:10|1768.59|1750.79|1768.66|1750.86|1769.46|1751.66|1768.59|1750.79|30
1649740640000|2022-04-12 05:17:20|1768.64|1750.84|1768.65|1750.85|1768.83|1751.03|1768.61|1750.81|16
1649740650000|2022-04-12 05:17:30|1768.66|1750.86|1768.02|1750.22|1768.66|1750.86|1767.99|1750.19|17
1649740660000|2022-04-12 05:17:40|1768.06|1750.26|1768.42|1750.62|1768.46|1750.66|1768.06|1750.26|16
1649740670000|2022-04-12 05:17:50|1768.41|1750.61|1768.49|1750.69|1768.49|1750.69|1768.41|1750.61|11
1649740680000|2022-04-12 05:18:00|1768.46|1750.66|1768.39|1750.59|1768.46|1750.66|1768.35|1750.55|10
1649740690000|2022-04-12 05:18:10|1768.36|1750.56|1768.51|1750.71|1768.51|1750.71|1768.34|1750.54|21
1649740700000|2022-04-12 05:18:20|1768.47|1750.67|1768.71|1750.91|1768.74|1750.94|1768.47|1750.67|20
1649740710000|2022-04-12 05:18:30|1768.59|1750.79|1768.75|1750.95|1768.77|1750.97|1768.59|1750.79|19
1649740720000|2022-04-12 05:18:40|1768.77|1750.97|1768.73|1750.93|1768.81|1751.01|1768.66|1750.86|23
1649740730000|2022-04-12 05:18:50|1768.81|1751.01|1768.84|1751.04|1768.88|1751.08|1768.8|1751|17
1649740740000|2022-04-12 05:19:00|1768.83|1751.03|1769.48|1751.68|1769.51|1751.71|1768.78|1750.98|23
1649740750000|2022-04-12 05:19:10|1769.5|1751.7|1769.82|1752.02|1769.96|1752.16|1769.49|1751.69|15
1649740760000|2022-04-12 05:19:20|1770.01|1752.21|1770.04|1752.24|1770.06|1752.26|1769.6|1751.8|12
1649740770000|2022-04-12 05:19:30|1770.05|1752.25|1770.08|1752.28|1770.38|1752.58|1770.05|1752.25|7
1649740780000|2022-04-12 05:19:40|1769.86|1752.06|1770.06|1752.26|1770.33|1752.53|1769.86|1752.06|14
1649740790000|2022-04-12 05:19:50|1770.07|1752.27|1769.82|1752.02|1770.07|1752.27|1769.82|1752.02|11
1649740800000|2022-04-12 05:20:00|1769.87|1752.07|1770.39|1752.59|1770.39|1752.59|1769.87|1752.07|9
1649740810000|2022-04-12 05:20:10|1770.37|1752.57|1769.9|1752.1|1770.37|1752.57|1769.03|1751.23|25
1649740820000|2022-04-12 05:20:20|1769.91|1752.11|1769.9|1752.1|1769.93|1752.13|1769.89|1752.09|9
1649740830000|2022-04-12 05:20:30|1769.93|1752.13|1769.64|1751.84|1769.94|1752.14|1769.64|1751.84|15
1649740840000|2022-04-12 05:20:40|1769.66|1751.86|1770.36|1752.56|1770.36|1752.56|1769.66|1751.86|14
1649740850000|2022-04-12 05:20:50|1770.46|1752.66|1770.57|1752.77|1770.57|1752.77|1770.46|1752.66|8
1649740860000|2022-04-12 05:21:00|1770.58|1752.78|1770.58|1752.78|1770.65|1752.85|1770.35|1752.55|7
1649740870000|2022-04-12 05:21:10|1770.53|1752.73|1770.58|1752.78|1770.68|1752.88|1770.53|1752.73|5
1649740880000|2022-04-12 05:21:20|1770.52|1752.72|1770.65|1752.85|1770.65|1752.85|1770.52|1752.72|4
1649740890000|2022-04-12 05:21:30|1770.78|1752.98|1771.4|1753.6|1771.52|1753.72|1770.78|1752.98|7
1649740900000|2022-04-12 05:21:40|1771.28|1753.48|1772.3|1754.5|1772.99|1755.19|1771.15|1753.35|18
1649740910000|2022-04-12 05:21:50|1772.34|1754.54|1773.4|1755.6|1773.4|1755.6|1772.34|1754.54|11
1649740920000|2022-04-12 05:22:00|1773.48|1755.68|1773.4|1755.6|1773.65|1755.85|1773.4|1755.6|13
1649740930000|2022-04-12 05:22:10|1773.46|1755.66|1773.05|1755.25|1773.52|1755.72|1773.05|1755.25|14
1649740940000|2022-04-12 05:22:20|1772.71|1754.91|1773.3|1755.5|1773.32|1755.52|1772.71|1754.91|26
1649740950000|2022-04-12 05:22:30|1773.35|1755.55|1772.82|1755.02|1773.42|1755.62|1772.69|1754.89|20
1649740960000|2022-04-12 05:22:40|1772.84|1755.04|1772.68|1754.88|1772.84|1755.04|1772.49|1754.69|25
1649740970000|2022-04-12 05:22:50|1772.69|1754.89|1772.67|1754.87|1772.7|1754.9|1772.52|1754.72|16
1649740980000|2022-04-12 05:23:00|1772.66|1754.86|1773.18|1755.38|1773.18|1755.38|1772.49|1754.69|13
1649740990000|2022-04-12 05:23:10|1773.19|1755.39|1773.81|1756.01|1773.9|1756.1|1773.16|1755.36|21
1649741000000|2022-04-12 05:23:20|1773.8|1756|1773.81|1756.01|1773.83|1756.03|1773.72|1755.92|11
1649741010000|2022-04-12 05:23:30|1773.83|1756.03|1773.83|1756.03|1773.83|1756.03|1773.68|1755.88|7
1649741020000|2022-04-12 05:23:40|1773.95|1756.15|1773.43|1755.63|1773.95|1756.15|1773.28|1755.48|14
1649741030000|2022-04-12 05:23:50|1773.47|1755.67|1773.67|1755.87|1773.81|1756.01|1773.47|1755.67|14
1649741040000|2022-04-12 05:24:00|1773.53|1755.73|1774.15|1756.35|1774.15|1756.35|1773.53|1755.73|18
1649741060000|2022-04-12 05:24:20|1774.14|1756.34|1774.4|1756.6|1775.4|1757.6|1774.14|1756.34|9
1649741070000|2022-04-12 05:24:30|1774.46|1756.66|1774.5|1756.7|1774.6|1756.8|1774.35|1756.55|8
1649741080000|2022-04-12 05:24:40|1774.69|1756.89|1774.4|1756.6|1775.4|1757.6|1774.3|1756.5|8
1649741090000|2022-04-12 05:24:50|1774.59|1756.79|1777.9|1760.1|1778.4|1760.6|1774.59|1756.79|22
1649741100000|2022-04-12 05:25:00|1777.59|1759.79|1776.8|1759|1777.9|1760.1|1776.7|1758.9|18
1649741110000|2022-04-12 05:25:10|1776.75|1758.95|1775.74|1757.94|1776.75|1758.95|1775.68|1757.88|22
1649741120000|2022-04-12 05:25:20|1775.79|1757.99|1776.45|1758.65|1776.45|1758.65|1775.58|1757.78|22
1649741130000|2022-04-12 05:25:30|1776.4|1758.6|1774.66|1756.86|1776.4|1758.6|1774.65|1756.85|19
1649741140000|2022-04-12 05:25:40|1774.67|1756.87|1775.43|1757.63|1775.47|1757.67|1774.67|1756.87|21
1649741150000|2022-04-12 05:25:50|1775.42|1757.62|1775.51|1757.71|1775.55|1757.75|1775.41|1757.61|8
1649741160000|2022-04-12 05:26:00|1775.42|1757.62|1776.4|1758.6|1776.4|1758.6|1775.41|1757.61|23
1649741170000|2022-04-12 05:26:10|1776.43|1758.63|1776.39|1758.59|1776.6|1758.8|1776.28|1758.48|16
1649741180000|2022-04-12 05:26:20|1776.45|1758.65|1777.4|1759.6|1777.4|1759.6|1776.45|1758.65|24
1649741190000|2022-04-12 05:26:30|1777.44|1759.64|1777.43|1759.63|1777.44|1759.64|1777.43|1759.63|2
1649741200000|2022-04-12 05:26:40|1777.4|1759.6|1777.45|1759.65|1777.5|1759.7|1777.4|1759.6|4
1649741210000|2022-04-12 05:26:50|1777.58|1759.78|1777.4|1759.6|1777.58|1759.78|1777.4|1759.6|11
1649741220000|2022-04-12 05:27:00|1777.39|1759.59|1776.81|1759.01|1777.4|1759.6|1776.77|1758.97|8
1649741230000|2022-04-12 05:27:10|1777.51|1759.71|1776.79|1758.99|1777.51|1759.71|1776.72|1758.92|22
1649741240000|2022-04-12 05:27:20|1776.76|1758.96|1776.74|1758.94|1776.79|1758.99|1776.57|1758.77|12
1649741250000|2022-04-12 05:27:30|1776.76|1758.96|1776.74|1758.94|1776.76|1758.96|1776.52|1758.72|6
1649741260000|2022-04-12 05:27:40|1776.69|1758.89|1776.42|1758.62|1776.75|1758.95|1776.4|1758.6|15
1649741270000|2022-04-12 05:27:50|1776.2|1758.4|1776.36|1758.56|1776.5|1758.7|1776.03|1758.23|18
1649741280000|2022-04-12 05:28:00|1776.57|1758.77|1776.72|1758.92|1776.73|1758.93|1776.57|1758.77|3
1649741290000|2022-04-12 05:28:10|1776.55|1758.75|1777.63|1759.83|1778.05|1760.25|1776.5|1758.7|20
1649741300000|2022-04-12 05:28:20|1777.62|1759.82|1776.88|1759.08|1777.62|1759.82|1776.77|1758.97|15
1649741310000|2022-04-12 05:28:30|1776.5|1758.7|1776.73|1758.93|1776.82|1759.02|1776.29|1758.49|15
1649741320000|2022-04-12 05:28:40|1776.72|1758.92|1776.4|1758.6|1776.73|1758.93|1776.4|1758.6|5
1649741330000|2022-04-12 05:28:50|1776.5|1758.7|1776.42|1758.62|1776.5|1758.7|1776.42|1758.62|6
1649741340000|2022-04-12 05:29:00|1776.37|1758.57|1775.78|1757.98|1776.39|1758.59|1775.52|1757.72|17
1649741350000|2022-04-12 05:29:10|1775.8|1758|1775.78|1757.98|1775.8|1758|1775.51|1757.71|8
1649741360000|2022-04-12 05:29:20|1775.76|1757.96|1775.53|1757.73|1775.78|1757.98|1775.51|1757.71|6
1649741370000|2022-04-12 05:29:30|1775.51|1757.71|1775.76|1757.96|1775.8|1758|1775.51|1757.71|10
1649741380000|2022-04-12 05:29:40|1775.78|1757.98|1775.5|1757.7|1775.79|1757.99|1775.5|1757.7|4
1649741390000|2022-04-12 05:29:50|1775.48|1757.68|1775.38|1757.58|1775.78|1757.98|1775.36|1757.56|11
1649741400000|2022-04-12 05:30:00|1775.36|1757.56|1775.57|1757.77|1776.18|1758.38|1775.32|1757.52|25
1649741410000|2022-04-12 05:30:10|1775.56|1757.76|1775.66|1757.86|1775.78|1757.98|1775.56|1757.76|16
1649741420000|2022-04-12 05:30:20|1775.58|1757.78|1774.84|1757.04|1775.58|1757.78|1774.75|1756.95|19
1649741430000|2022-04-12 05:30:30|1774.75|1756.95|1774.94|1757.14|1775.06|1757.26|1774.75|1756.95|12
1649741440000|2022-04-12 05:30:40|1774.99|1757.19|1775.18|1757.38|1775.3|1757.5|1774.91|1757.11|23
1649741450000|2022-04-12 05:30:50|1774.99|1757.19|1774.8|1757|1774.99|1757.19|1774.8|1757|16
1649741460000|2022-04-12 05:31:00|1774.79|1756.99|1772.78|1754.98|1774.79|1756.99|1772.78|1754.98|18
1649741470000|2022-04-12 05:31:10|1772.58|1754.78|1772.63|1754.83|1772.66|1754.86|1772.37|1754.57|26
1649741480000|2022-04-12 05:31:20|1772.65|1754.85|1772.45|1754.65|1772.67|1754.87|1772.38|1754.58|13
1649741490000|2022-04-12 05:31:30|1772.51|1754.71|1772.53|1754.73|1772.79|1754.99|1772.33|1754.53|24
1649741500000|2022-04-12 05:31:40|1772.61|1754.81|1774.52|1756.72|1774.54|1756.74|1772.47|1754.67|33
1649741510000|2022-04-12 05:31:50|1774.47|1756.67|1775.84|1758.04|1775.84|1758.04|1774.45|1756.65|25
1649741520000|2022-04-12 05:32:00|1775.81|1758.01|1775.44|1757.64|1775.89|1758.09|1775.1|1757.3|20
1649741530000|2022-04-12 05:32:10|1775.43|1757.63|1774.72|1756.92|1775.43|1757.63|1774.63|1756.83|18
1649741540000|2022-04-12 05:32:20|1774.68|1756.88|1774.62|1756.82|1774.71|1756.91|1774.42|1756.62|17
1649741550000|2022-04-12 05:32:30|1774.53|1756.73|1774.33|1756.53|1774.94|1757.14|1774.26|1756.46|16
1649741560000|2022-04-12 05:32:40|1774.34|1756.54|1774.48|1756.68|1774.48|1756.68|1773.82|1756.02|22
1649741570000|2022-04-12 05:32:50|1774.51|1756.71|1773.88|1756.08|1774.54|1756.74|1773.84|1756.04|23
1649741580000|2022-04-12 05:33:00|1773.73|1755.93|1773.35|1755.55|1773.83|1756.03|1772.91|1755.11|21
1649741590000|2022-04-12 05:33:10|1773.29|1755.49|1773.41|1755.61|1773.63|1755.83|1773.26|1755.46|13
1649741600000|2022-04-12 05:33:20|1773.38|1755.58|1772.9|1755.1|1773.46|1755.66|1772.7|1754.9|14
1649741610000|2022-04-12 05:33:30|1773.13|1755.33|1771.88|1754.08|1773.13|1755.33|1771.88|1754.08|22
1649741620000|2022-04-12 05:33:40|1771.59|1753.79|1772.29|1754.49|1772.36|1754.56|1771.59|1753.79|14
1649741630000|2022-04-12 05:33:50|1772.43|1754.63|1772.36|1754.56|1772.46|1754.66|1772.21|1754.41|16
1649741640000|2022-04-12 05:34:00|1772.2|1754.4|1772.05|1754.25|1772.2|1754.4|1771.82|1754.02|6
1649741650000|2022-04-12 05:34:10|1772.1|1754.3|1773.19|1755.39|1773.19|1755.39|1772.1|1754.3|16
1649741660000|2022-04-12 05:34:20|1773.21|1755.41|1773.63|1755.83|1773.88|1756.08|1773.21|1755.41|21
1649741670000|2022-04-12 05:34:30|1773.62|1755.82|1773.49|1755.69|1773.69|1755.89|1773.46|1755.66|17
1649741680000|2022-04-12 05:34:40|1773.4|1755.6|1773.75|1755.95|1773.76|1755.96|1773.4|1755.6|16
1649741690000|2022-04-12 05:34:50|1773.74|1755.94|1773.76|1755.96|1773.8|1756|1773.65|1755.85|16
1649741700000|2022-04-12 05:35:00|1773.74|1755.94|1773.49|1755.69|1773.74|1755.94|1773.31|1755.51|21
1649741710000|2022-04-12 05:35:10|1773.47|1755.67|1773.68|1755.88|1773.69|1755.89|1773.47|1755.67|13
1649741720000|2022-04-12 05:35:20|1773.72|1755.92|1773.72|1755.92|1773.83|1756.03|1773.55|1755.75|10
1649741730000|2022-04-12 05:35:30|1773.71|1755.91|1773.66|1755.86|1773.75|1755.95|1773.5|1755.7|18
1649741740000|2022-04-12 05:35:40|1773.65|1755.85|1773.69|1755.89|1773.77|1755.97|1773.63|1755.83|17
1649741750000|2022-04-12 05:35:50|1773.72|1755.92|1773.57|1755.77|1773.74|1755.94|1773.53|1755.73|13
1649741760000|2022-04-12 05:36:00|1773.62|1755.82|1773.23|1755.43|1773.62|1755.82|1772.89|1755.09|14
1649741770000|2022-04-12 05:36:10|1772.6|1754.8|1772.5|1754.7|1773.29|1755.49|1772.5|1754.7|13
1649741780000|2022-04-12 05:36:20|1772.38|1754.58|1772.45|1754.65|1772.5|1754.7|1772.36|1754.56|7
1649741790000|2022-04-12 05:36:30|1772.38|1754.58|1773.08|1755.28|1773.08|1755.28|1772.25|1754.45|18
1649741800000|2022-04-12 05:36:40|1773.04|1755.24|1773.16|1755.36|1773.16|1755.36|1772.75|1754.95|11
1649741810000|2022-04-12 05:36:50|1773.03|1755.23|1773|1755.2|1773.19|1755.39|1772.8|1755|8
1649741820000|2022-04-12 05:37:00|1773.11|1755.31|1772.7|1754.9|1773.11|1755.31|1772.4|1754.6|10
1649741830000|2022-04-12 05:37:10|1772|1754.2|1771.92|1754.12|1772.15|1754.35|1771.9|1754.1|9
1649741840000|2022-04-12 05:37:20|1771.93|1754.13|1771.91|1754.11|1771.97|1754.17|1771.91|1754.11|10
1649741850000|2022-04-12 05:37:30|1771.92|1754.12|1771.36|1753.56|1771.92|1754.12|1771.36|1753.56|9
1649741860000|2022-04-12 05:37:40|1771.37|1753.57|1771.66|1753.86|1771.66|1753.86|1771.37|1753.57|9
1649741870000|2022-04-12 05:37:50|1771.65|1753.85|1771.93|1754.13|1772.05|1754.25|1771.65|1753.85|14
1649741880000|2022-04-12 05:38:00|1772.02|1754.22|1771.17|1753.37|1772.02|1754.22|1770.84|1753.04|14
1649741890000|2022-04-12 05:38:10|1771|1753.2|1771.48|1753.68|1771.56|1753.76|1771|1753.2|16
1649741900000|2022-04-12 05:38:20|1771.57|1753.77|1771.51|1753.71|1771.74|1753.94|1771.43|1753.63|7
1649741910000|2022-04-12 05:38:30|1771.56|1753.76|1771.39|1753.59|1771.56|1753.76|1770.91|1753.11|3
1649741920000|2022-04-12 05:38:40|1771.36|1753.56|1770.53|1752.73|1771.39|1753.59|1770.18|1752.38|8
1649741930000|2022-04-12 05:38:50|1770.48|1752.68|1770.26|1752.46|1770.48|1752.68|1770.19|1752.39|10
1649741940000|2022-04-12 05:39:00|1769.83|1752.03|1770.12|1752.32|1770.14|1752.34|1769.8|1752|10
1649741950000|2022-04-12 05:39:10|1770.26|1752.46|1770.34|1752.54|1770.6|1752.8|1770.12|1752.32|12
1649741960000|2022-04-12 05:39:20|1770.36|1752.56|1770.15|1752.35|1770.36|1752.56|1770.06|1752.26|13
1649741970000|2022-04-12 05:39:30|1770.17|1752.37|1771.01|1753.21|1771.4|1753.6|1770.17|1752.37|17
1649741980000|2022-04-12 05:39:40|1770.97|1753.17|1771.09|1753.29|1771.17|1753.37|1770.41|1752.61|24
1649741990000|2022-04-12 05:39:50|1771.14|1753.34|1770.97|1753.17|1771.4|1753.6|1770.97|1753.17|15
1649742000000|2022-04-12 05:40:00|1770.98|1753.18|1770.91|1753.11|1771.21|1753.41|1770.83|1753.03|13
1649742010000|2022-04-12 05:40:10|1770.94|1753.14|1771.18|1753.38|1771.26|1753.46|1770.94|1753.14|16
1649742020000|2022-04-12 05:40:20|1771.19|1753.39|1771.04|1753.24|1771.25|1753.45|1771.04|1753.24|13
1649742030000|2022-04-12 05:40:30|1771.12|1753.32|1771.83|1754.03|1772|1754.2|1771.04|1753.24|22
1649742040000|2022-04-12 05:40:40|1771.69|1753.89|1772.33|1754.53|1772.52|1754.72|1771.69|1753.89|26
1649742050000|2022-04-12 05:40:50|1772.34|1754.54|1772.38|1754.58|1772.43|1754.63|1772.3|1754.5|18
1649742060000|2022-04-12 05:41:00|1772.39|1754.59|1772.85|1755.05|1772.9|1755.1|1772.36|1754.56|20
1649742070000|2022-04-12 05:41:10|1772.84|1755.04|1773.16|1755.36|1773.16|1755.36|1772.84|1755.04|8
1649742090000|2022-04-12 05:41:30|1773.18|1755.38|1773.45|1755.65|1773.5|1755.7|1773.13|1755.33|8
1649742100000|2022-04-12 05:41:40|1773.46|1755.66|1774.59|1756.79|1774.59|1756.79|1773.45|1755.65|8
1649742110000|2022-04-12 05:41:50|1774.81|1757.01|1775.6|1757.8|1775.6|1757.8|1774.81|1757.01|7
1649742120000|2022-04-12 05:42:00|1775.43|1757.63|1775.5|1757.7|1775.5|1757.7|1775.2|1757.4|4
1649742130000|2022-04-12 05:42:10|1775.66|1757.86|1775.7|1757.9|1775.7|1757.9|1775.66|1757.86|2
1649742140000|2022-04-12 05:42:20|1775.6|1757.8|1775.65|1757.85|1775.65|1757.85|1775.6|1757.8|2
1649742150000|2022-04-12 05:42:30|1775.6|1757.8|1774.9|1757.1|1775.6|1757.8|1774.66|1756.86|12
1649742160000|2022-04-12 05:42:40|1774.74|1756.94|1774.64|1756.84|1774.75|1756.95|1774.51|1756.71|15
1649742170000|2022-04-12 05:42:50|1774.63|1756.83|1774.64|1756.84|1774.64|1756.84|1774.63|1756.83|4
1649742180000|2022-04-12 05:43:00|1774.6|1756.8|1776.08|1758.28|1776.22|1758.42|1774.6|1756.8|16
1649742190000|2022-04-12 05:43:10|1776.35|1758.55|1776.35|1758.55|1776.35|1758.55|1776.35|1758.55|1
1649742210000|2022-04-12 05:43:30|1776.57|1758.77|1779.28|1761.48|1779.39|1761.59|1776.57|1758.77|17
1649742220000|2022-04-12 05:43:40|1779.4|1761.6|1779.69|1761.89|1779.69|1761.89|1779.4|1761.6|18
1649742230000|2022-04-12 05:43:50|1779.61|1761.81|1779.87|1762.07|1779.87|1762.07|1779.49|1761.69|18
1649742240000|2022-04-12 05:44:00|1780.12|1762.32|1781.69|1763.89|1782.53|1764.73|1780.12|1762.32|29
1649742250000|2022-04-12 05:44:10|1781.68|1763.88|1780.26|1762.46|1781.75|1763.95|1780.26|1762.46|22
1649742260000|2022-04-12 05:44:20|1780.25|1762.45|1780.08|1762.28|1780.25|1762.45|1779.35|1761.55|18
1649742270000|2022-04-12 05:44:30|1779.82|1762.02|1780.22|1762.42|1780.5|1762.7|1779.78|1761.98|22
1649742280000|2022-04-12 05:44:40|1780.09|1762.29|1778.86|1761.06|1780.09|1762.29|1778.55|1760.75|22
1649742290000|2022-04-12 05:44:50|1779|1761.2|1778.79|1760.99|1779.25|1761.45|1778.79|1760.99|13
1649742300000|2022-04-12 05:45:00|1778.89|1761.09|1778.91|1761.11|1779.09|1761.29|1778.87|1761.07|20
1649742310000|2022-04-12 05:45:10|1778.88|1761.08|1778.97|1761.17|1779.23|1761.43|1778.83|1761.03|19
1649742320000|2022-04-12 05:45:20|1778.96|1761.16|1778.64|1760.84|1779.02|1761.22|1778.64|1760.84|9
1649742330000|2022-04-12 05:45:30|1778.74|1760.94|1779.94|1762.14|1779.94|1762.14|1778.65|1760.85|28
1649742340000|2022-04-12 05:45:40|1779.92|1762.12|1780.99|1763.19|1781.05|1763.25|1779.92|1762.12|26
1649742350000|2022-04-12 05:45:50|1780.97|1763.17|1780.68|1762.88|1781.01|1763.21|1780.11|1762.31|21
1649742360000|2022-04-12 05:46:00|1780.71|1762.91|1780.79|1762.99|1780.79|1762.99|1780.6|1762.8|16
1649742370000|2022-04-12 05:46:10|1781|1763.2|1781.09|1763.29|1781.43|1763.63|1780.91|1763.11|22
1649742380000|2022-04-12 05:46:20|1781.04|1763.24|1780.75|1762.95|1781.12|1763.32|1780.75|1762.95|8
1649742390000|2022-04-12 05:46:30|1781.38|1763.58|1782.6|1764.8|1782.6|1764.8|1781.38|1763.58|24
1649742400000|2022-04-12 05:46:40|1782.59|1764.79|1783.27|1765.47|1783.27|1765.47|1782.47|1764.67|21
1649742410000|2022-04-12 05:46:50|1783.4|1765.6|1781.37|1763.57|1783.4|1765.6|1781.37|1763.57|22
1649742420000|2022-04-12 05:47:00|1781.36|1763.56|1780.84|1763.04|1781.51|1763.71|1780.84|1763.04|25
1649742430000|2022-04-12 05:47:10|1780.94|1763.14|1780.96|1763.16|1780.99|1763.19|1780.7|1762.9|17
1649742440000|2022-04-12 05:47:20|1780.91|1763.11|1780.91|1763.11|1780.99|1763.19|1780.91|1763.11|14
1649742450000|2022-04-12 05:47:30|1780.96|1763.16|1780.92|1763.12|1780.96|1763.16|1780.83|1763.03|12
1649742460000|2022-04-12 05:47:40|1780.91|1763.11|1780.91|1763.11|1780.94|1763.14|1780.69|1762.89|12
1649742470000|2022-04-12 05:47:50|1780.9|1763.1|1781.42|1763.62|1781.45|1763.65|1780.8|1763|14
1649742480000|2022-04-12 05:48:00|1781.43|1763.63|1781.88|1764.08|1781.96|1764.16|1781.4|1763.6|23
1649742490000|2022-04-12 05:48:10|1781.87|1764.07|1781.62|1763.82|1782.09|1764.29|1781.6|1763.8|20
1649742500000|2022-04-12 05:48:20|1781.61|1763.81|1781.89|1764.09|1781.89|1764.09|1781.51|1763.71|13
1649742510000|2022-04-12 05:48:30|1781.88|1764.08|1781.65|1763.85|1781.88|1764.08|1781.59|1763.79|16
1649742520000|2022-04-12 05:48:40|1781.68|1763.88|1781.78|1763.98|1781.79|1763.99|1781.66|1763.86|4
1649742530000|2022-04-12 05:48:50|1781.85|1764.05|1781.78|1763.98|1781.85|1764.05|1781.78|1763.98|11
1649742540000|2022-04-12 05:49:00|1781.76|1763.96|1782.24|1764.44|1782.3|1764.5|1781.75|1763.95|12
1649742550000|2022-04-12 05:49:10|1782.35|1764.55|1782.4|1764.6|1782.4|1764.6|1781.82|1764.02|15
1649742560000|2022-04-12 05:49:20|1782.64|1764.84|1782.65|1764.85|1782.7|1764.9|1782.56|1764.76|4
1649742570000|2022-04-12 05:49:30|1782.4|1764.6|1782.4|1764.6|1782.4|1764.6|1782.09|1764.29|12
1649742600000|2022-04-12 05:50:00|1782.77|1764.97|1782.93|1765.13|1782.93|1765.13|1782.75|1764.95|3
1649742610000|2022-04-12 05:50:10|1782.9|1765.1|1782.73|1764.93|1783.54|1765.74|1782.64|1764.84|19
1649742620000|2022-04-12 05:50:20|1782.77|1764.97|1782.61|1764.81|1783.43|1765.63|1782.61|1764.81|28
1649742630000|2022-04-12 05:50:30|1782.54|1764.74|1782.68|1764.88|1782.85|1765.05|1782.54|1764.74|25
1649742640000|2022-04-12 05:50:40|1782.65|1764.85|1782.79|1764.99|1782.94|1765.14|1782.38|1764.58|19
1649742650000|2022-04-12 05:50:50|1782.88|1765.08|1782.68|1764.88|1782.88|1765.08|1782.6|1764.8|17
1649742660000|2022-04-12 05:51:00|1782.67|1764.87|1782.66|1764.86|1782.72|1764.92|1782.5|1764.7|18
1649742670000|2022-04-12 05:51:10|1782.64|1764.84|1782.65|1764.85|1782.72|1764.92|1782.63|1764.83|13
1649742680000|2022-04-12 05:51:20|1782.66|1764.86|1783.45|1765.65|1783.45|1765.65|1782.65|1764.85|28
1649742690000|2022-04-12 05:51:30|1783.59|1765.79|1785.12|1767.32|1785.15|1767.35|1783.59|1765.79|11
1649742700000|2022-04-12 05:51:40|1784.9|1767.1|1784.16|1766.36|1784.9|1767.1|1783.71|1765.91|18
1649742710000|2022-04-12 05:51:50|1784.22|1766.42|1783.83|1766.03|1784.34|1766.54|1783.83|1766.03|17
1649742720000|2022-04-12 05:52:00|1783.81|1766.01|1783.83|1766.03|1784.06|1766.26|1783.76|1765.96|19
1649742730000|2022-04-12 05:52:10|1783.82|1766.02|1783.83|1766.03|1783.88|1766.08|1783.78|1765.98|13
1649742740000|2022-04-12 05:52:20|1783.73|1765.93|1783.8|1766|1783.84|1766.04|1783.6|1765.8|7
1649742750000|2022-04-12 05:52:30|1783.85|1766.05|1784.58|1766.78|1784.58|1766.78|1783.84|1766.04|21
1649742760000|2022-04-12 05:52:40|1784.67|1766.87|1784.98|1767.18|1785.12|1767.32|1784.67|1766.87|11
1649742770000|2022-04-12 05:52:50|1785.4|1767.6|1784.76|1766.96|1785.43|1767.63|1784.76|1766.96|13
1649742780000|2022-04-12 05:53:00|1784.77|1766.97|1784.55|1766.75|1784.77|1766.97|1784.53|1766.73|13
1649742790000|2022-04-12 05:53:10|1784.53|1766.73|1784.48|1766.68|1784.65|1766.85|1784.48|1766.68|11
1649742800000|2022-04-12 05:53:20|1784.4|1766.6|1784.42|1766.62|1784.45|1766.65|1784.4|1766.6|6
1649742810000|2022-04-12 05:53:30|1784.37|1766.57|1784.26|1766.46|1784.37|1766.57|1783.67|1765.87|17
1649742820000|2022-04-12 05:53:40|1784.18|1766.38|1783.84|1766.04|1784.18|1766.38|1783.24|1765.44|24
1649742830000|2022-04-12 05:53:50|1783.83|1766.03|1784.29|1766.49|1784.29|1766.49|1783.79|1765.99|8
1649742840000|2022-04-12 05:54:00|1784.3|1766.5|1783.97|1766.17|1784.58|1766.78|1783.93|1766.13|19
1649742850000|2022-04-12 05:54:10|1784.21|1766.41|1784.58|1766.78|1784.58|1766.78|1784.21|1766.41|13
1649742860000|2022-04-12 05:54:20|1784.55|1766.75|1784.28|1766.48|1784.58|1766.78|1783.84|1766.04|17
1649742870000|2022-04-12 05:54:30|1784.46|1766.66|1783.92|1766.12|1784.46|1766.66|1783.84|1766.04|17
1649742880000|2022-04-12 05:54:40|1783.89|1766.09|1783.9|1766.1|1784.32|1766.52|1783.89|1766.09|16
1649742890000|2022-04-12 05:54:50|1783.81|1766.01|1784.16|1766.36|1784.18|1766.38|1783.78|1765.98|14
1649742900000|2022-04-12 05:55:00|1784|1766.2|1783.85|1766.05|1784.22|1766.42|1783.85|1766.05|19
1649742910000|2022-04-12 05:55:10|1784.29|1766.49|1784.55|1766.75|1784.61|1766.81|1783.85|1766.05|18
1649742920000|2022-04-12 05:55:20|1784.58|1766.78|1784.79|1766.99|1784.79|1766.99|1784.58|1766.78|2
1649742930000|2022-04-12 05:55:30|1784.58|1766.78|1784.54|1766.74|1784.65|1766.85|1784.52|1766.72|14
1649742940000|2022-04-12 05:55:40|1784.55|1766.75|1784.9|1767.1|1784.9|1767.1|1784.55|1766.75|7
1649742950000|2022-04-12 05:55:50|1785.13|1767.33|1785.1|1767.3|1785.13|1767.33|1785.1|1767.3|3
1649742960000|2022-04-12 05:56:00|1784.95|1767.15|1785.44|1767.64|1785.54|1767.74|1784.95|1767.15|4
1649742970000|2022-04-12 05:56:10|1785.4|1767.6|1785.51|1767.71|1785.82|1768.02|1785.4|1767.6|18
1649742980000|2022-04-12 05:56:20|1785.65|1767.85|1785.84|1768.04|1785.87|1768.07|1785.53|1767.73|23
1649742990000|2022-04-12 05:56:30|1785.57|1767.77|1785.83|1768.03|1785.84|1768.04|1785.57|1767.77|16
1649743000000|2022-04-12 05:56:40|1785.82|1768.02|1785.84|1768.04|1785.93|1768.13|1785.79|1767.99|12
1649743010000|2022-04-12 05:56:50|1785.83|1768.03|1785.87|1768.07|1785.97|1768.17|1785.83|1768.03|16
1649743020000|2022-04-12 05:57:00|1785.88|1768.08|1785.3|1767.5|1785.88|1768.08|1785.3|1767.5|15
1649743030000|2022-04-12 05:57:10|1785.2|1767.4|1784.8|1767|1785.2|1767.4|1784.7|1766.9|11
1649743040000|2022-04-12 05:57:20|1784.75|1766.95|1784.7|1766.9|1784.75|1766.95|1784.46|1766.66|14
1649743050000|2022-04-12 05:57:30|1784.75|1766.95|1784.7|1766.9|1784.8|1767|1784.55|1766.75|8
1649743060000|2022-04-12 05:57:40|1784.65|1766.85|1784.04|1766.24|1784.65|1766.85|1783.99|1766.19|17
1649743070000|2022-04-12 05:57:50|1783.94|1766.14|1782.84|1765.04|1783.94|1766.14|1782.84|1765.04|24
1649743080000|2022-04-12 05:58:00|1782.88|1765.08|1782.74|1764.94|1782.88|1765.08|1782.72|1764.92|12
1649743090000|2022-04-12 05:58:10|1782.8|1765|1783|1765.2|1783|1765.2|1782.55|1764.75|21
1649743100000|2022-04-12 05:58:20|1783.02|1765.22|1783.26|1765.46|1783.42|1765.62|1783|1765.2|17
1649743110000|2022-04-12 05:58:30|1783.38|1765.58|1783.68|1765.88|1783.69|1765.89|1783.18|1765.38|26
1649743120000|2022-04-12 05:58:40|1783.66|1765.86|1783.87|1766.07|1783.93|1766.13|1783.66|1765.86|18
1649743130000|2022-04-12 05:58:50|1783.9|1766.1|1784.42|1766.62|1784.45|1766.65|1783.9|1766.1|17
1649743140000|2022-04-12 05:59:00|1784.41|1766.61|1784.7|1766.9|1784.79|1766.99|1784.39|1766.59|22
1649743150000|2022-04-12 05:59:10|1784.72|1766.92|1784.45|1766.65|1784.76|1766.96|1784.45|1766.65|15
1649743160000|2022-04-12 05:59:20|1784.66|1766.86|1784.65|1766.85|1784.71|1766.91|1784.43|1766.63|22
1649743170000|2022-04-12 05:59:30|1784.66|1766.86|1784.94|1767.14|1784.98|1767.18|1784.46|1766.66|24
1649743180000|2022-04-12 05:59:40|1784.91|1767.11|1785.43|1767.63|1785.69|1767.89|1784.86|1767.06|30
1649743190000|2022-04-12 05:59:50|1785.44|1767.64|1785.09|1767.29|1785.53|1767.73|1784.9|1767.1|20
1649743200000|2022-04-12 06:00:00|1785.1|1767.3|1786.5|1768.7|1786.5|1768.7|1785.1|1767.3|21
1649743210000|2022-04-12 06:00:10|1786.6|1768.8|1786.78|1768.98|1786.78|1768.98|1786.57|1768.77|7
1649743220000|2022-04-12 06:00:20|1786.76|1768.96|1786.7|1768.9|1786.76|1768.96|1786.63|1768.83|16
1649743230000|2022-04-12 06:00:30|1786.71|1768.91|1786.75|1768.95|1787.4|1769.6|1786.54|1768.74|25
1649743240000|2022-04-12 06:00:40|1786.76|1768.96|1786.63|1768.83|1786.78|1768.98|1786.63|1768.83|8
1649743250000|2022-04-12 06:00:50|1786.4|1768.6|1785.96|1768.16|1786.46|1768.66|1785.92|1768.12|21
1649743260000|2022-04-12 06:01:00|1785.95|1768.15|1785.96|1768.16|1786|1768.2|1785.83|1768.03|19
1649743270000|2022-04-12 06:01:10|1785.95|1768.15|1785.49|1767.69|1785.95|1768.15|1785.36|1767.56|19
1649743280000|2022-04-12 06:01:20|1785.48|1767.68|1785.75|1767.95|1785.91|1768.11|1785.47|1767.67|18
1649743290000|2022-04-12 06:01:30|1785.63|1767.83|1784.67|1766.87|1785.67|1767.87|1784.63|1766.83|21
1649743300000|2022-04-12 06:01:40|1784.62|1766.82|1783.61|1765.81|1784.62|1766.82|1783.38|1765.58|21
1649743310000|2022-04-12 06:01:50|1783.47|1765.67|1782.81|1765.01|1783.47|1765.67|1782.63|1764.83|18
1649743320000|2022-04-12 06:02:00|1782.8|1765|1782.58|1764.78|1782.8|1765|1782.37|1764.57|17
1649743330000|2022-04-12 06:02:10|1782.57|1764.77|1781.81|1764.01|1782.57|1764.77|1781.7|1763.9|21
1649743340000|2022-04-12 06:02:20|1781.8|1764|1781.24|1763.44|1781.84|1764.04|1781.24|1763.44|22
1649743350000|2022-04-12 06:02:30|1781.19|1763.39|1781.14|1763.34|1781.19|1763.39|1780.3|1762.5|25
1649743360000|2022-04-12 06:02:40|1781.04|1763.24|1780.99|1763.19|1781.04|1763.24|1780.99|1763.19|2
1649743370000|2022-04-12 06:02:50|1780.9|1763.1|1780.96|1763.16|1780.97|1763.17|1780.8|1763|11
1649743380000|2022-04-12 06:03:00|1780.85|1763.05|1780.27|1762.47|1781|1763.2|1780.27|1762.47|17
1649743390000|2022-04-12 06:03:10|1780.3|1762.5|1779.91|1762.11|1780.3|1762.5|1779.55|1761.75|15
1649743400000|2022-04-12 06:03:20|1779.86|1762.06|1780.33|1762.53|1780.34|1762.54|1778.98|1761.18|17
1649743410000|2022-04-12 06:03:30|1780.45|1762.65|1780.98|1763.18|1781.1|1763.3|1780.45|1762.65|12
1649743420000|2022-04-12 06:03:40|1780.96|1763.16|1780.87|1763.07|1781.28|1763.48|1780.83|1763.03|16
1649743430000|2022-04-12 06:03:50|1780.86|1763.06|1781.1|1763.3|1781.1|1763.3|1780.34|1762.54|32
1649743440000|2022-04-12 06:04:00|1781.13|1763.33|1781.79|1763.99|1781.79|1763.99|1781.13|1763.33|17
1649743450000|2022-04-12 06:04:10|1781.75|1763.95|1781.99|1764.19|1782.33|1764.53|1781.75|1763.95|17
1649743460000|2022-04-12 06:04:20|1782.33|1764.53|1781.83|1764.03|1782.4|1764.6|1781.31|1763.51|17
1649743470000|2022-04-12 06:04:30|1781.84|1764.04|1781.96|1764.16|1781.96|1764.16|1781.7|1763.9|19
1649743480000|2022-04-12 06:04:40|1781.93|1764.13|1782.47|1764.67|1782.48|1764.68|1781.55|1763.75|23
1649743490000|2022-04-12 06:04:50|1782.46|1764.66|1782.77|1764.97|1782.79|1764.99|1782.46|1764.66|19
1649743500000|2022-04-12 06:05:00|1782.76|1764.96|1782.18|1764.38|1782.76|1764.96|1782.18|1764.38|23
1649743510000|2022-04-12 06:05:10|1782.31|1764.51|1781.33|1763.53|1782.31|1764.51|1781.33|1763.53|23
1649743520000|2022-04-12 06:05:20|1781.37|1763.57|1781.41|1763.61|1781.43|1763.63|1781.31|1763.51|22
1649743530000|2022-04-12 06:05:30|1781.4|1763.6|1781.43|1763.63|1781.47|1763.67|1781.18|1763.38|12
1649743540000|2022-04-12 06:05:40|1781.45|1763.65|1780.83|1763.03|1781.45|1763.65|1780.81|1763.01|20
1649743550000|2022-04-12 06:05:50|1780.79|1762.99|1780.18|1762.38|1781|1763.2|1780.16|1762.36|25
1649743560000|2022-04-12 06:06:00|1780.2|1762.4|1781.32|1763.52|1781.32|1763.52|1780.2|1762.4|19
1649743570000|2022-04-12 06:06:10|1781.3|1763.5|1781.27|1763.47|1781.35|1763.55|1781.23|1763.43|19
1649743580000|2022-04-12 06:06:20|1781.24|1763.44|1781.03|1763.23|1781.24|1763.44|1780.79|1762.99|18
1649743590000|2022-04-12 06:06:30|1781.15|1763.35|1782.04|1764.24|1782.32|1764.52|1781.15|1763.35|27
1649743600000|2022-04-12 06:06:40|1781.96|1764.16|1782.24|1764.44|1782.24|1764.44|1781.96|1764.16|5
1649743610000|2022-04-12 06:06:50|1782.2|1764.4|1782.25|1764.45|1782.31|1764.51|1781.9|1764.1|13
1649743620000|2022-04-12 06:07:00|1782.27|1764.47|1782.28|1764.48|1782.34|1764.54|1782.26|1764.46|12
1649743630000|2022-04-12 06:07:10|1782.33|1764.53|1782.83|1765.03|1782.83|1765.03|1782.22|1764.42|18
1649743640000|2022-04-12 06:07:20|1782.82|1765.02|1783.03|1765.23|1783.03|1765.23|1782.65|1764.85|16
1649743650000|2022-04-12 06:07:30|1782.88|1765.08|1782.26|1764.46|1783.05|1765.25|1782.03|1764.23|18
1649743660000|2022-04-12 06:07:40|1782.27|1764.47|1782.43|1764.63|1782.43|1764.63|1781.6|1763.8|19
1649743670000|2022-04-12 06:07:50|1782.44|1764.64|1782.76|1764.96|1782.97|1765.17|1782.44|1764.64|17
1649743680000|2022-04-12 06:08:00|1782.8|1765|1782.78|1764.98|1782.84|1765.04|1782.76|1764.96|12
1649743690000|2022-04-12 06:08:10|1782.82|1765.02|1783.45|1765.65|1783.45|1765.65|1782.82|1765.02|20
1649743700000|2022-04-12 06:08:20|1783.34|1765.54|1783.53|1765.73|1783.58|1765.78|1783.33|1765.53|7
1649743710000|2022-04-12 06:08:30|1783.4|1765.6|1783.44|1765.64|1783.44|1765.64|1783.39|1765.59|5
1649743720000|2022-04-12 06:08:40|1783.4|1765.6|1783.43|1765.63|1783.58|1765.78|1783.39|1765.59|11
1649743730000|2022-04-12 06:08:50|1783.46|1765.66|1783.57|1765.77|1783.59|1765.79|1783.46|1765.66|17
1649743740000|2022-04-12 06:09:00|1783.59|1765.79|1783.74|1765.94|1783.85|1766.05|1783.56|1765.76|22
1649743750000|2022-04-12 06:09:10|1783.78|1765.98|1784.15|1766.35|1784.15|1766.35|1783.69|1765.89|13
1649743760000|2022-04-12 06:09:20|1784.05|1766.25|1784.24|1766.44|1784.31|1766.51|1784.05|1766.25|23
1649743770000|2022-04-12 06:09:30|1784.3|1766.5|1784.26|1766.46|1784.41|1766.61|1784.24|1766.44|14
1649743780000|2022-04-12 06:09:40|1784.39|1766.59|1784.47|1766.67|1784.48|1766.68|1784.39|1766.59|7
1649743790000|2022-04-12 06:09:50|1784.6|1766.8|1784.62|1766.82|1785.19|1767.39|1784.6|1766.8|6
1649743800000|2022-04-12 06:10:00|1784.57|1766.77|1784.53|1766.73|1784.62|1766.82|1784.53|1766.73|9
1649743810000|2022-04-12 06:10:10|1784.46|1766.66|1784.35|1766.55|1784.46|1766.66|1783.95|1766.15|15
1649743820000|2022-04-12 06:10:20|1784.33|1766.53|1784.78|1766.98|1784.79|1766.99|1784.33|1766.53|9
1649743830000|2022-04-12 06:10:30|1784.79|1766.99|1784.62|1766.82|1784.8|1767|1784.58|1766.78|7
1649743840000|2022-04-12 06:10:40|1784.56|1766.76|1784.67|1766.87|1784.69|1766.89|1784.56|1766.76|8
1649743850000|2022-04-12 06:10:50|1784.69|1766.89|1785.55|1767.75|1785.63|1767.83|1784.69|1766.89|18
1649743860000|2022-04-12 06:11:00|1785.57|1767.77|1785.6|1767.8|1785.6|1767.8|1785.39|1767.59|17
1649743870000|2022-04-12 06:11:10|1785.63|1767.83|1786.4|1768.6|1786.4|1768.6|1785.6|1767.8|12
1649743880000|2022-04-12 06:11:20|1786.41|1768.61|1786.71|1768.91|1786.75|1768.95|1786.41|1768.61|27
1649743890000|2022-04-12 06:11:30|1786.7|1768.9|1786.66|1768.86|1786.7|1768.9|1786.54|1768.74|11
1649743900000|2022-04-12 06:11:40|1786.74|1768.94|1787.32|1769.52|1787.32|1769.52|1786.69|1768.89|15
1649743910000|2022-04-12 06:11:50|1787.33|1769.53|1787.33|1769.53|1787.33|1769.53|1787.33|1769.53|1
1649743920000|2022-04-12 06:12:00|1787.51|1769.71|1788.4|1770.6|1788.4|1770.6|1787.51|1769.71|5
1649743930000|2022-04-12 06:12:10|1788.17|1770.37|1788.17|1770.37|1788.17|1770.37|1788.17|1770.37|1
1649743940000|2022-04-12 06:12:20|1788.4|1770.6|1788.4|1770.6|1788.4|1770.6|1788.16|1770.36|3
1649743950000|2022-04-12 06:12:30|1788.15|1770.35|1789.4|1771.6|1789.4|1771.6|1788.15|1770.35|8
1649743960000|2022-04-12 06:12:40|1789.48|1771.68|1789.52|1771.72|1789.61|1771.81|1789.4|1771.6|9
1649743970000|2022-04-12 06:12:50|1789.55|1771.75|1789.59|1771.79|1789.59|1771.79|1789.4|1771.6|8
1649743990000|2022-04-12 06:13:10|1789.55|1771.75|1789.59|1771.79|1789.59|1771.79|1789.55|1771.75|2
1649744000000|2022-04-12 06:13:20|1789.55|1771.75|1789.59|1771.79|1789.59|1771.79|1789.53|1771.73|3
1649744010000|2022-04-12 06:13:30|1789.57|1771.77|1789.52|1771.72|1789.57|1771.77|1789.47|1771.67|7
1649744020000|2022-04-12 06:13:40|1789.09|1771.29|1789.38|1771.58|1789.52|1771.72|1789.09|1771.29|5
1649744030000|2022-04-12 06:13:50|1789.69|1771.89|1789.75|1771.95|1789.75|1771.95|1789.69|1771.89|2
1649744040000|2022-04-12 06:14:00|1789.97|1772.17|1790|1772.2|1790|1772.2|1789.97|1772.17|3
1649744050000|2022-04-12 06:14:10|1789.82|1772.02|1790|1772.2|1790.03|1772.23|1789.82|1772.02|6
1649744060000|2022-04-12 06:14:20|1789.87|1772.07|1789.77|1771.97|1789.9|1772.1|1789.74|1771.94|7
1649744070000|2022-04-12 06:14:30|1789.74|1771.94|1789.4|1771.6|1789.77|1771.97|1789.4|1771.6|14
1649744080000|2022-04-12 06:14:40|1789.5|1771.7|1789.5|1771.7|1789.55|1771.75|1789.48|1771.68|10
1649744090000|2022-04-12 06:14:50|1789.49|1771.69|1789.48|1771.68|1789.54|1771.74|1789.48|1771.68|9
1649744100000|2022-04-12 06:15:00|1789.74|1771.94|1789.4|1771.6|1789.74|1771.94|1789.4|1771.6|4
1649744110000|2022-04-12 06:15:10|1789.6|1771.8|1788.35|1770.55|1789.6|1771.8|1788.31|1770.51|14
1649744120000|2022-04-12 06:15:20|1788.34|1770.54|1788.38|1770.58|1788.4|1770.6|1787.97|1770.17|21
1649744130000|2022-04-12 06:15:30|1788.37|1770.57|1788.43|1770.63|1788.79|1770.99|1788.36|1770.56|15
1649744140000|2022-04-12 06:15:40|1788.44|1770.64|1789.46|1771.66|1789.5|1771.7|1788.44|1770.64|22
1649744150000|2022-04-12 06:15:50|1789.37|1771.57|1787.75|1769.95|1789.37|1771.57|1787.65|1769.85|17
1649744160000|2022-04-12 06:16:00|1787.89|1770.09|1787.55|1769.75|1787.99|1770.19|1787.1|1769.3|22
1649744170000|2022-04-12 06:16:10|1787.49|1769.69|1788.51|1770.71|1788.51|1770.71|1787.49|1769.69|20
1649744180000|2022-04-12 06:16:20|1788.55|1770.75|1789.54|1771.74|1789.55|1771.75|1788.55|1770.75|16
1649744190000|2022-04-12 06:16:30|1789.53|1771.73|1789.4|1771.6|1789.53|1771.73|1788.77|1770.97|23
1649744200000|2022-04-12 06:16:40|1789.43|1771.63|1789.53|1771.73|1789.6|1771.8|1789.4|1771.6|13
1649744210000|2022-04-12 06:16:50|1789.51|1771.71|1789.53|1771.73|1789.55|1771.75|1789.51|1771.71|10
1649744220000|2022-04-12 06:17:00|1789.48|1771.68|1789.43|1771.63|1789.55|1771.75|1789.34|1771.54|17
1649744230000|2022-04-12 06:17:10|1789.42|1771.62|1789.53|1771.73|1789.73|1771.93|1789.4|1771.6|19
1649744240000|2022-04-12 06:17:20|1789.55|1771.75|1788.9|1771.1|1789.55|1771.75|1788.8|1771|16
1649744250000|2022-04-12 06:17:30|1788.95|1771.15|1788.85|1771.05|1789|1771.2|1788.85|1771.05|11
1649744260000|2022-04-12 06:17:40|1788.9|1771.1|1788.9|1771.1|1788.91|1771.11|1788.85|1771.05|13
1649744270000|2022-04-12 06:17:50|1789.03|1771.23|1788.87|1771.07|1789.03|1771.23|1788.86|1771.06|8
1649744280000|2022-04-12 06:18:00|1788.88|1771.08|1789.44|1771.64|1789.49|1771.69|1788.85|1771.05|19
1649744290000|2022-04-12 06:18:10|1789.49|1771.69|1789.91|1772.11|1789.95|1772.15|1789.44|1771.64|15
1649744300000|2022-04-12 06:18:20|1789.92|1772.12|1789.85|1772.05|1789.92|1772.12|1789.85|1772.05|2
1649744310000|2022-04-12 06:18:30|1789.8|1772|1789.53|1771.73|1789.8|1772|1789.51|1771.71|14
1649744320000|2022-04-12 06:18:40|1789.43|1771.63|1789.65|1771.85|1789.65|1771.85|1789.43|1771.63|19
1649744330000|2022-04-12 06:18:50|1789.82|1772.02|1790.35|1772.55|1790.36|1772.56|1789.7|1771.9|10
1649744340000|2022-04-12 06:19:00|1790.27|1772.47|1790.4|1772.6|1790.4|1772.6|1790.27|1772.47|3
1649744350000|2022-04-12 06:19:10|1790.37|1772.57|1790.4|1772.6|1790.4|1772.6|1790.37|1772.57|2
1649744360000|2022-04-12 06:19:20|1790.35|1772.55|1789.36|1771.56|1790.41|1772.61|1789.21|1771.41|23
1649744370000|2022-04-12 06:19:30|1789.37|1771.57|1789.54|1771.74|1789.54|1771.74|1789.15|1771.35|21
1649744380000|2022-04-12 06:19:40|1789.53|1771.73|1789.16|1771.36|1789.56|1771.76|1789.16|1771.36|14
1649744390000|2022-04-12 06:19:50|1789.09|1771.29|1788.9|1771.1|1789.33|1771.53|1788.9|1771.1|19
1649744400000|2022-04-12 06:20:00|1788.85|1771.05|1787.61|1769.81|1789.14|1771.34|1787.59|1769.79|17
1649744410000|2022-04-12 06:20:10|1787.64|1769.84|1786.66|1768.86|1787.64|1769.84|1786.66|1768.86|16
1649744420000|2022-04-12 06:20:20|1786.68|1768.88|1787.29|1769.49|1787.35|1769.55|1786.68|1768.88|15
1649744430000|2022-04-12 06:20:30|1787.34|1769.54|1786.26|1768.46|1787.38|1769.58|1786.02|1768.22|24
1649744440000|2022-04-12 06:20:40|1786.18|1768.38|1786.43|1768.63|1786.43|1768.63|1786.18|1768.38|20
1649744450000|2022-04-12 06:20:50|1786.6|1768.8|1787.32|1769.52|1787.32|1769.52|1786.45|1768.65|12
1649744460000|2022-04-12 06:21:00|1787.42|1769.62|1787.47|1769.67|1787.7|1769.9|1787.42|1769.62|14
1649744470000|2022-04-12 06:21:10|1787.52|1769.72|1787.39|1769.59|1787.52|1769.72|1787.22|1769.42|7
1649744480000|2022-04-12 06:21:20|1787.42|1769.62|1786.47|1768.67|1787.43|1769.63|1786.47|1768.67|20
1649744490000|2022-04-12 06:21:30|1786.48|1768.68|1786.53|1768.73|1786.59|1768.79|1786.47|1768.67|15
1649744500000|2022-04-12 06:21:40|1786.51|1768.71|1786.51|1768.71|1786.55|1768.75|1786.5|1768.7|8
1649744510000|2022-04-12 06:21:50|1786.53|1768.73|1787.2|1769.4|1787.28|1769.48|1786.48|1768.68|22
1649744520000|2022-04-12 06:22:00|1787.18|1769.38|1786.64|1768.84|1787.18|1769.38|1786.63|1768.83|13
1649744530000|2022-04-12 06:22:10|1786.48|1768.68|1786.25|1768.45|1786.53|1768.73|1786.25|1768.45|10
1649744540000|2022-04-12 06:22:20|1786.27|1768.47|1786.93|1769.13|1786.95|1769.15|1786.27|1768.47|24
1649744550000|2022-04-12 06:22:30|1786.91|1769.11|1787.39|1769.59|1787.44|1769.64|1786.91|1769.11|14
1649744560000|2022-04-12 06:22:40|1787.38|1769.58|1786.48|1768.68|1787.38|1769.58|1786.48|1768.68|14
1649744570000|2022-04-12 06:22:50|1786.52|1768.72|1786.4|1768.6|1786.59|1768.79|1786.4|1768.6|16
1649744580000|2022-04-12 06:23:00|1786.41|1768.61|1786.53|1768.73|1786.53|1768.73|1786.13|1768.33|14
1649744590000|2022-04-12 06:23:10|1786.48|1768.68|1785.9|1768.1|1786.55|1768.75|1785.85|1768.05|18
1649744600000|2022-04-12 06:23:20|1785.93|1768.13|1785.95|1768.15|1785.95|1768.15|1785.8|1768|8
1649744610000|2022-04-12 06:23:30|1786.02|1768.22|1786.04|1768.24|1786.04|1768.24|1785.95|1768.15|3
1649744620000|2022-04-12 06:23:40|1785.62|1767.82|1786.03|1768.23|1786.05|1768.25|1785.62|1767.82|6
1649744630000|2022-04-12 06:23:50|1786.13|1768.33|1786.38|1768.58|1786.38|1768.58|1785.97|1768.17|8
1649744640000|2022-04-12 06:24:00|1786.45|1768.65|1786.03|1768.23|1786.53|1768.73|1785.78|1767.98|16
1649744650000|2022-04-12 06:24:10|1786.04|1768.24|1786.01|1768.21|1786.04|1768.24|1785.74|1767.94|7
1649744660000|2022-04-12 06:24:20|1785.91|1768.11|1785.96|1768.16|1785.96|1768.16|1785.91|1768.11|2
1649744670000|2022-04-12 06:24:30|1786.01|1768.21|1785.91|1768.11|1786.01|1768.21|1785.54|1767.74|6
1649744680000|2022-04-12 06:24:40|1785.92|1768.12|1785.85|1768.05|1785.92|1768.12|1785.8|1768|6
1649744690000|2022-04-12 06:24:50|1785.8|1768|1785.5|1767.7|1785.85|1768.05|1785.45|1767.65|7
1649744700000|2022-04-12 06:25:00|1785.64|1767.84|1785.33|1767.53|1785.64|1767.84|1784.87|1767.07|5
1649744710000|2022-04-12 06:25:10|1784.95|1767.15|1785.36|1767.56|1785.36|1767.56|1784.82|1767.02|7
1649744720000|2022-04-12 06:25:20|1785|1767.2|1785.36|1767.56|1785.41|1767.61|1784.79|1766.99|10
1649744730000|2022-04-12 06:25:30|1785.34|1767.54|1785|1767.2|1785.36|1767.56|1784.89|1767.09|15
1649744740000|2022-04-12 06:25:40|1785.04|1767.24|1784.85|1767.05|1785.11|1767.31|1784.7|1766.9|14
1649744750000|2022-04-12 06:25:50|1784.83|1767.03|1784.94|1767.14|1784.94|1767.14|1784.81|1767.01|17
1649744760000|2022-04-12 06:26:00|1784.93|1767.13|1784.66|1766.86|1784.93|1767.13|1784.66|1766.86|15
1649744770000|2022-04-12 06:26:10|1784.67|1766.87|1783.67|1765.87|1784.67|1766.87|1783.64|1765.84|18
1649744780000|2022-04-12 06:26:20|1783.73|1765.93|1783.65|1765.85|1783.73|1765.93|1783.6|1765.8|12
1649744790000|2022-04-12 06:26:30|1783.58|1765.78|1783.69|1765.89|1783.73|1765.93|1783.51|1765.71|17
1649744800000|2022-04-12 06:26:40|1783.46|1765.66|1783.47|1765.67|1783.71|1765.91|1783.35|1765.55|16
1649744810000|2022-04-12 06:26:50|1783.37|1765.57|1783.67|1765.87|1783.98|1766.18|1783.37|1765.57|16
1649744820000|2022-04-12 06:27:00|1783.68|1765.88|1783.44|1765.64|1783.73|1765.93|1783.4|1765.6|9
1649744830000|2022-04-12 06:27:10|1783.43|1765.63|1783.37|1765.57|1783.47|1765.67|1783.33|1765.53|15
1649744840000|2022-04-12 06:27:20|1783.38|1765.58|1782.52|1764.72|1783.38|1765.58|1782.52|1764.72|18
1649744850000|2022-04-12 06:27:30|1782.19|1764.39|1781.43|1763.63|1782.32|1764.52|1780.64|1762.84|28
1649744860000|2022-04-12 06:27:40|1781.42|1763.62|1781.64|1763.84|1781.72|1763.92|1781.37|1763.57|15
1649744870000|2022-04-12 06:27:50|1781.63|1763.83|1781.63|1763.83|1781.68|1763.88|1781.55|1763.75|16
1649744880000|2022-04-12 06:28:00|1781.62|1763.82|1781.65|1763.85|1781.71|1763.91|1781.54|1763.74|15
1649744890000|2022-04-12 06:28:10|1781.57|1763.77|1779.68|1761.88|1781.59|1763.79|1779.6|1761.8|26
1649744900000|2022-04-12 06:28:20|1779.67|1761.87|1779.63|1761.83|1779.68|1761.88|1779.6|1761.8|9
1649744910000|2022-04-12 06:28:30|1779.52|1761.72|1779.58|1761.78|1779.58|1761.78|1778.87|1761.07|30
1649744920000|2022-04-12 06:28:40|1779.57|1761.77|1779.16|1761.36|1779.57|1761.77|1779.01|1761.21|11
1649744930000|2022-04-12 06:28:50|1779.1|1761.3|1779.01|1761.21|1779.25|1761.45|1779.01|1761.21|13
1649744940000|2022-04-12 06:29:00|1778.91|1761.11|1778.05|1760.25|1778.91|1761.11|1778.05|1760.25|23
1649744950000|2022-04-12 06:29:10|1778.01|1760.21|1777.42|1759.62|1778.03|1760.23|1777.42|1759.62|14
1649744960000|2022-04-12 06:29:20|1777.21|1759.41|1777.33|1759.53|1777.36|1759.56|1776.92|1759.12|10
1649744970000|2022-04-12 06:29:30|1777.38|1759.58|1777.47|1759.67|1777.76|1759.96|1777.34|1759.54|15
1649744980000|2022-04-12 06:29:40|1777.45|1759.65|1777.49|1759.69|1777.58|1759.78|1776.63|1758.83|27
1649744990000|2022-04-12 06:29:50|1777.44|1759.64|1777.59|1759.79|1777.85|1760.05|1777.41|1759.61|21
1649745000000|2022-04-12 06:30:00|1777.52|1759.72|1776.04|1758.24|1777.58|1759.78|1776.04|1758.24|19
1649745010000|2022-04-12 06:30:10|1775.79|1757.99|1775.43|1757.63|1775.79|1757.99|1775.19|1757.39|20
1649745020000|2022-04-12 06:30:20|1775.7|1757.9|1775.07|1757.27|1775.84|1758.04|1775.07|1757.27|15
1649745030000|2022-04-12 06:30:30|1774.98|1757.18|1774.22|1756.42|1774.98|1757.18|1774.22|1756.42|20
1649745040000|2022-04-12 06:30:40|1774.11|1756.31|1774.19|1756.39|1774.33|1756.53|1773.78|1755.98|22
1649745050000|2022-04-12 06:30:50|1774.18|1756.38|1773.42|1755.62|1774.29|1756.49|1773.31|1755.51|23
1649745060000|2022-04-12 06:31:00|1773.43|1755.63|1773.74|1755.94|1773.85|1756.05|1773.43|1755.63|22
1649745070000|2022-04-12 06:31:10|1773.72|1755.92|1774.19|1756.39|1774.56|1756.76|1773.33|1755.53|23
1649745080000|2022-04-12 06:31:20|1774.14|1756.34|1774|1756.2|1774.14|1756.34|1773.48|1755.68|13
1649745090000|2022-04-12 06:31:30|1773.98|1756.18|1773.42|1755.62|1774|1756.2|1773.28|1755.48|9
1649745100000|2022-04-12 06:31:40|1773.4|1755.6|1773.34|1755.54|1773.42|1755.62|1773.34|1755.54|3
1649745110000|2022-04-12 06:31:50|1773.42|1755.62|1773.39|1755.59|1773.54|1755.74|1771.95|1754.15|25
1649745120000|2022-04-12 06:32:00|1773.41|1755.61|1774.87|1757.07|1774.93|1757.13|1773.22|1755.42|21
1649745130000|2022-04-12 06:32:10|1774.91|1757.11|1774.02|1756.22|1775.15|1757.35|1773.63|1755.83|22
1649745140000|2022-04-12 06:32:20|1774.04|1756.24|1775.46|1757.66|1775.46|1757.66|1774.04|1756.24|17
1649745150000|2022-04-12 06:32:30|1775.47|1757.67|1776.56|1758.76|1776.56|1758.76|1775.47|1757.67|21
1649745160000|2022-04-12 06:32:40|1776.77|1758.97|1777.4|1759.6|1777.4|1759.6|1776.77|1758.97|5
1649745170000|2022-04-12 06:32:50|1777.69|1759.89|1777.4|1759.6|1777.98|1760.18|1777.4|1759.6|6
1649745180000|2022-04-12 06:33:00|1777.5|1759.7|1778.35|1760.55|1778.35|1760.55|1777.4|1759.6|12
1649745190000|2022-04-12 06:33:10|1778.36|1760.56|1780.34|1762.54|1780.34|1762.54|1778.36|1760.56|27
1649745200000|2022-04-12 06:33:20|1780.37|1762.57|1781.51|1763.71|1781.51|1763.71|1780.35|1762.55|13
1649745210000|2022-04-12 06:33:30|1781.52|1763.72|1781.27|1763.47|1781.78|1763.98|1781.27|1763.47|13
1649745220000|2022-04-12 06:33:40|1780.85|1763.05|1780.85|1763.05|1780.97|1763.17|1780.85|1763.05|5
1649745230000|2022-04-12 06:33:50|1780.76|1762.96|1780.7|1762.9|1780.76|1762.96|1780.63|1762.83|6
1649745240000|2022-04-12 06:34:00|1780.6|1762.8|1780.29|1762.49|1780.6|1762.8|1780.29|1762.49|6
1649745250000|2022-04-12 06:34:10|1780.1|1762.3|1779.11|1761.31|1780.1|1762.3|1779.03|1761.23|18
1649745260000|2022-04-12 06:34:20|1778.77|1760.97|1778.71|1760.91|1778.88|1761.08|1778.66|1760.86|9
1649745270000|2022-04-12 06:34:30|1778.81|1761.01|1778.63|1760.83|1778.81|1761.01|1778.63|1760.83|14
1649745280000|2022-04-12 06:34:40|1778.62|1760.82|1777.66|1759.86|1778.62|1760.82|1777.53|1759.73|16
1649745290000|2022-04-12 06:34:50|1777.63|1759.83|1777.43|1759.63|1777.63|1759.83|1776.92|1759.12|25
1649745300000|2022-04-12 06:35:00|1777.42|1759.62|1778.41|1760.61|1778.41|1760.61|1777.42|1759.62|14
1649745310000|2022-04-12 06:35:10|1778.38|1760.58|1778.84|1761.04|1779.21|1761.41|1778.36|1760.56|30
1649745320000|2022-04-12 06:35:20|1778.86|1761.06|1778.94|1761.14|1779.04|1761.24|1778.85|1761.05|22
1649745330000|2022-04-12 06:35:30|1779.02|1761.22|1779.45|1761.65|1779.52|1761.72|1778.99|1761.19|16
1649745340000|2022-04-12 06:35:40|1779.44|1761.64|1779.48|1761.68|1779.49|1761.69|1779.39|1761.59|14
1649745350000|2022-04-12 06:35:50|1779.47|1761.67|1779.41|1761.61|1779.5|1761.7|1779.39|1761.59|14
1649745360000|2022-04-12 06:36:00|1779.42|1761.62|1779.26|1761.46|1779.62|1761.82|1779.21|1761.41|22
1649745370000|2022-04-12 06:36:10|1779.27|1761.47|1779.61|1761.81|1779.61|1761.81|1779.24|1761.44|19
1649745380000|2022-04-12 06:36:20|1779.64|1761.84|1779.78|1761.98|1779.97|1762.17|1779.63|1761.83|19
1649745390000|2022-04-12 06:36:30|1779.79|1761.99|1779.67|1761.87|1779.79|1761.99|1779.63|1761.83|12
1649745400000|2022-04-12 06:36:40|1779.66|1761.86|1779.69|1761.89|1779.69|1761.89|1779.56|1761.76|11
1649745410000|2022-04-12 06:36:50|1779.67|1761.87|1779.67|1761.87|1779.72|1761.92|1779.66|1761.86|4
1649745420000|2022-04-12 06:37:00|1779.72|1761.92|1779.74|1761.94|1780.59|1762.79|1779.71|1761.91|29
1649745430000|2022-04-12 06:37:10|1779.71|1761.91|1779.25|1761.45|1779.71|1761.91|1779.08|1761.28|11
1649745440000|2022-04-12 06:37:20|1779.14|1761.34|1778.78|1760.98|1779.39|1761.59|1778.77|1760.97|15
1649745450000|2022-04-12 06:37:30|1778.83|1761.03|1778.89|1761.09|1778.93|1761.13|1778.83|1761.03|8
1649745460000|2022-04-12 06:37:40|1778.84|1761.04|1778.94|1761.14|1778.94|1761.14|1778.7|1760.9|8
1649745480000|2022-04-12 06:38:00|1778.85|1761.05|1778.96|1761.16|1778.96|1761.16|1778.76|1760.96|4
1649745490000|2022-04-12 06:38:10|1779.01|1761.21|1779.01|1761.21|1779.01|1761.21|1778.65|1760.85|9
1649745500000|2022-04-12 06:38:20|1778.96|1761.16|1779.12|1761.32|1779.14|1761.34|1778.62|1760.82|19
1649745510000|2022-04-12 06:38:30|1779.05|1761.25|1778.45|1760.65|1779.12|1761.32|1778.45|1760.65|22
1649745520000|2022-04-12 06:38:40|1778.4|1760.6|1777.5|1759.7|1778.45|1760.65|1777.43|1759.63|19
1649745530000|2022-04-12 06:38:50|1777.59|1759.79|1778.36|1760.56|1778.52|1760.72|1777.59|1759.79|15
1649745540000|2022-04-12 06:39:00|1778.44|1760.64|1778.91|1761.11|1779.16|1761.36|1778.4|1760.6|19
1649745550000|2022-04-12 06:39:10|1778.92|1761.12|1779.11|1761.31|1779.18|1761.38|1778.8|1761|23
1649745560000|2022-04-12 06:39:20|1779.17|1761.37|1779.42|1761.62|1779.55|1761.75|1779.15|1761.35|21
1649745570000|2022-04-12 06:39:30|1779.39|1761.59|1781.22|1763.42|1781.22|1763.42|1779.38|1761.58|21
1649745580000|2022-04-12 06:39:40|1781.5|1763.7|1780.73|1762.93|1781.5|1763.7|1780.69|1762.89|15
1649745590000|2022-04-12 06:39:50|1780.76|1762.96|1780.6|1762.8|1780.76|1762.96|1780.55|1762.75|4
1649745600000|2022-04-12 06:40:00|1780.58|1762.78|1780.6|1762.8|1780.62|1762.82|1780.57|1762.77|7
1649745610000|2022-04-12 06:40:10|1780.53|1762.73|1779.14|1761.34|1780.6|1762.8|1779.14|1761.34|18
1649745620000|2022-04-12 06:40:20|1779.12|1761.32|1780.29|1762.49|1780.29|1762.49|1778.97|1761.17|21
1649745630000|2022-04-12 06:40:30|1780.4|1762.6|1779.89|1762.09|1780.59|1762.79|1779.89|1762.09|19
1649745640000|2022-04-12 06:40:40|1779.91|1762.11|1779.92|1762.12|1780.31|1762.51|1779.79|1761.99|21
1649745650000|2022-04-12 06:40:50|1779.9|1762.1|1779.79|1761.99|1779.9|1762.1|1779.79|1761.99|15
1649745660000|2022-04-12 06:41:00|1779.8|1762|1779.9|1762.1|1779.9|1762.1|1779.77|1761.97|14
1649745670000|2022-04-12 06:41:10|1779.89|1762.09|1779.81|1762.01|1779.89|1762.09|1779.78|1761.98|5
1649745680000|2022-04-12 06:41:20|1780.31|1762.51|1780.12|1762.32|1780.4|1762.6|1780.12|1762.32|10
1649745690000|2022-04-12 06:41:30|1780.13|1762.33|1779.79|1761.99|1780.24|1762.44|1779.79|1761.99|7
1649745700000|2022-04-12 06:41:40|1779.78|1761.98|1779.77|1761.97|1779.79|1761.99|1779.76|1761.96|10
1649745710000|2022-04-12 06:41:50|1779.79|1761.99|1779.68|1761.88|1779.8|1762|1779.5|1761.7|5
1649745720000|2022-04-12 06:42:00|1779.39|1761.59|1779.38|1761.58|1779.41|1761.61|1779.25|1761.45|8
1649745730000|2022-04-12 06:42:10|1779.33|1761.53|1778.27|1760.47|1779.33|1761.53|1778.25|1760.45|20
1649745740000|2022-04-12 06:42:20|1778.26|1760.46|1777.04|1759.24|1778.4|1760.6|1777.04|1759.24|19
1649745750000|2022-04-12 06:42:30|1777|1759.2|1776.61|1758.81|1777.09|1759.29|1776.57|1758.77|14
1649745760000|2022-04-12 06:42:40|1776.53|1758.73|1774.6|1756.8|1776.53|1758.73|1774.6|1756.8|32
1649745770000|2022-04-12 06:42:50|1774.53|1756.73|1774.66|1756.86|1774.69|1756.89|1774.49|1756.69|21
1649745780000|2022-04-12 06:43:00|1774.59|1756.79|1774.65|1756.85|1774.86|1757.06|1774.5|1756.7|20
1649745790000|2022-04-12 06:43:10|1774.69|1756.89|1774.65|1756.85|1774.7|1756.9|1774.65|1756.85|14
1649745800000|2022-04-12 06:43:20|1774.64|1756.84|1774.48|1756.68|1774.64|1756.84|1774.47|1756.67|15
1649745810000|2022-04-12 06:43:30|1774.45|1756.65|1774.42|1756.62|1774.45|1756.65|1774.37|1756.57|16
1649745820000|2022-04-12 06:43:40|1774.37|1756.57|1773.68|1755.88|1774.41|1756.61|1773.68|1755.88|12
1649745830000|2022-04-12 06:43:50|1773.6|1755.8|1773.66|1755.86|1773.82|1756.02|1773.19|1755.39|23
1649745840000|2022-04-12 06:44:00|1773.65|1755.85|1773.5|1755.7|1773.65|1755.85|1772.87|1755.07|28
1649745850000|2022-04-12 06:44:10|1773.8|1756|1774.57|1756.77|1774.66|1756.86|1773.73|1755.93|24
1649745860000|2022-04-12 06:44:20|1774.75|1756.95|1774.28|1756.48|1775.02|1757.22|1774.18|1756.38|20
1649745870000|2022-04-12 06:44:30|1774.26|1756.46|1773.78|1755.98|1774.3|1756.5|1773.78|1755.98|13
1649745880000|2022-04-12 06:44:40|1773.68|1755.88|1773.69|1755.89|1773.86|1756.06|1773.59|1755.79|12
1649745890000|2022-04-12 06:44:50|1773.68|1755.88|1773.73|1755.93|1773.9|1756.1|1773.66|1755.86|20
1649745900000|2022-04-12 06:45:00|1773.71|1755.91|1773.31|1755.51|1773.78|1755.98|1772.93|1755.13|19
1649745910000|2022-04-12 06:45:10|1773.28|1755.48|1773.28|1755.48|1773.33|1755.53|1773.28|1755.48|3
1649745920000|2022-04-12 06:45:20|1773.18|1755.38|1773.3|1755.5|1773.3|1755.5|1772.55|1754.75|8
1649745930000|2022-04-12 06:45:30|1773.07|1755.27|1773.28|1755.48|1773.46|1755.66|1772.95|1755.15|19
1649745940000|2022-04-12 06:45:40|1773.33|1755.53|1773.21|1755.41|1773.33|1755.53|1772.65|1754.85|9
1649745950000|2022-04-12 06:45:50|1773.22|1755.42|1773.61|1755.81|1773.66|1755.86|1773.22|1755.42|14
1649745960000|2022-04-12 06:46:00|1773.67|1755.87|1774.41|1756.61|1775.46|1757.66|1773.66|1755.86|22
1649745970000|2022-04-12 06:46:10|1774.44|1756.64|1774.76|1756.96|1774.79|1756.99|1774.44|1756.64|8
1649745980000|2022-04-12 06:46:20|1774.9|1757.1|1775.5|1757.7|1775.54|1757.74|1774.9|1757.1|20
1649745990000|2022-04-12 06:46:30|1775.46|1757.66|1775.6|1757.8|1775.79|1757.99|1775.46|1757.66|16
1649746000000|2022-04-12 06:46:40|1775.67|1757.87|1775.31|1757.51|1775.74|1757.94|1775.21|1757.41|7
1649746010000|2022-04-12 06:46:50|1774.74|1756.94|1774.74|1756.94|1774.99|1757.19|1774.74|1756.94|10
1649746020000|2022-04-12 06:47:00|1774.84|1757.04|1774.99|1757.19|1775.05|1757.25|1774.84|1757.04|9
1649746030000|2022-04-12 06:47:10|1775.04|1757.24|1774.3|1756.5|1775.04|1757.24|1774.3|1756.5|8
1649746040000|2022-04-12 06:47:20|1774.35|1756.55|1773.9|1756.1|1774.35|1756.55|1773.9|1756.1|4
1649746050000|2022-04-12 06:47:30|1773.8|1756|1774.36|1756.56|1774.46|1756.66|1773.8|1756|12
1649746060000|2022-04-12 06:47:40|1774.56|1756.76|1774.88|1757.08|1774.88|1757.08|1774.56|1756.76|13
1649746070000|2022-04-12 06:47:50|1774.85|1757.05|1774.29|1756.49|1774.85|1757.05|1774.24|1756.44|17
1649746080000|2022-04-12 06:48:00|1774.24|1756.44|1774.12|1756.32|1774.34|1756.54|1774.06|1756.26|16
1649746090000|2022-04-12 06:48:10|1774.09|1756.29|1774.14|1756.34|1774.25|1756.45|1774.09|1756.29|13
1649746100000|2022-04-12 06:48:20|1774.24|1756.44|1774.24|1756.44|1774.24|1756.44|1774.24|1756.44|1
1649746110000|2022-04-12 06:48:30|1774.38|1756.58|1774.34|1756.54|1774.38|1756.58|1774.23|1756.43|7
1649746120000|2022-04-12 06:48:40|1774.36|1756.56|1774.43|1756.63|1774.5|1756.7|1774.29|1756.49|10
1649746130000|2022-04-12 06:48:50|1774.5|1756.7|1774.8|1757|1774.88|1757.08|1774.46|1756.66|7
1649746140000|2022-04-12 06:49:00|1774.94|1757.14|1774.89|1757.09|1775.08|1757.28|1774.89|1757.09|17
1649746150000|2022-04-12 06:49:10|1774.9|1757.1|1774.38|1756.58|1774.9|1757.1|1774.36|1756.56|13
1649746160000|2022-04-12 06:49:20|1774.59|1756.79|1773.18|1755.38|1774.59|1756.79|1773.03|1755.23|20
1649746170000|2022-04-12 06:49:30|1772.83|1755.03|1773.55|1755.75|1773.55|1755.75|1772.83|1755.03|11
1649746180000|2022-04-12 06:49:40|1773.54|1755.74|1773.58|1755.78|1773.6|1755.8|1773.4|1755.6|31
1649746190000|2022-04-12 06:49:50|1773.5|1755.7|1773.75|1755.95|1774.18|1756.38|1773.5|1755.7|15
1649746200000|2022-04-12 06:50:00|1773.7|1755.9|1773.42|1755.62|1773.93|1756.13|1773.28|1755.48|24
1649746210000|2022-04-12 06:50:10|1773.37|1755.57|1772.83|1755.03|1773.37|1755.57|1772.8|1755|8
1649746220000|2022-04-12 06:50:20|1772.82|1755.02|1771.75|1753.95|1772.82|1755.02|1771.7|1753.9|22
1649746230000|2022-04-12 06:50:30|1771.39|1753.59|1771.16|1753.36|1771.39|1753.59|1770.93|1753.13|13
1649746240000|2022-04-12 06:50:40|1771.18|1753.38|1771.53|1753.73|1771.53|1753.73|1770.88|1753.08|9
1649746250000|2022-04-12 06:50:50|1771.47|1753.67|1771.83|1754.03|1771.83|1754.03|1771.42|1753.62|11
1649746260000|2022-04-12 06:51:00|1771.85|1754.05|1772.87|1755.07|1773.4|1755.6|1771.85|1754.05|23
1649746270000|2022-04-12 06:51:10|1772.77|1754.97|1773.21|1755.41|1773.39|1755.59|1772.77|1754.97|8
1649746290000|2022-04-12 06:51:30|1773.24|1755.44|1773.4|1755.6|1773.4|1755.6|1773.24|1755.44|2
1649746300000|2022-04-12 06:51:40|1772.84|1755.04|1772.38|1754.58|1773.33|1755.53|1772.26|1754.46|21
1649746310000|2022-04-12 06:51:50|1772.43|1754.63|1772.54|1754.74|1772.54|1754.74|1772.38|1754.58|13
1649746320000|2022-04-12 06:52:00|1772.59|1754.79|1773.21|1755.41|1773.26|1755.46|1772.48|1754.68|14
1649746330000|2022-04-12 06:52:10|1773.35|1755.55|1773.4|1755.6|1773.4|1755.6|1773.35|1755.55|3
1649746340000|2022-04-12 06:52:20|1773.37|1755.57|1772.79|1754.99|1773.37|1755.57|1772.73|1754.93|8
1649746350000|2022-04-12 06:52:30|1772.8|1755|1772.36|1754.56|1772.8|1755|1772.31|1754.51|10
1649746380000|2022-04-12 06:53:00|1772.31|1754.51|1772.84|1755.04|1772.85|1755.05|1771.97|1754.17|13
1649746390000|2022-04-12 06:53:10|1772.69|1754.89|1772.74|1754.94|1772.74|1754.94|1772.69|1754.89|2
1649746400000|2022-04-12 06:53:20|1772.75|1754.95|1772.84|1755.04|1772.84|1755.04|1772.73|1754.93|4
1649746410000|2022-04-12 06:53:30|1772.73|1754.93|1771.43|1753.63|1772.73|1754.93|1771.43|1753.63|14
1649746420000|2022-04-12 06:53:40|1771.39|1753.59|1770.85|1753.05|1771.47|1753.67|1770.85|1753.05|7
1649746430000|2022-04-12 06:53:50|1770.65|1752.85|1770.43|1752.63|1770.8|1753|1769.87|1752.07|20
1649746440000|2022-04-12 06:54:00|1770.45|1752.65|1770.77|1752.97|1770.77|1752.97|1770.2|1752.4|11
1649746450000|2022-04-12 06:54:10|1770.92|1753.12|1772.01|1754.21|1772.07|1754.27|1770.9|1753.1|27
1649746460000|2022-04-12 06:54:20|1772.04|1754.24|1772.12|1754.32|1772.13|1754.33|1772.02|1754.22|11
1649746470000|2022-04-12 06:54:30|1772.11|1754.31|1772.7|1754.9|1772.7|1754.9|1772.11|1754.31|11
1649746480000|2022-04-12 06:54:40|1772.34|1754.54|1772.67|1754.87|1772.67|1754.87|1772.34|1754.54|5
1649746490000|2022-04-12 06:54:50|1772.65|1754.85|1772.71|1754.91|1772.71|1754.91|1772.53|1754.73|8
1649746500000|2022-04-12 06:55:00|1772.66|1754.86|1771.54|1753.74|1772.66|1754.86|1771.54|1753.74|10
1649746510000|2022-04-12 06:55:10|1771.62|1753.82|1771.32|1753.52|1771.95|1754.15|1770.9|1753.1|16
1649746520000|2022-04-12 06:55:20|1771.58|1753.78|1771.58|1753.78|1771.58|1753.78|1770.93|1753.13|13
1649746530000|2022-04-12 06:55:30|1771.4|1753.6|1771.27|1753.47|1771.53|1753.73|1771.17|1753.37|10
1649746540000|2022-04-12 06:55:40|1771.21|1753.41|1771.39|1753.59|1771.4|1753.6|1770.93|1753.13|22
1649746550000|2022-04-12 06:55:50|1771.4|1753.6|1771.27|1753.47|1771.4|1753.6|1771.03|1753.23|21
1649746560000|2022-04-12 06:56:00|1771.26|1753.46|1771.38|1753.58|1771.38|1753.58|1771.08|1753.28|17
1649746570000|2022-04-12 06:56:10|1771.41|1753.61|1771.81|1754.01|1772.41|1754.61|1771.4|1753.6|20
1649746580000|2022-04-12 06:56:20|1771.82|1754.02|1772.41|1754.61|1772.43|1754.63|1771.82|1754.02|25
1649746590000|2022-04-12 06:56:30|1772.42|1754.62|1773.27|1755.47|1773.27|1755.47|1772.4|1754.6|21
1649746600000|2022-04-12 06:56:40|1773.35|1755.55|1773.83|1756.03|1773.83|1756.03|1773.35|1755.55|19
1649746610000|2022-04-12 06:56:50|1773.85|1756.05|1773.9|1756.1|1773.92|1756.12|1773.71|1755.91|14
1649746620000|2022-04-12 06:57:00|1773.85|1756.05|1772.73|1754.93|1773.95|1756.15|1772.73|1754.93|20
1649746630000|2022-04-12 06:57:10|1772.77|1754.97|1772.42|1754.62|1772.77|1754.97|1772.4|1754.6|8
1649746640000|2022-04-12 06:57:20|1772.41|1754.61|1772.43|1754.63|1772.45|1754.65|1772.37|1754.57|10
1649746650000|2022-04-12 06:57:30|1772.41|1754.61|1772.51|1754.71|1772.54|1754.74|1772.39|1754.59|11
1649746660000|2022-04-12 06:57:40|1772.5|1754.7|1772.55|1754.75|1772.65|1754.85|1772.46|1754.66|13
1649746670000|2022-04-12 06:57:50|1772.34|1754.54|1772.44|1754.64|1772.62|1754.82|1772.34|1754.54|15
1649746680000|2022-04-12 06:58:00|1772.42|1754.62|1772.76|1754.96|1772.76|1754.96|1772.42|1754.62|9
1649746690000|2022-04-12 06:58:10|1772.77|1754.97|1772.58|1754.78|1772.77|1754.97|1772.55|1754.75|17
1649746700000|2022-04-12 06:58:20|1772.57|1754.77|1772.66|1754.86|1772.67|1754.87|1772.49|1754.69|15
1649746710000|2022-04-12 06:58:30|1772.65|1754.85|1773.33|1755.53|1773.33|1755.53|1772.46|1754.66|15
1649746720000|2022-04-12 06:58:40|1773.36|1755.56|1773.4|1755.6|1773.5|1755.7|1773.34|1755.54|21
1649746730000|2022-04-12 06:58:50|1773.44|1755.64|1774.16|1756.36|1774.32|1756.52|1773.44|1755.64|15
1649746740000|2022-04-12 06:59:00|1774.03|1756.23|1774.32|1756.52|1774.32|1756.52|1773.68|1755.88|23
1649746750000|2022-04-12 06:59:10|1774.34|1756.54|1774.39|1756.59|1774.39|1756.59|1774.31|1756.51|4
1649746760000|2022-04-12 06:59:20|1774.37|1756.57|1774.36|1756.56|1774.56|1756.76|1774.33|1756.53|15
1649746770000|2022-04-12 06:59:30|1774.37|1756.57|1774.44|1756.64|1774.5|1756.7|1774.36|1756.56|15
1649746780000|2022-04-12 06:59:40|1774.45|1756.65|1774.47|1756.67|1774.48|1756.68|1774.43|1756.63|11
1649746790000|2022-04-12 06:59:50|1774.46|1756.66|1774.44|1756.64|1774.47|1756.67|1774.42|1756.62|7
1649746800000|2022-04-12 07:00:00|1774.42|1756.62|1773.16|1755.36|1774.46|1756.66|1773.11|1755.31|28
1649746810000|2022-04-12 07:00:10|1773.15|1755.35|1772.91|1755.11|1773.18|1755.38|1772.24|1754.44|24
1649746820000|2022-04-12 07:00:20|1773.18|1755.38|1774.01|1756.21|1774.21|1756.41|1773.18|1755.38|26
1649746830000|2022-04-12 07:00:30|1773.92|1756.12|1773.71|1755.91|1773.92|1756.12|1773.6|1755.8|15
1649746840000|2022-04-12 07:00:40|1773.73|1755.93|1773.17|1755.37|1773.82|1756.02|1773.17|1755.37|17
1649746850000|2022-04-12 07:00:50|1773.21|1755.41|1773.55|1755.75|1773.61|1755.81|1772.9|1755.1|13
1649746860000|2022-04-12 07:01:00|1773.56|1755.76|1774.06|1756.26|1774.35|1756.55|1773.56|1755.76|19
1649746870000|2022-04-12 07:01:10|1773.98|1756.18|1774.64|1756.84|1774.67|1756.87|1773.98|1756.18|15
1649746880000|2022-04-12 07:01:20|1774.59|1756.79|1774.57|1756.77|1774.7|1756.9|1774.48|1756.68|13
1649746890000|2022-04-12 07:01:30|1774.61|1756.81|1773.24|1755.44|1774.7|1756.9|1773.24|1755.44|24
1649746900000|2022-04-12 07:01:40|1773.22|1755.42|1773.23|1755.43|1773.6|1755.8|1773.14|1755.34|19
1649746910000|2022-04-12 07:01:50|1773.26|1755.46|1773.3|1755.5|1773.37|1755.57|1772.96|1755.16|9
1649746920000|2022-04-12 07:02:00|1773.31|1755.51|1773.72|1755.92|1773.73|1755.93|1773.31|1755.51|20
1649746930000|2022-04-12 07:02:10|1773.77|1755.97|1774.55|1756.75|1774.55|1756.75|1773.77|1755.97|18
1649746940000|2022-04-12 07:02:20|1774.62|1756.82|1773.77|1755.97|1774.62|1756.82|1773.77|1755.97|17
1649746950000|2022-04-12 07:02:30|1773.73|1755.93|1773.43|1755.63|1773.73|1755.93|1773.13|1755.33|19
1649746960000|2022-04-12 07:02:40|1773.42|1755.62|1773.26|1755.46|1773.46|1755.66|1773.26|1755.46|14
1649746970000|2022-04-12 07:02:50|1773.17|1755.37|1772.45|1754.65|1773.17|1755.37|1772.43|1754.63|11
1649746980000|2022-04-12 07:03:00|1772.55|1754.75|1772.45|1754.65|1772.98|1755.18|1772.4|1754.6|25
1649746990000|2022-04-12 07:03:10|1772.4|1754.6|1771.64|1753.84|1772.4|1754.6|1771.64|1753.84|13
1649747000000|2022-04-12 07:03:20|1771.5|1753.7|1770.81|1753.01|1771.5|1753.7|1770.81|1753.01|31
1649747010000|2022-04-12 07:03:30|1770.97|1753.17|1770.97|1753.17|1771.4|1753.6|1770.97|1753.17|23
1649747020000|2022-04-12 07:03:40|1770.94|1753.14|1771.37|1753.57|1771.4|1753.6|1770.71|1752.91|25
1649747030000|2022-04-12 07:03:50|1771.39|1753.59|1771.37|1753.57|1771.44|1753.64|1770.7|1752.9|25
1649747040000|2022-04-12 07:04:00|1771.38|1753.58|1771.22|1753.42|1771.4|1753.6|1770.84|1753.04|21
1649747050000|2022-04-12 07:04:10|1771.16|1753.36|1770.91|1753.11|1771.16|1753.36|1770.61|1752.81|18
1649747060000|2022-04-12 07:04:20|1770.94|1753.14|1771.6|1753.8|1771.6|1753.8|1770.94|1753.14|9
1649747070000|2022-04-12 07:04:30|1771.65|1753.85|1771.4|1753.6|1771.75|1753.95|1771.4|1753.6|4
1649747080000|2022-04-12 07:04:40|1771.36|1753.56|1771.39|1753.59|1771.39|1753.59|1771.12|1753.32|10
1649747090000|2022-04-12 07:04:50|1771.36|1753.56|1771.09|1753.29|1771.36|1753.56|1771.09|1753.29|6
1649747100000|2022-04-12 07:05:00|1771.19|1753.39|1770.8|1753|1771.19|1753.39|1770.65|1752.85|6
1649747110000|2022-04-12 07:05:10|1770.6|1752.8|1770.4|1752.6|1770.7|1752.9|1770.38|1752.58|10
1649747120000|2022-04-12 07:05:20|1770.39|1752.59|1770.05|1752.25|1770.39|1752.59|1770.01|1752.21|9
1649747130000|2022-04-12 07:05:30|1770.27|1752.47|1770.75|1752.95|1770.85|1753.05|1770.27|1752.47|10
1649747140000|2022-04-12 07:05:40|1770.9|1753.1|1771.4|1753.6|1771.4|1753.6|1770.9|1753.1|10
1649747150000|2022-04-12 07:05:50|1770.99|1753.19|1771.4|1753.6|1771.4|1753.6|1770.99|1753.19|2
1649747160000|2022-04-12 07:06:00|1771.12|1753.32|1771.33|1753.53|1771.47|1753.67|1770.75|1752.95|9
1649747170000|2022-04-12 07:06:10|1771.83|1754.03|1771.5|1753.7|1771.83|1754.03|1771.34|1753.54|8
1649747180000|2022-04-12 07:06:20|1771.9|1754.1|1771.47|1753.67|1771.9|1754.1|1771.03|1753.23|15
1649747190000|2022-04-12 07:06:30|1771.4|1753.6|1771.4|1753.6|1771.53|1753.73|1771.4|1753.6|3
1649747200000|2022-04-12 07:06:40|1771.19|1753.39|1770.45|1752.65|1771.19|1753.39|1770.35|1752.55|5
1649747210000|2022-04-12 07:06:50|1770.46|1752.66|1770.31|1752.51|1770.46|1752.66|1769.61|1751.81|15
1649747220000|2022-04-12 07:07:00|1770.39|1752.59|1770.6|1752.8|1770.67|1752.87|1770.39|1752.59|14
1649747230000|2022-04-12 07:07:10|1770.85|1753.05|1771.53|1753.73|1771.53|1753.73|1770.42|1752.62|18
1649747240000|2022-04-12 07:07:20|1771.71|1753.91|1772.1|1754.3|1772.46|1754.66|1771.71|1753.91|10
1649747250000|2022-04-12 07:07:30|1772.07|1754.27|1772.4|1754.6|1772.4|1754.6|1771.73|1753.93|11
1649747260000|2022-04-12 07:07:40|1772.26|1754.46|1772.4|1754.6|1772.4|1754.6|1772.26|1754.46|2
1649747270000|2022-04-12 07:07:50|1772.16|1754.36|1772.4|1754.6|1772.4|1754.6|1772.05|1754.25|4
1649747280000|2022-04-12 07:08:00|1771.9|1754.1|1771.9|1754.1|1772.12|1754.32|1771.9|1754.1|3
1649747290000|2022-04-12 07:08:10|1771.73|1753.93|1771.4|1753.6|1771.9|1754.1|1771.4|1753.6|8
1649747300000|2022-04-12 07:08:20|1771.44|1753.64|1771.45|1753.65|1771.45|1753.65|1771.4|1753.6|3
1649747310000|2022-04-12 07:08:30|1771.44|1753.64|1771.9|1754.1|1771.9|1754.1|1771.15|1753.35|21
1649747320000|2022-04-12 07:08:40|1771.4|1753.6|1771.85|1754.05|1771.85|1754.05|1771.36|1753.56|8
1649747330000|2022-04-12 07:08:50|1771.56|1753.76|1771.65|1753.85|1771.65|1753.85|1771.56|1753.76|2
1649747340000|2022-04-12 07:09:00|1771.4|1753.6|1771.85|1754.05|1771.85|1754.05|1771.33|1753.53|6
1649747350000|2022-04-12 07:09:10|1771.46|1753.66|1770.9|1753.1|1771.55|1753.75|1770.9|1753.1|10
1649747360000|2022-04-12 07:09:20|1771.28|1753.48|1771.4|1753.6|1771.63|1753.83|1770.9|1753.1|16
1649747370000|2022-04-12 07:09:30|1771.38|1753.58|1771.9|1754.1|1771.9|1754.1|1771.38|1753.58|11
1649747380000|2022-04-12 07:09:40|1771.8|1754|1771.9|1754.1|1771.9|1754.1|1771.73|1753.93|5
1649747390000|2022-04-12 07:09:50|1771.77|1753.97|1771.9|1754.1|1771.9|1754.1|1771.26|1753.46|6
1649747400000|2022-04-12 07:10:00|1771.45|1753.65|1772.4|1754.6|1772.4|1754.6|1771.45|1753.65|6
1649747410000|2022-04-12 07:10:10|1771.98|1754.18|1772.4|1754.6|1772.4|1754.6|1771.98|1754.18|3
1649747420000|2022-04-12 07:10:20|1772.5|1754.7|1772.4|1754.6|1772.5|1754.7|1772.4|1754.6|2
1649747430000|2022-04-12 07:10:30|1772.24|1754.44|1772.52|1754.72|1772.52|1754.72|1772.24|1754.44|3
1649747440000|2022-04-12 07:10:40|1772.61|1754.81|1773.4|1755.6|1774.4|1756.6|1772.61|1754.81|17
1649747450000|2022-04-12 07:10:50|1773.52|1755.72|1773.88|1756.08|1774.34|1756.54|1773.51|1755.71|14
1649747460000|2022-04-12 07:11:00|1774.1|1756.3|1773.89|1756.09|1774.1|1756.3|1773.57|1755.77|13
1649747470000|2022-04-12 07:11:10|1773.9|1756.1|1773.61|1755.81|1773.92|1756.12|1773.61|1755.81|9
1649747480000|2022-04-12 07:11:20|1773.5|1755.7|1773.45|1755.65|1773.5|1755.7|1773.25|1755.45|13
1649747490000|2022-04-12 07:11:30|1773.44|1755.64|1774.22|1756.42|1774.27|1756.47|1773.44|1755.64|27
1649747500000|2022-04-12 07:11:40|1774.24|1756.44|1774.28|1756.48|1774.35|1756.55|1774.24|1756.44|12
1649747510000|2022-04-12 07:11:50|1774.26|1756.46|1774.25|1756.45|1774.33|1756.53|1774.23|1756.43|10
1649747520000|2022-04-12 07:12:00|1774.27|1756.47|1773.83|1756.03|1774.36|1756.56|1773.83|1756.03|15
1649747530000|2022-04-12 07:12:10|1773.77|1755.97|1773.18|1755.38|1773.77|1755.97|1773.18|1755.38|14
1649747540000|2022-04-12 07:12:20|1773.13|1755.33|1773.56|1755.76|1773.61|1755.81|1772.75|1754.95|11
1649747550000|2022-04-12 07:12:30|1773.37|1755.57|1773.44|1755.64|1773.5|1755.7|1773.13|1755.33|17
1649747560000|2022-04-12 07:12:40|1773.41|1755.61|1773.83|1756.03|1773.83|1756.03|1773.4|1755.6|19
1649747570000|2022-04-12 07:12:50|1774.2|1756.4|1773.72|1755.92|1774.36|1756.56|1773.72|1755.92|14
1649747580000|2022-04-12 07:13:00|1773.73|1755.93|1772.51|1754.71|1773.83|1756.03|1772.51|1754.71|14
1649747590000|2022-04-12 07:13:10|1772.65|1754.85|1771.55|1753.75|1772.65|1754.85|1771.2|1753.4|25
1649747600000|2022-04-12 07:13:20|1771.45|1753.65|1771.51|1753.71|1771.57|1753.77|1771.35|1753.55|14
1649747610000|2022-04-12 07:13:30|1771.52|1753.72|1772.4|1754.6|1772.4|1754.6|1771.52|1753.72|18
1649747620000|2022-04-12 07:13:40|1772.42|1754.62|1772.36|1754.56|1772.45|1754.65|1771.52|1753.72|17
1649747630000|2022-04-12 07:13:50|1772.38|1754.58|1772.89|1755.09|1772.89|1755.09|1772.37|1754.57|7
1649747640000|2022-04-12 07:14:00|1772.88|1755.08|1771.9|1754.1|1772.9|1755.1|1771.9|1754.1|10
1649747650000|2022-04-12 07:14:10|1771.75|1753.95|1774.33|1756.53|1774.33|1756.53|1771.6|1753.8|32
1649747660000|2022-04-12 07:14:20|1774.37|1756.57|1776.04|1758.24|1776.09|1758.29|1774.35|1756.55|19
1649747670000|2022-04-12 07:14:30|1775.85|1758.05|1775.75|1757.95|1776.4|1758.6|1775.45|1757.65|13
1649747680000|2022-04-12 07:14:40|1775.62|1757.82|1776.06|1758.26|1776.13|1758.33|1775.51|1757.71|21
1649747690000|2022-04-12 07:14:50|1776.05|1758.25|1775.65|1757.85|1776.05|1758.25|1775.53|1757.73|16
1649747700000|2022-04-12 07:15:00|1775.7|1757.9|1775.98|1758.18|1776.06|1758.26|1775.7|1757.9|13
1649747710000|2022-04-12 07:15:10|1776.17|1758.37|1775.29|1757.49|1776.17|1758.37|1775.02|1757.22|15
1649747720000|2022-04-12 07:15:20|1775.19|1757.39|1775.45|1757.65|1775.53|1757.73|1774.81|1757.01|29
1649747730000|2022-04-12 07:15:30|1775.46|1757.66|1776.4|1758.6|1776.91|1759.11|1775.46|1757.66|18
1649747740000|2022-04-12 07:15:40|1776.48|1758.68|1776.35|1758.55|1776.48|1758.68|1776.27|1758.47|11
1649747750000|2022-04-12 07:15:50|1776.42|1758.62|1777.33|1759.53|1777.34|1759.54|1776.38|1758.58|19
1649747760000|2022-04-12 07:16:00|1777.32|1759.52|1777.31|1759.51|1777.32|1759.52|1777.27|1759.47|6
1649747770000|2022-04-12 07:16:10|1777.32|1759.52|1777.24|1759.44|1777.32|1759.52|1776.74|1758.94|15
1649747780000|2022-04-12 07:16:20|1777.3|1759.5|1777.32|1759.52|1777.32|1759.52|1777.28|1759.48|5
1649747790000|2022-04-12 07:16:30|1777.31|1759.51|1777.4|1759.6|1777.4|1759.6|1777.31|1759.51|7
1649747800000|2022-04-12 07:16:40|1777.37|1759.57|1777.38|1759.58|1777.4|1759.6|1777.34|1759.54|4
1649747810000|2022-04-12 07:16:50|1777.34|1759.54|1778.1|1760.3|1778.4|1760.6|1777.34|1759.54|25
1649747820000|2022-04-12 07:17:00|1778.02|1760.22|1777.6|1759.8|1778.04|1760.24|1777.51|1759.71|25
1649747830000|2022-04-12 07:17:10|1777.4|1759.6|1777.41|1759.61|1777.41|1759.61|1777.01|1759.21|10
1649747840000|2022-04-12 07:17:20|1777.56|1759.76|1777.4|1759.6|1777.56|1759.76|1777.26|1759.46|17
1649747850000|2022-04-12 07:17:30|1776.81|1759.01|1776.75|1758.95|1776.96|1759.16|1776.75|1758.95|9
1649747860000|2022-04-12 07:17:40|1776.58|1758.78|1776.38|1758.58|1776.81|1759.01|1776.38|1758.58|19
1649747870000|2022-04-12 07:17:50|1776.4|1758.6|1776.29|1758.49|1776.45|1758.65|1776.18|1758.38|12
1649747880000|2022-04-12 07:18:00|1776.26|1758.46|1776.3|1758.5|1776.43|1758.63|1776.26|1758.46|4
1649747890000|2022-04-12 07:18:10|1776.13|1758.33|1775.91|1758.11|1776.39|1758.59|1775.91|1758.11|10
1649747900000|2022-04-12 07:18:20|1776.03|1758.23|1774.32|1756.52|1776.03|1758.23|1774.32|1756.52|29
1649747910000|2022-04-12 07:18:30|1774.41|1756.61|1774.39|1756.59|1774.88|1757.08|1774.23|1756.43|15
1649747920000|2022-04-12 07:18:40|1774.37|1756.57|1774.09|1756.29|1774.4|1756.6|1774.09|1756.29|19
1649747930000|2022-04-12 07:18:50|1774.12|1756.32|1774.34|1756.54|1774.36|1756.56|1774.06|1756.26|22
1649747940000|2022-04-12 07:19:00|1774.41|1756.61|1774.33|1756.53|1774.41|1756.61|1774.33|1756.53|10
1649747950000|2022-04-12 07:19:10|1774.36|1756.56|1774.92|1757.12|1774.92|1757.12|1774.35|1756.55|13
1649747960000|2022-04-12 07:19:20|1774.8|1757|1775|1757.2|1775.16|1757.36|1774.67|1756.87|10
1649747970000|2022-04-12 07:19:30|1775.12|1757.32|1775.53|1757.73|1775.55|1757.75|1775.12|1757.32|15
1649747980000|2022-04-12 07:19:40|1775.52|1757.72|1777.47|1759.67|1777.47|1759.67|1775.52|1757.72|25
1649747990000|2022-04-12 07:19:50|1777.48|1759.68|1777.76|1759.96|1778.33|1760.53|1777.48|1759.68|20
1649748000000|2022-04-12 07:20:00|1777.77|1759.97|1778.34|1760.54|1778.34|1760.54|1777.77|1759.97|22
1649748010000|2022-04-12 07:20:10|1778.38|1760.58|1779.51|1761.71|1779.75|1761.95|1778.34|1760.54|23
1649748020000|2022-04-12 07:20:20|1779.85|1762.05|1779.88|1762.08|1780.22|1762.42|1779.32|1761.52|14
1649748030000|2022-04-12 07:20:30|1779.9|1762.1|1779.4|1761.6|1780.15|1762.35|1778.97|1761.17|23
1649748040000|2022-04-12 07:20:40|1779.56|1761.76|1779.9|1762.1|1779.9|1762.1|1779.56|1761.76|4
1649748050000|2022-04-12 07:20:50|1779.51|1761.71|1779.47|1761.67|1779.6|1761.8|1779.47|1761.67|11
1649748060000|2022-04-12 07:21:00|1779.5|1761.7|1779.5|1761.7|1779.55|1761.75|1779.47|1761.67|4
1649748070000|2022-04-12 07:21:10|1779.51|1761.71|1779.59|1761.79|1779.76|1761.96|1779.49|1761.69|12
1649748080000|2022-04-12 07:21:20|1779.9|1762.1|1779.74|1761.94|1779.9|1762.1|1779.5|1761.7|18
1649748090000|2022-04-12 07:21:30|1779.64|1761.84|1779.61|1761.81|1779.9|1762.1|1779.58|1761.78|10
1649748100000|2022-04-12 07:21:40|1779.9|1762.1|1779.46|1761.66|1779.9|1762.1|1779.46|1761.66|4
1649748110000|2022-04-12 07:21:50|1779.47|1761.67|1779.47|1761.67|1779.47|1761.67|1779.47|1761.67|1
1649748120000|2022-04-12 07:22:00|1779.4|1761.6|1778.93|1761.13|1779.4|1761.6|1778.93|1761.13|11
1649748130000|2022-04-12 07:22:10|1778.88|1761.08|1778.53|1760.73|1778.89|1761.09|1778.52|1760.72|11
1649748140000|2022-04-12 07:22:20|1778.54|1760.74|1778.55|1760.75|1778.55|1760.75|1778.42|1760.62|9
1649748150000|2022-04-12 07:22:30|1778.54|1760.74|1778.48|1760.68|1778.57|1760.77|1778.16|1760.36|17
1649748160000|2022-04-12 07:22:40|1778.42|1760.62|1779.65|1761.85|1780.28|1762.48|1778.42|1760.62|26
1649748170000|2022-04-12 07:22:50|1779.46|1761.66|1779.9|1762.1|1780.12|1762.32|1779.46|1761.66|9
1649748180000|2022-04-12 07:23:00|1780.12|1762.32|1780.12|1762.32|1780.12|1762.32|1779.41|1761.61|13
1649748190000|2022-04-12 07:23:10|1779.9|1762.1|1780.12|1762.32|1780.12|1762.32|1779.9|1762.1|6
1649748200000|2022-04-12 07:23:20|1780.4|1762.6|1780.4|1762.6|1780.4|1762.6|1780.04|1762.24|7
1649748210000|2022-04-12 07:23:30|1780.15|1762.35|1780.12|1762.32|1780.4|1762.6|1779.9|1762.1|7
1649748220000|2022-04-12 07:23:40|1779.9|1762.1|1780.4|1762.6|1780.4|1762.6|1779.45|1761.65|7
1649748230000|2022-04-12 07:23:50|1780.12|1762.32|1779.9|1762.1|1780.4|1762.6|1779.58|1761.78|9
1649748240000|2022-04-12 07:24:00|1780.12|1762.32|1779.46|1761.66|1780.4|1762.6|1779.46|1761.66|11
1649748250000|2022-04-12 07:24:10|1779.36|1761.56|1779.35|1761.55|1779.5|1761.7|1779.35|1761.55|17
1649748260000|2022-04-12 07:24:20|1779.42|1761.62|1779.43|1761.63|1779.5|1761.7|1779.35|1761.55|8
1649748270000|2022-04-12 07:24:30|1779.9|1762.1|1780.4|1762.6|1780.4|1762.6|1779.9|1762.1|3
1649748280000|2022-04-12 07:24:40|1780.33|1762.53|1780.33|1762.53|1780.33|1762.53|1780.29|1762.49|5
1649748290000|2022-04-12 07:24:50|1780.37|1762.57|1780.4|1762.6|1780.45|1762.65|1780.34|1762.54|6
1649748300000|2022-04-12 07:25:00|1780.18|1762.38|1779.88|1762.08|1780.18|1762.38|1779.53|1761.73|13
1649748310000|2022-04-12 07:25:10|1779.87|1762.07|1779.9|1762.1|1779.9|1762.1|1779.5|1761.7|14
1649748330000|2022-04-12 07:25:30|1780.2|1762.4|1780.31|1762.51|1780.33|1762.53|1780.02|1762.22|11
1649748340000|2022-04-12 07:25:40|1780.28|1762.48|1780.38|1762.58|1780.38|1762.58|1779.87|1762.07|14
1649748350000|2022-04-12 07:25:50|1780.42|1762.62|1780.86|1763.06|1781.32|1763.52|1780.4|1762.6|15
1649748360000|2022-04-12 07:26:00|1781.06|1763.26|1780.38|1762.58|1781.06|1763.26|1780.35|1762.55|12
1649748370000|2022-04-12 07:26:10|1780.37|1762.57|1780.4|1762.6|1780.41|1762.61|1780.35|1762.55|15
1649748380000|2022-04-12 07:26:20|1780.42|1762.62|1780.39|1762.59|1780.42|1762.62|1780.37|1762.57|12
1649748390000|2022-04-12 07:26:30|1780.6|1762.8|1779.59|1761.79|1780.6|1762.8|1779.59|1761.79|13
1649748400000|2022-04-12 07:26:40|1779.61|1761.81|1779.8|1762|1779.84|1762.04|1779.54|1761.74|11
1649748410000|2022-04-12 07:26:50|1779.66|1761.86|1781.28|1763.48|1781.31|1763.51|1779.66|1761.86|26
1649748420000|2022-04-12 07:27:00|1781.27|1763.47|1781.38|1763.58|1781.45|1763.65|1781.27|1763.47|14
1649748430000|2022-04-12 07:27:10|1781.37|1763.57|1780.68|1762.88|1781.41|1763.61|1780.51|1762.71|15
1649748440000|2022-04-12 07:27:20|1780.71|1762.91|1781.31|1763.51|1781.31|1763.51|1780.5|1762.7|18
1649748450000|2022-04-12 07:27:30|1781.32|1763.52|1781.36|1763.56|1781.39|1763.59|1781.32|1763.52|10
1649748460000|2022-04-12 07:27:40|1781.37|1763.57|1781.35|1763.55|1781.37|1763.57|1781.35|1763.55|7
1649748470000|2022-04-12 07:27:50|1781.38|1763.58|1783.4|1765.6|1783.4|1765.6|1781.35|1763.55|17
1649748480000|2022-04-12 07:28:00|1783.47|1765.67|1783.4|1765.6|1783.47|1765.67|1783.4|1765.6|2
1649748490000|2022-04-12 07:28:10|1783.5|1765.7|1782.9|1765.1|1783.81|1766.01|1782.8|1765|13
1649748500000|2022-04-12 07:28:20|1782.85|1765.05|1781.7|1763.9|1782.85|1765.05|1781.4|1763.6|20
1649748510000|2022-04-12 07:28:30|1781.75|1763.95|1781.53|1763.73|1781.8|1764|1781.49|1763.69|17
1649748520000|2022-04-12 07:28:40|1781.55|1763.75|1781.55|1763.75|1781.55|1763.75|1781.55|1763.75|1
1649748530000|2022-04-12 07:28:50|1781.4|1763.6|1780.85|1763.05|1781.4|1763.6|1780.85|1763.05|10
1649748540000|2022-04-12 07:29:00|1780.83|1763.03|1780.99|1763.19|1781.01|1763.21|1780.57|1762.77|22
1649748550000|2022-04-12 07:29:10|1781.19|1763.39|1781.34|1763.54|1781.38|1763.58|1781.16|1763.36|16
1649748560000|2022-04-12 07:29:20|1781.38|1763.58|1782.36|1764.56|1782.37|1764.57|1781.31|1763.51|20
1649748570000|2022-04-12 07:29:30|1782.31|1764.51|1781.75|1763.95|1782.36|1764.56|1781.44|1763.64|15
1649748580000|2022-04-12 07:29:40|1781.8|1764|1781.78|1763.98|1781.8|1764|1781.52|1763.72|10
1649748590000|2022-04-12 07:29:50|1781.8|1764|1782.01|1764.21|1782.03|1764.23|1781.61|1763.81|22
1649748600000|2022-04-12 07:30:00|1781.62|1763.82|1780.64|1762.84|1782.04|1764.24|1780.64|1762.84|20
1649748610000|2022-04-12 07:30:10|1780.66|1762.86|1782.3|1764.5|1782.3|1764.5|1780.54|1762.74|23
1649748620000|2022-04-12 07:30:20|1782.31|1764.51|1782.44|1764.64|1782.44|1764.64|1782.31|1764.51|14
1649748630000|2022-04-12 07:30:30|1782.42|1764.62|1782.28|1764.48|1782.47|1764.67|1782.28|1764.48|8
1649748640000|2022-04-12 07:30:40|1782.2|1764.4|1781.84|1764.04|1782.23|1764.43|1781.61|1763.81|16
1649748650000|2022-04-12 07:30:50|1781.79|1763.99|1781.26|1763.46|1781.85|1764.05|1781.26|1763.46|14
1649748660000|2022-04-12 07:31:00|1781.2|1763.4|1780.58|1762.78|1781.2|1763.4|1780.34|1762.54|17
1649748670000|2022-04-12 07:31:10|1780.6|1762.8|1780.11|1762.31|1780.6|1762.8|1779.62|1761.82|19
1649748680000|2022-04-12 07:31:20|1780.3|1762.5|1779.4|1761.6|1780.3|1762.5|1779.4|1761.6|8
1649748690000|2022-04-12 07:31:30|1779.38|1761.58|1779.46|1761.66|1779.46|1761.66|1779.38|1761.58|4
1649748700000|2022-04-12 07:31:40|1779.44|1761.64|1779.44|1761.64|1779.49|1761.69|1779.32|1761.52|11
1649748710000|2022-04-12 07:31:50|1779.46|1761.66|1779.97|1762.17|1779.97|1762.17|1779.44|1761.64|18
1649748720000|2022-04-12 07:32:00|1779.99|1762.19|1780.06|1762.26|1780.21|1762.41|1779.72|1761.92|22
1649748730000|2022-04-12 07:32:10|1780.07|1762.27|1780.19|1762.39|1780.32|1762.52|1779.58|1761.78|12
1649748740000|2022-04-12 07:32:20|1780.2|1762.4|1780.33|1762.53|1780.34|1762.54|1780.2|1762.4|9
1649748750000|2022-04-12 07:32:30|1780.32|1762.52|1779.4|1761.6|1780.43|1762.63|1779.4|1761.6|14
1649748760000|2022-04-12 07:32:40|1779.35|1761.55|1779.32|1761.52|1779.4|1761.6|1779.3|1761.5|7
1649748770000|2022-04-12 07:32:50|1779.3|1761.5|1779.3|1761.5|1779.4|1761.6|1779.21|1761.41|8
1649748780000|2022-04-12 07:33:00|1779.24|1761.44|1779.18|1761.38|1779.4|1761.6|1779.17|1761.37|14
1649748790000|2022-04-12 07:33:10|1779.12|1761.32|1777.96|1760.16|1779.34|1761.54|1777.86|1760.06|19
1649748800000|2022-04-12 07:33:20|1778.2|1760.4|1779.91|1762.11|1779.91|1762.11|1778.18|1760.38|31
1649748810000|2022-04-12 07:33:30|1780.03|1762.23|1780.4|1762.6|1780.4|1762.6|1779.53|1761.73|19
1649748820000|2022-04-12 07:33:40|1780.3|1762.5|1779.51|1761.71|1780.4|1762.6|1779.38|1761.58|13
1649748830000|2022-04-12 07:33:50|1779.53|1761.73|1779.5|1761.7|1779.78|1761.98|1779.46|1761.66|8
1649748840000|2022-04-12 07:34:00|1779.53|1761.73|1779.54|1761.74|1779.69|1761.89|1779.45|1761.65|16
1649748850000|2022-04-12 07:34:10|1779.51|1761.71|1779.51|1761.71|1779.79|1761.99|1779.5|1761.7|18
1649748860000|2022-04-12 07:34:20|1779.41|1761.61|1779.48|1761.68|1779.48|1761.68|1779.01|1761.21|22
1649748870000|2022-04-12 07:34:30|1779.47|1761.67|1779.46|1761.66|1779.48|1761.68|1779.46|1761.66|10
1649748880000|2022-04-12 07:34:40|1779.5|1761.7|1779.26|1761.46|1779.5|1761.7|1779.26|1761.46|5
1649748890000|2022-04-12 07:34:50|1779.27|1761.47|1779.33|1761.53|1779.39|1761.59|1779.27|1761.47|11
1649748900000|2022-04-12 07:35:00|1779.38|1761.58|1779.41|1761.61|1779.41|1761.61|1779.33|1761.53|12
1649748910000|2022-04-12 07:35:10|1779.39|1761.59|1778.38|1760.58|1779.39|1761.59|1778.37|1760.57|8
1649748920000|2022-04-12 07:35:20|1778.37|1760.57|1778.9|1761.1|1778.9|1761.1|1778.36|1760.56|15
1649748930000|2022-04-12 07:35:30|1778.93|1761.13|1778.54|1760.74|1779.28|1761.48|1778.54|1760.74|11
1649748940000|2022-04-12 07:35:40|1778.52|1760.72|1778.53|1760.73|1778.53|1760.73|1778.5|1760.7|7
1649748950000|2022-04-12 07:35:50|1778.55|1760.75|1778.53|1760.73|1778.55|1760.75|1778.5|1760.7|7
1649748960000|2022-04-12 07:36:00|1778.51|1760.71|1778.48|1760.68|1778.55|1760.75|1778.48|1760.68|8
1649748970000|2022-04-12 07:36:10|1778.5|1760.7|1778.49|1760.69|1778.52|1760.72|1778.35|1760.55|9
1649748980000|2022-04-12 07:36:20|1778.5|1760.7|1778.55|1760.75|1778.61|1760.81|1778.5|1760.7|12
1649748990000|2022-04-12 07:36:30|1778.54|1760.74|1778.59|1760.79|1778.7|1760.9|1778.53|1760.73|13
1649749000000|2022-04-12 07:36:40|1778.67|1760.87|1778.61|1760.81|1778.67|1760.87|1778.57|1760.77|9
1649749010000|2022-04-12 07:36:50|1778.57|1760.77|1778.64|1760.84|1778.75|1760.95|1778.57|1760.77|16
1649749020000|2022-04-12 07:37:00|1778.66|1760.86|1779.41|1761.61|1779.41|1761.61|1778.57|1760.77|11
1649749030000|2022-04-12 07:37:10|1779.48|1761.68|1780.36|1762.56|1780.38|1762.58|1779.43|1761.63|21
1649749040000|2022-04-12 07:37:20|1780.35|1762.55|1779.45|1761.65|1780.55|1762.75|1779.4|1761.6|15
1649749050000|2022-04-12 07:37:30|1779.47|1761.67|1779.8|1762|1779.8|1762|1779.44|1761.64|6
1649749070000|2022-04-12 07:37:50|1779.5|1761.7|1779.9|1762.1|1779.9|1762.1|1779.46|1761.66|8
1649749090000|2022-04-12 07:38:10|1779.8|1762|1779.47|1761.67|1779.8|1762|1779.47|1761.67|4
1649749100000|2022-04-12 07:38:20|1779.45|1761.65|1778.95|1761.15|1779.55|1761.75|1778.95|1761.15|6
1649749110000|2022-04-12 07:38:30|1778.68|1760.88|1778.08|1760.28|1778.68|1760.88|1778.06|1760.26|10
1649749120000|2022-04-12 07:38:40|1778.06|1760.26|1778.06|1760.26|1778.08|1760.28|1778.06|1760.26|3
1649749130000|2022-04-12 07:38:50|1777.6|1759.8|1778.06|1760.26|1778.08|1760.28|1777.6|1759.8|5
1649749140000|2022-04-12 07:39:00|1778.07|1760.27|1777.65|1759.85|1778.08|1760.28|1777.55|1759.75|5
1649749150000|2022-04-12 07:39:10|1778.07|1760.27|1778.07|1760.27|1778.07|1760.27|1778.07|1760.27|1
1649749160000|2022-04-12 07:39:20|1777.75|1759.95|1778.54|1760.74|1778.55|1760.75|1777.75|1759.95|16
1649749170000|2022-04-12 07:39:30|1778.53|1760.73|1778.68|1760.88|1778.72|1760.92|1778.51|1760.71|14
1649749180000|2022-04-12 07:39:40|1778.67|1760.87|1778.73|1760.93|1778.74|1760.94|1778.67|1760.87|9
1649749190000|2022-04-12 07:39:50|1778.82|1761.02|1778.69|1760.89|1778.82|1761.02|1778.67|1760.87|7
1649749200000|2022-04-12 07:40:00|1778.67|1760.87|1778.69|1760.89|1778.72|1760.92|1778.65|1760.85|13
1649749210000|2022-04-12 07:40:10|1778.72|1760.92|1779|1761.2|1779|1761.2|1778.64|1760.84|20
1649749220000|2022-04-12 07:40:20|1779.05|1761.25|1780.12|1762.32|1780.12|1762.32|1779.05|1761.25|21
1649749230000|2022-04-12 07:40:30|1780.05|1762.25|1780.34|1762.54|1780.34|1762.54|1779.68|1761.88|21
1649749240000|2022-04-12 07:40:40|1780.35|1762.55|1780.28|1762.48|1780.38|1762.58|1780.21|1762.41|16
1649749250000|2022-04-12 07:40:50|1780.38|1762.58|1780.38|1762.58|1780.38|1762.58|1780.27|1762.47|11
1649749260000|2022-04-12 07:41:00|1780.31|1762.51|1780.14|1762.34|1780.4|1762.6|1780.14|1762.34|7
1649749270000|2022-04-12 07:41:10|1780.15|1762.35|1780.3|1762.5|1780.31|1762.51|1780.15|1762.35|7
1649749280000|2022-04-12 07:41:20|1780.32|1762.52|1779.87|1762.07|1780.32|1762.52|1779.87|1762.07|8
1649749290000|2022-04-12 07:41:30|1779.88|1762.08|1779.97|1762.17|1779.97|1762.17|1779.88|1762.08|2
1649749300000|2022-04-12 07:41:40|1779.62|1761.82|1779|1761.2|1779.66|1761.86|1779|1761.2|10
1649749310000|2022-04-12 07:41:50|1779.33|1761.53|1779|1761.2|1779.33|1761.53|1779|1761.2|2
1649749320000|2022-04-12 07:42:00|1778.87|1761.07|1778.81|1761.01|1779|1761.2|1778.6|1760.8|8
1649749330000|2022-04-12 07:42:10|1778.8|1761|1778.9|1761.1|1778.91|1761.11|1778.4|1760.6|8
1649749340000|2022-04-12 07:42:20|1778.88|1761.08|1778.86|1761.06|1778.91|1761.11|1778.86|1761.06|8
1649749350000|2022-04-12 07:42:30|1778.91|1761.11|1780.32|1762.52|1780.32|1762.52|1778.87|1761.07|21
1649749360000|2022-04-12 07:42:40|1780.21|1762.41|1779.82|1762.02|1780.33|1762.53|1779.7|1761.9|18
1649749370000|2022-04-12 07:42:50|1780.05|1762.25|1780.38|1762.58|1780.38|1762.58|1780.05|1762.25|4
1649749380000|2022-04-12 07:43:00|1780.44|1762.64|1780.4|1762.6|1780.5|1762.7|1780.4|1762.6|4
1649749390000|2022-04-12 07:43:10|1780.38|1762.58|1780.44|1762.64|1780.45|1762.65|1780.36|1762.56|18
1649749400000|2022-04-12 07:43:20|1780.45|1762.65|1779.54|1761.74|1780.45|1762.65|1779.54|1761.74|10
1649749410000|2022-04-12 07:43:30|1779.58|1761.78|1779.67|1761.87|1779.73|1761.93|1779.52|1761.72|18
1649749420000|2022-04-12 07:43:40|1779.68|1761.88|1780.25|1762.45|1780.32|1762.52|1779.68|1761.88|17
1649749430000|2022-04-12 07:43:50|1780.26|1762.46|1778.96|1761.16|1780.35|1762.55|1778.96|1761.16|14
1649749440000|2022-04-12 07:44:00|1778.95|1761.15|1779.35|1761.55|1779.53|1761.73|1778.89|1761.09|17
1649749450000|2022-04-12 07:44:10|1779.3|1761.5|1779.33|1761.53|1779.33|1761.53|1779.3|1761.5|4
1649749460000|2022-04-12 07:44:20|1779.31|1761.51|1779.25|1761.45|1779.31|1761.51|1779.19|1761.39|7
1649749470000|2022-04-12 07:44:30|1779.18|1761.38|1779.11|1761.31|1779.18|1761.38|1779.1|1761.3|14
1649749480000|2022-04-12 07:44:40|1779.1|1761.3|1779.2|1761.4|1779.22|1761.42|1779.1|1761.3|9
1649749490000|2022-04-12 07:44:50|1779.08|1761.28|1779.1|1761.3|1779.19|1761.39|1778.94|1761.14|16
1649749500000|2022-04-12 07:45:00|1779.08|1761.28|1779.54|1761.74|1779.54|1761.74|1778.9|1761.1|17
1649749510000|2022-04-12 07:45:10|1779.46|1761.66|1780.6|1762.8|1780.6|1762.8|1779.43|1761.63|16
1649749520000|2022-04-12 07:45:20|1780.42|1762.62|1780.23|1762.43|1780.42|1762.62|1780.07|1762.27|17
1649749530000|2022-04-12 07:45:30|1780.25|1762.45|1779.25|1761.45|1780.29|1762.49|1779.25|1761.45|11
1649749540000|2022-04-12 07:45:40|1778.99|1761.19|1778.92|1761.12|1778.99|1761.19|1778.9|1761.1|7
1649749550000|2022-04-12 07:45:50|1778.91|1761.11|1779.46|1761.66|1779.46|1761.66|1778.9|1761.1|9
1649749560000|2022-04-12 07:46:00|1779.47|1761.67|1779.6|1761.8|1779.6|1761.8|1779.41|1761.61|21
1649749570000|2022-04-12 07:46:10|1779.62|1761.82|1781.02|1763.22|1781.02|1763.22|1779.6|1761.8|15
1649749580000|2022-04-12 07:46:20|1780.8|1763|1780.87|1763.07|1781.12|1763.32|1780.8|1763|7
1649749590000|2022-04-12 07:46:30|1780.77|1762.97|1780.67|1762.87|1780.96|1763.16|1780.55|1762.75|28
1649749600000|2022-04-12 07:46:40|1780.66|1762.86|1780.79|1762.99|1781.31|1763.51|1780.66|1762.86|14
1649749610000|2022-04-12 07:46:50|1780.92|1763.12|1781.13|1763.33|1781.18|1763.38|1780.68|1762.88|17
1649749620000|2022-04-12 07:47:00|1781.12|1763.32|1781.39|1763.59|1781.39|1763.59|1780.69|1762.89|18
1649749630000|2022-04-12 07:47:10|1781.48|1763.68|1782.4|1764.6|1782.4|1764.6|1781.48|1763.68|12
1649749640000|2022-04-12 07:47:20|1782.34|1764.54|1782.4|1764.6|1782.4|1764.6|1781.53|1763.73|11
1649749650000|2022-04-12 07:47:30|1782.34|1764.54|1781.65|1763.85|1782.34|1764.54|1781.53|1763.73|7
1649749660000|2022-04-12 07:47:40|1781.53|1763.73|1781.53|1763.73|1781.55|1763.75|1781.53|1763.73|5
1649749670000|2022-04-12 07:47:50|1781.54|1763.74|1781.4|1763.6|1781.7|1763.9|1781.33|1763.53|12
1649749680000|2022-04-12 07:48:00|1781.42|1763.62|1781.36|1763.56|1781.42|1763.62|1781.36|1763.56|7
1649749690000|2022-04-12 07:48:10|1780.85|1763.05|1780.73|1762.93|1780.85|1763.05|1780.73|1762.93|8
1649749700000|2022-04-12 07:48:20|1780.76|1762.96|1780.74|1762.94|1780.76|1762.96|1780.73|1762.93|10
1649749710000|2022-04-12 07:48:30|1780.73|1762.93|1780.74|1762.94|1780.75|1762.95|1780.61|1762.81|11
1649749720000|2022-04-12 07:48:40|1780.76|1762.96|1780.38|1762.58|1780.76|1762.96|1780.26|1762.46|19
1649749730000|2022-04-12 07:48:50|1780.37|1762.57|1780.73|1762.93|1780.73|1762.93|1780.37|1762.57|18
1649749740000|2022-04-12 07:49:00|1780.67|1762.87|1780.42|1762.62|1780.67|1762.87|1780.28|1762.48|11
1649749750000|2022-04-12 07:49:10|1780.1|1762.3|1780.66|1762.86|1780.66|1762.86|1780.1|1762.3|9
1649749760000|2022-04-12 07:49:20|1780.7|1762.9|1780.74|1762.94|1780.82|1763.02|1780.56|1762.76|17
1649749770000|2022-04-12 07:49:30|1780.8|1763|1780.79|1762.99|1780.8|1763|1780.64|1762.84|13
1649749780000|2022-04-12 07:49:40|1780.78|1762.98|1780.75|1762.95|1780.79|1762.99|1780.73|1762.93|16
1649749790000|2022-04-12 07:49:50|1780.76|1762.96|1781.11|1763.31|1781.44|1763.64|1780.76|1762.96|12
1649749800000|2022-04-12 07:50:00|1781.07|1763.27|1780.76|1762.96|1781.07|1763.27|1780.34|1762.54|10
1649749810000|2022-04-12 07:50:10|1780.72|1762.92|1780.86|1763.06|1781.12|1763.32|1780.49|1762.69|18
1649749820000|2022-04-12 07:50:20|1780.85|1763.05|1780.82|1763.02|1780.94|1763.14|1780.82|1763.02|13
1649749830000|2022-04-12 07:50:30|1780.84|1763.04|1780.76|1762.96|1780.84|1763.04|1780.76|1762.96|10
1649749840000|2022-04-12 07:50:40|1780.46|1762.66|1780.72|1762.92|1780.74|1762.94|1780.45|1762.65|9
1649749850000|2022-04-12 07:50:50|1780.64|1762.84|1780.76|1762.96|1780.79|1762.99|1780.55|1762.75|13
1649749860000|2022-04-12 07:51:00|1780.75|1762.95|1780.75|1762.95|1780.76|1762.96|1780.73|1762.93|11
1649749870000|2022-04-12 07:51:10|1780.74|1762.94|1780.75|1762.95|1780.76|1762.96|1780.73|1762.93|10
1649749880000|2022-04-12 07:51:20|1780.39|1762.59|1780.26|1762.46|1780.46|1762.66|1780.26|1762.46|6
1649749900000|2022-04-12 07:51:40|1779.97|1762.17|1780.4|1762.6|1780.43|1762.63|1779.97|1762.17|6
1649749910000|2022-04-12 07:51:50|1780.37|1762.57|1780.76|1762.96|1780.89|1763.09|1780.37|1762.57|15
1649749920000|2022-04-12 07:52:00|1780.73|1762.93|1780.74|1762.94|1780.81|1763.01|1780.72|1762.92|13
1649749930000|2022-04-12 07:52:10|1780.38|1762.58|1780.39|1762.59|1780.51|1762.71|1779.82|1762.02|10
1649749940000|2022-04-12 07:52:20|1780.52|1762.72|1780.19|1762.39|1780.52|1762.72|1780.1|1762.3|11
1649749950000|2022-04-12 07:52:30|1780.16|1762.36|1779.86|1762.06|1780.36|1762.56|1779.81|1762.01|19
1649749960000|2022-04-12 07:52:40|1779.84|1762.04|1779.87|1762.07|1779.98|1762.18|1779.7|1761.9|12
1649749970000|2022-04-12 07:52:50|1779.86|1762.06|1779.92|1762.12|1779.93|1762.13|1779.6|1761.8|12
1649749980000|2022-04-12 07:53:00|1779.96|1762.16|1779.58|1761.78|1779.97|1762.17|1779.5|1761.7|20
1649749990000|2022-04-12 07:53:10|1779.56|1761.76|1779.65|1761.85|1779.7|1761.9|1779.55|1761.75|22
1649750000000|2022-04-12 07:53:20|1779.67|1761.87|1779.1|1761.3|1779.71|1761.91|1779.1|1761.3|15
1649750010000|2022-04-12 07:53:30|1778.85|1761.05|1778.9|1761.1|1778.99|1761.19|1778.65|1760.85|21
1649750020000|2022-04-12 07:53:40|1778.92|1761.12|1778.93|1761.13|1778.99|1761.19|1778.9|1761.1|13
1649750030000|2022-04-12 07:53:50|1778.91|1761.11|1778.9|1761.1|1778.94|1761.14|1778.9|1761.1|5
1649750040000|2022-04-12 07:54:00|1778.41|1760.61|1778.54|1760.74|1778.54|1760.74|1778.41|1760.61|8
1649750050000|2022-04-12 07:54:10|1778.59|1760.79|1779.79|1761.99|1779.79|1761.99|1778.57|1760.77|15
1649750060000|2022-04-12 07:54:20|1779.87|1762.07|1781.45|1763.65|1781.45|1763.65|1779.81|1762.01|19
1649750070000|2022-04-12 07:54:30|1781.43|1763.63|1781.16|1763.36|1781.64|1763.84|1781.16|1763.36|30
1649750080000|2022-04-12 07:54:40|1781.03|1763.23|1779.41|1761.61|1781.03|1763.23|1779.29|1761.49|31
1649750090000|2022-04-12 07:54:50|1779.46|1761.66|1780.07|1762.27|1780.16|1762.36|1779.46|1761.66|24
1649750100000|2022-04-12 07:55:00|1780.03|1762.23|1780.15|1762.35|1780.43|1762.63|1779.72|1761.92|28
1649750110000|2022-04-12 07:55:10|1780.13|1762.33|1781.2|1763.4|1781.2|1763.4|1780.13|1762.33|25
1649750120000|2022-04-12 07:55:20|1781.19|1763.39|1781.47|1763.67|1781.48|1763.68|1780.83|1763.03|27
1649750130000|2022-04-12 07:55:30|1781.46|1763.66|1781.26|1763.46|1781.64|1763.84|1780.82|1763.02|19
1649750140000|2022-04-12 07:55:40|1781.23|1763.43|1780.82|1763.02|1781.23|1763.43|1780.55|1762.75|27
1649750150000|2022-04-12 07:55:50|1780.84|1763.04|1780.85|1763.05|1781.06|1763.26|1780.83|1763.03|15
1649750160000|2022-04-12 07:56:00|1780.7|1762.9|1781.06|1763.26|1781.09|1763.29|1780.5|1762.7|23
1649750170000|2022-04-12 07:56:10|1781.08|1763.28|1780.88|1763.08|1781.21|1763.41|1780.68|1762.88|20
1649750180000|2022-04-12 07:56:20|1780.85|1763.05|1781.41|1763.61|1781.41|1763.61|1780.82|1763.02|19
1649750190000|2022-04-12 07:56:30|1781.42|1763.62|1781.4|1763.6|1781.45|1763.65|1781.37|1763.57|16
1649750200000|2022-04-12 07:56:40|1781.45|1763.65|1781.49|1763.69|1781.65|1763.85|1781.41|1763.61|8
1649750210000|2022-04-12 07:56:50|1781.54|1763.74|1781.58|1763.78|1781.7|1763.9|1781.49|1763.69|19
1649750220000|2022-04-12 07:57:00|1781.62|1763.82|1781.49|1763.69|1781.75|1763.95|1781.49|1763.69|25
1649750230000|2022-04-12 07:57:10|1781.5|1763.7|1781.51|1763.71|1781.54|1763.74|1781.5|1763.7|6
1649750240000|2022-04-12 07:57:20|1781.52|1763.72|1780.49|1762.69|1781.52|1763.72|1780.49|1762.69|16
1649750250000|2022-04-12 07:57:30|1780.59|1762.79|1781.58|1763.78|1781.61|1763.81|1780.33|1762.53|27
1649750260000|2022-04-12 07:57:40|1781.59|1763.79|1781.51|1763.71|1781.62|1763.82|1781.44|1763.64|19
1649750270000|2022-04-12 07:57:50|1781.55|1763.75|1781.47|1763.67|1781.59|1763.79|1781.44|1763.64|14
1649750280000|2022-04-12 07:58:00|1781.37|1763.57|1781.24|1763.44|1781.37|1763.57|1780.59|1762.79|10
1649750290000|2022-04-12 07:58:10|1781.25|1763.45|1780.68|1762.88|1781.25|1763.45|1780.55|1762.75|13
1649750300000|2022-04-12 07:58:20|1780.64|1762.84|1780.93|1763.13|1781.18|1763.38|1780.64|1762.84|15
1649750310000|2022-04-12 07:58:30|1780.89|1763.09|1780.78|1762.98|1780.9|1763.1|1780.62|1762.82|19
1649750320000|2022-04-12 07:58:40|1780.82|1763.02|1780.83|1763.03|1780.89|1763.09|1780.51|1762.71|19
1649750330000|2022-04-12 07:58:50|1780.77|1762.97|1781.16|1763.36|1781.18|1763.38|1780.77|1762.97|22
1649750340000|2022-04-12 07:59:00|1781.21|1763.41|1781.15|1763.35|1781.27|1763.47|1781.15|1763.35|8
1649750350000|2022-04-12 07:59:10|1781.18|1763.38|1781.57|1763.77|1781.65|1763.85|1781.18|1763.38|23
1649750360000|2022-04-12 07:59:20|1781.61|1763.81|1781.79|1763.99|1781.79|1763.99|1781.61|1763.81|12
1649750370000|2022-04-12 07:59:30|1781.8|1764|1781.8|1764|1781.8|1764|1781.59|1763.79|7
1649750380000|2022-04-12 07:59:40|1781.48|1763.68|1781.07|1763.27|1781.53|1763.73|1781.07|1763.27|10
1649750390000|2022-04-12 07:59:50|1781|1763.2|1781.44|1763.64|1781.45|1763.65|1780.54|1762.74|27
1649750400000|2022-04-12 08:00:00|1781.47|1763.67|1781.94|1764.14|1782.05|1764.25|1781.47|1763.67|13
1649750410000|2022-04-12 08:00:10|1781.95|1764.15|1781.5|1763.7|1782.36|1764.56|1781.5|1763.7|23
1649750420000|2022-04-12 08:00:20|1781.21|1763.41|1780.58|1762.78|1781.21|1763.41|1780.51|1762.71|24
1649750430000|2022-04-12 08:00:30|1780.56|1762.76|1780.49|1762.69|1780.64|1762.84|1780.47|1762.67|23
1649750440000|2022-04-12 08:00:40|1780.51|1762.71|1779.66|1761.86|1780.51|1762.71|1779.63|1761.83|28
1649750450000|2022-04-12 08:00:50|1779.68|1761.88|1780.34|1762.54|1780.36|1762.56|1779.65|1761.85|24
1649750460000|2022-04-12 08:01:00|1780.37|1762.57|1780.7|1762.9|1781.4|1763.6|1779.94|1762.14|16
1649750470000|2022-04-12 08:01:10|1780.66|1762.86|1781.4|1763.6|1781.4|1763.6|1780.4|1762.6|9
1649750490000|2022-04-12 08:01:30|1781.42|1763.62|1781.36|1763.56|1781.42|1763.62|1781.36|1763.56|3
1649750500000|2022-04-12 08:01:40|1781.4|1763.6|1781.4|1763.6|1781.4|1763.6|1781.4|1763.6|1
1649750510000|2022-04-12 08:01:50|1781.43|1763.63|1781.4|1763.6|1781.43|1763.63|1781.4|1763.6|2
1649750520000|2022-04-12 08:02:00|1781.42|1763.62|1782.56|1764.76|1782.56|1764.76|1781.42|1763.62|20
1649750530000|2022-04-12 08:02:10|1782.57|1764.77|1782.5|1764.7|1782.58|1764.78|1782.5|1764.7|5
1649750540000|2022-04-12 08:02:20|1782.46|1764.66|1782.58|1764.78|1782.58|1764.78|1782.45|1764.65|6
1649750550000|2022-04-12 08:02:30|1782.57|1764.77|1782.66|1764.86|1782.67|1764.87|1782.57|1764.77|10
1649750560000|2022-04-12 08:02:40|1782.6|1764.8|1782.51|1764.71|1782.6|1764.8|1782.5|1764.7|11
1649750570000|2022-04-12 08:02:50|1782.49|1764.69|1782.4|1764.6|1782.55|1764.75|1782.4|1764.6|4
1649750580000|2022-04-12 08:03:00|1782.33|1764.53|1782.34|1764.54|1782.56|1764.76|1782.3|1764.5|12
1649750590000|2022-04-12 08:03:10|1782.35|1764.55|1782.34|1764.54|1782.35|1764.55|1782.31|1764.51|4
1649750600000|2022-04-12 08:03:20|1782.32|1764.52|1781.51|1763.71|1782.33|1764.53|1781.5|1763.7|10
1649750610000|2022-04-12 08:03:30|1781.45|1763.65|1780.59|1762.79|1781.48|1763.68|1780.59|1762.79|22
1649750620000|2022-04-12 08:03:40|1780.63|1762.83|1780.6|1762.8|1780.63|1762.83|1780.55|1762.75|14
1649750630000|2022-04-12 08:03:50|1780.59|1762.79|1780.51|1762.71|1780.59|1762.79|1780.5|1762.7|7
1649750640000|2022-04-12 08:04:00|1780.47|1762.67|1780.5|1762.7|1780.5|1762.7|1780.28|1762.48|12
1649750650000|2022-04-12 08:04:10|1780.49|1762.69|1780.99|1763.19|1780.99|1763.19|1780.37|1762.57|18
1649750660000|2022-04-12 08:04:20|1781.01|1763.21|1781.3|1763.5|1781.3|1763.5|1781.01|1763.21|14
1649750670000|2022-04-12 08:04:30|1781.25|1763.45|1781.49|1763.69|1781.52|1763.72|1781.24|1763.44|8
1649750680000|2022-04-12 08:04:40|1781.36|1763.56|1782.42|1764.62|1782.42|1764.62|1780.54|1762.74|24
1649750690000|2022-04-12 08:04:50|1782.44|1764.64|1782.53|1764.73|1782.7|1764.9|1782.44|1764.64|10
1649750700000|2022-04-12 08:05:00|1782.56|1764.76|1785.4|1767.6|1785.48|1767.68|1782.56|1764.76|27
1649750710000|2022-04-12 08:05:10|1785.48|1767.68|1786.4|1768.6|1786.4|1768.6|1785.48|1767.68|10
1649750720000|2022-04-12 08:05:20|1786.06|1768.26|1785.87|1768.07|1786.06|1768.26|1785.48|1767.68|8
1649750730000|2022-04-12 08:05:30|1785.94|1768.14|1785.9|1768.1|1786.4|1768.6|1785.4|1767.6|13
1649750740000|2022-04-12 08:05:40|1785.65|1767.85|1786.1|1768.3|1786.4|1768.6|1785.59|1767.79|12
1649750750000|2022-04-12 08:05:50|1786.11|1768.31|1786.4|1768.6|1786.4|1768.6|1786.11|1768.31|4
1649750760000|2022-04-12 08:06:00|1786.22|1768.42|1786.8|1769|1786.9|1769.1|1786.22|1768.42|11
1649750770000|2022-04-12 08:06:10|1786.85|1769.05|1785.59|1767.79|1787.4|1769.6|1785.59|1767.79|18
1649750780000|2022-04-12 08:06:20|1785.6|1767.8|1786|1768.2|1786|1768.2|1785.4|1767.6|27
1649750790000|2022-04-12 08:06:30|1785.75|1767.95|1785.85|1768.05|1786.1|1768.3|1785.5|1767.7|21
1649750800000|2022-04-12 08:06:40|1785.84|1768.04|1786.35|1768.55|1786.38|1768.58|1785.73|1767.93|25
1649750810000|2022-04-12 08:06:50|1786.31|1768.51|1785.65|1767.85|1786.43|1768.63|1785.58|1767.78|20
1649750820000|2022-04-12 08:07:00|1785.52|1767.72|1783.98|1766.18|1785.52|1767.72|1783.98|1766.18|15
1649750830000|2022-04-12 08:07:10|1783.61|1765.81|1783.3|1765.5|1783.8|1766|1783.3|1765.5|14
1649750840000|2022-04-12 08:07:20|1783.29|1765.49|1782.47|1764.67|1783.4|1765.6|1782.32|1764.52|20
1649750850000|2022-04-12 08:07:30|1782.49|1764.69|1782.49|1764.69|1782.52|1764.72|1782.34|1764.54|19
1649750860000|2022-04-12 08:07:40|1782.5|1764.7|1782.49|1764.69|1782.52|1764.72|1782.45|1764.65|7
1649750870000|2022-04-12 08:07:50|1782.38|1764.58|1782.53|1764.73|1782.56|1764.76|1782.3|1764.5|11
1649750880000|2022-04-12 08:08:00|1782.55|1764.75|1783.48|1765.68|1783.48|1765.68|1782.55|1764.75|20
1649750890000|2022-04-12 08:08:10|1783.51|1765.71|1784.5|1766.7|1784.5|1766.7|1783.48|1765.68|22
1649750900000|2022-04-12 08:08:20|1784.54|1766.74|1784.48|1766.68|1785.38|1767.58|1784.48|1766.68|29
1649750910000|2022-04-12 08:08:30|1784.47|1766.67|1784.41|1766.61|1784.88|1767.08|1784.36|1766.56|15
1649750920000|2022-04-12 08:08:40|1784.4|1766.6|1783.54|1765.74|1784.45|1766.65|1783.53|1765.73|15
1649750930000|2022-04-12 08:08:50|1783.41|1765.61|1783.98|1766.18|1784.12|1766.32|1783.2|1765.4|27
1649750940000|2022-04-12 08:09:00|1784.02|1766.22|1784.33|1766.53|1784.62|1766.82|1783.95|1766.15|31
1649750950000|2022-04-12 08:09:10|1784.32|1766.52|1784.25|1766.45|1784.32|1766.52|1783.98|1766.18|19
1649750960000|2022-04-12 08:09:20|1784.28|1766.48|1783.36|1765.56|1784.28|1766.48|1782.7|1764.9|22
1649750970000|2022-04-12 08:09:30|1783.37|1765.57|1784.36|1766.56|1784.42|1766.62|1783.37|1765.57|25
1649750980000|2022-04-12 08:09:40|1784.37|1766.57|1784.41|1766.61|1784.45|1766.65|1784.37|1766.57|13
1649750990000|2022-04-12 08:09:50|1784.4|1766.6|1784.6|1766.8|1784.64|1766.84|1784.4|1766.6|12
1649751000000|2022-04-12 08:10:00|1784.61|1766.81|1784.97|1767.17|1785.09|1767.29|1784.61|1766.81|13
1649751010000|2022-04-12 08:10:10|1784.91|1767.11|1785.6|1767.8|1785.74|1767.94|1784.91|1767.11|24
1649751020000|2022-04-12 08:10:20|1785.61|1767.81|1786.39|1768.59|1786.39|1768.59|1785.61|1767.81|21
1649751030000|2022-04-12 08:10:30|1786.28|1768.48|1785.8|1768|1786.65|1768.85|1785.78|1767.98|19
1649751040000|2022-04-12 08:10:40|1785.75|1767.95|1785.83|1768.03|1785.83|1768.03|1785.75|1767.95|3
1649751050000|2022-04-12 08:10:50|1785.65|1767.85|1786.36|1768.56|1786.37|1768.57|1785.62|1767.82|12
1649751060000|2022-04-12 08:11:00|1786.38|1768.58|1786.5|1768.7|1786.63|1768.83|1786.36|1768.56|22
1649751070000|2022-04-12 08:11:10|1786.46|1768.66|1786.4|1768.6|1786.5|1768.7|1786.38|1768.58|5
1649751080000|2022-04-12 08:11:20|1786.41|1768.61|1786.31|1768.51|1786.41|1768.61|1785.55|1767.75|22
1649751090000|2022-04-12 08:11:30|1786.29|1768.49|1786.29|1768.49|1786.36|1768.56|1786.05|1768.25|20
1649751100000|2022-04-12 08:11:40|1786.3|1768.5|1786.78|1768.98|1786.85|1769.05|1786.3|1768.5|23
1649751110000|2022-04-12 08:11:50|1786.76|1768.96|1787.1|1769.3|1787.1|1769.3|1786.76|1768.96|7
1649751130000|2022-04-12 08:12:10|1787.4|1769.6|1787.4|1769.6|1787.4|1769.6|1787.4|1769.6|1
1649751140000|2022-04-12 08:12:20|1787.44|1769.64|1790.51|1772.71|1790.55|1772.75|1787.44|1769.64|25
1649751150000|2022-04-12 08:12:30|1790.33|1772.53|1791.07|1773.27|1792.4|1774.6|1789.51|1771.71|27
1649751160000|2022-04-12 08:12:40|1791|1773.2|1790.87|1773.07|1791.35|1773.55|1790.79|1772.99|32
1649751170000|2022-04-12 08:12:50|1790.65|1772.85|1789.43|1771.63|1790.65|1772.85|1789.43|1771.63|21
1649751180000|2022-04-12 08:13:00|1789.41|1771.61|1790.5|1772.7|1790.5|1772.7|1788.93|1771.13|36
1649751190000|2022-04-12 08:13:10|1790.51|1772.71|1792.4|1774.6|1792.4|1774.6|1790.44|1772.64|25
1649751200000|2022-04-12 08:13:20|1792.28|1774.48|1791.21|1773.41|1792.28|1774.48|1791.04|1773.24|24
1649751210000|2022-04-12 08:13:30|1791.29|1773.49|1791.36|1773.56|1791.73|1773.93|1791.29|1773.49|15
1649751220000|2022-04-12 08:13:40|1791.43|1773.63|1791.11|1773.31|1791.54|1773.74|1790.53|1772.73|19
1649751230000|2022-04-12 08:13:50|1791.19|1773.39|1790.71|1772.91|1791.32|1773.52|1790.63|1772.83|17
1649751240000|2022-04-12 08:14:00|1790.72|1772.92|1790.51|1772.71|1790.72|1772.92|1790.48|1772.68|12
1649751250000|2022-04-12 08:14:10|1790.42|1772.62|1791.41|1773.61|1791.53|1773.73|1790.42|1772.62|24
1649751260000|2022-04-12 08:14:20|1791.44|1773.64|1791.49|1773.69|1791.67|1773.87|1791.38|1773.58|12
1649751270000|2022-04-12 08:14:30|1791.59|1773.79|1791.62|1773.82|1791.63|1773.83|1791.5|1773.7|12
1649751280000|2022-04-12 08:14:40|1791.66|1773.86|1791.56|1773.76|1791.78|1773.98|1791.41|1773.61|22
1649751290000|2022-04-12 08:14:50|1791.46|1773.66|1791.92|1774.12|1791.92|1774.12|1791.46|1773.66|12
1649751300000|2022-04-12 08:15:00|1792.28|1774.48|1792.34|1774.54|1792.4|1774.6|1792.21|1774.41|6
1649751310000|2022-04-12 08:15:10|1792.36|1774.56|1792.36|1774.56|1792.36|1774.56|1792.33|1774.53|7
1649751320000|2022-04-12 08:15:20|1792.33|1774.53|1792.9|1775.1|1792.9|1775.1|1792.33|1774.53|5
1649751330000|2022-04-12 08:15:30|1792.85|1775.05|1792.36|1774.56|1792.9|1775.1|1792.32|1774.52|13
1649751340000|2022-04-12 08:15:40|1792.25|1774.45|1792.39|1774.59|1792.39|1774.59|1791.76|1773.96|16
1649751350000|2022-04-12 08:15:50|1792.38|1774.58|1792.61|1774.81|1792.61|1774.81|1792.34|1774.54|20
1649751360000|2022-04-12 08:16:00|1792.56|1774.76|1792.88|1775.08|1792.88|1775.08|1792.55|1774.75|13
1649751370000|2022-04-12 08:16:10|1793.45|1775.65|1793.45|1775.65|1793.65|1775.85|1793.39|1775.59|7
1649751380000|2022-04-12 08:16:20|1793.58|1775.78|1794.4|1776.6|1794.4|1776.6|1793.58|1775.78|8
1649751390000|2022-04-12 08:16:30|1794.32|1776.52|1793.77|1775.97|1794.32|1776.52|1793.77|1775.97|2
1649751400000|2022-04-12 08:16:40|1793.67|1775.87|1792.78|1774.98|1793.67|1775.87|1792.55|1774.75|21
1649751410000|2022-04-12 08:16:50|1792.73|1774.93|1792.58|1774.78|1792.73|1774.93|1792.3|1774.5|22
1649751420000|2022-04-12 08:17:00|1792.57|1774.77|1792.47|1774.67|1792.58|1774.78|1791.71|1773.91|25
1649751430000|2022-04-12 08:17:10|1792.51|1774.71|1792.51|1774.71|1792.85|1775.05|1792.43|1774.63|16
1649751440000|2022-04-12 08:17:20|1792.48|1774.68|1792.76|1774.96|1792.79|1774.99|1792.48|1774.68|20
1649751450000|2022-04-12 08:17:30|1792.78|1774.98|1793.41|1775.61|1793.42|1775.62|1792.67|1774.87|26
1649751460000|2022-04-12 08:17:40|1793.42|1775.62|1791.55|1773.75|1793.61|1775.81|1791.55|1773.75|22
1649751470000|2022-04-12 08:17:50|1791.5|1773.7|1790.42|1772.62|1791.9|1774.1|1790.42|1772.62|24
1649751480000|2022-04-12 08:18:00|1790.44|1772.64|1790.55|1772.75|1790.61|1772.81|1790.44|1772.64|16
1649751490000|2022-04-12 08:18:10|1790.54|1772.74|1790.04|1772.24|1790.54|1772.74|1789.91|1772.11|9
1649751500000|2022-04-12 08:18:20|1790.03|1772.23|1789.75|1771.95|1790.33|1772.53|1789.66|1771.86|25
1649751510000|2022-04-12 08:18:30|1789.7|1771.9|1789.43|1771.63|1789.7|1771.9|1788.91|1771.11|20
1649751520000|2022-04-12 08:18:40|1789.41|1771.61|1788.81|1771.01|1789.41|1771.61|1788.76|1770.96|10
1649751530000|2022-04-12 08:18:50|1788.79|1770.99|1788.53|1770.73|1788.79|1770.99|1788.5|1770.7|14
1649751540000|2022-04-12 08:19:00|1788.51|1770.71|1787.83|1770.03|1788.53|1770.73|1787.83|1770.03|15
1649751550000|2022-04-12 08:19:10|1787.78|1769.98|1787.39|1769.59|1787.78|1769.98|1786.93|1769.13|15
1649751560000|2022-04-12 08:19:20|1787.55|1769.75|1787.65|1769.85|1787.68|1769.88|1787.55|1769.75|15
1649751570000|2022-04-12 08:19:30|1787.69|1769.89|1788.8|1771|1788.87|1771.07|1787.69|1769.89|23
1649751580000|2022-04-12 08:19:40|1788.85|1771.05|1788.73|1770.93|1788.95|1771.15|1788.73|1770.93|18
1649751590000|2022-04-12 08:19:50|1788.71|1770.91|1787.72|1769.92|1788.71|1770.91|1787.72|1769.92|13
1649751600000|2022-04-12 08:20:00|1788.19|1770.39|1788.48|1770.68|1788.52|1770.72|1788.19|1770.39|13
1649751610000|2022-04-12 08:20:10|1788.42|1770.62|1789.45|1771.65|1789.45|1771.65|1788.42|1770.62|20
1649751620000|2022-04-12 08:20:20|1789.39|1771.59|1788.82|1771.02|1789.4|1771.6|1788.64|1770.84|18
1649751630000|2022-04-12 08:20:30|1788.79|1770.99|1787.03|1769.23|1788.82|1771.02|1787.03|1769.23|25
1649751640000|2022-04-12 08:20:40|1786.82|1769.02|1788.26|1770.46|1788.35|1770.55|1786.66|1768.86|22
1649751650000|2022-04-12 08:20:50|1788.12|1770.32|1787.64|1769.84|1788.27|1770.47|1787.63|1769.83|12
1649751660000|2022-04-12 08:21:00|1787.4|1769.6|1786.46|1768.66|1787.4|1769.6|1786.4|1768.6|18
1649751670000|2022-04-12 08:21:10|1786.47|1768.67|1786.48|1768.68|1786.54|1768.74|1786.45|1768.65|15
1649751680000|2022-04-12 08:21:20|1786.47|1768.67|1786.46|1768.66|1786.47|1768.67|1786.46|1768.66|2
1649751690000|2022-04-12 08:21:30|1786.45|1768.65|1786.55|1768.75|1787.06|1769.26|1786.45|1768.65|20
1649751700000|2022-04-12 08:21:40|1786.68|1768.88|1787.04|1769.24|1787.09|1769.29|1786.67|1768.87|11
1649751710000|2022-04-12 08:21:50|1787.05|1769.25|1787.06|1769.26|1787.35|1769.55|1786.91|1769.11|10
1649751720000|2022-04-12 08:22:00|1787.15|1769.35|1787.04|1769.24|1787.15|1769.35|1786.77|1768.97|10
1649751730000|2022-04-12 08:22:10|1787.06|1769.26|1785.85|1768.05|1787.09|1769.29|1785.82|1768.02|23
1649751740000|2022-04-12 08:22:20|1785.82|1768.02|1785.81|1768.01|1785.83|1768.03|1785.81|1768.01|6
1649751750000|2022-04-12 08:22:30|1785.84|1768.04|1785.85|1768.05|1785.85|1768.05|1785.78|1767.98|12
1649751760000|2022-04-12 08:22:40|1785.81|1768.01|1785.81|1768.01|1785.81|1768.01|1785.79|1767.99|3
1649751770000|2022-04-12 08:22:50|1785.8|1768|1785.38|1767.58|1785.8|1768|1785.38|1767.58|16
1649751780000|2022-04-12 08:23:00|1785.55|1767.75|1784.53|1766.73|1785.55|1767.75|1784.53|1766.73|14
1649751790000|2022-04-12 08:23:10|1784.54|1766.74|1784.48|1766.68|1784.67|1766.87|1784.48|1766.68|16
1649751800000|2022-04-12 08:23:20|1784.14|1766.34|1784.21|1766.41|1784.24|1766.44|1783.96|1766.16|13
1649751810000|2022-04-12 08:23:30|1784.22|1766.42|1784.23|1766.43|1784.36|1766.56|1783.75|1765.95|15
1649751820000|2022-04-12 08:23:40|1784.24|1766.44|1784.4|1766.6|1784.4|1766.6|1783.85|1766.05|14
1649751830000|2022-04-12 08:23:50|1784.28|1766.48|1782.85|1765.05|1784.4|1766.6|1782.85|1765.05|16
1649751840000|2022-04-12 08:24:00|1782.7|1764.9|1783.7|1765.9|1783.7|1765.9|1782.39|1764.59|10
1649751850000|2022-04-12 08:24:10|1783.8|1766|1783.53|1765.73|1783.94|1766.14|1783.44|1765.64|25
1649751860000|2022-04-12 08:24:20|1783.63|1765.83|1783.76|1765.96|1784.05|1766.25|1783.63|1765.83|22
1649751870000|2022-04-12 08:24:30|1783.78|1765.98|1783.87|1766.07|1784.19|1766.39|1783.53|1765.73|22
1649751880000|2022-04-12 08:24:40|1784.03|1766.23|1783.65|1765.85|1784.1|1766.3|1783.57|1765.77|20
1649751890000|2022-04-12 08:24:50|1783.63|1765.83|1783.81|1766.01|1784|1766.2|1783.63|1765.83|14
1649751900000|2022-04-12 08:25:00|1783.86|1766.06|1783.31|1765.51|1784.13|1766.33|1783.16|1765.36|14
1649751910000|2022-04-12 08:25:10|1782.81|1765.01|1782.03|1764.23|1782.81|1765.01|1781.71|1763.91|23
1649751920000|2022-04-12 08:25:20|1782.13|1764.33|1782.55|1764.75|1782.55|1764.75|1782.11|1764.31|17
1649751930000|2022-04-12 08:25:30|1782.59|1764.79|1782.5|1764.7|1782.59|1764.79|1782.5|1764.7|4
1649751940000|2022-04-12 08:25:40|1782.52|1764.72|1783.39|1765.59|1783.39|1765.59|1782.5|1764.7|18
1649751950000|2022-04-12 08:25:50|1783.6|1765.8|1783.26|1765.46|1783.66|1765.86|1783.12|1765.32|28
1649751960000|2022-04-12 08:26:00|1783.33|1765.53|1783.29|1765.49|1783.45|1765.65|1783.05|1765.25|17
1649751970000|2022-04-12 08:26:10|1783.28|1765.48|1782.78|1764.98|1783.3|1765.5|1782.66|1764.86|11
1649751980000|2022-04-12 08:26:20|1782.72|1764.92|1782.39|1764.59|1782.82|1765.02|1782.36|1764.56|18
1649751990000|2022-04-12 08:26:30|1782.38|1764.58|1782.27|1764.47|1782.4|1764.6|1782.25|1764.45|8
1649752000000|2022-04-12 08:26:40|1782.17|1764.37|1781.57|1763.77|1782.17|1764.37|1781.53|1763.73|10
1649752010000|2022-04-12 08:26:50|1781.6|1763.8|1781.82|1764.02|1781.83|1764.03|1781.59|1763.79|17
1649752020000|2022-04-12 08:27:00|1781.7|1763.9|1782.68|1764.88|1782.73|1764.93|1781.68|1763.88|17
1649752030000|2022-04-12 08:27:10|1782.67|1764.87|1782.08|1764.28|1782.73|1764.93|1782.08|1764.28|24
1649752040000|2022-04-12 08:27:20|1781.75|1763.95|1782.36|1764.56|1782.4|1764.6|1781.75|1763.95|8
1649752050000|2022-04-12 08:27:30|1782.38|1764.58|1782.43|1764.63|1782.43|1764.63|1782.31|1764.51|10
1649752060000|2022-04-12 08:27:40|1782.39|1764.59|1781.53|1763.73|1782.4|1764.6|1781.53|1763.73|12
1649752070000|2022-04-12 08:27:50|1781.54|1763.74|1781.55|1763.75|1781.55|1763.75|1781.51|1763.71|5
1649752080000|2022-04-12 08:28:00|1781.4|1763.6|1780.76|1762.96|1781.4|1763.6|1780.63|1762.83|17
1649752090000|2022-04-12 08:28:10|1780.7|1762.9|1780.53|1762.73|1780.7|1762.9|1780.53|1762.73|4
1649752100000|2022-04-12 08:28:20|1780.63|1762.83|1780.83|1763.03|1780.93|1763.13|1780.58|1762.78|14
1649752110000|2022-04-12 08:28:30|1780.82|1763.02|1780.82|1763.02|1780.83|1763.03|1780.8|1763|5
1649752120000|2022-04-12 08:28:40|1780.81|1763.01|1780.74|1762.94|1780.83|1763.03|1780.52|1762.72|17
1649752130000|2022-04-12 08:28:50|1780.8|1763|1781.49|1763.69|1781.51|1763.71|1780.73|1762.93|16
1649752140000|2022-04-12 08:29:00|1781.48|1763.68|1781.49|1763.69|1781.51|1763.71|1781.47|1763.67|6
1649752150000|2022-04-12 08:29:10|1781.5|1763.7|1782.41|1764.61|1782.41|1764.61|1781.49|1763.69|13
1649752160000|2022-04-12 08:29:20|1782.4|1764.6|1782.46|1764.66|1782.46|1764.66|1782.4|1764.6|7
1649752170000|2022-04-12 08:29:30|1782.45|1764.65|1782.55|1764.75|1782.58|1764.78|1782.45|1764.65|13
1649752180000|2022-04-12 08:29:40|1782.54|1764.74|1782.81|1765.01|1782.92|1765.12|1782.54|1764.74|16
1649752190000|2022-04-12 08:29:50|1782.7|1764.9|1782.36|1764.56|1782.7|1764.9|1782.36|1764.56|11
1649752200000|2022-04-12 08:30:00|1782.39|1764.59|1783.4|1765.6|1783.44|1765.64|1781.67|1763.87|26
1649752210000|2022-04-12 08:30:10|1783.46|1765.66|1783.22|1765.42|1783.65|1765.85|1782.78|1764.98|15
1649752220000|2022-04-12 08:30:20|1783.33|1765.53|1782.53|1764.73|1783.37|1765.57|1782.53|1764.73|16
1649752230000|2022-04-12 08:30:30|1782.63|1764.83|1783.21|1765.41|1783.21|1765.41|1782.53|1764.73|19
1649752240000|2022-04-12 08:30:40|1783.24|1765.44|1783.42|1765.62|1783.7|1765.9|1782.54|1764.74|27
1649752250000|2022-04-12 08:30:50|1783.45|1765.65|1783.47|1765.67|1783.47|1765.67|1783.38|1765.58|14
1649752260000|2022-04-12 08:31:00|1783.46|1765.66|1784.25|1766.45|1784.25|1766.45|1783.46|1765.66|11
1649752270000|2022-04-12 08:31:10|1784.21|1766.41|1784.19|1766.39|1784.39|1766.59|1784.19|1766.39|11
1649752280000|2022-04-12 08:31:20|1783.66|1765.86|1783.45|1765.65|1783.66|1765.86|1783.37|1765.57|11
1649752290000|2022-04-12 08:31:30|1783.4|1765.6|1782.55|1764.75|1783.4|1765.6|1782.55|1764.75|18
1649752300000|2022-04-12 08:31:40|1782.09|1764.29|1782.35|1764.55|1782.39|1764.59|1781.53|1763.73|23
1649752310000|2022-04-12 08:31:50|1782.4|1764.6|1783.04|1765.24|1783.08|1765.28|1782.4|1764.6|16
1649752320000|2022-04-12 08:32:00|1783.07|1765.27|1783.93|1766.13|1784.29|1766.49|1783.07|1765.27|18
1649752330000|2022-04-12 08:32:10|1783.95|1766.15|1783.39|1765.59|1784.41|1766.61|1783.17|1765.37|22
1649752340000|2022-04-12 08:32:20|1783.29|1765.49|1783.51|1765.71|1783.51|1765.71|1783.29|1765.49|7
1649752350000|2022-04-12 08:32:30|1783.32|1765.52|1783.3|1765.5|1783.46|1765.66|1783.24|1765.44|14
1649752360000|2022-04-12 08:32:40|1783.38|1765.58|1783.38|1765.58|1783.49|1765.69|1783.22|1765.42|23
1649752370000|2022-04-12 08:32:50|1783.4|1765.6|1783.45|1765.65|1783.45|1765.65|1783.15|1765.35|23
1649752380000|2022-04-12 08:33:00|1783.25|1765.45|1783.32|1765.52|1783.4|1765.6|1783.15|1765.35|21
1649752390000|2022-04-12 08:33:10|1783.35|1765.55|1783.34|1765.54|1783.42|1765.62|1783.32|1765.52|11
1649752400000|2022-04-12 08:33:20|1783.27|1765.47|1783.4|1765.6|1783.42|1765.62|1783.27|1765.47|7
1649752410000|2022-04-12 08:33:30|1783.43|1765.63|1783.43|1765.63|1783.43|1765.63|1783.43|1765.63|1
1649752420000|2022-04-12 08:33:40|1783.33|1765.53|1784.44|1766.64|1784.69|1766.89|1783.33|1765.53|12
1649752430000|2022-04-12 08:33:50|1785.06|1767.26|1785.29|1767.49|1785.45|1767.65|1785.06|1767.26|22
1649752440000|2022-04-12 08:34:00|1785.34|1767.54|1785.47|1767.67|1785.48|1767.68|1785.34|1767.54|8
1649752450000|2022-04-12 08:34:10|1785.5|1767.7|1785.23|1767.43|1785.83|1768.03|1785.23|1767.43|19
1649752460000|2022-04-12 08:34:20|1785.17|1767.37|1783.83|1766.03|1785.32|1767.52|1783.83|1766.03|26
1649752470000|2022-04-12 08:34:30|1783.68|1765.88|1783.96|1766.16|1784.24|1766.44|1783.57|1765.77|27
1649752480000|2022-04-12 08:34:40|1783.94|1766.14|1784.33|1766.53|1784.33|1766.53|1783.87|1766.07|20
1649752490000|2022-04-12 08:34:50|1784.34|1766.54|1783.91|1766.11|1784.38|1766.58|1783.56|1765.76|21
1649752500000|2022-04-12 08:35:00|1783.9|1766.1|1784.05|1766.25|1784.27|1766.47|1783.83|1766.03|20
1649752510000|2022-04-12 08:35:10|1783.99|1766.19|1784.16|1766.36|1784.17|1766.37|1783.99|1766.19|15
1649752520000|2022-04-12 08:35:20|1784.18|1766.38|1784.45|1766.65|1784.49|1766.69|1783.85|1766.05|28
1649752530000|2022-04-12 08:35:30|1784.41|1766.61|1784.9|1767.1|1784.9|1767.1|1784.35|1766.55|11
1649752540000|2022-04-12 08:35:40|1784.49|1766.69|1784.5|1766.7|1784.5|1766.7|1784.49|1766.69|2
1649752550000|2022-04-12 08:35:50|1784.59|1766.79|1785.12|1767.32|1785.12|1767.32|1784.39|1766.59|8
1649752560000|2022-04-12 08:36:00|1784.91|1767.11|1785.4|1767.6|1785.52|1767.72|1784.91|1767.11|10
1649752570000|2022-04-12 08:36:10|1785.49|1767.69|1785.4|1767.6|1785.49|1767.69|1785.4|1767.6|4
1649752580000|2022-04-12 08:36:20|1785.1|1767.3|1785.5|1767.7|1785.5|1767.7|1784.7|1766.9|8
1649752590000|2022-04-12 08:36:30|1785.4|1767.6|1785.4|1767.6|1785.5|1767.7|1785.3|1767.5|7
1649752600000|2022-04-12 08:36:40|1785.49|1767.69|1785.5|1767.7|1785.5|1767.7|1784.95|1767.15|6
1649752610000|2022-04-12 08:36:50|1785.4|1767.6|1785.5|1767.7|1785.5|1767.7|1785.4|1767.6|2
1649752620000|2022-04-12 08:37:00|1785.4|1767.6|1786.28|1768.48|1786.36|1768.56|1785.35|1767.55|13
1649752630000|2022-04-12 08:37:10|1786.29|1768.49|1786.32|1768.52|1786.32|1768.52|1786.29|1768.49|5
1649752640000|2022-04-12 08:37:20|1786.34|1768.54|1786.55|1768.75|1786.9|1769.1|1786.31|1768.51|17
1649752650000|2022-04-12 08:37:30|1786.4|1768.6|1786.14|1768.34|1786.4|1768.6|1786.11|1768.31|9
1649752660000|2022-04-12 08:37:40|1786.3|1768.5|1786.15|1768.35|1786.3|1768.5|1785.9|1768.1|5
1649752670000|2022-04-12 08:37:50|1786.2|1768.4|1785.82|1768.02|1786.28|1768.48|1785.56|1767.76|11
1649752680000|2022-04-12 08:38:00|1785.73|1767.93|1785.58|1767.78|1785.73|1767.93|1785.55|1767.75|13
1649752690000|2022-04-12 08:38:10|1785.49|1767.69|1785.62|1767.82|1785.62|1767.82|1785.49|1767.69|3
1649752700000|2022-04-12 08:38:20|1785.71|1767.91|1786.16|1768.36|1786.55|1768.75|1785.71|1767.91|20
1649752710000|2022-04-12 08:38:30|1786.25|1768.45|1786.21|1768.41|1786.25|1768.45|1785.71|1767.91|14
1649752720000|2022-04-12 08:38:40|1786.09|1768.29|1785.96|1768.16|1786.11|1768.31|1785.67|1767.87|9
1649752730000|2022-04-12 08:38:50|1786|1768.2|1785.31|1767.51|1786.16|1768.36|1785.2|1767.4|19
1649752740000|2022-04-12 08:39:00|1785.43|1767.63|1785.9|1768.1|1785.94|1768.14|1785.11|1767.31|24
1649752750000|2022-04-12 08:39:10|1785.89|1768.09|1786.4|1768.6|1786.48|1768.68|1785.89|1768.09|17
1649752760000|2022-04-12 08:39:20|1786.39|1768.59|1786.24|1768.44|1786.42|1768.62|1786.12|1768.32|11
1649752770000|2022-04-12 08:39:30|1786.22|1768.42|1786.09|1768.29|1786.27|1768.47|1785.77|1767.97|15
1649752780000|2022-04-12 08:39:40|1786.21|1768.41|1786.14|1768.34|1786.21|1768.41|1786.09|1768.29|13
1649752790000|2022-04-12 08:39:50|1786.13|1768.33|1786.38|1768.58|1786.4|1768.6|1786.08|1768.28|20
1649752800000|2022-04-12 08:40:00|1786.39|1768.59|1786.46|1768.66|1786.55|1768.75|1786.31|1768.51|19
1649752810000|2022-04-12 08:40:10|1786.55|1768.75|1786.53|1768.73|1786.58|1768.78|1786.49|1768.69|11
1649752820000|2022-04-12 08:40:20|1786.59|1768.79|1787.34|1769.54|1787.44|1769.64|1786.55|1768.75|25
1649752830000|2022-04-12 08:40:30|1787.38|1769.58|1786.55|1768.75|1787.38|1769.58|1786.46|1768.66|19
1649752840000|2022-04-12 08:40:40|1786.53|1768.73|1787.46|1769.66|1787.46|1769.66|1786.4|1768.6|20
1649752850000|2022-04-12 08:40:50|1787.5|1769.7|1788.36|1770.56|1788.46|1770.66|1787.5|1769.7|27
1649752860000|2022-04-12 08:41:00|1788.28|1770.48|1788.5|1770.7|1788.5|1770.7|1788.28|1770.48|6
1649752870000|2022-04-12 08:41:10|1788.15|1770.35|1788.41|1770.61|1788.5|1770.7|1788.15|1770.35|3
1649752880000|2022-04-12 08:41:20|1788.5|1770.7|1789.4|1771.6|1789.4|1771.6|1788.5|1770.7|6
1649752890000|2022-04-12 08:41:30|1789.15|1771.35|1788.85|1771.05|1789.4|1771.6|1788.85|1771.05|5
1649752900000|2022-04-12 08:41:40|1788.4|1770.6|1788.4|1770.6|1788.7|1770.9|1788.4|1770.6|12
1649752910000|2022-04-12 08:41:50|1788.36|1770.56|1788.4|1770.6|1788.4|1770.6|1787.64|1769.84|19
1649752920000|2022-04-12 08:42:00|1788.38|1770.58|1789.12|1771.32|1789.12|1771.32|1788.37|1770.57|10
1649752930000|2022-04-12 08:42:10|1789.4|1771.6|1790.09|1772.29|1790.4|1772.6|1789.38|1771.58|9
1649752940000|2022-04-12 08:42:20|1790.15|1772.35|1788.9|1771.1|1790.4|1772.6|1788.9|1771.1|15
1649752950000|2022-04-12 08:42:30|1788.7|1770.9|1789.4|1771.6|1789.4|1771.6|1788.64|1770.84|5
1649752960000|2022-04-12 08:42:40|1789.32|1771.52|1788.7|1770.9|1789.32|1771.52|1788.7|1770.9|4
1649752970000|2022-04-12 08:42:50|1788.4|1770.6|1788.4|1770.6|1788.4|1770.6|1788.4|1770.6|1
1649752980000|2022-04-12 08:43:00|1788.33|1770.53|1787.51|1769.71|1788.33|1770.53|1787.51|1769.71|9
1649752990000|2022-04-12 08:43:10|1787.5|1769.7|1787.46|1769.66|1787.51|1769.71|1787.44|1769.64|9
1649753000000|2022-04-12 08:43:20|1787.45|1769.65|1787.33|1769.53|1787.49|1769.69|1787.26|1769.46|12
1649753010000|2022-04-12 08:43:30|1787.44|1769.64|1787.12|1769.32|1787.44|1769.64|1786.84|1769.04|6
1649753020000|2022-04-12 08:43:40|1787.29|1769.49|1787.39|1769.59|1787.49|1769.69|1787.27|1769.47|23
1649753030000|2022-04-12 08:43:50|1787.47|1769.67|1787.93|1770.13|1787.93|1770.13|1787.43|1769.63|18
1649753040000|2022-04-12 08:44:00|1787.91|1770.11|1788.54|1770.74|1788.6|1770.8|1787.87|1770.07|18
1649753050000|2022-04-12 08:44:10|1788.5|1770.7|1788.5|1770.7|1788.52|1770.72|1788.01|1770.21|33
1649753060000|2022-04-12 08:44:20|1788.6|1770.8|1789.39|1771.59|1789.39|1771.59|1788.6|1770.8|8
1649753070000|2022-04-12 08:44:30|1789.36|1771.56|1788.96|1771.16|1789.38|1771.58|1788.66|1770.86|16
1649753080000|2022-04-12 08:44:40|1788.89|1771.09|1788.66|1770.86|1789.16|1771.36|1788.66|1770.86|18
1649753090000|2022-04-12 08:44:50|1788.77|1770.97|1788.55|1770.75|1788.77|1770.97|1788.54|1770.74|14
1649753100000|2022-04-12 08:45:00|1788.57|1770.77|1788.15|1770.35|1788.65|1770.85|1788.15|1770.35|15
1649753110000|2022-04-12 08:45:10|1788.03|1770.23|1787.9|1770.1|1788.03|1770.23|1787.5|1769.7|7
1649753120000|2022-04-12 08:45:20|1787.55|1769.75|1787.85|1770.05|1787.85|1770.05|1787.35|1769.55|14
1649753130000|2022-04-12 08:45:30|1787.8|1770|1787.5|1769.7|1787.8|1770|1787.4|1769.6|15
1649753140000|2022-04-12 08:45:40|1787.48|1769.68|1787.71|1769.91|1787.73|1769.93|1787.43|1769.63|23
1649753150000|2022-04-12 08:45:50|1787.5|1769.7|1788.75|1770.95|1788.75|1770.95|1787.5|1769.7|17
1649753160000|2022-04-12 08:46:00|1788.71|1770.91|1788.7|1770.9|1788.78|1770.98|1788.65|1770.85|13
1649753170000|2022-04-12 08:46:10|1788.78|1770.98|1788.6|1770.8|1788.8|1771|1788.6|1770.8|19
1649753180000|2022-04-12 08:46:20|1788.76|1770.96|1788.67|1770.87|1788.76|1770.96|1788.67|1770.87|4
1649753190000|2022-04-12 08:46:30|1788.65|1770.85|1788.53|1770.73|1788.65|1770.85|1788.5|1770.7|9
1649753200000|2022-04-12 08:46:40|1788.41|1770.61|1787.87|1770.07|1788.41|1770.61|1787.87|1770.07|11
1649753210000|2022-04-12 08:46:50|1787.52|1769.72|1787.36|1769.56|1787.58|1769.78|1787.36|1769.56|15
1649753220000|2022-04-12 08:47:00|1787.49|1769.69|1787.76|1769.96|1787.76|1769.96|1786.97|1769.17|13
1649753230000|2022-04-12 08:47:10|1787.75|1769.95|1787.95|1770.15|1787.96|1770.16|1787.75|1769.95|14
1649753240000|2022-04-12 08:47:20|1787.96|1770.16|1787.77|1769.97|1787.96|1770.16|1787.77|1769.97|10
1649753250000|2022-04-12 08:47:30|1787.76|1769.96|1787.76|1769.96|1787.86|1770.06|1787.76|1769.96|4
1649753260000|2022-04-12 08:47:40|1787.75|1769.95|1787.71|1769.91|1787.81|1770.01|1787.47|1769.67|10
1649753270000|2022-04-12 08:47:50|1787.66|1769.86|1787.76|1769.96|1787.81|1770.01|1787.66|1769.86|7
1649753280000|2022-04-12 08:48:00|1787.47|1769.67|1786.58|1768.78|1787.48|1769.68|1786.58|1768.78|17
1649753290000|2022-04-12 08:48:10|1786.6|1768.8|1786.27|1768.47|1786.65|1768.85|1785.92|1768.12|16
1649753300000|2022-04-12 08:48:20|1786.31|1768.51|1785.86|1768.06|1786.32|1768.52|1785.5|1767.7|16
1649753310000|2022-04-12 08:48:30|1785.83|1768.03|1785.52|1767.72|1785.83|1768.03|1785.22|1767.42|9
1649753320000|2022-04-12 08:48:40|1785.62|1767.82|1785.42|1767.62|1785.62|1767.82|1785.37|1767.57|9
1649753330000|2022-04-12 08:48:50|1785.41|1767.61|1785.82|1768.02|1785.82|1768.02|1785.4|1767.6|16
1649753340000|2022-04-12 08:49:00|1785.64|1767.84|1786.37|1768.57|1786.37|1768.57|1785.64|1767.84|10
1649753350000|2022-04-12 08:49:10|1786.4|1768.6|1787.43|1769.63|1787.43|1769.63|1786.4|1768.6|33
1649753360000|2022-04-12 08:49:20|1787.44|1769.64|1787.78|1769.98|1787.8|1770|1787.44|1769.64|27
1649753370000|2022-04-12 08:49:30|1787.76|1769.96|1787.31|1769.51|1787.76|1769.96|1787.31|1769.51|8
1649753380000|2022-04-12 08:49:40|1787.34|1769.54|1786.89|1769.09|1787.38|1769.58|1786.59|1768.79|24
1649753390000|2022-04-12 08:49:50|1786.93|1769.13|1787.45|1769.65|1787.5|1769.7|1786.91|1769.11|16
1649753400000|2022-04-12 08:50:00|1787.47|1769.67|1787.84|1770.04|1787.85|1770.05|1787.47|1769.67|10
1649753410000|2022-04-12 08:50:10|1787.55|1769.75|1788.32|1770.52|1788.32|1770.52|1787.55|1769.75|21
1649753420000|2022-04-12 08:50:20|1788.3|1770.5|1787.66|1769.86|1788.38|1770.58|1787.66|1769.86|19
1649753430000|2022-04-12 08:50:30|1787.61|1769.81|1787.65|1769.85|1787.66|1769.86|1787.61|1769.81|9
1649753440000|2022-04-12 08:50:40|1787.62|1769.82|1787.19|1769.39|1787.65|1769.85|1787.19|1769.39|8
1649753450000|2022-04-12 08:50:50|1786.95|1769.15|1787.07|1769.27|1787.52|1769.72|1786.72|1768.92|19
1649753460000|2022-04-12 08:51:00|1787.04|1769.24|1786.66|1768.86|1787.08|1769.28|1786.64|1768.84|16
1649753470000|2022-04-12 08:51:10|1787.36|1769.56|1787.88|1770.08|1787.89|1770.09|1787.36|1769.56|10
1649753480000|2022-04-12 08:51:20|1787.86|1770.06|1787.89|1770.09|1787.93|1770.13|1787.86|1770.06|15
1649753490000|2022-04-12 08:51:30|1787.88|1770.08|1788.56|1770.76|1788.68|1770.88|1787.86|1770.06|21
1649753500000|2022-04-12 08:51:40|1788.47|1770.67|1788.49|1770.69|1788.55|1770.75|1788.44|1770.64|12
1649753510000|2022-04-12 08:51:50|1788.48|1770.68|1788.41|1770.61|1788.48|1770.68|1788.33|1770.53|17
1649753520000|2022-04-12 08:52:00|1788.38|1770.58|1788.34|1770.54|1788.4|1770.6|1788.34|1770.54|11
1649753530000|2022-04-12 08:52:10|1788.36|1770.56|1788.34|1770.54|1788.4|1770.6|1788.3|1770.5|12
1649753540000|2022-04-12 08:52:20|1788.35|1770.55|1788.36|1770.56|1788.43|1770.63|1788.35|1770.55|7
1649753550000|2022-04-12 08:52:30|1788.37|1770.57|1788.36|1770.56|1788.44|1770.64|1788.36|1770.56|17
1649753560000|2022-04-12 08:52:40|1788.35|1770.55|1788.54|1770.74|1788.67|1770.87|1788.33|1770.53|19
1649753570000|2022-04-12 08:52:50|1788.55|1770.75|1788.54|1770.74|1788.59|1770.79|1788.48|1770.68|17
1649753580000|2022-04-12 08:53:00|1788.58|1770.78|1787.79|1769.99|1788.58|1770.78|1787.79|1769.99|10
1649753600000|2022-04-12 08:53:20|1787.68|1769.88|1787.55|1769.75|1787.91|1770.11|1787.55|1769.75|18
1649753610000|2022-04-12 08:53:30|1787.75|1769.95|1787.84|1770.04|1787.97|1770.17|1787.73|1769.93|15
1649753620000|2022-04-12 08:53:40|1787.95|1770.15|1787.53|1769.73|1787.95|1770.15|1787.53|1769.73|15
1649753630000|2022-04-12 08:53:50|1787.61|1769.81|1787.57|1769.77|1787.73|1769.93|1787.5|1769.7|22
1649753640000|2022-04-12 08:54:00|1787.63|1769.83|1788.4|1770.6|1788.47|1770.67|1787.6|1769.8|22
1649753650000|2022-04-12 08:54:10|1788.49|1770.69|1788.67|1770.87|1788.67|1770.87|1788.44|1770.64|8
1649753660000|2022-04-12 08:54:20|1788.68|1770.88|1789.22|1771.42|1789.22|1771.42|1788.68|1770.88|12
1649753670000|2022-04-12 08:54:30|1789.23|1771.43|1789.03|1771.23|1789.35|1771.55|1789.03|1771.23|5
1649753680000|2022-04-12 08:54:40|1788.98|1771.18|1789.19|1771.39|1789.19|1771.39|1788.78|1770.98|12
1649753690000|2022-04-12 08:54:50|1788.79|1770.99|1788.83|1771.03|1789.13|1771.33|1788.78|1770.98|14
1649753700000|2022-04-12 08:55:00|1788.84|1771.04|1788.78|1770.98|1788.84|1771.04|1788.7|1770.9|8
1649753710000|2022-04-12 08:55:10|1788.72|1770.92|1788.79|1770.99|1789.09|1771.29|1788.65|1770.85|9
1649753720000|2022-04-12 08:55:20|1788.8|1771|1788.78|1770.98|1788.84|1771.04|1788.65|1770.85|14
1649753730000|2022-04-12 08:55:30|1788.79|1770.99|1788.78|1770.98|1789.22|1771.42|1788.78|1770.98|16
1649753740000|2022-04-12 08:55:40|1789.03|1771.23|1788.96|1771.16|1789.03|1771.23|1788.96|1771.16|2
1649753750000|2022-04-12 08:55:50|1788.85|1771.05|1788.83|1771.03|1788.93|1771.13|1788.79|1770.99|7
1649753760000|2022-04-12 08:56:00|1788.93|1771.13|1788.85|1771.05|1789.03|1771.23|1788.83|1771.03|17
1649753770000|2022-04-12 08:56:10|1788.95|1771.15|1788.87|1771.07|1789.19|1771.39|1788.87|1771.07|15
1649753780000|2022-04-12 08:56:20|1788.84|1771.04|1788.85|1771.05|1788.87|1771.07|1788.81|1771.01|11
1649753790000|2022-04-12 08:56:30|1788.84|1771.04|1789.36|1771.56|1789.36|1771.56|1788.84|1771.04|8
1649753800000|2022-04-12 08:56:40|1789.33|1771.53|1788.61|1770.81|1789.33|1771.53|1788.52|1770.72|11
1649753810000|2022-04-12 08:56:50|1788.59|1770.79|1788.6|1770.8|1788.67|1770.87|1788.53|1770.73|18
1649753820000|2022-04-12 08:57:00|1788.52|1770.72|1788.65|1770.85|1788.67|1770.87|1788.52|1770.72|13
1649753830000|2022-04-12 08:57:10|1788.55|1770.75|1788.68|1770.88|1788.68|1770.88|1788.55|1770.75|8
1649753840000|2022-04-12 08:57:20|1788.69|1770.89|1788.68|1770.88|1788.69|1770.89|1788.67|1770.87|8
1649753850000|2022-04-12 08:57:30|1788.67|1770.87|1788.68|1770.88|1788.69|1770.89|1788.66|1770.86|8
1649753860000|2022-04-12 08:57:40|1788.69|1770.89|1788.39|1770.59|1788.69|1770.89|1788.39|1770.59|17
1649753870000|2022-04-12 08:57:50|1788.38|1770.58|1788.53|1770.73|1788.57|1770.77|1788.38|1770.58|14
1649753880000|2022-04-12 08:58:00|1788.47|1770.67|1787.98|1770.18|1788.5|1770.7|1787.57|1769.77|30
1649753890000|2022-04-12 08:58:10|1787.84|1770.04|1787.55|1769.75|1788.25|1770.45|1787.55|1769.75|19
1649753900000|2022-04-12 08:58:20|1787.47|1769.67|1786.9|1769.1|1787.47|1769.67|1786.78|1768.98|11
1649753910000|2022-04-12 08:58:30|1786.51|1768.71|1786.58|1768.78|1786.58|1768.78|1786.51|1768.71|4
1649753920000|2022-04-12 08:58:40|1786.61|1768.81|1785.68|1767.88|1786.7|1768.9|1785.63|1767.83|19
1649753930000|2022-04-12 08:58:50|1785.72|1767.92|1786.15|1768.35|1786.29|1768.49|1785.72|1767.92|15
1649753940000|2022-04-12 08:59:00|1786.07|1768.27|1786.73|1768.93|1786.74|1768.94|1785.9|1768.1|24
1649753950000|2022-04-12 08:59:10|1786.69|1768.89|1787.32|1769.52|1787.32|1769.52|1786.66|1768.86|20
1649753960000|2022-04-12 08:59:20|1787.33|1769.53|1786.66|1768.86|1787.33|1769.53|1786.66|1768.86|17
1649753970000|2022-04-12 08:59:30|1786.61|1768.81|1786.71|1768.91|1786.72|1768.92|1786.61|1768.81|13
1649753980000|2022-04-12 08:59:40|1786.67|1768.87|1786.86|1769.06|1787.22|1769.42|1786.51|1768.71|16
1649753990000|2022-04-12 08:59:50|1787.07|1769.27|1786.64|1768.84|1787.07|1769.27|1786.64|1768.84|17
1649754000000|2022-04-12 09:00:00|1786.58|1768.78|1787.41|1769.61|1787.41|1769.61|1786.39|1768.59|25
1649754010000|2022-04-12 09:00:10|1787.72|1769.92|1788.51|1770.71|1788.56|1770.76|1787.72|1769.92|24
1649754020000|2022-04-12 09:00:20|1788.5|1770.7|1787.3|1769.5|1788.74|1770.94|1787.3|1769.5|29
1649754030000|2022-04-12 09:00:30|1787.27|1769.47|1785.97|1768.17|1787.33|1769.53|1785.93|1768.13|27
1649754040000|2022-04-12 09:00:40|1785.99|1768.19|1786.2|1768.4|1786.32|1768.52|1785.76|1767.96|11
1649754050000|2022-04-12 09:00:50|1786.33|1768.53|1786.28|1768.48|1786.62|1768.82|1786.23|1768.43|20
1649754060000|2022-04-12 09:01:00|1786.32|1768.52|1785.9|1768.1|1786.42|1768.62|1785.87|1768.07|5
1649754070000|2022-04-12 09:01:10|1785.91|1768.11|1785.81|1768.01|1785.91|1768.11|1785.31|1767.51|10
1649754080000|2022-04-12 09:01:20|1785.09|1767.29|1784.64|1766.84|1785.3|1767.5|1784.22|1766.42|19
1649754090000|2022-04-12 09:01:30|1784.62|1766.82|1784.18|1766.38|1784.62|1766.82|1783.92|1766.12|10
1649754100000|2022-04-12 09:01:40|1784.23|1766.43|1784.2|1766.4|1784.23|1766.43|1784.19|1766.39|4
1649754110000|2022-04-12 09:01:50|1784.23|1766.43|1782.72|1764.92|1784.23|1766.43|1782.66|1764.86|24
1649754120000|2022-04-12 09:02:00|1782.7|1764.9|1783.48|1765.68|1783.5|1765.7|1782.7|1764.9|17
1649754130000|2022-04-12 09:02:10|1783.75|1765.95|1784.82|1767.02|1784.82|1767.02|1783.75|1765.95|22
1649754140000|2022-04-12 09:02:20|1784.83|1767.03|1785.45|1767.65|1785.52|1767.72|1784.73|1766.93|15
1649754150000|2022-04-12 09:02:30|1785.46|1767.66|1785.46|1767.66|1785.47|1767.67|1785.43|1767.63|6
1649754160000|2022-04-12 09:02:40|1785.59|1767.79|1785.66|1767.86|1785.66|1767.86|1785.5|1767.7|4
1649754170000|2022-04-12 09:02:50|1785.65|1767.85|1785.55|1767.75|1785.65|1767.85|1785.53|1767.73|4
1649754180000|2022-04-12 09:03:00|1785.56|1767.76|1785.05|1767.25|1785.56|1767.76|1784.93|1767.13|12
1649754190000|2022-04-12 09:03:10|1784.82|1767.02|1784.64|1766.84|1785.05|1767.25|1784.64|1766.84|11
1649754200000|2022-04-12 09:03:20|1784.66|1766.86|1784.7|1766.9|1784.76|1766.96|1784.65|1766.85|6
1649754210000|2022-04-12 09:03:30|1784.71|1766.91|1784.78|1766.98|1784.95|1767.15|1784.71|1766.91|11
1649754220000|2022-04-12 09:03:40|1784.72|1766.92|1784.67|1766.87|1784.72|1766.92|1784.55|1766.75|10
1649754230000|2022-04-12 09:03:50|1784.68|1766.88|1784.83|1767.03|1784.83|1767.03|1784.61|1766.81|7
1649754240000|2022-04-12 09:04:00|1784.88|1767.08|1784.65|1766.85|1784.89|1767.09|1784.6|1766.8|16
1649754250000|2022-04-12 09:04:10|1784.72|1766.92|1784.64|1766.84|1784.72|1766.92|1784.4|1766.6|19
1649754260000|2022-04-12 09:04:20|1784.63|1766.83|1784.7|1766.9|1784.7|1766.9|1784.62|1766.82|12
1649754270000|2022-04-12 09:04:30|1784.77|1766.97|1784.6|1766.8|1784.77|1766.97|1784.5|1766.7|14
1649754280000|2022-04-12 09:04:40|1784.48|1766.68|1783.56|1765.76|1784.48|1766.68|1783.53|1765.73|17
1649754290000|2022-04-12 09:04:50|1783.53|1765.73|1783.46|1765.66|1783.57|1765.77|1783.33|1765.53|17
1649754300000|2022-04-12 09:05:00|1783.75|1765.95|1785.05|1767.25|1785.05|1767.25|1783.62|1765.82|28
1649754310000|2022-04-12 09:05:10|1785.03|1767.23|1785.42|1767.62|1785.42|1767.62|1785.03|1767.23|13
1649754320000|2022-04-12 09:05:20|1785.41|1767.61|1784.82|1767.02|1785.41|1767.61|1784.6|1766.8|15
1649754330000|2022-04-12 09:05:30|1784.8|1767|1784.83|1767.03|1784.93|1767.13|1784.76|1766.96|9
1649754340000|2022-04-12 09:05:40|1784.84|1767.04|1784.85|1767.05|1784.89|1767.09|1784.71|1766.91|23
1649754350000|2022-04-12 09:05:50|1784.53|1766.73|1781.41|1763.61|1784.53|1766.73|1781.41|1763.61|22
1649754360000|2022-04-12 09:06:00|1781.25|1763.45|1779.54|1761.74|1781.25|1763.45|1779.4|1761.6|32
1649754370000|2022-04-12 09:06:10|1779.52|1761.72|1779.03|1761.23|1779.52|1761.72|1779.03|1761.23|26
1649754380000|2022-04-12 09:06:20|1779.02|1761.22|1779.4|1761.6|1779.41|1761.61|1778.84|1761.04|19
1649754390000|2022-04-12 09:06:30|1779.39|1761.59|1778.96|1761.16|1779.39|1761.59|1778.65|1760.85|13
1649754400000|2022-04-12 09:06:40|1778.98|1761.18|1779.35|1761.55|1779.35|1761.55|1778.87|1761.07|5
1649754410000|2022-04-12 09:06:50|1779.37|1761.57|1779.63|1761.83|1779.7|1761.9|1779.28|1761.48|28
1649754420000|2022-04-12 09:07:00|1779.64|1761.84|1779.57|1761.77|1779.64|1761.84|1779.51|1761.71|12
1649754430000|2022-04-12 09:07:10|1779.53|1761.73|1778.98|1761.18|1779.55|1761.75|1778.98|1761.18|9
1649754440000|2022-04-12 09:07:20|1779.05|1761.25|1778.94|1761.14|1779.05|1761.25|1778.83|1761.03|12
1649754450000|2022-04-12 09:07:30|1778.97|1761.17|1778.94|1761.14|1778.97|1761.17|1778.94|1761.14|12
1649754460000|2022-04-12 09:07:40|1778.93|1761.13|1778.96|1761.16|1778.98|1761.18|1778.92|1761.12|14
1649754470000|2022-04-12 09:07:50|1778.95|1761.15|1779.37|1761.57|1779.37|1761.57|1778.95|1761.15|12
1649754480000|2022-04-12 09:08:00|1779.35|1761.55|1779.37|1761.57|1779.37|1761.57|1779.32|1761.52|5
1649754490000|2022-04-12 09:08:10|1779.35|1761.55|1779.53|1761.73|1779.67|1761.87|1779.35|1761.55|3
1649754500000|2022-04-12 09:08:20|1779.48|1761.68|1779.84|1762.04|1779.88|1762.08|1779.48|1761.68|12
1649754510000|2022-04-12 09:08:30|1779.74|1761.94|1779.67|1761.87|1779.99|1762.19|1779.53|1761.73|9
1649754520000|2022-04-12 09:08:40|1779.62|1761.82|1779.53|1761.73|1779.62|1761.82|1779.53|1761.73|2
1649754530000|2022-04-12 09:08:50|1779.79|1761.99|1779.57|1761.77|1779.79|1761.99|1779.57|1761.77|3
1649754540000|2022-04-12 09:09:00|1779.53|1761.73|1779.53|1761.73|1779.62|1761.82|1779.53|1761.73|5
1649754550000|2022-04-12 09:09:10|1779.83|1762.03|1779.53|1761.73|1779.83|1762.03|1779.33|1761.53|14
1649754560000|2022-04-12 09:09:20|1779.5|1761.7|1779.5|1761.7|1779.5|1761.7|1779.5|1761.7|1
1649754570000|2022-04-12 09:09:30|1779.45|1761.65|1779.03|1761.23|1779.5|1761.7|1778.95|1761.15|8
1649754580000|2022-04-12 09:09:40|1779.02|1761.22|1778.9|1761.1|1779.02|1761.22|1778.49|1760.69|6
1649754590000|2022-04-12 09:09:50|1778.95|1761.15|1778.9|1761.1|1778.95|1761.15|1778.9|1761.1|5
1649754600000|2022-04-12 09:10:00|1778.95|1761.15|1779.34|1761.54|1779.34|1761.54|1778.73|1760.93|14
1649754610000|2022-04-12 09:10:10|1779.28|1761.48|1779.03|1761.23|1779.33|1761.53|1779.03|1761.23|10
1649754620000|2022-04-12 09:10:20|1778.92|1761.12|1779.42|1761.62|1779.42|1761.62|1778.92|1761.12|8
1649754630000|2022-04-12 09:10:30|1779.53|1761.73|1779.53|1761.73|1779.53|1761.73|1779.53|1761.73|1
1649754640000|2022-04-12 09:10:40|1779.74|1761.94|1779.53|1761.73|1779.84|1762.04|1779.53|1761.73|3
1649754650000|2022-04-12 09:10:50|1779.62|1761.82|1779.53|1761.73|1779.62|1761.82|1779.53|1761.73|3
1649754660000|2022-04-12 09:11:00|1779.55|1761.75|1779.53|1761.73|1779.67|1761.87|1779.53|1761.73|7
1649754680000|2022-04-12 09:11:20|1779.56|1761.76|1779.14|1761.34|1779.56|1761.76|1779.14|1761.34|15
1649754690000|2022-04-12 09:11:30|1779.35|1761.55|1778.84|1761.04|1779.35|1761.55|1778.83|1761.03|7
1649754700000|2022-04-12 09:11:40|1778.65|1760.85|1778.6|1760.8|1778.67|1760.87|1778.6|1760.8|4
1649754710000|2022-04-12 09:11:50|1778.65|1760.85|1779.35|1761.55|1779.35|1761.55|1778.6|1760.8|9
1649754720000|2022-04-12 09:12:00|1779.51|1761.71|1779.53|1761.73|1779.53|1761.73|1779.51|1761.71|2
1649754730000|2022-04-12 09:12:10|1779.52|1761.72|1779.53|1761.73|1779.53|1761.73|1779.43|1761.63|7
1649754740000|2022-04-12 09:12:20|1779.5|1761.7|1777.58|1759.78|1779.53|1761.73|1777.43|1759.63|21
1649754750000|2022-04-12 09:12:30|1777.54|1759.74|1777.02|1759.22|1777.54|1759.74|1776.86|1759.06|14
1649754760000|2022-04-12 09:12:40|1776.7|1758.9|1777.06|1759.26|1777.06|1759.26|1776.7|1758.9|6
1649754770000|2022-04-12 09:12:50|1777.18|1759.38|1777.12|1759.32|1777.47|1759.67|1776.9|1759.1|15
1649754780000|2022-04-12 09:13:00|1777.07|1759.27|1776.91|1759.11|1777.25|1759.45|1776.7|1758.9|13
1649754790000|2022-04-12 09:13:10|1776.96|1759.16|1777.23|1759.43|1777.28|1759.48|1776.96|1759.16|9
1649754800000|2022-04-12 09:13:20|1777.22|1759.42|1778.51|1760.71|1778.51|1760.71|1777.2|1759.4|21
1649754810000|2022-04-12 09:13:30|1778.64|1760.84|1778.6|1760.8|1778.64|1760.84|1778.48|1760.68|13
1649754820000|2022-04-12 09:13:40|1778.71|1760.91|1778.66|1760.86|1778.75|1760.95|1778.66|1760.86|9
1649754830000|2022-04-12 09:13:50|1778.68|1760.88|1777.6|1759.8|1778.68|1760.88|1777.6|1759.8|15
1649754840000|2022-04-12 09:14:00|1777.84|1760.04|1777.76|1759.96|1777.84|1760.04|1777.4|1759.6|8
1649754850000|2022-04-12 09:14:10|1777.77|1759.97|1777.88|1760.08|1777.88|1760.08|1777.52|1759.72|16
1649754860000|2022-04-12 09:14:20|1777.87|1760.07|1777.87|1760.07|1777.88|1760.08|1777.87|1760.07|3
1649754870000|2022-04-12 09:14:30|1777.88|1760.08|1777.93|1760.13|1777.96|1760.16|1777.85|1760.05|11
1649754880000|2022-04-12 09:14:40|1777.76|1759.96|1777.92|1760.12|1777.96|1760.16|1777.7|1759.9|20
1649754890000|2022-04-12 09:14:50|1777.87|1760.07|1777.89|1760.09|1777.92|1760.12|1777.79|1759.99|10
1649754900000|2022-04-12 09:15:00|1777.9|1760.1|1777.3|1759.5|1777.9|1760.1|1777.3|1759.5|14
1649754910000|2022-04-12 09:15:10|1777.02|1759.22|1778.24|1760.44|1778.24|1760.44|1777.02|1759.22|21
1649754920000|2022-04-12 09:15:20|1778.22|1760.42|1779.04|1761.24|1779.29|1761.49|1778.22|1760.42|21
1649754930000|2022-04-12 09:15:30|1778.99|1761.19|1779.02|1761.22|1779.2|1761.4|1778.92|1761.12|16
1649754940000|2022-04-12 09:15:40|1779.04|1761.24|1779.35|1761.55|1779.35|1761.55|1778.96|1761.16|10
1649754950000|2022-04-12 09:15:50|1779.27|1761.47|1779.29|1761.49|1779.3|1761.5|1779.27|1761.47|3
1649754960000|2022-04-12 09:16:00|1779.28|1761.48|1779.53|1761.73|1779.53|1761.73|1779.25|1761.45|7
1649754970000|2022-04-12 09:16:10|1779.85|1762.05|1779.71|1761.91|1779.85|1762.05|1779.71|1761.91|2
1649754980000|2022-04-12 09:16:20|1779.53|1761.73|1778.9|1761.1|1779.53|1761.73|1778.84|1761.04|16
1649754990000|2022-04-12 09:16:30|1778.78|1760.98|1779.49|1761.69|1779.49|1761.69|1778.74|1760.94|19
1649755000000|2022-04-12 09:16:40|1779.53|1761.73|1779.47|1761.67|1779.53|1761.73|1779.17|1761.37|6
1649755010000|2022-04-12 09:16:50|1779.51|1761.71|1778.77|1760.97|1779.53|1761.73|1778.77|1760.97|17
1649755020000|2022-04-12 09:17:00|1778.68|1760.88|1778.65|1760.85|1778.76|1760.96|1778.65|1760.85|13
1649755030000|2022-04-12 09:17:10|1778.66|1760.86|1778.66|1760.86|1778.66|1760.86|1778.64|1760.84|7
1649755040000|2022-04-12 09:17:20|1778.64|1760.84|1778.65|1760.85|1778.65|1760.85|1778.64|1760.84|2
1649755050000|2022-04-12 09:17:30|1778.66|1760.86|1778.66|1760.86|1778.66|1760.86|1778.66|1760.86|1
1649755060000|2022-04-12 09:17:40|1778.65|1760.85|1778.65|1760.85|1778.66|1760.86|1778.65|1760.85|3
1649755070000|2022-04-12 09:17:50|1778.66|1760.86|1778.66|1760.86|1778.66|1760.86|1778.65|1760.85|3
1649755080000|2022-04-12 09:18:00|1778.65|1760.85|1778.67|1760.87|1778.85|1761.05|1778.65|1760.85|8
1649755090000|2022-04-12 09:18:10|1778.66|1760.86|1778.78|1760.98|1778.78|1760.98|1778.66|1760.86|7
1649755100000|2022-04-12 09:18:20|1778.77|1760.97|1779.4|1761.6|1779.4|1761.6|1778.77|1760.97|5
1649755110000|2022-04-12 09:18:30|1779.56|1761.76|1779.65|1761.85|1779.65|1761.85|1779.56|1761.76|3
1649755130000|2022-04-12 09:18:50|1779.7|1761.9|1779.4|1761.6|1779.75|1761.95|1779.28|1761.48|11
1649755140000|2022-04-12 09:19:00|1779.85|1762.05|1779.85|1762.05|1779.85|1762.05|1779.85|1762.05|1
1649755170000|2022-04-12 09:19:30|1779.75|1761.95|1779.7|1761.9|1779.8|1762|1779.7|1761.9|4
1649755190000|2022-04-12 09:19:50|1779.8|1762|1779.25|1761.45|1779.8|1762|1779.25|1761.45|3
1649755200000|2022-04-12 09:20:00|1779.4|1761.6|1779.38|1761.58|1779.5|1761.7|1779.38|1761.58|4
1649755210000|2022-04-12 09:20:10|1779.45|1761.65|1779.45|1761.65|1779.45|1761.65|1779.45|1761.65|1
1649755220000|2022-04-12 09:20:20|1779.61|1761.81|1778.8|1761|1779.65|1761.85|1778.8|1761|10
1649755230000|2022-04-12 09:20:30|1778.9|1761.1|1778.72|1760.92|1778.9|1761.1|1778.71|1760.91|15
1649755240000|2022-04-12 09:20:40|1778.76|1760.96|1778.08|1760.28|1778.9|1761.1|1777.79|1759.99|19
1649755250000|2022-04-12 09:20:50|1777.98|1760.18|1778.15|1760.35|1778.15|1760.35|1777.67|1759.87|30
1649755260000|2022-04-12 09:21:00|1778.22|1760.42|1778.5|1760.7|1778.66|1760.86|1777.95|1760.15|30
1649755270000|2022-04-12 09:21:10|1778.52|1760.72|1778.57|1760.77|1778.61|1760.81|1778.51|1760.71|17
1649755280000|2022-04-12 09:21:20|1778.59|1760.79|1778.65|1760.85|1778.73|1760.93|1778.59|1760.79|11
1649755290000|2022-04-12 09:21:30|1778.67|1760.87|1778.64|1760.84|1778.75|1760.95|1778.63|1760.83|9
1649755300000|2022-04-12 09:21:40|1778.65|1760.85|1778.69|1760.89|1778.75|1760.95|1778.65|1760.85|8
1649755310000|2022-04-12 09:21:50|1778.72|1760.92|1778.7|1760.9|1778.72|1760.92|1778.69|1760.89|6
1649755320000|2022-04-12 09:22:00|1779|1761.2|1778.69|1760.89|1779.02|1761.22|1778.69|1760.89|11
1649755330000|2022-04-12 09:22:10|1778.73|1760.93|1779.4|1761.6|1779.4|1761.6|1778.69|1760.89|12
1649755340000|2022-04-12 09:22:20|1779.37|1761.57|1778.65|1760.85|1779.4|1761.6|1778.54|1760.74|14
1649755350000|2022-04-12 09:22:30|1778.59|1760.79|1778.5|1760.7|1778.59|1760.79|1778.48|1760.68|8
1649755360000|2022-04-12 09:22:40|1778.42|1760.62|1777.79|1759.99|1778.5|1760.7|1777.79|1759.99|18
1649755370000|2022-04-12 09:22:50|1777.85|1760.05|1777.82|1760.02|1778.01|1760.21|1777.79|1759.99|6
1649755380000|2022-04-12 09:23:00|1777.79|1759.99|1777.76|1759.96|1777.79|1759.99|1777.35|1759.55|19
1649755390000|2022-04-12 09:23:10|1777.77|1759.97|1777.77|1759.97|1777.78|1759.98|1777.77|1759.97|3
1649755400000|2022-04-12 09:23:20|1777.76|1759.96|1777.76|1759.96|1777.77|1759.97|1777.59|1759.79|5
1649755410000|2022-04-12 09:23:30|1777.77|1759.97|1778.32|1760.52|1778.32|1760.52|1777.56|1759.76|9
1649755420000|2022-04-12 09:23:40|1778.28|1760.48|1778.79|1760.99|1779.4|1761.6|1778.05|1760.25|17
1649755430000|2022-04-12 09:23:50|1778.71|1760.91|1778.71|1760.91|1778.71|1760.91|1778.71|1760.91|1
1649755440000|2022-04-12 09:24:00|1778.62|1760.82|1778.44|1760.64|1778.64|1760.84|1778.4|1760.6|21
1649755450000|2022-04-12 09:24:10|1778.43|1760.63|1779.16|1761.36|1779.16|1761.36|1777.7|1759.9|22
1649755460000|2022-04-12 09:24:20|1779.2|1761.4|1779.2|1761.4|1779.2|1761.4|1779.2|1761.4|1
1649755470000|2022-04-12 09:24:30|1779.31|1761.51|1779.38|1761.58|1779.38|1761.58|1779.27|1761.47|3
1649755480000|2022-04-12 09:24:40|1779.37|1761.57|1779.27|1761.47|1779.37|1761.57|1779.23|1761.43|4
1649755490000|2022-04-12 09:24:50|1779.23|1761.43|1779.27|1761.47|1779.27|1761.47|1779.23|1761.43|4
1649755500000|2022-04-12 09:25:00|1778.85|1761.05|1780.4|1762.6|1780.4|1762.6|1778.85|1761.05|14
1649755510000|2022-04-12 09:25:10|1780.44|1762.64|1779.8|1762|1780.46|1762.66|1779.7|1761.9|14
1649755520000|2022-04-12 09:25:20|1779.72|1761.92|1779.8|1762|1779.8|1762|1779.72|1761.92|2
1649755530000|2022-04-12 09:25:30|1779.67|1761.87|1779.8|1762|1779.8|1762|1779.67|1761.87|2
1649755540000|2022-04-12 09:25:40|1779.46|1761.66|1780.55|1762.75|1780.91|1763.11|1779.46|1761.66|18
1649755550000|2022-04-12 09:25:50|1780.56|1762.76|1780.52|1762.72|1780.71|1762.91|1780.51|1762.71|9
1649755560000|2022-04-12 09:26:00|1780.7|1762.9|1780.81|1763.01|1780.91|1763.11|1780.7|1762.9|5
1649755570000|2022-04-12 09:26:10|1780.98|1763.18|1781.98|1764.18|1781.98|1764.18|1780.9|1763.1|27
1649755580000|2022-04-12 09:26:20|1781.9|1764.1|1782.19|1764.39|1782.28|1764.48|1781.74|1763.94|25
1649755590000|2022-04-12 09:26:30|1782.13|1764.33|1782.11|1764.31|1782.19|1764.39|1781.91|1764.11|8
1649755600000|2022-04-12 09:26:40|1782.19|1764.39|1782.24|1764.44|1782.26|1764.46|1781.7|1763.9|12
1649755610000|2022-04-12 09:26:50|1782.23|1764.43|1781.34|1763.54|1782.24|1764.44|1781.32|1763.52|22
1649755620000|2022-04-12 09:27:00|1781.65|1763.85|1781.72|1763.92|1781.72|1763.92|1781.35|1763.55|21
1649755630000|2022-04-12 09:27:10|1781.83|1764.03|1782.29|1764.49|1782.32|1764.52|1781.83|1764.03|18
1649755640000|2022-04-12 09:27:20|1782.3|1764.5|1782.4|1764.6|1782.6|1764.8|1782.3|1764.5|9
1649755650000|2022-04-12 09:27:30|1782.49|1764.69|1782.49|1764.69|1782.49|1764.69|1782.48|1764.68|3
1649755660000|2022-04-12 09:27:40|1782.48|1764.68|1782.49|1764.69|1782.49|1764.69|1782.4|1764.6|6
1649755670000|2022-04-12 09:27:50|1782.42|1764.62|1781.57|1763.77|1782.43|1764.63|1781.57|1763.77|18
1649755680000|2022-04-12 09:28:00|1781.59|1763.79|1782.34|1764.54|1782.34|1764.54|1781.49|1763.69|15
1649755690000|2022-04-12 09:28:10|1782.69|1764.89|1782.49|1764.69|1782.69|1764.89|1782.48|1764.68|4
1649755700000|2022-04-12 09:28:20|1782.56|1764.76|1782.49|1764.69|1782.56|1764.76|1782.49|1764.69|2
1649755710000|2022-04-12 09:28:30|1782.9|1765.1|1785.43|1767.63|1785.43|1767.63|1782.9|1765.1|18
1649755720000|2022-04-12 09:28:40|1785.48|1767.68|1785.5|1767.7|1785.54|1767.74|1785.48|1767.68|3
1649755730000|2022-04-12 09:28:50|1785.72|1767.92|1784.64|1766.84|1786.2|1768.4|1784.59|1766.79|10
1649755740000|2022-04-12 09:29:00|1784.52|1766.72|1784.52|1766.72|1785.12|1767.32|1784.44|1766.64|27
1649755750000|2022-04-12 09:29:10|1784.5|1766.7|1784.51|1766.71|1784.57|1766.77|1784.5|1766.7|8
1649755760000|2022-04-12 09:29:20|1784.45|1766.65|1784.94|1767.14|1784.94|1767.14|1784.45|1766.65|13
1649755770000|2022-04-12 09:29:30|1784.99|1767.19|1784.99|1767.19|1785.04|1767.24|1784.99|1767.19|5
1649755780000|2022-04-12 09:29:40|1784.8|1767|1784.81|1767.01|1784.86|1767.06|1784.71|1766.91|12
1649755790000|2022-04-12 09:29:50|1784.59|1766.79|1784.53|1766.73|1784.69|1766.89|1784.53|1766.73|7
1649755800000|2022-04-12 09:30:00|1784.54|1766.74|1785.37|1767.57|1785.37|1767.57|1783.93|1766.13|23
1649755810000|2022-04-12 09:30:10|1785.38|1767.58|1785.7|1767.9|1785.7|1767.9|1785.37|1767.57|10
1649755820000|2022-04-12 09:30:20|1785.63|1767.83|1785.7|1767.9|1785.7|1767.9|1785.63|1767.83|2
1649755830000|2022-04-12 09:30:30|1785.95|1768.15|1786.4|1768.6|1786.4|1768.6|1785.7|1767.9|16
1649755840000|2022-04-12 09:30:40|1786.23|1768.43|1786.4|1768.6|1786.4|1768.6|1786.23|1768.43|2
1649755860000|2022-04-12 09:31:00|1786.28|1768.48|1785.56|1767.76|1786.4|1768.6|1785.56|1767.76|11
1649755870000|2022-04-12 09:31:10|1785.65|1767.85|1785.3|1767.5|1785.65|1767.85|1785.21|1767.41|12
1649755880000|2022-04-12 09:31:20|1784.74|1766.94|1785.39|1767.59|1785.41|1767.61|1784.47|1766.67|25
1649755890000|2022-04-12 09:31:30|1785.45|1767.65|1785.38|1767.58|1785.45|1767.65|1785.21|1767.41|21
1649755900000|2022-04-12 09:31:40|1785.39|1767.59|1784.5|1766.7|1785.39|1767.59|1784.31|1766.51|19
1649755910000|2022-04-12 09:31:50|1784.42|1766.62|1784.34|1766.54|1784.42|1766.62|1784.33|1766.53|17
1649755920000|2022-04-12 09:32:00|1784.39|1766.59|1783.68|1765.88|1784.39|1766.59|1783.38|1765.58|23
1649755930000|2022-04-12 09:32:10|1784|1766.2|1783.4|1765.6|1784.17|1766.37|1783.34|1765.54|20
1649755940000|2022-04-12 09:32:20|1783.39|1765.59|1783.23|1765.43|1783.88|1766.08|1783.2|1765.4|22
1649755950000|2022-04-12 09:32:30|1783.24|1765.44|1782.45|1764.65|1783.29|1765.49|1782.42|1764.62|12
1649755960000|2022-04-12 09:32:40|1782.72|1764.92|1782.54|1764.74|1782.72|1764.92|1782.48|1764.68|11
1649755970000|2022-04-12 09:32:50|1782.53|1764.73|1782.18|1764.38|1782.63|1764.83|1781.95|1764.15|19
1649755980000|2022-04-12 09:33:00|1782.15|1764.35|1781.3|1763.5|1782.22|1764.42|1781.29|1763.49|24
1649755990000|2022-04-12 09:33:10|1781.29|1763.49|1780.38|1762.58|1781.41|1763.61|1780.2|1762.4|21
1649756000000|2022-04-12 09:33:20|1780.37|1762.57|1779.7|1761.9|1780.46|1762.66|1779.64|1761.84|12
1649756010000|2022-04-12 09:33:30|1779.6|1761.8|1779.4|1761.6|1779.6|1761.8|1779.38|1761.58|6
1649756020000|2022-04-12 09:33:40|1779.42|1761.62|1778.9|1761.1|1779.43|1761.63|1778.47|1760.67|13
1649756030000|2022-04-12 09:33:50|1778.47|1760.67|1778.53|1760.73|1778.95|1761.15|1778.47|1760.67|12
1649756040000|2022-04-12 09:34:00|1778.54|1760.74|1778.36|1760.56|1778.65|1760.85|1778.06|1760.26|22
1649756050000|2022-04-12 09:34:10|1778.38|1760.58|1778.5|1760.7|1778.65|1760.85|1778.34|1760.54|13
1649756060000|2022-04-12 09:34:20|1778.45|1760.65|1778.6|1760.8|1778.62|1760.82|1778.45|1760.65|6
1649756070000|2022-04-12 09:34:30|1778.47|1760.67|1778.51|1760.71|1778.53|1760.73|1778.34|1760.54|14
1649756080000|2022-04-12 09:34:40|1778.5|1760.7|1778.52|1760.72|1778.57|1760.77|1778.48|1760.68|8
1649756090000|2022-04-12 09:34:50|1778.49|1760.69|1778.38|1760.58|1778.52|1760.72|1778.15|1760.35|14
1649756100000|2022-04-12 09:35:00|1778.43|1760.63|1778.71|1760.91|1778.89|1761.09|1778.41|1760.61|25
1649756110000|2022-04-12 09:35:10|1778.65|1760.85|1778.58|1760.78|1778.7|1760.9|1778.58|1760.78|13
1649756120000|2022-04-12 09:35:20|1778.62|1760.82|1778.65|1760.85|1779|1761.2|1778.57|1760.77|18
1649756130000|2022-04-12 09:35:30|1778.64|1760.84|1778.68|1760.88|1778.89|1761.09|1778.6|1760.8|14
1649756140000|2022-04-12 09:35:40|1778.65|1760.85|1778.69|1760.89|1778.91|1761.11|1778.6|1760.8|17
1649756150000|2022-04-12 09:35:50|1778.67|1760.87|1779.45|1761.65|1779.5|1761.7|1778.66|1760.86|17
1649756160000|2022-04-12 09:36:00|1779.47|1761.67|1779.54|1761.74|1779.6|1761.8|1779.4|1761.6|10
1649756170000|2022-04-12 09:36:10|1779.53|1761.73|1777.65|1759.85|1779.54|1761.74|1777.49|1759.69|15
1649756180000|2022-04-12 09:36:20|1777.68|1759.88|1777.01|1759.21|1777.68|1759.88|1776.79|1758.99|7
1649756190000|2022-04-12 09:36:30|1777.07|1759.27|1777.72|1759.92|1777.72|1759.92|1777.07|1759.27|8
1649756200000|2022-04-12 09:36:40|1777.68|1759.88|1777.57|1759.77|1777.68|1759.88|1777.57|1759.77|4
1649756210000|2022-04-12 09:36:50|1777.62|1759.82|1777.59|1759.79|1777.62|1759.82|1777.59|1759.79|2
1649756220000|2022-04-12 09:37:00|1777.62|1759.82|1777.58|1759.78|1777.62|1759.82|1777.42|1759.62|8
1649756230000|2022-04-12 09:37:10|1777.77|1759.97|1777.76|1759.96|1777.78|1759.98|1777.75|1759.95|6
1649756250000|2022-04-12 09:37:30|1777.44|1759.64|1777.46|1759.66|1777.69|1759.89|1776.98|1759.18|8
1649756260000|2022-04-12 09:37:40|1777.4|1759.6|1777.42|1759.62|1777.69|1759.89|1777.35|1759.55|7
1649756270000|2022-04-12 09:37:50|1777.48|1759.68|1777.41|1759.61|1777.48|1759.68|1777.4|1759.6|7
1649756280000|2022-04-12 09:38:00|1777.4|1759.6|1777.74|1759.94|1777.78|1759.98|1777.4|1759.6|8
1649756290000|2022-04-12 09:38:10|1777.79|1759.99|1779.43|1761.63|1779.43|1761.63|1777.79|1759.99|16
1649756300000|2022-04-12 09:38:20|1779.56|1761.76|1780.4|1762.6|1780.59|1762.79|1779.56|1761.76|12
1649756310000|2022-04-12 09:38:30|1780.59|1762.79|1780.84|1763.04|1781.4|1763.6|1780.4|1762.6|17
1649756320000|2022-04-12 09:38:40|1780.59|1762.79|1780.55|1762.75|1780.59|1762.79|1780.4|1762.6|5
1649756330000|2022-04-12 09:38:50|1780.4|1762.6|1780.4|1762.6|1780.5|1762.7|1780.32|1762.52|10
1649756340000|2022-04-12 09:39:00|1779.89|1762.09|1779.85|1762.05|1779.89|1762.09|1779.5|1761.7|8
1649756350000|2022-04-12 09:39:10|1779.7|1761.9|1780.1|1762.3|1780.4|1762.6|1779.65|1761.85|11
1649756360000|2022-04-12 09:39:20|1780.12|1762.32|1780.4|1762.6|1780.9|1763.1|1780.12|1762.32|9
1649756370000|2022-04-12 09:39:30|1780.53|1762.73|1780.62|1762.82|1780.74|1762.94|1780.53|1762.73|3
1649756380000|2022-04-12 09:39:40|1780.52|1762.72|1780.49|1762.69|1780.52|1762.72|1780.4|1762.6|3
1649756390000|2022-04-12 09:39:50|1780.4|1762.6|1781.37|1763.57|1781.83|1764.03|1780.4|1762.6|10
1649756400000|2022-04-12 09:40:00|1781.36|1763.56|1781.5|1763.7|1781.64|1763.84|1781.35|1763.55|12
1649756410000|2022-04-12 09:40:10|1781.55|1763.75|1781.56|1763.76|1781.62|1763.82|1781.46|1763.66|11
1649756420000|2022-04-12 09:40:20|1781.57|1763.77|1781.74|1763.94|1781.99|1764.19|1781.51|1763.71|32
1649756430000|2022-04-12 09:40:30|1781.72|1763.92|1780.85|1763.05|1781.8|1764|1780.7|1762.9|19
1649756440000|2022-04-12 09:40:40|1780.7|1762.9|1780.7|1762.9|1780.75|1762.95|1780.56|1762.76|5
1649756450000|2022-04-12 09:40:50|1780.75|1762.95|1780.8|1763|1780.8|1763|1780.75|1762.95|2
1649756460000|2022-04-12 09:41:00|1780.85|1763.05|1780.48|1762.68|1780.85|1763.05|1780.48|1762.68|13
1649756470000|2022-04-12 09:41:10|1780.55|1762.75|1781.37|1763.57|1781.43|1763.63|1780.48|1762.68|19
1649756480000|2022-04-12 09:41:20|1781.35|1763.55|1779.4|1761.6|1781.6|1763.8|1779.4|1761.6|20
1649756490000|2022-04-12 09:41:30|1779.75|1761.95|1779.4|1761.6|1779.8|1762|1779.4|1761.6|12
1649756500000|2022-04-12 09:41:40|1779.39|1761.59|1779.45|1761.65|1779.53|1761.73|1779.38|1761.58|14
1649756510000|2022-04-12 09:41:50|1779.44|1761.64|1779.3|1761.5|1779.49|1761.69|1779.27|1761.47|12
1649756520000|2022-04-12 09:42:00|1779.4|1761.6|1779.38|1761.58|1779.5|1761.7|1779.35|1761.55|7
1649756530000|2022-04-12 09:42:10|1779.36|1761.56|1779.36|1761.56|1779.4|1761.6|1779.34|1761.54|12
1649756540000|2022-04-12 09:42:20|1779.38|1761.58|1779.38|1761.58|1779.4|1761.6|1779.36|1761.56|6
1649756550000|2022-04-12 09:42:30|1779.4|1761.6|1779.2|1761.4|1779.4|1761.6|1779.2|1761.4|13
1649756560000|2022-04-12 09:42:40|1779.32|1761.52|1779.4|1761.6|1779.4|1761.6|1779.17|1761.37|9
1649756570000|2022-04-12 09:42:50|1779.31|1761.51|1779.4|1761.6|1779.4|1761.6|1779.13|1761.33|8
1649756580000|2022-04-12 09:43:00|1779.45|1761.65|1778.35|1760.55|1779.45|1761.65|1778.34|1760.54|11
1649756590000|2022-04-12 09:43:10|1778.34|1760.54|1778.44|1760.64|1778.51|1760.71|1778.07|1760.27|23
1649756600000|2022-04-12 09:43:20|1778.43|1760.63|1778.57|1760.77|1778.74|1760.94|1778.43|1760.63|15
1649756610000|2022-04-12 09:43:30|1778.38|1760.58|1778.56|1760.76|1778.61|1760.81|1778.28|1760.48|15
1649756620000|2022-04-12 09:43:40|1778.58|1760.78|1778.58|1760.78|1778.68|1760.88|1778.56|1760.76|16
1649756630000|2022-04-12 09:43:50|1778.57|1760.77|1778.55|1760.75|1778.67|1760.87|1778.51|1760.71|12
1649756640000|2022-04-12 09:44:00|1778.64|1760.84|1779.3|1761.5|1779.35|1761.55|1778.53|1760.73|12
1649756650000|2022-04-12 09:44:10|1779.31|1761.51|1779.85|1762.05|1780.21|1762.41|1779.31|1761.51|17
1649756660000|2022-04-12 09:44:20|1779.95|1762.15|1779.95|1762.15|1780|1762.2|1779.95|1762.15|7
1649756670000|2022-04-12 09:44:30|1779.93|1762.13|1779.6|1761.8|1779.93|1762.13|1779.48|1761.68|9
1649756680000|2022-04-12 09:44:40|1779.7|1761.9|1779.59|1761.79|1779.7|1761.9|1779.59|1761.79|4
1649756690000|2022-04-12 09:44:50|1779.6|1761.8|1779.9|1762.1|1780.06|1762.26|1779.6|1761.8|5
1649756700000|2022-04-12 09:45:00|1779.91|1762.11|1779.66|1761.86|1780.04|1762.24|1779.55|1761.75|15
1649756710000|2022-04-12 09:45:10|1779.6|1761.8|1779.55|1761.75|1779.9|1762.1|1779.55|1761.75|11
1649756720000|2022-04-12 09:45:20|1779.4|1761.6|1779.38|1761.58|1779.4|1761.6|1779.37|1761.57|5
1649756730000|2022-04-12 09:45:30|1779.4|1761.6|1778.8|1761|1779.4|1761.6|1778.57|1760.77|12
1649756740000|2022-04-12 09:45:40|1778.65|1760.85|1779.31|1761.51|1779.38|1761.58|1778.64|1760.84|18
1649756750000|2022-04-12 09:45:50|1779.67|1761.87|1779.61|1761.81|1779.89|1762.09|1779.59|1761.79|18
1649756760000|2022-04-12 09:46:00|1779.69|1761.89|1779.58|1761.78|1779.9|1762.1|1779.58|1761.78|20
1649756770000|2022-04-12 09:46:10|1779.65|1761.85|1779.6|1761.8|1779.65|1761.85|1779.55|1761.75|10
1649756780000|2022-04-12 09:46:20|1779.58|1761.78|1779.55|1761.75|1779.58|1761.78|1779.55|1761.75|4
1649756790000|2022-04-12 09:46:30|1779.62|1761.82|1779.65|1761.85|1779.7|1761.9|1779.44|1761.64|9
1649756800000|2022-04-12 09:46:40|1779.44|1761.64|1778.85|1761.05|1779.65|1761.85|1778.85|1761.05|15
1649756810000|2022-04-12 09:46:50|1778.9|1761.1|1778.84|1761.04|1779.03|1761.23|1778.81|1761.01|10
1649756820000|2022-04-12 09:47:00|1778.86|1761.06|1778.81|1761.01|1779.12|1761.32|1778.81|1761.01|9
1649756830000|2022-04-12 09:47:10|1778.8|1761|1778.79|1760.99|1779.1|1761.3|1778.78|1760.98|10
1649756840000|2022-04-12 09:47:20|1779.07|1761.27|1779.17|1761.37|1779.17|1761.37|1778.78|1760.98|9
1649756850000|2022-04-12 09:47:30|1779.45|1761.65|1779.45|1761.65|1779.45|1761.65|1779.45|1761.65|1
1649756860000|2022-04-12 09:47:40|1779.6|1761.8|1779.6|1761.8|1779.6|1761.8|1779.6|1761.8|1
1649756870000|2022-04-12 09:47:50|1779.2|1761.4|1779.2|1761.4|1779.2|1761.4|1779.2|1761.4|1
1649756880000|2022-04-12 09:48:00|1779.55|1761.75|1779.55|1761.75|1779.55|1761.75|1779.55|1761.75|1
1649756890000|2022-04-12 09:48:10|1779.65|1761.85|1779.7|1761.9|1779.72|1761.92|1779.65|1761.85|3
1649756900000|2022-04-12 09:48:20|1779.93|1762.13|1778.7|1760.9|1779.93|1762.13|1778.7|1760.9|6
1649756910000|2022-04-12 09:48:30|1778.91|1761.11|1777.78|1759.98|1778.91|1761.11|1777.78|1759.98|13
1649756920000|2022-04-12 09:48:40|1777.79|1759.99|1777.76|1759.96|1777.79|1759.99|1777.76|1759.96|2
1649756930000|2022-04-12 09:48:50|1777.58|1759.78|1777.78|1759.98|1777.9|1760.1|1777.55|1759.75|7
1649756940000|2022-04-12 09:49:00|1777.6|1759.8|1777.79|1759.99|1778|1760.2|1777.6|1759.8|4
1649756950000|2022-04-12 09:49:10|1777.75|1759.95|1777.76|1759.96|1777.79|1759.99|1777.75|1759.95|3
1649756960000|2022-04-12 09:49:20|1777.88|1760.08|1777.89|1760.09|1777.95|1760.15|1777.79|1759.99|18
1649756970000|2022-04-12 09:49:30|1778.22|1760.42|1778.55|1760.75|1778.55|1760.75|1778.22|1760.42|15
1649756980000|2022-04-12 09:49:40|1778.52|1760.72|1779.33|1761.53|1779.35|1761.55|1778.24|1760.44|14
1649756990000|2022-04-12 09:49:50|1779.42|1761.62|1779.45|1761.65|1779.45|1761.65|1779.39|1761.59|3
1649757000000|2022-04-12 09:50:00|1779.37|1761.57|1779.4|1761.6|1779.4|1761.6|1778.53|1760.73|16
1649757020000|2022-04-12 09:50:20|1779.56|1761.76|1779.6|1761.8|1779.6|1761.8|1779.54|1761.74|3
1649757030000|2022-04-12 09:50:30|1779.49|1761.69|1779.55|1761.75|1779.55|1761.75|1779.49|1761.69|2
1649757040000|2022-04-12 09:50:40|1779.9|1762.1|1779.83|1762.03|1779.9|1762.1|1779.83|1762.03|2
1649757050000|2022-04-12 09:50:50|1780.07|1762.27|1780.32|1762.52|1780.4|1762.6|1780.07|1762.27|4
1649757060000|2022-04-12 09:51:00|1780.33|1762.53|1780.4|1762.6|1780.4|1762.6|1780.24|1762.44|6
1649757070000|2022-04-12 09:51:10|1780.32|1762.52|1779.63|1761.83|1780.43|1762.63|1779.53|1761.73|15
1649757080000|2022-04-12 09:51:20|1779.69|1761.89|1779.43|1761.63|1779.8|1762|1779.39|1761.59|15
1649757090000|2022-04-12 09:51:30|1779.44|1761.64|1779.49|1761.69|1779.5|1761.7|1779.43|1761.63|5
1649757100000|2022-04-12 09:51:40|1779.48|1761.68|1779.49|1761.69|1779.55|1761.75|1779.48|1761.68|5
1649757110000|2022-04-12 09:51:50|1779.64|1761.84|1779.53|1761.73|1780.4|1762.6|1779.52|1761.72|12
1649757120000|2022-04-12 09:52:00|1779.66|1761.86|1779.32|1761.52|1779.66|1761.86|1778.74|1760.94|20
1649757130000|2022-04-12 09:52:10|1779.33|1761.53|1779.52|1761.72|1779.7|1761.9|1779.33|1761.53|6
1649757140000|2022-04-12 09:52:20|1779.56|1761.76|1779.8|1762|1779.8|1762|1779.53|1761.73|4
1649757150000|2022-04-12 09:52:30|1779.53|1761.73|1778.9|1761.1|1779.75|1761.95|1778.9|1761.1|9
1649757160000|2022-04-12 09:52:40|1778.71|1760.91|1777.71|1759.91|1778.71|1760.91|1777.45|1759.65|18
1649757170000|2022-04-12 09:52:50|1777.72|1759.92|1777.78|1759.98|1777.8|1760|1777.72|1759.92|6
1649757180000|2022-04-12 09:53:00|1777.77|1759.97|1777.78|1759.98|1777.78|1759.98|1777.58|1759.78|6
1649757190000|2022-04-12 09:53:10|1777.76|1759.96|1777.72|1759.92|1777.76|1759.96|1777.35|1759.55|12
1649757200000|2022-04-12 09:53:20|1777.67|1759.87|1777.4|1759.6|1777.67|1759.87|1777.25|1759.45|14
1649757210000|2022-04-12 09:53:30|1777.44|1759.64|1777.68|1759.88|1777.7|1759.9|1777.4|1759.6|9
1649757220000|2022-04-12 09:53:40|1777.6|1759.8|1777.75|1759.95|1777.75|1759.95|1777.6|1759.8|5
1649757230000|2022-04-12 09:53:50|1777.71|1759.91|1778.15|1760.35|1778.19|1760.39|1777.63|1759.83|13
1649757240000|2022-04-12 09:54:00|1778.19|1760.39|1778.22|1760.42|1778.35|1760.55|1778.14|1760.34|16
1649757250000|2022-04-12 09:54:10|1778.24|1760.44|1778.24|1760.44|1778.33|1760.53|1777.75|1759.95|15
1649757260000|2022-04-12 09:54:20|1778.33|1760.53|1778.28|1760.48|1778.33|1760.53|1778.03|1760.23|17
1649757270000|2022-04-12 09:54:30|1778.27|1760.47|1778.27|1760.47|1778.4|1760.6|1778.05|1760.25|15
1649757280000|2022-04-12 09:54:40|1778.23|1760.43|1779.4|1761.6|1779.4|1761.6|1778.01|1760.21|13
1649757290000|2022-04-12 09:54:50|1779.31|1761.51|1779.65|1761.85|1779.82|1762.02|1779.29|1761.49|16
1649757300000|2022-04-12 09:55:00|1780.3|1762.5|1780.6|1762.8|1780.6|1762.8|1780.3|1762.5|5
1649757310000|2022-04-12 09:55:10|1780.85|1763.05|1780.85|1763.05|1780.85|1763.05|1780.85|1763.05|1
1649757320000|2022-04-12 09:55:20|1781|1763.2|1780.61|1762.81|1781|1763.2|1780.59|1762.79|10
1649757330000|2022-04-12 09:55:30|1780.75|1762.95|1781.04|1763.24|1781.04|1763.24|1780.56|1762.76|20
1649757340000|2022-04-12 09:55:40|1781.16|1763.36|1781.1|1763.3|1781.4|1763.6|1780.63|1762.83|16
1649757350000|2022-04-12 09:55:50|1781.23|1763.43|1780.91|1763.11|1781.23|1763.43|1780.83|1763.03|14
1649757360000|2022-04-12 09:56:00|1780.87|1763.07|1780.56|1762.76|1781|1763.2|1780.53|1762.73|21
1649757370000|2022-04-12 09:56:10|1780.57|1762.77|1781.4|1763.6|1781.4|1763.6|1780.57|1762.77|9
1649757380000|2022-04-12 09:56:20|1781.85|1764.05|1781.6|1763.8|1782.06|1764.26|1781.56|1763.76|6
1649757390000|2022-04-12 09:56:30|1781.78|1763.98|1781.75|1763.95|1781.84|1764.04|1781.53|1763.73|9
1649757400000|2022-04-12 09:56:40|1781.5|1763.7|1781.5|1763.7|1781.5|1763.7|1781.45|1763.65|5
1649757410000|2022-04-12 09:56:50|1781.48|1763.68|1781.5|1763.7|1781.5|1763.7|1781.48|1763.68|2
1649757420000|2022-04-12 09:57:00|1781.48|1763.68|1781.65|1763.85|1781.9|1764.1|1781.48|1763.68|6
1649757430000|2022-04-12 09:57:10|1781.7|1763.9|1780.55|1762.75|1781.7|1763.9|1780.52|1762.72|23
1649757440000|2022-04-12 09:57:20|1780.54|1762.74|1780.62|1762.82|1780.96|1763.16|1780.53|1762.73|15
1649757450000|2022-04-12 09:57:30|1780.63|1762.83|1780.55|1762.75|1780.63|1762.83|1780.55|1762.75|19
1649757460000|2022-04-12 09:57:40|1780.71|1762.91|1781.37|1763.57|1781.37|1763.57|1780.59|1762.79|11
1649757470000|2022-04-12 09:57:50|1781.4|1763.6|1781.95|1764.15|1781.95|1764.15|1781.4|1763.6|6
1649757480000|2022-04-12 09:58:00|1781.62|1763.82|1781.6|1763.8|1781.65|1763.85|1781.55|1763.75|5
1649757490000|2022-04-12 09:58:10|1781.5|1763.7|1782.4|1764.6|1782.4|1764.6|1781.5|1763.7|6
1649757500000|2022-04-12 09:58:20|1782.15|1764.35|1782.29|1764.49|1782.4|1764.6|1781.97|1764.17|5
1649757510000|2022-04-12 09:58:30|1782.4|1764.6|1782.4|1764.6|1782.4|1764.6|1782|1764.2|6
1649757520000|2022-04-12 09:58:40|1782.21|1764.41|1782.27|1764.47|1782.4|1764.6|1781.55|1763.75|16
1649757530000|2022-04-12 09:58:50|1782.4|1764.6|1782.44|1764.64|1782.44|1764.64|1782.4|1764.6|3
1649757540000|2022-04-12 09:59:00|1782.4|1764.6|1782|1764.2|1782.4|1764.6|1782|1764.2|5
1649757550000|2022-04-12 09:59:10|1781.78|1763.98|1780.9|1763.1|1782|1764.2|1780.9|1763.1|8
1649757560000|2022-04-12 09:59:20|1780.85|1763.05|1780.81|1763.01|1781.05|1763.25|1780.81|1763.01|13
1649757570000|2022-04-12 09:59:30|1781|1763.2|1780.85|1763.05|1781|1763.2|1780.85|1763.05|6
1649757580000|2022-04-12 09:59:40|1781|1763.2|1780.88|1763.08|1781|1763.2|1780.88|1763.08|3
1649757590000|2022-04-12 09:59:50|1780.85|1763.05|1781.16|1763.36|1781.46|1763.66|1780.85|1763.05|10
1649757600000|2022-04-12 10:00:00|1780.66|1762.86|1781.24|1763.44|1781.27|1763.47|1780.66|1762.86|11
1649757610000|2022-04-12 10:00:10|1781.23|1763.43|1781.55|1763.75|1781.55|1763.75|1781.23|1763.43|13
1649757620000|2022-04-12 10:00:20|1781.4|1763.6|1781.4|1763.6|1781.4|1763.6|1781.31|1763.51|3
1649757630000|2022-04-12 10:00:30|1781.41|1763.61|1781.55|1763.75|1781.55|1763.75|1781.4|1763.6|4
1649757640000|2022-04-12 10:00:40|1781.6|1763.8|1782.4|1764.6|1782.4|1764.6|1781.49|1763.69|13
1649757650000|2022-04-12 10:00:50|1782.23|1764.43|1781.85|1764.05|1782.23|1764.43|1781.85|1764.05|3
1649757670000|2022-04-12 10:01:10|1782.08|1764.28|1781.65|1763.85|1782.08|1764.28|1781.63|1763.83|9
1649757680000|2022-04-12 10:01:20|1781.64|1763.84|1781.53|1763.73|1782.2|1764.4|1781.5|1763.7|17
1649757690000|2022-04-12 10:01:30|1781.84|1764.04|1781.65|1763.85|1782.01|1764.21|1781.6|1763.8|11
1649757700000|2022-04-12 10:01:40|1781.61|1763.81|1781.62|1763.82|1781.65|1763.85|1781.49|1763.69|7
1649757710000|2022-04-12 10:01:50|1781.64|1763.84|1781.64|1763.84|1781.8|1764|1781.64|1763.84|7
1649757720000|2022-04-12 10:02:00|1781.68|1763.88|1782.4|1764.6|1782.4|1764.6|1781.68|1763.88|8
1649757750000|2022-04-12 10:02:30|1782.53|1764.73|1782.4|1764.6|1782.61|1764.81|1782.4|1764.6|3
1649757760000|2022-04-12 10:02:40|1782.53|1764.73|1783.48|1765.68|1783.48|1765.68|1782.53|1764.73|4
1649757770000|2022-04-12 10:02:50|1783.4|1765.6|1784.39|1766.59|1784.39|1766.59|1783.4|1765.6|15
1649757780000|2022-04-12 10:03:00|1784.45|1766.65|1784.59|1766.79|1784.59|1766.79|1784.36|1766.56|5
1649757790000|2022-04-12 10:03:10|1784.5|1766.7|1783.72|1765.92|1784.5|1766.7|1783.67|1765.87|13
1649757800000|2022-04-12 10:03:20|1783.66|1765.86|1783.5|1765.7|1784|1766.2|1783.48|1765.68|8
1649757810000|2022-04-12 10:03:30|1783.55|1765.75|1783.51|1765.71|1783.55|1765.75|1783.5|1765.7|3
1649757820000|2022-04-12 10:03:40|1783.41|1765.61|1782.85|1765.05|1783.41|1765.61|1782.68|1764.88|22
1649757830000|2022-04-12 10:03:50|1783.1|1765.3|1782.85|1765.05|1783.1|1765.3|1782.71|1764.91|4
1649757840000|2022-04-12 10:04:00|1782.45|1764.65|1782.34|1764.54|1782.45|1764.65|1782.34|1764.54|4
1649757850000|2022-04-12 10:04:10|1782.33|1764.53|1782.43|1764.63|1782.46|1764.66|1782.22|1764.42|12
1649757860000|2022-04-12 10:04:20|1782.46|1764.66|1782.5|1764.7|1782.5|1764.7|1782.36|1764.56|11
1649757870000|2022-04-12 10:04:30|1782.41|1764.61|1782.34|1764.54|1782.41|1764.61|1782.14|1764.34|9
1649757880000|2022-04-12 10:04:40|1782.27|1764.47|1782.41|1764.61|1782.41|1764.61|1782.27|1764.47|3
1649757890000|2022-04-12 10:04:50|1782.64|1764.84|1782.41|1764.61|1782.7|1764.9|1782.03|1764.23|8
1649757900000|2022-04-12 10:05:00|1782.33|1764.53|1781.4|1763.6|1782.41|1764.61|1781.12|1763.32|15
1649757910000|2022-04-12 10:05:10|1781.52|1763.72|1781.4|1763.6|1781.52|1763.72|1781.36|1763.56|12
1649757920000|2022-04-12 10:05:20|1781.43|1763.63|1780.85|1763.05|1781.43|1763.63|1780.85|1763.05|11
1649757930000|2022-04-12 10:05:30|1780.8|1763|1779.92|1762.12|1780.82|1763.02|1779.87|1762.07|12
1649757940000|2022-04-12 10:05:40|1779.89|1762.09|1779.43|1761.63|1779.89|1762.09|1779.35|1761.55|9
1649757950000|2022-04-12 10:05:50|1779.28|1761.48|1779.73|1761.93|1779.73|1761.93|1779.28|1761.48|23
1649757960000|2022-04-12 10:06:00|1779.44|1761.64|1779.73|1761.93|1779.75|1761.95|1779.3|1761.5|6
1649757970000|2022-04-12 10:06:10|1779.59|1761.79|1779.74|1761.94|1779.74|1761.94|1779.59|1761.79|6
1649757980000|2022-04-12 10:06:20|1779.45|1761.65|1779.32|1761.52|1779.47|1761.67|1779.27|1761.47|11
1649757990000|2022-04-12 10:06:30|1779.37|1761.57|1779.42|1761.62|1779.46|1761.66|1779.37|1761.57|6
1649758000000|2022-04-12 10:06:40|1779.12|1761.32|1779.37|1761.57|1779.42|1761.62|1778.98|1761.18|9
1649758010000|2022-04-12 10:06:50|1779.32|1761.52|1778.29|1760.49|1779.37|1761.57|1778.26|1760.46|17
1649758020000|2022-04-12 10:07:00|1777.97|1760.17|1778.09|1760.29|1778.38|1760.58|1777.97|1760.17|14
1649758030000|2022-04-12 10:07:10|1778.27|1760.47|1778.52|1760.72|1778.52|1760.72|1778.11|1760.31|10
1649758040000|2022-04-12 10:07:20|1778.57|1760.77|1778.53|1760.73|1778.6|1760.8|1778.53|1760.73|4
1649758050000|2022-04-12 10:07:30|1778.54|1760.74|1778.53|1760.73|1778.54|1760.74|1778.45|1760.65|8
1649758060000|2022-04-12 10:07:40|1778.41|1760.61|1778.23|1760.43|1778.41|1760.61|1777.79|1759.99|9
1649758070000|2022-04-12 10:07:50|1778.2|1760.4|1778.16|1760.36|1778.31|1760.51|1778.15|1760.35|12
1649758080000|2022-04-12 10:08:00|1778.19|1760.39|1778.54|1760.74|1778.54|1760.74|1778.19|1760.39|9
1649758090000|2022-04-12 10:08:10|1778.55|1760.75|1778.66|1760.86|1778.87|1761.07|1778.55|1760.75|5
1649758100000|2022-04-12 10:08:20|1779.17|1761.37|1778.66|1760.86|1779.17|1761.37|1778.66|1760.86|3
1649758130000|2022-04-12 10:08:50|1778.76|1760.96|1779.4|1761.6|1779.5|1761.7|1778.66|1760.86|9
1649758140000|2022-04-12 10:09:00|1779.41|1761.61|1778.85|1761.05|1779.41|1761.61|1778.7|1760.9|10
1649758150000|2022-04-12 10:09:10|1778.75|1760.95|1778.09|1760.29|1778.75|1760.95|1778.04|1760.24|6
1649758160000|2022-04-12 10:09:20|1777.56|1759.76|1776.69|1758.89|1777.56|1759.76|1776.69|1758.89|10
1649758170000|2022-04-12 10:09:30|1776.74|1758.94|1777.41|1759.61|1777.41|1759.61|1776.69|1758.89|11
1649758180000|2022-04-12 10:09:40|1777.39|1759.59|1778.52|1760.72|1778.52|1760.72|1777.36|1759.56|13
1649758190000|2022-04-12 10:09:50|1778.48|1760.68|1778.53|1760.73|1778.69|1760.89|1778.48|1760.68|8
1649758200000|2022-04-12 10:10:00|1778.58|1760.78|1777.87|1760.07|1778.58|1760.78|1777.82|1760.02|11
1649758210000|2022-04-12 10:10:10|1778.06|1760.26|1778.35|1760.55|1778.36|1760.56|1778|1760.2|9
1649758220000|2022-04-12 10:10:20|1778.34|1760.54|1777.92|1760.12|1778.37|1760.57|1777.79|1759.99|12
1649758230000|2022-04-12 10:10:30|1777.94|1760.14|1777.65|1759.85|1778.19|1760.39|1777.45|1759.65|23
1649758240000|2022-04-12 10:10:40|1777.7|1759.9|1777.75|1759.95|1777.8|1760|1777.7|1759.9|4
1649758250000|2022-04-12 10:10:50|1777.79|1759.99|1777.79|1759.99|1777.79|1759.99|1777.79|1759.99|1
1649758260000|2022-04-12 10:11:00|1777.75|1759.95|1778.42|1760.62|1778.48|1760.68|1777.48|1759.68|17
1649758270000|2022-04-12 10:11:10|1778.53|1760.73|1778.95|1761.15|1779.06|1761.26|1778.53|1760.73|20
1649758280000|2022-04-12 10:11:20|1778.96|1761.16|1778.67|1760.87|1779.07|1761.27|1778.65|1760.85|19
1649758290000|2022-04-12 10:11:30|1778.91|1761.11|1778.66|1760.86|1778.91|1761.11|1778.66|1760.86|5
1649758300000|2022-04-12 10:11:40|1778.53|1760.73|1778.53|1760.73|1778.58|1760.78|1778.53|1760.73|3
1649758310000|2022-04-12 10:11:50|1778.54|1760.74|1777.86|1760.06|1778.65|1760.85|1777.86|1760.06|6
1649758320000|2022-04-12 10:12:00|1777.8|1760|1777.7|1759.9|1777.8|1760|1777.68|1759.88|7
1649758330000|2022-04-12 10:12:10|1777.69|1759.89|1777.69|1759.89|1777.7|1759.9|1777.68|1759.88|11
1649758340000|2022-04-12 10:12:20|1777.7|1759.9|1777.54|1759.74|1777.7|1759.9|1777.54|1759.74|4
1649758350000|2022-04-12 10:12:30|1777.53|1759.73|1777.79|1759.99|1777.79|1759.99|1777.53|1759.73|8
1649758360000|2022-04-12 10:12:40|1777.69|1759.89|1777.69|1759.89|1777.69|1759.89|1777.69|1759.89|1
1649758370000|2022-04-12 10:12:50|1777.79|1759.99|1777.79|1759.99|1777.79|1759.99|1777.79|1759.99|1
1649758380000|2022-04-12 10:13:00|1777.88|1760.08|1777.73|1759.93|1777.88|1760.08|1777.73|1759.93|4
1649758390000|2022-04-12 10:13:10|1777.75|1759.95|1777.06|1759.26|1778.4|1760.6|1777.04|1759.24|13
1649758400000|2022-04-12 10:13:20|1777.15|1759.35|1778.23|1760.43|1778.26|1760.46|1777.15|1759.35|16
1649758410000|2022-04-12 10:13:30|1778.2|1760.4|1778.4|1760.6|1778.4|1760.6|1778.2|1760.4|3
1649758420000|2022-04-12 10:13:40|1778.31|1760.51|1778.4|1760.6|1778.4|1760.6|1778.31|1760.51|2
1649758430000|2022-04-12 10:13:50|1778.29|1760.49|1777.35|1759.55|1778.29|1760.49|1777.35|1759.55|5
1649758440000|2022-04-12 10:14:00|1777.48|1759.68|1777.57|1759.77|1777.57|1759.77|1777.48|1759.68|6
1649758450000|2022-04-12 10:14:10|1777.35|1759.55|1777.38|1759.58|1777.39|1759.59|1777.35|1759.55|4
1649758460000|2022-04-12 10:14:20|1777.39|1759.59|1776.82|1759.02|1777.39|1759.59|1776.72|1758.92|8
1649758470000|2022-04-12 10:14:30|1776.78|1758.98|1776.85|1759.05|1776.85|1759.05|1776.7|1758.9|7
1649758480000|2022-04-12 10:14:40|1776.8|1759|1776.79|1758.99|1776.9|1759.1|1776.75|1758.95|7
1649758490000|2022-04-12 10:14:50|1776.89|1759.09|1776.9|1759.1|1776.9|1759.1|1776.79|1758.99|6
1649758500000|2022-04-12 10:15:00|1776.85|1759.05|1776.9|1759.1|1776.92|1759.12|1776.8|1759|7
1649758510000|2022-04-12 10:15:10|1776.8|1759|1776.85|1759.05|1776.9|1759.1|1776.8|1759|7
1649758520000|2022-04-12 10:15:20|1776.92|1759.12|1777.44|1759.64|1777.44|1759.64|1776.82|1759.02|12
1649758530000|2022-04-12 10:15:30|1777.43|1759.63|1777.46|1759.66|1777.48|1759.68|1777.39|1759.59|13
1649758540000|2022-04-12 10:15:40|1777.47|1759.67|1777.74|1759.94|1777.74|1759.94|1777.46|1759.66|18
1649758550000|2022-04-12 10:15:50|1777.77|1759.97|1777.72|1759.92|1777.77|1759.97|1777.72|1759.92|4
1649758560000|2022-04-12 10:16:00|1777.4|1759.6|1777.38|1759.58|1777.41|1759.61|1777.36|1759.56|14
1649758570000|2022-04-12 10:16:10|1777.37|1759.57|1776.85|1759.05|1777.37|1759.57|1776.85|1759.05|6
1649758580000|2022-04-12 10:16:20|1776.75|1758.95|1776.59|1758.79|1776.9|1759.1|1776.59|1758.79|9
1649758590000|2022-04-12 10:16:30|1776.64|1758.84|1776.2|1758.4|1776.91|1759.11|1775.85|1758.05|16
1649758600000|2022-04-12 10:16:40|1776.3|1758.5|1775.9|1758.1|1776.3|1758.5|1775.83|1758.03|3
1649758610000|2022-04-12 10:16:50|1775.77|1757.97|1775.9|1758.1|1775.9|1758.1|1775.77|1757.97|2
1649758630000|2022-04-12 10:17:10|1776|1758.2|1775.9|1758.1|1776|1758.2|1775.9|1758.1|3
1649758650000|2022-04-12 10:17:30|1775.98|1758.18|1775.9|1758.1|1775.98|1758.18|1775.77|1757.97|4
1649758670000|2022-04-12 10:17:50|1775.62|1757.82|1774.9|1757.1|1775.62|1757.82|1774.85|1757.05|8
1649758680000|2022-04-12 10:18:00|1774.45|1756.65|1774.47|1756.67|1774.65|1756.85|1774.22|1756.42|18
1649758690000|2022-04-12 10:18:10|1774.45|1756.65|1770.47|1752.67|1774.62|1756.82|1770.47|1752.67|23
1649758700000|2022-04-12 10:18:20|1771.12|1753.32|1767.76|1749.96|1771.12|1753.32|1767.71|1749.91|24
1649758710000|2022-04-12 10:18:30|1767.81|1750.01|1766.76|1748.96|1768|1750.2|1766.62|1748.82|25
1649758720000|2022-04-12 10:18:40|1766.68|1748.88|1767.64|1749.84|1768.3|1750.5|1766.68|1748.88|28
1649758730000|2022-04-12 10:18:50|1768.14|1750.34|1767.65|1749.85|1768.14|1750.34|1767.65|1749.85|6
1649758740000|2022-04-12 10:19:00|1767.55|1749.75|1768.09|1750.29|1768.22|1750.42|1767.55|1749.75|20
1649758750000|2022-04-12 10:19:10|1768.05|1750.25|1768.02|1750.22|1768.23|1750.43|1767.78|1749.98|15
1649758760000|2022-04-12 10:19:20|1767.99|1750.19|1768.06|1750.26|1768.3|1750.5|1767.6|1749.8|15
1649758770000|2022-04-12 10:19:30|1768.08|1750.28|1768.13|1750.33|1768.3|1750.5|1768.03|1750.23|13
1649758780000|2022-04-12 10:19:40|1768.16|1750.36|1767.82|1750.02|1768.27|1750.47|1767.82|1750.02|11
1649758790000|2022-04-12 10:19:50|1767.68|1749.88|1768.98|1751.18|1768.98|1751.18|1767.46|1749.66|23
1649758800000|2022-04-12 10:20:00|1768.88|1751.08|1768.93|1751.13|1769.12|1751.32|1768.76|1750.96|16
1649758810000|2022-04-12 10:20:10|1768.85|1751.05|1768.98|1751.18|1769.03|1751.23|1768.83|1751.03|11
1649758820000|2022-04-12 10:20:20|1768.96|1751.16|1770.22|1752.42|1770.24|1752.44|1768.93|1751.13|22
1649758830000|2022-04-12 10:20:30|1770.23|1752.43|1769.14|1751.34|1770.38|1752.58|1768.65|1750.85|21
1649758840000|2022-04-12 10:20:40|1769.15|1751.35|1769.25|1751.45|1769.26|1751.46|1769.12|1751.32|9
1649758850000|2022-04-12 10:20:50|1769.3|1751.5|1769.64|1751.84|1769.66|1751.86|1769.3|1751.5|18
1649758860000|2022-04-12 10:21:00|1769.66|1751.86|1769.65|1751.85|1769.66|1751.86|1769.58|1751.78|9
1649758870000|2022-04-12 10:21:10|1769.68|1751.88|1769.65|1751.85|1769.7|1751.9|1769.63|1751.83|9
1649758880000|2022-04-12 10:21:20|1769.63|1751.83|1769.47|1751.67|1769.65|1751.85|1769.47|1751.67|9
1649758890000|2022-04-12 10:21:30|1769.45|1751.65|1769.28|1751.48|1769.45|1751.65|1769.15|1751.35|16
1649758900000|2022-04-12 10:21:40|1769.29|1751.49|1769.4|1751.6|1769.4|1751.6|1769.11|1751.31|8
1649758910000|2022-04-12 10:21:50|1769.41|1751.61|1769.41|1751.61|1769.41|1751.61|1769.05|1751.25|7
1649758920000|2022-04-12 10:22:00|1769.5|1751.7|1769.5|1751.7|1769.5|1751.7|1769.35|1751.55|12
1649758930000|2022-04-12 10:22:10|1769.35|1751.55|1769.5|1751.7|1769.5|1751.7|1769.35|1751.55|4
1649758950000|2022-04-12 10:22:30|1769.66|1751.86|1769.7|1751.9|1769.7|1751.9|1769.65|1751.85|3
1649758960000|2022-04-12 10:22:40|1769.43|1751.63|1768.65|1750.85|1769.43|1751.63|1768.6|1750.8|11
1649758970000|2022-04-12 10:22:50|1768.58|1750.78|1768.55|1750.75|1768.58|1750.78|1768.55|1750.75|3
1649758980000|2022-04-12 10:23:00|1768.56|1750.76|1768.57|1750.77|1768.57|1750.77|1768.56|1750.76|4
1649758990000|2022-04-12 10:23:10|1768.7|1750.9|1768.59|1750.79|1768.7|1750.9|1768.48|1750.68|17
1649759000000|2022-04-12 10:23:20|1768.58|1750.78|1768.49|1750.69|1768.7|1750.9|1768.49|1750.69|10
1649759010000|2022-04-12 10:23:30|1768.4|1750.6|1768.34|1750.54|1768.4|1750.6|1768.34|1750.54|8
1649759020000|2022-04-12 10:23:40|1768.35|1750.55|1767.6|1749.8|1768.42|1750.62|1767.44|1749.64|19
1649759030000|2022-04-12 10:23:50|1767.47|1749.67|1766.57|1748.77|1767.47|1749.67|1766.57|1748.77|8
1649759040000|2022-04-12 10:24:00|1766.51|1748.71|1764.85|1747.05|1766.51|1748.71|1764.67|1746.87|22
1649759050000|2022-04-12 10:24:10|1764.82|1747.02|1763.66|1745.86|1764.82|1747.02|1763.4|1745.6|15
1649759060000|2022-04-12 10:24:20|1763.55|1745.75|1763.38|1745.58|1763.66|1745.86|1762.91|1745.11|17
1649759070000|2022-04-12 10:24:30|1763.36|1745.56|1763.59|1745.79|1763.65|1745.85|1763.36|1745.56|11
1649759080000|2022-04-12 10:24:40|1763.76|1745.96|1763.87|1746.07|1764.29|1746.49|1763.54|1745.74|16
1649759090000|2022-04-12 10:24:50|1763.9|1746.1|1763.8|1746|1764.32|1746.52|1763.8|1746|17
1649759100000|2022-04-12 10:25:00|1763.77|1745.97|1763.63|1745.83|1764.06|1746.26|1763.6|1745.8|15
1649759110000|2022-04-12 10:25:10|1763.65|1745.85|1763.7|1745.9|1763.93|1746.13|1763.58|1745.78|16
1649759120000|2022-04-12 10:25:20|1763.66|1745.86|1763.15|1745.35|1763.91|1746.11|1763.15|1745.35|15
1649759130000|2022-04-12 10:25:30|1763.12|1745.32|1762.97|1745.17|1763.12|1745.32|1762.77|1744.97|7
1649759140000|2022-04-12 10:25:40|1762.87|1745.07|1762.82|1745.02|1762.87|1745.07|1762.82|1745.02|5
1649759150000|2022-04-12 10:25:50|1762.87|1745.07|1762.97|1745.17|1763.23|1745.43|1762.87|1745.07|13
1649759160000|2022-04-12 10:26:00|1762.82|1745.02|1763.05|1745.25|1763.78|1745.98|1762.82|1745.02|28
1649759170000|2022-04-12 10:26:10|1762.91|1745.11|1762.97|1745.17|1763|1745.2|1762.67|1744.87|9
1649759180000|2022-04-12 10:26:20|1762.99|1745.19|1763.46|1745.66|1763.48|1745.68|1762.97|1745.17|10
1649759190000|2022-04-12 10:26:30|1763.49|1745.69|1763.55|1745.75|1763.55|1745.75|1763.49|1745.69|3
1649759200000|2022-04-12 10:26:40|1763.51|1745.71|1763.51|1745.71|1763.51|1745.71|1763.49|1745.69|3
1649759210000|2022-04-12 10:26:50|1763.4|1745.6|1762.94|1745.14|1763.44|1745.64|1762.94|1745.14|10
1649759220000|2022-04-12 10:27:00|1762.93|1745.13|1763.4|1745.6|1763.4|1745.6|1762.87|1745.07|16
1649759230000|2022-04-12 10:27:10|1763.41|1745.61|1763.51|1745.71|1763.51|1745.71|1763.41|1745.61|2
1649759240000|2022-04-12 10:27:20|1763.45|1745.65|1762.92|1745.12|1763.45|1745.65|1762.82|1745.02|6
1649759250000|2022-04-12 10:27:30|1762.77|1744.97|1763.51|1745.71|1763.51|1745.71|1762.77|1744.97|7
1649759270000|2022-04-12 10:27:50|1763.84|1746.04|1763.51|1745.71|1763.84|1746.04|1763.51|1745.71|2
1649759280000|2022-04-12 10:28:00|1763.98|1746.18|1763.95|1746.15|1763.98|1746.18|1763.61|1745.81|5
1649759290000|2022-04-12 10:28:10|1763.61|1745.81|1763.51|1745.71|1763.7|1745.9|1763.51|1745.71|4
1649759310000|2022-04-12 10:28:30|1763.56|1745.76|1763.43|1745.63|1763.56|1745.76|1763.12|1745.32|7
1649759320000|2022-04-12 10:28:40|1763.12|1745.32|1762.97|1745.17|1763.46|1745.66|1762.87|1745.07|9
1649759330000|2022-04-12 10:28:50|1763.02|1745.22|1763|1745.2|1763.02|1745.22|1763|1745.2|3
1649759340000|2022-04-12 10:29:00|1763.05|1745.25|1763.4|1745.6|1763.4|1745.6|1763.05|1745.25|11
1649759350000|2022-04-12 10:29:10|1763.8|1746|1763.51|1745.71|1763.8|1746|1763.5|1745.7|9
1649759360000|2022-04-12 10:29:20|1763.57|1745.77|1763.51|1745.71|1763.57|1745.77|1763.51|1745.71|2
1649759370000|2022-04-12 10:29:30|1763.75|1745.95|1763.88|1746.08|1763.88|1746.08|1763.75|1745.95|2
1649759380000|2022-04-12 10:29:40|1763.85|1746.05|1762.84|1745.04|1763.85|1746.05|1762.8|1745|13
1649759390000|2022-04-12 10:29:50|1762.89|1745.09|1763.3|1745.5|1763.32|1745.52|1762.64|1744.84|13
1649759400000|2022-04-12 10:30:00|1763.32|1745.52|1762.95|1745.15|1763.51|1745.71|1762.7|1744.9|12
1649759410000|2022-04-12 10:30:10|1763.25|1745.45|1763.37|1745.57|1763.37|1745.57|1762.95|1745.15|21
1649759420000|2022-04-12 10:30:20|1763.1|1745.3|1763.35|1745.55|1763.37|1745.57|1763|1745.2|8
1649759430000|2022-04-12 10:30:30|1763.37|1745.57|1763.1|1745.3|1763.37|1745.57|1762.93|1745.13|5
1649759440000|2022-04-12 10:30:40|1762.8|1745|1763.44|1745.64|1763.5|1745.7|1762.8|1745|9
1649759450000|2022-04-12 10:30:50|1763.57|1745.77|1763.51|1745.71|1763.57|1745.77|1763.51|1745.71|2
1649759460000|2022-04-12 10:31:00|1763.55|1745.75|1763.51|1745.71|1763.59|1745.79|1763.51|1745.71|5
1649759470000|2022-04-12 10:31:10|1763.61|1745.81|1763.79|1745.99|1763.79|1745.99|1763.51|1745.71|4
1649759480000|2022-04-12 10:31:20|1763.51|1745.71|1763.64|1745.84|1763.64|1745.84|1763.51|1745.71|2
1649759490000|2022-04-12 10:31:30|1763.65|1745.85|1763.65|1745.85|1763.65|1745.85|1763.65|1745.85|1
1649759500000|2022-04-12 10:31:40|1763.68|1745.88|1764.12|1746.32|1764.12|1746.32|1763.68|1745.88|6
1649759510000|2022-04-12 10:31:50|1764.15|1746.35|1765.36|1747.56|1765.4|1747.6|1763.9|1746.1|10
1649759520000|2022-04-12 10:32:00|1765.38|1747.58|1766.04|1748.24|1766.05|1748.25|1765.38|1747.58|17
1649759530000|2022-04-12 10:32:10|1766.06|1748.26|1766.9|1749.1|1767.12|1749.32|1766.06|1748.26|8
1649759540000|2022-04-12 10:32:20|1766.4|1748.6|1765.6|1747.8|1766.4|1748.6|1765.4|1747.6|15
1649759550000|2022-04-12 10:32:30|1765.38|1747.58|1765.05|1747.25|1765.38|1747.58|1764.65|1746.85|19
1649759560000|2022-04-12 10:32:40|1765.1|1747.3|1763.75|1745.95|1765.17|1747.37|1763.75|1745.95|17
1649759570000|2022-04-12 10:32:50|1763.85|1746.05|1763.57|1745.77|1763.93|1746.13|1763.57|1745.77|11
1649759580000|2022-04-12 10:33:00|1763.6|1745.8|1763.59|1745.79|1763.62|1745.82|1763.51|1745.71|6
1649759590000|2022-04-12 10:33:10|1763.62|1745.82|1763.76|1745.96|1763.76|1745.96|1763.53|1745.73|18
1649759600000|2022-04-12 10:33:20|1764.14|1746.34|1764.41|1746.61|1764.41|1746.61|1764.14|1746.34|11
1649759610000|2022-04-12 10:33:30|1764.4|1746.6|1764.7|1746.9|1764.85|1747.05|1764.4|1746.6|8
1649759620000|2022-04-12 10:33:40|1764.74|1746.94|1764.76|1746.96|1764.76|1746.96|1764.65|1746.85|10
1649759630000|2022-04-12 10:33:50|1765.05|1747.25|1765.17|1747.37|1765.17|1747.37|1764.39|1746.59|25
1649759640000|2022-04-12 10:34:00|1765.28|1747.48|1765.38|1747.58|1765.39|1747.59|1765.28|1747.48|15
1649759650000|2022-04-12 10:34:10|1765.37|1747.57|1765.39|1747.59|1765.39|1747.59|1765.37|1747.57|6
1649759660000|2022-04-12 10:34:20|1765.38|1747.58|1764.58|1746.78|1765.4|1747.6|1764.54|1746.74|14
1649759670000|2022-04-12 10:34:30|1764.97|1747.17|1764.61|1746.81|1764.97|1747.17|1764.57|1746.77|20
1649759680000|2022-04-12 10:34:40|1764.62|1746.82|1764.66|1746.86|1764.66|1746.86|1764.61|1746.81|14
1649759690000|2022-04-12 10:34:50|1764.68|1746.88|1765.25|1747.45|1765.27|1747.47|1764.68|1746.88|23
1649759700000|2022-04-12 10:35:00|1765.27|1747.47|1765.84|1748.04|1765.88|1748.08|1765.07|1747.27|20
1649759710000|2022-04-12 10:35:10|1765.66|1747.86|1766.37|1748.57|1766.37|1748.57|1765.66|1747.86|14
1649759720000|2022-04-12 10:35:20|1766.29|1748.49|1766.9|1749.1|1766.9|1749.1|1766.29|1748.49|6
1649759730000|2022-04-12 10:35:30|1767.08|1749.28|1766.64|1748.84|1767.08|1749.28|1766.64|1748.84|8
1649759740000|2022-04-12 10:35:40|1766.9|1749.1|1766.9|1749.1|1767.15|1749.35|1766.81|1749.01|5
1649759750000|2022-04-12 10:35:50|1767.4|1749.6|1767.62|1749.82|1767.62|1749.82|1767.4|1749.6|2
1649759760000|2022-04-12 10:36:00|1767.9|1750.1|1768.4|1750.6|1768.4|1750.6|1767.9|1750.1|5
1649759770000|2022-04-12 10:36:10|1768.48|1750.68|1767.53|1749.73|1768.85|1751.05|1767.53|1749.73|15
1649759780000|2022-04-12 10:36:20|1767.78|1749.98|1767.53|1749.73|1768.04|1750.24|1767.53|1749.73|6
1649759790000|2022-04-12 10:36:30|1767.62|1749.82|1768.23|1750.43|1768.41|1750.61|1767.62|1749.82|24
1649759800000|2022-04-12 10:36:40|1768.11|1750.31|1767.77|1749.97|1768.13|1750.33|1767.75|1749.95|7
1649759810000|2022-04-12 10:36:50|1767.85|1750.05|1768.8|1751|1768.8|1751|1767.77|1749.97|13
1649759820000|2022-04-12 10:37:00|1768.81|1751.01|1769.19|1751.39|1769.3|1751.5|1768.81|1751.01|14
1649759830000|2022-04-12 10:37:10|1769.2|1751.4|1769.38|1751.58|1769.38|1751.58|1769.2|1751.4|9
1649759840000|2022-04-12 10:37:20|1769.59|1751.79|1768.7|1750.9|1769.59|1751.79|1768.65|1750.85|7
1649759850000|2022-04-12 10:37:30|1768.48|1750.68|1768.36|1750.56|1768.48|1750.68|1768.3|1750.5|4
1649759860000|2022-04-12 10:37:40|1768.06|1750.26|1768.24|1750.44|1768.24|1750.44|1768.06|1750.26|3
1649759870000|2022-04-12 10:37:50|1767.87|1750.07|1767.87|1750.07|1767.87|1750.07|1767.87|1750.07|1
1649759880000|2022-04-12 10:38:00|1767.67|1749.87|1767.86|1750.06|1767.86|1750.06|1767.65|1749.85|3
1649759890000|2022-04-12 10:38:10|1767.87|1750.07|1767.91|1750.11|1767.98|1750.18|1767.86|1750.06|8
1649759900000|2022-04-12 10:38:20|1767.75|1749.95|1767.78|1749.98|1767.94|1750.14|1767.75|1749.95|8
1649759910000|2022-04-12 10:38:30|1767.75|1749.95|1767.96|1750.16|1767.98|1750.18|1767.75|1749.95|5
1649759920000|2022-04-12 10:38:40|1767.94|1750.14|1768.04|1750.24|1768.07|1750.27|1767.91|1750.11|15
1649759930000|2022-04-12 10:38:50|1768.23|1750.43|1768.33|1750.53|1768.4|1750.6|1768.23|1750.43|8
1649759940000|2022-04-12 10:39:00|1768.32|1750.52|1768.5|1750.7|1768.5|1750.7|1768.31|1750.51|4
1649759950000|2022-04-12 10:39:10|1768.47|1750.67|1768.83|1751.03|1769.05|1751.25|1768.47|1750.67|11
1649759960000|2022-04-12 10:39:20|1768.77|1750.97|1770.4|1752.6|1770.4|1752.6|1768.77|1750.97|16
1649759970000|2022-04-12 10:39:30|1770.31|1752.51|1770.82|1753.02|1771.4|1753.6|1770.28|1752.48|15
1649759980000|2022-04-12 10:39:40|1771.01|1753.21|1771.4|1753.6|1771.4|1753.6|1770.63|1752.83|10
1649759990000|2022-04-12 10:39:50|1771.34|1753.54|1771.4|1753.6|1771.4|1753.6|1771.31|1753.51|4
1649760000000|2022-04-12 10:40:00|1771.31|1753.51|1771.4|1753.6|1771.4|1753.6|1771.31|1753.51|3
1649760010000|2022-04-12 10:40:10|1771.48|1753.68|1771.4|1753.6|1771.48|1753.68|1771.4|1753.6|4
1649760020000|2022-04-12 10:40:20|1771.31|1753.51|1771.4|1753.6|1771.5|1753.7|1771.31|1753.51|11
1649760030000|2022-04-12 10:40:30|1771.21|1753.41|1771.4|1753.6|1771.44|1753.64|1770.76|1752.96|8
1649760040000|2022-04-12 10:40:40|1771.19|1753.39|1771.4|1753.6|1771.53|1753.73|1771.19|1753.39|7
1649760050000|2022-04-12 10:40:50|1771.34|1753.54|1771.9|1754.1|1772.15|1754.35|1771.34|1753.54|8
1649760060000|2022-04-12 10:41:00|1771.4|1753.6|1770.85|1753.05|1771.4|1753.6|1770.45|1752.65|15
1649760070000|2022-04-12 10:41:10|1770.45|1752.65|1769.52|1751.72|1770.5|1752.7|1769.36|1751.56|29
1649760080000|2022-04-12 10:41:20|1769.59|1751.79|1770.25|1752.45|1770.32|1752.52|1769.47|1751.67|20
1649760090000|2022-04-12 10:41:30|1770.26|1752.46|1770.46|1752.66|1770.5|1752.7|1770.26|1752.46|10
1649760100000|2022-04-12 10:41:40|1770.48|1752.68|1770.4|1752.6|1770.5|1752.7|1770.4|1752.6|3
1649760130000|2022-04-12 10:42:10|1770.38|1752.58|1771.4|1753.6|1771.4|1753.6|1770.36|1752.56|6
1649760140000|2022-04-12 10:42:20|1771.3|1753.5|1770.62|1752.82|1771.4|1753.6|1770.62|1752.82|7
1649760150000|2022-04-12 10:42:30|1770.85|1753.05|1770.4|1752.6|1770.85|1753.05|1770.4|1752.6|3
1649760160000|2022-04-12 10:42:40|1770.35|1752.55|1770.4|1752.6|1770.4|1752.6|1770.35|1752.55|4
1649760170000|2022-04-12 10:42:50|1770.43|1752.63|1770.4|1752.6|1770.43|1752.63|1770.39|1752.59|3
1649760180000|2022-04-12 10:43:00|1770.38|1752.58|1770.37|1752.57|1770.4|1752.6|1770.33|1752.53|11
1649760190000|2022-04-12 10:43:10|1770.34|1752.54|1770.4|1752.6|1770.4|1752.6|1770.33|1752.53|6
1649760200000|2022-04-12 10:43:20|1770.31|1752.51|1770.4|1752.6|1770.4|1752.6|1770.31|1752.51|3
1649760210000|2022-04-12 10:43:30|1770.37|1752.57|1770.4|1752.6|1770.4|1752.6|1770.33|1752.53|3
1649760220000|2022-04-12 10:43:40|1770.36|1752.56|1770.56|1752.76|1770.56|1752.76|1770.36|1752.56|7
1649760230000|2022-04-12 10:43:50|1770.57|1752.77|1771.32|1753.52|1771.32|1753.52|1770.57|1752.77|4
1649760240000|2022-04-12 10:44:00|1771.23|1753.43|1770.9|1753.1|1771.23|1753.43|1770.75|1752.95|3
1649760260000|2022-04-12 10:44:20|1770.51|1752.71|1770.51|1752.71|1770.75|1752.95|1770.51|1752.71|9
1649760270000|2022-04-12 10:44:30|1770.53|1752.73|1770.75|1752.95|1770.75|1752.95|1770.51|1752.71|7
1649760290000|2022-04-12 10:44:50|1770.49|1752.69|1770.6|1752.8|1770.61|1752.81|1770.46|1752.66|14
1649760300000|2022-04-12 10:45:00|1770.58|1752.78|1771.08|1753.28|1771.11|1753.31|1770.58|1752.78|20
1649760310000|2022-04-12 10:45:10|1771.09|1753.29|1772.28|1754.48|1772.28|1754.48|1771.09|1753.29|23
1649760320000|2022-04-12 10:45:20|1772.25|1754.45|1772.41|1754.61|1772.45|1754.65|1772.25|1754.45|15
1649760330000|2022-04-12 10:45:30|1772.45|1754.65|1773.08|1755.28|1773.1|1755.3|1772.45|1754.65|16
1649760340000|2022-04-12 10:45:40|1772.81|1755.01|1773.38|1755.58|1773.4|1755.6|1772.8|1755|18
1649760350000|2022-04-12 10:45:50|1773.35|1755.55|1773.4|1755.6|1773.69|1755.89|1773.35|1755.55|15
1649760360000|2022-04-12 10:46:00|1773.43|1755.63|1773.37|1755.57|1773.43|1755.63|1773.06|1755.26|6
1649760370000|2022-04-12 10:46:10|1773.4|1755.6|1773.25|1755.45|1773.4|1755.6|1773.21|1755.41|10
1649760380000|2022-04-12 10:46:20|1773.24|1755.44|1772.55|1754.75|1773.28|1755.48|1772.55|1754.75|14
1649760390000|2022-04-12 10:46:30|1772.51|1754.71|1772.54|1754.74|1772.54|1754.74|1772.5|1754.7|5
1649760400000|2022-04-12 10:46:40|1772.61|1754.81|1772.49|1754.69|1772.61|1754.81|1772.49|1754.69|8
1649760410000|2022-04-12 10:46:50|1772.41|1754.61|1771.5|1753.7|1772.41|1754.61|1771.5|1753.7|7
1649760420000|2022-04-12 10:47:00|1771.91|1754.11|1771.63|1753.83|1771.91|1754.11|1771.59|1753.79|4
1649760430000|2022-04-12 10:47:10|1771.71|1753.91|1770.93|1753.13|1771.71|1753.91|1770.86|1753.06|9
1649760440000|2022-04-12 10:47:20|1770.95|1753.15|1770.95|1753.15|1771|1753.2|1770.8|1753|5
1649760460000|2022-04-12 10:47:40|1770.84|1753.04|1771.36|1753.56|1771.36|1753.56|1770.7|1752.9|7
1649760470000|2022-04-12 10:47:50|1771.05|1753.25|1771.36|1753.56|1771.36|1753.56|1771.05|1753.25|4
1649760480000|2022-04-12 10:48:00|1770.88|1753.08|1771.45|1753.65|1771.56|1753.76|1770.88|1753.08|8
1649760490000|2022-04-12 10:48:10|1771.46|1753.66|1771.58|1753.78|1771.86|1754.06|1771.41|1753.61|7
1649760500000|2022-04-12 10:48:20|1771.76|1753.96|1771.66|1753.86|1771.91|1754.11|1771.66|1753.86|5
1649760510000|2022-04-12 10:48:30|1771.61|1753.81|1771.5|1753.7|1771.71|1753.91|1771.47|1753.67|8
1649760520000|2022-04-12 10:48:40|1771.26|1753.46|1771.18|1753.38|1771.35|1753.55|1771.18|1753.38|6
1649760530000|2022-04-12 10:48:50|1771.24|1753.44|1771.19|1753.39|1771.34|1753.54|1771.18|1753.38|11
1649760540000|2022-04-12 10:49:00|1771.14|1753.34|1771.24|1753.44|1771.31|1753.51|1770.88|1753.08|10
1649760550000|2022-04-12 10:49:10|1771.31|1753.51|1771.23|1753.43|1771.31|1753.51|1770.97|1753.17|15
1649760560000|2022-04-12 10:49:20|1771.21|1753.41|1771.46|1753.66|1771.49|1753.69|1771.21|1753.41|13
1649760570000|2022-04-12 10:49:30|1771.57|1753.77|1771.6|1753.8|1771.6|1753.8|1771.57|1753.77|4
1649760580000|2022-04-12 10:49:40|1771.59|1753.79|1771.25|1753.45|1771.6|1753.8|1771.25|1753.45|6
1649760590000|2022-04-12 10:49:50|1771.38|1753.58|1771.39|1753.59|1771.39|1753.59|1771.38|1753.58|14
1649760600000|2022-04-12 10:50:00|1771.31|1753.51|1771.52|1753.72|1771.6|1753.8|1771.12|1753.32|18
1649760610000|2022-04-12 10:50:10|1771.54|1753.74|1771.38|1753.58|1771.58|1753.78|1771.16|1753.36|20
1649760620000|2022-04-12 10:50:20|1771.29|1753.49|1770.87|1753.07|1771.38|1753.58|1770.55|1752.75|10
1649760630000|2022-04-12 10:50:30|1771.09|1753.29|1770.9|1753.1|1771.25|1753.45|1770.9|1753.1|8
1649760640000|2022-04-12 10:50:40|1771.11|1753.31|1771.44|1753.64|1771.47|1753.67|1770.9|1753.1|20
1649760650000|2022-04-12 10:50:50|1771.43|1753.63|1771.58|1753.78|1771.58|1753.78|1771.43|1753.63|10
1649760660000|2022-04-12 10:51:00|1771.59|1753.79|1771.68|1753.88|1771.74|1753.94|1771.56|1753.76|16
1649760670000|2022-04-12 10:51:10|1771.66|1753.86|1772.33|1754.53|1772.36|1754.56|1771.59|1753.79|20
1649760680000|2022-04-12 10:51:20|1772.35|1754.55|1772.36|1754.56|1772.41|1754.61|1772.33|1754.53|15
1649760690000|2022-04-12 10:51:30|1772.35|1754.55|1772.93|1755.13|1772.93|1755.13|1772.35|1754.55|15
1649760700000|2022-04-12 10:51:40|1773.07|1755.27|1773.36|1755.56|1773.39|1755.59|1772.81|1755.01|19
1649760710000|2022-04-12 10:51:50|1773.41|1755.61|1772.53|1754.73|1773.41|1755.61|1772.53|1754.73|15
1649760720000|2022-04-12 10:52:00|1772.54|1754.74|1773.33|1755.53|1773.33|1755.53|1772.54|1754.74|19
1649760730000|2022-04-12 10:52:10|1773.37|1755.57|1774.12|1756.32|1774.12|1756.32|1773.34|1755.54|8
1649760740000|2022-04-12 10:52:20|1774.09|1756.29|1773.7|1755.9|1774.09|1756.29|1773.65|1755.85|4
1649760750000|2022-04-12 10:52:30|1773.64|1755.84|1773.7|1755.9|1773.7|1755.9|1773.64|1755.84|2
1649760760000|2022-04-12 10:52:40|1773.61|1755.81|1773.5|1755.7|1773.64|1755.84|1773.44|1755.64|4
1649760780000|2022-04-12 10:53:00|1773.47|1755.67|1773.5|1755.7|1773.5|1755.7|1773.47|1755.67|2
1649760790000|2022-04-12 10:53:10|1773.48|1755.68|1773.65|1755.85|1773.65|1755.85|1773.41|1755.61|8
1649760800000|2022-04-12 10:53:20|1773.51|1755.71|1773.4|1755.6|1773.55|1755.75|1773.4|1755.6|3
1649760810000|2022-04-12 10:53:30|1773.54|1755.74|1773.6|1755.8|1773.6|1755.8|1773.54|1755.74|6
1649760820000|2022-04-12 10:53:40|1773.4|1755.6|1773.23|1755.43|1773.4|1755.6|1773.21|1755.41|9
1649760830000|2022-04-12 10:53:50|1773.32|1755.52|1772.63|1754.83|1773.32|1755.52|1772.57|1754.77|8
1649760840000|2022-04-12 10:54:00|1772.64|1754.84|1773.31|1755.51|1773.38|1755.58|1772.64|1754.84|19
1649760850000|2022-04-12 10:54:10|1773.18|1755.38|1773.31|1755.51|1773.31|1755.51|1773.18|1755.38|4
1649760860000|2022-04-12 10:54:20|1773.23|1755.43|1773.23|1755.43|1773.24|1755.44|1772.8|1755|5
1649760870000|2022-04-12 10:54:30|1773.22|1755.42|1773.23|1755.43|1773.29|1755.49|1772.82|1755.02|15
1649760880000|2022-04-12 10:54:40|1773.31|1755.51|1773.38|1755.58|1773.42|1755.62|1772.78|1754.98|14
1649760890000|2022-04-12 10:54:50|1773.35|1755.55|1773.4|1755.6|1773.46|1755.66|1773.33|1755.53|9
1649760900000|2022-04-12 10:55:00|1773.45|1755.65|1773.5|1755.7|1773.5|1755.7|1773.45|1755.65|4
1649760910000|2022-04-12 10:55:10|1773.49|1755.69|1772.81|1755.01|1773.55|1755.75|1772.81|1755.01|11
1649760920000|2022-04-12 10:55:20|1773.24|1755.44|1772.4|1754.6|1773.4|1755.6|1772.17|1754.37|14
1649760930000|2022-04-12 10:55:30|1772.37|1754.57|1772.32|1754.52|1772.41|1754.61|1772.07|1754.27|11
1649760940000|2022-04-12 10:55:40|1772.44|1754.64|1773.38|1755.58|1773.38|1755.58|1772.42|1754.62|25
1649760950000|2022-04-12 10:55:50|1773.3|1755.5|1772.39|1754.59|1773.4|1755.6|1772.25|1754.45|19
1649760960000|2022-04-12 10:56:00|1772.34|1754.54|1772.26|1754.46|1772.4|1754.6|1771.88|1754.08|8
1649760970000|2022-04-12 10:56:10|1772.25|1754.45|1771.47|1753.67|1772.25|1754.45|1771.47|1753.67|13
1649760980000|2022-04-12 10:56:20|1771.6|1753.8|1770.19|1752.39|1771.6|1753.8|1770.08|1752.28|16
1649760990000|2022-04-12 10:56:30|1769.69|1751.89|1769.35|1751.55|1769.85|1752.05|1769.29|1751.49|10
1649761000000|2022-04-12 10:56:40|1769.34|1751.54|1769.4|1751.6|1769.4|1751.6|1769.33|1751.53|3
1649761010000|2022-04-12 10:56:50|1769.32|1751.52|1769.4|1751.6|1769.4|1751.6|1769.32|1751.52|3
1649761030000|2022-04-12 10:57:10|1769.32|1751.52|1769.4|1751.6|1769.4|1751.6|1769.32|1751.52|3
1649761040000|2022-04-12 10:57:20|1769.36|1751.56|1768.85|1751.05|1769.4|1751.6|1768.85|1751.05|5
1649761050000|2022-04-12 10:57:30|1768.8|1751|1768.75|1750.95|1768.9|1751.1|1768.75|1750.95|7
1649761060000|2022-04-12 10:57:40|1768.76|1750.96|1768.75|1750.95|1768.76|1750.96|1768.75|1750.95|2
1649761070000|2022-04-12 10:57:50|1768.65|1750.85|1768.75|1750.95|1768.76|1750.96|1768.65|1750.85|4
1649761080000|2022-04-12 10:58:00|1768.76|1750.96|1768.75|1750.95|1768.76|1750.96|1768.75|1750.95|2
1649761090000|2022-04-12 10:58:10|1768.76|1750.96|1768.46|1750.66|1768.8|1751|1768.46|1750.66|5
1649761100000|2022-04-12 10:58:20|1768.47|1750.67|1768.8|1751|1768.8|1751|1768.47|1750.67|3
1649761110000|2022-04-12 10:58:30|1768.85|1751.05|1769.42|1751.62|1769.42|1751.62|1768.85|1751.05|5
1649761120000|2022-04-12 10:58:40|1769.73|1751.93|1769.37|1751.57|1769.73|1751.93|1769.35|1751.55|7
1649761130000|2022-04-12 10:58:50|1768.65|1750.85|1768.85|1751.05|1769.15|1751.35|1768.64|1750.84|5
1649761140000|2022-04-12 10:59:00|1769.15|1751.35|1769.41|1751.61|1769.41|1751.61|1769.15|1751.35|5
1649761150000|2022-04-12 10:59:10|1769.44|1751.64|1769.55|1751.75|1769.55|1751.75|1769.44|1751.64|3
1649761160000|2022-04-12 10:59:20|1769.51|1751.71|1769.66|1751.86|1769.66|1751.86|1769.51|1751.71|3
1649761170000|2022-04-12 10:59:30|1769.7|1751.9|1769.5|1751.7|1769.7|1751.9|1769.5|1751.7|3
1649761180000|2022-04-12 10:59:40|1769.55|1751.75|1769.55|1751.75|1769.55|1751.75|1769.44|1751.64|3
1649761190000|2022-04-12 10:59:50|1769.46|1751.66|1769.6|1751.8|1769.6|1751.8|1769.46|1751.66|4
1649761200000|2022-04-12 11:00:00|1769.4|1751.6|1769.4|1751.6|1769.47|1751.67|1769.4|1751.6|5
1649761210000|2022-04-12 11:00:10|1769.41|1751.61|1769.43|1751.63|1769.43|1751.63|1769.37|1751.57|3
1649761220000|2022-04-12 11:00:20|1769.36|1751.56|1768.96|1751.16|1769.43|1751.63|1768.96|1751.16|5
1649761230000|2022-04-12 11:00:30|1769.41|1751.61|1768.78|1750.98|1769.41|1751.61|1768.61|1750.81|5
1649761240000|2022-04-12 11:00:40|1769.09|1751.29|1768.93|1751.13|1769.12|1751.32|1768.92|1751.12|8
1649761250000|2022-04-12 11:00:50|1768.92|1751.12|1768.66|1750.86|1768.92|1751.12|1768.65|1750.85|3
1649761260000|2022-04-12 11:01:00|1768.6|1750.8|1769.5|1751.7|1769.5|1751.7|1768.6|1750.8|15
1649761270000|2022-04-12 11:01:10|1769.49|1751.69|1769.49|1751.69|1769.51|1751.71|1769.49|1751.69|7
1649761280000|2022-04-12 11:01:20|1769.69|1751.89|1769.78|1751.98|1769.78|1751.98|1769.66|1751.86|4
1649761290000|2022-04-12 11:01:30|1769.77|1751.97|1769.6|1751.8|1769.82|1752.02|1769.6|1751.8|9
1649761300000|2022-04-12 11:01:40|1769.65|1751.85|1769.6|1751.8|1769.65|1751.85|1769.55|1751.75|11
1649761310000|2022-04-12 11:01:50|1769.61|1751.81|1769.62|1751.82|1769.7|1751.9|1769.52|1751.72|24
1649761320000|2022-04-12 11:02:00|1769.53|1751.73|1769.56|1751.76|1769.62|1751.82|1769.53|1751.73|11
1649761330000|2022-04-12 11:02:10|1769.55|1751.75|1769.54|1751.74|1769.6|1751.8|1769.5|1751.7|7
1649761340000|2022-04-12 11:02:20|1769.52|1751.72|1769.5|1751.7|1769.52|1751.72|1769.5|1751.7|8
1649761350000|2022-04-12 11:02:30|1769.52|1751.72|1769.25|1751.45|1769.65|1751.85|1769.25|1751.45|12
1649761360000|2022-04-12 11:02:40|1769.17|1751.37|1768.92|1751.12|1769.17|1751.37|1768.55|1750.75|9
1649761370000|2022-04-12 11:02:50|1769.09|1751.29|1769.09|1751.29|1769.25|1751.45|1768.94|1751.14|9
1649761380000|2022-04-12 11:03:00|1769.2|1751.4|1769.16|1751.36|1769.2|1751.4|1769.16|1751.36|2
1649761390000|2022-04-12 11:03:10|1769.26|1751.46|1769.35|1751.55|1769.4|1751.6|1769.25|1751.45|11
1649761400000|2022-04-12 11:03:20|1769.33|1751.53|1769.35|1751.55|1769.41|1751.61|1769.31|1751.51|15
1649761410000|2022-04-12 11:03:30|1769.4|1751.6|1768.83|1751.03|1769.4|1751.6|1768.83|1751.03|6
1649761420000|2022-04-12 11:03:40|1768.81|1751.01|1768.86|1751.06|1768.86|1751.06|1768.81|1751.01|2
1649761430000|2022-04-12 11:03:50|1768.85|1751.05|1768.76|1750.96|1768.86|1751.06|1768.76|1750.96|3
1649761440000|2022-04-12 11:04:00|1769.1|1751.3|1769.27|1751.47|1769.29|1751.49|1769.1|1751.3|19
1649761450000|2022-04-12 11:04:10|1769.33|1751.53|1768.92|1751.12|1769.34|1751.54|1768.92|1751.12|7
1649761470000|2022-04-12 11:04:30|1768.97|1751.17|1769.26|1751.46|1769.26|1751.46|1768.97|1751.17|32
1649761480000|2022-04-12 11:04:40|1769.37|1751.57|1769.69|1751.89|1769.75|1751.95|1769.3|1751.5|18
1649761490000|2022-04-12 11:04:50|1769.68|1751.88|1769.41|1751.61|1769.8|1752|1768.95|1751.15|17
1649761500000|2022-04-12 11:05:00|1769.19|1751.39|1769.5|1751.7|1769.5|1751.7|1768.75|1750.95|13
1649761510000|2022-04-12 11:05:10|1769.54|1751.74|1769.77|1751.97|1769.86|1752.06|1769.54|1751.74|11
1649761520000|2022-04-12 11:05:20|1769.6|1751.8|1770|1752.2|1770.04|1752.24|1769.6|1751.8|11
1649761530000|2022-04-12 11:05:30|1770.01|1752.21|1769.78|1751.98|1770.01|1752.21|1769.63|1751.83|7
1649761540000|2022-04-12 11:05:40|1770.02|1752.22|1770.07|1752.27|1770.07|1752.27|1769.86|1752.06|4
1649761550000|2022-04-12 11:05:50|1769.91|1752.11|1769.3|1751.5|1769.91|1752.11|1769.22|1751.42|19
1649761560000|2022-04-12 11:06:00|1769.31|1751.51|1770.05|1752.25|1770.07|1752.27|1769.28|1751.48|28
1649761570000|2022-04-12 11:06:10|1770.08|1752.28|1770.02|1752.22|1770.16|1752.36|1769.96|1752.16|27
1649761580000|2022-04-12 11:06:20|1770.07|1752.27|1769.99|1752.19|1770.13|1752.33|1769.96|1752.16|11
1649761590000|2022-04-12 11:06:30|1769.93|1752.13|1770.38|1752.58|1770.38|1752.58|1769.74|1751.94|20
1649761600000|2022-04-12 11:06:40|1770.37|1752.57|1770.4|1752.6|1770.4|1752.6|1770.34|1752.54|8
1649761610000|2022-04-12 11:06:50|1770.34|1752.54|1769.85|1752.05|1770.34|1752.54|1769.63|1751.83|5
1649761620000|2022-04-12 11:07:00|1769.58|1751.78|1769.38|1751.58|1769.85|1752.05|1769.38|1751.58|15
1649761630000|2022-04-12 11:07:10|1769.39|1751.59|1769.5|1751.7|1769.54|1751.74|1769.35|1751.55|12
1649761640000|2022-04-12 11:07:20|1769.38|1751.58|1769.53|1751.73|1769.53|1751.73|1769.32|1751.52|6
1649761650000|2022-04-12 11:07:30|1769.56|1751.76|1769.56|1751.76|1769.56|1751.76|1769.5|1751.7|4
1649761660000|2022-04-12 11:07:40|1769.48|1751.68|1769.5|1751.7|1769.51|1751.71|1769.48|1751.68|7
1649761670000|2022-04-12 11:07:50|1769.51|1751.71|1769.48|1751.68|1769.51|1751.71|1769.48|1751.68|3
1649761680000|2022-04-12 11:08:00|1769.5|1751.7|1768.67|1750.87|1769.5|1751.7|1768.62|1750.82|12
1649761690000|2022-04-12 11:08:10|1768.52|1750.72|1767.83|1750.03|1768.52|1750.72|1767.75|1749.95|12
1649761700000|2022-04-12 11:08:20|1767.75|1749.95|1767.85|1750.05|1768.17|1750.37|1767.75|1749.95|7
1649761710000|2022-04-12 11:08:30|1767.88|1750.08|1768.76|1750.96|1768.76|1750.96|1767.88|1750.08|9
1649761720000|2022-04-12 11:08:40|1768.75|1750.95|1768.76|1750.96|1768.76|1750.96|1768.75|1750.95|2
1649761730000|2022-04-12 11:08:50|1768.85|1751.05|1768.86|1751.06|1768.86|1751.06|1768.74|1750.94|7
1649761740000|2022-04-12 11:09:00|1768.89|1751.09|1768.91|1751.11|1768.93|1751.13|1768.69|1750.89|9
1649761750000|2022-04-12 11:09:10|1768.9|1751.1|1768.76|1750.96|1768.9|1751.1|1768.76|1750.96|6
1649761760000|2022-04-12 11:09:20|1768.66|1750.86|1768.66|1750.86|1768.66|1750.86|1768.66|1750.86|1
1649761770000|2022-04-12 11:09:30|1768.53|1750.73|1767.93|1750.13|1768.54|1750.74|1767.9|1750.1|9
1649761790000|2022-04-12 11:09:50|1768.18|1750.38|1768.27|1750.47|1768.41|1750.61|1768.18|1750.38|7
1649761800000|2022-04-12 11:10:00|1768.29|1750.49|1768.66|1750.86|1768.66|1750.86|1767.93|1750.13|10
1649761810000|2022-04-12 11:10:10|1768.71|1750.91|1768.81|1751.01|1768.86|1751.06|1768.71|1750.91|4
1649761840000|2022-04-12 11:10:40|1768.8|1751|1768.83|1751.03|1768.84|1751.04|1768.8|1751|5
1649761850000|2022-04-12 11:10:50|1768.7|1750.9|1769.1|1751.3|1769.15|1751.35|1768.69|1750.89|17
1649761860000|2022-04-12 11:11:00|1769.09|1751.29|1768.94|1751.14|1769.09|1751.29|1768.6|1750.8|15
1649761870000|2022-04-12 11:11:10|1768.99|1751.19|1769.16|1751.36|1769.24|1751.44|1768.94|1751.14|18
1649761880000|2022-04-12 11:11:20|1769.15|1751.35|1769.32|1751.52|1769.39|1751.59|1769.15|1751.35|16
1649761890000|2022-04-12 11:11:30|1769.31|1751.51|1769.35|1751.55|1769.4|1751.6|1769.3|1751.5|16
1649761900000|2022-04-12 11:11:40|1769.34|1751.54|1769.85|1752.05|1769.85|1752.05|1769.26|1751.46|18
1649761910000|2022-04-12 11:11:50|1769.96|1752.16|1770.27|1752.47|1770.28|1752.48|1769.96|1752.16|16
1649761920000|2022-04-12 11:12:00|1770.29|1752.49|1769.53|1751.73|1770.34|1752.54|1769.53|1751.73|17
1649761930000|2022-04-12 11:12:10|1769.54|1751.74|1769.46|1751.66|1769.76|1751.96|1769.46|1751.66|14
1649761940000|2022-04-12 11:12:20|1769.48|1751.68|1769.5|1751.7|1769.52|1751.72|1769.47|1751.67|14
1649761950000|2022-04-12 11:12:30|1769.54|1751.74|1769.58|1751.78|1769.58|1751.78|1769.54|1751.74|5
1649761960000|2022-04-12 11:12:40|1769.59|1751.79|1769.42|1751.62|1769.59|1751.79|1769.42|1751.62|9
1649761970000|2022-04-12 11:12:50|1769.48|1751.68|1769.47|1751.67|1769.52|1751.72|1769.47|1751.67|9
1649761980000|2022-04-12 11:13:00|1769.48|1751.68|1769.39|1751.59|1769.48|1751.68|1769.37|1751.57|10
1649761990000|2022-04-12 11:13:10|1769.41|1751.61|1769.38|1751.58|1769.41|1751.61|1769.38|1751.58|11
1649762000000|2022-04-12 11:13:20|1769.37|1751.57|1769.37|1751.57|1769.4|1751.6|1769.36|1751.56|10
1649762010000|2022-04-12 11:13:30|1769.36|1751.56|1769.38|1751.58|1769.39|1751.59|1769.34|1751.54|19
1649762020000|2022-04-12 11:13:40|1769.37|1751.57|1769.41|1751.61|1769.41|1751.61|1769.36|1751.56|12
1649762030000|2022-04-12 11:13:50|1769.39|1751.59|1769.53|1751.73|1769.59|1751.79|1769.38|1751.58|15
1649762040000|2022-04-12 11:14:00|1769.48|1751.68|1769.82|1752.02|1769.83|1752.03|1769.47|1751.67|20
1649762050000|2022-04-12 11:14:10|1769.81|1752.01|1770.38|1752.58|1770.38|1752.58|1769.8|1752|8
1649762060000|2022-04-12 11:14:20|1770.33|1752.53|1771.09|1753.29|1771.09|1753.29|1770.33|1752.53|11
1649762070000|2022-04-12 11:14:30|1771.25|1753.45|1771.4|1753.6|1771.4|1753.6|1771.25|1753.45|2
1649762080000|2022-04-12 11:14:40|1771.27|1753.47|1770.71|1752.91|1771.27|1753.47|1770.69|1752.89|4
1649762090000|2022-04-12 11:14:50|1770.59|1752.79|1771.4|1753.6|1771.4|1753.6|1770.59|1752.79|10
1649762100000|2022-04-12 11:15:00|1771.36|1753.56|1771.45|1753.65|1771.55|1753.75|1771.36|1753.56|4
1649762110000|2022-04-12 11:15:10|1771.55|1753.75|1772.52|1754.72|1772.83|1755.03|1771.47|1753.67|17
1649762120000|2022-04-12 11:15:20|1772.46|1754.66|1772.36|1754.56|1772.46|1754.66|1771.79|1753.99|23
1649762130000|2022-04-12 11:15:30|1772.3|1754.5|1774.4|1756.6|1774.4|1756.6|1772.3|1754.5|13
1649762140000|2022-04-12 11:15:40|1774.09|1756.29|1774.4|1756.6|1774.4|1756.6|1773.6|1755.8|11
1649762150000|2022-04-12 11:15:50|1774.1|1756.3|1774.4|1756.6|1774.4|1756.6|1774.1|1756.3|2
1649762160000|2022-04-12 11:16:00|1774.33|1756.53|1774.4|1756.6|1774.4|1756.6|1774.32|1756.52|4
1649762170000|2022-04-12 11:16:10|1774.31|1756.51|1775.4|1757.6|1775.4|1757.6|1774.31|1756.51|12
1649762180000|2022-04-12 11:16:20|1775.12|1757.32|1775.4|1757.6|1775.4|1757.6|1775.12|1757.32|4
1649762190000|2022-04-12 11:16:30|1775.15|1757.35|1775.4|1757.6|1775.4|1757.6|1775.15|1757.35|2
1649762200000|2022-04-12 11:16:40|1775.18|1757.38|1775.4|1757.6|1775.4|1757.6|1774.7|1756.9|8
1649762210000|2022-04-12 11:16:50|1774.97|1757.17|1774.5|1756.7|1775.4|1757.6|1774.5|1756.7|7
1649762220000|2022-04-12 11:17:00|1774.55|1756.75|1774.5|1756.7|1774.55|1756.75|1774.37|1756.57|3
1649762230000|2022-04-12 11:17:10|1774.65|1756.85|1774.6|1756.8|1774.65|1756.85|1774.56|1756.76|3
1649762250000|2022-04-12 11:17:30|1774.62|1756.82|1774.65|1756.85|1774.65|1756.85|1774.62|1756.82|2
1649762260000|2022-04-12 11:17:40|1774.57|1756.77|1776.26|1758.46|1776.37|1758.57|1774.57|1756.77|13
1649762270000|2022-04-12 11:17:50|1776.29|1758.49|1777.4|1759.6|1777.4|1759.6|1776.29|1758.49|11
1649762280000|2022-04-12 11:18:00|1777.36|1759.56|1776.73|1758.93|1777.36|1759.56|1776.62|1758.82|6
1649762300000|2022-04-12 11:18:20|1776.6|1758.8|1776.71|1758.91|1776.72|1758.92|1776.6|1758.8|9
1649762310000|2022-04-12 11:18:30|1776.72|1758.92|1776.66|1758.86|1776.73|1758.93|1776.58|1758.78|11
1649762320000|2022-04-12 11:18:40|1776.6|1758.8|1776.69|1758.89|1776.7|1758.9|1776.6|1758.8|6
1649762330000|2022-04-12 11:18:50|1776.66|1758.86|1776.67|1758.87|1776.69|1758.89|1776.61|1758.81|10
1649762340000|2022-04-12 11:19:00|1776.56|1758.76|1776.66|1758.86|1776.66|1758.86|1776.49|1758.69|9
1649762350000|2022-04-12 11:19:10|1776.64|1758.84|1776.66|1758.86|1776.66|1758.86|1776.64|1758.84|5
1649762360000|2022-04-12 11:19:20|1776.62|1758.82|1777.44|1759.64|1777.44|1759.64|1776.61|1758.81|14
1649762370000|2022-04-12 11:19:30|1777.4|1759.6|1778.17|1760.37|1778.4|1760.6|1777.23|1759.43|11
1649762380000|2022-04-12 11:19:40|1777.9|1760.1|1777.9|1760.1|1777.9|1760.1|1777.32|1759.52|9
1649762390000|2022-04-12 11:19:50|1777.15|1759.35|1778.4|1760.6|1778.4|1760.6|1777.15|1759.35|6
1649762400000|2022-04-12 11:20:00|1778.32|1760.52|1777.75|1759.95|1778.4|1760.6|1777.75|1759.95|8
1649762410000|2022-04-12 11:20:10|1777.8|1760|1777.6|1759.8|1777.9|1760.1|1777.29|1759.49|9
1649762420000|2022-04-12 11:20:20|1777.47|1759.67|1777.11|1759.31|1777.55|1759.75|1777.11|1759.31|9
1649762430000|2022-04-12 11:20:30|1777.07|1759.27|1777.07|1759.27|1777.28|1759.48|1777.06|1759.26|8
1649762440000|2022-04-12 11:20:40|1777.11|1759.31|1777.04|1759.24|1777.11|1759.31|1776.69|1758.89|13
1649762450000|2022-04-12 11:20:50|1777.01|1759.21|1777.55|1759.75|1777.55|1759.75|1777|1759.2|17
1649762460000|2022-04-12 11:21:00|1777.51|1759.71|1777.55|1759.75|1777.61|1759.81|1777.49|1759.69|6
1649762470000|2022-04-12 11:21:10|1777.58|1759.78|1777.55|1759.75|1777.6|1759.8|1777.55|1759.75|3
1649762480000|2022-04-12 11:21:20|1777.6|1759.8|1776.44|1758.64|1777.6|1759.8|1776.44|1758.64|14
1649762490000|2022-04-12 11:21:30|1776.5|1758.7|1776.7|1758.9|1776.71|1758.91|1776.5|1758.7|7
1649762500000|2022-04-12 11:21:40|1776.65|1758.85|1776.6|1758.8|1776.69|1758.89|1776.6|1758.8|8
1649762510000|2022-04-12 11:21:50|1776.65|1758.85|1776.6|1758.8|1776.65|1758.85|1776.5|1758.7|6
1649762520000|2022-04-12 11:22:00|1776.5|1758.7|1776.5|1758.7|1776.6|1758.8|1776.45|1758.65|7
1649762530000|2022-04-12 11:22:10|1776.48|1758.68|1775.79|1757.99|1776.55|1758.75|1775.62|1757.82|18
1649762540000|2022-04-12 11:22:20|1775.83|1758.03|1776.39|1758.59|1776.51|1758.71|1775.61|1757.81|23
1649762550000|2022-04-12 11:22:30|1776.4|1758.6|1776.55|1758.75|1776.58|1758.78|1776.4|1758.6|6
1649762560000|2022-04-12 11:22:40|1776.57|1758.77|1776.54|1758.74|1776.58|1758.78|1776.54|1758.74|4
1649762570000|2022-04-12 11:22:50|1776.36|1758.56|1776.4|1758.6|1776.4|1758.6|1776.36|1758.56|9
1649762580000|2022-04-12 11:23:00|1776.41|1758.61|1776.4|1758.6|1776.41|1758.61|1776.4|1758.6|2
1649762590000|2022-04-12 11:23:10|1776.41|1758.61|1776.42|1758.62|1776.42|1758.62|1776.41|1758.61|2
1649762600000|2022-04-12 11:23:20|1776.37|1758.57|1778.7|1760.9|1779.03|1761.23|1776.37|1758.57|6
1649762610000|2022-04-12 11:23:30|1778.6|1760.8|1780.4|1762.6|1780.4|1762.6|1778.6|1760.8|17
1649762620000|2022-04-12 11:23:40|1780.28|1762.48|1779.75|1761.95|1780.4|1762.6|1779.43|1761.63|13
1649762630000|2022-04-12 11:23:50|1779.66|1761.86|1779.56|1761.76|1779.69|1761.89|1779.52|1761.72|13
1649762640000|2022-04-12 11:24:00|1779.54|1761.74|1779.58|1761.78|1779.58|1761.78|1779.52|1761.72|6
1649762650000|2022-04-12 11:24:10|1779.56|1761.76|1780.4|1762.6|1780.4|1762.6|1779.56|1761.76|10
1649762660000|2022-04-12 11:24:20|1780.33|1762.53|1780.14|1762.34|1780.33|1762.53|1779.4|1761.6|12
1649762670000|2022-04-12 11:24:30|1780.17|1762.37|1779.58|1761.78|1780.27|1762.47|1779.58|1761.78|5
1649762680000|2022-04-12 11:24:40|1779.85|1762.05|1779.24|1761.44|1779.85|1762.05|1779.1|1761.3|8
1649762690000|2022-04-12 11:24:50|1779.21|1761.41|1779.22|1761.42|1779.22|1761.42|1779.21|1761.41|2
1649762700000|2022-04-12 11:25:00|1779.27|1761.47|1780|1762.2|1780|1762.2|1779.27|1761.47|5
1649762710000|2022-04-12 11:25:10|1780.1|1762.3|1780.1|1762.3|1780.1|1762.3|1780.1|1762.3|1
1649762720000|2022-04-12 11:25:20|1780.4|1762.6|1781.4|1763.6|1781.4|1763.6|1780.38|1762.58|7
1649762730000|2022-04-12 11:25:30|1781.18|1763.38|1781.4|1763.6|1781.4|1763.6|1781.18|1763.38|4
1649762740000|2022-04-12 11:25:40|1781.28|1763.48|1781.4|1763.6|1781.4|1763.6|1781.23|1763.43|5
1649762750000|2022-04-12 11:25:50|1781.18|1763.38|1780.75|1762.95|1781.4|1763.6|1780.65|1762.85|13
1649762760000|2022-04-12 11:26:00|1780.9|1763.1|1781.4|1763.6|1781.4|1763.6|1780.83|1763.03|4
1649762770000|2022-04-12 11:26:10|1781.34|1763.54|1781.4|1763.6|1781.4|1763.6|1781.34|1763.54|3
1649762780000|2022-04-12 11:26:20|1781.48|1763.68|1781.44|1763.64|1781.85|1764.05|1781.38|1763.58|13
1649762790000|2022-04-12 11:26:30|1781.46|1763.66|1781.4|1763.6|1782.4|1764.6|1781.39|1763.59|13
1649762800000|2022-04-12 11:26:40|1781.48|1763.68|1781.52|1763.72|1781.52|1763.72|1781.48|1763.68|6
1649762810000|2022-04-12 11:26:50|1781.5|1763.7|1782.3|1764.5|1782.3|1764.5|1781.5|1763.7|14
1649762820000|2022-04-12 11:27:00|1782.31|1764.51|1783.4|1765.6|1783.4|1765.6|1782.3|1764.5|9
1649762830000|2022-04-12 11:27:10|1783.48|1765.68|1784.4|1766.6|1784.4|1766.6|1783.48|1765.68|9
1649762840000|2022-04-12 11:27:20|1784.31|1766.51|1785.57|1767.77|1785.9|1768.1|1784.31|1766.51|14
1649762850000|2022-04-12 11:27:30|1785.48|1767.68|1786.25|1768.45|1786.25|1768.45|1785.48|1767.68|3
1649762860000|2022-04-12 11:27:40|1785.76|1767.96|1786.4|1768.6|1786.4|1768.6|1785.76|1767.96|6
1649762870000|2022-04-12 11:27:50|1786.28|1768.48|1787.4|1769.6|1787.4|1769.6|1786.28|1768.48|9
1649762880000|2022-04-12 11:28:00|1787.26|1769.46|1787.4|1769.6|1787.45|1769.65|1787.26|1769.46|6
1649762890000|2022-04-12 11:28:10|1787.47|1769.67|1788.32|1770.52|1788.4|1770.6|1787.47|1769.67|7
1649762900000|2022-04-12 11:28:20|1788.31|1770.51|1788.4|1770.6|1788.4|1770.6|1788.15|1770.35|5
1649762910000|2022-04-12 11:28:30|1788.5|1770.7|1789.4|1771.6|1789.72|1771.92|1788.5|1770.7|11
1649762920000|2022-04-12 11:28:40|1789.45|1771.65|1789.4|1771.6|1790.4|1772.6|1789.4|1771.6|12
1649762930000|2022-04-12 11:28:50|1789.33|1771.53|1789.4|1771.6|1789.58|1771.78|1789.25|1771.45|6
1649762940000|2022-04-12 11:29:00|1789.28|1771.48|1789.7|1771.9|1790.4|1772.6|1789.27|1771.47|10
1649762950000|2022-04-12 11:29:10|1789.41|1771.61|1788.59|1770.79|1789.5|1771.7|1788.4|1770.6|9
1649762960000|2022-04-12 11:29:20|1788.61|1770.81|1789.34|1771.54|1789.36|1771.56|1788.61|1770.81|12
1649762970000|2022-04-12 11:29:30|1789.35|1771.55|1790.4|1772.6|1790.4|1772.6|1789.35|1771.55|10
1649762990000|2022-04-12 11:29:50|1790.39|1772.59|1790.81|1773.01|1791.4|1773.6|1790.35|1772.55|7
1649763000000|2022-04-12 11:30:00|1790.69|1772.89|1789.37|1771.57|1791.4|1773.6|1789.36|1771.56|21
1649763010000|2022-04-12 11:30:10|1789.3|1771.5|1789.34|1771.54|1789.36|1771.56|1789.18|1771.38|27
1649763020000|2022-04-12 11:30:20|1789.35|1771.55|1790|1772.2|1790.3|1772.5|1789.34|1771.54|20
1649763030000|2022-04-12 11:30:30|1789.83|1772.03|1790.81|1773.01|1790.98|1773.18|1789.75|1771.95|8
1649763040000|2022-04-12 11:30:40|1790.98|1773.18|1790.5|1772.7|1791.4|1773.6|1790.5|1772.7|10
1649763050000|2022-04-12 11:30:50|1790.52|1772.72|1791.4|1773.6|1791.4|1773.6|1790.4|1772.6|9
1649763060000|2022-04-12 11:31:00|1791.15|1773.35|1790.4|1772.6|1791.15|1773.35|1790.39|1772.59|10
1649763070000|2022-04-12 11:31:10|1790.32|1772.52|1789.9|1772.1|1790.45|1772.65|1789.9|1772.1|13
1649763080000|2022-04-12 11:31:20|1789.56|1771.76|1790.15|1772.35|1790.15|1772.35|1789.04|1771.24|25
1649763090000|2022-04-12 11:31:30|1790.09|1772.29|1790.4|1772.6|1790.4|1772.6|1790.09|1772.29|17
1649763100000|2022-04-12 11:31:40|1790.37|1772.57|1789.63|1771.83|1790.4|1772.6|1789.63|1771.83|10
1649763110000|2022-04-12 11:31:50|1789.64|1771.84|1789.55|1771.75|1790.08|1772.28|1789.53|1771.73|14
1649763120000|2022-04-12 11:32:00|1789.51|1771.71|1788.6|1770.8|1789.85|1772.05|1788.6|1770.8|19
1649763130000|2022-04-12 11:32:10|1788.7|1770.9|1789.07|1771.27|1789.18|1771.38|1788.28|1770.48|18
1649763140000|2022-04-12 11:32:20|1789.06|1771.26|1789.31|1771.51|1789.38|1771.58|1788.54|1770.74|29
1649763150000|2022-04-12 11:32:30|1789.34|1771.54|1789.35|1771.55|1789.39|1771.59|1788.69|1770.89|10
1649763160000|2022-04-12 11:32:40|1789.32|1771.52|1790.35|1772.55|1790.35|1772.55|1789.32|1771.52|18
1649763170000|2022-04-12 11:32:50|1790.36|1772.56|1790.4|1772.6|1790.6|1772.8|1790.36|1772.56|4
1649763180000|2022-04-12 11:33:00|1790.03|1772.23|1790.4|1772.6|1790.4|1772.6|1789.36|1771.56|31
1649763190000|2022-04-12 11:33:10|1790.37|1772.57|1790.74|1772.94|1791.4|1773.6|1790.37|1772.57|13
1649763200000|2022-04-12 11:33:20|1790.73|1772.93|1790.8|1773|1791.4|1773.6|1790.73|1772.93|13
1649763210000|2022-04-12 11:33:30|1790.56|1772.76|1790.65|1772.85|1791.4|1773.6|1790.56|1772.76|14
1649763220000|2022-04-12 11:33:40|1790.84|1773.04|1791.4|1773.6|1791.4|1773.6|1790.65|1772.85|7
1649763230000|2022-04-12 11:33:50|1791.09|1773.29|1791.4|1773.6|1791.4|1773.6|1791.09|1773.29|4
1649763240000|2022-04-12 11:34:00|1791.3|1773.5|1791.4|1773.6|1791.4|1773.6|1791.3|1773.5|2
1649763250000|2022-04-12 11:34:10|1791.25|1773.45|1791.4|1773.6|1791.4|1773.6|1791.25|1773.45|2
1649763260000|2022-04-12 11:34:20|1791.49|1773.69|1792.4|1774.6|1792.4|1774.6|1791.49|1773.69|3
1649763270000|2022-04-12 11:34:30|1792.26|1774.46|1792.65|1774.85|1792.65|1774.85|1792.26|1774.46|5
1649763280000|2022-04-12 11:34:40|1792.54|1774.74|1792.65|1774.85|1792.8|1775|1792.4|1774.6|12
1649763290000|2022-04-12 11:34:50|1792.85|1775.05|1793.6|1775.8|1793.6|1775.8|1792.84|1775.04|9
1649763300000|2022-04-12 11:35:00|1793.79|1775.99|1794.4|1776.6|1794.4|1776.6|1793.79|1775.99|2
1649763310000|2022-04-12 11:35:10|1794.3|1776.5|1793.37|1775.57|1795.4|1777.6|1793.35|1775.55|21
1649763320000|2022-04-12 11:35:20|1793.15|1775.35|1792.8|1775|1793.2|1775.4|1792.46|1774.66|13
1649763330000|2022-04-12 11:35:30|1793.31|1775.51|1793.25|1775.45|1793.45|1775.65|1792.97|1775.17|10
1649763340000|2022-04-12 11:35:40|1793.22|1775.42|1792.22|1774.42|1793.22|1775.42|1792.16|1774.36|19
1649763350000|2022-04-12 11:35:50|1792.3|1774.5|1790.66|1772.86|1792.4|1774.6|1790.66|1772.86|20
1649763360000|2022-04-12 11:36:00|1790.64|1772.84|1790.2|1772.4|1790.64|1772.84|1789.99|1772.19|11
1649763370000|2022-04-12 11:36:10|1790.25|1772.45|1790.12|1772.32|1790.77|1772.97|1790.07|1772.27|15
1649763380000|2022-04-12 11:36:20|1790.13|1772.33|1790.02|1772.22|1790.13|1772.33|1789.76|1771.96|8
1649763390000|2022-04-12 11:36:30|1790.16|1772.36|1790.26|1772.46|1790.32|1772.52|1790.16|1772.36|8
1649763400000|2022-04-12 11:36:40|1790.18|1772.38|1791.04|1773.24|1791.2|1773.4|1790.18|1772.38|20
1649763410000|2022-04-12 11:36:50|1791.13|1773.33|1792.77|1774.97|1793.3|1775.5|1790.67|1772.87|28
1649763420000|2022-04-12 11:37:00|1793.17|1775.37|1792.77|1774.97|1793.4|1775.6|1792.77|1774.97|7
1649763430000|2022-04-12 11:37:10|1792.7|1774.9|1792.4|1774.6|1792.71|1774.91|1792.15|1774.35|5
1649763440000|2022-04-12 11:37:20|1792.39|1774.59|1792.8|1775|1792.99|1775.19|1792.27|1774.47|15
1649763450000|2022-04-12 11:37:30|1792.77|1774.97|1792.65|1774.85|1792.77|1774.97|1792.55|1774.75|9
1649763460000|2022-04-12 11:37:40|1792.59|1774.79|1792.62|1774.82|1792.62|1774.82|1792.59|1774.79|3
1649763470000|2022-04-12 11:37:50|1792.46|1774.66|1792.74|1774.94|1792.74|1774.94|1792.46|1774.66|6
1649763480000|2022-04-12 11:38:00|1792.72|1774.92|1792.05|1774.25|1792.77|1774.97|1792.05|1774.25|9
1649763490000|2022-04-12 11:38:10|1791.65|1773.85|1791.44|1773.64|1791.65|1773.85|1790.8|1773|27
1649763500000|2022-04-12 11:38:20|1791.43|1773.63|1791.42|1773.62|1791.63|1773.83|1791.33|1773.53|14
1649763510000|2022-04-12 11:38:30|1791.41|1773.61|1791.32|1773.52|1791.41|1773.61|1791.32|1773.52|17
1649763520000|2022-04-12 11:38:40|1791.31|1773.51|1790.33|1772.53|1791.31|1773.51|1790.31|1772.51|18
1649763530000|2022-04-12 11:38:50|1790.32|1772.52|1789.95|1772.15|1790.32|1772.52|1789.89|1772.09|15
1649763540000|2022-04-12 11:39:00|1789.96|1772.16|1789.74|1771.94|1790|1772.2|1789.66|1771.86|21
1649763550000|2022-04-12 11:39:10|1789.73|1771.93|1790.08|1772.28|1790.1|1772.3|1789.66|1771.86|14
1649763560000|2022-04-12 11:39:20|1790.1|1772.3|1792.31|1774.51|1792.31|1774.51|1790.08|1772.28|31
1649763570000|2022-04-12 11:39:30|1792.28|1774.48|1791.38|1773.58|1792.6|1774.8|1791.38|1773.58|20
1649763580000|2022-04-12 11:39:40|1791.37|1773.57|1790.82|1773.02|1791.37|1773.57|1790.66|1772.86|15
1649763590000|2022-04-12 11:39:50|1790.87|1773.07|1791.51|1773.71|1791.52|1773.72|1790.87|1773.07|21
1649763600000|2022-04-12 11:40:00|1791.52|1773.72|1790.02|1772.22|1791.52|1773.72|1790.02|1772.22|23
1649763610000|2022-04-12 11:40:10|1790.1|1772.3|1789.37|1771.57|1790.17|1772.37|1789.35|1771.55|21
1649763620000|2022-04-12 11:40:20|1789.27|1771.47|1789.33|1771.53|1789.33|1771.53|1789.26|1771.46|3
1649763630000|2022-04-12 11:40:30|1789.29|1771.49|1789.93|1772.13|1789.93|1772.13|1789.29|1771.49|21
1649763640000|2022-04-12 11:40:40|1789.92|1772.12|1790.4|1772.6|1790.8|1773|1789.92|1772.12|15
1649763650000|2022-04-12 11:40:50|1790.49|1772.69|1790.48|1772.68|1790.51|1772.71|1790.46|1772.66|5
1649763660000|2022-04-12 11:41:00|1790.46|1772.66|1789.39|1771.59|1790.49|1772.69|1789.23|1771.43|22
1649763670000|2022-04-12 11:41:10|1789.37|1771.57|1789.97|1772.17|1790.03|1772.23|1789.03|1771.23|24
1649763680000|2022-04-12 11:41:20|1789.91|1772.11|1790.06|1772.26|1790.06|1772.26|1789.76|1771.96|9
1649763690000|2022-04-12 11:41:30|1790.05|1772.25|1789.87|1772.07|1790.14|1772.34|1789.86|1772.06|10
1649763700000|2022-04-12 11:41:40|1789.89|1772.09|1789.86|1772.06|1790.04|1772.24|1789.84|1772.04|13
1649763710000|2022-04-12 11:41:50|1789.76|1771.96|1790.92|1773.12|1790.92|1773.12|1789.75|1771.95|18
1649763720000|2022-04-12 11:42:00|1790.7|1772.9|1790.82|1773.02|1790.82|1773.02|1790.7|1772.9|3
1649763730000|2022-04-12 11:42:10|1790.6|1772.8|1791.4|1773.6|1791.4|1773.6|1790.6|1772.8|7
1649763740000|2022-04-12 11:42:20|1791.28|1773.48|1791.4|1773.6|1791.4|1773.6|1791.28|1773.48|2
1649763750000|2022-04-12 11:42:30|1791.35|1773.55|1791.38|1773.58|1791.77|1773.97|1791.35|1773.55|14
1649763760000|2022-04-12 11:42:40|1791.36|1773.56|1790.37|1772.57|1791.6|1773.8|1790.37|1772.57|17
1649763770000|2022-04-12 11:42:50|1790.38|1772.58|1789.45|1771.65|1790.38|1772.58|1789.3|1771.5|21
1649763780000|2022-04-12 11:43:00|1789.47|1771.67|1789.2|1771.4|1789.84|1772.04|1789.2|1771.4|14
1649763790000|2022-04-12 11:43:10|1789.28|1771.48|1788.86|1771.06|1789.42|1771.62|1788.73|1770.93|14
1649763800000|2022-04-12 11:43:20|1788.77|1770.97|1786.46|1768.66|1788.77|1770.97|1786.34|1768.54|25
1649763810000|2022-04-12 11:43:30|1786.48|1768.68|1786.52|1768.72|1786.55|1768.75|1786.48|1768.68|7
1649763820000|2022-04-12 11:43:40|1786.44|1768.64|1785.58|1767.78|1786.44|1768.64|1785.55|1767.75|8
1649763830000|2022-04-12 11:43:50|1785.85|1768.05|1785.79|1767.99|1785.85|1768.05|1784.66|1766.86|19
1649763840000|2022-04-12 11:44:00|1785.73|1767.93|1786.7|1768.9|1786.7|1768.9|1785.73|1767.93|14
1649763850000|2022-04-12 11:44:10|1786.79|1768.99|1787.36|1769.56|1787.38|1769.58|1786.67|1768.87|22
1649763860000|2022-04-12 11:44:20|1787.78|1769.98|1787.46|1769.66|1788.09|1770.29|1787.46|1769.66|12
1649763870000|2022-04-12 11:44:30|1787.45|1769.65|1788.54|1770.74|1788.54|1770.74|1787.45|1769.65|17
1649763880000|2022-04-12 11:44:40|1788.48|1770.68|1789.37|1771.57|1789.37|1771.57|1786.67|1768.87|31
1649763890000|2022-04-12 11:44:50|1789.45|1771.65|1789.46|1771.66|1789.89|1772.09|1789.45|1771.65|17
1649763900000|2022-04-12 11:45:00|1789.4|1771.6|1788.3|1770.5|1789.43|1771.63|1788.18|1770.38|18
1649763910000|2022-04-12 11:45:10|1788.29|1770.49|1789.4|1771.6|1789.4|1771.6|1788.29|1770.49|22
1649763920000|2022-04-12 11:45:20|1789.39|1771.59|1788.75|1770.95|1789.44|1771.64|1788.75|1770.95|16
1649763930000|2022-04-12 11:45:30|1788.73|1770.93|1789.5|1771.7|1789.59|1771.79|1788.73|1770.93|21
1649763940000|2022-04-12 11:45:40|1789.48|1771.68|1789.55|1771.75|1789.63|1771.83|1789.48|1771.68|16
1649763950000|2022-04-12 11:45:50|1789.54|1771.74|1790.01|1772.21|1790.01|1772.21|1789.53|1771.73|22
1649763960000|2022-04-12 11:46:00|1790.08|1772.28|1788.6|1770.8|1790.39|1772.59|1788.6|1770.8|24
1649763970000|2022-04-12 11:46:10|1788.65|1770.85|1788.44|1770.64|1788.65|1770.85|1788.21|1770.41|21
1649763980000|2022-04-12 11:46:20|1788.53|1770.73|1789.09|1771.29|1789.15|1771.35|1788.28|1770.48|23
1649763990000|2022-04-12 11:46:30|1789.3|1771.5|1789.07|1771.27|1789.54|1771.74|1789.07|1771.27|20
1649764000000|2022-04-12 11:46:40|1789.02|1771.22|1789.15|1771.35|1789.15|1771.35|1788.51|1770.71|20
1649764010000|2022-04-12 11:46:50|1788.95|1771.15|1789.54|1771.74|1789.55|1771.75|1788.92|1771.12|22
1649764020000|2022-04-12 11:47:00|1789.58|1771.78|1789.6|1771.8|1789.68|1771.88|1789.54|1771.74|17
1649764030000|2022-04-12 11:47:10|1789.63|1771.83|1789.68|1771.88|1789.75|1771.95|1789.59|1771.79|8
1649764040000|2022-04-12 11:47:20|1789.62|1771.82|1790.42|1772.62|1790.42|1772.62|1789.47|1771.67|21
1649764050000|2022-04-12 11:47:30|1790.43|1772.63|1787.5|1769.7|1790.51|1772.71|1787.5|1769.7|25
1649764060000|2022-04-12 11:47:40|1787.45|1769.65|1785.98|1768.18|1787.45|1769.65|1785.98|1768.18|18
1649764070000|2022-04-12 11:47:50|1785.93|1768.13|1784.42|1766.62|1785.93|1768.13|1784.42|1766.62|27
1649764080000|2022-04-12 11:48:00|1784.41|1766.61|1784.5|1766.7|1784.51|1766.71|1784.41|1766.61|5
1649764090000|2022-04-12 11:48:10|1784.55|1766.75|1782.85|1765.05|1784.55|1766.75|1782.85|1765.05|31
1649764100000|2022-04-12 11:48:20|1782.67|1764.87|1782.4|1764.6|1782.67|1764.87|1782.31|1764.51|18
1649764110000|2022-04-12 11:48:30|1782.39|1764.59|1782.36|1764.56|1782.46|1764.66|1782.08|1764.28|18
1649764120000|2022-04-12 11:48:40|1782.37|1764.57|1782.9|1765.1|1783.44|1765.64|1782.36|1764.56|31
1649764130000|2022-04-12 11:48:50|1783.02|1765.22|1784.39|1766.59|1784.39|1766.59|1782.61|1764.81|28
1649764140000|2022-04-12 11:49:00|1784.4|1766.6|1784.44|1766.64|1784.57|1766.77|1784.4|1766.6|11
1649764150000|2022-04-12 11:49:10|1784.49|1766.69|1783.57|1765.77|1784.65|1766.85|1783.43|1765.63|25
1649764160000|2022-04-12 11:49:20|1783.29|1765.49|1783.15|1765.35|1783.4|1765.6|1783.15|1765.35|12
1649764170000|2022-04-12 11:49:30|1783.16|1765.36|1783.35|1765.55|1783.36|1765.56|1783|1765.2|20
1649764180000|2022-04-12 11:49:40|1783.17|1765.37|1783.47|1765.67|1783.52|1765.72|1782.71|1764.91|23
1649764190000|2022-04-12 11:49:50|1783.46|1765.66|1783.61|1765.81|1783.72|1765.92|1783.46|1765.66|17
1649764200000|2022-04-12 11:50:00|1783.49|1765.69|1783.41|1765.61|1783.51|1765.71|1783.37|1765.57|9
1649764210000|2022-04-12 11:50:10|1783.4|1765.6|1783.42|1765.62|1783.48|1765.68|1783.34|1765.54|9
1649764220000|2022-04-12 11:50:20|1783.44|1765.64|1783.66|1765.86|1783.66|1765.86|1783.43|1765.63|27
1649764230000|2022-04-12 11:50:30|1783.69|1765.89|1783.83|1766.03|1783.87|1766.07|1783.68|1765.88|10
1649764240000|2022-04-12 11:50:40|1783.84|1766.04|1784.52|1766.72|1784.53|1766.73|1783.75|1765.95|19
1649764250000|2022-04-12 11:50:50|1784.51|1766.71|1784.5|1766.7|1784.52|1766.72|1784.49|1766.69|9
1649764260000|2022-04-12 11:51:00|1784.52|1766.72|1786.63|1768.83|1786.63|1768.83|1784.51|1766.71|20
1649764270000|2022-04-12 11:51:10|1786.52|1768.72|1787.69|1769.89|1787.8|1770|1786.52|1768.72|19
1649764280000|2022-04-12 11:51:20|1787.64|1769.84|1788.12|1770.32|1788.12|1770.32|1787.45|1769.65|14
1649764290000|2022-04-12 11:51:30|1788.08|1770.28|1788.46|1770.66|1788.55|1770.75|1788.05|1770.25|20
1649764300000|2022-04-12 11:51:40|1788.48|1770.68|1788.48|1770.68|1788.5|1770.7|1788.36|1770.56|9
1649764310000|2022-04-12 11:51:50|1788.46|1770.66|1787.75|1769.95|1788.48|1770.68|1787.75|1769.95|5
1649764320000|2022-04-12 11:52:00|1787.76|1769.96|1787.42|1769.62|1788.05|1770.25|1787.41|1769.61|21
1649764330000|2022-04-12 11:52:10|1787.43|1769.63|1788.35|1770.55|1788.35|1770.55|1786.71|1768.91|27
1649764340000|2022-04-12 11:52:20|1788.5|1770.7|1788.36|1770.56|1789.4|1771.6|1788.36|1770.56|14
1649764350000|2022-04-12 11:52:30|1788.4|1770.6|1788.4|1770.6|1788.5|1770.7|1787.96|1770.16|18
1649764360000|2022-04-12 11:52:40|1788.37|1770.57|1788.45|1770.65|1788.51|1770.71|1788.37|1770.57|8
1649764370000|2022-04-12 11:52:50|1788.48|1770.68|1788.5|1770.7|1788.5|1770.7|1788.48|1770.68|2
1649764380000|2022-04-12 11:53:00|1788.46|1770.66|1788.5|1770.7|1788.9|1771.1|1788.46|1770.66|7
1649764390000|2022-04-12 11:53:10|1788.46|1770.66|1788.48|1770.68|1788.5|1770.7|1788.4|1770.6|8
1649764400000|2022-04-12 11:53:20|1788.5|1770.7|1787.69|1769.89|1788.5|1770.7|1787.69|1769.89|21
1649764410000|2022-04-12 11:53:30|1787.85|1770.05|1787.53|1769.73|1787.85|1770.05|1787.45|1769.65|20
1649764420000|2022-04-12 11:53:40|1787.55|1769.75|1787.4|1769.6|1787.55|1769.75|1787.36|1769.56|10
1649764430000|2022-04-12 11:53:50|1787.39|1769.59|1787.63|1769.83|1787.68|1769.88|1787.39|1769.59|15
1649764440000|2022-04-12 11:54:00|1787.56|1769.76|1788.3|1770.5|1788.38|1770.58|1787.5|1769.7|12
1649764450000|2022-04-12 11:54:10|1788.38|1770.58|1788.39|1770.59|1788.41|1770.61|1788.3|1770.5|18
1649764460000|2022-04-12 11:54:20|1788.31|1770.51|1789.48|1771.68|1789.49|1771.69|1788.31|1770.51|16
1649764470000|2022-04-12 11:54:30|1789.49|1771.69|1789.62|1771.82|1789.72|1771.92|1789.46|1771.66|15
1649764480000|2022-04-12 11:54:40|1789.55|1771.75|1788.6|1770.8|1789.62|1771.82|1788.57|1770.77|25
1649764490000|2022-04-12 11:54:50|1788.47|1770.67|1787.69|1769.89|1788.47|1770.67|1787.65|1769.85|16
1649764500000|2022-04-12 11:55:00|1787.68|1769.88|1786.7|1768.9|1787.69|1769.89|1786.52|1768.72|19
1649764510000|2022-04-12 11:55:10|1786.62|1768.82|1785.84|1768.04|1786.62|1768.82|1785.84|1768.04|12
1649764530000|2022-04-12 11:55:30|1785.91|1768.11|1786.63|1768.83|1786.67|1768.87|1785.91|1768.11|17
1649764540000|2022-04-12 11:55:40|1786.57|1768.77|1787.15|1769.35|1787.15|1769.35|1786.57|1768.77|13
1649764550000|2022-04-12 11:55:50|1787.46|1769.66|1787.66|1769.86|1787.79|1769.99|1787.43|1769.63|13
1649764560000|2022-04-12 11:56:00|1787.59|1769.79|1787.72|1769.92|1787.72|1769.92|1787.59|1769.79|10
1649764570000|2022-04-12 11:56:10|1787.67|1769.87|1788.15|1770.35|1788.15|1770.35|1787.67|1769.87|24
1649764580000|2022-04-12 11:56:20|1788.19|1770.39|1788.94|1771.14|1788.94|1771.14|1788.07|1770.27|11
1649764590000|2022-04-12 11:56:30|1788.98|1771.18|1789.51|1771.71|1789.52|1771.72|1788.95|1771.15|16
1649764600000|2022-04-12 11:56:40|1789.5|1771.7|1789.52|1771.72|1789.62|1771.82|1788.87|1771.07|23
1649764610000|2022-04-12 11:56:50|1789.51|1771.71|1788.63|1770.83|1789.52|1771.72|1788.63|1770.83|16
1649764620000|2022-04-12 11:57:00|1788.71|1770.91|1789.08|1771.28|1789.09|1771.29|1788.63|1770.83|22
1649764630000|2022-04-12 11:57:10|1788.81|1771.01|1788.8|1771|1788.84|1771.04|1788.8|1771|4
1649764640000|2022-04-12 11:57:20|1788.69|1770.89|1788.39|1770.59|1788.8|1771|1787.61|1769.81|16
1649764650000|2022-04-12 11:57:30|1788.38|1770.58|1788.57|1770.77|1788.68|1770.88|1788.38|1770.58|13
1649764660000|2022-04-12 11:57:40|1788.58|1770.78|1788.72|1770.92|1788.72|1770.92|1788.58|1770.78|5
1649764670000|2022-04-12 11:57:50|1788.7|1770.9|1788.65|1770.85|1788.73|1770.93|1788.65|1770.85|5
1649764680000|2022-04-12 11:58:00|1788.68|1770.88|1788.49|1770.69|1788.68|1770.88|1788.47|1770.67|12
1649764690000|2022-04-12 11:58:10|1788.42|1770.62|1787.7|1769.9|1788.44|1770.64|1787.69|1769.89|16
1649764700000|2022-04-12 11:58:20|1787.69|1769.89|1787.61|1769.81|1787.69|1769.89|1787.61|1769.81|14
1649764710000|2022-04-12 11:58:30|1787.73|1769.93|1788.4|1770.6|1788.4|1770.6|1787.63|1769.83|19
1649764720000|2022-04-12 11:58:40|1788.49|1770.69|1788.45|1770.65|1788.5|1770.7|1788.45|1770.65|5
1649764730000|2022-04-12 11:58:50|1788.38|1770.58|1788.55|1770.75|1788.65|1770.85|1788.33|1770.53|21
1649764740000|2022-04-12 11:59:00|1788.56|1770.76|1788.5|1770.7|1788.61|1770.81|1788.47|1770.67|6
1649764750000|2022-04-12 11:59:10|1788.53|1770.73|1788.51|1770.71|1788.54|1770.74|1788.49|1770.69|10
1649764760000|2022-04-12 11:59:20|1788.53|1770.73|1789.65|1771.85|1789.65|1771.85|1788.53|1770.73|16
1649764780000|2022-04-12 11:59:40|1789.25|1771.45|1790.4|1772.6|1790.4|1772.6|1789.25|1771.45|6
1649764790000|2022-04-12 11:59:50|1790.09|1772.29|1790.4|1772.6|1790.4|1772.6|1790.09|1772.29|2
1649764800000|2022-04-12 12:00:00|1790.07|1772.27|1789.58|1771.78|1790.4|1772.6|1789.44|1771.64|12
1649764810000|2022-04-12 12:00:10|1789.68|1771.88|1789.82|1772.02|1789.9|1772.1|1789.49|1771.69|17
1649764820000|2022-04-12 12:00:20|1789.71|1771.91|1789.82|1772.02|1789.82|1772.02|1789.68|1771.88|7
1649764830000|2022-04-12 12:00:30|1789.85|1772.05|1789.83|1772.03|1789.9|1772.1|1789.54|1771.74|8
1649764840000|2022-04-12 12:00:40|1789.87|1772.07|1789.97|1772.17|1790|1772.2|1789.65|1771.85|13
1649764850000|2022-04-12 12:00:50|1789.98|1772.18|1789.91|1772.11|1790.06|1772.26|1789.83|1772.03|21
1649764860000|2022-04-12 12:01:00|1789.97|1772.17|1789.11|1771.31|1789.99|1772.19|1789.11|1771.31|16
1649764870000|2022-04-12 12:01:10|1789.03|1771.23|1788.47|1770.67|1789.03|1771.23|1788.29|1770.49|22
1649764880000|2022-04-12 12:01:20|1788.41|1770.61|1788.54|1770.74|1788.65|1770.85|1788.36|1770.56|18
1649764890000|2022-04-12 12:01:30|1788.55|1770.75|1787.93|1770.13|1788.66|1770.86|1787.93|1770.13|21
1649764900000|2022-04-12 12:01:40|1787.92|1770.12|1787.65|1769.85|1787.92|1770.12|1787.48|1769.68|8
1649764910000|2022-04-12 12:01:50|1787.59|1769.79|1787.65|1769.85|1787.65|1769.85|1787.59|1769.79|4
1649764920000|2022-04-12 12:02:00|1787.64|1769.84|1787.68|1769.88|1787.68|1769.88|1787.11|1769.31|22
1649764930000|2022-04-12 12:02:10|1787.67|1769.87|1787.16|1769.36|1787.67|1769.87|1787.11|1769.31|12
1649764940000|2022-04-12 12:02:20|1787.1|1769.3|1787.47|1769.67|1787.52|1769.72|1786.9|1769.1|17
1649764950000|2022-04-12 12:02:30|1787.46|1769.66|1787.66|1769.86|1787.66|1769.86|1787.46|1769.66|4
1649764960000|2022-04-12 12:02:40|1787.65|1769.85|1787.06|1769.26|1787.66|1769.86|1786.91|1769.11|11
1649764970000|2022-04-12 12:02:50|1786.73|1768.93|1786.92|1769.12|1786.97|1769.17|1786.73|1768.93|5
1649764980000|2022-04-12 12:03:00|1786.97|1769.17|1790.09|1772.29|1790.09|1772.29|1786.92|1769.12|23
1649764990000|2022-04-12 12:03:10|1789.8|1772|1789.23|1771.43|1789.8|1772|1789.04|1771.24|26
1649765000000|2022-04-12 12:03:20|1789.31|1771.51|1788.49|1770.69|1789.31|1771.51|1788.14|1770.34|23
1649765010000|2022-04-12 12:03:30|1788.48|1770.68|1788.7|1770.9|1788.81|1771.01|1788.33|1770.53|29
1649765020000|2022-04-12 12:03:40|1788.75|1770.95|1788.86|1771.06|1788.86|1771.06|1788.51|1770.71|14
1649765030000|2022-04-12 12:03:50|1788.87|1771.07|1789.07|1771.27|1789.07|1771.27|1788.82|1771.02|9
1649765040000|2022-04-12 12:04:00|1789.08|1771.28|1787.94|1770.14|1789.53|1771.73|1787.74|1769.94|24
1649765050000|2022-04-12 12:04:10|1787.93|1770.13|1788.1|1770.3|1788.18|1770.38|1787.91|1770.11|19
1649765060000|2022-04-12 12:04:20|1788.09|1770.29|1787.86|1770.06|1788.09|1770.29|1787.83|1770.03|10
1649765070000|2022-04-12 12:04:30|1787.88|1770.08|1787.92|1770.12|1788.13|1770.33|1787.68|1769.88|22
1649765080000|2022-04-12 12:04:40|1787.91|1770.11|1787.98|1770.18|1787.99|1770.19|1787.65|1769.85|22
1649765090000|2022-04-12 12:04:50|1787.93|1770.13|1787.87|1770.07|1787.99|1770.19|1787.75|1769.95|11
1649765100000|2022-04-12 12:05:00|1787.86|1770.06|1787.45|1769.65|1788|1770.2|1787.45|1769.65|19
1649765110000|2022-04-12 12:05:10|1787.43|1769.63|1787.67|1769.87|1787.67|1769.87|1787.26|1769.46|8
1649765120000|2022-04-12 12:05:20|1787.68|1769.88|1790.33|1772.53|1790.33|1772.53|1787.68|1769.88|33
1649765130000|2022-04-12 12:05:30|1790.24|1772.44|1791.28|1773.48|1791.28|1773.48|1790.22|1772.42|19
1649765140000|2022-04-12 12:05:40|1791.38|1773.58|1791.36|1773.56|1791.38|1773.58|1791.26|1773.46|13
1649765150000|2022-04-12 12:05:50|1791.41|1773.61|1792.12|1774.32|1792.12|1774.32|1791.4|1773.6|14
1649765160000|2022-04-12 12:06:00|1791.9|1774.1|1792.23|1774.43|1792.32|1774.52|1791.35|1773.55|12
1649765170000|2022-04-12 12:06:10|1792.29|1774.49|1793.46|1775.66|1793.46|1775.66|1792.29|1774.49|17
1649765180000|2022-04-12 12:06:20|1793.63|1775.83|1793.83|1776.03|1793.87|1776.07|1793.14|1775.34|24
1649765190000|2022-04-12 12:06:30|1793.72|1775.92|1794.09|1776.29|1794.09|1776.29|1793.5|1775.7|23
1649765200000|2022-04-12 12:06:40|1794.08|1776.28|1794.53|1776.73|1795.18|1777.38|1794.08|1776.28|19
1649765210000|2022-04-12 12:06:50|1794.44|1776.64|1792.76|1774.96|1794.55|1776.75|1792.64|1774.84|23
1649765220000|2022-04-12 12:07:00|1792.75|1774.95|1792.48|1774.68|1792.75|1774.95|1792.48|1774.68|17
1649765230000|2022-04-12 12:07:10|1792.4|1774.6|1793.44|1775.64|1793.46|1775.66|1791.79|1773.99|25
1649765240000|2022-04-12 12:07:20|1793.41|1775.61|1792.71|1774.91|1793.41|1775.61|1792.7|1774.9|8
1649765250000|2022-04-12 12:07:30|1792.7|1774.9|1792.73|1774.93|1792.73|1774.93|1792.7|1774.9|4
1649765260000|2022-04-12 12:07:40|1792.72|1774.92|1792.76|1774.96|1792.77|1774.97|1792.65|1774.85|11
1649765270000|2022-04-12 12:07:50|1792.69|1774.89|1792.73|1774.93|1792.83|1775.03|1792.63|1774.83|7
1649765280000|2022-04-12 12:08:00|1792.67|1774.87|1792.86|1775.06|1792.9|1775.1|1792.66|1774.86|7
1649765290000|2022-04-12 12:08:10|1792.84|1775.04|1792.82|1775.02|1792.84|1775.04|1792.82|1775.02|2
1649765300000|2022-04-12 12:08:20|1792.83|1775.03|1793.45|1775.65|1793.47|1775.67|1792.83|1775.03|17
1649765310000|2022-04-12 12:08:30|1793.56|1775.76|1795.03|1777.23|1795.14|1777.34|1793.56|1775.76|15
1649765320000|2022-04-12 12:08:40|1795.06|1777.26|1794.98|1777.18|1796.05|1778.25|1794.78|1776.98|17
1649765330000|2022-04-12 12:08:50|1795.02|1777.22|1795.4|1777.6|1795.4|1777.6|1795.02|1777.22|4
1649765340000|2022-04-12 12:09:00|1795.62|1777.82|1795.5|1777.7|1795.62|1777.82|1795.4|1777.6|6
1649765350000|2022-04-12 12:09:10|1795.4|1777.6|1795.4|1777.6|1795.4|1777.6|1795.4|1777.6|1
1649765360000|2022-04-12 12:09:20|1795.45|1777.65|1794.44|1776.64|1795.45|1777.65|1794.43|1776.63|16
1649765370000|2022-04-12 12:09:30|1794.43|1776.63|1794.44|1776.64|1794.58|1776.78|1794.4|1776.6|19
1649765380000|2022-04-12 12:09:40|1794.42|1776.62|1793.78|1775.98|1794.42|1776.62|1793.71|1775.91|21
1649765390000|2022-04-12 12:09:50|1793.85|1776.05|1792.75|1774.95|1793.85|1776.05|1792.75|1774.95|30
1649765400000|2022-04-12 12:10:00|1792.61|1774.81|1792.26|1774.46|1792.61|1774.81|1792.21|1774.41|17
1649765410000|2022-04-12 12:10:10|1792.25|1774.45|1792.52|1774.72|1792.72|1774.92|1792.25|1774.45|25
1649765420000|2022-04-12 12:10:20|1792.48|1774.68|1792.52|1774.72|1792.73|1774.93|1792.37|1774.57|24
1649765430000|2022-04-12 12:10:30|1792.56|1774.76|1793.52|1775.72|1793.52|1775.72|1792.55|1774.75|21
1649765440000|2022-04-12 12:10:40|1793.53|1775.73|1793.45|1775.65|1793.8|1776|1793.39|1775.59|14
1649765450000|2022-04-12 12:10:50|1793.62|1775.82|1793.8|1776|1793.89|1776.09|1793.45|1775.65|19
1649765460000|2022-04-12 12:11:00|1793.71|1775.91|1793.78|1775.98|1793.84|1776.04|1793.46|1775.66|18
1649765470000|2022-04-12 12:11:10|1793.8|1776|1793.81|1776.01|1793.82|1776.02|1793.64|1775.84|17
1649765480000|2022-04-12 12:11:20|1793.75|1775.95|1793.8|1776|1793.8|1776|1793.5|1775.7|12
1649765490000|2022-04-12 12:11:30|1793.55|1775.75|1792.13|1774.33|1793.55|1775.75|1791.74|1773.94|20
1649765500000|2022-04-12 12:11:40|1791.85|1774.05|1792.3|1774.5|1792.31|1774.51|1791.8|1774|27
1649765510000|2022-04-12 12:11:50|1792.35|1774.55|1792.4|1774.6|1792.4|1774.6|1792.11|1774.31|9
1649765520000|2022-04-12 12:12:00|1792.17|1774.37|1792.21|1774.41|1792.29|1774.49|1792.17|1774.37|19
1649765530000|2022-04-12 12:12:10|1792.24|1774.44|1791.65|1773.85|1792.3|1774.5|1791.53|1773.73|18
1649765540000|2022-04-12 12:12:20|1791.59|1773.79|1790.56|1772.76|1791.65|1773.85|1790.56|1772.76|14
1649765550000|2022-04-12 12:12:30|1790.52|1772.72|1790.2|1772.4|1790.71|1772.91|1789.92|1772.12|8
1649765560000|2022-04-12 12:12:40|1790.72|1772.92|1790.41|1772.61|1790.72|1772.92|1789.9|1772.1|6
1649765570000|2022-04-12 12:12:50|1790.49|1772.69|1790.45|1772.65|1790.49|1772.69|1790.2|1772.4|10
1649765580000|2022-04-12 12:13:00|1790.2|1772.4|1789.85|1772.05|1790.71|1772.91|1789.85|1772.05|14
1649765590000|2022-04-12 12:13:10|1789.8|1772|1789.34|1771.54|1789.97|1772.17|1789.34|1771.54|16
1649765600000|2022-04-12 12:13:20|1789.37|1771.57|1788.57|1770.77|1789.4|1771.6|1788.57|1770.77|17
1649765610000|2022-04-12 12:13:30|1788.7|1770.9|1787.37|1769.57|1788.7|1770.9|1786.88|1769.08|33
1649765620000|2022-04-12 12:13:40|1787.36|1769.56|1786.51|1768.71|1787.4|1769.6|1786.5|1768.7|14
1649765630000|2022-04-12 12:13:50|1786.5|1768.7|1786.63|1768.83|1786.85|1769.05|1786.35|1768.55|24
1649765640000|2022-04-12 12:14:00|1786.78|1768.98|1787.69|1769.89|1787.79|1769.99|1786.56|1768.76|25
1649765650000|2022-04-12 12:14:10|1787.67|1769.87|1787.53|1769.73|1787.99|1770.19|1787.46|1769.66|15
1649765660000|2022-04-12 12:14:20|1787.54|1769.74|1787.38|1769.58|1787.59|1769.79|1786.56|1768.76|23
1649765670000|2022-04-12 12:14:30|1787.39|1769.59|1786.66|1768.86|1787.41|1769.61|1786.66|1768.86|20
1649765680000|2022-04-12 12:14:40|1786.67|1768.87|1787.28|1769.48|1787.39|1769.59|1786.67|1768.87|18
1649765690000|2022-04-12 12:14:50|1787.27|1769.47|1787.16|1769.36|1787.37|1769.57|1786.91|1769.11|21
1649765700000|2022-04-12 12:15:00|1786.94|1769.14|1787.06|1769.26|1787.39|1769.59|1786.82|1769.02|19
1649765710000|2022-04-12 12:15:10|1787.05|1769.25|1784.59|1766.79|1787.16|1769.36|1784.59|1766.79|28
1649765720000|2022-04-12 12:15:20|1784.57|1766.77|1785.05|1767.25|1785.4|1767.6|1784.57|1766.77|18
1649765730000|2022-04-12 12:15:30|1785.09|1767.29|1785.35|1767.55|1785.4|1767.6|1785.09|1767.29|14
1649765740000|2022-04-12 12:15:40|1785.34|1767.54|1784.9|1767.1|1785.34|1767.54|1784.65|1766.85|14
1649765750000|2022-04-12 12:15:50|1785|1767.2|1783.98|1766.18|1785|1767.2|1783.79|1765.99|26
1649765760000|2022-04-12 12:16:00|1784.09|1766.29|1783.31|1765.51|1784.37|1766.57|1783.21|1765.41|16
1649765770000|2022-04-12 12:16:10|1783.36|1765.56|1783.71|1765.91|1783.71|1765.91|1782.85|1765.05|9
1649765780000|2022-04-12 12:16:20|1783.7|1765.9|1783.48|1765.68|1783.7|1765.9|1782.93|1765.13|15
1649765790000|2022-04-12 12:16:30|1783.45|1765.65|1783.82|1766.02|1783.86|1766.06|1783.45|1765.65|9
1649765800000|2022-04-12 12:16:40|1783.84|1766.04|1783.75|1765.95|1783.84|1766.04|1783.74|1765.94|6
1649765810000|2022-04-12 12:16:50|1783.74|1765.94|1784.36|1766.56|1784.36|1766.56|1783.74|1765.94|8
1649765820000|2022-04-12 12:17:00|1784.78|1766.98|1784.29|1766.49|1784.78|1766.98|1784.02|1766.22|12
1649765830000|2022-04-12 12:17:10|1784.22|1766.42|1785.12|1767.32|1785.12|1767.32|1784.22|1766.42|8
1649765840000|2022-04-12 12:17:20|1784.94|1767.14|1784.75|1766.95|1784.94|1767.14|1784.7|1766.9|3
1649765850000|2022-04-12 12:17:30|1784.69|1766.89|1784.41|1766.61|1784.69|1766.89|1784.34|1766.54|3
1649765870000|2022-04-12 12:17:50|1784.4|1766.6|1783.62|1765.82|1784.4|1766.6|1783.62|1765.82|3
1649765880000|2022-04-12 12:18:00|1783.74|1765.94|1784.29|1766.49|1784.29|1766.49|1783.47|1765.67|16
1649765890000|2022-04-12 12:18:10|1784.27|1766.47|1783.62|1765.82|1784.39|1766.59|1783.62|1765.82|8
1649765900000|2022-04-12 12:18:20|1783.72|1765.92|1783.28|1765.48|1783.72|1765.92|1783.28|1765.48|5
1649765910000|2022-04-12 12:18:30|1783.32|1765.52|1783.37|1765.57|1783.38|1765.58|1783.02|1765.22|16
1649765920000|2022-04-12 12:18:40|1783.32|1765.52|1783.5|1765.7|1783.55|1765.75|1782.94|1765.14|22
1649765930000|2022-04-12 12:18:50|1783.51|1765.71|1783.7|1765.9|1783.88|1766.08|1783.43|1765.63|23
1649765940000|2022-04-12 12:19:00|1783.65|1765.85|1783.56|1765.76|1783.65|1765.85|1783.55|1765.75|18
1649765950000|2022-04-12 12:19:10|1783.57|1765.77|1783.59|1765.79|1784.24|1766.44|1783.52|1765.72|21
1649765960000|2022-04-12 12:19:20|1783.58|1765.78|1783.58|1765.78|1783.63|1765.83|1783.56|1765.76|10
1649765970000|2022-04-12 12:19:30|1783.59|1765.79|1783.58|1765.78|1783.59|1765.79|1783.57|1765.77|7
1649765980000|2022-04-12 12:19:40|1783.57|1765.77|1783.53|1765.73|1783.57|1765.77|1783.52|1765.72|4
1649765990000|2022-04-12 12:19:50|1783.57|1765.77|1783.57|1765.77|1783.57|1765.77|1783.19|1765.39|21
1649766000000|2022-04-12 12:20:00|1783.54|1765.74|1784.5|1766.7|1785.09|1767.29|1783.54|1765.74|21
1649766010000|2022-04-12 12:20:10|1784.55|1766.75|1784.1|1766.3|1784.6|1766.8|1784.1|1766.3|13
1649766020000|2022-04-12 12:20:20|1783.94|1766.14|1784.4|1766.6|1784.61|1766.81|1783.7|1765.9|12
1649766030000|2022-04-12 12:20:30|1784.65|1766.85|1784.65|1766.85|1784.65|1766.85|1784.65|1766.85|1
1649766040000|2022-04-12 12:20:40|1784.4|1766.6|1784.4|1766.6|1784.75|1766.95|1784.29|1766.49|8
1649766050000|2022-04-12 12:20:50|1784.28|1766.48|1783.54|1765.74|1784.28|1766.48|1783.53|1765.73|4
1649766060000|2022-04-12 12:21:00|1783.55|1765.75|1784.38|1766.58|1784.57|1766.77|1783.55|1765.75|19
1649766070000|2022-04-12 12:21:10|1784.32|1766.52|1784.07|1766.27|1784.77|1766.97|1784.07|1766.27|25
1649766080000|2022-04-12 12:21:20|1783.96|1766.16|1783.82|1766.02|1784.18|1766.38|1783.61|1765.81|16
1649766090000|2022-04-12 12:21:30|1783.78|1765.98|1783.6|1765.8|1783.92|1766.12|1783.6|1765.8|11
1649766100000|2022-04-12 12:21:40|1783.79|1765.99|1783.47|1765.67|1783.79|1765.99|1783.47|1765.67|17
1649766110000|2022-04-12 12:21:50|1783.46|1765.66|1783.1|1765.3|1783.46|1765.66|1782.98|1765.18|12
1649766120000|2022-04-12 12:22:00|1783.09|1765.29|1782.93|1765.13|1783.09|1765.29|1782.66|1764.86|15
1649766130000|2022-04-12 12:22:10|1782.99|1765.19|1783.56|1765.76|1783.61|1765.81|1782.95|1765.15|14
1649766140000|2022-04-12 12:22:20|1783.33|1765.53|1783.09|1765.29|1783.56|1765.76|1782.94|1765.14|20
1649766150000|2022-04-12 12:22:30|1783.1|1765.3|1782.66|1764.86|1783.1|1765.3|1782.52|1764.72|18
1649766160000|2022-04-12 12:22:40|1782.15|1764.35|1781.49|1763.69|1782.15|1764.35|1781.02|1763.22|24
1649766170000|2022-04-12 12:22:50|1781.48|1763.68|1780.9|1763.1|1781.48|1763.68|1780.88|1763.08|19
1649766180000|2022-04-12 12:23:00|1780.94|1763.14|1780.56|1762.76|1781.47|1763.67|1780.55|1762.75|28
1649766190000|2022-04-12 12:23:10|1780.55|1762.75|1779.15|1761.35|1780.55|1762.75|1779.15|1761.35|15
1649766200000|2022-04-12 12:23:20|1778.96|1761.16|1778.64|1760.84|1778.96|1761.16|1778.55|1760.75|13
1649766210000|2022-04-12 12:23:30|1778.54|1760.74|1778.5|1760.7|1778.54|1760.74|1777.9|1760.1|11
1649766220000|2022-04-12 12:23:40|1778.51|1760.71|1778.51|1760.71|1778.81|1761.01|1778.47|1760.67|11
1649766230000|2022-04-12 12:23:50|1778.45|1760.65|1778.57|1760.77|1778.65|1760.85|1778.45|1760.65|3
1649766240000|2022-04-12 12:24:00|1778.85|1761.05|1779.39|1761.59|1779.39|1761.59|1778.7|1760.9|12
1649766250000|2022-04-12 12:24:10|1779.46|1761.66|1780.09|1762.29|1780.17|1762.37|1779.43|1761.63|28
1649766260000|2022-04-12 12:24:20|1780.12|1762.32|1780.2|1762.4|1780.24|1762.44|1779.93|1762.13|22
1649766270000|2022-04-12 12:24:30|1780.06|1762.26|1781.47|1763.67|1781.47|1763.67|1780.06|1762.26|22
1649766280000|2022-04-12 12:24:40|1781.48|1763.68|1781.62|1763.82|1781.73|1763.93|1781.48|1763.68|16
1649766290000|2022-04-12 12:24:50|1781.69|1763.89|1782.39|1764.59|1782.39|1764.59|1781.56|1763.76|27
1649766300000|2022-04-12 12:25:00|1782.42|1764.62|1782.52|1764.72|1782.62|1764.82|1782.42|1764.62|12
1649766310000|2022-04-12 12:25:10|1782.55|1764.75|1782.43|1764.63|1782.56|1764.76|1781.96|1764.16|20
1649766320000|2022-04-12 12:25:20|1782.42|1764.62|1781.66|1763.86|1782.45|1764.65|1781.66|1763.86|14
1649766330000|2022-04-12 12:25:30|1781.43|1763.63|1781.76|1763.96|1781.76|1763.96|1780.54|1762.74|24
1649766340000|2022-04-12 12:25:40|1781.8|1764|1781.59|1763.79|1781.93|1764.13|1781.48|1763.68|19
1649766350000|2022-04-12 12:25:50|1781.55|1763.75|1779.71|1761.91|1781.55|1763.75|1779.71|1761.91|23
1649766360000|2022-04-12 12:26:00|1779.83|1762.03|1779.11|1761.31|1780.09|1762.29|1779.11|1761.31|30
1649766370000|2022-04-12 12:26:10|1778.55|1760.75|1780.25|1762.45|1780.25|1762.45|1778.53|1760.73|28
1649766380000|2022-04-12 12:26:20|1780.27|1762.47|1780.87|1763.07|1780.87|1763.07|1780.27|1762.47|19
1649766390000|2022-04-12 12:26:30|1780.9|1763.1|1782.05|1764.25|1782.05|1764.25|1780.9|1763.1|26
1649766400000|2022-04-12 12:26:40|1782.06|1764.26|1781.04|1763.24|1782.08|1764.28|1780.94|1763.14|29
1649766410000|2022-04-12 12:26:50|1780.8|1763|1781.4|1763.6|1781.4|1763.6|1780.34|1762.54|26
1649766420000|2022-04-12 12:27:00|1781.47|1763.67|1781.9|1764.1|1781.97|1764.17|1781.47|1763.67|3
1649766430000|2022-04-12 12:27:10|1782.01|1764.21|1781.83|1764.03|1782.06|1764.26|1781.78|1763.98|19
1649766440000|2022-04-12 12:27:20|1781.85|1764.05|1781.6|1763.8|1782.32|1764.52|1781.48|1763.68|26
1649766450000|2022-04-12 12:27:30|1781.53|1763.73|1783.24|1765.44|1784.23|1766.43|1781.53|1763.73|23
1649766460000|2022-04-12 12:27:40|1783.18|1765.38|1782.65|1764.85|1783.45|1765.65|1782.6|1764.8|18
1649766470000|2022-04-12 12:27:50|1782.75|1764.95|1783.2|1765.4|1783.2|1765.4|1782.4|1764.6|15
1649766480000|2022-04-12 12:28:00|1783.21|1765.41|1781.4|1763.6|1783.21|1765.41|1781.33|1763.53|23
1649766490000|2022-04-12 12:28:10|1781.26|1763.46|1781.5|1763.7|1781.96|1764.16|1779.52|1761.72|30
1649766500000|2022-04-12 12:28:20|1781.64|1763.84|1782.29|1764.49|1782.29|1764.49|1780.61|1762.81|29
1649766510000|2022-04-12 12:28:30|1782.28|1764.48|1783.4|1765.6|1783.4|1765.6|1782.28|1764.48|8
1649766520000|2022-04-12 12:28:40|1783.41|1765.61|1782.46|1764.66|1783.45|1765.65|1781.7|1763.9|20
1649766530000|2022-04-12 12:28:50|1782.24|1764.44|1783.31|1765.51|1783.31|1765.51|1781.69|1763.89|25
1649766540000|2022-04-12 12:29:00|1783.4|1765.6|1782.41|1764.61|1783.4|1765.6|1781.5|1763.7|28
1649766550000|2022-04-12 12:29:10|1782.53|1764.73|1782.5|1764.7|1782.6|1764.8|1782.38|1764.58|18
1649766560000|2022-04-12 12:29:20|1782.44|1764.64|1782.19|1764.39|1782.44|1764.64|1781.53|1763.73|21
1649766570000|2022-04-12 12:29:30|1782.1|1764.3|1782.68|1764.88|1783.26|1765.46|1781.56|1763.76|27
1649766580000|2022-04-12 12:29:40|1782.69|1764.89|1782.55|1764.75|1782.75|1764.95|1782.48|1764.68|18
1649766590000|2022-04-12 12:29:50|1782.54|1764.74|1784.39|1766.59|1784.5|1766.7|1782.48|1764.68|26
1649766600000|2022-04-12 12:30:00|1784.11|1766.31|1792.6|1774.8|1792.6|1774.8|1783.88|1766.08|38
1649766610000|2022-04-12 12:30:10|1793.4|1775.6|1796.41|1778.61|1796.66|1778.86|1793.2|1775.4|32
1649766620000|2022-04-12 12:30:20|1796.66|1778.86|1797.48|1779.68|1799.28|1781.48|1796.42|1778.62|39
1649766630000|2022-04-12 12:30:30|1797.49|1779.69|1797.7|1779.9|1800.4|1782.6|1797.31|1779.51|35
1649766640000|2022-04-12 12:30:40|1798.26|1780.46|1797.87|1780.07|1798.27|1780.47|1796.53|1778.73|36
1649766650000|2022-04-12 12:30:50|1797.85|1780.05|1796.9|1779.1|1797.94|1780.14|1796.53|1778.73|36
1649766660000|2022-04-12 12:31:00|1796.74|1778.94|1796.44|1778.64|1797.1|1779.3|1795.87|1778.07|34
1649766670000|2022-04-12 12:31:10|1796.47|1778.67|1792.29|1774.49|1796.59|1778.79|1792.06|1774.26|35
1649766680000|2022-04-12 12:31:20|1792.28|1774.48|1788.65|1770.85|1792.4|1774.6|1787.62|1769.82|35
1649766690000|2022-04-12 12:31:30|1786.96|1769.16|1785.75|1767.95|1787.52|1769.72|1785.24|1767.44|37
1649766700000|2022-04-12 12:31:40|1785.68|1767.88|1784.64|1766.84|1785.68|1767.88|1783.76|1765.96|36
1649766710000|2022-04-12 12:31:50|1784.66|1766.86|1787.83|1770.03|1788.29|1770.49|1784.66|1766.86|40
1649766720000|2022-04-12 12:32:00|1787.99|1770.19|1790.67|1772.87|1790.76|1772.96|1787.99|1770.19|34
1649766730000|2022-04-12 12:32:10|1790.75|1772.95|1794.73|1776.93|1794.73|1776.93|1790.75|1772.95|34
1649766740000|2022-04-12 12:32:20|1794.74|1776.94|1794.01|1776.21|1796.14|1778.34|1793.84|1776.04|34
1649766750000|2022-04-12 12:32:30|1794|1776.2|1793.08|1775.28|1794.39|1776.59|1792.94|1775.14|33
1649766760000|2022-04-12 12:32:40|1793.27|1775.47|1793.82|1776.02|1794.4|1776.6|1793.27|1775.47|29
1649766770000|2022-04-12 12:32:50|1793.95|1776.15|1797.16|1779.36|1797.64|1779.84|1793.86|1776.06|35
1649766780000|2022-04-12 12:33:00|1797.18|1779.38|1796.67|1778.87|1797.86|1780.06|1796.5|1778.7|28
1649766790000|2022-04-12 12:33:10|1796.66|1778.86|1798.28|1780.48|1798.28|1780.48|1795.97|1778.17|34
1649766800000|2022-04-12 12:33:20|1797.98|1780.18|1797.85|1780.05|1798.6|1780.8|1797.84|1780.04|28
1649766810000|2022-04-12 12:33:30|1797.54|1779.74|1795.79|1777.99|1797.67|1779.87|1795.78|1777.98|31
1649766820000|2022-04-12 12:33:40|1795.81|1778.01|1797.69|1779.89|1797.7|1779.9|1795.81|1778.01|35
1649766830000|2022-04-12 12:33:50|1797.68|1779.88|1797.47|1779.67|1797.77|1779.97|1796.63|1778.83|31
1649766840000|2022-04-12 12:34:00|1797.46|1779.66|1796.42|1778.62|1797.47|1779.67|1796.3|1778.5|28
1649766850000|2022-04-12 12:34:10|1796.53|1778.73|1799.18|1781.38|1799.25|1781.45|1796.53|1778.73|30
1649766860000|2022-04-12 12:34:20|1799.2|1781.4|1799.27|1781.47|1799.4|1781.6|1798.36|1780.56|32
1649766870000|2022-04-12 12:34:30|1799.4|1781.6|1799.25|1781.45|1799.7|1781.9|1798.92|1781.12|18
1649766880000|2022-04-12 12:34:40|1798.62|1780.82|1797.58|1779.78|1799.42|1781.62|1797.54|1779.74|26
1649766890000|2022-04-12 12:34:50|1797.6|1779.8|1798.89|1781.09|1798.92|1781.12|1797.6|1779.8|27
1649766900000|2022-04-12 12:35:00|1798.93|1781.13|1797.91|1780.11|1798.93|1781.13|1797.91|1780.11|22
1649766910000|2022-04-12 12:35:10|1797.87|1780.07|1795.95|1778.15|1797.87|1780.07|1795.95|1778.15|32
1649766920000|2022-04-12 12:35:20|1795.77|1777.97|1795.53|1777.73|1795.77|1777.97|1794.99|1777.19|31
1649766930000|2022-04-12 12:35:30|1795.52|1777.72|1791.72|1773.92|1795.85|1778.05|1791.72|1773.92|28
1649766940000|2022-04-12 12:35:40|1791.88|1774.08|1793.07|1775.27|1793.37|1775.57|1791.88|1774.08|30
1649766950000|2022-04-12 12:35:50|1793.06|1775.26|1792.7|1774.9|1793.06|1775.26|1792.06|1774.26|33
1649766960000|2022-04-12 12:36:00|1792.64|1774.84|1793.02|1775.22|1793.4|1775.6|1791.63|1773.83|34
1649766970000|2022-04-12 12:36:10|1792.95|1775.15|1794.58|1776.78|1794.58|1776.78|1792.34|1774.54|33
1649766980000|2022-04-12 12:36:20|1794.56|1776.76|1794.33|1776.53|1795.37|1777.57|1794.33|1776.53|30
1649766990000|2022-04-12 12:36:30|1793.82|1776.02|1791.39|1773.59|1793.96|1776.16|1791.11|1773.31|34
1649767000000|2022-04-12 12:36:40|1791.38|1773.58|1790.96|1773.16|1791.53|1773.73|1790.86|1773.06|28
1649767010000|2022-04-12 12:36:50|1791.03|1773.23|1792.4|1774.6|1792.52|1774.72|1790.97|1773.17|31
1649767020000|2022-04-12 12:37:00|1792.39|1774.59|1791.98|1774.18|1792.69|1774.89|1791.73|1773.93|29
1649767030000|2022-04-12 12:37:10|1791.67|1773.87|1791.61|1773.81|1792.11|1774.31|1791.21|1773.41|25
1649767040000|2022-04-12 12:37:20|1791.63|1773.83|1791.41|1773.61|1792.38|1774.58|1791.39|1773.59|26
1649767050000|2022-04-12 12:37:30|1791.4|1773.6|1791.71|1773.91|1792.33|1774.53|1791.02|1773.22|25
1649767060000|2022-04-12 12:37:40|1791.69|1773.89|1791.57|1773.77|1791.76|1773.96|1791.56|1773.76|23
1649767070000|2022-04-12 12:37:50|1791.59|1773.79|1793.2|1775.4|1793.2|1775.4|1791.36|1773.56|24
1649767080000|2022-04-12 12:38:00|1793.25|1775.45|1792.73|1774.93|1793.73|1775.93|1792.73|1774.93|31
1649767090000|2022-04-12 12:38:10|1792.7|1774.9|1793.88|1776.08|1794.11|1776.31|1792.7|1774.9|32
1649767100000|2022-04-12 12:38:20|1794.02|1776.22|1793.83|1776.03|1794.02|1776.22|1793.61|1775.81|22
1649767110000|2022-04-12 12:38:30|1793.92|1776.12|1793.64|1775.84|1794.39|1776.59|1793.56|1775.76|25
1649767120000|2022-04-12 12:38:40|1793.63|1775.83|1795.29|1777.49|1795.58|1777.78|1793.63|1775.83|32
1649767130000|2022-04-12 12:38:50|1795.26|1777.46|1795.49|1777.69|1795.49|1777.69|1794.85|1777.05|29
1649767140000|2022-04-12 12:39:00|1795.58|1777.78|1795.56|1777.76|1796.23|1778.43|1795.56|1777.76|28
1649767150000|2022-04-12 12:39:10|1795.55|1777.75|1794.28|1776.48|1795.75|1777.95|1794.01|1776.21|23
1649767160000|2022-04-12 12:39:20|1794.34|1776.54|1796.52|1778.72|1796.52|1778.72|1794.34|1776.54|30
1649767170000|2022-04-12 12:39:30|1796.6|1778.8|1797.4|1779.6|1797.6|1779.8|1796.59|1778.79|21
1649767180000|2022-04-12 12:39:40|1797.43|1779.63|1797.35|1779.55|1797.45|1779.65|1796.46|1778.66|32
1649767190000|2022-04-12 12:39:50|1797.34|1779.54|1798.45|1780.65|1798.65|1780.85|1797.34|1779.54|25
1649767200000|2022-04-12 12:40:00|1798.42|1780.62|1798.19|1780.39|1798.42|1780.62|1797.49|1779.69|26
1649767210000|2022-04-12 12:40:10|1798.18|1780.38|1798.26|1780.46|1798.45|1780.65|1798.02|1780.22|21
1649767220000|2022-04-12 12:40:20|1798.33|1780.53|1797.53|1779.73|1798.51|1780.71|1797.53|1779.73|30
1649767230000|2022-04-12 12:40:30|1797.33|1779.53|1796.42|1778.62|1797.33|1779.53|1795.96|1778.16|29
1649767240000|2022-04-12 12:40:40|1796.4|1778.6|1796.5|1778.7|1796.59|1778.79|1795.8|1778|22
1649767250000|2022-04-12 12:40:50|1796.48|1778.68|1797.14|1779.34|1797.14|1779.34|1796|1778.2|28
1649767260000|2022-04-12 12:41:00|1797.28|1779.48|1796.88|1779.08|1797.42|1779.62|1796.81|1779.01|26
1649767270000|2022-04-12 12:41:10|1796.78|1778.98|1797.17|1779.37|1797.66|1779.86|1796.78|1778.98|26
1649767280000|2022-04-12 12:41:20|1797.15|1779.35|1796.55|1778.75|1797.15|1779.35|1796.09|1778.29|29
1649767290000|2022-04-12 12:41:30|1796.53|1778.73|1796.76|1778.96|1797.07|1779.27|1796.53|1778.73|22
1649767300000|2022-04-12 12:41:40|1796.81|1779.01|1796.41|1778.61|1796.85|1779.05|1796.41|1778.61|18
1649767310000|2022-04-12 12:41:50|1796.18|1778.38|1793.4|1775.6|1796.18|1778.38|1793.4|1775.6|28
1649767320000|2022-04-12 12:42:00|1793.8|1776|1792.86|1775.06|1794.45|1776.65|1792.86|1775.06|32
1649767330000|2022-04-12 12:42:10|1792.62|1774.82|1793.94|1776.14|1793.94|1776.14|1792.45|1774.65|32
1649767340000|2022-04-12 12:42:20|1794.07|1776.27|1794.45|1776.65|1794.5|1776.7|1794.07|1776.27|22
1649767350000|2022-04-12 12:42:30|1794.44|1776.64|1794.55|1776.75|1794.64|1776.84|1794.23|1776.43|21
1649767360000|2022-04-12 12:42:40|1794.66|1776.86|1796.36|1778.56|1796.36|1778.56|1794.66|1776.86|15
1649767370000|2022-04-12 12:42:50|1796.37|1778.57|1798.29|1780.49|1798.29|1780.49|1796.32|1778.52|12
1649767380000|2022-04-12 12:43:00|1798.31|1780.51|1797.42|1779.62|1798.4|1780.6|1797.42|1779.62|19
1649767390000|2022-04-12 12:43:10|1797.6|1779.8|1799.01|1781.21|1800.4|1782.6|1797.45|1779.65|28
1649767400000|2022-04-12 12:43:20|1798.47|1780.67|1799.03|1781.23|1799.03|1781.23|1798.09|1780.29|26
1649767410000|2022-04-12 12:43:30|1798.69|1780.89|1797.02|1779.22|1798.73|1780.93|1796.33|1778.53|25
1649767420000|2022-04-12 12:43:40|1796.84|1779.04|1796.8|1779|1796.84|1779.04|1796.45|1778.65|18
1649767430000|2022-04-12 12:43:50|1796.85|1779.05|1798.71|1780.91|1798.71|1780.91|1796.76|1778.96|29
1649767440000|2022-04-12 12:44:00|1798.73|1780.93|1799.36|1781.56|1799.4|1781.6|1798.39|1780.59|30
1649767450000|2022-04-12 12:44:10|1799.27|1781.47|1799.32|1781.52|1799.39|1781.59|1799.14|1781.34|19
1649767460000|2022-04-12 12:44:20|1799.31|1781.51|1799.43|1781.63|1800.21|1782.41|1799.15|1781.35|22
1649767470000|2022-04-12 12:44:30|1799.38|1781.58|1799.54|1781.74|1800.53|1782.73|1799.38|1781.58|22
1649767480000|2022-04-12 12:44:40|1799.55|1781.75|1796.34|1778.54|1799.58|1781.78|1796.29|1778.49|27
1649767490000|2022-04-12 12:44:50|1796.32|1778.52|1797.26|1779.46|1797.41|1779.61|1796.02|1778.22|33
1649767500000|2022-04-12 12:45:00|1797.24|1779.44|1797.79|1779.99|1798.04|1780.24|1797.11|1779.31|31
1649767510000|2022-04-12 12:45:10|1797.63|1779.83|1799.03|1781.23|1799.31|1781.51|1797.63|1779.83|29
1649767520000|2022-04-12 12:45:20|1799.06|1781.26|1798.42|1780.62|1799.68|1781.88|1798.42|1780.62|27
1649767530000|2022-04-12 12:45:30|1798.46|1780.66|1799.56|1781.76|1800.4|1782.6|1798.46|1780.66|26
1649767540000|2022-04-12 12:45:40|1799.63|1781.83|1799.15|1781.35|1799.63|1781.83|1798.93|1781.13|30
1649767550000|2022-04-12 12:45:50|1799.11|1781.31|1799.75|1781.95|1799.75|1781.95|1799.04|1781.24|22
1649767560000|2022-04-12 12:46:00|1799.29|1781.49|1799.48|1781.68|1799.7|1781.9|1799.17|1781.37|20
1649767570000|2022-04-12 12:46:10|1799.5|1781.7|1799.4|1781.6|1799.61|1781.81|1799.01|1781.21|12
1649767580000|2022-04-12 12:46:20|1799.38|1781.58|1798.83|1781.03|1799.43|1781.63|1798.67|1780.87|33
1649767590000|2022-04-12 12:46:30|1798.82|1781.02|1798.44|1780.64|1798.82|1781.02|1797.89|1780.09|27
1649767600000|2022-04-12 12:46:40|1798.36|1780.56|1798.15|1780.35|1798.68|1780.88|1798.14|1780.34|31
1649767610000|2022-04-12 12:46:50|1798.14|1780.34|1798.43|1780.63|1798.52|1780.72|1798.08|1780.28|26
1649767620000|2022-04-12 12:47:00|1798.42|1780.62|1798.86|1781.06|1798.86|1781.06|1798.32|1780.52|22
1649767630000|2022-04-12 12:47:10|1798.89|1781.09|1798.8|1781|1798.89|1781.09|1798.37|1780.57|29
1649767640000|2022-04-12 12:47:20|1798.64|1780.84|1797.62|1779.82|1798.64|1780.84|1797.6|1779.8|22
1649767650000|2022-04-12 12:47:30|1797.6|1779.8|1797.5|1779.7|1797.83|1780.03|1796.78|1778.98|27
1649767660000|2022-04-12 12:47:40|1797.56|1779.76|1797.52|1779.72|1798.55|1780.75|1797.52|1779.72|26
1649767670000|2022-04-12 12:47:50|1797.51|1779.71|1798.46|1780.66|1798.46|1780.66|1797.51|1779.71|23
1649767680000|2022-04-12 12:48:00|1798.43|1780.63|1798.13|1780.33|1798.59|1780.79|1798.06|1780.26|30
1649767690000|2022-04-12 12:48:10|1798.16|1780.36|1800.12|1782.32|1800.12|1782.32|1798.16|1780.36|33
1649767700000|2022-04-12 12:48:20|1800.17|1782.37|1800.4|1782.6|1800.78|1782.98|1799.74|1781.94|19
1649767710000|2022-04-12 12:48:30|1800.46|1782.66|1800.65|1782.85|1800.65|1782.85|1799.65|1781.85|26
1649767720000|2022-04-12 12:48:40|1800.58|1782.78|1800.88|1783.08|1800.9|1783.1|1800.55|1782.75|10
1649767730000|2022-04-12 12:48:50|1800.9|1783.1|1801.45|1783.65|1801.45|1783.65|1800.65|1782.85|14
1649767740000|2022-04-12 12:49:00|1801.56|1783.76|1802.55|1784.75|1802.55|1784.75|1801.51|1783.71|13
1649767750000|2022-04-12 12:49:10|1802.48|1784.68|1802.12|1784.32|1802.8|1785|1801.85|1784.05|16
1649767760000|2022-04-12 12:49:20|1801.92|1784.12|1802.4|1784.6|1802.4|1784.6|1801.75|1783.95|14
1649767770000|2022-04-12 12:49:30|1802.33|1784.53|1802.3|1784.5|1802.4|1784.6|1802.3|1784.5|3
1649767780000|2022-04-12 12:49:40|1802.4|1784.6|1800.57|1782.77|1802.4|1784.6|1800.57|1782.77|16
1649767790000|2022-04-12 12:49:50|1800.5|1782.7|1801.55|1783.75|1801.7|1783.9|1800.5|1782.7|18
1649767800000|2022-04-12 12:50:00|1801.4|1783.6|1800.82|1783.02|1801.57|1783.77|1800.82|1783.02|20
1649767810000|2022-04-12 12:50:10|1800.75|1782.95|1796.7|1778.9|1800.75|1782.95|1796.7|1778.9|24
1649767820000|2022-04-12 12:50:20|1796.52|1778.72|1798.98|1781.18|1799.16|1781.36|1796.52|1778.72|37
1649767830000|2022-04-12 12:50:30|1799.18|1781.38|1799.18|1781.38|1799.8|1782|1799.04|1781.24|34
1649767840000|2022-04-12 12:50:40|1799.48|1781.68|1800.53|1782.73|1800.72|1782.92|1799.25|1781.45|25
1649767850000|2022-04-12 12:50:50|1800.56|1782.76|1800.19|1782.39|1801.29|1783.49|1800.04|1782.24|18
1649767860000|2022-04-12 12:51:00|1800.1|1782.3|1800.8|1783|1801.05|1783.25|1799.76|1781.96|12
1649767870000|2022-04-12 12:51:10|1800.57|1782.77|1801.4|1783.6|1801.54|1783.74|1800.35|1782.55|23
1649767880000|2022-04-12 12:51:20|1801.45|1783.65|1801.8|1784|1802.4|1784.6|1801.03|1783.23|31
1649767890000|2022-04-12 12:51:30|1801.75|1783.95|1801.75|1783.95|1801.8|1784|1801.49|1783.69|16
1649767900000|2022-04-12 12:51:40|1801.64|1783.84|1801.75|1783.95|1802.4|1784.6|1801.43|1783.63|16
1649767910000|2022-04-12 12:51:50|1801.64|1783.84|1802.4|1784.6|1802.45|1784.65|1801.34|1783.54|17
1649767920000|2022-04-12 12:52:00|1802.28|1784.48|1802.4|1784.6|1802.53|1784.73|1801.69|1783.89|14
1649767930000|2022-04-12 12:52:10|1802.18|1784.38|1802.53|1784.73|1802.53|1784.73|1801.65|1783.85|18
1649767940000|2022-04-12 12:52:20|1802.55|1784.75|1803.47|1785.67|1803.49|1785.69|1802.49|1784.69|15
1649767950000|2022-04-12 12:52:30|1803.51|1785.71|1803.53|1785.73|1804.4|1786.6|1803.49|1785.69|17
1649767960000|2022-04-12 12:52:40|1803.49|1785.69|1803.66|1785.86|1803.85|1786.05|1803.42|1785.62|15
1649767970000|2022-04-12 12:52:50|1804.3|1786.5|1804.48|1786.68|1804.55|1786.75|1803.65|1785.85|21
1649767980000|2022-04-12 12:53:00|1804.15|1786.35|1803.92|1786.12|1804.48|1786.68|1803.85|1786.05|10
1649767990000|2022-04-12 12:53:10|1804.12|1786.32|1803.91|1786.11|1804.51|1786.71|1803.64|1785.84|22
1649768000000|2022-04-12 12:53:20|1804.04|1786.24|1804.33|1786.53|1804.33|1786.53|1802.94|1785.14|30
1649768010000|2022-04-12 12:53:30|1804.15|1786.35|1804.69|1786.89|1804.69|1786.89|1803.95|1786.15|6
1649768020000|2022-04-12 12:53:40|1804.57|1786.77|1804.72|1786.92|1804.72|1786.92|1804.5|1786.7|11
1649768030000|2022-04-12 12:53:50|1804.5|1786.7|1804.37|1786.57|1804.72|1786.92|1804.37|1786.57|5
1649768040000|2022-04-12 12:54:00|1804.72|1786.92|1804.65|1786.85|1804.72|1786.92|1803.9|1786.1|9
1649768050000|2022-04-12 12:54:10|1804.5|1786.7|1804.72|1786.92|1804.9|1787.1|1804.5|1786.7|5
1649768060000|2022-04-12 12:54:20|1804.52|1786.72|1803.6|1785.8|1804.52|1786.72|1803.6|1785.8|20
1649768070000|2022-04-12 12:54:30|1803.53|1785.73|1803.32|1785.52|1803.53|1785.73|1803.17|1785.37|15
1649768080000|2022-04-12 12:54:40|1803.4|1785.6|1803.63|1785.83|1804.32|1786.52|1802.36|1784.56|32
1649768090000|2022-04-12 12:54:50|1803.54|1785.74|1802.93|1785.13|1803.95|1786.15|1802.84|1785.04|26
1649768100000|2022-04-12 12:55:00|1802.95|1785.15|1805.19|1787.39|1805.19|1787.39|1802.95|1785.15|24
1649768110000|2022-04-12 12:55:10|1804.97|1787.17|1804.97|1787.17|1805.04|1787.24|1804.12|1786.32|24
1649768120000|2022-04-12 12:55:20|1805.07|1787.27|1805.4|1787.6|1805.55|1787.75|1805|1787.2|17
1649768130000|2022-04-12 12:55:30|1805.7|1787.9|1805.13|1787.33|1806.35|1788.55|1804.82|1787.02|24
1649768140000|2022-04-12 12:55:40|1804.77|1786.97|1804.36|1786.56|1804.77|1786.97|1803.86|1786.06|24
1649768150000|2022-04-12 12:55:50|1804.37|1786.57|1804.35|1786.55|1804.73|1786.93|1804.35|1786.55|13
1649768160000|2022-04-12 12:56:00|1804.32|1786.52|1804.53|1786.73|1804.53|1786.73|1803.95|1786.15|20
1649768170000|2022-04-12 12:56:10|1804.61|1786.81|1804.7|1786.9|1804.7|1786.9|1804.55|1786.75|24
1649768180000|2022-04-12 12:56:20|1804.62|1786.82|1805.11|1787.31|1805.11|1787.31|1804.57|1786.77|27
1649768190000|2022-04-12 12:56:30|1805.16|1787.36|1805.42|1787.62|1805.42|1787.62|1805.05|1787.25|20
1649768200000|2022-04-12 12:56:40|1805.43|1787.63|1806.47|1788.67|1806.47|1788.67|1805.21|1787.41|16
1649768210000|2022-04-12 12:56:50|1806.49|1788.69|1807.02|1789.22|1807.4|1789.6|1806.4|1788.6|22
1649768220000|2022-04-12 12:57:00|1807.3|1789.5|1806.26|1788.46|1807.3|1789.5|1806.05|1788.25|21
1649768230000|2022-04-12 12:57:10|1806.35|1788.55|1805.44|1787.64|1806.35|1788.55|1805.44|1787.64|20
1649768240000|2022-04-12 12:57:20|1805.65|1787.85|1806.31|1788.51|1806.31|1788.51|1805.47|1787.67|19
1649768250000|2022-04-12 12:57:30|1806.33|1788.53|1807.43|1789.63|1807.43|1789.63|1806.26|1788.46|17
1649768260000|2022-04-12 12:57:40|1807.47|1789.67|1807.4|1789.6|1807.53|1789.73|1806.91|1789.11|12
1649768270000|2022-04-12 12:57:50|1807.18|1789.38|1807.1|1789.3|1807.4|1789.6|1806.47|1788.67|20
1649768280000|2022-04-12 12:58:00|1807.07|1789.27|1806.87|1789.07|1807.4|1789.6|1806.74|1788.94|16
1649768290000|2022-04-12 12:58:10|1807.02|1789.22|1807.88|1790.08|1808.51|1790.71|1806.8|1789|23
1649768300000|2022-04-12 12:58:20|1807.92|1790.12|1808.4|1790.6|1808.48|1790.68|1807.62|1789.82|8
1649768310000|2022-04-12 12:58:30|1808.17|1790.37|1807.8|1790|1808.48|1790.68|1807.61|1789.81|12
1649768320000|2022-04-12 12:58:40|1807.82|1790.02|1807.85|1790.05|1808.35|1790.55|1807.74|1789.94|9
1649768330000|2022-04-12 12:58:50|1807.49|1789.69|1807.61|1789.81|1807.93|1790.13|1807.4|1789.6|14
1649768340000|2022-04-12 12:59:00|1807.88|1790.08|1809.3|1791.5|1809.72|1791.92|1807.65|1789.85|25
1649768350000|2022-04-12 12:59:10|1809.27|1791.47|1809.51|1791.71|1809.51|1791.71|1808.8|1791|26
1649768360000|2022-04-12 12:59:20|1809.53|1791.73|1808.67|1790.87|1809.55|1791.75|1808.67|1790.87|19
1649768370000|2022-04-12 12:59:30|1808.7|1790.9|1809.39|1791.59|1809.5|1791.7|1808.7|1790.9|13
1649768380000|2022-04-12 12:59:40|1809.5|1791.7|1809.45|1791.65|1810.4|1792.6|1809.35|1791.55|14
1649768390000|2022-04-12 12:59:50|1809.46|1791.66|1810.07|1792.27|1810.4|1792.6|1809.46|1791.66|16
1649768400000|2022-04-12 13:00:00|1810.35|1792.55|1810.4|1792.6|1810.85|1793.05|1810.04|1792.24|22
1649768410000|2022-04-12 13:00:10|1810.62|1792.82|1811.9|1794.1|1811.93|1794.13|1810.4|1792.6|13
1649768420000|2022-04-12 13:00:20|1812.38|1794.58|1811.47|1793.67|1812.38|1794.58|1811.47|1793.67|9
1649768430000|2022-04-12 13:00:30|1811.42|1793.62|1811.02|1793.22|1811.42|1793.62|1810.65|1792.85|22
1649768440000|2022-04-12 13:00:40|1811.01|1793.21|1810.4|1792.6|1811.06|1793.26|1810.04|1792.24|19
1649768450000|2022-04-12 13:00:50|1810.13|1792.33|1807.7|1789.9|1810.13|1792.33|1807.61|1789.81|19
1649768460000|2022-04-12 13:01:00|1807.59|1789.79|1806.58|1788.78|1807.6|1789.8|1806.58|1788.78|25
1649768470000|2022-04-12 13:01:10|1806.59|1788.79|1805.03|1787.23|1806.8|1789|1805.03|1787.23|30
1649768480000|2022-04-12 13:01:20|1805.02|1787.22|1805.44|1787.64|1805.52|1787.72|1804.75|1786.95|21
1649768490000|2022-04-12 13:01:30|1805.45|1787.65|1806.38|1788.58|1806.39|1788.59|1805.16|1787.36|19
1649768500000|2022-04-12 13:01:40|1806.39|1788.59|1806.68|1788.88|1806.68|1788.88|1806.34|1788.54|13
1649768510000|2022-04-12 13:01:50|1806.9|1789.1|1806.7|1788.9|1807.32|1789.52|1806.58|1788.78|29
1649768520000|2022-04-12 13:02:00|1806.8|1789|1806.59|1788.79|1807.08|1789.28|1805.45|1787.65|28
1649768530000|2022-04-12 13:02:10|1806.57|1788.77|1806.53|1788.73|1806.57|1788.77|1806.42|1788.62|21
1649768540000|2022-04-12 13:02:20|1806.51|1788.71|1806.45|1788.65|1806.55|1788.75|1806.4|1788.6|13
1649768550000|2022-04-12 13:02:30|1806.42|1788.62|1806.25|1788.45|1806.74|1788.94|1806.25|1788.45|27
1649768560000|2022-04-12 13:02:40|1806.1|1788.3|1807.44|1789.64|1807.44|1789.64|1805.83|1788.03|27
1649768570000|2022-04-12 13:02:50|1807.43|1789.63|1807.4|1789.6|1807.47|1789.67|1807.31|1789.51|9
1649768580000|2022-04-12 13:03:00|1807.43|1789.63|1808.86|1791.06|1809.22|1791.42|1807.43|1789.63|26
1649768590000|2022-04-12 13:03:10|1808.82|1791.02|1808.39|1790.59|1808.83|1791.03|1808.38|1790.58|28
1649768600000|2022-04-12 13:03:20|1808.4|1790.6|1807.72|1789.92|1808.4|1790.6|1807|1789.2|31
1649768610000|2022-04-12 13:03:30|1807.69|1789.89|1806.8|1789|1808.09|1790.29|1806.8|1789|34
1649768620000|2022-04-12 13:03:40|1806.78|1788.98|1806.28|1788.48|1806.8|1789|1806.28|1788.48|14
1649768630000|2022-04-12 13:03:50|1806.25|1788.45|1806.64|1788.84|1806.7|1788.9|1806.25|1788.45|15
1649768640000|2022-04-12 13:04:00|1806.63|1788.83|1805.95|1788.15|1806.64|1788.84|1805.73|1787.93|35
1649768650000|2022-04-12 13:04:10|1806.02|1788.22|1806.45|1788.65|1806.66|1788.86|1805.99|1788.19|29
1649768660000|2022-04-12 13:04:20|1806.43|1788.63|1806.65|1788.85|1807.44|1789.64|1806.41|1788.61|30
1649768670000|2022-04-12 13:04:30|1806.5|1788.7|1806.65|1788.85|1806.72|1788.92|1806.16|1788.36|26
1649768680000|2022-04-12 13:04:40|1806.59|1788.79|1806.58|1788.78|1806.85|1789.05|1806.54|1788.74|21
1649768690000|2022-04-12 13:04:50|1806.57|1788.77|1806.6|1788.8|1806.75|1788.95|1806.57|1788.77|24
1649768700000|2022-04-12 13:05:00|1806.79|1788.99|1806.84|1789.04|1807.02|1789.22|1806.6|1788.8|24
1649768710000|2022-04-12 13:05:10|1806.93|1789.13|1807.45|1789.65|1807.65|1789.85|1806.86|1789.06|29
1649768720000|2022-04-12 13:05:20|1807.4|1789.6|1807.2|1789.4|1807.57|1789.77|1807.08|1789.28|28
1649768730000|2022-04-12 13:05:30|1807.19|1789.39|1806.11|1788.31|1807.19|1789.39|1806.09|1788.29|30
1649768740000|2022-04-12 13:05:40|1806.1|1788.3|1806.36|1788.56|1806.63|1788.83|1806.07|1788.27|29
1649768750000|2022-04-12 13:05:50|1806.35|1788.55|1806.01|1788.21|1806.42|1788.62|1806.01|1788.21|21
1649768760000|2022-04-12 13:06:00|1806.02|1788.22|1804.91|1787.11|1806.02|1788.22|1804.5|1786.7|31
1649768770000|2022-04-12 13:06:10|1804.96|1787.16|1805.07|1787.27|1806.27|1788.47|1804.96|1787.16|34
1649768780000|2022-04-12 13:06:20|1805.01|1787.21|1803.87|1786.07|1805.07|1787.27|1803.7|1785.9|24
1649768790000|2022-04-12 13:06:30|1803.89|1786.09|1804.25|1786.45|1804.25|1786.45|1803.72|1785.92|22
1649768800000|2022-04-12 13:06:40|1804.23|1786.43|1804.15|1786.35|1804.27|1786.47|1803.84|1786.04|24
1649768810000|2022-04-12 13:06:50|1804.2|1786.4|1804.08|1786.28|1804.2|1786.4|1803.81|1786.01|29
1649768820000|2022-04-12 13:07:00|1804.15|1786.35|1803.93|1786.13|1804.2|1786.4|1803.86|1786.06|28
1649768830000|2022-04-12 13:07:10|1803.92|1786.12|1803.26|1785.46|1803.92|1786.12|1803.15|1785.35|20
1649768840000|2022-04-12 13:07:20|1803.14|1785.34|1803.73|1785.93|1803.78|1785.98|1802.73|1784.93|28
1649768850000|2022-04-12 13:07:30|1803.72|1785.92|1803.76|1785.96|1804.11|1786.31|1803.48|1785.68|29
1649768860000|2022-04-12 13:07:40|1803.52|1785.72|1803.83|1786.03|1803.9|1786.1|1803.52|1785.72|26
1649768870000|2022-04-12 13:07:50|1803.94|1786.14|1802.62|1784.82|1804.08|1786.28|1802.62|1784.82|23
1649768880000|2022-04-12 13:08:00|1802.5|1784.7|1802.32|1784.52|1802.62|1784.82|1801.91|1784.11|22
1649768890000|2022-04-12 13:08:10|1802.24|1784.44|1802.41|1784.61|1802.49|1784.69|1801.91|1784.11|33
1649768900000|2022-04-12 13:08:20|1802.37|1784.57|1802.4|1784.6|1802.47|1784.67|1801.91|1784.11|23
1649768910000|2022-04-12 13:08:30|1802.41|1784.61|1803.19|1785.39|1803.19|1785.39|1802.41|1784.61|27
1649768920000|2022-04-12 13:08:40|1803.24|1785.44|1802.22|1784.42|1803.27|1785.47|1802.22|1784.42|17
1649768930000|2022-04-12 13:08:50|1802.19|1784.39|1802.81|1785.01|1802.87|1785.07|1801.93|1784.13|30
1649768940000|2022-04-12 13:09:00|1802.84|1785.04|1802.1|1784.3|1802.86|1785.06|1802.08|1784.28|28
1649768950000|2022-04-12 13:09:10|1802.03|1784.23|1804.6|1786.8|1805.03|1787.23|1801.94|1784.14|36
1649768960000|2022-04-12 13:09:20|1804.55|1786.75|1805.11|1787.31|1805.11|1787.31|1804.55|1786.75|24
1649768970000|2022-04-12 13:09:30|1805.17|1787.37|1806.5|1788.7|1807.07|1789.27|1805.06|1787.26|24
1649768980000|2022-04-12 13:09:40|1806.6|1788.8|1805.71|1787.91|1806.6|1788.8|1805.71|1787.91|15
1649768990000|2022-04-12 13:09:50|1805.55|1787.75|1805.78|1787.98|1805.84|1788.04|1805.55|1787.75|13
1649769000000|2022-04-12 13:10:00|1805.75|1787.95|1805.62|1787.82|1806.36|1788.56|1805.6|1787.8|17
1649769010000|2022-04-12 13:10:10|1805.66|1787.86|1805.22|1787.42|1806.35|1788.55|1804.85|1787.05|30
1649769020000|2022-04-12 13:10:20|1804.88|1787.08|1804.12|1786.32|1805.06|1787.26|1804.11|1786.31|22
1649769030000|2022-04-12 13:10:30|1804.11|1786.31|1803.44|1785.64|1804.12|1786.32|1803.27|1785.47|25
1649769040000|2022-04-12 13:10:40|1803.34|1785.54|1803.37|1785.57|1803.43|1785.63|1803.19|1785.39|20
1649769050000|2022-04-12 13:10:50|1803.35|1785.55|1802.72|1784.92|1803.38|1785.58|1802.6|1784.8|26
1649769060000|2022-04-12 13:11:00|1802.71|1784.91|1801.96|1784.16|1802.71|1784.91|1801.9|1784.1|24
1649769070000|2022-04-12 13:11:10|1801.88|1784.08|1802.09|1784.29|1802.65|1784.85|1801.77|1783.97|30
1649769080000|2022-04-12 13:11:20|1802.07|1784.27|1802.85|1785.05|1802.85|1785.05|1801.88|1784.08|24
1649769090000|2022-04-12 13:11:30|1803.01|1785.21|1804.33|1786.53|1804.33|1786.53|1803|1785.2|27
1649769100000|2022-04-12 13:11:40|1804.46|1786.66|1803.31|1785.51|1804.82|1787.02|1803.29|1785.49|30
1649769110000|2022-04-12 13:11:50|1803.29|1785.49|1802.4|1784.6|1803.29|1785.49|1802.22|1784.42|26
1649769120000|2022-04-12 13:12:00|1802.43|1784.63|1801.57|1783.77|1802.43|1784.63|1801.57|1783.77|30
1649769130000|2022-04-12 13:12:10|1801.56|1783.76|1800.7|1782.9|1801.76|1783.96|1800.27|1782.47|32
1649769140000|2022-04-12 13:12:20|1800.77|1782.97|1802.81|1785.01|1802.81|1785.01|1800.77|1782.97|31
1649769150000|2022-04-12 13:12:30|1802.83|1785.03|1802.63|1784.83|1802.89|1785.09|1802.6|1784.8|21
1649769160000|2022-04-12 13:12:40|1802.68|1784.88|1802.9|1785.1|1802.97|1785.17|1802.68|1784.88|22
1649769170000|2022-04-12 13:12:50|1803.1|1785.3|1801.85|1784.05|1803.1|1785.3|1801.83|1784.03|23
1649769180000|2022-04-12 13:13:00|1801.9|1784.1|1802.16|1784.36|1803.07|1785.27|1801.8|1784|21
1649769190000|2022-04-12 13:13:10|1802.13|1784.33|1801.81|1784.01|1802.13|1784.33|1801.1|1783.3|26
1649769200000|2022-04-12 13:13:20|1801.85|1784.05|1800.89|1783.09|1801.85|1784.05|1800.81|1783.01|33
1649769210000|2022-04-12 13:13:30|1800.87|1783.07|1800.4|1782.6|1800.87|1783.07|1800.3|1782.5|19
1649769220000|2022-04-12 13:13:40|1800.38|1782.58|1800.64|1782.84|1800.77|1782.97|1800.24|1782.44|25
1649769230000|2022-04-12 13:13:50|1800.63|1782.83|1800.77|1782.97|1801.1|1783.3|1800.6|1782.8|19
1649769240000|2022-04-12 13:14:00|1800.91|1783.11|1802.26|1784.46|1802.26|1784.46|1800.91|1783.11|21
1649769250000|2022-04-12 13:14:10|1802.27|1784.47|1802.14|1784.34|1802.4|1784.6|1802.07|1784.27|21
1649769260000|2022-04-12 13:14:20|1802.13|1784.33|1803.74|1785.94|1804.44|1786.64|1802.06|1784.26|27
1649769270000|2022-04-12 13:14:30|1803.65|1785.85|1803.55|1785.75|1803.65|1785.85|1803.4|1785.6|8
1649769280000|2022-04-12 13:14:40|1803.56|1785.76|1803.55|1785.75|1803.6|1785.8|1803.5|1785.7|14
1649769290000|2022-04-12 13:14:50|1803.56|1785.76|1803.71|1785.91|1803.94|1786.14|1803.2|1785.4|11
1649769300000|2022-04-12 13:15:00|1803.69|1785.89|1802.51|1784.71|1803.69|1785.89|1802.51|1784.71|15
1649769310000|2022-04-12 13:15:10|1802.54|1784.74|1801.35|1783.55|1802.58|1784.78|1801.24|1783.44|32
1649769320000|2022-04-12 13:15:20|1801.3|1783.5|1801.94|1784.14|1802.04|1784.24|1801.27|1783.47|29
1649769330000|2022-04-12 13:15:30|1801.97|1784.17|1802.96|1785.16|1802.99|1785.19|1801.95|1784.15|30
1649769340000|2022-04-12 13:15:40|1803.11|1785.31|1803.35|1785.55|1803.37|1785.57|1803.1|1785.3|14
1649769350000|2022-04-12 13:15:50|1803.4|1785.6|1803.97|1786.17|1803.97|1786.17|1803.4|1785.6|10
1649769360000|2022-04-12 13:16:00|1803.98|1786.18|1805.2|1787.4|1805.24|1787.44|1803.96|1786.16|21
1649769370000|2022-04-12 13:16:10|1805.21|1787.41|1805.44|1787.64|1805.84|1788.04|1804.74|1786.94|19
1649769380000|2022-04-12 13:16:20|1805.4|1787.6|1805.73|1787.93|1806.34|1788.54|1805.4|1787.6|18
1649769390000|2022-04-12 13:16:30|1805.61|1787.81|1805.14|1787.34|1805.71|1787.91|1804.78|1786.98|19
1649769400000|2022-04-12 13:16:40|1805.15|1787.35|1805.12|1787.32|1805.19|1787.39|1804.65|1786.85|27
1649769410000|2022-04-12 13:16:50|1805.13|1787.33|1804.31|1786.51|1805.36|1787.56|1804.31|1786.51|32
1649769420000|2022-04-12 13:17:00|1804.27|1786.47|1804.61|1786.81|1804.72|1786.92|1804.27|1786.47|19
1649769430000|2022-04-12 13:17:10|1804.6|1786.8|1804.83|1787.03|1804.86|1787.06|1804.39|1786.59|19
1649769440000|2022-04-12 13:17:20|1804.91|1787.11|1804.88|1787.08|1805.29|1787.49|1804.8|1787|18
1649769450000|2022-04-12 13:17:30|1804.92|1787.12|1805.4|1787.6|1805.4|1787.6|1804.72|1786.92|15
1649769460000|2022-04-12 13:17:40|1805.43|1787.63|1805.5|1787.7|1805.98|1788.18|1805.43|1787.63|9
1649769470000|2022-04-12 13:17:50|1805.48|1787.68|1805.5|1787.7|1805.5|1787.7|1805.48|1787.68|2
1649769480000|2022-04-12 13:18:00|1805.47|1787.67|1805.5|1787.7|1805.95|1788.15|1805.44|1787.64|7
1649769490000|2022-04-12 13:18:10|1805.6|1787.8|1805.32|1787.52|1806.2|1788.4|1804.82|1787.02|16
1649769500000|2022-04-12 13:18:20|1804.72|1786.92|1805.31|1787.51|1805.31|1787.51|1804.63|1786.83|17
1649769510000|2022-04-12 13:18:30|1805.35|1787.55|1805.9|1788.1|1805.9|1788.1|1805.32|1787.52|14
1649769520000|2022-04-12 13:18:40|1805.95|1788.15|1805.9|1788.1|1806.18|1788.38|1805.9|1788.1|6
1649769530000|2022-04-12 13:18:50|1806.18|1788.38|1807.41|1789.61|1807.41|1789.61|1806.18|1788.38|15
1649769540000|2022-04-12 13:19:00|1807.42|1789.62|1806.11|1788.31|1807.63|1789.83|1806.11|1788.31|21
1649769550000|2022-04-12 13:19:10|1805.99|1788.19|1806.49|1788.69|1806.49|1788.69|1805.55|1787.75|27
1649769560000|2022-04-12 13:19:20|1806.48|1788.68|1805.99|1788.19|1806.7|1788.9|1805.95|1788.15|29
1649769570000|2022-04-12 13:19:30|1805.93|1788.13|1805.84|1788.04|1805.93|1788.13|1805.55|1787.75|19
1649769580000|2022-04-12 13:19:40|1805.78|1787.98|1805.68|1787.88|1806.47|1788.67|1805.68|1787.88|26
1649769590000|2022-04-12 13:19:50|1805.69|1787.89|1803.86|1786.06|1805.73|1787.93|1803.75|1785.95|26
1649769600000|2022-04-12 13:20:00|1803.92|1786.12|1804.48|1786.68|1804.49|1786.69|1803.75|1785.95|16
1649769610000|2022-04-12 13:20:10|1804.55|1786.75|1804.04|1786.24|1804.75|1786.95|1804.04|1786.24|18
1649769620000|2022-04-12 13:20:20|1803.93|1786.13|1801.29|1783.49|1803.93|1786.13|1801.29|1783.49|29
1649769630000|2022-04-12 13:20:30|1801.31|1783.51|1801.33|1783.53|1802.06|1784.26|1801.24|1783.44|34
1649769640000|2022-04-12 13:20:40|1801.32|1783.52|1800.85|1783.05|1801.32|1783.52|1800.75|1782.95|15
1649769650000|2022-04-12 13:20:50|1800.83|1783.03|1800.34|1782.54|1800.95|1783.15|1800.34|1782.54|25
1649769660000|2022-04-12 13:21:00|1800.33|1782.53|1801.23|1783.43|1801.23|1783.43|1800.33|1782.53|28
1649769670000|2022-04-12 13:21:10|1801.27|1783.47|1801.3|1783.5|1801.33|1783.53|1800.95|1783.15|17
1649769680000|2022-04-12 13:21:20|1801.21|1783.41|1802|1784.2|1802.9|1785.1|1801.21|1783.41|18
1649769690000|2022-04-12 13:21:30|1801.97|1784.17|1801.97|1784.17|1801.97|1784.17|1801.97|1784.17|1
1649769700000|2022-04-12 13:21:40|1801.95|1784.15|1800.62|1782.82|1801.95|1784.15|1800.57|1782.77|22
1649769710000|2022-04-12 13:21:50|1800.61|1782.81|1801.96|1784.16|1802.21|1784.41|1800.58|1782.78|25
1649769720000|2022-04-12 13:22:00|1801.66|1783.86|1801.34|1783.54|1801.95|1784.15|1801.26|1783.46|27
1649769730000|2022-04-12 13:22:10|1801.35|1783.55|1801.23|1783.43|1801.36|1783.56|1801.22|1783.42|14
1649769740000|2022-04-12 13:22:20|1801.3|1783.5|1801.56|1783.76|1801.56|1783.76|1801.2|1783.4|23
1649769750000|2022-04-12 13:22:30|1801.6|1783.8|1802.05|1784.25|1802.05|1784.25|1801.55|1783.75|19
1649769760000|2022-04-12 13:22:40|1802.23|1784.43|1801.98|1784.18|1802.23|1784.43|1801.93|1784.13|10
1649769770000|2022-04-12 13:22:50|1802.02|1784.22|1801.74|1783.94|1802.4|1784.6|1801.74|1783.94|13
1649769780000|2022-04-12 13:23:00|1801.78|1783.98|1801.78|1783.98|1801.78|1783.98|1801.74|1783.94|3
1649769790000|2022-04-12 13:23:10|1801.92|1784.12|1801.44|1783.64|1802|1784.2|1801.22|1783.42|16
1649769800000|2022-04-12 13:23:20|1801.41|1783.61|1802.48|1784.68|1802.49|1784.69|1801.41|1783.61|15
1649769810000|2022-04-12 13:23:30|1803.1|1785.3|1802.48|1784.68|1803.1|1785.3|1802.4|1784.6|9
1649769820000|2022-04-12 13:23:40|1802.4|1784.6|1802.49|1784.69|1802.75|1784.95|1802.4|1784.6|6
1649769830000|2022-04-12 13:23:50|1802.78|1784.98|1803.06|1785.26|1803.16|1785.36|1802.49|1784.69|27
1649769840000|2022-04-12 13:24:00|1803.07|1785.27|1802.24|1784.44|1803.26|1785.46|1802.24|1784.44|16
1649769850000|2022-04-12 13:24:10|1802.25|1784.45|1802.29|1784.49|1802.29|1784.49|1802.08|1784.28|15
1649769860000|2022-04-12 13:24:20|1802.43|1784.63|1802.2|1784.4|1802.47|1784.67|1802.15|1784.35|10
1649769870000|2022-04-12 13:24:30|1802.25|1784.45|1802.51|1784.71|1802.62|1784.82|1802.25|1784.45|15
1649769880000|2022-04-12 13:24:40|1802.69|1784.89|1803.18|1785.38|1803.22|1785.42|1802.69|1784.89|18
1649769890000|2022-04-12 13:24:50|1803.19|1785.39|1803.24|1785.44|1803.28|1785.48|1803.19|1785.39|10
1649769900000|2022-04-12 13:25:00|1803.2|1785.4|1802.95|1785.15|1803.7|1785.9|1802.95|1785.15|25
1649769910000|2022-04-12 13:25:10|1802.85|1785.05|1802.68|1784.88|1802.85|1785.05|1802.66|1784.86|8
1649769920000|2022-04-12 13:25:20|1802.81|1785.01|1802.9|1785.1|1803.25|1785.45|1802.81|1785.01|17
1649769930000|2022-04-12 13:25:30|1802.6|1784.8|1802.58|1784.78|1802.6|1784.8|1802.29|1784.49|9
1649769940000|2022-04-12 13:25:40|1802.56|1784.76|1802.77|1784.97|1802.88|1785.08|1802.56|1784.76|12
1649769950000|2022-04-12 13:25:50|1802.7|1784.9|1802.76|1784.96|1802.79|1784.99|1802.7|1784.9|12
1649769960000|2022-04-12 13:26:00|1802.65|1784.85|1802.75|1784.95|1802.75|1784.95|1802.65|1784.85|2
1649769970000|2022-04-12 13:26:10|1802.78|1784.98|1803.57|1785.77|1803.57|1785.77|1802.78|1784.98|20
1649769980000|2022-04-12 13:26:20|1803.62|1785.82|1803.62|1785.82|1803.64|1785.84|1803.61|1785.81|13
1649769990000|2022-04-12 13:26:30|1803.64|1785.84|1802.95|1785.15|1803.64|1785.84|1802.75|1784.95|14
1649770000000|2022-04-12 13:26:40|1802.98|1785.18|1803.61|1785.81|1803.7|1785.9|1802.98|1785.18|19
1649770010000|2022-04-12 13:26:50|1803.74|1785.94|1803.57|1785.77|1803.96|1786.16|1803.17|1785.37|20
1649770020000|2022-04-12 13:27:00|1803.54|1785.74|1803.78|1785.98|1803.85|1786.05|1803.54|1785.74|6
1649770030000|2022-04-12 13:27:10|1803.93|1786.13|1803.99|1786.19|1804.49|1786.69|1803.73|1785.93|9
1649770040000|2022-04-12 13:27:20|1803.78|1785.98|1803.99|1786.19|1803.99|1786.19|1803.78|1785.98|6
1649770050000|2022-04-12 13:27:30|1803.78|1785.98|1804.4|1786.6|1804.4|1786.6|1803.78|1785.98|14
1649770060000|2022-04-12 13:27:40|1804.53|1786.73|1804.5|1786.7|1804.53|1786.73|1804.4|1786.6|10
1649770070000|2022-04-12 13:27:50|1804.95|1787.15|1805.22|1787.42|1805.22|1787.42|1804.4|1786.6|10
1649770080000|2022-04-12 13:28:00|1805.35|1787.55|1805.44|1787.64|1805.44|1787.64|1804.82|1787.02|22
1649770090000|2022-04-12 13:28:10|1805.9|1788.1|1806.46|1788.66|1806.46|1788.66|1805.9|1788.1|5
1649770100000|2022-04-12 13:28:20|1806.73|1788.93|1806.5|1788.7|1806.73|1788.93|1806.5|1788.7|9
1649770110000|2022-04-12 13:28:30|1806.72|1788.92|1807|1789.2|1807.35|1789.55|1806.5|1788.7|11
1649770120000|2022-04-12 13:28:40|1807.11|1789.31|1806.37|1788.57|1807.11|1789.31|1806.05|1788.25|21
1649770130000|2022-04-12 13:28:50|1806.38|1788.58|1805.8|1788|1806.54|1788.74|1805.77|1787.97|26
1649770140000|2022-04-12 13:29:00|1805.76|1787.96|1805.9|1788.1|1805.95|1788.15|1805.65|1787.85|21
1649770150000|2022-04-12 13:29:10|1805.79|1787.99|1804.95|1787.15|1805.79|1787.99|1804.95|1787.15|22
1649770160000|2022-04-12 13:29:20|1804.91|1787.11|1805.55|1787.75|1805.55|1787.75|1804.87|1787.07|22
1649770170000|2022-04-12 13:29:30|1805.51|1787.71|1805.8|1788|1805.8|1788|1805.48|1787.68|18
1649770180000|2022-04-12 13:29:40|1805.7|1787.9|1806.41|1788.61|1806.41|1788.61|1805.7|1787.9|13
1649770190000|2022-04-12 13:29:50|1806.33|1788.53|1807.15|1789.35|1807.4|1789.6|1806.33|1788.53|18
1649770200000|2022-04-12 13:30:00|1807.4|1789.6|1806.5|1788.7|1807.54|1789.74|1806.5|1788.7|9
1649770210000|2022-04-12 13:30:10|1806.45|1788.65|1805.77|1787.97|1806.62|1788.82|1805.77|1787.97|25
1649770220000|2022-04-12 13:30:20|1805.82|1788.02|1804.46|1786.66|1805.82|1788.02|1804.35|1786.55|22
1649770230000|2022-04-12 13:30:30|1804.36|1786.56|1804.08|1786.28|1804.64|1786.84|1804.03|1786.23|13
1649770240000|2022-04-12 13:30:40|1804.1|1786.3|1804.34|1786.54|1804.37|1786.57|1804.03|1786.23|11
1649770250000|2022-04-12 13:30:50|1804.37|1786.57|1804.45|1786.65|1804.54|1786.74|1804.14|1786.34|15
1649770260000|2022-04-12 13:31:00|1804.28|1786.48|1804.75|1786.95|1804.85|1787.05|1804.28|1786.48|19
1649770270000|2022-04-12 13:31:10|1804.74|1786.94|1805.15|1787.35|1805.25|1787.45|1804.51|1786.71|25
1649770280000|2022-04-12 13:31:20|1805.85|1788.05|1805.4|1787.6|1805.85|1788.05|1805.4|1787.6|3
1649770290000|2022-04-12 13:31:30|1805.44|1787.64|1804.62|1786.82|1805.44|1787.64|1804.51|1786.71|20
1649770300000|2022-04-12 13:31:40|1804.66|1786.86|1804.49|1786.69|1804.7|1786.9|1804.4|1786.6|18
1649770310000|2022-04-12 13:31:50|1804.53|1786.73|1804.56|1786.76|1804.7|1786.9|1804.3|1786.5|27
1649770320000|2022-04-12 13:32:00|1804.46|1786.66|1805.09|1787.29|1805.09|1787.29|1804.4|1786.6|25
1649770330000|2022-04-12 13:32:10|1804.99|1787.19|1804.58|1786.78|1805.09|1787.29|1804.58|1786.78|24
1649770340000|2022-04-12 13:32:20|1804.72|1786.92|1804.65|1786.85|1805|1787.2|1804.63|1786.83|16
1649770350000|2022-04-12 13:32:30|1804.95|1787.15|1805.4|1787.6|1805.75|1787.95|1804.59|1786.79|20
1649770360000|2022-04-12 13:32:40|1805.7|1787.9|1805.47|1787.67|1805.7|1787.9|1805.25|1787.45|8
1649770370000|2022-04-12 13:32:50|1805.33|1787.53|1804.9|1787.1|1805.46|1787.66|1804.72|1786.92|14
1649770380000|2022-04-12 13:33:00|1804.76|1786.96|1804.05|1786.25|1804.76|1786.96|1804|1786.2|21
1649770390000|2022-04-12 13:33:10|1804.1|1786.3|1803.88|1786.08|1804.1|1786.3|1803.34|1785.54|26
1649770400000|2022-04-12 13:33:20|1804|1786.2|1798.9|1781.1|1804.09|1786.29|1798.9|1781.1|34
1649770410000|2022-04-12 13:33:30|1799.51|1781.71|1798.35|1780.55|1799.51|1781.71|1798.1|1780.3|30
1649770420000|2022-04-12 13:33:40|1798.42|1780.62|1797.63|1779.83|1798.56|1780.76|1797.63|1779.83|28
1649770430000|2022-04-12 13:33:50|1797.6|1779.8|1795.71|1777.91|1797.61|1779.81|1795.71|1777.91|32
1649770440000|2022-04-12 13:34:00|1795.93|1778.13|1795.42|1777.62|1796.12|1778.32|1795.37|1777.57|28
1649770450000|2022-04-12 13:34:10|1795.46|1777.66|1791.44|1773.64|1795.46|1777.66|1791.36|1773.56|27
1649770460000|2022-04-12 13:34:20|1791.46|1773.66|1792.67|1774.87|1792.67|1774.87|1791.46|1773.66|29
1649770470000|2022-04-12 13:34:30|1792.59|1774.79|1793.81|1776.01|1793.81|1776.01|1792.34|1774.54|23
1649770480000|2022-04-12 13:34:40|1793.77|1775.97|1796.13|1778.33|1796.13|1778.33|1793.55|1775.75|29
1649770490000|2022-04-12 13:34:50|1796.34|1778.54|1796.06|1778.26|1796.43|1778.63|1795.9|1778.1|26
1649770500000|2022-04-12 13:35:00|1795.86|1778.06|1797.69|1779.89|1797.94|1780.14|1795.86|1778.06|31
1649770510000|2022-04-12 13:35:10|1797.73|1779.93|1796.61|1778.81|1798.14|1780.34|1796.44|1778.64|29
1649770520000|2022-04-12 13:35:20|1796.35|1778.55|1796.99|1779.19|1797.35|1779.55|1795.36|1777.56|35
1649770530000|2022-04-12 13:35:30|1797.08|1779.28|1797.66|1779.86|1797.66|1779.86|1796.99|1779.19|31
1649770540000|2022-04-12 13:35:40|1797.72|1779.92|1796.46|1778.66|1797.89|1780.09|1796.4|1778.6|37
1649770550000|2022-04-12 13:35:50|1796.48|1778.68|1796.7|1778.9|1796.7|1778.9|1796.25|1778.45|24
1649770560000|2022-04-12 13:36:00|1797.11|1779.31|1796.08|1778.28|1797.42|1779.62|1796.08|1778.28|30
1649770570000|2022-04-12 13:36:10|1796.06|1778.26|1794.92|1777.12|1796.06|1778.26|1794.91|1777.11|28
1649770580000|2022-04-12 13:36:20|1794.73|1776.93|1793.24|1775.44|1794.79|1776.99|1793.17|1775.37|26
1649770590000|2022-04-12 13:36:30|1793.4|1775.6|1794.46|1776.66|1794.46|1776.66|1792.9|1775.1|28
1649770600000|2022-04-12 13:36:40|1794.48|1776.68|1795.25|1777.45|1795.25|1777.45|1793.47|1775.67|35
1649770610000|2022-04-12 13:36:50|1795.31|1777.51|1794.5|1776.7|1795.47|1777.67|1794.18|1776.38|27
1649770620000|2022-04-12 13:37:00|1794.48|1776.68|1796.33|1778.53|1796.34|1778.54|1794.48|1776.68|35
1649770630000|2022-04-12 13:37:10|1796.57|1778.77|1796.38|1778.58|1796.57|1778.77|1795.79|1777.99|27
1649770640000|2022-04-12 13:37:20|1796.59|1778.79|1795.64|1777.84|1796.59|1778.79|1795.64|1777.84|17
1649770650000|2022-04-12 13:37:30|1795.63|1777.83|1794.63|1776.83|1795.67|1777.87|1794.61|1776.81|32
1649770660000|2022-04-12 13:37:40|1794.6|1776.8|1791.48|1773.68|1794.67|1776.87|1791.48|1773.68|30
1649770670000|2022-04-12 13:37:50|1791.55|1773.75|1791.35|1773.55|1791.67|1773.87|1790.93|1773.13|15
1649770680000|2022-04-12 13:38:00|1791.27|1773.47|1791.26|1773.46|1791.35|1773.55|1790.8|1773|20
1649770690000|2022-04-12 13:38:10|1791.13|1773.33|1791.88|1774.08|1791.89|1774.09|1790.26|1772.46|25
1649770700000|2022-04-12 13:38:20|1791.82|1774.02|1793.52|1775.72|1793.55|1775.75|1791.81|1774.01|29
1649770710000|2022-04-12 13:38:30|1793.62|1775.82|1794.73|1776.93|1794.77|1776.97|1793.62|1775.82|28
1649770720000|2022-04-12 13:38:40|1794.69|1776.89|1794.69|1776.89|1794.7|1776.9|1794.2|1776.4|28
1649770730000|2022-04-12 13:38:50|1794.67|1776.87|1794.36|1776.56|1794.73|1776.93|1793.7|1775.9|26
1649770740000|2022-04-12 13:39:00|1794.42|1776.62|1795.47|1777.67|1796.37|1778.57|1794.42|1776.62|26
1649770750000|2022-04-12 13:39:10|1795.55|1777.75|1795.44|1777.64|1795.58|1777.78|1795|1777.2|29
1649770760000|2022-04-12 13:39:20|1795.4|1777.6|1795.44|1777.64|1795.44|1777.64|1794.98|1777.18|26
1649770770000|2022-04-12 13:39:30|1795.4|1777.6|1796.1|1778.3|1796.39|1778.59|1795.4|1777.6|32
1649770780000|2022-04-12 13:39:40|1796.12|1778.32|1795.16|1777.36|1796.3|1778.5|1795.16|1777.36|26
1649770790000|2022-04-12 13:39:50|1795.4|1777.6|1796.4|1778.6|1796.47|1778.67|1795.38|1777.58|22
1649770800000|2022-04-12 13:40:00|1796.41|1778.61|1797.13|1779.33|1797.13|1779.33|1796.4|1778.6|12
1649770810000|2022-04-12 13:40:10|1797.12|1779.32|1795.5|1777.7|1797.13|1779.33|1795.5|1777.7|22
1649770820000|2022-04-12 13:40:20|1795.49|1777.69|1795.28|1777.48|1795.77|1777.97|1795.06|1777.26|28
1649770830000|2022-04-12 13:40:30|1795.26|1777.46|1793.27|1775.47|1795.26|1777.46|1793.27|1775.47|33
1649770840000|2022-04-12 13:40:40|1793.5|1775.7|1793.17|1775.37|1793.51|1775.71|1793.06|1775.26|20
1649770850000|2022-04-12 13:40:50|1793.16|1775.36|1793.31|1775.51|1793.64|1775.84|1792.7|1774.9|36
1649770860000|2022-04-12 13:41:00|1793.18|1775.38|1793.39|1775.59|1793.75|1775.95|1793.18|1775.38|27
1649770870000|2022-04-12 13:41:10|1793.32|1775.52|1794.06|1776.26|1794.2|1776.4|1793.3|1775.5|31
1649770880000|2022-04-12 13:41:20|1794.08|1776.28|1794.36|1776.56|1794.36|1776.56|1793.86|1776.06|30
1649770890000|2022-04-12 13:41:30|1794.39|1776.59|1794.43|1776.63|1794.47|1776.67|1793.98|1776.18|24
1649770900000|2022-04-12 13:41:40|1794.47|1776.67|1794.9|1777.1|1795.16|1777.36|1794.41|1776.61|23
1649770910000|2022-04-12 13:41:50|1794.96|1777.16|1795.17|1777.37|1795.24|1777.44|1794.96|1777.16|20
1649770920000|2022-04-12 13:42:00|1795.19|1777.39|1795.42|1777.62|1795.63|1777.83|1795.19|1777.39|28
1649770930000|2022-04-12 13:42:10|1795.21|1777.41|1795.09|1777.29|1795.21|1777.41|1794.7|1776.9|29
1649770940000|2022-04-12 13:42:20|1795.11|1777.31|1796.42|1778.62|1796.44|1778.64|1795.04|1777.24|28
1649770950000|2022-04-12 13:42:30|1796.49|1778.69|1796.32|1778.52|1796.68|1778.88|1796.14|1778.34|15
1649770960000|2022-04-12 13:42:40|1796.31|1778.51|1796.35|1778.55|1796.71|1778.91|1796.2|1778.4|19
1649770970000|2022-04-12 13:42:50|1796.01|1778.21|1795.53|1777.73|1796.03|1778.23|1795.27|1777.47|28
1649770980000|2022-04-12 13:43:00|1795.5|1777.7|1797.43|1779.63|1797.67|1779.87|1795.5|1777.7|28
1649770990000|2022-04-12 13:43:10|1797.57|1779.77|1796.4|1778.6|1798.3|1780.5|1796.4|1778.6|14
1649771000000|2022-04-12 13:43:20|1796.38|1778.58|1797.35|1779.55|1797.35|1779.55|1796.38|1778.58|22
1649771010000|2022-04-12 13:43:30|1797.22|1779.42|1797.25|1779.45|1797.25|1779.45|1797.22|1779.42|2
1649771020000|2022-04-12 13:43:40|1796.99|1779.19|1796.36|1778.56|1797.19|1779.39|1796.28|1778.48|24
1649771030000|2022-04-12 13:43:50|1796.39|1778.59|1796.53|1778.73|1796.91|1779.11|1796.39|1778.59|23
1649771040000|2022-04-12 13:44:00|1796.89|1779.09|1796.59|1778.79|1796.94|1779.14|1796.54|1778.74|28
1649771050000|2022-04-12 13:44:10|1796.6|1778.8|1796.17|1778.37|1796.67|1778.87|1795.98|1778.18|22
1649771060000|2022-04-12 13:44:20|1796.09|1778.29|1796.47|1778.67|1796.54|1778.74|1796.09|1778.29|29
1649771070000|2022-04-12 13:44:30|1796.46|1778.66|1796.32|1778.52|1796.46|1778.66|1796.21|1778.41|17
1649771080000|2022-04-12 13:44:40|1796.34|1778.54|1796.19|1778.39|1796.37|1778.57|1794.36|1776.56|37
1649771090000|2022-04-12 13:44:50|1796.74|1778.94|1798.74|1780.94|1798.74|1780.94|1796.26|1778.46|28
1649771100000|2022-04-12 13:45:00|1798.76|1780.96|1797.4|1779.6|1799.17|1781.37|1797.39|1779.59|27
1649771110000|2022-04-12 13:45:10|1797.38|1779.58|1796.81|1779.01|1797.54|1779.74|1796.81|1779.01|21
1649771120000|2022-04-12 13:45:20|1796.82|1779.02|1798.75|1780.95|1798.75|1780.95|1796.82|1779.02|25
1649771130000|2022-04-12 13:45:30|1798.56|1780.76|1798.4|1780.6|1798.56|1780.76|1798.35|1780.55|9
1649771140000|2022-04-12 13:45:40|1798.48|1780.68|1798.82|1781.02|1799.4|1781.6|1798.48|1780.68|19
1649771150000|2022-04-12 13:45:50|1798.99|1781.19|1797.75|1779.95|1798.99|1781.19|1797.66|1779.86|28
1649771160000|2022-04-12 13:46:00|1797.78|1779.98|1797.98|1780.18|1798.01|1780.21|1797.34|1779.54|32
1649771170000|2022-04-12 13:46:10|1798.19|1780.39|1799.4|1781.6|1799.53|1781.73|1798.19|1780.39|22
1649771180000|2022-04-12 13:46:20|1799.51|1781.71|1799.43|1781.63|1799.51|1781.71|1799.07|1781.27|12
1649771190000|2022-04-12 13:46:30|1798.78|1780.98|1798.51|1780.71|1798.86|1781.06|1798.5|1780.7|13
1649771200000|2022-04-12 13:46:40|1798.53|1780.73|1798.48|1780.68|1798.76|1780.96|1798.4|1780.6|13
1649771210000|2022-04-12 13:46:50|1798.49|1780.69|1797.69|1779.89|1798.49|1780.69|1797.59|1779.79|22
1649771220000|2022-04-12 13:47:00|1797.63|1779.83|1799.91|1782.11|1800.44|1782.64|1797.63|1779.83|34
1649771230000|2022-04-12 13:47:10|1800.4|1782.6|1801.52|1783.72|1801.52|1783.72|1799.65|1781.85|35
1649771240000|2022-04-12 13:47:20|1801.49|1783.69|1801.61|1783.81|1802.35|1784.55|1801.49|1783.69|20
1649771250000|2022-04-12 13:47:30|1801.65|1783.85|1801.61|1783.81|1802.4|1784.6|1801.46|1783.66|25
1649771260000|2022-04-12 13:47:40|1802.11|1784.31|1801.83|1784.03|1802.15|1784.35|1801.48|1783.68|19
1649771270000|2022-04-12 13:47:50|1801.61|1783.81|1803.37|1785.57|1803.37|1785.57|1801.5|1783.7|12
1649771280000|2022-04-12 13:48:00|1803.44|1785.64|1803.53|1785.73|1804.75|1786.95|1803.4|1785.6|30
1649771290000|2022-04-12 13:48:10|1803.42|1785.62|1803.39|1785.59|1804.27|1786.47|1803.3|1785.5|31
1649771300000|2022-04-12 13:48:20|1803.32|1785.52|1803.42|1785.62|1803.53|1785.73|1803.27|1785.47|24
1649771310000|2022-04-12 13:48:30|1803.31|1785.51|1805.16|1787.36|1805.26|1787.46|1803.3|1785.5|26
1649771320000|2022-04-12 13:48:40|1805.17|1787.37|1806.2|1788.4|1806.2|1788.4|1804.7|1786.9|29
1649771330000|2022-04-12 13:48:50|1805.96|1788.16|1805.31|1787.51|1806.2|1788.4|1805.21|1787.41|23
1649771340000|2022-04-12 13:49:00|1805.32|1787.52|1806.03|1788.23|1806.1|1788.3|1805.16|1787.36|28
1649771350000|2022-04-12 13:49:10|1806.11|1788.31|1805.18|1787.38|1806.15|1788.35|1805.18|1787.38|25
1649771360000|2022-04-12 13:49:20|1805.23|1787.43|1803.96|1786.16|1805.23|1787.43|1803.92|1786.12|29
1649771370000|2022-04-12 13:49:30|1803.95|1786.15|1802.04|1784.24|1803.98|1786.18|1802.03|1784.23|29
1649771380000|2022-04-12 13:49:40|1801.92|1784.12|1801.54|1783.74|1802.18|1784.38|1801.48|1783.68|18
1649771390000|2022-04-12 13:49:50|1801.09|1783.29|1800.27|1782.47|1801.15|1783.35|1800.16|1782.36|26
1649771400000|2022-04-12 13:50:00|1800.16|1782.36|1801.48|1783.68|1801.55|1783.75|1800.15|1782.35|27
1649771410000|2022-04-12 13:50:10|1801.47|1783.67|1801.33|1783.53|1801.85|1784.05|1801.24|1783.44|28
1649771420000|2022-04-12 13:50:20|1801.4|1783.6|1801.34|1783.54|1801.91|1784.11|1801.21|1783.41|29
1649771430000|2022-04-12 13:50:30|1801.06|1783.26|1800.56|1782.76|1801.06|1783.26|1800.4|1782.6|27
1649771440000|2022-04-12 13:50:40|1800.58|1782.78|1802|1784.2|1802.02|1784.22|1800.58|1782.78|24
1649771450000|2022-04-12 13:50:50|1802.03|1784.23|1803.77|1785.97|1803.79|1785.99|1801.9|1784.1|35
1649771460000|2022-04-12 13:51:00|1803.78|1785.98|1804.21|1786.41|1804.23|1786.43|1803.76|1785.96|22
1649771470000|2022-04-12 13:51:10|1803.92|1786.12|1803.23|1785.43|1804.19|1786.39|1803.21|1785.41|24
1649771480000|2022-04-12 13:51:20|1803.24|1785.44|1803.21|1785.41|1803.35|1785.55|1803.11|1785.31|25
1649771490000|2022-04-12 13:51:30|1803.2|1785.4|1803.27|1785.47|1803.65|1785.85|1803.2|1785.4|29
1649771500000|2022-04-12 13:51:40|1803.33|1785.53|1802.83|1785.03|1803.63|1785.83|1802.83|1785.03|25
1649771510000|2022-04-12 13:51:50|1802.74|1784.94|1801.24|1783.44|1802.86|1785.06|1801.11|1783.31|30
1649771520000|2022-04-12 13:52:00|1801.23|1783.43|1800.78|1782.98|1801.4|1783.6|1800.7|1782.9|24
1649771530000|2022-04-12 13:52:10|1800.81|1783.01|1801.62|1783.82|1801.63|1783.83|1800.77|1782.97|22
1649771540000|2022-04-12 13:52:20|1801.6|1783.8|1802.02|1784.22|1802.45|1784.65|1801.6|1783.8|23
1649771550000|2022-04-12 13:52:30|1802.05|1784.25|1801.93|1784.13|1802.46|1784.66|1801.9|1784.1|26
1649771560000|2022-04-12 13:52:40|1802.05|1784.25|1802.8|1785|1803.1|1785.3|1802.05|1784.25|32
1649771570000|2022-04-12 13:52:50|1802.82|1785.02|1801.56|1783.76|1802.82|1785.02|1801.5|1783.7|30
1649771580000|2022-04-12 13:53:00|1801.51|1783.71|1802.91|1785.11|1802.91|1785.11|1801.51|1783.71|27
1649771590000|2022-04-12 13:53:10|1802.98|1785.18|1802.08|1784.28|1802.98|1785.18|1802.08|1784.28|30
1649771600000|2022-04-12 13:53:20|1802.06|1784.26|1801.68|1783.88|1802.18|1784.38|1801.27|1783.47|29
1649771610000|2022-04-12 13:53:30|1801.66|1783.86|1802|1784.2|1802|1784.2|1801.59|1783.79|11
1649771620000|2022-04-12 13:53:40|1802.01|1784.21|1802.99|1785.19|1803.3|1785.5|1802.01|1784.21|23
1649771630000|2022-04-12 13:53:50|1803.05|1785.25|1803.41|1785.61|1803.52|1785.72|1803.05|1785.25|22
1649771640000|2022-04-12 13:54:00|1803.43|1785.63|1803.1|1785.3|1803.79|1785.99|1803.1|1785.3|22
1649771650000|2022-04-12 13:54:10|1803.08|1785.28|1803.67|1785.87|1803.67|1785.87|1803.03|1785.23|23
1649771660000|2022-04-12 13:54:20|1803.68|1785.88|1802.79|1784.99|1803.84|1786.04|1802.71|1784.91|23
1649771670000|2022-04-12 13:54:30|1802.78|1784.98|1802.73|1784.93|1802.89|1785.09|1802.56|1784.76|23
1649771680000|2022-04-12 13:54:40|1802.74|1784.94|1803.03|1785.23|1803.03|1785.23|1802.65|1784.85|13
1649771690000|2022-04-12 13:54:50|1803.36|1785.56|1803.63|1785.83|1803.63|1785.83|1803.36|1785.56|18
1649771700000|2022-04-12 13:55:00|1803.46|1785.66|1803.6|1785.8|1803.85|1786.05|1803.4|1785.6|17
1649771710000|2022-04-12 13:55:10|1803.49|1785.69|1802.5|1784.7|1803.54|1785.74|1802.12|1784.32|23
1649771720000|2022-04-12 13:55:20|1802.55|1784.75|1802.67|1784.87|1802.81|1785.01|1802.55|1784.75|19
1649771730000|2022-04-12 13:55:30|1802.71|1784.91|1803.39|1785.59|1803.5|1785.7|1802.71|1784.91|19
1649771740000|2022-04-12 13:55:40|1803.38|1785.58|1803.79|1785.99|1803.94|1786.14|1803.34|1785.54|21
1649771750000|2022-04-12 13:55:50|1803.91|1786.11|1804.13|1786.33|1804.17|1786.37|1803.81|1786.01|27
1649771760000|2022-04-12 13:56:00|1804.12|1786.32|1803.77|1785.97|1804.49|1786.69|1803.73|1785.93|30
1649771770000|2022-04-12 13:56:10|1803.84|1786.04|1804.36|1786.56|1804.38|1786.58|1803.84|1786.04|24
1649771780000|2022-04-12 13:56:20|1804.37|1786.57|1804.68|1786.88|1804.76|1786.96|1804.37|1786.57|20
1649771790000|2022-04-12 13:56:30|1804.69|1786.89|1804.69|1786.89|1804.76|1786.96|1804.45|1786.65|24
1649771800000|2022-04-12 13:56:40|1804.71|1786.91|1804.81|1787.01|1804.81|1787.01|1804.6|1786.8|19
1649771810000|2022-04-12 13:56:50|1804.72|1786.92|1804.89|1787.09|1805|1787.2|1804.65|1786.85|18
1649771820000|2022-04-12 13:57:00|1804.75|1786.95|1805.43|1787.63|1805.43|1787.63|1804.75|1786.95|13
1649771830000|2022-04-12 13:57:10|1805.41|1787.61|1805.43|1787.63|1805.44|1787.64|1805.4|1787.6|22
1649771840000|2022-04-12 13:57:20|1805.41|1787.61|1804.87|1787.07|1805.45|1787.65|1804.61|1786.81|21
1649771850000|2022-04-12 13:57:30|1804.92|1787.12|1804.7|1786.9|1804.95|1787.15|1804.54|1786.74|19
1649771860000|2022-04-12 13:57:40|1804.69|1786.89|1804.74|1786.94|1804.9|1787.1|1804.61|1786.81|19
1649771870000|2022-04-12 13:57:50|1804.86|1787.06|1804.4|1786.6|1804.93|1787.13|1804.06|1786.26|15
1649771880000|2022-04-12 13:58:00|1804.36|1786.56|1803.52|1785.72|1804.36|1786.56|1803.52|1785.72|28
1649771890000|2022-04-12 13:58:10|1803.44|1785.64|1803|1785.2|1803.44|1785.64|1802.84|1785.04|28
1649771900000|2022-04-12 13:58:20|1803.03|1785.23|1803.46|1785.66|1803.57|1785.77|1803.03|1785.23|23
1649771910000|2022-04-12 13:58:30|1803.43|1785.63|1803.47|1785.67|1804.37|1786.57|1803.42|1785.62|23
1649771920000|2022-04-12 13:58:40|1803.37|1785.57|1803.18|1785.38|1803.38|1785.58|1802.7|1784.9|31
1649771930000|2022-04-12 13:58:50|1803.17|1785.37|1803.82|1786.02|1803.88|1786.08|1803.17|1785.37|20
1649771940000|2022-04-12 13:59:00|1803.84|1786.04|1803.98|1786.18|1804.2|1786.4|1803.61|1785.81|34
1649771950000|2022-04-12 13:59:10|1804|1786.2|1803.47|1785.67|1804|1786.2|1802.96|1785.16|32
1649771960000|2022-04-12 13:59:20|1803.43|1785.63|1803.33|1785.53|1803.67|1785.87|1803.28|1785.48|24
1649771970000|2022-04-12 13:59:30|1803.34|1785.54|1802.59|1784.79|1803.36|1785.56|1802.56|1784.76|25
1649771980000|2022-04-12 13:59:40|1802.79|1784.99|1802.74|1784.94|1802.89|1785.09|1802.74|1784.94|18
1649771990000|2022-04-12 13:59:50|1802.72|1784.92|1802.74|1784.94|1802.89|1785.09|1802.71|1784.91|20
1649772000000|2022-04-12 14:00:00|1803.1|1785.3|1803.71|1785.91|1804.82|1787.02|1803.1|1785.3|33
1649772010000|2022-04-12 14:00:10|1803.67|1785.87|1801.46|1783.66|1803.67|1785.87|1801.46|1783.66|27
1649772020000|2022-04-12 14:00:20|1801.44|1783.64|1800.17|1782.37|1801.44|1783.64|1800.09|1782.29|35
1649772030000|2022-04-12 14:00:30|1800.19|1782.39|1799.86|1782.06|1800.21|1782.41|1799.79|1781.99|36
1649772040000|2022-04-12 14:00:40|1799.88|1782.08|1798.41|1780.61|1799.93|1782.13|1798.31|1780.51|28
1649772050000|2022-04-12 14:00:50|1798.39|1780.59|1798.8|1781|1798.8|1781|1798.38|1780.58|23
1649772060000|2022-04-12 14:01:00|1798.86|1781.06|1799.21|1781.41|1800.04|1782.24|1798.85|1781.05|32
1649772070000|2022-04-12 14:01:10|1799.31|1781.51|1798.75|1780.95|1799.31|1781.51|1798.59|1780.79|17
1649772080000|2022-04-12 14:01:20|1798.74|1780.94|1798.32|1780.52|1798.74|1780.94|1798.17|1780.37|31
1649772090000|2022-04-12 14:01:30|1798.33|1780.53|1798.22|1780.42|1798.72|1780.92|1798.1|1780.3|25
1649772100000|2022-04-12 14:01:40|1798.23|1780.43|1798.08|1780.28|1798.6|1780.8|1798.04|1780.24|33
1649772110000|2022-04-12 14:01:50|1798.09|1780.29|1798.3|1780.5|1798.38|1780.58|1797.72|1779.92|30
1649772120000|2022-04-12 14:02:00|1798.32|1780.52|1798.34|1780.54|1799.04|1781.24|1798.23|1780.43|28
1649772130000|2022-04-12 14:02:10|1798.36|1780.56|1798.72|1780.92|1798.73|1780.93|1798.26|1780.46|22
1649772140000|2022-04-12 14:02:20|1798.52|1780.72|1797.78|1779.98|1798.52|1780.72|1797.78|1779.98|27
1649772150000|2022-04-12 14:02:30|1797.77|1779.97|1796.12|1778.32|1797.93|1780.13|1796.12|1778.32|14
1649772160000|2022-04-12 14:02:40|1796.08|1778.28|1794.93|1777.13|1796.08|1778.28|1794.55|1776.75|26
1649772170000|2022-04-12 14:02:50|1794.8|1777|1793.47|1775.67|1794.8|1777|1793.42|1775.62|26
1649772180000|2022-04-12 14:03:00|1793.46|1775.66|1793.4|1775.6|1793.63|1775.83|1792.87|1775.07|33
1649772190000|2022-04-12 14:03:10|1793.38|1775.58|1793.26|1775.46|1793.57|1775.77|1793.26|1775.46|20
1649772200000|2022-04-12 14:03:20|1793.27|1775.47|1793.22|1775.42|1793.6|1775.8|1793.22|1775.42|21
1649772210000|2022-04-12 14:03:30|1793.25|1775.45|1793.2|1775.4|1793.37|1775.57|1793.09|1775.29|21
1649772220000|2022-04-12 14:03:40|1793.18|1775.38|1792.67|1774.87|1793.18|1775.38|1792.67|1774.87|16
1649772230000|2022-04-12 14:03:50|1792.76|1774.96|1792.27|1774.47|1792.76|1774.96|1792.22|1774.42|25
1649772240000|2022-04-12 14:04:00|1792.3|1774.5|1793.36|1775.56|1793.36|1775.56|1792.3|1774.5|17
1649772250000|2022-04-12 14:04:10|1793.37|1775.57|1795.85|1778.05|1795.85|1778.05|1793.36|1775.56|29
1649772260000|2022-04-12 14:04:20|1795.93|1778.13|1795.72|1777.92|1797.14|1779.34|1795.47|1777.67|32
1649772270000|2022-04-12 14:04:30|1795.69|1777.89|1795.43|1777.63|1795.69|1777.89|1795.43|1777.63|29
1649772280000|2022-04-12 14:04:40|1795.47|1777.67|1794.55|1776.75|1796.23|1778.43|1794.54|1776.74|30
1649772290000|2022-04-12 14:04:50|1794.54|1776.74|1794.54|1776.74|1794.82|1777.02|1794.54|1776.74|19
1649772300000|2022-04-12 14:05:00|1794.82|1777.02|1794.16|1776.36|1794.82|1777.02|1793.99|1776.19|35
1649772310000|2022-04-12 14:05:10|1794.2|1776.4|1793.83|1776.03|1794.54|1776.74|1793.73|1775.93|29
1649772320000|2022-04-12 14:05:20|1793.62|1775.82|1795.06|1777.26|1795.17|1777.37|1793.62|1775.82|27
1649772330000|2022-04-12 14:05:30|1795.08|1777.28|1796.95|1779.15|1797.1|1779.3|1795.08|1777.28|18
1649772340000|2022-04-12 14:05:40|1796.85|1779.05|1797.6|1779.8|1797.72|1779.92|1796.63|1778.83|12
1649772350000|2022-04-12 14:05:50|1797.44|1779.64|1798.06|1780.26|1798.11|1780.31|1797.39|1779.59|13
1649772360000|2022-04-12 14:06:00|1798.19|1780.39|1799.07|1781.27|1799.2|1781.4|1798.19|1780.39|17
1649772370000|2022-04-12 14:06:10|1798.85|1781.05|1798.7|1780.9|1798.85|1781.05|1798.35|1780.55|8
1649772380000|2022-04-12 14:06:20|1798.53|1780.73|1799.38|1781.58|1799.47|1781.67|1798.4|1780.6|23
1649772390000|2022-04-12 14:06:30|1799.37|1781.57|1799.55|1781.75|1799.65|1781.85|1799.26|1781.46|12
1649772400000|2022-04-12 14:06:40|1799.6|1781.8|1799.16|1781.36|1800.37|1782.57|1799.16|1781.36|29
1649772410000|2022-04-12 14:06:50|1799.15|1781.35|1798.62|1780.82|1799.15|1781.35|1798.5|1780.7|23
1649772420000|2022-04-12 14:07:00|1798.61|1780.81|1798.76|1780.96|1798.76|1780.96|1797.9|1780.1|30
1649772430000|2022-04-12 14:07:10|1798.77|1780.97|1797.43|1779.63|1798.95|1781.15|1797.42|1779.62|33
1649772440000|2022-04-12 14:07:20|1797.36|1779.56|1795.9|1778.1|1797.36|1779.56|1795.9|1778.1|31
1649772450000|2022-04-12 14:07:30|1795.67|1777.87|1794.75|1776.95|1795.72|1777.92|1794.57|1776.77|28
1649772460000|2022-04-12 14:07:40|1794.81|1777.01|1795.59|1777.79|1795.59|1777.79|1794.39|1776.59|24
1649772470000|2022-04-12 14:07:50|1795.6|1777.8|1795.21|1777.41|1795.6|1777.8|1795.12|1777.32|21
1649772480000|2022-04-12 14:08:00|1795.19|1777.39|1796.01|1778.21|1796.01|1778.21|1795.19|1777.39|30
1649772490000|2022-04-12 14:08:10|1795.85|1778.05|1795.55|1777.75|1795.99|1778.19|1795.55|1777.75|22
1649772500000|2022-04-12 14:08:20|1795.58|1777.78|1794.79|1776.99|1795.82|1778.02|1794.59|1776.79|22
1649772510000|2022-04-12 14:08:30|1794.75|1776.95|1794.97|1777.17|1795.1|1777.3|1794.56|1776.76|21
1649772520000|2022-04-12 14:08:40|1794.93|1777.13|1795.8|1778|1796.03|1778.23|1794.86|1777.06|25
1649772530000|2022-04-12 14:08:50|1795.79|1777.99|1795.44|1777.64|1795.79|1777.99|1795.06|1777.26|23
1649772540000|2022-04-12 14:09:00|1795.45|1777.65|1796.09|1778.29|1796.12|1778.32|1795.39|1777.59|27
1649772550000|2022-04-12 14:09:10|1796.12|1778.32|1796.16|1778.36|1796.16|1778.36|1795.58|1777.78|21
1649772560000|2022-04-12 14:09:20|1796.14|1778.34|1796.36|1778.56|1796.49|1778.69|1795.72|1777.92|19
1649772570000|2022-04-12 14:09:30|1796.38|1778.58|1796.19|1778.39|1796.6|1778.8|1796.11|1778.31|24
1649772580000|2022-04-12 14:09:40|1796.04|1778.24|1794.98|1777.18|1796.04|1778.24|1794.29|1776.49|31
1649772590000|2022-04-12 14:09:50|1794.99|1777.19|1795.46|1777.66|1795.65|1777.85|1794.84|1777.04|21
1649772600000|2022-04-12 14:10:00|1795.47|1777.67|1797.09|1779.29|1797.21|1779.41|1795.47|1777.67|35
1649772610000|2022-04-12 14:10:10|1797.05|1779.25|1796.57|1778.77|1797.07|1779.27|1796.41|1778.61|28
1649772620000|2022-04-12 14:10:20|1796.59|1778.79|1797.31|1779.51|1797.45|1779.65|1796.59|1778.79|16
1649772630000|2022-04-12 14:10:30|1797.35|1779.55|1797.03|1779.23|1797.48|1779.68|1797.03|1779.23|21
1649772640000|2022-04-12 14:10:40|1797.02|1779.22|1797.55|1779.75|1797.63|1779.83|1797.02|1779.22|27
1649772650000|2022-04-12 14:10:50|1797.87|1780.07|1797.24|1779.44|1797.87|1780.07|1797.17|1779.37|31
1649772660000|2022-04-12 14:11:00|1797.26|1779.46|1797.7|1779.9|1797.98|1780.18|1797.26|1779.46|30
1649772670000|2022-04-12 14:11:10|1797.69|1779.89|1797.72|1779.92|1797.89|1780.09|1797.62|1779.82|18
1649772680000|2022-04-12 14:11:20|1797.89|1780.09|1800.67|1782.87|1801.7|1783.9|1797.89|1780.09|18
1649772690000|2022-04-12 14:11:30|1801.11|1783.31|1801.2|1783.4|1801.23|1783.43|1800.78|1782.98|30
1649772700000|2022-04-12 14:11:40|1801.19|1783.39|1800.93|1783.13|1801.25|1783.45|1800.7|1782.9|23
1649772710000|2022-04-12 14:11:50|1800.96|1783.16|1800.99|1783.19|1801.07|1783.27|1800.81|1783.01|24
1649772720000|2022-04-12 14:12:00|1800.98|1783.18|1798.41|1780.61|1801.07|1783.27|1798.41|1780.61|21
1649772730000|2022-04-12 14:12:10|1798.39|1780.59|1796.94|1779.14|1798.41|1780.61|1796.78|1778.98|31
1649772740000|2022-04-12 14:12:20|1797.05|1779.25|1796.93|1779.13|1797.45|1779.65|1796.78|1778.98|30
1649772750000|2022-04-12 14:12:30|1796.94|1779.14|1797.41|1779.61|1797.41|1779.61|1796.87|1779.07|24
1649772760000|2022-04-12 14:12:40|1797.45|1779.65|1797.47|1779.67|1797.5|1779.7|1797.34|1779.54|21
1649772770000|2022-04-12 14:12:50|1797.43|1779.63|1797.54|1779.74|1797.66|1779.86|1797.13|1779.33|15
1649772780000|2022-04-12 14:13:00|1797.63|1779.83|1797.36|1779.56|1797.97|1780.17|1797.15|1779.35|24
1649772790000|2022-04-12 14:13:10|1797.4|1779.6|1797.06|1779.26|1797.4|1779.6|1797.04|1779.24|21
1649772800000|2022-04-12 14:13:20|1797.08|1779.28|1796.15|1778.35|1797.1|1779.3|1795.94|1778.14|18
1649772810000|2022-04-12 14:13:30|1796.11|1778.31|1796.37|1778.57|1796.55|1778.75|1796.11|1778.31|22
1649772820000|2022-04-12 14:13:40|1796.4|1778.6|1796.3|1778.5|1796.46|1778.66|1795.87|1778.07|31
1649772830000|2022-04-12 14:13:50|1796.09|1778.29|1795.42|1777.62|1796.09|1778.29|1795.12|1777.32|33
1649772840000|2022-04-12 14:14:00|1795.58|1777.78|1795.89|1778.09|1796.32|1778.52|1795.46|1777.66|32
1649772850000|2022-04-12 14:14:10|1795.98|1778.18|1796.56|1778.76|1797.08|1779.28|1795.73|1777.93|31
1649772860000|2022-04-12 14:14:20|1796.52|1778.72|1796.6|1778.8|1796.63|1778.83|1796.5|1778.7|6
1649772870000|2022-04-12 14:14:30|1796.63|1778.83|1797.62|1779.82|1797.78|1779.98|1796.63|1778.83|13
1649772880000|2022-04-12 14:14:40|1797.44|1779.64|1797.89|1780.09|1797.97|1780.17|1797.44|1779.64|19
1649772890000|2022-04-12 14:14:50|1797.91|1780.11|1797.78|1779.98|1797.96|1780.16|1797.72|1779.92|23
1649772900000|2022-04-12 14:15:00|1797.79|1779.99|1798.21|1780.41|1798.21|1780.41|1797.74|1779.94|20
1649772910000|2022-04-12 14:15:10|1798.23|1780.43|1796.58|1778.78|1798.34|1780.54|1796.58|1778.78|26
1649772920000|2022-04-12 14:15:20|1796.6|1778.8|1795.61|1777.81|1797.02|1779.22|1795.58|1777.78|26
1649772930000|2022-04-12 14:15:30|1795.6|1777.8|1794.25|1776.45|1795.61|1777.81|1794.24|1776.44|32
1649772940000|2022-04-12 14:15:40|1794.24|1776.44|1794.46|1776.66|1794.46|1776.66|1794.03|1776.23|24
1649772950000|2022-04-12 14:15:50|1794.4|1776.6|1793.96|1776.16|1794.57|1776.77|1793.93|1776.13|28
1649772960000|2022-04-12 14:16:00|1794.03|1776.23|1793.86|1776.06|1794.24|1776.44|1793.76|1775.96|23
1649772970000|2022-04-12 14:16:10|1793.88|1776.08|1793.94|1776.14|1794|1776.2|1793.74|1775.94|18
1649772980000|2022-04-12 14:16:20|1793.95|1776.15|1794.45|1776.65|1794.73|1776.93|1793.94|1776.14|33
1649772990000|2022-04-12 14:16:30|1794.35|1776.55|1793.82|1776.02|1794.35|1776.55|1793.75|1775.95|27
1649773000000|2022-04-12 14:16:40|1793.81|1776.01|1792.98|1775.18|1793.89|1776.09|1792.85|1775.05|24
1649773010000|2022-04-12 14:16:50|1793.01|1775.21|1791.99|1774.19|1793.01|1775.21|1791.99|1774.19|14
1649773020000|2022-04-12 14:17:00|1791.84|1774.04|1790.55|1772.75|1792.02|1774.22|1790.55|1772.75|14
1649773030000|2022-04-12 14:17:10|1790.45|1772.65|1789.24|1771.44|1790.45|1772.65|1789.24|1771.44|13
1649773040000|2022-04-12 14:17:20|1789.26|1771.46|1789.07|1771.27|1789.31|1771.51|1789.07|1771.27|9
1649773050000|2022-04-12 14:17:30|1788.95|1771.15|1790.53|1772.73|1790.53|1772.73|1788.56|1770.76|21
1649773060000|2022-04-12 14:17:40|1790.51|1772.71|1792.09|1774.29|1792.09|1774.29|1790.46|1772.66|27
1649773070000|2022-04-12 14:17:50|1792.02|1774.22|1791.36|1773.56|1792.19|1774.39|1791.36|1773.56|24
1649773080000|2022-04-12 14:18:00|1791.33|1773.53|1791.82|1774.02|1791.97|1774.17|1791.26|1773.46|29
1649773090000|2022-04-12 14:18:10|1791.81|1774.01|1791.63|1773.83|1791.84|1774.04|1790.99|1773.19|32
1649773100000|2022-04-12 14:18:20|1791.71|1773.91|1792.29|1774.49|1792.46|1774.66|1791.71|1773.91|22
1649773110000|2022-04-12 14:18:30|1792.58|1774.78|1792.55|1774.75|1792.58|1774.78|1792.46|1774.66|8
1649773120000|2022-04-12 14:18:40|1792.46|1774.66|1792.74|1774.94|1792.82|1775.02|1792.46|1774.66|18
1649773130000|2022-04-12 14:18:50|1792.7|1774.9|1792.77|1774.97|1793.45|1775.65|1792.24|1774.44|20
1649773140000|2022-04-12 14:19:00|1792.76|1774.96|1789.94|1772.14|1792.76|1774.96|1789.94|1772.14|30
1649773150000|2022-04-12 14:19:10|1789.92|1772.12|1790.51|1772.71|1790.51|1772.71|1789.43|1771.63|28
1649773160000|2022-04-12 14:19:20|1790.58|1772.78|1790.2|1772.4|1790.96|1773.16|1790.15|1772.35|25
1649773170000|2022-04-12 14:19:30|1790.13|1772.33|1788.42|1770.62|1790.13|1772.33|1788.42|1770.62|25
1649773180000|2022-04-12 14:19:40|1788.51|1770.71|1787.39|1769.59|1788.51|1770.71|1787.37|1769.57|28
1649773190000|2022-04-12 14:19:50|1787.4|1769.6|1787.14|1769.34|1788.18|1770.38|1787.14|1769.34|25
1649773200000|2022-04-12 14:20:00|1787.13|1769.33|1787.51|1769.71|1787.52|1769.72|1787.04|1769.24|28
1649773210000|2022-04-12 14:20:10|1787.59|1769.79|1787.18|1769.38|1787.59|1769.79|1786.97|1769.17|31
1649773220000|2022-04-12 14:20:20|1787.06|1769.26|1787.68|1769.88|1787.86|1770.06|1787.05|1769.25|31
1649773230000|2022-04-12 14:20:30|1787.67|1769.87|1787.77|1769.97|1787.79|1769.99|1787.32|1769.52|27
1649773240000|2022-04-12 14:20:40|1787.85|1770.05|1788.9|1771.1|1788.92|1771.12|1787.7|1769.9|21
1649773250000|2022-04-12 14:20:50|1788.81|1771.01|1789.54|1771.74|1789.54|1771.74|1788.76|1770.96|24
1649773260000|2022-04-12 14:21:00|1789.47|1771.67|1789.49|1771.69|1789.64|1771.84|1789.03|1771.23|23
1649773270000|2022-04-12 14:21:10|1789.46|1771.66|1789.1|1771.3|1789.85|1772.05|1789.1|1771.3|14
1649773280000|2022-04-12 14:21:20|1789.06|1771.26|1788.47|1770.67|1789.12|1771.32|1788.19|1770.39|23
1649773290000|2022-04-12 14:21:30|1788.49|1770.69|1789.29|1771.49|1789.45|1771.65|1788.42|1770.62|21
1649773300000|2022-04-12 14:21:40|1789.28|1771.48|1789.33|1771.53|1789.33|1771.53|1789.15|1771.35|19
1649773310000|2022-04-12 14:21:50|1789.25|1771.45|1790.5|1772.7|1790.5|1772.7|1789.19|1771.39|25
1649773320000|2022-04-12 14:22:00|1790.51|1772.71|1789.39|1771.59|1790.96|1773.16|1789.39|1771.59|31
1649773330000|2022-04-12 14:22:10|1789.37|1771.57|1788.96|1771.16|1789.37|1771.57|1788.5|1770.7|31
1649773340000|2022-04-12 14:22:20|1788.95|1771.15|1788.72|1770.92|1788.97|1771.17|1788.72|1770.92|25
1649773350000|2022-04-12 14:22:30|1788.7|1770.9|1787.23|1769.43|1788.7|1770.9|1787.21|1769.41|32
1649773360000|2022-04-12 14:22:40|1787.25|1769.45|1787.29|1769.49|1787.55|1769.75|1787.05|1769.25|28
1649773370000|2022-04-12 14:22:50|1787.3|1769.5|1787.7|1769.9|1787.74|1769.94|1787.28|1769.48|29
1649773380000|2022-04-12 14:23:00|1787.54|1769.74|1786.88|1769.08|1787.54|1769.74|1786.88|1769.08|27
1649773390000|2022-04-12 14:23:10|1786.82|1769.02|1786.4|1768.6|1786.82|1769.02|1786.23|1768.43|26
1649773400000|2022-04-12 14:23:20|1786.35|1768.55|1785.92|1768.12|1786.4|1768.6|1785.78|1767.98|22
1649773410000|2022-04-12 14:23:30|1785.88|1768.08|1784.72|1766.92|1785.88|1768.08|1784.04|1766.24|25
1649773420000|2022-04-12 14:23:40|1784.82|1767.02|1784.36|1766.56|1784.89|1767.09|1784.36|1766.56|18
1649773430000|2022-04-12 14:23:50|1784.3|1766.5|1783.7|1765.9|1784.45|1766.65|1783.7|1765.9|15
1649773440000|2022-04-12 14:24:00|1783.68|1765.88|1781.4|1763.6|1784.15|1766.35|1781.4|1763.6|33
1649773450000|2022-04-12 14:24:10|1780.85|1763.05|1777.63|1759.83|1780.85|1763.05|1777.6|1759.8|24
1649773460000|2022-04-12 14:24:20|1777.88|1760.08|1776.94|1759.14|1778.3|1760.5|1775.9|1758.1|30
1649773470000|2022-04-12 14:24:30|1776.86|1759.06|1776.26|1758.46|1777.42|1759.62|1776.26|1758.46|30
1649773480000|2022-04-12 14:24:40|1776.19|1758.39|1776.81|1759.01|1777.12|1759.32|1776.14|1758.34|28
1649773490000|2022-04-12 14:24:50|1776.77|1758.97|1777.77|1759.97|1777.85|1760.05|1776.4|1758.6|31
1649773500000|2022-04-12 14:25:00|1777.78|1759.98|1778.62|1760.82|1778.78|1760.98|1777.68|1759.88|32
1649773510000|2022-04-12 14:25:10|1778.61|1760.81|1778.76|1760.96|1779.18|1761.38|1778.58|1760.78|25
1649773520000|2022-04-12 14:25:20|1778.79|1760.99|1778.58|1760.78|1778.93|1761.13|1778.19|1760.39|28
1649773530000|2022-04-12 14:25:30|1778.59|1760.79|1778.22|1760.42|1778.64|1760.84|1778.02|1760.22|31
1649773540000|2022-04-12 14:25:40|1778.26|1760.46|1778.48|1760.68|1778.64|1760.84|1778.23|1760.43|17
1649773550000|2022-04-12 14:25:50|1778.6|1760.8|1777.83|1760.03|1778.77|1760.97|1777.7|1759.9|30
1649773560000|2022-04-12 14:26:00|1777.87|1760.07|1778.57|1760.77|1778.58|1760.78|1777.87|1760.07|26
1649773570000|2022-04-12 14:26:10|1778.49|1760.69|1778.18|1760.38|1778.59|1760.79|1778.15|1760.35|24
1649773580000|2022-04-12 14:26:20|1778.22|1760.42|1776.5|1758.7|1778.24|1760.44|1776.45|1758.65|32
1649773590000|2022-04-12 14:26:30|1776.49|1758.69|1776.49|1758.69|1776.49|1758.69|1776.24|1758.44|21
1649773600000|2022-04-12 14:26:40|1777.13|1759.33|1777.45|1759.65|1778.31|1760.51|1777.08|1759.28|28
1649773610000|2022-04-12 14:26:50|1777.46|1759.66|1777.35|1759.55|1777.54|1759.74|1777.35|1759.55|22
1649773620000|2022-04-12 14:27:00|1777.28|1759.48|1776.24|1758.44|1777.28|1759.48|1776.15|1758.35|27
1649773630000|2022-04-12 14:27:10|1776.39|1758.59|1776.34|1758.54|1776.62|1758.82|1776.17|1758.37|21
1649773640000|2022-04-12 14:27:20|1776.15|1758.35|1775.17|1757.37|1776.34|1758.54|1775.17|1757.37|18
1649773650000|2022-04-12 14:27:30|1774.95|1757.15|1775.17|1757.37|1775.32|1757.52|1774.9|1757.1|12
1649773660000|2022-04-12 14:27:40|1775.15|1757.35|1775.01|1757.21|1775.4|1757.6|1774.94|1757.14|24
1649773670000|2022-04-12 14:27:50|1774.99|1757.19|1773.1|1755.3|1774.99|1757.19|1772.61|1754.81|27
1649773680000|2022-04-12 14:28:00|1772.85|1755.05|1773.43|1755.63|1773.54|1755.74|1772.38|1754.58|32
1649773690000|2022-04-12 14:28:10|1773.27|1755.47|1771.54|1753.74|1773.27|1755.47|1771.34|1753.54|33
1649773700000|2022-04-12 14:28:20|1771.55|1753.75|1769.2|1751.4|1772.09|1754.29|1769.2|1751.4|27
1649773710000|2022-04-12 14:28:30|1769.16|1751.36|1769.32|1751.52|1770.59|1752.79|1768.98|1751.18|34
1649773720000|2022-04-12 14:28:40|1769.3|1751.5|1768.48|1750.68|1769.3|1751.5|1768|1750.2|32
1649773730000|2022-04-12 14:28:50|1768.47|1750.67|1767.35|1749.55|1768.84|1751.04|1767.35|1749.55|34
1649773740000|2022-04-12 14:29:00|1767.16|1749.36|1767.16|1749.36|1767.38|1749.58|1766.79|1748.99|22
1649773750000|2022-04-12 14:29:10|1767.13|1749.33|1767.4|1749.6|1767.55|1749.75|1767.02|1749.22|24
1649773760000|2022-04-12 14:29:20|1767.52|1749.72|1768.57|1750.77|1768.57|1750.77|1767.29|1749.49|24
1649773770000|2022-04-12 14:29:30|1768.58|1750.78|1768.75|1750.95|1769.23|1751.43|1768.58|1750.78|18
1649773780000|2022-04-12 14:29:40|1768.54|1750.74|1768.45|1750.65|1768.7|1750.9|1768.45|1750.65|21
1649773790000|2022-04-12 14:29:50|1768.49|1750.69|1768.51|1750.71|1768.7|1750.9|1768.43|1750.63|14
1649773800000|2022-04-12 14:30:00|1768.54|1750.74|1771.31|1753.51|1771.31|1753.51|1768.54|1750.74|29
1649773810000|2022-04-12 14:30:10|1771.32|1753.52|1771.42|1753.62|1772.3|1754.5|1771.32|1753.52|29
1649773820000|2022-04-12 14:30:20|1771.53|1753.73|1773.05|1755.25|1773.05|1755.25|1771.45|1753.65|31
1649773830000|2022-04-12 14:30:30|1773.18|1755.38|1773.01|1755.21|1774.4|1756.6|1772.99|1755.19|32
1649773840000|2022-04-12 14:30:40|1773.12|1755.32|1774.01|1756.21|1774.2|1756.4|1772.82|1755.02|31
1649773850000|2022-04-12 14:30:50|1774.05|1756.25|1774.5|1756.7|1774.51|1756.71|1774.05|1756.25|13
1649773860000|2022-04-12 14:31:00|1774.59|1756.79|1774.55|1756.75|1775.28|1757.48|1774.55|1756.75|18
1649773870000|2022-04-12 14:31:10|1774.6|1756.8|1773.68|1755.88|1774.6|1756.8|1773.55|1755.75|26
1649773880000|2022-04-12 14:31:20|1773.73|1755.93|1773.08|1755.28|1774.28|1756.48|1773.06|1755.26|33
1649773890000|2022-04-12 14:31:30|1773.1|1755.3|1772.21|1754.41|1773.26|1755.46|1772.18|1754.38|34
1649773900000|2022-04-12 14:31:40|1772.22|1754.42|1771.4|1753.6|1772.24|1754.44|1770.9|1753.1|31
1649773910000|2022-04-12 14:31:50|1771.54|1753.74|1772.37|1754.57|1772.84|1755.04|1771.54|1753.74|34
1649773920000|2022-04-12 14:32:00|1772.39|1754.59|1772.45|1754.65|1772.6|1754.8|1771.98|1754.18|23
1649773930000|2022-04-12 14:32:10|1772.37|1754.57|1773.04|1755.24|1773.04|1755.24|1772.36|1754.56|17
1649773940000|2022-04-12 14:32:20|1772.96|1755.16|1772.29|1754.49|1773.25|1755.45|1772.29|1754.49|25
1649773950000|2022-04-12 14:32:30|1772.23|1754.43|1771.18|1753.38|1772.23|1754.43|1770.66|1752.86|28
1649773960000|2022-04-12 14:32:40|1771.44|1753.64|1771.42|1753.62|1771.54|1753.74|1771.09|1753.29|22
1649773970000|2022-04-12 14:32:50|1771.35|1753.55|1771.28|1753.48|1771.39|1753.59|1770.72|1752.92|25
1649773980000|2022-04-12 14:33:00|1771.29|1753.49|1771.79|1753.99|1771.88|1754.08|1771.18|1753.38|24
1649773990000|2022-04-12 14:33:10|1771.78|1753.98|1772.26|1754.46|1772.3|1754.5|1771.78|1753.98|19
1649774000000|2022-04-12 14:33:20|1772.19|1754.39|1770.83|1753.03|1772.25|1754.45|1770.78|1752.98|30
1649774010000|2022-04-12 14:33:30|1770.86|1753.06|1770.97|1753.17|1771.34|1753.54|1770.76|1752.96|22
1649774020000|2022-04-12 14:33:40|1770.98|1753.18|1771.27|1753.47|1771.28|1753.48|1770.86|1753.06|28
1649774030000|2022-04-12 14:33:50|1771.29|1753.49|1771.19|1753.39|1771.67|1753.87|1771.18|1753.38|24
1649774040000|2022-04-12 14:34:00|1771.18|1753.38|1771.2|1753.4|1771.31|1753.51|1771.18|1753.38|27
1649774050000|2022-04-12 14:34:10|1771.13|1753.33|1772.79|1754.99|1772.79|1754.99|1771.13|1753.33|23
1649774060000|2022-04-12 14:34:20|1772.86|1755.06|1773.36|1755.56|1773.37|1755.57|1772.78|1754.98|24
1649774070000|2022-04-12 14:34:30|1773.33|1755.53|1774.9|1757.1|1774.95|1757.15|1773.33|1755.53|19
1649774080000|2022-04-12 14:34:40|1775.09|1757.29|1775.18|1757.38|1775.7|1757.9|1774.9|1757.1|30
1649774090000|2022-04-12 14:34:50|1775.16|1757.36|1775.54|1757.74|1775.54|1757.74|1774.68|1756.88|26
1649774100000|2022-04-12 14:35:00|1775.58|1757.78|1777.25|1759.45|1777.55|1759.75|1775.45|1757.65|34
1649774110000|2022-04-12 14:35:10|1777.19|1759.39|1777.59|1759.79|1777.65|1759.85|1777.06|1759.26|28
1649774120000|2022-04-12 14:35:20|1777.61|1759.81|1778.42|1760.62|1778.56|1760.76|1777.6|1759.8|29
1649774130000|2022-04-12 14:35:30|1778.56|1760.76|1778.8|1761|1778.84|1761.04|1778.25|1760.45|23
1649774140000|2022-04-12 14:35:40|1778.85|1761.05|1779.14|1761.34|1779.41|1761.61|1778.85|1761.05|18
1649774150000|2022-04-12 14:35:50|1779.2|1761.4|1778.6|1760.8|1779.35|1761.55|1778.5|1760.7|22
1649774160000|2022-04-12 14:36:00|1778.58|1760.78|1778.41|1760.61|1778.65|1760.85|1778.24|1760.44|20
1649774170000|2022-04-12 14:36:10|1778.59|1760.79|1777.35|1759.55|1778.64|1760.84|1777.07|1759.27|29
1649774180000|2022-04-12 14:36:20|1777.33|1759.53|1777.7|1759.9|1777.7|1759.9|1777.25|1759.45|20
1649774190000|2022-04-12 14:36:30|1777.76|1759.96|1778.34|1760.54|1778.34|1760.54|1777.69|1759.89|19
1649774200000|2022-04-12 14:36:40|1778.36|1760.56|1778.19|1760.39|1778.85|1761.05|1778.17|1760.37|30
1649774210000|2022-04-12 14:36:50|1778.11|1760.31|1777.98|1760.18|1778.21|1760.41|1777.26|1759.46|27
1649774220000|2022-04-12 14:37:00|1778|1760.2|1777.66|1759.86|1778.05|1760.25|1777.64|1759.84|28
1649774230000|2022-04-12 14:37:10|1777.62|1759.82|1776.08|1758.28|1777.62|1759.82|1775.9|1758.1|27
1649774240000|2022-04-12 14:37:20|1776.27|1758.47|1776.21|1758.41|1776.55|1758.75|1776.19|1758.39|17
1649774250000|2022-04-12 14:37:30|1776.25|1758.45|1776.33|1758.53|1776.35|1758.55|1776.25|1758.45|4
1649774260000|2022-04-12 14:37:40|1776.38|1758.58|1775.6|1757.8|1776.7|1758.9|1775.6|1757.8|19
1649774270000|2022-04-12 14:37:50|1775.67|1757.87|1776.06|1758.26|1776.15|1758.35|1775.45|1757.65|19
1649774280000|2022-04-12 14:38:00|1775.95|1758.15|1773.11|1755.31|1775.95|1758.15|1773.11|1755.31|28
1649774290000|2022-04-12 14:38:10|1772.93|1755.13|1772.43|1754.63|1773.09|1755.29|1772.35|1754.55|32
1649774300000|2022-04-12 14:38:20|1772.49|1754.69|1772.16|1754.36|1772.49|1754.69|1771.9|1754.1|33
1649774310000|2022-04-12 14:38:30|1772.27|1754.47|1772.99|1755.19|1773.03|1755.23|1772.18|1754.38|21
1649774320000|2022-04-12 14:38:40|1773.13|1755.33|1772.91|1755.11|1773.22|1755.42|1772.29|1754.49|25
1649774330000|2022-04-12 14:38:50|1772.98|1755.18|1773.23|1755.43|1773.33|1755.53|1772.96|1755.16|31
1649774340000|2022-04-12 14:39:00|1773.28|1755.48|1774.5|1756.7|1774.5|1756.7|1773.13|1755.33|34
1649774350000|2022-04-12 14:39:10|1774.51|1756.71|1774.83|1757.03|1774.83|1757.03|1774.51|1756.71|23
1649774360000|2022-04-12 14:39:20|1774.81|1757.01|1775.03|1757.23|1775.06|1757.26|1774.63|1756.83|21
1649774370000|2022-04-12 14:39:30|1774.73|1756.93|1774.76|1756.96|1774.8|1757|1774.45|1756.65|29
1649774380000|2022-04-12 14:39:40|1774.74|1756.94|1775.07|1757.27|1775.29|1757.49|1774.74|1756.94|21
1649774390000|2022-04-12 14:39:50|1775.06|1757.26|1775.3|1757.5|1775.95|1758.15|1775.04|1757.24|32
1649774400000|2022-04-12 14:40:00|1775.26|1757.46|1774.51|1756.71|1775.26|1757.46|1773.97|1756.17|32
1649774410000|2022-04-12 14:40:10|1774.53|1756.73|1774.2|1756.4|1774.61|1756.81|1774.12|1756.32|29
1649774420000|2022-04-12 14:40:20|1774.21|1756.41|1774.29|1756.49|1774.46|1756.66|1774.17|1756.37|25
1649774430000|2022-04-12 14:40:30|1774.44|1756.64|1775.43|1757.63|1775.43|1757.63|1774.24|1756.44|24
1649774440000|2022-04-12 14:40:40|1775.41|1757.61|1775.25|1757.45|1775.55|1757.75|1775.25|1757.45|28
1649774450000|2022-04-12 14:40:50|1775.14|1757.34|1775.34|1757.54|1775.44|1757.64|1775.14|1757.34|23
1649774460000|2022-04-12 14:41:00|1775.37|1757.57|1773.88|1756.08|1775.85|1758.05|1773.88|1756.08|33
1649774470000|2022-04-12 14:41:10|1773.87|1756.07|1773.4|1755.6|1773.87|1756.07|1773.28|1755.48|25
1649774480000|2022-04-12 14:41:20|1773.32|1755.52|1773.84|1756.04|1773.91|1756.11|1773.29|1755.49|17
1649774490000|2022-04-12 14:41:30|1773.78|1755.98|1774.06|1756.26|1774.06|1756.26|1773.63|1755.83|11
1649774500000|2022-04-12 14:41:40|1774.09|1756.29|1774.08|1756.28|1774.33|1756.53|1773.94|1756.14|28
1649774510000|2022-04-12 14:41:50|1773.89|1756.09|1774.09|1756.29|1774.18|1756.38|1773.87|1756.07|4
1649774520000|2022-04-12 14:42:00|1774.12|1756.32|1773.66|1755.86|1774.12|1756.32|1773.2|1755.4|28
1649774530000|2022-04-12 14:42:10|1773.67|1755.87|1773.89|1756.09|1774.38|1756.58|1773.5|1755.7|21
1649774540000|2022-04-12 14:42:20|1774.44|1756.64|1774.54|1756.74|1774.65|1756.85|1774.04|1756.24|23
1649774550000|2022-04-12 14:42:30|1774.56|1756.76|1773.78|1755.98|1774.56|1756.76|1773.78|1755.98|18
1649774560000|2022-04-12 14:42:40|1773.89|1756.09|1773.7|1755.9|1773.89|1756.09|1773.48|1755.68|14
1649774570000|2022-04-12 14:42:50|1773.59|1755.79|1773.03|1755.23|1773.7|1755.9|1772.95|1755.15|14
1649774580000|2022-04-12 14:43:00|1773.17|1755.37|1771.41|1753.61|1773.17|1755.37|1771.35|1753.55|16
1649774590000|2022-04-12 14:43:10|1771.4|1753.6|1770.77|1752.97|1771.4|1753.6|1770.57|1752.77|17
1649774600000|2022-04-12 14:43:20|1770.76|1752.96|1771.29|1753.49|1771.29|1753.49|1770.75|1752.95|20
1649774610000|2022-04-12 14:43:30|1771.3|1753.5|1771.7|1753.9|1771.7|1753.9|1771.1|1753.3|20
1649774620000|2022-04-12 14:43:40|1771.72|1753.92|1771.85|1754.05|1771.9|1754.1|1771.55|1753.75|16
1649774630000|2022-04-12 14:43:50|1771.59|1753.79|1772.56|1754.76|1772.56|1754.76|1771.58|1753.78|21
1649774640000|2022-04-12 14:44:00|1772.69|1754.89|1773.02|1755.22|1773.25|1755.45|1772.68|1754.88|23
1649774650000|2022-04-12 14:44:10|1772.95|1755.15|1772.16|1754.36|1773.07|1755.27|1772.16|1754.36|26
1649774660000|2022-04-12 14:44:20|1771.85|1754.05|1772.04|1754.24|1772.19|1754.39|1771.52|1753.72|28
1649774670000|2022-04-12 14:44:30|1772.05|1754.25|1771.24|1753.44|1772.15|1754.35|1771.2|1753.4|22
1649774680000|2022-04-12 14:44:40|1771.26|1753.46|1771.07|1753.27|1771.28|1753.48|1771.02|1753.22|17
1649774690000|2022-04-12 14:44:50|1771.09|1753.29|1771.18|1753.38|1771.18|1753.38|1770.85|1753.05|14
1649774700000|2022-04-12 14:45:00|1771.1|1753.3|1771.19|1753.39|1771.19|1753.39|1770.76|1752.96|22
1649774710000|2022-04-12 14:45:10|1770.73|1752.93|1770.17|1752.37|1770.78|1752.98|1770.17|1752.37|20
1649774720000|2022-04-12 14:45:20|1770.04|1752.24|1770.32|1752.52|1770.34|1752.54|1769.61|1751.81|28
1649774730000|2022-04-12 14:45:30|1770.39|1752.59|1769.07|1751.27|1770.55|1752.75|1769|1751.2|22
1649774740000|2022-04-12 14:45:40|1769.11|1751.31|1769.24|1751.44|1769.77|1751.97|1768.77|1750.97|26
1649774750000|2022-04-12 14:45:50|1769.13|1751.33|1769.58|1751.78|1769.71|1751.91|1769.13|1751.33|24
1649774760000|2022-04-12 14:46:00|1769.61|1751.81|1771.65|1753.85|1771.65|1753.85|1769.61|1751.81|25
1649774770000|2022-04-12 14:46:10|1771.7|1753.9|1774.44|1756.64|1774.65|1756.85|1771.59|1753.79|32
1649774780000|2022-04-12 14:46:20|1774.51|1756.71|1773.91|1756.11|1774.51|1756.71|1773.81|1756.01|21
1649774790000|2022-04-12 14:46:30|1773.92|1756.12|1774.5|1756.7|1774.56|1756.76|1773.92|1756.12|8
1649774800000|2022-04-12 14:46:40|1774.41|1756.61|1774.51|1756.71|1774.55|1756.75|1774.41|1756.61|10
1649774810000|2022-04-12 14:46:50|1774.55|1756.75|1774.32|1756.52|1774.55|1756.75|1773.94|1756.14|21
1649774820000|2022-04-12 14:47:00|1774.25|1756.45|1773.91|1756.11|1774.32|1756.52|1773.91|1756.11|18
1649774830000|2022-04-12 14:47:10|1773.87|1756.07|1772.67|1754.87|1773.87|1756.07|1772.66|1754.86|21
1649774840000|2022-04-12 14:47:20|1772.71|1754.91|1774.47|1756.67|1774.47|1756.67|1772.6|1754.8|23
1649774850000|2022-04-12 14:47:30|1774.53|1756.73|1774.62|1756.82|1774.81|1757.01|1774.53|1756.73|24
1649774860000|2022-04-12 14:47:40|1774.64|1756.84|1775.32|1757.52|1775.36|1757.56|1774.63|1756.83|11
1649774870000|2022-04-12 14:47:50|1775.34|1757.54|1777.04|1759.24|1777.1|1759.3|1774.62|1756.82|28
1649774880000|2022-04-12 14:48:00|1777.1|1759.3|1775.49|1757.69|1777.1|1759.3|1775.49|1757.69|28
1649774890000|2022-04-12 14:48:10|1775.43|1757.63|1773.41|1755.61|1775.43|1757.63|1773.38|1755.58|33
1649774900000|2022-04-12 14:48:20|1773.43|1755.63|1774.41|1756.61|1774.41|1756.61|1773.43|1755.63|24
1649774910000|2022-04-12 14:48:30|1774.61|1756.81|1773.65|1755.85|1774.97|1757.17|1773.59|1755.79|29
1649774920000|2022-04-12 14:48:40|1773.53|1755.73|1772.16|1754.36|1773.53|1755.73|1772.12|1754.32|23
1649774930000|2022-04-12 14:48:50|1772.22|1754.42|1772.35|1754.55|1772.35|1754.55|1772.12|1754.32|18
1649774940000|2022-04-12 14:49:00|1772.33|1754.53|1771.67|1753.87|1772.35|1754.55|1771.67|1753.87|25
1649774950000|2022-04-12 14:49:10|1771.65|1753.85|1771.3|1753.5|1771.66|1753.86|1771.28|1753.48|20
1649774960000|2022-04-12 14:49:20|1771.41|1753.61|1771.6|1753.8|1772.37|1754.57|1771.41|1753.61|28
1649774970000|2022-04-12 14:49:30|1771.59|1753.79|1771.57|1753.77|1772.24|1754.44|1771.4|1753.6|28
1649774980000|2022-04-12 14:49:40|1771.58|1753.78|1771.61|1753.81|1771.68|1753.88|1771.49|1753.69|20
1649774990000|2022-04-12 14:49:50|1771.63|1753.83|1771.81|1754.01|1771.81|1754.01|1771.54|1753.74|11
1649775000000|2022-04-12 14:50:00|1771.8|1754|1771.83|1754.03|1771.92|1754.12|1771.7|1753.9|14
1649775010000|2022-04-12 14:50:10|1771.81|1754.01|1771.81|1754.01|1771.84|1754.04|1771.81|1754.01|5
1649775020000|2022-04-12 14:50:20|1771.83|1754.03|1771.21|1753.41|1771.83|1754.03|1771.21|1753.41|13
1649775030000|2022-04-12 14:50:30|1771.19|1753.39|1770.2|1752.4|1771.21|1753.41|1770.08|1752.28|22
1649775040000|2022-04-12 14:50:40|1770.15|1752.35|1769.98|1752.18|1770.3|1752.5|1769.31|1751.51|27
1649775050000|2022-04-12 14:50:50|1769.96|1752.16|1770.11|1752.31|1770.18|1752.38|1769.47|1751.67|23
1649775060000|2022-04-12 14:51:00|1770.13|1752.33|1769.61|1751.81|1770.13|1752.33|1769.61|1751.81|26
1649775070000|2022-04-12 14:51:10|1769.56|1751.76|1768.22|1750.42|1769.66|1751.86|1768.14|1750.34|17
1649775080000|2022-04-12 14:51:20|1768.25|1750.45|1768.03|1750.23|1768.35|1750.55|1767.79|1749.99|29
1649775090000|2022-04-12 14:51:30|1768.02|1750.22|1768.58|1750.78|1768.59|1750.79|1768.02|1750.22|29
1649775100000|2022-04-12 14:51:40|1768.6|1750.8|1768.43|1750.63|1768.6|1750.8|1767.8|1750|26
1649775110000|2022-04-12 14:51:50|1768.4|1750.6|1768.45|1750.65|1768.54|1750.74|1768.18|1750.38|22
1649775120000|2022-04-12 14:52:00|1768.51|1750.71|1768.33|1750.53|1768.53|1750.73|1768.1|1750.3|18
1649775130000|2022-04-12 14:52:10|1768.37|1750.57|1769.27|1751.47|1769.27|1751.47|1768.3|1750.5|16
1649775140000|2022-04-12 14:52:20|1769.37|1751.57|1769.4|1751.6|1769.4|1751.6|1768.68|1750.88|13
1649775150000|2022-04-12 14:52:30|1769.43|1751.63|1770.38|1752.58|1770.4|1752.6|1769.4|1751.6|15
1649775160000|2022-04-12 14:52:40|1770.39|1752.59|1770.63|1752.83|1770.65|1752.85|1770.38|1752.58|23
1649775170000|2022-04-12 14:52:50|1771.17|1753.37|1771.4|1753.6|1771.4|1753.6|1771.09|1753.29|11
1649775180000|2022-04-12 14:53:00|1771.41|1753.61|1770.77|1752.97|1771.7|1753.9|1770.6|1752.8|22
1649775190000|2022-04-12 14:53:10|1771.34|1753.54|1771.09|1753.29|1772.43|1754.63|1771.09|1753.29|36
1649775200000|2022-04-12 14:53:20|1771.18|1753.38|1771.23|1753.43|1771.23|1753.43|1771.02|1753.22|14
1649775210000|2022-04-12 14:53:30|1771.25|1753.45|1771.44|1753.64|1771.48|1753.68|1771.22|1753.42|17
1649775220000|2022-04-12 14:53:40|1771.47|1753.67|1771.6|1753.8|1772.17|1754.37|1771.47|1753.67|21
1649775230000|2022-04-12 14:53:50|1771.64|1753.84|1771.68|1753.88|1771.75|1753.95|1771.54|1753.74|17
1649775240000|2022-04-12 14:54:00|1771.71|1753.91|1772.29|1754.49|1772.29|1754.49|1771.63|1753.83|16
1649775250000|2022-04-12 14:54:10|1772.3|1754.5|1772.25|1754.45|1772.4|1754.6|1772.24|1754.44|13
1649775260000|2022-04-12 14:54:20|1772.1|1754.3|1771.77|1753.97|1772.1|1754.3|1770.99|1753.19|26
1649775270000|2022-04-12 14:54:30|1771.76|1753.96|1771.22|1753.42|1772|1754.2|1771.15|1753.35|31
1649775280000|2022-04-12 14:54:40|1771.28|1753.48|1772.61|1754.81|1772.61|1754.81|1771.28|1753.48|26
1649775290000|2022-04-12 14:54:50|1772.46|1754.66|1772.26|1754.46|1772.78|1754.98|1772.15|1754.35|24
1649775300000|2022-04-12 14:55:00|1772.32|1754.52|1772.14|1754.34|1772.4|1754.6|1772.04|1754.24|24
1649775310000|2022-04-12 14:55:10|1772.05|1754.25|1771.45|1753.65|1772.05|1754.25|1771.43|1753.63|20
1649775320000|2022-04-12 14:55:20|1771.46|1753.66|1771.33|1753.53|1771.47|1753.67|1771.33|1753.53|8
1649775330000|2022-04-12 14:55:30|1771.35|1753.55|1771.9|1754.1|1771.9|1754.1|1770.85|1753.05|20
1649775340000|2022-04-12 14:55:40|1771.97|1754.17|1773.5|1755.7|1773.5|1755.7|1771.97|1754.17|27
1649775350000|2022-04-12 14:55:50|1773.48|1755.68|1772.61|1754.81|1774.15|1756.35|1772.61|1754.81|33
1649775360000|2022-04-12 14:56:00|1773.05|1755.25|1776.4|1758.6|1776.4|1758.6|1773.05|1755.25|29
1649775370000|2022-04-12 14:56:10|1776.44|1758.64|1776.12|1758.32|1776.6|1758.8|1775.69|1757.89|16
1649775380000|2022-04-12 14:56:20|1776.14|1758.34|1776.24|1758.44|1776.24|1758.44|1775.59|1757.79|18
1649775390000|2022-04-12 14:56:30|1776.19|1758.39|1776.51|1758.71|1776.51|1758.71|1776.18|1758.38|10
1649775400000|2022-04-12 14:56:40|1776.52|1758.72|1775.99|1758.19|1776.55|1758.75|1775.97|1758.17|13
1649775410000|2022-04-12 14:56:50|1776.01|1758.21|1776.27|1758.47|1776.3|1758.5|1775.78|1757.98|23
1649775420000|2022-04-12 14:57:00|1776.25|1758.45|1775.5|1757.7|1776.38|1758.58|1775.5|1757.7|19
1649775430000|2022-04-12 14:57:10|1775.4|1757.6|1775.55|1757.75|1775.55|1757.75|1775.4|1757.6|17
1649775440000|2022-04-12 14:57:20|1775.57|1757.77|1776.31|1758.51|1776.31|1758.51|1775.55|1757.75|14
1649775450000|2022-04-12 14:57:30|1776.33|1758.53|1776.2|1758.4|1776.33|1758.53|1776.2|1758.4|13
1649775460000|2022-04-12 14:57:40|1776.21|1758.41|1775.98|1758.18|1776.47|1758.67|1775.69|1757.89|19
1649775470000|2022-04-12 14:57:50|1775.99|1758.19|1776.51|1758.71|1776.65|1758.85|1775.82|1758.02|23
1649775480000|2022-04-12 14:58:00|1776.55|1758.75|1776.53|1758.73|1776.56|1758.76|1776.43|1758.63|9
1649775490000|2022-04-12 14:58:10|1776.51|1758.71|1775.94|1758.14|1776.7|1758.9|1775.81|1758.01|23
1649775500000|2022-04-12 14:58:20|1775.9|1758.1|1776.37|1758.57|1776.37|1758.57|1775.72|1757.92|20
1649775510000|2022-04-12 14:58:30|1776.39|1758.59|1778.25|1760.45|1778.26|1760.46|1776.39|1758.59|22
1649775520000|2022-04-12 14:58:40|1778.21|1760.41|1777.81|1760.01|1778.6|1760.8|1777.75|1759.95|15
1649775530000|2022-04-12 14:58:50|1778.32|1760.52|1775.58|1757.78|1778.4|1760.6|1775.53|1757.73|30
1649775540000|2022-04-12 14:59:00|1775.59|1757.79|1776.21|1758.41|1776.41|1758.61|1775.59|1757.79|21
1649775550000|2022-04-12 14:59:10|1776.18|1758.38|1775.53|1757.73|1776.5|1758.7|1775.53|1757.73|21
1649775560000|2022-04-12 14:59:20|1775.51|1757.71|1775.73|1757.93|1775.74|1757.94|1775.48|1757.68|9
1649775570000|2022-04-12 14:59:30|1775.74|1757.94|1775.13|1757.33|1775.74|1757.94|1774.91|1757.11|10
1649775580000|2022-04-12 14:59:40|1775.09|1757.29|1774.48|1756.68|1775.09|1757.29|1774.17|1756.37|13
1649775590000|2022-04-12 14:59:50|1774.78|1756.98|1775.38|1757.58|1775.38|1757.58|1774.73|1756.93|21
1649775600000|2022-04-12 15:00:00|1775.45|1757.65|1774.55|1756.75|1775.49|1757.69|1773.84|1756.04|33
1649775610000|2022-04-12 15:00:10|1774.49|1756.69|1774.03|1756.23|1774.85|1757.05|1773.85|1756.05|28
1649775620000|2022-04-12 15:00:20|1774.35|1756.55|1772.76|1754.96|1774.35|1756.55|1772.75|1754.95|17
1649775630000|2022-04-12 15:00:30|1772.73|1754.93|1772.77|1754.97|1772.77|1754.97|1771.77|1753.97|27
1649775640000|2022-04-12 15:00:40|1772.6|1754.8|1772.76|1754.96|1773.42|1755.62|1772.59|1754.79|29
1649775650000|2022-04-12 15:00:50|1772.8|1755|1775.29|1757.49|1775.32|1757.52|1772.8|1755|30
1649775660000|2022-04-12 15:01:00|1775.28|1757.48|1776.43|1758.63|1776.51|1758.71|1775.26|1757.46|19
1649775670000|2022-04-12 15:01:10|1776.42|1758.62|1776.39|1758.59|1776.55|1758.75|1775.84|1758.04|25
1649775680000|2022-04-12 15:01:20|1776.43|1758.63|1776.65|1758.85|1776.65|1758.85|1776.43|1758.63|9
1649775690000|2022-04-12 15:01:30|1776.59|1758.79|1776.55|1758.75|1777.18|1759.38|1776.29|1758.49|33
1649775700000|2022-04-12 15:01:40|1776.52|1758.72|1775.71|1757.91|1776.53|1758.73|1775.69|1757.89|22
1649775710000|2022-04-12 15:01:50|1775.72|1757.92|1775.31|1757.51|1777.17|1759.37|1775.29|1757.49|35
1649775720000|2022-04-12 15:02:00|1775.29|1757.49|1775.41|1757.61|1775.49|1757.69|1775.21|1757.41|20
1649775730000|2022-04-12 15:02:10|1775.43|1757.63|1775.76|1757.96|1775.76|1757.96|1775.43|1757.63|22
1649775740000|2022-04-12 15:02:20|1775.78|1757.98|1776.64|1758.84|1776.7|1758.9|1775.76|1757.96|19
1649775750000|2022-04-12 15:02:30|1776.68|1758.88|1777.8|1760|1777.83|1760.03|1776.68|1758.88|30
1649775760000|2022-04-12 15:02:40|1777.79|1759.99|1778.38|1760.58|1778.38|1760.58|1777.72|1759.92|22
1649775770000|2022-04-12 15:02:50|1778.37|1760.57|1779.12|1761.32|1779.12|1761.32|1778.3|1760.5|13
1649775780000|2022-04-12 15:03:00|1778.9|1761.1|1779.44|1761.64|1779.58|1761.78|1778.9|1761.1|14
1649775790000|2022-04-12 15:03:10|1779.48|1761.68|1779.49|1761.69|1779.54|1761.74|1779.44|1761.64|6
1649775800000|2022-04-12 15:03:20|1779.48|1761.68|1778.64|1760.84|1779.6|1761.8|1778.46|1760.66|25
1649775810000|2022-04-12 15:03:30|1778.68|1760.88|1779.45|1761.65|1779.45|1761.65|1778.68|1760.88|22
1649775820000|2022-04-12 15:03:40|1779.44|1761.64|1779.54|1761.74|1779.6|1761.8|1779.42|1761.62|15
1649775830000|2022-04-12 15:03:50|1779.56|1761.76|1779.56|1761.76|1779.65|1761.85|1779.46|1761.66|16
1649775840000|2022-04-12 15:04:00|1779.6|1761.8|1780.4|1762.6|1780.4|1762.6|1779.56|1761.76|15
1649775850000|2022-04-12 15:04:10|1780.2|1762.4|1779.51|1761.71|1780.2|1762.4|1779.42|1761.62|12
1649775860000|2022-04-12 15:04:20|1779.52|1761.72|1779.49|1761.69|1779.59|1761.79|1779.41|1761.61|14
1649775870000|2022-04-12 15:04:30|1779.53|1761.73|1779.88|1762.08|1780.08|1762.28|1779.53|1761.73|12
1649775880000|2022-04-12 15:04:40|1779.91|1762.11|1779.7|1761.9|1780.03|1762.23|1779.54|1761.74|27
1649775890000|2022-04-12 15:04:50|1779.76|1761.96|1779.77|1761.97|1779.9|1762.1|1779.69|1761.89|18
1649775900000|2022-04-12 15:05:00|1779.8|1762|1780.15|1762.35|1780.15|1762.35|1779.8|1762|7
1649775910000|2022-04-12 15:05:10|1780.1|1762.3|1779.67|1761.87|1780.19|1762.39|1779.67|1761.87|17
1649775920000|2022-04-12 15:05:20|1779.7|1761.9|1778.81|1761.01|1779.7|1761.9|1778.81|1761.01|18
1649775930000|2022-04-12 15:05:30|1778.79|1760.99|1778.8|1761|1778.8|1761|1778.59|1760.79|14
1649775940000|2022-04-12 15:05:40|1778.82|1761.02|1778.5|1760.7|1778.82|1761.02|1778.48|1760.68|21
1649775950000|2022-04-12 15:05:50|1778.51|1760.71|1778.83|1761.03|1778.84|1761.04|1778.47|1760.67|12
1649775960000|2022-04-12 15:06:00|1778.81|1761.01|1777.07|1759.27|1778.81|1761.01|1776.95|1759.15|23
1649775970000|2022-04-12 15:06:10|1776.6|1758.8|1774.9|1757.1|1776.6|1758.8|1774.9|1757.1|27
1649775980000|2022-04-12 15:06:20|1774.95|1757.15|1774.64|1756.84|1774.95|1757.15|1774.05|1756.25|19
1649775990000|2022-04-12 15:06:30|1774.63|1756.83|1776.97|1759.17|1777.38|1759.58|1774.62|1756.82|28
1649776000000|2022-04-12 15:06:40|1776.98|1759.18|1777.09|1759.29|1777.09|1759.29|1776.76|1758.96|25
1649776010000|2022-04-12 15:06:50|1777.05|1759.25|1776.65|1758.85|1777.21|1759.41|1776.57|1758.77|26
1649776020000|2022-04-12 15:07:00|1776.6|1758.8|1776.76|1758.96|1776.81|1759.01|1776.54|1758.74|20
1649776030000|2022-04-12 15:07:10|1776.79|1758.99|1778.31|1760.51|1778.31|1760.51|1776.79|1758.99|20
1649776040000|2022-04-12 15:07:20|1778.19|1760.39|1779.51|1761.71|1779.51|1761.71|1778.19|1760.39|18
1649776050000|2022-04-12 15:07:30|1779.65|1761.85|1779.24|1761.44|1779.72|1761.92|1779.24|1761.44|15
1649776060000|2022-04-12 15:07:40|1779.23|1761.43|1778.45|1760.65|1779.32|1761.52|1777.99|1760.19|20
1649776080000|2022-04-12 15:08:00|1778.51|1760.71|1777.8|1760|1778.59|1760.79|1777.71|1759.91|22
1649776090000|2022-04-12 15:08:10|1777.83|1760.03|1777.65|1759.85|1777.83|1760.03|1777.46|1759.66|14
1649776100000|2022-04-12 15:08:20|1777.67|1759.87|1777.47|1759.67|1777.7|1759.9|1777.47|1759.67|23
1649776110000|2022-04-12 15:08:30|1777.49|1759.69|1777.02|1759.22|1777.49|1759.69|1776.6|1758.8|21
1649776120000|2022-04-12 15:08:40|1777.03|1759.23|1777.71|1759.91|1777.71|1759.91|1777.03|1759.23|20
1649776130000|2022-04-12 15:08:50|1777.72|1759.92|1777.52|1759.72|1777.85|1760.05|1777.49|1759.69|22
1649776140000|2022-04-12 15:09:00|1777.69|1759.89|1776.67|1758.87|1778.04|1760.24|1776.67|1758.87|30
1649776150000|2022-04-12 15:09:10|1776.62|1758.82|1775.4|1757.6|1776.93|1759.13|1775.39|1757.59|18
1649776160000|2022-04-12 15:09:20|1775.39|1757.59|1775.76|1757.96|1775.76|1757.96|1775.39|1757.59|19
1649776170000|2022-04-12 15:09:30|1775.7|1757.9|1776.4|1758.6|1776.4|1758.6|1775.7|1757.9|22
1649776180000|2022-04-12 15:09:40|1776.38|1758.58|1775.7|1757.9|1776.55|1758.75|1775.69|1757.89|25
1649776190000|2022-04-12 15:09:50|1775.82|1758.02|1775.91|1758.11|1776.43|1758.63|1775.7|1757.9|16
1649776200000|2022-04-12 15:10:00|1775.94|1758.14|1776.38|1758.58|1776.55|1758.75|1775.77|1757.97|15
1649776210000|2022-04-12 15:10:10|1776.37|1758.57|1775.85|1758.05|1776.43|1758.63|1775.76|1757.96|12
1649776220000|2022-04-12 15:10:20|1775.71|1757.91|1775.34|1757.54|1776.16|1758.36|1775.28|1757.48|27
1649776230000|2022-04-12 15:10:30|1775.33|1757.53|1775.74|1757.94|1775.74|1757.94|1775.19|1757.39|20
1649776240000|2022-04-12 15:10:40|1775.85|1758.05|1775.61|1757.81|1776.48|1758.68|1775.58|1757.78|21
1649776250000|2022-04-12 15:10:50|1775.63|1757.83|1776.9|1759.1|1777.25|1759.45|1775.63|1757.83|13
1649776260000|2022-04-12 15:11:00|1777.32|1759.52|1777.54|1759.74|1777.54|1759.74|1777.28|1759.48|24
1649776270000|2022-04-12 15:11:10|1777.57|1759.77|1777.53|1759.73|1777.58|1759.78|1777.51|1759.71|18
1649776280000|2022-04-12 15:11:20|1777.54|1759.74|1777.6|1759.8|1777.61|1759.81|1777.45|1759.65|9
1649776290000|2022-04-12 15:11:30|1777.45|1759.65|1776.56|1758.76|1777.45|1759.65|1776.53|1758.73|17
1649776300000|2022-04-12 15:11:40|1776.58|1758.78|1775.43|1757.63|1776.58|1758.78|1775.37|1757.57|21
1649776310000|2022-04-12 15:11:50|1775.4|1757.6|1777.42|1759.62|1777.45|1759.65|1775.4|1757.6|29
1649776320000|2022-04-12 15:12:00|1777.43|1759.63|1776.69|1758.89|1777.43|1759.63|1776.61|1758.81|26
1649776330000|2022-04-12 15:12:10|1776.71|1758.91|1776.79|1758.99|1777.17|1759.37|1776.54|1758.74|18
1649776340000|2022-04-12 15:12:20|1776.83|1759.03|1776.67|1758.87|1777.4|1759.6|1776.67|1758.87|20
1649776350000|2022-04-12 15:12:30|1776.68|1758.88|1776.54|1758.74|1776.69|1758.89|1776.51|1758.71|9
1649776360000|2022-04-12 15:12:40|1776.58|1758.78|1776.83|1759.03|1776.83|1759.03|1776.54|1758.74|29
1649776370000|2022-04-12 15:12:50|1776.84|1759.04|1777.94|1760.14|1777.94|1760.14|1776.77|1758.97|25
1649776380000|2022-04-12 15:13:00|1777.98|1760.18|1778.37|1760.57|1778.59|1760.79|1777.93|1760.13|27
1649776390000|2022-04-12 15:13:10|1778.45|1760.65|1778.78|1760.98|1779.04|1761.24|1778.45|1760.65|30
1649776400000|2022-04-12 15:13:20|1778.82|1761.02|1779.53|1761.73|1779.64|1761.84|1778.82|1761.02|21
1649776410000|2022-04-12 15:13:30|1779.6|1761.8|1779.63|1761.83|1779.7|1761.9|1779.47|1761.67|19
1649776420000|2022-04-12 15:13:40|1779.67|1761.87|1781.03|1763.23|1781.13|1763.33|1779.66|1761.86|25
1649776430000|2022-04-12 15:13:50|1781.4|1763.6|1781.45|1763.65|1781.48|1763.68|1781.39|1763.59|6
1649776440000|2022-04-12 15:14:00|1781.29|1763.49|1780.57|1762.77|1781.29|1763.49|1780.54|1762.74|25
1649776450000|2022-04-12 15:14:10|1780.59|1762.79|1782.4|1764.6|1782.4|1764.6|1780.55|1762.75|17
1649776460000|2022-04-12 15:14:20|1781.88|1764.08|1782.44|1764.64|1782.85|1765.05|1781.88|1764.08|6
1649776470000|2022-04-12 15:14:30|1782.39|1764.59|1781.87|1764.07|1782.94|1765.14|1781.87|1764.07|20
1649776480000|2022-04-12 15:14:40|1781.89|1764.09|1782.15|1764.35|1782.15|1764.35|1781.68|1763.88|18
1649776490000|2022-04-12 15:14:50|1782.73|1764.93|1782.63|1764.83|1782.83|1765.03|1782.55|1764.75|6
1649776500000|2022-04-12 15:15:00|1782.96|1765.16|1782.7|1764.9|1782.96|1765.16|1782.6|1764.8|7
1649776510000|2022-04-12 15:15:10|1782.73|1764.93|1783.05|1765.25|1783.48|1765.68|1782.73|1764.93|16
1649776520000|2022-04-12 15:15:20|1782.9|1765.1|1783.4|1765.6|1783.4|1765.6|1782.9|1765.1|8
1649776530000|2022-04-12 15:15:30|1783.46|1765.66|1783.5|1765.7|1783.5|1765.7|1783.24|1765.44|15
1649776540000|2022-04-12 15:15:40|1783.25|1765.45|1783.27|1765.47|1783.41|1765.61|1783.24|1765.44|15
1649776550000|2022-04-12 15:15:50|1783.28|1765.48|1782.72|1764.92|1783.38|1765.58|1782.61|1764.81|19
1649776560000|2022-04-12 15:16:00|1782.77|1764.97|1782.83|1765.03|1782.83|1765.03|1782.4|1764.6|17
1649776570000|2022-04-12 15:16:10|1782.89|1765.09|1781.75|1763.95|1782.89|1765.09|1781.75|1763.95|17
1649776580000|2022-04-12 15:16:20|1781.71|1763.91|1781.59|1763.79|1781.71|1763.91|1781.55|1763.75|8
1649776590000|2022-04-12 15:16:30|1781.61|1763.81|1782.45|1764.65|1782.45|1764.65|1781.61|1763.81|18
1649776600000|2022-04-12 15:16:40|1782.65|1764.85|1781.72|1763.92|1782.65|1764.85|1781.7|1763.9|11
1649776610000|2022-04-12 15:16:50|1781.69|1763.89|1782.14|1764.34|1782.14|1764.34|1781.54|1763.74|11
1649776620000|2022-04-12 15:17:00|1782.23|1764.43|1782.46|1764.66|1782.63|1764.83|1782.23|1764.43|23
1649776630000|2022-04-12 15:17:10|1782.43|1764.63|1781.88|1764.08|1782.72|1764.92|1781.88|1764.08|18
1649776640000|2022-04-12 15:17:20|1781.89|1764.09|1781.91|1764.11|1781.95|1764.15|1781.69|1763.89|21
1649776650000|2022-04-12 15:17:30|1781.89|1764.09|1780.81|1763.01|1781.9|1764.1|1780.79|1762.99|19
1649776660000|2022-04-12 15:17:40|1780.83|1763.03|1780.72|1762.92|1781.11|1763.31|1780.72|1762.92|24
1649776670000|2022-04-12 15:17:50|1780.71|1762.91|1781.25|1763.45|1781.31|1763.51|1780.53|1762.73|17
1649776680000|2022-04-12 15:18:00|1781.31|1763.51|1780.7|1762.9|1781.34|1763.54|1780.7|1762.9|24
1649776690000|2022-04-12 15:18:10|1780.66|1762.86|1780.54|1762.74|1780.8|1763|1780.54|1762.74|7
1649776700000|2022-04-12 15:18:20|1780.76|1762.96|1780.98|1763.18|1781|1763.2|1780.52|1762.72|26
1649776710000|2022-04-12 15:18:30|1780.85|1763.05|1781.34|1763.54|1781.42|1763.62|1780.57|1762.77|23
1649776720000|2022-04-12 15:18:40|1781.33|1763.53|1781.54|1763.74|1781.57|1763.77|1781.33|1763.53|23
1649776730000|2022-04-12 15:18:50|1781.43|1763.63|1780.79|1762.99|1781.5|1763.7|1780.78|1762.98|18
1649776740000|2022-04-12 15:19:00|1780.78|1762.98|1780.44|1762.64|1780.89|1763.09|1779.8|1762|26
1649776750000|2022-04-12 15:19:10|1780.92|1763.12|1781.43|1763.63|1781.54|1763.74|1780.92|1763.12|25
1649776760000|2022-04-12 15:19:20|1781.47|1763.67|1781.53|1763.73|1781.53|1763.73|1781.45|1763.65|15
1649776770000|2022-04-12 15:19:30|1781.47|1763.67|1781.47|1763.67|1781.51|1763.71|1781.4|1763.6|16
1649776780000|2022-04-12 15:19:40|1781.45|1763.65|1781.78|1763.98|1781.93|1764.13|1781.45|1763.65|18
1649776790000|2022-04-12 15:19:50|1781.67|1763.87|1781.61|1763.81|1782.5|1764.7|1781.57|1763.77|13
1649776800000|2022-04-12 15:20:00|1781.55|1763.75|1781.41|1763.61|1781.85|1764.05|1781.37|1763.57|20
1649776810000|2022-04-12 15:20:10|1781.42|1763.62|1781.77|1763.97|1782.47|1764.67|1781.4|1763.6|22
1649776820000|2022-04-12 15:20:20|1781.78|1763.98|1781.5|1763.7|1781.79|1763.99|1781.36|1763.56|12
1649776830000|2022-04-12 15:20:30|1781.52|1763.72|1783.2|1765.4|1783.2|1765.4|1781.5|1763.7|22
1649776840000|2022-04-12 15:20:40|1783.29|1765.49|1783.55|1765.75|1783.55|1765.75|1783.25|1765.45|14
1649776850000|2022-04-12 15:20:50|1783.8|1766|1783.8|1766|1783.8|1766|1783.59|1765.79|4
1649776860000|2022-04-12 15:21:00|1784.09|1766.29|1785.5|1767.7|1785.56|1767.76|1784.09|1766.29|14
1649776870000|2022-04-12 15:21:10|1785.4|1767.6|1785.4|1767.6|1785.5|1767.7|1785.4|1767.6|9
1649776880000|2022-04-12 15:21:20|1785.45|1767.65|1785.4|1767.6|1785.65|1767.85|1785.4|1767.6|7
1649776890000|2022-04-12 15:21:30|1785.34|1767.54|1784.54|1766.74|1785.34|1767.54|1784.52|1766.72|18
1649776900000|2022-04-12 15:21:40|1784.57|1766.77|1786.4|1768.6|1786.4|1768.6|1784.57|1766.77|17
1649776910000|2022-04-12 15:21:50|1786.38|1768.58|1786.45|1768.65|1786.47|1768.67|1786.38|1768.58|3
1649776920000|2022-04-12 15:22:00|1786.27|1768.47|1785.33|1767.53|1786.4|1768.6|1785.33|1767.53|12
1649776930000|2022-04-12 15:22:10|1784.95|1767.15|1785.35|1767.55|1785.35|1767.55|1784.65|1766.85|21
1649776940000|2022-04-12 15:22:20|1785.33|1767.53|1785.4|1767.6|1785.47|1767.67|1784.49|1766.69|24
1649776950000|2022-04-12 15:22:30|1785.36|1767.56|1785.4|1767.6|1785.44|1767.64|1785.32|1767.52|12
1649776960000|2022-04-12 15:22:40|1785.39|1767.59|1785.52|1767.72|1786.4|1768.6|1785.37|1767.57|25
1649776970000|2022-04-12 15:22:50|1785.56|1767.76|1785.75|1767.95|1785.8|1768|1785.48|1767.68|21
1649776980000|2022-04-12 15:23:00|1786.35|1768.55|1785.8|1768|1786.35|1768.55|1785.45|1767.65|18
1649776990000|2022-04-12 15:23:10|1785.48|1767.68|1786.05|1768.25|1786.4|1768.6|1785.48|1767.68|18
1649777000000|2022-04-12 15:23:20|1786.5|1768.7|1787.21|1769.41|1787.4|1769.6|1786.5|1768.7|10
1649777010000|2022-04-12 15:23:30|1787.4|1769.6|1787.4|1769.6|1787.4|1769.6|1787.16|1769.36|4
1649777020000|2022-04-12 15:23:40|1787.18|1769.38|1787.4|1769.6|1787.4|1769.6|1787.18|1769.38|6
1649777030000|2022-04-12 15:23:50|1787.39|1769.59|1787.47|1769.67|1787.5|1769.7|1787.39|1769.59|8
1649777040000|2022-04-12 15:24:00|1787.44|1769.64|1787.5|1769.7|1787.81|1770.01|1787.44|1769.64|18
1649777050000|2022-04-12 15:24:10|1787.65|1769.85|1788.4|1770.6|1788.4|1770.6|1787.62|1769.82|12
1649777060000|2022-04-12 15:24:20|1788.29|1770.49|1787.78|1769.98|1788.4|1770.6|1787.62|1769.82|15
1649777070000|2022-04-12 15:24:30|1787.59|1769.79|1787.47|1769.67|1787.8|1770|1787.4|1769.6|13
1649777080000|2022-04-12 15:24:40|1787.49|1769.69|1787.34|1769.54|1787.52|1769.72|1787.34|1769.54|18
1649777090000|2022-04-12 15:24:50|1787.33|1769.53|1787.4|1769.6|1787.4|1769.6|1787.33|1769.53|13
1649777100000|2022-04-12 15:25:00|1787.38|1769.58|1788.44|1770.64|1788.44|1770.64|1787.38|1769.58|23
1649777110000|2022-04-12 15:25:10|1788.5|1770.7|1787.55|1769.75|1788.5|1770.7|1787.44|1769.64|15
1649777120000|2022-04-12 15:25:20|1787.7|1769.9|1787.65|1769.85|1787.72|1769.92|1787.43|1769.63|17
1649777130000|2022-04-12 15:25:30|1787.5|1769.7|1787.4|1769.6|1787.55|1769.75|1787.39|1769.59|14
1649777140000|2022-04-12 15:25:40|1787.37|1769.57|1787.61|1769.81|1787.7|1769.9|1787.37|1769.57|17
1649777150000|2022-04-12 15:25:50|1787.63|1769.83|1787.66|1769.86|1787.93|1770.13|1787.6|1769.8|18
1649777160000|2022-04-12 15:26:00|1787.61|1769.81|1788.4|1770.6|1788.4|1770.6|1787.61|1769.81|19
1649777170000|2022-04-12 15:26:10|1788.31|1770.51|1788.4|1770.6|1788.4|1770.6|1788.31|1770.51|2
1649777180000|2022-04-12 15:26:20|1788.42|1770.62|1788.58|1770.78|1788.58|1770.78|1788.32|1770.52|10
1649777190000|2022-04-12 15:26:30|1788.6|1770.8|1788.65|1770.85|1788.65|1770.85|1788.6|1770.8|3
1649777200000|2022-04-12 15:26:40|1788.6|1770.8|1788.4|1770.6|1788.65|1770.85|1788.4|1770.6|4
1649777210000|2022-04-12 15:26:50|1788.55|1770.75|1788.75|1770.95|1788.75|1770.95|1788.44|1770.64|7
1649777220000|2022-04-12 15:27:00|1788.99|1771.19|1788.25|1770.45|1788.99|1771.19|1788.21|1770.41|19
1649777230000|2022-04-12 15:27:10|1788.16|1770.36|1788.43|1770.63|1788.45|1770.65|1788.13|1770.33|15
1649777240000|2022-04-12 15:27:20|1788.45|1770.65|1788.45|1770.65|1788.6|1770.8|1788.42|1770.62|7
1649777250000|2022-04-12 15:27:30|1788.42|1770.62|1788.24|1770.44|1788.87|1771.07|1788.12|1770.32|31
1649777260000|2022-04-12 15:27:40|1788.3|1770.5|1787.64|1769.84|1788.3|1770.5|1787.64|1769.84|12
1649777270000|2022-04-12 15:27:50|1787.65|1769.85|1789.15|1771.35|1789.32|1771.52|1787.58|1769.78|26
1649777280000|2022-04-12 15:28:00|1789.16|1771.36|1789.75|1771.95|1789.96|1772.16|1789.16|1771.36|14
1649777290000|2022-04-12 15:28:10|1789.8|1772|1790|1772.2|1790|1772.2|1789.7|1771.9|19
1649777300000|2022-04-12 15:28:20|1790.01|1772.21|1791.51|1773.71|1791.51|1773.71|1789.73|1771.93|26
1649777310000|2022-04-12 15:28:30|1792|1774.2|1791.44|1773.64|1792.1|1774.3|1791.35|1773.55|14
1649777320000|2022-04-12 15:28:40|1791.55|1773.75|1792.4|1774.6|1792.4|1774.6|1791.55|1773.75|12
1649777330000|2022-04-12 15:28:50|1792.27|1774.47|1791.39|1773.59|1792.65|1774.85|1791.39|1773.59|16
1649777340000|2022-04-12 15:29:00|1791.4|1773.6|1791.47|1773.67|1791.53|1773.73|1791.39|1773.59|19
1649777350000|2022-04-12 15:29:10|1791.46|1773.66|1792.25|1774.45|1792.27|1774.47|1791.46|1773.66|13
1649777360000|2022-04-12 15:29:20|1792.24|1774.44|1792.47|1774.67|1792.47|1774.67|1792.21|1774.41|10
1649777370000|2022-04-12 15:29:30|1792.54|1774.74|1792.55|1774.75|1792.79|1774.99|1792.54|1774.74|10
1649777380000|2022-04-12 15:29:40|1792.56|1774.76|1792.55|1774.75|1792.56|1774.76|1792.55|1774.75|2
1649777390000|2022-04-12 15:29:50|1792.45|1774.65|1792.44|1774.64|1792.55|1774.75|1792.4|1774.6|7
1649777400000|2022-04-12 15:30:00|1792.43|1774.63|1792.52|1774.72|1792.56|1774.76|1792.42|1774.62|12
1649777410000|2022-04-12 15:30:10|1792.48|1774.68|1793.39|1775.59|1793.48|1775.68|1792.48|1774.68|21
1649777420000|2022-04-12 15:30:20|1793.42|1775.62|1793.59|1775.79|1793.59|1775.79|1793.28|1775.48|19
1649777430000|2022-04-12 15:30:30|1793.53|1775.73|1793.14|1775.34|1793.59|1775.79|1792.86|1775.06|23
1649777440000|2022-04-12 15:30:40|1793.13|1775.33|1792.92|1775.12|1793.17|1775.37|1792.83|1775.03|14
1649777450000|2022-04-12 15:30:50|1792.96|1775.16|1793.36|1775.56|1793.41|1775.61|1792.91|1775.11|16
1649777460000|2022-04-12 15:31:00|1793.44|1775.64|1792.8|1775|1793.53|1775.73|1792.8|1775|28
1649777470000|2022-04-12 15:31:10|1792.69|1774.89|1791.23|1773.43|1792.79|1774.99|1791.23|1773.43|21
1649777480000|2022-04-12 15:31:20|1791.17|1773.37|1790.4|1772.6|1791.23|1773.43|1790.4|1772.6|21
1649777490000|2022-04-12 15:31:30|1790.29|1772.49|1789.75|1771.95|1790.29|1772.49|1789.75|1771.95|19
1649777500000|2022-04-12 15:31:40|1789.68|1771.88|1788.13|1770.33|1789.68|1771.88|1788.07|1770.27|21
1649777510000|2022-04-12 15:31:50|1788.11|1770.31|1788.04|1770.24|1788.23|1770.43|1787.92|1770.12|14
1649777520000|2022-04-12 15:32:00|1788.02|1770.22|1787.49|1769.69|1788.02|1770.22|1787.13|1769.33|21
1649777530000|2022-04-12 15:32:10|1787.51|1769.71|1790|1772.2|1790|1772.2|1787.48|1769.68|33
1649777540000|2022-04-12 15:32:20|1790.01|1772.21|1790.43|1772.63|1790.43|1772.63|1789.74|1771.94|25
1649777550000|2022-04-12 15:32:30|1790.45|1772.65|1790.49|1772.69|1790.49|1772.69|1790.37|1772.57|14
1649777560000|2022-04-12 15:32:40|1790.48|1772.68|1791.46|1773.66|1791.48|1773.68|1790.48|1772.68|16
1649777570000|2022-04-12 15:32:50|1791.48|1773.68|1791.87|1774.07|1791.92|1774.12|1791.46|1773.66|16
1649777580000|2022-04-12 15:33:00|1791.92|1774.12|1790.73|1772.93|1791.96|1774.16|1790.73|1772.93|19
1649777590000|2022-04-12 15:33:10|1790.85|1773.05|1790.41|1772.61|1790.85|1773.05|1790.28|1772.48|27
1649777600000|2022-04-12 15:33:20|1790.4|1772.6|1790.71|1772.91|1790.72|1772.92|1790.4|1772.6|10
1649777610000|2022-04-12 15:33:30|1790.7|1772.9|1790.68|1772.88|1790.74|1772.94|1790.66|1772.86|11
1649777620000|2022-04-12 15:33:40|1790.7|1772.9|1790.71|1772.91|1790.74|1772.94|1790.67|1772.87|8
1649777630000|2022-04-12 15:33:50|1790.72|1772.92|1790.38|1772.58|1790.72|1772.92|1790.36|1772.56|18
1649777640000|2022-04-12 15:34:00|1790.37|1772.57|1790.41|1772.61|1790.41|1772.61|1790.36|1772.56|12
1649777650000|2022-04-12 15:34:10|1790.39|1772.59|1789.7|1771.9|1790.39|1772.59|1789.51|1771.71|23
1649777660000|2022-04-12 15:34:20|1789.69|1771.89|1789.8|1772|1789.8|1772|1789.66|1771.86|12
1649777670000|2022-04-12 15:34:30|1789.76|1771.96|1789.72|1771.92|1789.87|1772.07|1789.56|1771.76|19
1649777680000|2022-04-12 15:34:40|1789.7|1771.9|1788.58|1770.78|1789.7|1771.9|1788.58|1770.78|19
1649777690000|2022-04-12 15:34:50|1788.5|1770.7|1788.38|1770.58|1788.5|1770.7|1788.09|1770.29|20
1649777700000|2022-04-12 15:35:00|1788.46|1770.66|1788.4|1770.6|1788.46|1770.66|1788.12|1770.32|24
1649777710000|2022-04-12 15:35:10|1788.39|1770.59|1788.36|1770.56|1788.4|1770.6|1788.19|1770.39|16
1649777720000|2022-04-12 15:35:20|1788.29|1770.49|1789.46|1771.66|1789.46|1771.66|1788.29|1770.49|23
1649777730000|2022-04-12 15:35:30|1789.44|1771.64|1788.57|1770.77|1789.44|1771.64|1788.06|1770.26|26
1649777740000|2022-04-12 15:35:40|1788.55|1770.75|1788.56|1770.76|1788.57|1770.77|1788.55|1770.75|5
1649777750000|2022-04-12 15:35:50|1788.54|1770.74|1788.25|1770.45|1788.56|1770.76|1787.95|1770.15|27
1649777760000|2022-04-12 15:36:00|1788.28|1770.48|1788.32|1770.52|1788.61|1770.81|1788.28|1770.48|24
1649777770000|2022-04-12 15:36:10|1788.35|1770.55|1788.43|1770.63|1788.49|1770.69|1787.91|1770.11|23
1649777780000|2022-04-12 15:36:20|1788.42|1770.62|1788.76|1770.96|1788.79|1770.99|1788.4|1770.6|13
1649777790000|2022-04-12 15:36:30|1788.71|1770.91|1788.86|1771.06|1788.86|1771.06|1788.11|1770.31|24
1649777800000|2022-04-12 15:36:40|1788.88|1771.08|1792.7|1774.9|1792.7|1774.9|1788.88|1771.08|35
1649777810000|2022-04-12 15:36:50|1792.68|1774.88|1791.94|1774.14|1792.68|1774.88|1791.91|1774.11|15
1649777820000|2022-04-12 15:37:00|1791.91|1774.11|1790.78|1772.98|1792.05|1774.25|1790.78|1772.98|23
1649777830000|2022-04-12 15:37:10|1790.73|1772.93|1789.94|1772.14|1790.73|1772.93|1789.94|1772.14|16
1649777840000|2022-04-12 15:37:20|1789.89|1772.09|1789.67|1771.87|1789.89|1772.09|1789.49|1771.69|14
1649777850000|2022-04-12 15:37:30|1789.66|1771.86|1789.45|1771.65|1789.66|1771.86|1789.4|1771.6|20
1649777860000|2022-04-12 15:37:40|1789.53|1771.73|1789.5|1771.7|1789.54|1771.74|1789.45|1771.65|15
1649777870000|2022-04-12 15:37:50|1789.49|1771.69|1789.54|1771.74|1789.7|1771.9|1789.43|1771.63|21
1649777880000|2022-04-12 15:38:00|1789.53|1771.73|1789.14|1771.34|1789.53|1771.73|1788.79|1770.99|23
1649777890000|2022-04-12 15:38:10|1788.96|1771.16|1789.42|1771.62|1789.44|1771.64|1788.8|1771|24
1649777900000|2022-04-12 15:38:20|1789.58|1771.78|1789.88|1772.08|1789.92|1772.12|1789.58|1771.78|8
1649777910000|2022-04-12 15:38:30|1789.89|1772.09|1789.88|1772.08|1789.89|1772.09|1789.88|1772.08|4
1649777920000|2022-04-12 15:38:40|1789.89|1772.09|1790.46|1772.66|1790.46|1772.66|1789.42|1771.62|15
1649777930000|2022-04-12 15:38:50|1790.45|1772.65|1790.83|1773.03|1790.83|1773.03|1790.4|1772.6|8
1649777940000|2022-04-12 15:39:00|1790.75|1772.95|1790.79|1772.99|1790.81|1773.01|1790.75|1772.95|4
1649777950000|2022-04-12 15:39:10|1790.66|1772.86|1790.69|1772.89|1790.71|1772.91|1790.2|1772.4|23
1649777960000|2022-04-12 15:39:20|1790.7|1772.9|1790.23|1772.43|1790.7|1772.9|1790.06|1772.26|18
1649777970000|2022-04-12 15:39:30|1790.14|1772.34|1789.73|1771.93|1790.14|1772.34|1789.71|1771.91|18
1649777980000|2022-04-12 15:39:40|1789.79|1771.99|1789.8|1772|1789.8|1772|1789.74|1771.94|11
1649777990000|2022-04-12 15:39:50|1789.79|1771.99|1790.23|1772.43|1790.27|1772.47|1789.74|1771.94|26
1649778000000|2022-04-12 15:40:00|1790.22|1772.42|1790.1|1772.3|1790.22|1772.42|1789.84|1772.04|17
1649778010000|2022-04-12 15:40:10|1790.09|1772.29|1790.44|1772.64|1790.59|1772.79|1790.09|1772.29|20
1649778020000|2022-04-12 15:40:20|1790.43|1772.63|1791.46|1773.66|1791.46|1773.66|1790.42|1772.62|20
1649778030000|2022-04-12 15:40:30|1791.45|1773.65|1791.45|1773.65|1791.55|1773.75|1791.45|1773.65|12
1649778040000|2022-04-12 15:40:40|1791.41|1773.61|1791.64|1773.84|1791.64|1773.84|1790.95|1773.15|25
1649778050000|2022-04-12 15:40:50|1791.65|1773.85|1790.7|1772.9|1791.65|1773.85|1790.64|1772.84|16
1649778060000|2022-04-12 15:41:00|1790.74|1772.94|1790.4|1772.6|1791.28|1773.48|1790.4|1772.6|26
1649778070000|2022-04-12 15:41:10|1790.34|1772.54|1790.34|1772.54|1790.34|1772.54|1790.34|1772.54|1
1649778080000|2022-04-12 15:41:20|1790.4|1772.6|1789.8|1772|1790.48|1772.68|1789.4|1771.6|8
1649778090000|2022-04-12 15:41:30|1789.7|1771.9|1790.4|1772.6|1790.4|1772.6|1789.7|1771.9|3
1649778110000|2022-04-12 15:41:50|1790.44|1772.64|1790.4|1772.6|1790.44|1772.64|1790.4|1772.6|3
1649778130000|2022-04-12 15:42:10|1791.1|1773.3|1790.45|1772.65|1791.1|1773.3|1790.4|1772.6|5
1649778140000|2022-04-12 15:42:20|1790.48|1772.68|1790.4|1772.6|1790.48|1772.68|1790.4|1772.6|2
1649778160000|2022-04-12 15:42:40|1790.42|1772.62|1790.4|1772.6|1790.43|1772.63|1790.4|1772.6|4
1649778170000|2022-04-12 15:42:50|1790.85|1773.05|1790.4|1772.6|1790.85|1773.05|1790.4|1772.6|2
1649778180000|2022-04-12 15:43:00|1791.15|1773.35|1790.4|1772.6|1791.15|1773.35|1790.4|1772.6|2
1649778190000|2022-04-12 15:43:10|1790.48|1772.68|1790.5|1772.7|1790.5|1772.7|1790.4|1772.6|4
1649778200000|2022-04-12 15:43:20|1791.2|1773.4|1790.49|1772.69|1791.2|1773.4|1790.4|1772.6|4
1649778210000|2022-04-12 15:43:30|1791.15|1773.35|1790.46|1772.66|1791.15|1773.35|1790.4|1772.6|5
1649778220000|2022-04-12 15:43:40|1790.56|1772.76|1791.4|1773.6|1791.4|1773.6|1790.56|1772.76|4
1649778230000|2022-04-12 15:43:50|1791.5|1773.7|1792.4|1774.6|1792.4|1774.6|1791.4|1773.6|4
1649778240000|2022-04-12 15:44:00|1792|1774.2|1790.48|1772.68|1792|1774.2|1790.47|1772.67|10
1649778250000|2022-04-12 15:44:10|1790.44|1772.64|1790.44|1772.64|1790.47|1772.67|1790.44|1772.64|3
1649778260000|2022-04-12 15:44:20|1790.36|1772.56|1790.4|1772.6|1790.45|1772.65|1790.35|1772.55|5
1649778270000|2022-04-12 15:44:30|1790.35|1772.55|1790.4|1772.6|1790.4|1772.6|1790.32|1772.52|7
1649778280000|2022-04-12 15:44:40|1790.34|1772.54|1790.45|1772.65|1790.45|1772.65|1790.33|1772.53|7
1649778290000|2022-04-12 15:44:50|1790.4|1772.6|1790.4|1772.6|1790.4|1772.6|1790.4|1772.6|1
1649778300000|2022-04-12 15:45:00|1790.5|1772.7|1790.4|1772.6|1791.3|1773.5|1790.4|1772.6|7
1649778310000|2022-04-12 15:45:10|1790.59|1772.79|1791.4|1773.6|1791.4|1773.6|1790.59|1772.79|3
1649778320000|2022-04-12 15:45:20|1791.46|1773.66|1791.69|1773.89|1791.69|1773.89|1791.4|1773.6|8
1649778330000|2022-04-12 15:45:30|1791.84|1774.04|1792.15|1774.35|1792.46|1774.66|1791.84|1774.04|6
1649778340000|2022-04-12 15:45:40|1791.93|1774.13|1789.85|1772.05|1791.93|1774.13|1789.8|1772|21
1649778350000|2022-04-12 15:45:50|1789.58|1771.78|1791.15|1773.35|1791.3|1773.5|1789.48|1771.68|15
1649778360000|2022-04-12 15:46:00|1791.4|1773.6|1791.4|1773.6|1791.4|1773.6|1790.92|1773.12|7
1649778370000|2022-04-12 15:46:10|1791.28|1773.48|1791.4|1773.6|1791.4|1773.6|1791.28|1773.48|5
1649778380000|2022-04-12 15:46:20|1791.27|1773.47|1791.11|1773.31|1791.27|1773.47|1791.11|1773.31|2
1649778390000|2022-04-12 15:46:30|1790.96|1773.16|1790.4|1772.6|1790.96|1773.16|1790.35|1772.55|8
1649778400000|2022-04-12 15:46:40|1790.42|1772.62|1790.4|1772.6|1790.42|1772.62|1790.35|1772.55|3
1649778410000|2022-04-12 15:46:50|1790.3|1772.5|1790.4|1772.6|1790.4|1772.6|1790.23|1772.43|3
1649778420000|2022-04-12 15:47:00|1790.23|1772.43|1790.49|1772.69|1790.52|1772.72|1790.23|1772.43|11
1649778430000|2022-04-12 15:47:10|1790.45|1772.65|1789.85|1772.05|1790.45|1772.65|1789.58|1771.78|7
1649778440000|2022-04-12 15:47:20|1789.51|1771.71|1788.5|1770.7|1789.85|1772.05|1788.47|1770.67|9
1649778450000|2022-04-12 15:47:30|1788.37|1770.57|1788.4|1770.6|1788.5|1770.7|1788.23|1770.43|6
1649778460000|2022-04-12 15:47:40|1788.29|1770.49|1787.73|1769.93|1788.4|1770.6|1787.73|1769.93|6
1649778470000|2022-04-12 15:47:50|1787.71|1769.91|1788.4|1770.6|1788.4|1770.6|1787.4|1769.6|5
1649778480000|2022-04-12 15:48:00|1788.39|1770.59|1788.4|1770.6|1788.4|1770.6|1788.39|1770.59|2
1649778490000|2022-04-12 15:48:10|1788.43|1770.63|1788.43|1770.63|1788.43|1770.63|1788.4|1770.6|3
1649778500000|2022-04-12 15:48:20|1788.4|1770.6|1788.72|1770.92|1789.19|1771.39|1788.4|1770.6|10
1649778510000|2022-04-12 15:48:30|1788.69|1770.89|1788.4|1770.6|1788.84|1771.04|1788.4|1770.6|9
1649778520000|2022-04-12 15:48:40|1788.12|1770.32|1787.88|1770.08|1788.23|1770.43|1787.88|1770.08|11
1649778530000|2022-04-12 15:48:50|1787.7|1769.9|1788.12|1770.32|1788.21|1770.41|1787.7|1769.9|14
1649778540000|2022-04-12 15:49:00|1787.9|1770.1|1788.4|1770.6|1788.4|1770.6|1787.4|1769.6|13
1649778550000|2022-04-12 15:49:10|1787.71|1769.91|1786.77|1768.97|1787.71|1769.91|1786.75|1768.95|15
1649778560000|2022-04-12 15:49:20|1786.82|1769.02|1787.4|1769.6|1787.43|1769.63|1786.82|1769.02|8
1649778570000|2022-04-12 15:49:30|1787.62|1769.82|1788.12|1770.32|1788.15|1770.35|1787.62|1769.82|10
1649778580000|2022-04-12 15:49:40|1787.9|1770.1|1787.21|1769.41|1788.12|1770.32|1787.16|1769.36|11
1649778590000|2022-04-12 15:49:50|1787.15|1769.35|1787.74|1769.94|1787.95|1770.15|1787.15|1769.35|11
1649778600000|2022-04-12 15:50:00|1788.12|1770.32|1787.4|1769.6|1788.12|1770.32|1787.4|1769.6|12
1649778610000|2022-04-12 15:50:10|1787.53|1769.73|1787.62|1769.82|1788.12|1770.32|1787.53|1769.73|7
1649778620000|2022-04-12 15:50:20|1787.79|1769.99|1787.27|1769.47|1787.79|1769.99|1787.27|1769.47|8
1649778630000|2022-04-12 15:50:30|1787.23|1769.43|1787.18|1769.38|1787.23|1769.43|1786.86|1769.06|10
1649778640000|2022-04-12 15:50:40|1787.17|1769.37|1787.17|1769.37|1787.3|1769.5|1787.1|1769.3|12
1649778650000|2022-04-12 15:50:50|1787.2|1769.4|1788.07|1770.27|1788.16|1770.36|1787.2|1769.4|13
1649778660000|2022-04-12 15:51:00|1787.73|1769.93|1787.4|1769.6|1788.3|1770.5|1787.4|1769.6|13
1649778670000|2022-04-12 15:51:10|1787.52|1769.72|1787.95|1770.15|1788.35|1770.55|1787.52|1769.72|11
1649778680000|2022-04-12 15:51:20|1788.07|1770.27|1787.52|1769.72|1788.1|1770.3|1787.4|1769.6|6
1649778690000|2022-04-12 15:51:30|1787.59|1769.79|1787.99|1770.19|1788.08|1770.28|1787.51|1769.71|7
1649778700000|2022-04-12 15:51:40|1788.12|1770.32|1788.49|1770.69|1788.58|1770.78|1788.12|1770.32|21
1649778710000|2022-04-12 15:51:50|1788.51|1770.71|1788.4|1770.6|1788.51|1770.71|1788.4|1770.6|15
1649778720000|2022-04-12 15:52:00|1788.49|1770.69|1788.4|1770.6|1789.15|1771.35|1788.4|1770.6|13
1649778730000|2022-04-12 15:52:10|1788.85|1771.05|1788.4|1770.6|1789.1|1771.3|1788.4|1770.6|6
1649778740000|2022-04-12 15:52:20|1788.48|1770.68|1788.4|1770.6|1788.48|1770.68|1788.28|1770.48|3
1649778750000|2022-04-12 15:52:30|1788.57|1770.77|1789.14|1771.34|1789.15|1771.35|1788.48|1770.68|21
1649778760000|2022-04-12 15:52:40|1789.38|1771.58|1788.82|1771.02|1789.38|1771.58|1788.82|1771.02|10
1649778770000|2022-04-12 15:52:50|1788.62|1770.82|1789.4|1771.6|1789.4|1771.6|1788.4|1770.6|19
1649778780000|2022-04-12 15:53:00|1789.12|1771.32|1788.9|1771.1|1789.12|1771.32|1788.4|1770.6|7
1649778790000|2022-04-12 15:53:10|1788.53|1770.73|1788.4|1770.6|1788.53|1770.73|1788.4|1770.6|4
1649778800000|2022-04-12 15:53:20|1788.25|1770.45|1789.12|1771.32|1789.12|1771.32|1788.25|1770.45|10
1649778810000|2022-04-12 15:53:30|1789.1|1771.3|1789.4|1771.6|1789.4|1771.6|1789.1|1771.3|10
1649778820000|2022-04-12 15:53:40|1789.5|1771.7|1790.1|1772.3|1790.1|1772.3|1789.4|1771.6|9
1649778830000|2022-04-12 15:53:50|1790.2|1772.4|1790.4|1772.6|1790.51|1772.71|1790.2|1772.4|5
1649778840000|2022-04-12 15:54:00|1790.44|1772.64|1790.69|1772.89|1790.94|1773.14|1790.4|1772.6|6
1649778850000|2022-04-12 15:54:10|1791.11|1773.31|1790.4|1772.6|1791.4|1773.6|1790.4|1772.6|10
1649778860000|2022-04-12 15:54:20|1790.5|1772.7|1790.38|1772.58|1790.85|1773.05|1790.38|1772.58|15
1649778870000|2022-04-12 15:54:30|1790.4|1772.6|1789.4|1771.6|1790.4|1772.6|1789.4|1771.6|19
1649778890000|2022-04-12 15:54:50|1789.29|1771.49|1788.9|1771.1|1789.4|1771.6|1788.53|1770.73|10
1649778900000|2022-04-12 15:55:00|1788.8|1771|1789.52|1771.72|1789.65|1771.85|1788.77|1770.97|25
1649778910000|2022-04-12 15:55:10|1789.85|1772.05|1789.4|1771.6|1789.85|1772.05|1789.4|1771.6|8
1649778920000|2022-04-12 15:55:20|1789.57|1771.77|1789.4|1771.6|1789.85|1772.05|1789.33|1771.53|8
1649778930000|2022-04-12 15:55:30|1789.52|1771.72|1789.85|1772.05|1790.04|1772.24|1789.3|1771.5|12
1649778940000|2022-04-12 15:55:40|1789.49|1771.69|1790.09|1772.29|1790.12|1772.32|1789.49|1771.69|11
1649778950000|2022-04-12 15:55:50|1789.64|1771.84|1789.7|1771.9|1790.24|1772.44|1789.64|1771.84|7
1649778960000|2022-04-12 15:56:00|1789.93|1772.13|1789.9|1772.1|1789.93|1772.13|1789.7|1771.9|6
1649778970000|2022-04-12 15:56:10|1789.4|1771.6|1789.71|1771.91|1790.09|1772.29|1789.4|1771.6|11
1649778980000|2022-04-12 15:56:20|1789.69|1771.89|1789.4|1771.6|1789.69|1771.89|1789.25|1771.45|9
1649778990000|2022-04-12 15:56:30|1789.58|1771.78|1789.4|1771.6|1789.58|1771.78|1789.4|1771.6|2
1649779000000|2022-04-12 15:56:40|1789.46|1771.66|1789.02|1771.22|1789.46|1771.66|1789.02|1771.22|11
1649779010000|2022-04-12 15:56:50|1788.99|1771.19|1788.64|1770.84|1788.99|1771.19|1788.64|1770.84|5
1649779020000|2022-04-12 15:57:00|1788.58|1770.78|1788.6|1770.8|1788.85|1771.05|1788.58|1770.78|4
1649779030000|2022-04-12 15:57:10|1788.64|1770.84|1788.6|1770.8|1788.64|1770.84|1788.6|1770.8|2
1649779040000|2022-04-12 15:57:20|1788.55|1770.75|1788.6|1770.8|1788.71|1770.91|1788.55|1770.75|5
1649779050000|2022-04-12 15:57:30|1788.64|1770.84|1788.58|1770.78|1788.64|1770.84|1788.56|1770.76|6
1649779060000|2022-04-12 15:57:40|1788.6|1770.8|1788.6|1770.8|1788.64|1770.84|1788.56|1770.76|13
1649779070000|2022-04-12 15:57:50|1788.64|1770.84|1788.61|1770.81|1788.64|1770.84|1788.41|1770.61|14
1649779080000|2022-04-12 15:58:00|1788.56|1770.76|1788.6|1770.8|1788.65|1770.85|1788.43|1770.63|14
1649779090000|2022-04-12 15:58:10|1788.57|1770.77|1787.18|1769.38|1788.57|1770.77|1787.18|1769.38|15
1649779100000|2022-04-12 15:58:20|1787.19|1769.39|1786.72|1768.92|1787.32|1769.52|1786.59|1768.79|17
1649779110000|2022-04-12 15:58:30|1786.75|1768.95|1786.75|1768.95|1786.75|1768.95|1786.75|1768.95|1
1649779120000|2022-04-12 15:58:40|1786.74|1768.94|1786.71|1768.91|1786.77|1768.97|1786.71|1768.91|14
1649779130000|2022-04-12 15:58:50|1786.73|1768.93|1786.74|1768.94|1786.74|1768.94|1786.73|1768.93|2
1649779140000|2022-04-12 15:59:00|1786.62|1768.82|1786.71|1768.91|1786.91|1769.11|1786.62|1768.82|11
1649779150000|2022-04-12 15:59:10|1786.73|1768.93|1782.95|1765.15|1786.75|1768.95|1782.81|1765.01|23
1649779160000|2022-04-12 15:59:20|1782.86|1765.06|1781.04|1763.24|1782.86|1765.06|1780.67|1762.87|35
1649779170000|2022-04-12 15:59:30|1780.93|1763.13|1780.77|1762.97|1780.95|1763.15|1780.53|1762.73|26
1649779180000|2022-04-12 15:59:40|1780.83|1763.03|1780.4|1762.6|1780.97|1763.17|1780.25|1762.45|18
1649779190000|2022-04-12 15:59:50|1780.5|1762.7|1781.74|1763.94|1782.15|1764.35|1780.4|1762.6|21
1649779200000|2022-04-12 16:00:00|1781.55|1763.75|1781.99|1764.19|1782.43|1764.63|1781.55|1763.75|20
1649779210000|2022-04-12 16:00:10|1781.96|1764.16|1781.35|1763.55|1782.37|1764.57|1781.22|1763.42|20
1649779220000|2022-04-12 16:00:20|1781.2|1763.4|1782.95|1765.15|1782.95|1765.15|1781|1763.2|31
1649779230000|2022-04-12 16:00:30|1782.64|1764.84|1782.46|1764.66|1782.81|1765.01|1782.44|1764.64|13
1649779240000|2022-04-12 16:00:40|1782.34|1764.54|1780.33|1762.53|1782.34|1764.54|1780.16|1762.36|30
1649779250000|2022-04-12 16:00:50|1780.3|1762.5|1781.36|1763.56|1781.36|1763.56|1780.28|1762.48|10
1649779260000|2022-04-12 16:01:00|1781.37|1763.57|1781.49|1763.69|1781.52|1763.72|1781.32|1763.52|23
1649779270000|2022-04-12 16:01:10|1781.43|1763.63|1783.23|1765.43|1783.25|1765.45|1781.43|1763.63|22
1649779280000|2022-04-12 16:01:20|1783.27|1765.47|1784.4|1766.6|1784.4|1766.6|1783.25|1765.45|12
1649779290000|2022-04-12 16:01:30|1784.65|1766.85|1785|1767.2|1785.49|1767.69|1784.4|1766.6|13
1649779300000|2022-04-12 16:01:40|1784.75|1766.95|1784.4|1766.6|1784.9|1767.1|1784.4|1766.6|12
1649779310000|2022-04-12 16:01:50|1784.29|1766.49|1784.4|1766.6|1784.4|1766.6|1784.23|1766.43|4
1649779320000|2022-04-12 16:02:00|1784.33|1766.53|1783.4|1765.6|1784.33|1766.53|1783.37|1765.57|17
1649779330000|2022-04-12 16:02:10|1783.35|1765.55|1782.6|1764.8|1783.4|1765.6|1782.2|1764.4|14
1649779340000|2022-04-12 16:02:20|1782.49|1764.69|1782.4|1764.6|1782.6|1764.8|1781.77|1763.97|24
1649779350000|2022-04-12 16:02:30|1782.36|1764.56|1782.4|1764.6|1782.41|1764.61|1782.36|1764.56|6
1649779370000|2022-04-12 16:02:50|1782.3|1764.5|1781.37|1763.57|1782.3|1764.5|1781.37|1763.57|12
1649779380000|2022-04-12 16:03:00|1781.35|1763.55|1780.35|1762.55|1781.4|1763.6|1780.25|1762.45|12
1649779390000|2022-04-12 16:03:10|1779.85|1762.05|1777.4|1759.6|1780.28|1762.48|1777.39|1759.59|22
1649779400000|2022-04-12 16:03:20|1777.39|1759.59|1776.41|1758.61|1777.39|1759.59|1776.39|1758.59|14
1649779410000|2022-04-12 16:03:30|1776.42|1758.62|1775.32|1757.52|1776.42|1758.62|1775.16|1757.36|17
1649779420000|2022-04-12 16:03:40|1775.33|1757.53|1775.61|1757.81|1775.69|1757.89|1775.33|1757.53|10
1649779430000|2022-04-12 16:03:50|1775.65|1757.85|1775.61|1757.81|1775.65|1757.85|1775.58|1757.78|4
1649779440000|2022-04-12 16:04:00|1775.55|1757.75|1775.31|1757.51|1775.61|1757.81|1775.31|1757.51|5
1649779450000|2022-04-12 16:04:10|1775.54|1757.74|1775.53|1757.73|1775.58|1757.78|1775.29|1757.49|21
1649779460000|2022-04-12 16:04:20|1775.48|1757.68|1775.58|1757.78|1775.65|1757.85|1775.47|1757.67|16
1649779470000|2022-04-12 16:04:30|1776.02|1758.22|1776.47|1758.67|1776.47|1758.67|1776.02|1758.22|16
1649779480000|2022-04-12 16:04:40|1776.3|1758.5|1775.17|1757.37|1776.53|1758.73|1775.16|1757.36|19
1649779490000|2022-04-12 16:04:50|1775.35|1757.55|1775.62|1757.82|1775.65|1757.85|1775.24|1757.44|11
1649779500000|2022-04-12 16:05:00|1775.64|1757.84|1776.19|1758.39|1776.53|1758.73|1775.64|1757.84|24
1649779510000|2022-04-12 16:05:10|1776.2|1758.4|1776.7|1758.9|1776.83|1759.03|1776.13|1758.33|17
1649779520000|2022-04-12 16:05:20|1777.02|1759.22|1777.42|1759.62|1777.42|1759.62|1776.65|1758.85|23
1649779530000|2022-04-12 16:05:30|1777.45|1759.65|1778.32|1760.52|1778.7|1760.9|1777.43|1759.63|23
1649779540000|2022-04-12 16:05:40|1778.31|1760.51|1777.7|1759.9|1778.31|1760.51|1777.62|1759.82|11
1649779550000|2022-04-12 16:05:50|1777.75|1759.95|1777.85|1760.05|1777.85|1760.05|1777.75|1759.95|3
1649779560000|2022-04-12 16:06:00|1778.01|1760.21|1778.9|1761.1|1778.9|1761.1|1778.01|1760.21|7
1649779570000|2022-04-12 16:06:10|1778.85|1761.05|1778.05|1760.25|1778.85|1761.05|1778.05|1760.25|10
1649779580000|2022-04-12 16:06:20|1778.11|1760.31|1777.47|1759.67|1778.11|1760.31|1777.4|1759.6|10
1649779590000|2022-04-12 16:06:30|1777.33|1759.53|1776.53|1758.73|1777.33|1759.53|1776.53|1758.73|14
1649779600000|2022-04-12 16:06:40|1776.61|1758.81|1776.59|1758.79|1776.61|1758.81|1776.52|1758.72|13
1649779610000|2022-04-12 16:06:50|1776.61|1758.81|1775.76|1757.96|1776.61|1758.81|1775.76|1757.96|11
1649779620000|2022-04-12 16:07:00|1775.77|1757.97|1775.3|1757.5|1775.81|1758.01|1775.3|1757.5|15
1649779630000|2022-04-12 16:07:10|1775.14|1757.34|1775.21|1757.41|1775.21|1757.41|1774.92|1757.12|13
1649779640000|2022-04-12 16:07:20|1774.82|1757.02|1774.54|1756.74|1775.03|1757.23|1774.54|1756.74|12
1649779650000|2022-04-12 16:07:30|1774.38|1756.58|1774.6|1756.8|1774.6|1756.8|1774.29|1756.49|9
1649779660000|2022-04-12 16:07:40|1774.41|1756.61|1775.18|1757.38|1775.21|1757.41|1774.39|1756.59|20
1649779670000|2022-04-12 16:07:50|1775.25|1757.45|1775.85|1758.05|1776.17|1758.37|1775.25|1757.45|11
1649779680000|2022-04-12 16:08:00|1775.63|1757.83|1775.67|1757.87|1776.4|1758.6|1775.56|1757.76|20
1649779690000|2022-04-12 16:08:10|1775.58|1757.78|1775.85|1758.05|1775.91|1758.11|1775.58|1757.78|15
1649779700000|2022-04-12 16:08:20|1776.35|1758.55|1776.4|1758.6|1776.4|1758.6|1776.35|1758.55|2
1649779710000|2022-04-12 16:08:30|1776.26|1758.46|1775.78|1757.98|1776.42|1758.62|1775.76|1757.96|6
1649779720000|2022-04-12 16:08:40|1775.99|1758.19|1775.78|1757.98|1775.99|1758.19|1775.78|1757.98|2
1649779730000|2022-04-12 16:08:50|1775.99|1758.19|1776.47|1758.67|1776.53|1758.73|1775.91|1758.11|10
1649779740000|2022-04-12 16:09:00|1776.48|1758.68|1777.5|1759.7|1777.8|1760|1776.48|1758.68|18
1649779750000|2022-04-12 16:09:10|1777.8|1760|1777.17|1759.37|1777.96|1760.16|1776.85|1759.05|23
1649779760000|2022-04-12 16:09:20|1777.08|1759.28|1776.82|1759.02|1777.16|1759.36|1776.74|1758.94|15
1649779770000|2022-04-12 16:09:30|1776.84|1759.04|1776.85|1759.05|1776.87|1759.07|1776.74|1758.94|11
1649779780000|2022-04-12 16:09:40|1776.76|1758.96|1777.75|1759.95|1777.85|1760.05|1776.62|1758.82|16
1649779790000|2022-04-12 16:09:50|1777.58|1759.78|1777.7|1759.9|1777.7|1759.9|1777.33|1759.53|11
1649779800000|2022-04-12 16:10:00|1777.95|1760.15|1777.85|1760.05|1777.95|1760.15|1777.7|1759.9|5
1649779810000|2022-04-12 16:10:10|1777.58|1759.78|1776.9|1759.1|1777.65|1759.85|1776.85|1759.05|16
1649779820000|2022-04-12 16:10:20|1776.85|1759.05|1776.23|1758.43|1776.85|1759.05|1776.18|1758.38|11
1649779830000|2022-04-12 16:10:30|1776.24|1758.44|1776.49|1758.69|1776.74|1758.94|1776.08|1758.28|15
1649779840000|2022-04-12 16:10:40|1776.47|1758.67|1777.54|1759.74|1777.61|1759.81|1776.47|1758.67|23
1649779850000|2022-04-12 16:10:50|1777.53|1759.73|1778.32|1760.52|1778.32|1760.52|1777.47|1759.67|23
1649779860000|2022-04-12 16:11:00|1778.31|1760.51|1777.9|1760.1|1778.4|1760.6|1777.47|1759.67|13
1649779870000|2022-04-12 16:11:10|1777.61|1759.81|1778.97|1761.17|1778.97|1761.17|1777.61|1759.81|16
1649779880000|2022-04-12 16:11:20|1778.7|1760.9|1778.5|1760.7|1779.1|1761.3|1778.4|1760.6|17
1649779890000|2022-04-12 16:11:30|1778.59|1760.79|1778.7|1760.9|1778.85|1761.05|1778.5|1760.7|10
1649779900000|2022-04-12 16:11:40|1778.56|1760.76|1778.4|1760.6|1778.7|1760.9|1778.4|1760.6|7
1649779910000|2022-04-12 16:11:50|1778.45|1760.65|1778.4|1760.6|1778.55|1760.75|1778.4|1760.6|5
1649779920000|2022-04-12 16:12:00|1778.52|1760.72|1779.53|1761.73|1779.53|1761.73|1778.52|1760.72|14
1649779930000|2022-04-12 16:12:10|1779.48|1761.68|1780.4|1762.6|1780.4|1762.6|1779.4|1761.6|13
1649779940000|2022-04-12 16:12:20|1780.55|1762.75|1780.4|1762.6|1780.55|1762.75|1780.33|1762.53|7
1649779950000|2022-04-12 16:12:30|1780.55|1762.75|1781.4|1763.6|1781.4|1763.6|1780.55|1762.75|5
1649779960000|2022-04-12 16:12:40|1781.44|1763.64|1781.4|1763.6|1781.47|1763.67|1781.4|1763.6|6
1649779970000|2022-04-12 16:12:50|1781.47|1763.67|1780.8|1763|1781.47|1763.67|1780.59|1762.79|10
1649779980000|2022-04-12 16:13:00|1780.78|1762.98|1780.4|1762.6|1780.8|1763|1780.4|1762.6|5
1649779990000|2022-04-12 16:13:10|1780.65|1762.85|1780.4|1762.6|1780.75|1762.95|1780.4|1762.6|6
1649780000000|2022-04-12 16:13:20|1780.46|1762.66|1781.27|1763.47|1781.27|1763.47|1780.46|1762.66|15
1649780010000|2022-04-12 16:13:30|1781.35|1763.55|1782.37|1764.57|1782.47|1764.67|1781.35|1763.55|9
1649780020000|2022-04-12 16:13:40|1782.34|1764.54|1782.48|1764.68|1782.88|1765.08|1782.34|1764.54|19
1649780030000|2022-04-12 16:13:50|1782.46|1764.66|1782.53|1764.73|1782.57|1764.77|1782.46|1764.66|11
1649780040000|2022-04-12 16:14:00|1782.5|1764.7|1781.75|1763.95|1782.5|1764.7|1781.75|1763.95|9
1649780050000|2022-04-12 16:14:10|1781.8|1764|1781.8|1764|1781.8|1764|1781.8|1764|1
1649780060000|2022-04-12 16:14:20|1781.85|1764.05|1780.75|1762.95|1781.85|1764.05|1780.75|1762.95|13
1649780070000|2022-04-12 16:14:30|1780.7|1762.9|1780.76|1762.96|1780.76|1762.96|1780.29|1762.49|13
1649780080000|2022-04-12 16:14:40|1780.46|1762.66|1781.25|1763.45|1781.3|1763.5|1780.3|1762.5|27
1649780090000|2022-04-12 16:14:50|1781.24|1763.44|1781.85|1764.05|1781.85|1764.05|1781.19|1763.39|19
1649780100000|2022-04-12 16:15:00|1782.04|1764.24|1781.83|1764.03|1782.42|1764.62|1781.76|1763.96|26
1649780110000|2022-04-12 16:15:10|1781.87|1764.07|1782.4|1764.6|1782.83|1765.03|1781.87|1764.07|16
1649780120000|2022-04-12 16:15:20|1782.45|1764.65|1782.4|1764.6|1782.45|1764.65|1782.4|1764.6|3
1649780130000|2022-04-12 16:15:30|1782.43|1764.63|1782.65|1764.85|1782.65|1764.85|1781.54|1763.74|23
1649780140000|2022-04-12 16:15:40|1782.78|1764.98|1782.7|1764.9|1783|1765.2|1782.53|1764.73|24
1649780150000|2022-04-12 16:15:50|1782.59|1764.79|1783.7|1765.9|1783.7|1765.9|1782.59|1764.79|14
1649780160000|2022-04-12 16:16:00|1783.75|1765.95|1784.6|1766.8|1785.35|1767.55|1783.75|1765.95|16
1649780170000|2022-04-12 16:16:10|1784.8|1767|1785.48|1767.68|1785.48|1767.68|1784.8|1767|8
1649780180000|2022-04-12 16:16:20|1785.5|1767.7|1785.75|1767.95|1785.77|1767.97|1785.44|1767.64|15
1649780190000|2022-04-12 16:16:30|1785.64|1767.84|1786.75|1768.95|1786.8|1769|1785.6|1767.8|14
1649780200000|2022-04-12 16:16:40|1786.76|1768.96|1787.27|1769.47|1787.44|1769.64|1786.57|1768.77|25
1649780210000|2022-04-12 16:16:50|1787.26|1769.46|1787.61|1769.81|1787.61|1769.81|1787.18|1769.38|19
1649780220000|2022-04-12 16:17:00|1787.62|1769.82|1788.25|1770.45|1788.29|1770.49|1787.37|1769.57|31
1649780230000|2022-04-12 16:17:10|1788.23|1770.43|1788.24|1770.44|1788.42|1770.62|1788.2|1770.4|17
1649780240000|2022-04-12 16:17:20|1788.43|1770.63|1788.56|1770.76|1788.79|1770.99|1788.4|1770.6|20
1649780250000|2022-04-12 16:17:30|1788.71|1770.91|1789.08|1771.28|1789.08|1771.28|1788.4|1770.6|18
1649780260000|2022-04-12 16:17:40|1789.38|1771.58|1790.35|1772.55|1790.4|1772.6|1789.38|1771.58|13
1649780270000|2022-04-12 16:17:50|1790.4|1772.6|1791.15|1773.35|1791.15|1773.35|1790.24|1772.44|13
1649780280000|2022-04-12 16:18:00|1790.95|1773.15|1791.65|1773.85|1791.89|1774.09|1790.95|1773.15|21
1649780290000|2022-04-12 16:18:10|1791.5|1773.7|1791.4|1773.6|1791.61|1773.81|1790.66|1772.86|13
1649780300000|2022-04-12 16:18:20|1791.38|1773.58|1790.63|1772.83|1791.39|1773.59|1790.5|1772.7|15
1649780310000|2022-04-12 16:18:30|1790.61|1772.81|1789.84|1772.04|1790.66|1772.86|1789.84|1772.04|16
1649780320000|2022-04-12 16:18:40|1789.87|1772.07|1789.71|1771.91|1790.12|1772.32|1789.65|1771.85|13
1649780330000|2022-04-12 16:18:50|1790.02|1772.22|1790.01|1772.21|1790.06|1772.26|1789.38|1771.58|17
1649780340000|2022-04-12 16:19:00|1789.86|1772.06|1789.97|1772.17|1790.22|1772.42|1789.79|1771.99|25
1649780350000|2022-04-12 16:19:10|1789.92|1772.12|1790.87|1773.07|1790.87|1773.07|1789.75|1771.95|25
1649780360000|2022-04-12 16:19:20|1790.83|1773.03|1792.37|1774.57|1792.4|1774.6|1790.83|1773.03|14
1649780370000|2022-04-12 16:19:30|1792.38|1774.58|1791.85|1774.05|1792.4|1774.6|1791.56|1773.76|17
1649780380000|2022-04-12 16:19:40|1791.87|1774.07|1791.84|1774.04|1792.28|1774.48|1791.62|1773.82|16
1649780390000|2022-04-12 16:19:50|1791.47|1773.67|1791.18|1773.38|1791.86|1774.06|1791.16|1773.36|18
1649780400000|2022-04-12 16:20:00|1791.16|1773.36|1790.63|1772.83|1791.37|1773.57|1790.2|1772.4|22
1649780410000|2022-04-12 16:20:10|1791.25|1773.45|1791.15|1773.35|1791.78|1773.98|1791.11|1773.31|27
1649780420000|2022-04-12 16:20:20|1791.05|1773.25|1790.19|1772.39|1791.2|1773.4|1790.06|1772.26|21
1649780430000|2022-04-12 16:20:30|1790.28|1772.48|1790.85|1773.05|1790.85|1773.05|1790.1|1772.3|26
1649780440000|2022-04-12 16:20:40|1790.79|1772.99|1791.31|1773.51|1791.42|1773.62|1790.7|1772.9|24
1649780450000|2022-04-12 16:20:50|1791.32|1773.52|1791.4|1773.6|1791.75|1773.95|1791.32|1773.52|9
1649780460000|2022-04-12 16:21:00|1791.75|1773.95|1791.4|1773.6|1791.75|1773.95|1791.4|1773.6|7
1649780470000|2022-04-12 16:21:10|1791.69|1773.89|1791.4|1773.6|1791.69|1773.89|1790.9|1773.1|13
1649780480000|2022-04-12 16:21:20|1791.28|1773.48|1791.28|1773.48|1791.4|1773.6|1790.9|1773.1|16
1649780490000|2022-04-12 16:21:30|1790.9|1773.1|1791.3|1773.5|1791.51|1773.71|1790.9|1773.1|24
1649780500000|2022-04-12 16:21:40|1791.28|1773.48|1792.88|1775.08|1792.88|1775.08|1791.28|1773.48|21
1649780510000|2022-04-12 16:21:50|1792.73|1774.93|1792.22|1774.42|1792.73|1774.93|1792.22|1774.42|14
1649780520000|2022-04-12 16:22:00|1792.18|1774.38|1792.8|1775|1792.8|1775|1791.4|1773.6|17
1649780530000|2022-04-12 16:22:10|1792.65|1774.85|1792.37|1774.57|1792.66|1774.86|1792.35|1774.55|12
1649780540000|2022-04-12 16:22:20|1792.38|1774.58|1792.42|1774.62|1792.45|1774.65|1792.38|1774.58|4
1649780550000|2022-04-12 16:22:30|1792.43|1774.63|1791.73|1773.93|1792.43|1774.63|1791.73|1773.93|14
1649780560000|2022-04-12 16:22:40|1792.11|1774.31|1792.09|1774.29|1792.11|1774.31|1791.82|1774.02|9
1649780570000|2022-04-12 16:22:50|1792.11|1774.31|1792.14|1774.34|1792.2|1774.4|1791.98|1774.18|9
1649780580000|2022-04-12 16:23:00|1792.12|1774.32|1791.55|1773.75|1792.12|1774.32|1791.55|1773.75|11
1649780590000|2022-04-12 16:23:10|1791.45|1773.65|1790.26|1772.46|1791.45|1773.65|1790.21|1772.41|15
1649780600000|2022-04-12 16:23:20|1790.34|1772.54|1789.78|1771.98|1790.5|1772.7|1789.75|1771.95|25
1649780610000|2022-04-12 16:23:30|1789.7|1771.9|1789.7|1771.9|1790.09|1772.29|1789.6|1771.8|13
1649780620000|2022-04-12 16:23:40|1790.08|1772.28|1790.13|1772.33|1790.17|1772.37|1789.75|1771.95|18
1649780630000|2022-04-12 16:23:50|1790.14|1772.34|1789.77|1771.97|1790.6|1772.8|1789.77|1771.97|20
1649780640000|2022-04-12 16:24:00|1790.02|1772.22|1789.96|1772.16|1790.2|1772.4|1789.66|1771.86|14
1649780650000|2022-04-12 16:24:10|1789.99|1772.19|1789.95|1772.15|1790.02|1772.22|1789.93|1772.13|17
1649780660000|2022-04-12 16:24:20|1789.99|1772.19|1789.82|1772.02|1790.18|1772.38|1789.78|1771.98|15
1649780670000|2022-04-12 16:24:30|1789.78|1771.98|1790.12|1772.32|1790.14|1772.34|1789.67|1771.87|12
1649780680000|2022-04-12 16:24:40|1790.13|1772.33|1789.78|1771.98|1790.62|1772.82|1789.72|1771.92|28
1649780690000|2022-04-12 16:24:50|1789.93|1772.13|1789.78|1771.98|1789.93|1772.13|1789.78|1771.98|10
1649780700000|2022-04-12 16:25:00|1789.89|1772.09|1789.46|1771.66|1790.19|1772.39|1789.32|1771.52|20
1649780710000|2022-04-12 16:25:10|1789.38|1771.58|1788.41|1770.61|1789.6|1771.8|1788.36|1770.56|28
1649780720000|2022-04-12 16:25:20|1788.39|1770.59|1788.56|1770.76|1788.56|1770.76|1787.7|1769.9|29
1649780730000|2022-04-12 16:25:30|1788.55|1770.75|1788.92|1771.12|1788.92|1771.12|1788.37|1770.57|21
1649780740000|2022-04-12 16:25:40|1788.89|1771.09|1789.22|1771.42|1789.36|1771.56|1788.75|1770.95|21
1649780750000|2022-04-12 16:25:50|1788.99|1771.19|1788.77|1770.97|1789.33|1771.53|1788.49|1770.69|20
1649780760000|2022-04-12 16:26:00|1788.76|1770.96|1787.4|1769.6|1789.15|1771.35|1787.4|1769.6|25
1649780770000|2022-04-12 16:26:10|1787.26|1769.46|1787.25|1769.45|1787.34|1769.54|1786.74|1768.94|21
1649780780000|2022-04-12 16:26:20|1787.15|1769.35|1787.17|1769.37|1787.37|1769.57|1787|1769.2|18
1649780790000|2022-04-12 16:26:30|1787.3|1769.5|1787.05|1769.25|1787.35|1769.55|1786.87|1769.07|23
1649780800000|2022-04-12 16:26:40|1787.4|1769.6|1787.07|1769.27|1787.71|1769.91|1787.07|1769.27|22
1649780810000|2022-04-12 16:26:50|1787.3|1769.5|1785.05|1767.25|1787.3|1769.5|1785.05|1767.25|21
1649780820000|2022-04-12 16:27:00|1784.55|1766.75|1785.2|1767.4|1785.26|1767.46|1784.46|1766.66|24
1649780830000|2022-04-12 16:27:10|1785.32|1767.52|1785.65|1767.85|1785.77|1767.97|1785.32|1767.52|27
1649780840000|2022-04-12 16:27:20|1785.63|1767.83|1784.72|1766.92|1786.06|1768.26|1784.72|1766.92|33
1649780850000|2022-04-12 16:27:30|1785.1|1767.3|1782.92|1765.12|1785.23|1767.43|1782.92|1765.12|27
1649780860000|2022-04-12 16:27:40|1782.9|1765.1|1780.07|1762.27|1783.05|1765.25|1779.64|1761.84|37
1649780870000|2022-04-12 16:27:50|1780.01|1762.21|1778.81|1761.01|1780.23|1762.43|1778.81|1761.01|29
1649780880000|2022-04-12 16:28:00|1778.69|1760.89|1780.47|1762.67|1780.55|1762.75|1778.3|1760.5|32
1649780890000|2022-04-12 16:28:10|1780.59|1762.79|1778.59|1760.79|1780.59|1762.79|1778.28|1760.48|32
1649780900000|2022-04-12 16:28:20|1778.75|1760.95|1779.4|1761.6|1779.43|1761.63|1778.7|1760.9|28
1649780910000|2022-04-12 16:28:30|1779.42|1761.62|1778.75|1760.95|1779.42|1761.62|1778.55|1760.75|15
1649780920000|2022-04-12 16:28:40|1779.02|1761.22|1779.04|1761.24|1779.4|1761.6|1778.77|1760.97|31
1649780930000|2022-04-12 16:28:50|1779.2|1761.4|1779.44|1761.64|1779.65|1761.85|1779.02|1761.22|22
1649780940000|2022-04-12 16:29:00|1779.43|1761.63|1781.02|1763.22|1781.35|1763.55|1779.43|1761.63|24
1649780950000|2022-04-12 16:29:10|1780.72|1762.92|1779.56|1761.76|1780.72|1762.92|1779.56|1761.76|21
1649780960000|2022-04-12 16:29:20|1779.75|1761.95|1780.05|1762.25|1780.25|1762.45|1779.58|1761.78|16
1649780970000|2022-04-12 16:29:30|1780.1|1762.3|1780.27|1762.47|1780.29|1762.49|1779.65|1761.85|21
1649780980000|2022-04-12 16:29:40|1780.29|1762.49|1780.26|1762.46|1780.31|1762.51|1780.24|1762.44|13
1649780990000|2022-04-12 16:29:50|1780.27|1762.47|1780.31|1762.51|1780.31|1762.51|1780.27|1762.47|11
1649781000000|2022-04-12 16:30:00|1780.26|1762.46|1782.76|1764.96|1782.76|1764.96|1780.21|1762.41|30
1649781010000|2022-04-12 16:30:10|1782.57|1764.77|1782.25|1764.45|1783.25|1765.45|1781.7|1763.9|18
1649781020000|2022-04-12 16:30:20|1782.1|1764.3|1781.13|1763.33|1782.1|1764.3|1781.04|1763.24|23
1649781030000|2022-04-12 16:30:30|1781.14|1763.34|1780.8|1763|1781.35|1763.55|1780.78|1762.98|18
1649781040000|2022-04-12 16:30:40|1780.78|1762.98|1780.14|1762.34|1781.3|1763.5|1780.14|1762.34|15
1649781050000|2022-04-12 16:30:50|1780.32|1762.52|1779.53|1761.73|1780.4|1762.6|1779.4|1761.6|22
1649781060000|2022-04-12 16:31:00|1779.4|1761.6|1778.58|1760.78|1779.42|1761.62|1778.45|1760.65|25
1649781070000|2022-04-12 16:31:10|1778.59|1760.79|1778.22|1760.42|1778.7|1760.9|1778|1760.2|19
1649781080000|2022-04-12 16:31:20|1778.41|1760.61|1779.37|1761.57|1779.37|1761.57|1778.41|1760.61|27
1649781090000|2022-04-12 16:31:30|1779.44|1761.64|1780.39|1762.59|1780.41|1762.61|1779.44|1761.64|28
1649781100000|2022-04-12 16:31:40|1780.56|1762.76|1781.34|1763.54|1781.4|1763.6|1780.55|1762.75|16
1649781110000|2022-04-12 16:31:50|1781.35|1763.55|1781.9|1764.1|1781.9|1764.1|1781.31|1763.51|24
1649781120000|2022-04-12 16:32:00|1781.52|1763.72|1780.7|1762.9|1781.52|1763.72|1780.43|1762.63|26
1649781130000|2022-04-12 16:32:10|1780.62|1762.82|1780.4|1762.6|1780.76|1762.96|1780.09|1762.29|18
1649781140000|2022-04-12 16:32:20|1780.59|1762.79|1781.4|1763.6|1781.4|1763.6|1780.4|1762.6|4
1649781150000|2022-04-12 16:32:30|1781.3|1763.5|1782.29|1764.49|1782.3|1764.5|1780.81|1763.01|26
1649781160000|2022-04-12 16:32:40|1782.26|1764.46|1781.45|1763.65|1782.38|1764.58|1781.44|1763.64|14
1649781170000|2022-04-12 16:32:50|1781.48|1763.68|1781.48|1763.68|1781.48|1763.68|1781.48|1763.68|1
1649781180000|2022-04-12 16:33:00|1781.27|1763.47|1782.2|1764.4|1782.2|1764.4|1781.27|1763.47|27
1649781190000|2022-04-12 16:33:10|1782.22|1764.42|1782.97|1765.17|1782.97|1765.17|1782.22|1764.42|13
1649781200000|2022-04-12 16:33:20|1783.35|1765.55|1783.71|1765.91|1783.71|1765.91|1783.26|1765.46|21
1649781210000|2022-04-12 16:33:30|1783.75|1765.95|1784.14|1766.34|1784.4|1766.6|1783.4|1765.6|11
1649781220000|2022-04-12 16:33:40|1783.85|1766.05|1783.65|1765.85|1784.14|1766.34|1783.65|1765.85|7
1649781230000|2022-04-12 16:33:50|1783.64|1765.84|1783.4|1765.6|1783.65|1765.85|1783.4|1765.6|4
1649781240000|2022-04-12 16:34:00|1783.3|1765.5|1781.1|1763.3|1783.3|1765.5|1781.1|1763.3|24
1649781250000|2022-04-12 16:34:10|1781.29|1763.49|1782.03|1764.23|1782.03|1764.23|1780.81|1763.01|23
1649781260000|2022-04-12 16:34:20|1782.19|1764.39|1781.71|1763.91|1782.29|1764.49|1781.57|1763.77|22
1649781270000|2022-04-12 16:34:30|1781.76|1763.96|1782.51|1764.71|1782.55|1764.75|1781.61|1763.81|20
1649781280000|2022-04-12 16:34:40|1782.52|1764.72|1782.4|1764.6|1782.78|1764.98|1782.19|1764.39|21
1649781290000|2022-04-12 16:34:50|1782.3|1764.5|1781.9|1764.1|1782.3|1764.5|1781.9|1764.1|2
1649781300000|2022-04-12 16:35:00|1781.4|1763.6|1781.51|1763.71|1781.58|1763.78|1780.69|1762.89|24
1649781310000|2022-04-12 16:35:10|1781.5|1763.7|1780.98|1763.18|1781.75|1763.95|1780.95|1763.15|20
1649781320000|2022-04-12 16:35:20|1780.97|1763.17|1781.11|1763.31|1781.11|1763.31|1780.58|1762.78|23
1649781330000|2022-04-12 16:35:30|1781.01|1763.21|1782.31|1764.51|1782.31|1764.51|1780.91|1763.11|27
1649781340000|2022-04-12 16:35:40|1782.33|1764.53|1782.8|1765|1783.3|1765.5|1782.33|1764.53|18
1649781350000|2022-04-12 16:35:50|1782.58|1764.78|1782.88|1765.08|1783.08|1765.28|1782.4|1764.6|13
1649781360000|2022-04-12 16:36:00|1782.85|1765.05|1782.12|1764.32|1782.85|1765.05|1782.09|1764.29|31
1649781370000|2022-04-12 16:36:10|1782.37|1764.57|1781.32|1763.52|1782.37|1764.57|1781.24|1763.44|23
1649781380000|2022-04-12 16:36:20|1781.31|1763.51|1779.2|1761.4|1781.31|1763.51|1779.2|1761.4|26
1649781390000|2022-04-12 16:36:30|1779.21|1761.41|1778.95|1761.15|1779.34|1761.54|1778.33|1760.53|32
1649781400000|2022-04-12 16:36:40|1778.9|1761.1|1779.35|1761.55|1779.44|1761.64|1778.78|1760.98|21
1649781410000|2022-04-12 16:36:50|1779.34|1761.54|1779.31|1761.51|1779.43|1761.63|1778.91|1761.11|27
1649781420000|2022-04-12 16:37:00|1779.3|1761.5|1779.24|1761.44|1779.4|1761.6|1778.71|1760.91|24
1649781430000|2022-04-12 16:37:10|1779.47|1761.67|1779.59|1761.79|1779.89|1762.09|1779.32|1761.52|24
1649781440000|2022-04-12 16:37:20|1779.58|1761.78|1779.51|1761.71|1779.97|1762.17|1779.42|1761.62|22
1649781450000|2022-04-12 16:37:30|1779.52|1761.72|1779.97|1762.17|1780.19|1762.39|1779.51|1761.71|22
1649781460000|2022-04-12 16:37:40|1779.91|1762.11|1779.97|1762.17|1780.27|1762.47|1779.84|1762.04|16
1649781470000|2022-04-12 16:37:50|1780.23|1762.43|1779.48|1761.68|1780.23|1762.43|1779.46|1761.66|12
1649781480000|2022-04-12 16:38:00|1779.73|1761.93|1779.59|1761.79|1779.75|1761.95|1779.32|1761.52|18
1649781490000|2022-04-12 16:38:10|1779.47|1761.67|1778.71|1760.91|1779.55|1761.75|1778.71|1760.91|7
1649781500000|2022-04-12 16:38:20|1778.62|1760.82|1778.44|1760.64|1778.65|1760.85|1778.44|1760.64|15
1649781510000|2022-04-12 16:38:30|1778.47|1760.67|1778.45|1760.65|1778.56|1760.76|1778.39|1760.59|22
1649781520000|2022-04-12 16:38:40|1778.51|1760.71|1779.63|1761.83|1779.85|1762.05|1778.51|1760.71|28
1649781530000|2022-04-12 16:38:50|1779.5|1761.7|1779.69|1761.89|1779.69|1761.89|1779.5|1761.7|7
1649781540000|2022-04-12 16:39:00|1779.67|1761.87|1779.46|1761.66|1779.68|1761.88|1779.46|1761.66|14
1649781550000|2022-04-12 16:39:10|1779.41|1761.61|1779.34|1761.54|1779.41|1761.61|1778.39|1760.59|24
1649781560000|2022-04-12 16:39:20|1779.35|1761.55|1780.34|1762.54|1780.36|1762.56|1779.32|1761.52|23
1649781570000|2022-04-12 16:39:30|1780.32|1762.52|1780.4|1762.6|1780.4|1762.6|1780.28|1762.48|15
1649781580000|2022-04-12 16:39:40|1780.38|1762.58|1779.62|1761.82|1780.38|1762.58|1779.62|1761.82|4
1649781590000|2022-04-12 16:39:50|1779.65|1761.85|1778.8|1761|1779.65|1761.85|1778.8|1761|20
1649781600000|2022-04-12 16:40:00|1778.52|1760.72|1777.43|1759.63|1778.8|1761|1777.43|1759.63|22
1649781610000|2022-04-12 16:40:10|1777.39|1759.59|1776.55|1758.75|1777.39|1759.59|1776.55|1758.75|13
1649781620000|2022-04-12 16:40:20|1776.58|1758.78|1776.56|1758.76|1776.8|1759|1776.55|1758.75|17
1649781630000|2022-04-12 16:40:30|1776.55|1758.75|1775.6|1757.8|1776.58|1758.78|1775.6|1757.8|12
1649781640000|2022-04-12 16:40:40|1775.65|1757.85|1776.38|1758.58|1776.43|1758.63|1775.65|1757.85|10
1649781650000|2022-04-12 16:40:50|1776.41|1758.61|1777.37|1759.57|1777.41|1759.61|1776.41|1758.61|23
1649781660000|2022-04-12 16:41:00|1777.36|1759.56|1776.78|1758.98|1777.36|1759.56|1776|1758.2|30
1649781670000|2022-04-12 16:41:10|1777.05|1759.25|1777.04|1759.24|1777.36|1759.56|1776.75|1758.95|31
1649781680000|2022-04-12 16:41:20|1777.1|1759.3|1777.41|1759.61|1777.46|1759.66|1776.8|1759|26
1649781690000|2022-04-12 16:41:30|1777.42|1759.62|1777.57|1759.77|1777.61|1759.81|1777.42|1759.62|12
1649781700000|2022-04-12 16:41:40|1777.58|1759.78|1778.5|1760.7|1778.5|1760.7|1777.56|1759.76|20
1649781710000|2022-04-12 16:41:50|1778.49|1760.69|1778.5|1760.7|1778.62|1760.82|1778.44|1760.64|20
1649781720000|2022-04-12 16:42:00|1778.51|1760.71|1778.33|1760.53|1778.51|1760.71|1777.93|1760.13|29
1649781730000|2022-04-12 16:42:10|1778.36|1760.56|1777.85|1760.05|1778.37|1760.57|1777.49|1759.69|26
1649781740000|2022-04-12 16:42:20|1778.07|1760.27|1778.39|1760.59|1778.41|1760.61|1777.54|1759.74|25
1649781750000|2022-04-12 16:42:30|1778.38|1760.58|1777.9|1760.1|1778.45|1760.65|1777.55|1759.75|19
1649781760000|2022-04-12 16:42:40|1777.93|1760.13|1777.94|1760.14|1778.18|1760.38|1777.56|1759.76|29
1649781770000|2022-04-12 16:42:50|1777.9|1760.1|1777.07|1759.27|1777.9|1760.1|1777.07|1759.27|4
1649781780000|2022-04-12 16:43:00|1777.05|1759.25|1776.72|1758.92|1777.05|1759.25|1776.26|1758.46|24
1649781790000|2022-04-12 16:43:10|1776.37|1758.57|1777.45|1759.65|1777.45|1759.65|1776.37|1758.57|23
1649781800000|2022-04-12 16:43:20|1777.46|1759.66|1777.55|1759.75|1777.79|1759.99|1777.45|1759.65|18
1649781810000|2022-04-12 16:43:30|1777.53|1759.73|1777.65|1759.85|1777.76|1759.96|1777.53|1759.73|13
1649781820000|2022-04-12 16:43:40|1777.5|1759.7|1777.77|1759.97|1777.78|1759.98|1777.45|1759.65|18
1649781830000|2022-04-12 16:43:50|1777.79|1759.99|1778.4|1760.6|1778.5|1760.7|1777.79|1759.99|25
1649781840000|2022-04-12 16:44:00|1778.27|1760.47|1777.9|1760.1|1778.42|1760.62|1777.64|1759.84|16
1649781850000|2022-04-12 16:44:10|1777.71|1759.91|1778.6|1760.8|1778.6|1760.8|1777.52|1759.72|20
1649781860000|2022-04-12 16:44:20|1778.66|1760.86|1778.65|1760.85|1779.14|1761.34|1778.53|1760.73|26
1649781870000|2022-04-12 16:44:30|1778.64|1760.84|1778.73|1760.93|1778.77|1760.97|1778.6|1760.8|14
1649781880000|2022-04-12 16:44:40|1778.77|1760.97|1778.63|1760.83|1778.77|1760.97|1778.56|1760.76|21
1649781890000|2022-04-12 16:44:50|1778.62|1760.82|1778.8|1761|1778.8|1761|1778.59|1760.79|10
1649781900000|2022-04-12 16:45:00|1778.7|1760.9|1779.27|1761.47|1779.27|1761.47|1778.6|1760.8|24
1649781910000|2022-04-12 16:45:10|1779.05|1761.25|1778.62|1760.82|1779.05|1761.25|1778.62|1760.82|23
1649781920000|2022-04-12 16:45:20|1778.59|1760.79|1777.51|1759.71|1778.63|1760.83|1777.51|1759.71|14
1649781930000|2022-04-12 16:45:30|1777.85|1760.05|1779.36|1761.56|1779.36|1761.56|1777.75|1759.95|20
1649781940000|2022-04-12 16:45:40|1779.46|1761.66|1779.85|1762.05|1779.85|1762.05|1779.38|1761.58|16
1649781950000|2022-04-12 16:45:50|1779.63|1761.83|1779.75|1761.95|1780.1|1762.3|1779.5|1761.7|24
1649781960000|2022-04-12 16:46:00|1779.8|1762|1779.7|1761.9|1779.96|1762.16|1779.6|1761.8|20
1649781970000|2022-04-12 16:46:10|1779.68|1761.88|1779.7|1761.9|1780.4|1762.6|1779.59|1761.79|10
1649781980000|2022-04-12 16:46:20|1779.43|1761.63|1779.4|1761.6|1779.7|1761.9|1779.4|1761.6|17
1649781990000|2022-04-12 16:46:30|1779.42|1761.62|1779.43|1761.63|1779.45|1761.65|1779.42|1761.62|4
1649782000000|2022-04-12 16:46:40|1779.42|1761.62|1779.14|1761.34|1779.42|1761.62|1779.09|1761.29|14
1649782010000|2022-04-12 16:46:50|1779.15|1761.35|1778.8|1761|1779.15|1761.35|1778.46|1760.66|21
1649782020000|2022-04-12 16:47:00|1778.66|1760.86|1777.65|1759.85|1778.66|1760.86|1777.5|1759.7|18
1649782030000|2022-04-12 16:47:10|1777.7|1759.9|1778.37|1760.57|1778.97|1761.17|1777.46|1759.66|32
1649782040000|2022-04-12 16:47:20|1778.4|1760.6|1778.3|1760.5|1778.43|1760.63|1778.29|1760.49|18
1649782050000|2022-04-12 16:47:30|1777.7|1759.9|1777.95|1760.15|1778.37|1760.57|1777.49|1759.69|21
1649782060000|2022-04-12 16:47:40|1777.92|1760.12|1777.8|1760|1777.95|1760.15|1777.7|1759.9|11
1649782070000|2022-04-12 16:47:50|1777.66|1759.86|1777.44|1759.64|1777.7|1759.9|1777.37|1759.57|11
1649782080000|2022-04-12 16:48:00|1777.65|1759.85|1777.38|1759.58|1777.65|1759.85|1777.35|1759.55|10
1649782090000|2022-04-12 16:48:10|1777.42|1759.62|1777.44|1759.64|1777.6|1759.8|1777.3|1759.5|16
1649782100000|2022-04-12 16:48:20|1777.42|1759.62|1777.63|1759.83|1777.66|1759.86|1777.39|1759.59|10
1649782110000|2022-04-12 16:48:30|1777.67|1759.87|1777.38|1759.58|1777.67|1759.87|1777.37|1759.57|15
1649782120000|2022-04-12 16:48:40|1777.37|1759.57|1778.51|1760.71|1778.51|1760.71|1777.37|1759.57|25
1649782130000|2022-04-12 16:48:50|1779.16|1761.36|1778.5|1760.7|1779.25|1761.45|1778.48|1760.68|13
1649782140000|2022-04-12 16:49:00|1778.48|1760.68|1778.56|1760.76|1778.69|1760.89|1778.47|1760.67|18
1649782150000|2022-04-12 16:49:10|1778.6|1760.8|1778.54|1760.74|1778.98|1761.18|1778.54|1760.74|22
1649782160000|2022-04-12 16:49:20|1778.58|1760.78|1779.47|1761.67|1779.47|1761.67|1778.58|1760.78|15
1649782170000|2022-04-12 16:49:30|1779.48|1761.68|1779.51|1761.71|1779.97|1762.17|1779.48|1761.68|10
1649782180000|2022-04-12 16:49:40|1779.57|1761.77|1780.4|1762.6|1780.4|1762.6|1779.57|1761.77|7
1649782190000|2022-04-12 16:49:50|1780.18|1762.38|1779.33|1761.53|1780.4|1762.6|1778.65|1760.85|21
1649782200000|2022-04-12 16:50:00|1779.28|1761.48|1779.35|1761.55|1779.36|1761.56|1778.66|1760.86|21
1649782210000|2022-04-12 16:50:10|1779.36|1761.56|1781|1763.2|1781|1763.2|1779.36|1761.56|20
1649782220000|2022-04-12 16:50:20|1781.07|1763.27|1782.25|1764.45|1782.4|1764.6|1780.6|1762.8|28
1649782230000|2022-04-12 16:50:30|1782.4|1764.6|1782.32|1764.52|1782.4|1764.6|1782.22|1764.42|7
1649782240000|2022-04-12 16:50:40|1782.28|1764.48|1782.45|1764.65|1782.45|1764.65|1781.97|1764.17|11
1649782250000|2022-04-12 16:50:50|1782.4|1764.6|1782.46|1764.66|1782.5|1764.7|1782.4|1764.6|5
1649782260000|2022-04-12 16:51:00|1782.85|1765.05|1783.38|1765.58|1783.4|1765.6|1782.65|1764.85|5
1649782270000|2022-04-12 16:51:10|1783.41|1765.61|1783.4|1765.6|1783.48|1765.68|1783.29|1765.49|11
1649782280000|2022-04-12 16:51:20|1783.34|1765.54|1783.4|1765.6|1783.4|1765.6|1783.34|1765.54|2
1649782290000|2022-04-12 16:51:30|1783.41|1765.61|1783.43|1765.63|1783.43|1765.63|1783.39|1765.59|3
1649782300000|2022-04-12 16:51:40|1783.44|1765.64|1783.65|1765.85|1783.67|1765.87|1783.44|1765.64|7
1649782310000|2022-04-12 16:51:50|1783.62|1765.82|1782.85|1765.05|1783.65|1765.85|1782.6|1764.8|19
1649782320000|2022-04-12 16:52:00|1782.89|1765.09|1782.56|1764.76|1782.89|1765.09|1782.45|1764.65|18
1649782330000|2022-04-12 16:52:10|1782.59|1764.79|1784.06|1766.26|1784.32|1766.52|1782.59|1764.79|23
1649782340000|2022-04-12 16:52:20|1783.9|1766.1|1783.5|1765.7|1784.42|1766.62|1783.5|1765.7|24
1649782350000|2022-04-12 16:52:30|1783.54|1765.74|1784.22|1766.42|1784.37|1766.57|1783.54|1765.74|27
1649782360000|2022-04-12 16:52:40|1784.23|1766.43|1783.65|1765.85|1784.4|1766.6|1783.65|1765.85|16
1649782370000|2022-04-12 16:52:50|1783.6|1765.8|1783.7|1765.9|1783.7|1765.9|1783.6|1765.8|3
1649782380000|2022-04-12 16:53:00|1783.61|1765.81|1783.4|1765.6|1783.65|1765.85|1783.31|1765.51|11
1649782390000|2022-04-12 16:53:10|1783.12|1765.32|1783.46|1765.66|1783.46|1765.66|1783.11|1765.31|18
1649782400000|2022-04-12 16:53:20|1783.55|1765.75|1783.6|1765.8|1783.7|1765.9|1783.48|1765.68|11
1649782420000|2022-04-12 16:53:40|1783.5|1765.7|1783.22|1765.42|1783.5|1765.7|1783.04|1765.24|12
1649782430000|2022-04-12 16:53:50|1783.13|1765.33|1783.32|1765.52|1783.41|1765.61|1783.05|1765.25|23
1649782440000|2022-04-12 16:54:00|1783.28|1765.48|1783.51|1765.71|1783.62|1765.82|1783.28|1765.48|21
1649782450000|2022-04-12 16:54:10|1783.54|1765.74|1783.55|1765.75|1783.56|1765.76|1783.46|1765.66|15
1649782460000|2022-04-12 16:54:20|1783.61|1765.81|1783.45|1765.65|1783.65|1765.85|1783.45|1765.65|16
1649782470000|2022-04-12 16:54:30|1783.5|1765.7|1783.62|1765.82|1783.7|1765.9|1783.5|1765.7|12
1649782480000|2022-04-12 16:54:40|1783.61|1765.81|1783.44|1765.64|1783.97|1766.17|1783.44|1765.64|13
1649782490000|2022-04-12 16:54:50|1783.47|1765.67|1783.65|1765.85|1783.65|1765.85|1783.47|1765.67|10
1649782500000|2022-04-12 16:55:00|1783.67|1765.87|1783.46|1765.66|1783.73|1765.93|1783.46|1765.66|9
1649782510000|2022-04-12 16:55:10|1783.47|1765.67|1783.58|1765.78|1783.78|1765.98|1783.46|1765.66|22
1649782520000|2022-04-12 16:55:20|1783.57|1765.77|1782.86|1765.06|1783.67|1765.87|1782.86|1765.06|17
1649782530000|2022-04-12 16:55:30|1782.82|1765.02|1783.49|1765.69|1783.49|1765.69|1782.79|1764.99|15
1649782540000|2022-04-12 16:55:40|1783.46|1765.66|1783.4|1765.6|1783.59|1765.79|1783.38|1765.58|15
1649782550000|2022-04-12 16:55:50|1783.47|1765.67|1783.45|1765.65|1783.51|1765.71|1783.45|1765.65|8
1649782560000|2022-04-12 16:56:00|1783.4|1765.6|1783.45|1765.65|1783.61|1765.81|1783.4|1765.6|16
1649782570000|2022-04-12 16:56:10|1783.49|1765.69|1783.45|1765.65|1783.53|1765.73|1783.42|1765.62|11
1649782580000|2022-04-12 16:56:20|1783.46|1765.66|1783.45|1765.65|1783.53|1765.73|1783.41|1765.61|16
1649782590000|2022-04-12 16:56:30|1783.4|1765.6|1782.95|1765.15|1783.49|1765.69|1782.95|1765.15|10
1649782600000|2022-04-12 16:56:40|1782.99|1765.19|1781.51|1763.71|1782.99|1765.19|1781.45|1763.65|30
1649782610000|2022-04-12 16:56:50|1781.53|1763.73|1781.05|1763.25|1781.54|1763.74|1780.94|1763.14|20
1649782620000|2022-04-12 16:57:00|1781.06|1763.26|1781.4|1763.6|1781.4|1763.6|1780.92|1763.12|18
1649782630000|2022-04-12 16:57:10|1781.42|1763.62|1780.4|1762.6|1781.42|1763.62|1780.4|1762.6|17
1649782640000|2022-04-12 16:57:20|1780.39|1762.59|1780.53|1762.73|1780.53|1762.73|1780.39|1762.59|2
1649782650000|2022-04-12 16:57:30|1780.66|1762.86|1780.58|1762.78|1781.05|1763.25|1780.52|1762.72|21
1649782660000|2022-04-12 16:57:40|1780.64|1762.84|1782.52|1764.72|1782.7|1764.9|1780.64|1762.84|33
1649782670000|2022-04-12 16:57:50|1782.53|1764.73|1783.39|1765.59|1783.47|1765.67|1782.53|1764.73|20
1649782680000|2022-04-12 16:58:00|1783.44|1765.64|1783.27|1765.47|1783.6|1765.8|1782.73|1764.93|23
1649782690000|2022-04-12 16:58:10|1783.46|1765.66|1785.19|1767.39|1785.38|1767.58|1783.39|1765.59|26
1649782700000|2022-04-12 16:58:20|1785.29|1767.49|1785.51|1767.71|1786.06|1768.26|1785.28|1767.48|24
1649782710000|2022-04-12 16:58:30|1785.52|1767.72|1785.55|1767.75|1785.55|1767.75|1785.48|1767.68|12
1649782720000|2022-04-12 16:58:40|1785.52|1767.72|1785.6|1767.8|1785.6|1767.8|1785.52|1767.72|13
1649782730000|2022-04-12 16:58:50|1785.61|1767.81|1785.57|1767.77|1785.62|1767.82|1785.54|1767.74|13
1649782740000|2022-04-12 16:59:00|1785.61|1767.81|1784.66|1766.86|1785.62|1767.82|1784.66|1766.86|16
1649782750000|2022-04-12 16:59:10|1784.73|1766.93|1784.37|1766.57|1784.83|1767.03|1784.08|1766.28|13
1649782760000|2022-04-12 16:59:20|1784.22|1766.42|1784.28|1766.48|1784.36|1766.56|1783.69|1765.89|20
1649782770000|2022-04-12 16:59:30|1784.29|1766.49|1784.35|1766.55|1784.37|1766.57|1783.5|1765.7|24
1649782780000|2022-04-12 16:59:40|1784.34|1766.54|1784.05|1766.25|1784.4|1766.6|1783.57|1765.77|26
1649782790000|2022-04-12 16:59:50|1784.37|1766.57|1784.55|1766.75|1784.88|1767.08|1784.36|1766.56|25
1649782800000|2022-04-12 17:00:00|1784.61|1766.81|1784.84|1767.04|1785.15|1767.35|1784.51|1766.71|25
1649782810000|2022-04-12 17:00:10|1785.02|1767.22|1784.6|1766.8|1785.15|1767.35|1784.59|1766.79|20
1649782820000|2022-04-12 17:00:20|1784.66|1766.86|1784.6|1766.8|1784.75|1766.95|1784.59|1766.79|14
1649782830000|2022-04-12 17:00:30|1784.51|1766.71|1784.98|1767.18|1784.98|1767.18|1784.38|1766.58|23
1649782840000|2022-04-12 17:00:40|1785.3|1767.5|1785.63|1767.83|1785.64|1767.84|1785.3|1767.5|20
1649782850000|2022-04-12 17:00:50|1785.62|1767.82|1785.66|1767.86|1785.69|1767.89|1785.61|1767.81|13
1649782860000|2022-04-12 17:01:00|1785.64|1767.84|1785.59|1767.79|1785.64|1767.84|1785.54|1767.74|9
1649782870000|2022-04-12 17:01:10|1785.56|1767.76|1784.6|1766.8|1785.56|1767.76|1784.6|1766.8|14
1649782880000|2022-04-12 17:01:20|1784.45|1766.65|1783.6|1765.8|1784.45|1766.65|1783.59|1765.79|11
1649782890000|2022-04-12 17:01:30|1783.57|1765.77|1782.66|1764.86|1783.63|1765.83|1782.66|1764.86|21
1649782900000|2022-04-12 17:01:40|1782.72|1764.92|1783.5|1765.7|1783.63|1765.83|1782.72|1764.92|29
1649782910000|2022-04-12 17:01:50|1783.49|1765.69|1783.47|1765.67|1783.53|1765.73|1783.47|1765.67|10
1649782920000|2022-04-12 17:02:00|1783.52|1765.72|1781.12|1763.32|1783.52|1765.72|1781.12|1763.32|16
1649782930000|2022-04-12 17:02:10|1781.19|1763.39|1780.48|1762.68|1781.27|1763.47|1780.43|1762.63|30
1649782940000|2022-04-12 17:02:20|1780.4|1762.6|1780.54|1762.74|1781.07|1763.27|1780.39|1762.59|25
1649782950000|2022-04-12 17:02:30|1780.98|1763.18|1781.42|1763.62|1781.44|1763.64|1780.98|1763.18|29
1649782960000|2022-04-12 17:02:40|1781.37|1763.57|1780.6|1762.8|1781.57|1763.77|1780.6|1762.8|13
1649782970000|2022-04-12 17:02:50|1780.46|1762.66|1780.07|1762.27|1780.46|1762.66|1780.07|1762.27|15
1649782980000|2022-04-12 17:03:00|1780.15|1762.35|1779.5|1761.7|1780.15|1762.35|1779.5|1761.7|22
1649782990000|2022-04-12 17:03:10|1779.49|1761.69|1779.48|1761.68|1779.58|1761.78|1779.46|1761.66|19
1649783000000|2022-04-12 17:03:20|1779.46|1761.66|1779.51|1761.71|1779.65|1761.85|1779.46|1761.66|14
1649783010000|2022-04-12 17:03:30|1779.49|1761.69|1779.7|1761.9|1779.7|1761.9|1779.48|1761.68|9
1649783020000|2022-04-12 17:03:40|1779.68|1761.88|1779.63|1761.83|1779.7|1761.9|1779.53|1761.73|8
1649783030000|2022-04-12 17:03:50|1779.64|1761.84|1779.68|1761.88|1779.68|1761.88|1779.6|1761.8|10
1649783040000|2022-04-12 17:04:00|1779.89|1762.09|1779.64|1761.84|1780.43|1762.63|1779.64|1761.84|10
1649783050000|2022-04-12 17:04:10|1779.65|1761.85|1779.56|1761.76|1779.81|1762.01|1779.56|1761.76|9
1649783060000|2022-04-12 17:04:20|1779.45|1761.65|1779.58|1761.78|1779.66|1761.86|1779.44|1761.64|19
1649783070000|2022-04-12 17:04:30|1779.57|1761.77|1779.58|1761.78|1779.7|1761.9|1779.56|1761.76|9
1649783080000|2022-04-12 17:04:40|1779.59|1761.79|1780.41|1762.61|1780.41|1762.61|1779.58|1761.78|14
1649783090000|2022-04-12 17:04:50|1780.5|1762.7|1781.4|1763.6|1781.4|1763.6|1780.5|1762.7|15
1649783100000|2022-04-12 17:05:00|1781.52|1763.72|1782.17|1764.37|1782.28|1764.48|1781.4|1763.6|26
1649783110000|2022-04-12 17:05:10|1782.3|1764.5|1782.32|1764.52|1782.32|1764.52|1781.45|1763.65|27
1649783120000|2022-04-12 17:05:20|1782.33|1764.53|1781.99|1764.19|1782.67|1764.87|1781.7|1763.9|22
1649783130000|2022-04-12 17:05:30|1781.67|1763.87|1782.53|1764.73|1782.75|1764.95|1781.67|1763.87|24
1649783140000|2022-04-12 17:05:40|1782.57|1764.77|1781.62|1763.82|1782.57|1764.77|1781.61|1763.81|12
1649783150000|2022-04-12 17:05:50|1781.68|1763.88|1782.59|1764.79|1782.59|1764.79|1781.68|1763.88|18
1649783160000|2022-04-12 17:06:00|1782.6|1764.8|1783.27|1765.47|1783.27|1765.47|1782.34|1764.54|15
1649783170000|2022-04-12 17:06:10|1783.36|1765.56|1783.38|1765.58|1783.38|1765.58|1783.36|1765.56|10
1649783180000|2022-04-12 17:06:20|1783.36|1765.56|1783.31|1765.51|1783.36|1765.56|1782.53|1764.73|16
1649783190000|2022-04-12 17:06:30|1783.35|1765.55|1783.49|1765.69|1783.69|1765.89|1783.35|1765.55|14
1649783200000|2022-04-12 17:06:40|1783.5|1765.7|1783.51|1765.71|1783.62|1765.82|1783.45|1765.65|20
1649783210000|2022-04-12 17:06:50|1783.52|1765.72|1783.75|1765.95|1784.15|1766.35|1783.52|1765.72|21
1649783220000|2022-04-12 17:07:00|1783.77|1765.97|1785.36|1767.56|1785.36|1767.56|1783.75|1765.95|26
1649783230000|2022-04-12 17:07:10|1785.35|1767.55|1785.53|1767.73|1785.54|1767.74|1785.34|1767.54|9
1649783240000|2022-04-12 17:07:20|1785.44|1767.64|1785.64|1767.84|1785.64|1767.84|1785.44|1767.64|23
1649783250000|2022-04-12 17:07:30|1785.58|1767.78|1786.24|1768.44|1786.51|1768.71|1785.51|1767.71|18
1649783260000|2022-04-12 17:07:40|1786.41|1768.61|1787.47|1769.67|1787.57|1769.77|1786.37|1768.57|18
1649783270000|2022-04-12 17:07:50|1787.57|1769.77|1789.37|1771.57|1789.4|1771.6|1787.53|1769.73|33
1649783280000|2022-04-12 17:08:00|1789.26|1771.46|1789.2|1771.4|1789.42|1771.62|1789.2|1771.4|21
1649783290000|2022-04-12 17:08:10|1788.61|1770.81|1786.67|1768.87|1788.61|1770.81|1786.67|1768.87|26
1649783300000|2022-04-12 17:08:20|1786.68|1768.88|1786.54|1768.74|1786.68|1768.88|1786.43|1768.63|13
1649783310000|2022-04-12 17:08:30|1786.52|1768.72|1786.63|1768.83|1786.63|1768.83|1786.52|1768.72|13
1649783320000|2022-04-12 17:08:40|1786.6|1768.8|1786.5|1768.7|1786.67|1768.87|1786.48|1768.68|18
1649783330000|2022-04-12 17:08:50|1786.49|1768.69|1786.08|1768.28|1786.6|1768.8|1785.7|1767.9|26
1649783340000|2022-04-12 17:09:00|1786.16|1768.36|1785.53|1767.73|1786.19|1768.39|1785.5|1767.7|25
1649783350000|2022-04-12 17:09:10|1785.4|1767.6|1785.45|1767.65|1785.55|1767.75|1785.15|1767.35|24
1649783360000|2022-04-12 17:09:20|1785.31|1767.51|1785.4|1767.6|1785.51|1767.71|1785.31|1767.51|15
1649783370000|2022-04-12 17:09:30|1785.39|1767.59|1785.5|1767.7|1785.61|1767.81|1785.38|1767.58|21
1649783380000|2022-04-12 17:09:40|1785.6|1767.8|1786.51|1768.71|1786.62|1768.82|1785.6|1767.8|20
1649783390000|2022-04-12 17:09:50|1786.55|1768.75|1786.58|1768.78|1786.59|1768.79|1786.48|1768.68|20
1649783400000|2022-04-12 17:10:00|1786.62|1768.82|1786.62|1768.82|1787.22|1769.42|1786.62|1768.82|18
1649783410000|2022-04-12 17:10:10|1787.12|1769.32|1787.18|1769.38|1787.23|1769.43|1786.95|1769.15|20
1649783420000|2022-04-12 17:10:20|1786.93|1769.13|1787.24|1769.44|1787.24|1769.44|1786.93|1769.13|18
1649783430000|2022-04-12 17:10:30|1787.25|1769.45|1787.22|1769.42|1787.25|1769.45|1786.67|1768.87|14
1649783440000|2022-04-12 17:10:40|1787.24|1769.44|1787.18|1769.38|1787.24|1769.44|1786.59|1768.79|9
1649783450000|2022-04-12 17:10:50|1787.14|1769.34|1787.1|1769.3|1787.14|1769.34|1787.03|1769.23|7
1649783460000|2022-04-12 17:11:00|1787.11|1769.31|1786.65|1768.85|1787.51|1769.71|1786.64|1768.84|19
1649783470000|2022-04-12 17:11:10|1786.63|1768.83|1786.46|1768.66|1786.63|1768.83|1786.42|1768.62|14
1649783480000|2022-04-12 17:11:20|1786.47|1768.67|1786.5|1768.7|1786.6|1768.8|1786.28|1768.48|15
1649783490000|2022-04-12 17:11:30|1786.58|1768.78|1786.51|1768.71|1786.66|1768.86|1786.46|1768.66|18
1649783500000|2022-04-12 17:11:40|1786.49|1768.69|1786.58|1768.78|1786.65|1768.85|1786.21|1768.41|19
1649783510000|2022-04-12 17:11:50|1786.57|1768.77|1786.01|1768.21|1786.65|1768.85|1786.01|1768.21|16
1649783520000|2022-04-12 17:12:00|1785.86|1768.06|1785.98|1768.18|1786.11|1768.31|1785.86|1768.06|14
1649783530000|2022-04-12 17:12:10|1785.94|1768.14|1786.62|1768.82|1786.66|1768.86|1785.85|1768.05|17
1649783540000|2022-04-12 17:12:20|1786.59|1768.79|1786.67|1768.87|1787.15|1769.35|1786.46|1768.66|17
1649783550000|2022-04-12 17:12:30|1786.59|1768.79|1786.54|1768.74|1786.66|1768.86|1786.54|1768.74|17
1649783560000|2022-04-12 17:12:40|1786.55|1768.75|1786.61|1768.81|1786.89|1769.09|1786.53|1768.73|18
1649783570000|2022-04-12 17:12:50|1786.65|1768.85|1787.4|1769.6|1787.4|1769.6|1786.65|1768.85|6
1649783580000|2022-04-12 17:13:00|1787.27|1769.47|1787.52|1769.72|1787.52|1769.72|1787.27|1769.47|11
1649783590000|2022-04-12 17:13:10|1787.45|1769.65|1788.35|1770.55|1788.35|1770.55|1787.44|1769.64|27
1649783600000|2022-04-12 17:13:20|1788.4|1770.6|1789.32|1771.52|1789.37|1771.57|1788.21|1770.41|30
1649783610000|2022-04-12 17:13:30|1789.33|1771.53|1789.66|1771.86|1789.77|1771.97|1789.33|1771.53|10
1649783620000|2022-04-12 17:13:40|1789.5|1771.7|1787.5|1769.7|1789.59|1771.79|1787.5|1769.7|17
1649783630000|2022-04-12 17:13:50|1787.48|1769.68|1787.14|1769.34|1787.48|1769.68|1786.65|1768.85|19
1649783640000|2022-04-12 17:14:00|1787.12|1769.32|1787.61|1769.81|1787.61|1769.81|1787.1|1769.3|18
1649783650000|2022-04-12 17:14:10|1787.83|1770.03|1788.42|1770.62|1788.45|1770.65|1787.71|1769.91|28
1649783660000|2022-04-12 17:14:20|1788.41|1770.61|1788.59|1770.79|1788.79|1770.99|1788.41|1770.61|14
1649783670000|2022-04-12 17:14:30|1788.67|1770.87|1788.5|1770.7|1789.43|1771.63|1788.5|1770.7|20
1649783680000|2022-04-12 17:14:40|1788.46|1770.66|1787.46|1769.66|1788.46|1770.66|1787.45|1769.65|19
1649783690000|2022-04-12 17:14:50|1787.47|1769.67|1787.46|1769.66|1787.52|1769.72|1787.46|1769.66|5
1649783700000|2022-04-12 17:15:00|1787.42|1769.62|1787.45|1769.65|1787.51|1769.71|1787.39|1769.59|20
1649783710000|2022-04-12 17:15:10|1787.48|1769.68|1787.43|1769.63|1787.58|1769.78|1787.43|1769.63|19
1649783720000|2022-04-12 17:15:20|1787.44|1769.64|1788.39|1770.59|1788.39|1770.59|1787.44|1769.64|19
1649783730000|2022-04-12 17:15:30|1788.4|1770.6|1787.7|1769.9|1788.57|1770.77|1787.7|1769.9|22
1649783740000|2022-04-12 17:15:40|1787.6|1769.8|1787.26|1769.46|1787.6|1769.8|1787.26|1769.46|4
1649783750000|2022-04-12 17:15:50|1786.8|1769|1786.58|1768.78|1786.8|1769|1786.5|1768.7|18
1649783760000|2022-04-12 17:16:00|1786.6|1768.8|1786.75|1768.95|1786.75|1768.95|1786.56|1768.76|6
1649783770000|2022-04-12 17:16:10|1786.65|1768.85|1787.37|1769.57|1787.37|1769.57|1786.45|1768.65|18
1649783780000|2022-04-12 17:16:20|1787.36|1769.56|1786.47|1768.67|1787.37|1769.57|1786.47|1768.67|18
1649783790000|2022-04-12 17:16:30|1786.48|1768.68|1786.48|1768.68|1786.67|1768.87|1785.95|1768.15|19
1649783800000|2022-04-12 17:16:40|1786.41|1768.61|1786.44|1768.64|1786.45|1768.65|1786.41|1768.61|6
1649783810000|2022-04-12 17:16:50|1786.42|1768.62|1786.42|1768.62|1786.53|1768.73|1786.4|1768.6|17
1649783820000|2022-04-12 17:17:00|1786.48|1768.68|1786.24|1768.44|1786.55|1768.75|1785.71|1767.91|23
1649783830000|2022-04-12 17:17:10|1786.33|1768.53|1785.46|1767.66|1786.33|1768.53|1785.42|1767.62|23
1649783840000|2022-04-12 17:17:20|1785.45|1767.65|1785.48|1767.68|1785.48|1767.68|1785.45|1767.65|8
1649783850000|2022-04-12 17:17:30|1785.47|1767.67|1785.82|1768.02|1785.94|1768.14|1785.47|1767.67|28
1649783860000|2022-04-12 17:17:40|1785.85|1768.05|1786.35|1768.55|1786.36|1768.56|1785.83|1768.03|25
1649783870000|2022-04-12 17:17:50|1786.36|1768.56|1786.78|1768.98|1786.89|1769.09|1786.36|1768.56|18
1649783880000|2022-04-12 17:18:00|1786.82|1769.02|1786.08|1768.28|1786.82|1769.02|1785.65|1767.85|15
1649783890000|2022-04-12 17:18:10|1785.71|1767.91|1787.36|1769.56|1787.36|1769.56|1785.71|1767.91|30
1649783900000|2022-04-12 17:18:20|1787.37|1769.57|1788.39|1770.59|1788.39|1770.59|1787.36|1769.56|19
1649783910000|2022-04-12 17:18:30|1788.41|1770.61|1788.34|1770.54|1788.53|1770.73|1787.67|1769.87|28
1649783920000|2022-04-12 17:18:40|1788.47|1770.67|1788.44|1770.64|1788.6|1770.8|1788.42|1770.62|22
1649783930000|2022-04-12 17:18:50|1788.38|1770.58|1788.46|1770.66|1788.49|1770.69|1788.37|1770.57|18
1649783940000|2022-04-12 17:19:00|1788.4|1770.6|1788.19|1770.39|1788.55|1770.75|1788.16|1770.36|13
1649783950000|2022-04-12 17:19:10|1788.32|1770.52|1787.67|1769.87|1788.32|1770.52|1787.56|1769.76|11
1649783960000|2022-04-12 17:19:20|1787.56|1769.76|1787.66|1769.86|1787.69|1769.89|1787.49|1769.69|15
1649783970000|2022-04-12 17:19:30|1788.04|1770.24|1788.44|1770.64|1788.6|1770.8|1788.04|1770.24|15
1649783980000|2022-04-12 17:19:40|1788.45|1770.65|1788.63|1770.83|1788.63|1770.83|1788.44|1770.64|9
1649783990000|2022-04-12 17:19:50|1788.65|1770.85|1788.54|1770.74|1788.66|1770.86|1788.45|1770.65|13
1649784000000|2022-04-12 17:20:00|1788.55|1770.75|1789.3|1771.5|1789.46|1771.66|1788.46|1770.66|21
1649784020000|2022-04-12 17:20:20|1789.39|1771.59|1789.4|1771.6|1789.4|1771.6|1789.3|1771.5|4
1649784030000|2022-04-12 17:20:30|1789.45|1771.65|1789.46|1771.66|1789.55|1771.75|1789.4|1771.6|10
1649784040000|2022-04-12 17:20:40|1789.5|1771.7|1789.44|1771.64|1789.83|1772.03|1789.38|1771.58|23
1649784050000|2022-04-12 17:20:50|1789.46|1771.66|1787.95|1770.15|1789.46|1771.66|1787.57|1769.77|23
1649784060000|2022-04-12 17:21:00|1787.57|1769.77|1787.36|1769.56|1787.57|1769.77|1786.57|1768.77|26
1649784070000|2022-04-12 17:21:10|1787.44|1769.64|1787.75|1769.95|1788.18|1770.38|1787.44|1769.64|21
1649784080000|2022-04-12 17:21:20|1787.61|1769.81|1788.36|1770.56|1788.36|1770.56|1787.52|1769.72|23
1649784090000|2022-04-12 17:21:30|1788.37|1770.57|1788.46|1770.66|1788.46|1770.66|1788.37|1770.57|7
1649784100000|2022-04-12 17:21:40|1788.42|1770.62|1788.5|1770.7|1788.5|1770.7|1788.33|1770.53|13
1649784110000|2022-04-12 17:21:50|1788.51|1770.71|1788.46|1770.66|1788.65|1770.85|1788.39|1770.59|15
1649784120000|2022-04-12 17:22:00|1788.4|1770.6|1787.8|1770|1788.4|1770.6|1787.73|1769.93|6
1649784130000|2022-04-12 17:22:10|1787.71|1769.91|1787.65|1769.85|1787.86|1770.06|1787.65|1769.85|7
1649784140000|2022-04-12 17:22:20|1787.66|1769.86|1787.8|1770|1787.8|1770|1787.65|1769.85|7
1649784150000|2022-04-12 17:22:30|1787.48|1769.68|1786.54|1768.74|1787.48|1769.68|1786.54|1768.74|14
1649784160000|2022-04-12 17:22:40|1786.49|1768.69|1786.48|1768.68|1786.52|1768.72|1786.47|1768.67|7
1649784170000|2022-04-12 17:22:50|1786.49|1768.69|1787.21|1769.41|1787.34|1769.54|1786.49|1768.69|23
1649784180000|2022-04-12 17:23:00|1787.19|1769.39|1787.55|1769.75|1787.55|1769.75|1786.71|1768.91|21
1649784190000|2022-04-12 17:23:10|1787.59|1769.79|1787.54|1769.74|1787.78|1769.98|1787.48|1769.68|14
1649784200000|2022-04-12 17:23:20|1787.47|1769.67|1786.8|1769|1787.59|1769.79|1786.78|1768.98|15
1649784210000|2022-04-12 17:23:30|1786.6|1768.8|1786.6|1768.8|1786.65|1768.85|1786.47|1768.67|9
1649784220000|2022-04-12 17:23:40|1786.47|1768.67|1785.59|1767.79|1786.47|1768.67|1785.59|1767.79|13
1649784230000|2022-04-12 17:23:50|1785.52|1767.72|1785.5|1767.7|1785.67|1767.87|1785.48|1767.68|6
1649784240000|2022-04-12 17:24:00|1785.52|1767.72|1785.44|1767.64|1785.52|1767.72|1785.11|1767.31|24
1649784250000|2022-04-12 17:24:10|1785.4|1767.6|1785.47|1767.67|1785.55|1767.75|1785.26|1767.46|18
1649784260000|2022-04-12 17:24:20|1785.46|1767.66|1785.74|1767.94|1785.86|1768.06|1785.46|1767.66|16
1649784270000|2022-04-12 17:24:30|1785.82|1768.02|1784.93|1767.13|1786.4|1768.6|1784.65|1766.85|15
1649784280000|2022-04-12 17:24:40|1784.6|1766.8|1785.64|1767.84|1785.65|1767.85|1784.55|1766.75|23
1649784290000|2022-04-12 17:24:50|1785.69|1767.89|1785.48|1767.68|1785.74|1767.94|1785.4|1767.6|18
1649784300000|2022-04-12 17:25:00|1785.52|1767.72|1785.55|1767.75|1785.55|1767.75|1785.44|1767.64|14
1649784310000|2022-04-12 17:25:10|1785.54|1767.74|1785.54|1767.74|1785.59|1767.79|1785.54|1767.74|6
1649784320000|2022-04-12 17:25:20|1785.55|1767.75|1785.44|1767.64|1785.58|1767.78|1785.43|1767.63|12
1649784330000|2022-04-12 17:25:30|1785.43|1767.63|1785.41|1767.61|1785.44|1767.64|1785.41|1767.61|6
1649784340000|2022-04-12 17:25:40|1785.42|1767.62|1785.54|1767.74|1785.6|1767.8|1785.41|1767.61|10
1649784350000|2022-04-12 17:25:50|1785.7|1767.9|1785.7|1767.9|1785.7|1767.9|1785.52|1767.72|7
1649784360000|2022-04-12 17:26:00|1785.65|1767.85|1785.53|1767.73|1785.7|1767.9|1785.51|1767.71|10
1649784370000|2022-04-12 17:26:10|1785.46|1767.66|1784.54|1766.74|1785.48|1767.68|1784.54|1766.74|12
1649784380000|2022-04-12 17:26:20|1784.7|1766.9|1783.39|1765.59|1784.7|1766.9|1783.39|1765.59|20
1649784390000|2022-04-12 17:26:30|1783.38|1765.58|1782.42|1764.62|1783.43|1765.63|1782.42|1764.62|16
1649784400000|2022-04-12 17:26:40|1782.44|1764.64|1782.47|1764.67|1782.53|1764.73|1782.43|1764.63|15
1649784410000|2022-04-12 17:26:50|1782.49|1764.69|1782.42|1764.62|1782.49|1764.69|1782.42|1764.62|2
1649784420000|2022-04-12 17:27:00|1782.41|1764.61|1781.75|1763.95|1782.42|1764.62|1781.61|1763.81|7
1649784430000|2022-04-12 17:27:10|1781.62|1763.82|1780.9|1763.1|1781.65|1763.85|1780.9|1763.1|10
1649784440000|2022-04-12 17:27:20|1780.86|1763.06|1781.43|1763.63|1781.45|1763.65|1780.67|1762.87|14
1649784450000|2022-04-12 17:27:30|1781.41|1763.61|1781.47|1763.67|1781.52|1763.72|1781.36|1763.56|18
1649784460000|2022-04-12 17:27:40|1781.48|1763.68|1781.47|1763.67|1781.54|1763.74|1781.47|1763.67|7
1649784470000|2022-04-12 17:27:50|1781.49|1763.69|1781.5|1763.7|1781.51|1763.71|1781.47|1763.67|8
1649784480000|2022-04-12 17:28:00|1781.49|1763.69|1781.48|1763.68|1781.6|1763.8|1781.46|1763.66|6
1649784490000|2022-04-12 17:28:10|1781.52|1763.72|1781.48|1763.68|1781.6|1763.8|1781.48|1763.68|5
1649784500000|2022-04-12 17:28:20|1781.42|1763.62|1781.66|1763.86|1781.74|1763.94|1781.42|1763.62|18
1649784510000|2022-04-12 17:28:30|1781.67|1763.87|1782.49|1764.69|1782.55|1764.75|1781.53|1763.73|18
1649784520000|2022-04-12 17:28:40|1782.53|1764.73|1783.44|1765.64|1783.46|1765.66|1782.53|1764.73|10
1649784530000|2022-04-12 17:28:50|1783.4|1765.6|1782.75|1764.95|1783.41|1765.61|1782.62|1764.82|12
1649784540000|2022-04-12 17:29:00|1782.65|1764.85|1782.64|1764.84|1782.8|1765|1782.6|1764.8|14
1649784550000|2022-04-12 17:29:10|1782.67|1764.87|1783.56|1765.76|1784.13|1766.33|1782.67|1764.87|33
1649784560000|2022-04-12 17:29:20|1783.44|1765.64|1782.76|1764.96|1783.49|1765.69|1782.71|1764.91|15
1649784570000|2022-04-12 17:29:30|1782.7|1764.9|1781.75|1763.95|1782.7|1764.9|1781.65|1763.85|11
1649784580000|2022-04-12 17:29:40|1781.7|1763.9|1781.15|1763.35|1781.7|1763.9|1781.07|1763.27|11
1649784590000|2022-04-12 17:29:50|1780.96|1763.16|1780.7|1762.9|1780.96|1763.16|1780.7|1762.9|4
1649784600000|2022-04-12 17:30:00|1781.15|1763.35|1781.52|1763.72|1781.58|1763.78|1781.15|1763.35|15
1649784610000|2022-04-12 17:30:10|1781.56|1763.76|1781.5|1763.7|1781.6|1763.8|1781.5|1763.7|6
1649784620000|2022-04-12 17:30:20|1781.42|1763.62|1780.39|1762.59|1781.48|1763.68|1780.39|1762.59|14
1649784630000|2022-04-12 17:30:30|1780.43|1762.63|1779.88|1762.08|1780.43|1762.63|1779.85|1762.05|8
1649784640000|2022-04-12 17:30:40|1780.4|1762.6|1781.04|1763.24|1781.11|1763.31|1780.4|1762.6|25
1649784650000|2022-04-12 17:30:50|1781.05|1763.25|1781.86|1764.06|1782.09|1764.29|1781.05|1763.25|25
1649784660000|2022-04-12 17:31:00|1781.88|1764.08|1782.27|1764.47|1782.27|1764.47|1781.88|1764.08|20
1649784670000|2022-04-12 17:31:10|1782.11|1764.31|1782.13|1764.33|1782.22|1764.42|1781.74|1763.94|12
1649784680000|2022-04-12 17:31:20|1782.11|1764.31|1781.83|1764.03|1782.11|1764.31|1781.78|1763.98|22
1649784690000|2022-04-12 17:31:30|1781.94|1764.14|1782.49|1764.69|1782.5|1764.7|1781.92|1764.12|23
1649784700000|2022-04-12 17:31:40|1782.43|1764.63|1782.57|1764.77|1782.7|1764.9|1782.42|1764.62|18
1649784710000|2022-04-12 17:31:50|1782.41|1764.61|1781.18|1763.38|1782.41|1764.61|1780.93|1763.13|14
1649784720000|2022-04-12 17:32:00|1780.65|1762.85|1781.06|1763.26|1781.1|1763.3|1780.3|1762.5|24
1649784730000|2022-04-12 17:32:10|1781.23|1763.43|1781.4|1763.6|1781.41|1763.61|1781.23|1763.43|15
1649784740000|2022-04-12 17:32:20|1781.39|1763.59|1781.36|1763.56|1781.39|1763.59|1781.33|1763.53|11
1649784750000|2022-04-12 17:32:30|1781.34|1763.54|1781.75|1763.95|1781.75|1763.95|1781.28|1763.48|22
1649784760000|2022-04-12 17:32:40|1781.76|1763.96|1782.4|1764.6|1782.9|1765.1|1781.76|1763.96|11
1649784770000|2022-04-12 17:32:50|1782.27|1764.47|1782.42|1764.62|1782.42|1764.62|1782.27|1764.47|8
1649784780000|2022-04-12 17:33:00|1782.19|1764.39|1782.44|1764.64|1783.25|1765.45|1782.19|1764.39|16
1649784790000|2022-04-12 17:33:10|1782.46|1764.66|1781.75|1763.95|1782.5|1764.7|1781.7|1763.9|13
1649784800000|2022-04-12 17:33:20|1781.73|1763.93|1780.93|1763.13|1781.75|1763.95|1780.93|1763.13|8
1649784810000|2022-04-12 17:33:30|1780.8|1763|1780.53|1762.73|1780.8|1763|1780.41|1762.61|6
1649784820000|2022-04-12 17:33:40|1780.49|1762.69|1780.44|1762.64|1780.49|1762.69|1780.4|1762.6|4
1649784830000|2022-04-12 17:33:50|1780.45|1762.65|1779.8|1762|1780.45|1762.65|1779.8|1762|6
1649784840000|2022-04-12 17:34:00|1779.75|1761.95|1779.31|1761.51|1779.75|1761.95|1779.26|1761.46|6
1649784850000|2022-04-12 17:34:10|1779.35|1761.55|1779.73|1761.93|1779.75|1761.95|1779.35|1761.55|11
1649784860000|2022-04-12 17:34:20|1779.71|1761.91|1779.43|1761.63|1779.73|1761.93|1779.38|1761.58|7
1649784870000|2022-04-12 17:34:30|1779.41|1761.61|1779.41|1761.61|1779.41|1761.61|1779.41|1761.61|1
1649784880000|2022-04-12 17:34:40|1779.43|1761.63|1779.67|1761.87|1779.71|1761.91|1779.43|1761.63|14
1649784890000|2022-04-12 17:34:50|1779.73|1761.93|1779.68|1761.88|1779.73|1761.93|1779.6|1761.8|15
1649784900000|2022-04-12 17:35:00|1779.67|1761.87|1779.86|1762.06|1779.88|1762.08|1779.41|1761.61|20
1649784910000|2022-04-12 17:35:10|1779.85|1762.05|1779.69|1761.89|1779.85|1762.05|1779.65|1761.85|9
1649784920000|2022-04-12 17:35:20|1779.66|1761.86|1780.15|1762.35|1780.21|1762.41|1779.6|1761.8|22
1649784930000|2022-04-12 17:35:30|1780.14|1762.34|1780.6|1762.8|1780.61|1762.81|1779.95|1762.15|22
1649784940000|2022-04-12 17:35:40|1780.61|1762.81|1779.83|1762.03|1780.64|1762.84|1779.83|1762.03|24
1649784950000|2022-04-12 17:35:50|1779.88|1762.08|1779.81|1762.01|1780.25|1762.45|1779.81|1762.01|10
1649784960000|2022-04-12 17:36:00|1779.86|1762.06|1780.27|1762.47|1780.31|1762.51|1779.86|1762.06|15
1649784970000|2022-04-12 17:36:10|1780.3|1762.5|1780.33|1762.53|1780.36|1762.56|1780.15|1762.35|19
1649784980000|2022-04-12 17:36:20|1780.36|1762.56|1779.74|1761.94|1780.36|1762.56|1779.74|1761.94|18
1649784990000|2022-04-12 17:36:30|1779.79|1761.99|1780.35|1762.55|1780.35|1762.55|1779.79|1761.99|20
1649785000000|2022-04-12 17:36:40|1780.31|1762.51|1780.02|1762.22|1780.33|1762.53|1780.02|1762.22|19
1649785010000|2022-04-12 17:36:50|1780.03|1762.23|1779.7|1761.9|1780.26|1762.46|1779.7|1761.9|22
1649785020000|2022-04-12 17:37:00|1779.75|1761.95|1778.84|1761.04|1779.75|1761.95|1778.84|1761.04|9
1649785030000|2022-04-12 17:37:10|1778.95|1761.15|1779.65|1761.85|1779.67|1761.87|1778.95|1761.15|12
1649785040000|2022-04-12 17:37:20|1779.68|1761.88|1779.5|1761.7|1779.68|1761.88|1779.5|1761.7|8
1649785050000|2022-04-12 17:37:30|1779.55|1761.75|1779.55|1761.75|1779.56|1761.76|1779.5|1761.7|12
1649785060000|2022-04-12 17:37:40|1779.56|1761.76|1780.4|1762.6|1780.41|1762.61|1779.56|1761.76|17
1649785070000|2022-04-12 17:37:50|1780.42|1762.62|1780.56|1762.76|1780.56|1762.76|1780.37|1762.57|18
1649785080000|2022-04-12 17:38:00|1780.52|1762.72|1779.94|1762.14|1780.55|1762.75|1779.94|1762.14|16
1649785090000|2022-04-12 17:38:10|1779.52|1761.72|1779.26|1761.46|1779.69|1761.89|1779.26|1761.46|13
1649785100000|2022-04-12 17:38:20|1779.34|1761.54|1779.79|1761.99|1779.79|1761.99|1779.26|1761.46|14
1649785110000|2022-04-12 17:38:30|1779.77|1761.97|1779.96|1762.16|1780.08|1762.28|1779.77|1761.97|9
1649785120000|2022-04-12 17:38:40|1780.13|1762.33|1780.2|1762.4|1780.26|1762.46|1779.97|1762.17|14
1649785130000|2022-04-12 17:38:50|1780.18|1762.38|1780.15|1762.35|1780.29|1762.49|1780.02|1762.22|16
1649785140000|2022-04-12 17:39:00|1780.14|1762.34|1778.6|1760.8|1780.14|1762.34|1778.6|1760.8|11
1649785150000|2022-04-12 17:39:10|1778.46|1760.66|1778.44|1760.64|1778.8|1761|1778.3|1760.5|11
1649785160000|2022-04-12 17:39:20|1778.35|1760.55|1777.85|1760.05|1778.45|1760.65|1777.85|1760.05|7
1649785170000|2022-04-12 17:39:30|1777.9|1760.1|1777.85|1760.05|1777.9|1760.1|1777.85|1760.05|2
1649785180000|2022-04-12 17:39:40|1777.8|1760|1777.56|1759.76|1777.8|1760|1777.49|1759.69|7
1649785190000|2022-04-12 17:39:50|1777.36|1759.56|1777.41|1759.61|1777.41|1759.61|1777.36|1759.56|2
1649785200000|2022-04-12 17:40:00|1777.31|1759.51|1776.75|1758.95|1777.31|1759.51|1776.69|1758.89|6
1649785210000|2022-04-12 17:40:10|1776.6|1758.8|1775.35|1757.55|1776.6|1758.8|1775.3|1757.5|11
1649785220000|2022-04-12 17:40:20|1775.42|1757.62|1774.87|1757.07|1775.55|1757.75|1774.87|1757.07|14
1649785230000|2022-04-12 17:40:30|1774.88|1757.08|1775.38|1757.58|1775.39|1757.59|1774.78|1756.98|21
1649785240000|2022-04-12 17:40:40|1775.37|1757.57|1774.75|1756.95|1775.41|1757.61|1774.72|1756.92|22
1649785250000|2022-04-12 17:40:50|1774.74|1756.94|1774.69|1756.89|1774.76|1756.96|1774.46|1756.66|14
1649785260000|2022-04-12 17:41:00|1774.24|1756.44|1774.1|1756.3|1774.3|1756.5|1774.05|1756.25|14
1649785270000|2022-04-12 17:41:10|1774.05|1756.25|1774.03|1756.23|1774.05|1756.25|1774.03|1756.23|2
1649785280000|2022-04-12 17:41:20|1774.05|1756.25|1774.46|1756.66|1774.46|1756.66|1774.03|1756.23|8
1649785290000|2022-04-12 17:41:30|1774.48|1756.68|1774.75|1756.95|1775.03|1757.23|1774.48|1756.68|24
1649785300000|2022-04-12 17:41:40|1774.92|1757.12|1774.94|1757.14|1774.94|1757.14|1774.69|1756.89|16
1649785310000|2022-04-12 17:41:50|1774.93|1757.13|1774.74|1756.94|1775|1757.2|1774.74|1756.94|14
1649785320000|2022-04-12 17:42:00|1774.69|1756.89|1774.46|1756.66|1774.69|1756.89|1773.78|1755.98|24
1649785330000|2022-04-12 17:42:10|1774.52|1756.72|1774.99|1757.19|1775.16|1757.36|1774.42|1756.62|12
1649785340000|2022-04-12 17:42:20|1774.89|1757.09|1775.03|1757.23|1775.03|1757.23|1774.62|1756.82|18
1649785350000|2022-04-12 17:42:30|1775.06|1757.26|1774.71|1756.91|1775.2|1757.4|1774.68|1756.88|16
1649785360000|2022-04-12 17:42:40|1774.74|1756.94|1774.86|1757.06|1774.86|1757.06|1774.74|1756.94|9
1649785370000|2022-04-12 17:42:50|1774.82|1757.02|1774.1|1756.3|1774.82|1757.02|1774.1|1756.3|16
1649785380000|2022-04-12 17:43:00|1774.02|1756.22|1773.83|1756.03|1774.21|1756.41|1773.74|1755.94|21
1649785390000|2022-04-12 17:43:10|1773.82|1756.02|1773.67|1755.87|1773.82|1756.02|1773.54|1755.74|22
1649785400000|2022-04-12 17:43:20|1773.66|1755.86|1773.66|1755.86|1773.69|1755.89|1773.62|1755.82|9
1649785410000|2022-04-12 17:43:30|1773.64|1755.84|1773.64|1755.84|1773.66|1755.86|1773.63|1755.83|14
1649785420000|2022-04-12 17:43:40|1773.63|1755.83|1773.58|1755.78|1773.64|1755.84|1773.16|1755.36|24
1649785430000|2022-04-12 17:43:50|1773.57|1755.77|1773.59|1755.79|1773.6|1755.8|1773.38|1755.58|15
1649785440000|2022-04-12 17:44:00|1773.56|1755.76|1773.75|1755.95|1773.78|1755.98|1773.56|1755.76|12
1649785450000|2022-04-12 17:44:10|1773.81|1756.01|1773.65|1755.85|1773.82|1756.02|1773.65|1755.85|16
1649785460000|2022-04-12 17:44:20|1773.59|1755.79|1773.63|1755.83|1773.65|1755.85|1773.26|1755.46|17
1649785470000|2022-04-12 17:44:30|1773.43|1755.63|1773.58|1755.78|1773.63|1755.83|1773.35|1755.55|13
1649785480000|2022-04-12 17:44:40|1773.59|1755.79|1773.39|1755.59|1773.59|1755.79|1773.35|1755.55|16
1649785490000|2022-04-12 17:44:50|1773.15|1755.35|1773.66|1755.86|1773.8|1756|1772.78|1754.98|23
1649785500000|2022-04-12 17:45:00|1773.64|1755.84|1772.62|1754.82|1773.64|1755.84|1772.59|1754.79|24
1649785510000|2022-04-12 17:45:10|1772.68|1754.88|1771.85|1754.05|1772.7|1754.9|1771.8|1754|16
1649785520000|2022-04-12 17:45:20|1771.96|1754.16|1773.37|1755.57|1773.4|1755.6|1771.96|1754.16|27
1649785530000|2022-04-12 17:45:30|1773.36|1755.56|1772.72|1754.92|1773.46|1755.66|1772.72|1754.92|21
1649785540000|2022-04-12 17:45:40|1772.59|1754.79|1772.41|1754.61|1772.66|1754.86|1772.41|1754.61|10
1649785550000|2022-04-12 17:45:50|1772.55|1754.75|1772.23|1754.43|1772.55|1754.75|1772.1|1754.3|11
1649785560000|2022-04-12 17:46:00|1772.18|1754.38|1772.01|1754.21|1772.29|1754.49|1771.54|1753.74|25
1649785570000|2022-04-12 17:46:10|1772.28|1754.48|1772.64|1754.84|1773.25|1755.45|1772.28|1754.48|29
1649785580000|2022-04-12 17:46:20|1772.68|1754.88|1772.7|1754.9|1772.8|1755|1772.58|1754.78|21
1649785590000|2022-04-12 17:46:30|1772.6|1754.8|1771.8|1754|1772.61|1754.81|1771.8|1754|17
1649785600000|2022-04-12 17:46:40|1771.67|1753.87|1772.37|1754.57|1772.37|1754.57|1771.67|1753.87|18
1649785610000|2022-04-12 17:46:50|1772.33|1754.53|1771.95|1754.15|1772.43|1754.63|1771.86|1754.06|16
1649785620000|2022-04-12 17:47:00|1771.91|1754.11|1772.4|1754.6|1772.4|1754.6|1771.72|1753.92|22
1649785630000|2022-04-12 17:47:10|1772.35|1754.55|1771.69|1753.89|1772.35|1754.55|1771.6|1753.8|16
1649785640000|2022-04-12 17:47:20|1771.49|1753.69|1770.96|1753.16|1771.6|1753.8|1770.96|1753.16|15
1649785650000|2022-04-12 17:47:30|1770.98|1753.18|1771.37|1753.57|1771.5|1753.7|1770.97|1753.17|23
1649785660000|2022-04-12 17:47:40|1771.36|1753.56|1771.43|1753.63|1771.89|1754.09|1771.36|1753.56|18
1649785670000|2022-04-12 17:47:50|1771.46|1753.66|1772.05|1754.25|1772.05|1754.25|1771.44|1753.64|22
1649785680000|2022-04-12 17:48:00|1772.06|1754.26|1772.25|1754.45|1772.39|1754.59|1771.94|1754.14|22
1649785690000|2022-04-12 17:48:10|1772.27|1754.47|1772.21|1754.41|1772.27|1754.47|1771.52|1753.72|17
1649785700000|2022-04-12 17:48:20|1772.24|1754.44|1771.5|1753.7|1772.24|1754.44|1771.45|1753.65|18
1649785710000|2022-04-12 17:48:30|1771.53|1753.73|1772.4|1754.6|1772.4|1754.6|1771.48|1753.68|25
1649785720000|2022-04-12 17:48:40|1772.45|1754.65|1772.77|1754.97|1772.91|1755.11|1772.38|1754.58|24
1649785730000|2022-04-12 17:48:50|1772.6|1754.8|1772.5|1754.7|1773.08|1755.28|1772.45|1754.65|25
1649785740000|2022-04-12 17:49:00|1772.48|1754.68|1771.64|1753.84|1772.48|1754.68|1771.64|1753.84|12
1649785750000|2022-04-12 17:49:10|1771.66|1753.86|1772.16|1754.36|1772.2|1754.4|1771.49|1753.69|22
1649785760000|2022-04-12 17:49:20|1772.2|1754.4|1771.73|1753.93|1772.2|1754.4|1771.71|1753.91|16
1649785770000|2022-04-12 17:49:30|1771.74|1753.94|1772.19|1754.39|1772.19|1754.39|1771.74|1753.94|8
1649785780000|2022-04-12 17:49:40|1772.18|1754.38|1771.76|1753.96|1772.29|1754.49|1771.74|1753.94|18
1649785790000|2022-04-12 17:49:50|1771.78|1753.98|1771.73|1753.93|1771.81|1754.01|1771.56|1753.76|10
1649785800000|2022-04-12 17:50:00|1771.68|1753.88|1771.56|1753.76|1772.19|1754.39|1771.49|1753.69|18
1649785810000|2022-04-12 17:50:10|1771.54|1753.74|1771.52|1753.72|1771.96|1754.16|1771.47|1753.67|23
1649785820000|2022-04-12 17:50:20|1771.5|1753.7|1772.43|1754.63|1772.43|1754.63|1771.5|1753.7|24
1649785830000|2022-04-12 17:50:30|1772.49|1754.69|1772.74|1754.94|1772.74|1754.94|1772.46|1754.66|17
1649785840000|2022-04-12 17:50:40|1772.75|1754.95|1772.27|1754.47|1772.77|1754.97|1772.23|1754.43|14
1649785850000|2022-04-12 17:50:50|1772.35|1754.55|1771.88|1754.08|1772.35|1754.55|1771.7|1753.9|15
1649785860000|2022-04-12 17:51:00|1771.83|1754.03|1768.52|1750.72|1771.83|1754.03|1767.87|1750.07|26
1649785870000|2022-04-12 17:51:10|1768.55|1750.75|1768.61|1750.81|1768.61|1750.81|1768.35|1750.55|6
1649785880000|2022-04-12 17:51:20|1768.5|1750.7|1767.41|1749.61|1768.5|1750.7|1767.28|1749.48|11
1649785890000|2022-04-12 17:51:30|1767.6|1749.8|1767.75|1749.95|1767.95|1750.15|1766.89|1749.09|8
1649785900000|2022-04-12 17:51:40|1767.6|1749.8|1767.75|1749.95|1767.75|1749.95|1767.6|1749.8|2
1649785910000|2022-04-12 17:51:50|1767.6|1749.8|1767.75|1749.95|1767.75|1749.95|1767.6|1749.8|2
1649785920000|2022-04-12 17:52:00|1767.6|1749.8|1767.55|1749.75|1767.8|1750|1766.95|1749.15|17
1649785930000|2022-04-12 17:52:10|1767.65|1749.85|1768.12|1750.32|1768.12|1750.32|1767.65|1749.85|9
1649785940000|2022-04-12 17:52:20|1767.85|1750.05|1767.27|1749.47|1767.85|1750.05|1767.27|1749.47|5
1649785950000|2022-04-12 17:52:30|1767.48|1749.68|1767.65|1749.85|1767.84|1750.04|1767.48|1749.68|3
1649785960000|2022-04-12 17:52:40|1767.9|1750.1|1767.6|1749.8|1768.2|1750.4|1767.37|1749.57|13
1649785970000|2022-04-12 17:52:50|1767|1749.2|1767.82|1750.02|1768.16|1750.36|1767|1749.2|16
1649785980000|2022-04-12 17:53:00|1767.9|1750.1|1767.35|1749.55|1768.41|1750.61|1767.29|1749.49|11
1649785990000|2022-04-12 17:53:10|1767.65|1749.85|1768.07|1750.27|1768.2|1750.4|1767.25|1749.45|11
1649786000000|2022-04-12 17:53:20|1768.26|1750.46|1769.43|1751.63|1769.45|1751.65|1768.05|1750.25|18
1649786010000|2022-04-12 17:53:30|1769.44|1751.64|1768.68|1750.88|1769.44|1751.64|1768.68|1750.88|18
1649786020000|2022-04-12 17:53:40|1768.87|1751.07|1769.3|1751.5|1769.32|1751.52|1768.87|1751.07|15
1649786030000|2022-04-12 17:53:50|1769.11|1751.31|1768.47|1750.67|1769.32|1751.52|1768.47|1750.67|12
1649786040000|2022-04-12 17:54:00|1768.46|1750.66|1768.57|1750.77|1768.57|1750.77|1768.1|1750.3|20
1649786050000|2022-04-12 17:54:10|1768.59|1750.79|1769.02|1751.22|1769.16|1751.36|1768.51|1750.71|18
1649786060000|2022-04-12 17:54:20|1769.03|1751.23|1769.12|1751.32|1769.16|1751.36|1769|1751.2|7
1649786070000|2022-04-12 17:54:30|1768.91|1751.11|1769.25|1751.45|1769.3|1751.5|1768.8|1751|9
1649786080000|2022-04-12 17:54:40|1769.33|1751.53|1769.52|1751.72|1769.56|1751.76|1769.33|1751.53|9
1649786090000|2022-04-12 17:54:50|1769.68|1751.88|1769.79|1751.99|1769.86|1752.06|1769.64|1751.84|15
1649786100000|2022-04-12 17:55:00|1769.83|1752.03|1769.26|1751.46|1769.96|1752.16|1769.23|1751.43|19
1649786110000|2022-04-12 17:55:10|1769.24|1751.44|1767.6|1749.8|1769.25|1751.45|1767.49|1749.69|21
1649786120000|2022-04-12 17:55:20|1767.35|1749.55|1767.8|1750|1768.05|1750.25|1767.35|1749.55|14
1649786130000|2022-04-12 17:55:30|1767.65|1749.85|1769.42|1751.62|1769.44|1751.64|1767.6|1749.8|23
1649786140000|2022-04-12 17:55:40|1769.51|1751.71|1769.94|1752.14|1770.01|1752.21|1769.47|1751.67|26
1649786150000|2022-04-12 17:55:50|1769.95|1752.15|1770.03|1752.23|1770.03|1752.23|1769.6|1751.8|16
1649786160000|2022-04-12 17:56:00|1770.02|1752.22|1769.79|1751.99|1770.02|1752.22|1769.41|1751.61|20
1649786170000|2022-04-12 17:56:10|1769.85|1752.05|1769.91|1752.11|1770.19|1752.39|1769.71|1751.91|26
1649786180000|2022-04-12 17:56:20|1769.96|1752.16|1769.92|1752.12|1770.02|1752.22|1769.76|1751.96|19
1649786190000|2022-04-12 17:56:30|1769.75|1751.95|1770.37|1752.57|1770.39|1752.59|1769.75|1751.95|13
1649786200000|2022-04-12 17:56:40|1770.38|1752.58|1770.54|1752.74|1770.81|1753.01|1770.34|1752.54|17
1649786210000|2022-04-12 17:56:50|1770.64|1752.84|1771.03|1753.23|1771.03|1753.23|1770.64|1752.84|17
1649786220000|2022-04-12 17:57:00|1771.01|1753.21|1770.86|1753.06|1771.01|1753.21|1770.5|1752.7|23
1649786230000|2022-04-12 17:57:10|1770.75|1752.95|1771.13|1753.33|1771.13|1753.33|1770.75|1752.95|8
1649786240000|2022-04-12 17:57:20|1770.9|1753.1|1770.51|1752.71|1770.9|1753.1|1770.49|1752.69|14
1649786250000|2022-04-12 17:57:30|1770.67|1752.87|1769.8|1752|1770.78|1752.98|1769.8|1752|23
1649786260000|2022-04-12 17:57:40|1769.82|1752.02|1769.43|1751.63|1769.85|1752.05|1769.43|1751.63|17
1649786270000|2022-04-12 17:57:50|1769.41|1751.61|1769.14|1751.34|1769.49|1751.69|1769.14|1751.34|19
1649786280000|2022-04-12 17:58:00|1769.11|1751.31|1768.87|1751.07|1769.16|1751.36|1768.5|1750.7|14
1649786290000|2022-04-12 17:58:10|1768.86|1751.06|1768.8|1751|1768.86|1751.06|1768.71|1750.91|9
1649786300000|2022-04-12 17:58:20|1768.65|1750.85|1768.83|1751.03|1768.84|1751.04|1768.65|1750.85|5
1649786310000|2022-04-12 17:58:30|1768.7|1750.9|1768.83|1751.03|1768.89|1751.09|1768.7|1750.9|14
1649786320000|2022-04-12 17:58:40|1768.82|1751.02|1768.83|1751.03|1768.84|1751.04|1768.82|1751.02|8
1649786330000|2022-04-12 17:58:50|1768.78|1750.98|1768.78|1750.98|1768.81|1751.01|1768.68|1750.88|8
1649786340000|2022-04-12 17:59:00|1768.81|1751.01|1768.78|1750.98|1768.82|1751.02|1768.78|1750.98|6
1649786350000|2022-04-12 17:59:10|1768.7|1750.9|1768.76|1750.96|1768.81|1751.01|1768.7|1750.9|12
1649786360000|2022-04-12 17:59:20|1768.75|1750.95|1768.75|1750.95|1768.75|1750.95|1768.36|1750.56|10
1649786370000|2022-04-12 17:59:30|1768.69|1750.89|1769|1751.2|1769.05|1751.25|1768.69|1750.89|7
1649786380000|2022-04-12 17:59:40|1769.14|1751.34|1768.49|1750.69|1769.14|1751.34|1768.43|1750.63|19
1649786390000|2022-04-12 17:59:50|1768.48|1750.68|1768.92|1751.12|1768.92|1751.12|1768.38|1750.58|10
1649786400000|2022-04-12 18:00:00|1768.77|1750.97|1767.75|1749.95|1768.77|1750.97|1767.75|1749.95|15
1649786410000|2022-04-12 18:00:10|1767.55|1749.75|1767.2|1749.4|1767.65|1749.85|1766.93|1749.13|12
1649786420000|2022-04-12 18:00:20|1766.93|1749.13|1765.72|1747.92|1767.2|1749.4|1765.72|1747.92|15
1649786430000|2022-04-12 18:00:30|1766.03|1748.23|1764.85|1747.05|1766.4|1748.6|1764.64|1746.84|21
1649786440000|2022-04-12 18:00:40|1764.87|1747.07|1764.86|1747.06|1765.11|1747.31|1764.7|1746.9|11
1649786450000|2022-04-12 18:00:50|1764.8|1747|1765.2|1747.4|1765.32|1747.52|1764.7|1746.9|16
1649786460000|2022-04-12 18:01:00|1765.25|1747.45|1765.23|1747.43|1765.25|1747.45|1765.2|1747.4|5
1649786470000|2022-04-12 18:01:10|1765.13|1747.33|1764.95|1747.15|1765.13|1747.33|1764.95|1747.15|2
1649786480000|2022-04-12 18:01:20|1764.94|1747.14|1764.87|1747.07|1764.94|1747.14|1764.53|1746.73|10
1649786490000|2022-04-12 18:01:30|1764.7|1746.9|1765.3|1747.5|1765.33|1747.53|1764.7|1746.9|17
1649786500000|2022-04-12 18:01:40|1765.32|1747.52|1765.27|1747.47|1765.35|1747.55|1765.27|1747.47|5
1649786510000|2022-04-12 18:01:50|1765.24|1747.44|1765.08|1747.28|1765.24|1747.44|1765.08|1747.28|8
1649786520000|2022-04-12 18:02:00|1764.7|1746.9|1764.63|1746.83|1764.9|1747.1|1764.57|1746.77|7
1649786530000|2022-04-12 18:02:10|1764.55|1746.75|1765.12|1747.32|1765.14|1747.34|1764.49|1746.69|13
1649786540000|2022-04-12 18:02:20|1765.15|1747.35|1765.16|1747.36|1765.16|1747.36|1765.11|1747.31|14
1649786550000|2022-04-12 18:02:30|1765.25|1747.45|1765.45|1747.65|1765.5|1747.7|1765.24|1747.44|11
1649786560000|2022-04-12 18:02:40|1765.48|1747.68|1765.39|1747.59|1765.66|1747.86|1765.23|1747.43|19
1649786570000|2022-04-12 18:02:50|1764.7|1746.9|1765|1747.2|1765.25|1747.45|1764.7|1746.9|12
1649786580000|2022-04-12 18:03:00|1765.38|1747.58|1765.23|1747.43|1765.38|1747.58|1765.15|1747.35|6
1649786590000|2022-04-12 18:03:10|1765.25|1747.45|1765.97|1748.17|1765.97|1748.17|1765.25|1747.45|15
1649786600000|2022-04-12 18:03:20|1765.99|1748.19|1766.06|1748.26|1766.06|1748.26|1765.83|1748.03|10
1649786610000|2022-04-12 18:03:30|1766.07|1748.27|1766.03|1748.23|1766.07|1748.27|1765.93|1748.13|19
1649786620000|2022-04-12 18:03:40|1766.12|1748.32|1766.03|1748.23|1766.18|1748.38|1765.91|1748.11|16
1649786630000|2022-04-12 18:03:50|1766.08|1748.28|1765.9|1748.1|1766.1|1748.3|1765.85|1748.05|5
1649786640000|2022-04-12 18:04:00|1766.33|1748.53|1766.04|1748.24|1766.33|1748.53|1765.6|1747.8|18
1649786650000|2022-04-12 18:04:10|1766.09|1748.29|1766.7|1748.9|1766.7|1748.9|1765.9|1748.1|28
1649786660000|2022-04-12 18:04:20|1766.71|1748.91|1766.41|1748.61|1766.71|1748.91|1766.4|1748.6|24
1649786670000|2022-04-12 18:04:30|1766.39|1748.59|1766.42|1748.62|1766.67|1748.87|1766.33|1748.53|24
1649786680000|2022-04-12 18:04:40|1766.4|1748.6|1766.38|1748.58|1766.46|1748.66|1766.38|1748.58|14
1649786690000|2022-04-12 18:04:50|1766.49|1748.69|1766.46|1748.66|1766.69|1748.89|1766.39|1748.59|24
1649786700000|2022-04-12 18:05:00|1766.55|1748.75|1766.32|1748.52|1766.55|1748.75|1766.17|1748.37|26
1649786710000|2022-04-12 18:05:10|1766.28|1748.48|1766.38|1748.58|1766.44|1748.64|1766.28|1748.48|20
1649786720000|2022-04-12 18:05:20|1766.41|1748.61|1766.26|1748.46|1766.41|1748.61|1766.26|1748.46|11
1649786730000|2022-04-12 18:05:30|1766.08|1748.28|1766.37|1748.57|1766.37|1748.57|1765.82|1748.02|17
1649786740000|2022-04-12 18:05:40|1766.23|1748.43|1766.57|1748.77|1766.57|1748.77|1766.23|1748.43|15
1649786750000|2022-04-12 18:05:50|1766.58|1748.78|1766.47|1748.67|1766.96|1749.16|1766.44|1748.64|23
1649786760000|2022-04-12 18:06:00|1766.44|1748.64|1766.43|1748.63|1766.65|1748.85|1766.06|1748.26|34
1649786770000|2022-04-12 18:06:10|1766.44|1748.64|1767.37|1749.57|1767.39|1749.59|1766.44|1748.64|23
1649786780000|2022-04-12 18:06:20|1767.4|1749.6|1768.4|1750.6|1768.4|1750.6|1767.37|1749.57|17
1649786790000|2022-04-12 18:06:30|1768.75|1750.95|1768.9|1751.1|1768.9|1751.1|1768.7|1750.9|6
1649786800000|2022-04-12 18:06:40|1769.28|1751.48|1769.37|1751.57|1769.4|1751.6|1769.07|1751.27|10
1649786810000|2022-04-12 18:06:50|1769.34|1751.54|1769.36|1751.56|1769.38|1751.58|1769.34|1751.54|5
1649786820000|2022-04-12 18:07:00|1769.17|1751.37|1768.63|1750.83|1769.17|1751.37|1768.61|1750.81|18
1649786830000|2022-04-12 18:07:10|1768.64|1750.84|1769.36|1751.56|1769.4|1751.6|1768.64|1750.84|23
1649786840000|2022-04-12 18:07:20|1769.3|1751.5|1769.33|1751.53|1769.34|1751.54|1769.28|1751.48|12
1649786850000|2022-04-12 18:07:30|1769.29|1751.49|1769.25|1751.45|1769.31|1751.51|1769|1751.2|9
1649786860000|2022-04-12 18:07:40|1769.26|1751.46|1769.41|1751.61|1769.42|1751.62|1769.26|1751.46|21
1649786870000|2022-04-12 18:07:50|1769.37|1751.57|1770.45|1752.65|1770.45|1752.65|1769.37|1751.57|20
1649786880000|2022-04-12 18:08:00|1770.66|1752.86|1771.34|1753.54|1771.36|1753.56|1770.62|1752.82|17
1649786890000|2022-04-12 18:08:10|1771.36|1753.56|1771.34|1753.54|1771.36|1753.56|1771.34|1753.54|4
1649786900000|2022-04-12 18:08:20|1771.33|1753.53|1770.57|1752.77|1771.44|1753.64|1770.57|1752.77|16
1649786910000|2022-04-12 18:08:30|1770.51|1752.71|1770.64|1752.84|1770.64|1752.84|1770.36|1752.56|13
1649786920000|2022-04-12 18:08:40|1770.65|1752.85|1770.5|1752.7|1770.65|1752.85|1770.43|1752.63|10
1649786930000|2022-04-12 18:08:50|1770.51|1752.71|1770.53|1752.73|1770.55|1752.75|1770.49|1752.69|13
1649786940000|2022-04-12 18:09:00|1770.52|1752.72|1768.75|1750.95|1770.55|1752.75|1768.65|1750.85|28
1649786950000|2022-04-12 18:09:10|1768.74|1750.94|1768.78|1750.98|1768.79|1750.99|1768.62|1750.82|6
1649786960000|2022-04-12 18:09:20|1768.53|1750.73|1767.72|1749.92|1768.77|1750.97|1767.69|1749.89|25
1649786970000|2022-04-12 18:09:30|1767.85|1750.05|1767.75|1749.95|1767.89|1750.09|1767.7|1749.9|15
1649786980000|2022-04-12 18:09:40|1767.78|1749.98|1768.38|1750.58|1768.39|1750.59|1767.78|1749.98|14
1649786990000|2022-04-12 18:09:50|1768.39|1750.59|1767.47|1749.67|1768.39|1750.59|1767.47|1749.67|22
1649787000000|2022-04-12 18:10:00|1767.55|1749.75|1768.22|1750.42|1768.22|1750.42|1767.44|1749.64|17
1649787010000|2022-04-12 18:10:10|1768.23|1750.43|1767.9|1750.1|1768.45|1750.65|1767.9|1750.1|16
1649787020000|2022-04-12 18:10:20|1767.4|1749.6|1766.87|1749.07|1767.4|1749.6|1766.5|1748.7|15
1649787030000|2022-04-12 18:10:30|1766.7|1748.9|1767.27|1749.47|1767.27|1749.47|1766.7|1748.9|15
1649787040000|2022-04-12 18:10:40|1767.24|1749.44|1767.45|1749.65|1767.45|1749.65|1767.24|1749.44|8
1649787060000|2022-04-12 18:11:00|1767.38|1749.58|1768.13|1750.33|1768.2|1750.4|1767.38|1749.58|10
1649787070000|2022-04-12 18:11:10|1768.14|1750.34|1768.16|1750.36|1768.34|1750.54|1768.07|1750.27|12
1649787080000|2022-04-12 18:11:20|1768.17|1750.37|1768.2|1750.4|1768.23|1750.43|1768.01|1750.21|7
1649787090000|2022-04-12 18:11:30|1768.18|1750.38|1768.03|1750.23|1768.2|1750.4|1767.78|1749.98|15
1649787100000|2022-04-12 18:11:40|1767.84|1750.04|1768.12|1750.32|1768.13|1750.33|1767.76|1749.96|15
1649787110000|2022-04-12 18:11:50|1768.03|1750.23|1767.74|1749.94|1768.17|1750.37|1767.74|1749.94|12
1649787120000|2022-04-12 18:12:00|1767.77|1749.97|1768.23|1750.43|1768.25|1750.45|1767.77|1749.97|22
1649787130000|2022-04-12 18:12:10|1768.2|1750.4|1767.77|1749.97|1768.41|1750.61|1767.66|1749.86|19
1649787140000|2022-04-12 18:12:20|1767.7|1749.9|1767.84|1750.04|1767.98|1750.18|1767.55|1749.75|19
1649787150000|2022-04-12 18:12:30|1767.85|1750.05|1767.8|1750|1767.9|1750.1|1767.6|1749.8|13
1649787160000|2022-04-12 18:12:40|1767.82|1750.02|1767.65|1749.85|1767.82|1750.02|1767.54|1749.74|8
1649787170000|2022-04-12 18:12:50|1767.44|1749.64|1766.6|1748.8|1767.62|1749.82|1766.6|1748.8|15
1649787180000|2022-04-12 18:13:00|1766.36|1748.56|1766.22|1748.42|1766.4|1748.6|1766.21|1748.41|13
1649787190000|2022-04-12 18:13:10|1766.21|1748.41|1765.95|1748.15|1766.23|1748.43|1765.95|1748.15|11
1649787200000|2022-04-12 18:13:20|1765.94|1748.14|1765.54|1747.74|1765.94|1748.14|1765.54|1747.74|16
1649787210000|2022-04-12 18:13:30|1765.49|1747.69|1761.7|1743.9|1765.49|1747.69|1761.7|1743.9|28
1649787220000|2022-04-12 18:13:40|1761.86|1744.06|1758.98|1741.18|1761.86|1744.06|1758.4|1740.6|23
1649787230000|2022-04-12 18:13:50|1758.9|1741.1|1756.45|1738.65|1758.9|1741.1|1756.45|1738.65|26
1649787240000|2022-04-12 18:14:00|1756.44|1738.64|1757.5|1739.7|1757.58|1739.78|1756.31|1738.51|25
1649787250000|2022-04-12 18:14:10|1757.66|1739.86|1756.25|1738.45|1758.26|1740.46|1756.25|1738.45|31
1649787260000|2022-04-12 18:14:20|1756.2|1738.4|1756.39|1738.59|1756.41|1738.61|1755.34|1737.54|14
1649787270000|2022-04-12 18:14:30|1756.38|1738.58|1755.9|1738.1|1756.64|1738.84|1755.9|1738.1|11
1649787280000|2022-04-12 18:14:40|1755.79|1737.99|1755.36|1737.56|1756.21|1738.41|1754.38|1736.58|20
1649787290000|2022-04-12 18:14:50|1755.2|1737.4|1754.94|1737.14|1755.42|1737.62|1754.75|1736.95|24
1649787300000|2022-04-12 18:15:00|1754.85|1737.05|1754.73|1736.93|1754.94|1737.14|1754.7|1736.9|22
1649787310000|2022-04-12 18:15:10|1754.88|1737.08|1753.45|1735.65|1754.88|1737.08|1753.2|1735.4|28
1649787320000|2022-04-12 18:15:20|1753.43|1735.63|1754.65|1736.85|1754.65|1736.85|1753.43|1735.63|30
1649787330000|2022-04-12 18:15:30|1754.66|1736.86|1752.68|1734.88|1754.74|1736.94|1752.61|1734.81|32
1649787340000|2022-04-12 18:15:40|1752.42|1734.62|1752.46|1734.66|1752.49|1734.69|1752|1734.2|18
1649787350000|2022-04-12 18:15:50|1752.44|1734.64|1752.54|1734.74|1752.56|1734.76|1751.87|1734.07|22
1649787360000|2022-04-12 18:16:00|1752.51|1734.71|1752.47|1734.67|1752.6|1734.8|1752.33|1734.53|22
1649787370000|2022-04-12 18:16:10|1752.52|1734.72|1751.9|1734.1|1752.52|1734.72|1751.49|1733.69|23
1649787380000|2022-04-12 18:16:20|1751.73|1733.93|1754.09|1736.29|1754.09|1736.29|1751.73|1733.93|27
1649787390000|2022-04-12 18:16:30|1754.04|1736.24|1754.87|1737.07|1755.51|1737.71|1754.04|1736.24|30
1649787400000|2022-04-12 18:16:40|1754.75|1736.95|1754.32|1736.52|1755.14|1737.34|1754.15|1736.35|27
1649787410000|2022-04-12 18:16:50|1754.31|1736.51|1754.35|1736.55|1754.35|1736.55|1754.06|1736.26|22
1649787420000|2022-04-12 18:17:00|1754.46|1736.66|1755.48|1737.68|1755.69|1737.89|1754.46|1736.66|36
1649787430000|2022-04-12 18:17:10|1755.54|1737.74|1754.79|1736.99|1755.61|1737.81|1754.79|1736.99|34
1649787440000|2022-04-12 18:17:20|1754.75|1736.95|1754.8|1737|1754.98|1737.18|1754.6|1736.8|27
1649787450000|2022-04-12 18:17:30|1754.82|1737.02|1754.01|1736.21|1754.82|1737.02|1753.82|1736.02|23
1649787460000|2022-04-12 18:17:40|1754|1736.2|1754.14|1736.34|1754.3|1736.5|1753.85|1736.05|21
1649787470000|2022-04-12 18:17:50|1754.16|1736.36|1754.18|1736.38|1754.18|1736.38|1754.03|1736.23|14
1649787480000|2022-04-12 18:18:00|1754.16|1736.36|1752.96|1735.16|1754.16|1736.36|1752.87|1735.07|23
1649787490000|2022-04-12 18:18:10|1753.04|1735.24|1752.44|1734.64|1753.04|1735.24|1752.33|1734.53|27
1649787500000|2022-04-12 18:18:20|1752.43|1734.63|1753.41|1735.61|1753.41|1735.61|1752.32|1734.52|23
1649787510000|2022-04-12 18:18:30|1753.43|1735.63|1753.28|1735.48|1753.86|1736.06|1753.28|1735.48|26
1649787520000|2022-04-12 18:18:40|1753.32|1735.52|1752.29|1734.49|1753.32|1735.52|1752.29|1734.49|28
1649787530000|2022-04-12 18:18:50|1752.25|1734.45|1752.7|1734.9|1753.01|1735.21|1752.25|1734.45|25
1649787540000|2022-04-12 18:19:00|1752.75|1734.95|1753.45|1735.65|1753.46|1735.66|1752.51|1734.71|25
1649787550000|2022-04-12 18:19:10|1753.46|1735.66|1753.25|1735.45|1753.53|1735.73|1753.21|1735.41|20
1649787560000|2022-04-12 18:19:20|1753.26|1735.46|1753.57|1735.77|1753.57|1735.77|1752.73|1734.93|24
1649787570000|2022-04-12 18:19:30|1753.62|1735.82|1752.43|1734.63|1753.62|1735.82|1752.34|1734.54|24
1649787580000|2022-04-12 18:19:40|1752.6|1734.8|1753.25|1735.45|1753.27|1735.47|1752.56|1734.76|19
1649787590000|2022-04-12 18:19:50|1753.28|1735.48|1753.3|1735.5|1753.69|1735.89|1753.21|1735.41|25
1649787600000|2022-04-12 18:20:00|1753.28|1735.48|1752.56|1734.76|1753.3|1735.5|1752.41|1734.61|23
1649787610000|2022-04-12 18:20:10|1752.61|1734.81|1753.07|1735.27|1753.1|1735.3|1752.61|1734.81|14
1649787620000|2022-04-12 18:20:20|1753.1|1735.3|1753.78|1735.98|1753.78|1735.98|1753.1|1735.3|12
1649787630000|2022-04-12 18:20:30|1754.15|1736.35|1753.95|1736.15|1754.39|1736.59|1753.93|1736.13|24
1649787640000|2022-04-12 18:20:40|1753.98|1736.18|1754|1736.2|1754.05|1736.25|1753.82|1736.02|17
1649787650000|2022-04-12 18:20:50|1754.05|1736.25|1754.06|1736.26|1754.2|1736.4|1753.86|1736.06|12
1649787660000|2022-04-12 18:21:00|1754.1|1736.3|1754.7|1736.9|1754.71|1736.91|1754.1|1736.3|19
1649787670000|2022-04-12 18:21:10|1754.71|1736.91|1754.84|1737.04|1754.88|1737.08|1754.53|1736.73|17
1649787680000|2022-04-12 18:21:20|1754.89|1737.09|1755.64|1737.84|1755.64|1737.84|1754.89|1737.09|17
1649787690000|2022-04-12 18:21:30|1755.65|1737.85|1753.75|1735.95|1755.66|1737.86|1753.75|1735.95|30
1649787700000|2022-04-12 18:21:40|1753.73|1735.93|1752.88|1735.08|1753.78|1735.98|1752.88|1735.08|23
1649787710000|2022-04-12 18:21:50|1752.87|1735.07|1752.8|1735|1752.93|1735.13|1752.78|1734.98|14
1649787720000|2022-04-12 18:22:00|1752.55|1734.75|1752.55|1734.75|1752.81|1735.01|1752.5|1734.7|13
1649787730000|2022-04-12 18:22:10|1752.54|1734.74|1752.82|1735.02|1752.82|1735.02|1752.54|1734.74|10
1649787740000|2022-04-12 18:22:20|1752.83|1735.03|1753.46|1735.66|1753.46|1735.66|1752.83|1735.03|8
1649787750000|2022-04-12 18:22:30|1753.49|1735.69|1753.66|1735.86|1753.71|1735.91|1753.48|1735.68|14
1649787760000|2022-04-12 18:22:40|1753.59|1735.79|1753.65|1735.85|1753.81|1736.01|1753.5|1735.7|14
1649787770000|2022-04-12 18:22:50|1753.67|1735.87|1752.39|1734.59|1753.75|1735.95|1752.18|1734.38|23
1649787780000|2022-04-12 18:23:00|1752.44|1734.64|1752.4|1734.6|1752.64|1734.84|1752.39|1734.59|22
1649787790000|2022-04-12 18:23:10|1752.46|1734.66|1752.38|1734.58|1752.59|1734.79|1752.12|1734.32|18
1649787800000|2022-04-12 18:23:20|1752.36|1734.56|1752.38|1734.58|1752.76|1734.96|1752.36|1734.56|17
1649787810000|2022-04-12 18:23:30|1752.43|1734.63|1752.43|1734.63|1752.57|1734.77|1752.43|1734.63|17
1649787820000|2022-04-12 18:23:40|1752.48|1734.68|1752.47|1734.67|1752.65|1734.85|1752.41|1734.61|27
1649787830000|2022-04-12 18:23:50|1752.67|1734.87|1752.67|1734.87|1752.75|1734.95|1752.65|1734.85|12
1649787840000|2022-04-12 18:24:00|1752.7|1734.9|1752.66|1734.86|1752.72|1734.92|1752.53|1734.73|17
1649787850000|2022-04-12 18:24:10|1752.67|1734.87|1754.38|1736.58|1754.39|1736.59|1752.61|1734.81|24
1649787860000|2022-04-12 18:24:20|1754.35|1736.55|1754.07|1736.27|1754.78|1736.98|1754.06|1736.26|27
1649787870000|2022-04-12 18:24:30|1754.17|1736.37|1754.46|1736.66|1754.73|1736.93|1754.17|1736.37|17
1649787880000|2022-04-12 18:24:40|1754.49|1736.69|1754.54|1736.74|1754.59|1736.79|1754.45|1736.65|16
1649787890000|2022-04-12 18:24:50|1754.58|1736.78|1754.54|1736.74|1754.65|1736.85|1754.49|1736.69|19
1649787900000|2022-04-12 18:25:00|1754.59|1736.79|1753.97|1736.17|1754.66|1736.86|1753.92|1736.12|23
1649787910000|2022-04-12 18:25:10|1754|1736.2|1754.78|1736.98|1754.79|1736.99|1753.93|1736.13|19
1649787920000|2022-04-12 18:25:20|1754.53|1736.73|1754.89|1737.09|1754.95|1737.15|1754.53|1736.73|7
1649787930000|2022-04-12 18:25:30|1755.05|1737.25|1755.19|1737.39|1755.19|1737.39|1754.84|1737.04|16
1649787940000|2022-04-12 18:25:40|1755.23|1737.43|1755.71|1737.91|1755.84|1738.04|1755.23|1737.43|21
1649787950000|2022-04-12 18:25:50|1755.8|1738|1755.26|1737.46|1755.8|1738|1755.18|1737.38|13
1649787960000|2022-04-12 18:26:00|1754.9|1737.1|1755.34|1737.54|1755.41|1737.61|1754.54|1736.74|31
1649787970000|2022-04-12 18:26:10|1755.38|1737.58|1755.57|1737.77|1755.6|1737.8|1755.34|1737.54|11
1649787980000|2022-04-12 18:26:20|1755.4|1737.6|1755.68|1737.88|1755.68|1737.88|1755.4|1737.6|13
1649787990000|2022-04-12 18:26:30|1755.52|1737.72|1755.68|1737.88|1755.69|1737.89|1755.52|1737.72|11
1649788000000|2022-04-12 18:26:40|1755.7|1737.9|1755.53|1737.73|1755.7|1737.9|1755.46|1737.66|8
1649788010000|2022-04-12 18:26:50|1755.54|1737.74|1756.4|1738.6|1756.4|1738.6|1755.51|1737.71|12
1649788020000|2022-04-12 18:27:00|1756.45|1738.65|1756.59|1738.79|1756.75|1738.95|1756.44|1738.64|16
1649788030000|2022-04-12 18:27:10|1756.47|1738.67|1755.73|1737.93|1756.47|1738.67|1755.71|1737.91|20
1649788040000|2022-04-12 18:27:20|1755.68|1737.88|1755.63|1737.83|1755.75|1737.95|1755.51|1737.71|16
1649788050000|2022-04-12 18:27:30|1755.56|1737.76|1755.83|1738.03|1755.83|1738.03|1755.56|1737.76|14
1649788060000|2022-04-12 18:27:40|1755.85|1738.05|1755.73|1737.93|1755.85|1738.05|1755.73|1737.93|5
1649788070000|2022-04-12 18:27:50|1755.69|1737.89|1755.49|1737.69|1755.74|1737.94|1755.48|1737.68|7
1649788080000|2022-04-12 18:28:00|1755.39|1737.59|1754.9|1737.1|1755.48|1737.68|1754.9|1737.1|12
1649788090000|2022-04-12 18:28:10|1754.88|1737.08|1754.9|1737.1|1754.9|1737.1|1754.76|1736.96|3
1649788100000|2022-04-12 18:28:20|1754.8|1737|1755.11|1737.31|1755.11|1737.31|1754.8|1737|8
1649788110000|2022-04-12 18:28:30|1755.12|1737.32|1755.43|1737.63|1755.44|1737.64|1755|1737.2|16
1649788120000|2022-04-12 18:28:40|1755.64|1737.84|1755.14|1737.34|1755.64|1737.84|1755.13|1737.33|13
1649788130000|2022-04-12 18:28:50|1755.28|1737.48|1755.69|1737.89|1755.75|1737.95|1755.22|1737.42|19
1649788140000|2022-04-12 18:29:00|1755.8|1738|1755.77|1737.97|1755.82|1738.02|1755.77|1737.97|5
1649788150000|2022-04-12 18:29:10|1755.7|1737.9|1755.32|1737.52|1755.7|1737.9|1755.32|1737.52|15
1649788160000|2022-04-12 18:29:20|1755.2|1737.4|1752.71|1734.91|1755.2|1737.4|1752.71|1734.91|16
1649788170000|2022-04-12 18:29:30|1752.69|1734.89|1752.1|1734.3|1752.7|1734.9|1752.1|1734.3|28
1649788180000|2022-04-12 18:29:40|1752.06|1734.26|1751.48|1733.68|1752.06|1734.26|1751.43|1733.63|8
1649788190000|2022-04-12 18:29:50|1751.14|1733.34|1750.75|1732.95|1751.48|1733.68|1750.75|1732.95|4
1649788200000|2022-04-12 18:30:00|1750.65|1732.85|1750.38|1732.58|1750.75|1732.95|1750.2|1732.4|17
1649788210000|2022-04-12 18:30:10|1750.4|1732.6|1751.6|1733.8|1751.6|1733.8|1750.4|1732.6|18
1649788220000|2022-04-12 18:30:20|1751.62|1733.82|1751.05|1733.25|1751.7|1733.9|1751.05|1733.25|9
1649788230000|2022-04-12 18:30:30|1751.63|1733.83|1750.63|1732.83|1751.63|1733.83|1749.91|1732.11|15
1649788240000|2022-04-12 18:30:40|1750.48|1732.68|1750.73|1732.93|1750.78|1732.98|1750.48|1732.68|8
1649788250000|2022-04-12 18:30:50|1750.78|1732.98|1750.86|1733.06|1750.9|1733.1|1750.46|1732.66|16
1649788260000|2022-04-12 18:31:00|1750.81|1733.01|1752.21|1734.41|1752.21|1734.41|1750.75|1732.95|23
1649788270000|2022-04-12 18:31:10|1752.17|1734.37|1752.02|1734.22|1752.26|1734.46|1751.74|1733.94|28
1649788280000|2022-04-12 18:31:20|1752.03|1734.23|1752.71|1734.91|1752.76|1734.96|1751.96|1734.16|24
1649788290000|2022-04-12 18:31:30|1752.63|1734.83|1752.73|1734.93|1752.79|1734.99|1752.49|1734.69|26
1649788300000|2022-04-12 18:31:40|1752.94|1735.14|1752.85|1735.05|1753.03|1735.23|1752.6|1734.8|22
1649788310000|2022-04-12 18:31:50|1752.81|1735.01|1751.75|1733.95|1752.84|1735.04|1751.72|1733.92|29
1649788320000|2022-04-12 18:32:00|1751.79|1733.99|1751.81|1734.01|1751.84|1734.04|1751.77|1733.97|12
1649788330000|2022-04-12 18:32:10|1751.8|1734|1752.15|1734.35|1752.45|1734.65|1751.79|1733.99|24
1649788340000|2022-04-12 18:32:20|1752.09|1734.29|1750.88|1733.08|1752.09|1734.29|1750.88|1733.08|30
1649788350000|2022-04-12 18:32:30|1750.86|1733.06|1750.48|1732.68|1750.86|1733.06|1750.35|1732.55|11
1649788360000|2022-04-12 18:32:40|1749.81|1732.01|1749.77|1731.97|1749.81|1732.01|1749.62|1731.82|3
1649788370000|2022-04-12 18:32:50|1749.76|1731.96|1747.3|1729.5|1749.82|1732.02|1747.3|1729.5|26
1649788380000|2022-04-12 18:33:00|1747.25|1729.45|1745.45|1727.65|1747.3|1729.5|1745.45|1727.65|23
1649788390000|2022-04-12 18:33:10|1745.43|1727.63|1746.6|1728.8|1746.6|1728.8|1745.43|1727.63|27
1649788400000|2022-04-12 18:33:20|1746.59|1728.79|1746.76|1728.96|1746.87|1729.07|1746.44|1728.64|25
1649788410000|2022-04-12 18:33:30|1746.66|1728.86|1747.14|1729.34|1747.14|1729.34|1746.65|1728.85|23
1649788420000|2022-04-12 18:33:40|1747.21|1729.41|1745.41|1727.61|1747.21|1729.41|1745.41|1727.61|32
1649788430000|2022-04-12 18:33:50|1745.4|1727.6|1745.47|1727.67|1745.5|1727.7|1744.87|1727.07|11
1649788440000|2022-04-12 18:34:00|1745.46|1727.66|1745.42|1727.62|1745.61|1727.81|1745.42|1727.62|18
1649788450000|2022-04-12 18:34:10|1745.34|1727.54|1745.86|1728.06|1745.86|1728.06|1745.34|1727.54|10
1649788460000|2022-04-12 18:34:20|1746.15|1728.35|1747.16|1729.36|1747.18|1729.38|1746.15|1728.35|21
1649788470000|2022-04-12 18:34:30|1747.15|1729.35|1747.28|1729.48|1747.76|1729.96|1747.03|1729.23|18
1649788480000|2022-04-12 18:34:40|1747.27|1729.47|1746.65|1728.85|1747.27|1729.47|1746.49|1728.69|30
1649788490000|2022-04-12 18:34:50|1746.61|1728.81|1746.22|1728.42|1746.82|1729.02|1745.88|1728.08|30
1649788500000|2022-04-12 18:35:00|1746.25|1728.45|1746.69|1728.89|1746.69|1728.89|1745.82|1728.02|24
1649788510000|2022-04-12 18:35:10|1746.7|1728.9|1746.72|1728.92|1747.25|1729.45|1746.58|1728.78|25
1649788520000|2022-04-12 18:35:20|1746.64|1728.84|1747.38|1729.58|1747.4|1729.6|1746.62|1728.82|18
1649788530000|2022-04-12 18:35:30|1747.5|1729.7|1748.03|1730.23|1748.03|1730.23|1747.5|1729.7|18
1649788540000|2022-04-12 18:35:40|1748.01|1730.21|1748.19|1730.39|1748.46|1730.66|1747.97|1730.17|19
1649788550000|2022-04-12 18:35:50|1748.2|1730.4|1748.75|1730.95|1748.78|1730.98|1748.2|1730.4|23
1649788560000|2022-04-12 18:36:00|1748.85|1731.05|1748.79|1730.99|1748.95|1731.15|1748.64|1730.84|19
1649788570000|2022-04-12 18:36:10|1748.75|1730.95|1748.74|1730.94|1748.83|1731.03|1748.62|1730.82|17
1649788580000|2022-04-12 18:36:20|1748.75|1730.95|1747.86|1730.06|1748.75|1730.95|1747.86|1730.06|19
1649788590000|2022-04-12 18:36:30|1747.83|1730.03|1747.51|1729.71|1747.98|1730.18|1747.49|1729.69|14
1649788600000|2022-04-12 18:36:40|1747.65|1729.85|1747.4|1729.6|1747.65|1729.85|1747.22|1729.42|13
1649788610000|2022-04-12 18:36:50|1747.28|1729.48|1746.92|1729.12|1747.29|1729.49|1746.82|1729.02|23
1649788620000|2022-04-12 18:37:00|1746.89|1729.09|1747.33|1729.53|1747.42|1729.62|1746.77|1728.97|24
1649788630000|2022-04-12 18:37:10|1747.58|1729.78|1747.68|1729.88|1747.7|1729.9|1747.46|1729.66|20
1649788640000|2022-04-12 18:37:20|1747.8|1730|1748.58|1730.78|1748.58|1730.78|1747.78|1729.98|20
1649788650000|2022-04-12 18:37:30|1748.43|1730.63|1748.48|1730.68|1748.55|1730.75|1748.36|1730.56|16
1649788660000|2022-04-12 18:37:40|1748.47|1730.67|1747.41|1729.61|1748.56|1730.76|1747.39|1729.59|21
1649788670000|2022-04-12 18:37:50|1747.55|1729.75|1746.6|1728.8|1747.55|1729.75|1746.49|1728.69|26
1649788680000|2022-04-12 18:38:00|1746.56|1728.76|1746.56|1728.76|1746.74|1728.94|1746.41|1728.61|15
1649788690000|2022-04-12 18:38:10|1746.57|1728.77|1745.71|1727.91|1746.57|1728.77|1745.55|1727.75|24
1649788700000|2022-04-12 18:38:20|1745.68|1727.88|1745.77|1727.97|1745.77|1727.97|1745.55|1727.75|17
1649788710000|2022-04-12 18:38:30|1745.8|1728|1746.42|1728.62|1746.42|1728.62|1745.48|1727.68|19
1649788720000|2022-04-12 18:38:40|1746.43|1728.63|1745.75|1727.95|1746.43|1728.63|1745.65|1727.85|17
1649788730000|2022-04-12 18:38:50|1745.65|1727.85|1744.7|1726.9|1745.8|1728|1744.7|1726.9|18
1649788740000|2022-04-12 18:39:00|1744.69|1726.89|1745.05|1727.25|1745.51|1727.71|1744.57|1726.77|25
1649788750000|2022-04-12 18:39:10|1745.11|1727.31|1744.61|1726.81|1745.19|1727.39|1744.53|1726.73|14
1649788760000|2022-04-12 18:39:20|1744.63|1726.83|1744.38|1726.58|1744.63|1726.83|1744.37|1726.57|13
1649788770000|2022-04-12 18:39:30|1744.37|1726.57|1744.65|1726.85|1744.65|1726.85|1744.37|1726.57|15
1649788780000|2022-04-12 18:39:40|1744.7|1726.9|1744.69|1726.89|1744.82|1727.02|1744.63|1726.83|13
1649788790000|2022-04-12 18:39:50|1744.71|1726.91|1744.61|1726.81|1744.75|1726.95|1744.59|1726.79|17
1649788800000|2022-04-12 18:40:00|1744.6|1726.8|1744.25|1726.45|1744.63|1726.83|1743.57|1725.77|22
1649788810000|2022-04-12 18:40:10|1744.38|1726.58|1744.8|1727|1745.55|1727.75|1744.38|1726.58|27
1649788820000|2022-04-12 18:40:20|1744.76|1726.96|1744.71|1726.91|1745.07|1727.27|1744.69|1726.89|17
1649788830000|2022-04-12 18:40:30|1744.73|1726.93|1745.2|1727.4|1745.2|1727.4|1744.71|1726.91|25
1649788840000|2022-04-12 18:40:40|1745.32|1727.52|1744.94|1727.14|1745.67|1727.87|1744.81|1727.01|20
1649788850000|2022-04-12 18:40:50|1744.97|1727.17|1744.94|1727.14|1745.14|1727.34|1744.88|1727.08|16
1649788860000|2022-04-12 18:41:00|1744.96|1727.16|1745.58|1727.78|1745.58|1727.78|1744.68|1726.88|23
1649788870000|2022-04-12 18:41:10|1745.63|1727.83|1747.5|1729.7|1747.51|1729.71|1745.63|1727.83|25
1649788880000|2022-04-12 18:41:20|1747.51|1729.71|1747.45|1729.65|1747.75|1729.95|1747.43|1729.63|13
1649788890000|2022-04-12 18:41:30|1747.47|1729.67|1748.29|1730.49|1748.29|1730.49|1747.47|1729.67|26
1649788900000|2022-04-12 18:41:40|1748.3|1730.5|1748.55|1730.75|1748.86|1731.06|1748.3|1730.5|10
1649788910000|2022-04-12 18:41:50|1748.52|1730.72|1748.55|1730.75|1748.75|1730.95|1748.51|1730.71|8
1649788920000|2022-04-12 18:42:00|1748.58|1730.78|1748.55|1730.75|1748.58|1730.78|1748.53|1730.73|3
1649788930000|2022-04-12 18:42:10|1748.53|1730.73|1747.47|1729.67|1748.53|1730.73|1747.46|1729.66|17
1649788940000|2022-04-12 18:42:20|1747.49|1729.69|1747.54|1729.74|1747.54|1729.74|1747.28|1729.48|19
1649788950000|2022-04-12 18:42:30|1747.42|1729.62|1746.12|1728.32|1747.48|1729.68|1746.12|1728.32|20
1649788960000|2022-04-12 18:42:40|1746.15|1728.35|1746.08|1728.28|1746.25|1728.45|1745.7|1727.9|27
1649788970000|2022-04-12 18:42:50|1746.04|1728.24|1745.91|1728.11|1746.05|1728.25|1745.48|1727.68|23
1649788980000|2022-04-12 18:43:00|1745.8|1728|1745.64|1727.84|1745.85|1728.05|1745.49|1727.69|9
1649788990000|2022-04-12 18:43:10|1745.6|1727.8|1744.45|1726.65|1745.6|1727.8|1744.32|1726.52|25
1649789000000|2022-04-12 18:43:20|1744.36|1726.56|1745.11|1727.31|1745.4|1727.6|1744.36|1726.56|14
1649789010000|2022-04-12 18:43:30|1745.15|1727.35|1744.96|1727.16|1745.15|1727.35|1744.91|1727.11|15
1649789020000|2022-04-12 18:43:40|1744.93|1727.13|1744.48|1726.68|1744.97|1727.17|1744.34|1726.54|13
1649789030000|2022-04-12 18:43:50|1744.5|1726.7|1744.93|1727.13|1744.93|1727.13|1744.5|1726.7|10
1649789040000|2022-04-12 18:44:00|1744.8|1727|1743.78|1725.98|1745.06|1727.26|1743.78|1725.98|19
1649789050000|2022-04-12 18:44:10|1743.74|1725.94|1743.94|1726.14|1743.94|1726.14|1743.2|1725.4|15
1649789060000|2022-04-12 18:44:20|1743.99|1726.19|1744.74|1726.94|1744.74|1726.94|1743.99|1726.19|30
1649789070000|2022-04-12 18:44:30|1744.8|1727|1744.35|1726.55|1745.13|1727.33|1744.07|1726.27|28
1649789080000|2022-04-12 18:44:40|1744.4|1726.6|1744.61|1726.81|1744.61|1726.81|1744.38|1726.58|21
1649789090000|2022-04-12 18:44:50|1744.65|1726.85|1744.35|1726.55|1744.73|1726.93|1744.32|1726.52|16
1649789100000|2022-04-12 18:45:00|1744.33|1726.53|1744.65|1726.85|1745.38|1727.58|1744.33|1726.53|28
1649789110000|2022-04-12 18:45:10|1744.69|1726.89|1746.3|1728.5|1746.34|1728.54|1744.69|1726.89|17
1649789120000|2022-04-12 18:45:20|1746.34|1728.54|1746.5|1728.7|1746.53|1728.73|1746.34|1728.54|11
1649789130000|2022-04-12 18:45:30|1746.46|1728.66|1746.16|1728.36|1746.53|1728.73|1746|1728.2|27
1649789140000|2022-04-12 18:45:40|1746.21|1728.41|1745.56|1727.76|1746.4|1728.6|1745.56|1727.76|25
1649789150000|2022-04-12 18:45:50|1745.87|1728.07|1745.78|1727.98|1745.98|1728.18|1745.57|1727.77|25
1649789160000|2022-04-12 18:46:00|1745.65|1727.85|1743.91|1726.11|1745.65|1727.85|1743.87|1726.07|28
1649789170000|2022-04-12 18:46:10|1743.64|1725.84|1743.58|1725.78|1743.64|1725.84|1743.35|1725.55|22
1649789180000|2022-04-12 18:46:20|1743.57|1725.77|1744.17|1726.37|1744.65|1726.85|1743.57|1725.77|26
1649789190000|2022-04-12 18:46:30|1743.85|1726.05|1743.94|1726.14|1744.01|1726.21|1743.59|1725.79|23
1649789200000|2022-04-12 18:46:40|1743.93|1726.13|1744.51|1726.71|1744.79|1726.99|1743.93|1726.13|25
1649789210000|2022-04-12 18:46:50|1744.49|1726.69|1745.41|1727.61|1745.41|1727.61|1744.41|1726.61|23
1649789220000|2022-04-12 18:47:00|1745.51|1727.71|1746.7|1728.9|1746.7|1728.9|1745.51|1727.71|27
1649789230000|2022-04-12 18:47:10|1746.74|1728.94|1748.4|1730.6|1748.41|1730.61|1746.74|1728.94|29
1649789240000|2022-04-12 18:47:20|1748.41|1730.61|1748.29|1730.49|1748.44|1730.64|1747.57|1729.77|30
1649789250000|2022-04-12 18:47:30|1748.34|1730.54|1747.93|1730.13|1748.55|1730.75|1747.9|1730.1|19
1649789260000|2022-04-12 18:47:40|1747.94|1730.14|1747.63|1729.83|1747.97|1730.17|1747.63|1729.83|12
1649789270000|2022-04-12 18:47:50|1747.74|1729.94|1747.6|1729.8|1747.93|1730.13|1747.51|1729.71|20
1649789280000|2022-04-12 18:48:00|1747.62|1729.82|1746.75|1728.95|1747.67|1729.87|1746.75|1728.95|14
1649789290000|2022-04-12 18:48:10|1746.67|1728.87|1745.7|1727.9|1746.8|1729|1745.67|1727.87|20
1649789300000|2022-04-12 18:48:20|1746.2|1728.4|1745.95|1728.15|1746.2|1728.4|1745.93|1728.13|9
1649789310000|2022-04-12 18:48:30|1745.78|1727.98|1745.99|1728.19|1746.04|1728.24|1745.54|1727.74|27
1649789320000|2022-04-12 18:48:40|1746.04|1728.24|1745.58|1727.78|1746.15|1728.35|1745.52|1727.72|23
1649789330000|2022-04-12 18:48:50|1745.59|1727.79|1745.51|1727.71|1745.65|1727.85|1745.49|1727.69|9
1649789340000|2022-04-12 18:49:00|1745.53|1727.73|1745.43|1727.63|1745.53|1727.73|1745.36|1727.56|11
1649789350000|2022-04-12 18:49:10|1745.38|1727.58|1745.42|1727.62|1745.45|1727.65|1745.35|1727.55|18
1649789360000|2022-04-12 18:49:20|1745.41|1727.61|1745.75|1727.95|1745.75|1727.95|1745.36|1727.56|16
1649789370000|2022-04-12 18:49:30|1746.02|1728.22|1746.41|1728.61|1746.43|1728.63|1745.83|1728.03|25
1649789380000|2022-04-12 18:49:40|1746.4|1728.6|1746.49|1728.69|1746.61|1728.81|1746.4|1728.6|11
1649789390000|2022-04-12 18:49:50|1746.51|1728.71|1746.5|1728.7|1746.56|1728.76|1746.39|1728.59|17
1649789400000|2022-04-12 18:50:00|1746.51|1728.71|1746.31|1728.51|1746.52|1728.72|1745.78|1727.98|31
1649789410000|2022-04-12 18:50:10|1746.2|1728.4|1745.81|1728.01|1746.23|1728.43|1745.7|1727.9|18
1649789420000|2022-04-12 18:50:20|1745.85|1728.05|1745.67|1727.87|1746.02|1728.22|1745.47|1727.67|24
1649789430000|2022-04-12 18:50:30|1745.71|1727.91|1746.63|1728.83|1746.63|1728.83|1745.71|1727.91|23
1649789440000|2022-04-12 18:50:40|1746.56|1728.76|1745.72|1727.92|1746.56|1728.76|1745.72|1727.92|24
1649789450000|2022-04-12 18:50:50|1745.75|1727.95|1745.72|1727.92|1745.76|1727.96|1745.64|1727.84|13
1649789460000|2022-04-12 18:51:00|1745.76|1727.96|1745.4|1727.6|1745.76|1727.96|1744.78|1726.98|26
1649789470000|2022-04-12 18:51:10|1745.55|1727.75|1745.74|1727.94|1745.78|1727.98|1745.55|1727.75|8
1649789480000|2022-04-12 18:51:20|1746.01|1728.21|1746.53|1728.73|1746.68|1728.88|1746.01|1728.21|18
1649789490000|2022-04-12 18:51:30|1746.39|1728.59|1745.35|1727.55|1746.4|1728.6|1744.93|1727.13|26
1649789500000|2022-04-12 18:51:40|1745.37|1727.57|1745.47|1727.67|1745.48|1727.68|1745.1|1727.3|16
1649789510000|2022-04-12 18:51:50|1745.46|1727.66|1745.55|1727.75|1745.55|1727.75|1745.35|1727.55|12
1649789520000|2022-04-12 18:52:00|1745.52|1727.72|1744.54|1726.74|1745.52|1727.72|1744.54|1726.74|17
1649789530000|2022-04-12 18:52:10|1744.51|1726.71|1744.74|1726.94|1745.03|1727.23|1744.51|1726.71|23
1649789540000|2022-04-12 18:52:20|1744.78|1726.98|1744.72|1726.92|1744.99|1727.19|1744.68|1726.88|17
1649789550000|2022-04-12 18:52:30|1744.74|1726.94|1745.65|1727.85|1745.66|1727.86|1744.74|1726.94|19
1649789560000|2022-04-12 18:52:40|1745.49|1727.69|1745.23|1727.43|1745.8|1728|1745.19|1727.39|21
1649789570000|2022-04-12 18:52:50|1745.25|1727.45|1745.68|1727.88|1745.8|1728|1745.25|1727.45|22
1649789580000|2022-04-12 18:53:00|1745.67|1727.87|1745.55|1727.75|1746.16|1728.36|1745.55|1727.75|21
1649789590000|2022-04-12 18:53:10|1745.64|1727.84|1745.8|1728|1746.3|1728.5|1745.57|1727.77|20
1649789600000|2022-04-12 18:53:20|1745.57|1727.77|1745.47|1727.67|1745.8|1728|1745.45|1727.65|15
1649789610000|2022-04-12 18:53:30|1745.45|1727.65|1744.57|1726.77|1745.55|1727.75|1744.47|1726.67|20
1649789620000|2022-04-12 18:53:40|1744.5|1726.7|1744.51|1726.71|1744.54|1726.74|1744.45|1726.65|15
1649789630000|2022-04-12 18:53:50|1744.42|1726.62|1744.44|1726.64|1744.54|1726.74|1744.23|1726.43|23
1649789640000|2022-04-12 18:54:00|1744.41|1726.61|1745.37|1727.57|1745.39|1727.59|1744.4|1726.6|27
1649789650000|2022-04-12 18:54:10|1745.38|1727.58|1746.38|1728.58|1746.38|1728.58|1745.36|1727.56|20
1649789660000|2022-04-12 18:54:20|1746.36|1728.56|1743.99|1726.19|1746.36|1728.56|1743.99|1726.19|28
1649789670000|2022-04-12 18:54:30|1743.93|1726.13|1743.35|1725.55|1743.93|1726.13|1742.85|1725.05|19
1649789680000|2022-04-12 18:54:40|1743.39|1725.59|1742.6|1724.8|1743.39|1725.59|1742.6|1724.8|9
1649789690000|2022-04-12 18:54:50|1742.7|1724.9|1742.7|1724.9|1743.4|1725.6|1742.7|1724.9|14
1649789700000|2022-04-12 18:55:00|1742.57|1724.77|1740.61|1722.81|1742.79|1724.99|1740.15|1722.35|24
1649789710000|2022-04-12 18:55:10|1740.66|1722.86|1741.87|1724.07|1741.87|1724.07|1740.4|1722.6|29
1649789720000|2022-04-12 18:55:20|1741.88|1724.08|1741.76|1723.96|1742.1|1724.3|1741.54|1723.74|16
1649789730000|2022-04-12 18:55:30|1741.78|1723.98|1741.45|1723.65|1741.94|1724.14|1741.45|1723.65|20
1649789740000|2022-04-12 18:55:40|1741.5|1723.7|1741.13|1723.33|1741.6|1723.8|1740.7|1722.9|14
1649789750000|2022-04-12 18:55:50|1741.2|1723.4|1741.7|1723.9|1741.7|1723.9|1741.2|1723.4|26
1649789760000|2022-04-12 18:56:00|1741.61|1723.81|1741.65|1723.85|1741.7|1723.9|1741.5|1723.7|8
1649789770000|2022-04-12 18:56:10|1741.6|1723.8|1741.73|1723.93|1741.83|1724.03|1741.43|1723.63|13
1649789780000|2022-04-12 18:56:20|1741.74|1723.94|1742.74|1724.94|1743.1|1725.3|1741.74|1723.94|25
1649789790000|2022-04-12 18:56:30|1742.75|1724.95|1743.36|1725.56|1743.37|1725.57|1742.75|1724.95|17
1649789800000|2022-04-12 18:56:40|1743.29|1725.49|1745.49|1727.69|1745.49|1727.69|1743.29|1725.49|31
1649789810000|2022-04-12 18:56:50|1745.5|1727.7|1746.45|1728.65|1746.46|1728.66|1745.5|1727.7|21
1649789820000|2022-04-12 18:57:00|1746.44|1728.64|1746.29|1728.49|1746.75|1728.95|1745.75|1727.95|28
1649789830000|2022-04-12 18:57:10|1746.3|1728.5|1747.15|1729.35|1747.15|1729.35|1746.29|1728.49|25
1649789840000|2022-04-12 18:57:20|1747.16|1729.36|1746.34|1728.54|1747.16|1729.36|1745.78|1727.98|24
1649789850000|2022-04-12 18:57:30|1746.5|1728.7|1747.5|1729.7|1747.54|1729.74|1746.5|1728.7|15
1649789860000|2022-04-12 18:57:40|1747.4|1729.6|1747.56|1729.76|1747.56|1729.76|1747.1|1729.3|20
1649789870000|2022-04-12 18:57:50|1747.58|1729.78|1747.95|1730.15|1748.02|1730.22|1747.46|1729.66|20
1649789880000|2022-04-12 18:58:00|1747.89|1730.09|1748.43|1730.63|1748.43|1730.63|1747.81|1730.01|17
1649789890000|2022-04-12 18:58:10|1748.63|1730.83|1747.08|1729.28|1748.63|1730.83|1746.78|1728.98|24
1649789900000|2022-04-12 18:58:20|1746.4|1728.6|1746.12|1728.32|1746.58|1728.78|1745.81|1728.01|24
1649789910000|2022-04-12 18:58:30|1745.91|1728.11|1745.71|1727.91|1746.19|1728.39|1745.71|1727.91|17
1649789920000|2022-04-12 18:58:40|1745.7|1727.9|1744.77|1726.97|1745.75|1727.95|1744.61|1726.81|22
1649789930000|2022-04-12 18:58:50|1744.78|1726.98|1744.24|1726.44|1744.78|1726.98|1744.01|1726.21|18
1649789940000|2022-04-12 18:59:00|1744.23|1726.43|1744.32|1726.52|1744.39|1726.59|1743.81|1726.01|20
1649789950000|2022-04-12 18:59:10|1744.31|1726.51|1744.23|1726.43|1744.4|1726.6|1744.21|1726.41|19
1649789960000|2022-04-12 18:59:20|1744.22|1726.42|1744.44|1726.64|1744.44|1726.64|1743.7|1725.9|21
1649789970000|2022-04-12 18:59:30|1744.43|1726.63|1745.15|1727.35|1745.16|1727.36|1744.32|1726.52|21
1649789980000|2022-04-12 18:59:40|1745.14|1727.34|1745.35|1727.55|1745.36|1727.56|1744.95|1727.15|18
1649789990000|2022-04-12 18:59:50|1745.14|1727.34|1745.22|1727.42|1745.4|1727.6|1745.14|1727.34|21
1649790000000|2022-04-12 19:00:00|1745.24|1727.44|1743.35|1725.55|1745.37|1727.57|1743.35|1725.55|31
1649790010000|2022-04-12 19:00:10|1743.32|1725.52|1741.88|1724.08|1743.38|1725.58|1741.1|1723.3|29
1649790020000|2022-04-12 19:00:20|1741.93|1724.13|1744.58|1726.78|1744.58|1726.78|1741.93|1724.13|36
1649790030000|2022-04-12 19:00:30|1744.63|1726.83|1745.37|1727.57|1745.45|1727.65|1744.54|1726.74|23
1649790040000|2022-04-12 19:00:40|1745.36|1727.56|1745.55|1727.75|1745.55|1727.75|1745.35|1727.55|12
1649790050000|2022-04-12 19:00:50|1745.56|1727.76|1746.41|1728.61|1746.43|1728.63|1745.55|1727.75|16
1649790060000|2022-04-12 19:01:00|1746.39|1728.59|1746.1|1728.3|1746.41|1728.61|1746.05|1728.25|24
1649790070000|2022-04-12 19:01:10|1746.14|1728.34|1745.82|1728.02|1746.24|1728.44|1745.62|1727.82|17
1649790080000|2022-04-12 19:01:20|1745.76|1727.96|1746.41|1728.61|1746.41|1728.61|1745.64|1727.84|22
1649790090000|2022-04-12 19:01:30|1746.42|1728.62|1747.4|1729.6|1747.4|1729.6|1746.37|1728.57|16
1649790100000|2022-04-12 19:01:40|1747.55|1729.75|1747.99|1730.19|1748.54|1730.74|1747.55|1729.75|22
1649790110000|2022-04-12 19:01:50|1747.78|1729.98|1747.6|1729.8|1747.81|1730.01|1747.55|1729.75|18
1649790120000|2022-04-12 19:02:00|1747.61|1729.81|1746.95|1729.15|1747.65|1729.85|1746.95|1729.15|21
1649790130000|2022-04-12 19:02:10|1746.91|1729.11|1746.49|1728.69|1747.03|1729.23|1746.36|1728.56|28
1649790140000|2022-04-12 19:02:20|1746.26|1728.46|1745.72|1727.92|1746.26|1728.46|1745.55|1727.75|21
1649790150000|2022-04-12 19:02:30|1745.41|1727.61|1745.39|1727.59|1745.61|1727.81|1745.39|1727.59|13
1649790160000|2022-04-12 19:02:40|1745.38|1727.58|1743.83|1726.03|1745.38|1727.58|1743.83|1726.03|16
1649790170000|2022-04-12 19:02:50|1743.86|1726.06|1743.48|1725.68|1743.86|1726.06|1743.48|1725.68|20
1649790180000|2022-04-12 19:03:00|1743.46|1725.66|1741.35|1723.55|1743.46|1725.66|1741.34|1723.54|34
1649790190000|2022-04-12 19:03:10|1741.34|1723.54|1740.2|1722.4|1741.34|1723.54|1740.14|1722.34|25
1649790200000|2022-04-12 19:03:20|1740.18|1722.38|1738.34|1720.54|1740.24|1722.44|1738.32|1720.52|23
1649790210000|2022-04-12 19:03:30|1738.46|1720.66|1738.66|1720.86|1738.67|1720.87|1738.3|1720.5|13
1649790220000|2022-04-12 19:03:40|1738.71|1720.91|1738.27|1720.47|1738.78|1720.98|1738.27|1720.47|12
1649790230000|2022-04-12 19:03:50|1738.29|1720.49|1738.4|1720.6|1738.48|1720.68|1738.29|1720.49|21
1649790240000|2022-04-12 19:04:00|1738.2|1720.4|1738.5|1720.7|1738.51|1720.71|1738.15|1720.35|23
1649790250000|2022-04-12 19:04:10|1738.51|1720.71|1739.47|1721.67|1739.49|1721.69|1738.49|1720.69|21
1649790260000|2022-04-12 19:04:20|1739.46|1721.66|1739.52|1721.72|1739.52|1721.72|1739.38|1721.58|12
1649790270000|2022-04-12 19:04:30|1739.53|1721.73|1739.47|1721.67|1739.55|1721.75|1739.37|1721.57|14
1649790280000|2022-04-12 19:04:40|1739.36|1721.56|1739.46|1721.66|1739.47|1721.67|1739.16|1721.36|17
1649790290000|2022-04-12 19:04:50|1739.5|1721.7|1739.59|1721.79|1739.69|1721.89|1739.5|1721.7|16
1649790300000|2022-04-12 19:05:00|1739.7|1721.9|1741.29|1723.49|1741.45|1723.65|1739.69|1721.89|28
1649790310000|2022-04-12 19:05:10|1741.27|1723.47|1741.29|1723.49|1741.3|1723.5|1740.81|1723.01|22
1649790320000|2022-04-12 19:05:20|1741.28|1723.48|1741.37|1723.57|1741.37|1723.57|1740.79|1722.99|16
1649790330000|2022-04-12 19:05:30|1741.38|1723.58|1741.17|1723.37|1741.38|1723.58|1741.17|1723.37|15
1649790340000|2022-04-12 19:05:40|1741.05|1723.25|1740.36|1722.56|1741.05|1723.25|1740.27|1722.47|27
1649790350000|2022-04-12 19:05:50|1740.43|1722.63|1741.44|1723.64|1741.55|1723.75|1740.43|1722.63|22
1649790360000|2022-04-12 19:06:00|1741.42|1723.62|1742.44|1724.64|1742.44|1724.64|1741.25|1723.45|27
1649790370000|2022-04-12 19:06:10|1742.42|1724.62|1743.56|1725.76|1743.56|1725.76|1742.42|1724.62|25
1649790380000|2022-04-12 19:06:20|1743.59|1725.79|1741.95|1724.15|1743.71|1725.91|1741.95|1724.15|21
1649790390000|2022-04-12 19:06:30|1741.94|1724.14|1741.39|1723.59|1741.94|1724.14|1741.32|1723.52|22
1649790400000|2022-04-12 19:06:40|1741.36|1723.56|1741.38|1723.58|1741.39|1723.59|1740.66|1722.86|28
1649790410000|2022-04-12 19:06:50|1741.39|1723.59|1742.02|1724.22|1742.25|1724.45|1741.39|1723.59|23
1649790420000|2022-04-12 19:07:00|1742.06|1724.26|1742.09|1724.29|1742.28|1724.48|1741.73|1723.93|25
1649790430000|2022-04-12 19:07:10|1742.15|1724.35|1742.03|1724.23|1742.17|1724.37|1741.49|1723.69|30
1649790440000|2022-04-12 19:07:20|1742.04|1724.24|1741.9|1724.1|1742.21|1724.41|1741.9|1724.1|18
1649790450000|2022-04-12 19:07:30|1741.92|1724.12|1741.61|1723.81|1742.08|1724.28|1741.6|1723.8|18
1649790460000|2022-04-12 19:07:40|1741.62|1723.82|1741.22|1723.42|1741.72|1723.92|1741.07|1723.27|21
1649790470000|2022-04-12 19:07:50|1741.13|1723.33|1740.29|1722.49|1741.13|1723.33|1739.74|1721.94|30
1649790480000|2022-04-12 19:08:00|1740.11|1722.31|1740.18|1722.38|1740.58|1722.78|1740.01|1722.21|19
1649790490000|2022-04-12 19:08:10|1740.17|1722.37|1739.36|1721.56|1740.17|1722.37|1738.71|1720.91|31
1649790500000|2022-04-12 19:08:20|1739.35|1721.55|1737.59|1719.79|1739.35|1721.55|1737.59|1719.79|22
1649790510000|2022-04-12 19:08:30|1737.73|1719.93|1738.6|1720.8|1738.6|1720.8|1737.4|1719.6|28
1649790520000|2022-04-12 19:08:40|1738.55|1720.75|1737.72|1719.92|1738.55|1720.75|1737.6|1719.8|22
1649790530000|2022-04-12 19:08:50|1737.65|1719.85|1737.7|1719.9|1738.2|1720.4|1737.42|1719.62|19
1649790540000|2022-04-12 19:09:00|1737.65|1719.85|1737.8|1720|1738.4|1720.6|1737.46|1719.66|21
1649790550000|2022-04-12 19:09:10|1737.91|1720.11|1739.35|1721.55|1739.45|1721.65|1737.42|1719.62|27
1649790560000|2022-04-12 19:09:20|1739.37|1721.57|1740.4|1722.6|1740.55|1722.75|1739.37|1721.57|22
1649790570000|2022-04-12 19:09:30|1740.38|1722.58|1739.26|1721.46|1740.39|1722.59|1739.22|1721.42|18
1649790580000|2022-04-12 19:09:40|1739.18|1721.38|1738.65|1720.85|1739.24|1721.44|1738.65|1720.85|8
1649790590000|2022-04-12 19:09:50|1738.63|1720.83|1739.23|1721.43|1739.23|1721.43|1737.96|1720.16|24
1649790600000|2022-04-12 19:10:00|1739.42|1721.62|1739.7|1721.9|1739.7|1721.9|1739.4|1721.6|11
1649790610000|2022-04-12 19:10:10|1739.55|1721.75|1740.25|1722.45|1740.25|1722.45|1738.89|1721.09|18
1649790620000|2022-04-12 19:10:20|1740.31|1722.51|1739.23|1721.43|1740.31|1722.51|1739.21|1721.41|26
1649790630000|2022-04-12 19:10:30|1739.27|1721.47|1739.36|1721.56|1739.4|1721.6|1738.85|1721.05|22
1649790640000|2022-04-12 19:10:40|1739.42|1721.62|1739.54|1721.74|1740.18|1722.38|1739.42|1721.62|15
1649790650000|2022-04-12 19:10:50|1739.44|1721.64|1739.21|1721.41|1739.44|1721.64|1739.08|1721.28|19
1649790660000|2022-04-12 19:11:00|1739.19|1721.39|1738.45|1720.65|1739.24|1721.44|1738.45|1720.65|16
1649790670000|2022-04-12 19:11:10|1738.48|1720.68|1738.41|1720.61|1739.1|1721.3|1738.32|1720.52|13
1649790680000|2022-04-12 19:11:20|1738.32|1720.52|1737.67|1719.87|1738.41|1720.61|1737.67|1719.87|10
1649790690000|2022-04-12 19:11:30|1738.04|1720.24|1738.31|1720.51|1738.33|1720.53|1737.96|1720.16|8
1649790700000|2022-04-12 19:11:40|1738.13|1720.33|1738.34|1720.54|1738.35|1720.55|1738.13|1720.33|16
1649790710000|2022-04-12 19:11:50|1738.35|1720.55|1738.95|1721.15|1738.95|1721.15|1738.32|1720.52|19
1649790720000|2022-04-12 19:12:00|1738.98|1721.18|1738.55|1720.75|1739.19|1721.39|1738.33|1720.53|22
1649790730000|2022-04-12 19:12:10|1738.39|1720.59|1738.27|1720.47|1738.41|1720.61|1738.2|1720.4|12
1649790740000|2022-04-12 19:12:20|1738.15|1720.35|1738.23|1720.43|1738.29|1720.49|1738.15|1720.35|10
1649790750000|2022-04-12 19:12:30|1738.16|1720.36|1737.65|1719.85|1738.4|1720.6|1737.65|1719.85|23
1649790760000|2022-04-12 19:12:40|1737.48|1719.68|1737.37|1719.57|1737.48|1719.68|1736.42|1718.62|25
1649790770000|2022-04-12 19:12:50|1737.24|1719.44|1737.56|1719.76|1737.56|1719.76|1737.24|1719.44|17
1649790780000|2022-04-12 19:13:00|1738.07|1720.27|1736.59|1718.79|1738.2|1720.4|1736.59|1718.79|29
1649790790000|2022-04-12 19:13:10|1736.79|1718.99|1737.54|1719.74|1737.61|1719.81|1736.57|1718.77|22
1649790800000|2022-04-12 19:13:20|1737.46|1719.66|1738.01|1720.21|1738.46|1720.66|1737.46|1719.66|17
1649790810000|2022-04-12 19:13:30|1737.94|1720.14|1737.41|1719.61|1737.94|1720.14|1737.41|1719.61|16
1649790820000|2022-04-12 19:13:40|1737.45|1719.65|1737.2|1719.4|1737.48|1719.68|1737.11|1719.31|20
1649790830000|2022-04-12 19:13:50|1737.29|1719.49|1737.42|1719.62|1737.45|1719.65|1737.29|1719.49|18
1649790840000|2022-04-12 19:14:00|1737.58|1719.78|1738.75|1720.95|1738.75|1720.95|1737.58|1719.78|7
1649790850000|2022-04-12 19:14:10|1738.58|1720.78|1737.85|1720.05|1738.58|1720.78|1737.75|1719.95|14
1649790860000|2022-04-12 19:14:20|1737.65|1719.85|1738.36|1720.56|1738.4|1720.6|1737.49|1719.69|13
1649790870000|2022-04-12 19:14:30|1738.4|1720.6|1737.7|1719.9|1738.4|1720.6|1737.65|1719.85|6
1649790880000|2022-04-12 19:14:40|1737.46|1719.66|1737.65|1719.85|1737.65|1719.85|1737.46|1719.66|5
1649790890000|2022-04-12 19:14:50|1737.56|1719.76|1737.57|1719.77|1737.69|1719.89|1737.56|1719.76|6
1649790900000|2022-04-12 19:15:00|1737.53|1719.73|1737.5|1719.7|1737.75|1719.95|1737.48|1719.68|7
1649790910000|2022-04-12 19:15:10|1737.41|1719.61|1737.4|1719.6|1737.41|1719.61|1736.96|1719.16|15
1649790920000|2022-04-12 19:15:20|1737.33|1719.53|1736.4|1718.6|1737.42|1719.62|1736.25|1718.45|16
1649790930000|2022-04-12 19:15:30|1736.04|1718.24|1735.65|1717.85|1736.04|1718.24|1735.65|1717.85|5
1649790940000|2022-04-12 19:15:40|1735.6|1717.8|1735.82|1718.02|1735.82|1718.02|1735.52|1717.72|18
1649790950000|2022-04-12 19:15:50|1736.09|1718.29|1737.4|1719.6|1737.4|1719.6|1736.09|1718.29|16
1649790960000|2022-04-12 19:16:00|1737.42|1719.62|1737.39|1719.59|1738.37|1720.57|1737.38|1719.58|24
1649790970000|2022-04-12 19:16:10|1737.4|1719.6|1738.32|1720.52|1738.32|1720.52|1737.32|1719.52|12
1649790980000|2022-04-12 19:16:20|1738.13|1720.33|1738.38|1720.58|1738.45|1720.65|1737.79|1719.99|17
1649790990000|2022-04-12 19:16:30|1738.41|1720.61|1738.7|1720.9|1738.7|1720.9|1738.36|1720.56|12
1649791000000|2022-04-12 19:16:40|1738.44|1720.64|1738.49|1720.69|1738.65|1720.85|1738.44|1720.64|9
1649791010000|2022-04-12 19:16:50|1738.47|1720.67|1738.41|1720.61|1738.47|1720.67|1737.83|1720.03|12
1649791020000|2022-04-12 19:17:00|1738.36|1720.56|1736.7|1718.9|1738.4|1720.6|1736.55|1718.75|23
1649791030000|2022-04-12 19:17:10|1736.43|1718.63|1736.4|1718.6|1736.75|1718.95|1736.38|1718.58|17
1649791040000|2022-04-12 19:17:20|1736.06|1718.26|1736.35|1718.55|1736.4|1718.6|1735.6|1717.8|15
1649791050000|2022-04-12 19:17:30|1736.36|1718.56|1736.4|1718.6|1736.72|1718.92|1736.36|1718.56|15
1649791060000|2022-04-12 19:17:40|1736.81|1719.01|1736.35|1718.55|1736.81|1719.01|1736.31|1718.51|7
1649791070000|2022-04-12 19:17:50|1736.4|1718.6|1736.4|1718.6|1736.4|1718.6|1736.36|1718.56|3
1649791090000|2022-04-12 19:18:10|1736.7|1718.9|1736.28|1718.48|1736.7|1718.9|1735.96|1718.16|10
1649791100000|2022-04-12 19:18:20|1736.26|1718.46|1736.08|1718.28|1736.26|1718.46|1735.63|1717.83|25
1649791110000|2022-04-12 19:18:30|1736.12|1718.32|1735.6|1717.8|1736.21|1718.41|1735.56|1717.76|10
1649791120000|2022-04-12 19:18:40|1735.61|1717.81|1736.4|1718.6|1736.42|1718.62|1735.6|1717.8|27
1649791130000|2022-04-12 19:18:50|1736.33|1718.53|1736.7|1718.9|1737.02|1719.22|1736.33|1718.53|21
1649791140000|2022-04-12 19:19:00|1736.64|1718.84|1737.18|1719.38|1737.25|1719.45|1736.58|1718.78|9
1649791150000|2022-04-12 19:19:10|1737.2|1719.4|1736.52|1718.72|1737.2|1719.4|1736.46|1718.66|15
1649791160000|2022-04-12 19:19:20|1736.54|1718.74|1736.7|1718.9|1736.75|1718.95|1736.4|1718.6|11
1649791170000|2022-04-12 19:19:30|1736.5|1718.7|1736.4|1718.6|1736.7|1718.9|1736.4|1718.6|5
1649791190000|2022-04-12 19:19:50|1736.38|1718.58|1738.4|1720.6|1738.4|1720.6|1736.38|1718.58|23
1649791200000|2022-04-12 19:20:00|1738.43|1720.63|1739.4|1721.6|1739.48|1721.68|1738.43|1720.63|9
1649791210000|2022-04-12 19:20:10|1739.59|1721.79|1740.39|1722.59|1740.55|1722.75|1739.59|1721.79|10
1649791220000|2022-04-12 19:20:20|1740.43|1722.63|1741.4|1723.6|1741.4|1723.6|1740.41|1722.61|10
1649791230000|2022-04-12 19:20:30|1741.42|1723.62|1742.4|1724.6|1742.48|1724.68|1741.42|1723.62|14
1649791240000|2022-04-12 19:20:40|1742.29|1724.49|1739.55|1721.75|1742.29|1724.49|1739.4|1721.6|34
1649791250000|2022-04-12 19:20:50|1739.52|1721.72|1740.3|1722.5|1740.3|1722.5|1739.4|1721.6|18
1649791260000|2022-04-12 19:21:00|1740.26|1722.46|1741.28|1723.48|1741.28|1723.48|1740.26|1722.46|25
1649791270000|2022-04-12 19:21:10|1741.29|1723.49|1739.33|1721.53|1741.32|1723.52|1739.33|1721.53|22
1649791280000|2022-04-12 19:21:20|1739.32|1721.52|1738.32|1720.52|1739.32|1721.52|1738.25|1720.45|21
1649791290000|2022-04-12 19:21:30|1738.37|1720.57|1738.4|1720.6|1738.42|1720.62|1737.91|1720.11|11
1649791300000|2022-04-12 19:21:40|1738.42|1720.62|1738.4|1720.6|1738.43|1720.63|1738.38|1720.58|5
1649791310000|2022-04-12 19:21:50|1738.71|1720.91|1736.85|1719.05|1738.71|1720.91|1736.85|1719.05|15
1649791320000|2022-04-12 19:22:00|1737.12|1719.32|1736.5|1718.7|1737.4|1719.6|1736.44|1718.64|26
1649791330000|2022-04-12 19:22:10|1736.45|1718.65|1736.45|1718.65|1736.55|1718.75|1736.35|1718.55|16
1649791340000|2022-04-12 19:22:20|1736.37|1718.57|1737.05|1719.25|1737.05|1719.25|1736.31|1718.51|19
1649791350000|2022-04-12 19:22:30|1737.09|1719.29|1737.37|1719.57|1738.01|1720.21|1737.09|1719.29|30
1649791360000|2022-04-12 19:22:40|1737.39|1719.59|1737.4|1719.6|1737.45|1719.65|1737.32|1719.52|14
1649791370000|2022-04-12 19:22:50|1737.38|1719.58|1737.35|1719.55|1737.39|1719.59|1737.29|1719.49|6
1649791380000|2022-04-12 19:23:00|1737.29|1719.49|1738.33|1720.53|1738.35|1720.55|1737.29|1719.49|19
1649791390000|2022-04-12 19:23:10|1738.34|1720.54|1739.24|1721.44|1739.4|1721.6|1738.29|1720.49|15
1649791400000|2022-04-12 19:23:20|1739.4|1721.6|1740.33|1722.53|1740.33|1722.53|1739.4|1721.6|3
1649791410000|2022-04-12 19:23:30|1740.16|1722.36|1739.72|1721.92|1740.17|1722.37|1739.7|1721.9|19
1649791420000|2022-04-12 19:23:40|1739.71|1721.91|1740.2|1722.4|1740.28|1722.48|1739.71|1721.91|26
1649791430000|2022-04-12 19:23:50|1739.7|1721.9|1739.52|1721.72|1739.7|1721.9|1739.45|1721.65|14
1649791440000|2022-04-12 19:24:00|1739.54|1721.74|1739.99|1722.19|1740.04|1722.24|1739.45|1721.65|24
1649791450000|2022-04-12 19:24:10|1740.02|1722.22|1739.53|1721.73|1740.14|1722.34|1739.47|1721.67|19
1649791460000|2022-04-12 19:24:20|1739.57|1721.77|1739.75|1721.95|1740.36|1722.56|1739.49|1721.69|14
1649791470000|2022-04-12 19:24:30|1739.65|1721.85|1738.77|1720.97|1739.65|1721.85|1738.64|1720.84|22
1649791480000|2022-04-12 19:24:40|1738.88|1721.08|1738.22|1720.42|1738.88|1721.08|1738.22|1720.42|16
1649791490000|2022-04-12 19:24:50|1738.2|1720.4|1737.55|1719.75|1738.2|1720.4|1737.55|1719.75|13
1649791500000|2022-04-12 19:25:00|1737.56|1719.76|1737.16|1719.36|1737.58|1719.78|1736.41|1718.61|24
1649791510000|2022-04-12 19:25:10|1737.39|1719.59|1736.68|1718.88|1737.81|1720.01|1736.64|1718.84|29
1649791520000|2022-04-12 19:25:20|1736.55|1718.75|1735.4|1717.6|1736.55|1718.75|1735.4|1717.6|24
1649791530000|2022-04-12 19:25:30|1735.29|1717.49|1735.54|1717.74|1735.61|1717.81|1735.29|1717.49|19
1649791540000|2022-04-12 19:25:40|1735.6|1717.8|1735.2|1717.4|1735.6|1717.8|1735.19|1717.39|13
1649791550000|2022-04-12 19:25:50|1734.97|1717.17|1735.49|1717.69|1735.5|1717.7|1734.79|1716.99|23
1649791560000|2022-04-12 19:26:00|1735.48|1717.68|1735.32|1717.52|1735.65|1717.85|1734.85|1717.05|25
1649791570000|2022-04-12 19:26:10|1735.35|1717.55|1736.62|1718.82|1736.97|1719.17|1735.35|1717.55|23
1649791580000|2022-04-12 19:26:20|1736.7|1718.9|1736.65|1718.85|1736.7|1718.9|1736.37|1718.57|11
1649791590000|2022-04-12 19:26:30|1736.6|1718.8|1736.6|1718.8|1736.63|1718.83|1736.49|1718.69|11
1649791600000|2022-04-12 19:26:40|1736.43|1718.63|1737.42|1719.62|1737.44|1719.64|1736.43|1718.63|17
1649791610000|2022-04-12 19:26:50|1737.46|1719.66|1738.58|1720.78|1738.65|1720.85|1737.44|1719.64|22
1649791620000|2022-04-12 19:27:00|1738.6|1720.8|1739.14|1721.34|1739.29|1721.49|1738.56|1720.76|21
1649791630000|2022-04-12 19:27:10|1739.15|1721.35|1738.57|1720.77|1739.22|1721.42|1738.57|1720.77|14
1649791640000|2022-04-12 19:27:20|1738.34|1720.54|1738.16|1720.36|1738.56|1720.76|1737.72|1719.92|23
1649791650000|2022-04-12 19:27:30|1738.27|1720.47|1737.48|1719.68|1738.49|1720.69|1737.48|1719.68|23
1649791660000|2022-04-12 19:27:40|1737.49|1719.69|1738.51|1720.71|1738.51|1720.71|1737.49|1719.69|20
1649791670000|2022-04-12 19:27:50|1738.53|1720.73|1738.17|1720.37|1738.53|1720.73|1738.17|1720.37|24
1649791680000|2022-04-12 19:28:00|1738.16|1720.36|1737.25|1719.45|1738.26|1720.46|1737.24|1719.44|25
1649791690000|2022-04-12 19:28:10|1737.38|1719.58|1737.17|1719.37|1738.12|1720.32|1736.7|1718.9|24
1649791700000|2022-04-12 19:28:20|1737.24|1719.44|1737.3|1719.5|1737.33|1719.53|1736.7|1718.9|14
1649791710000|2022-04-12 19:28:30|1737.35|1719.55|1736.51|1718.71|1737.47|1719.67|1736.51|1718.71|10
1649791720000|2022-04-12 19:28:40|1736.63|1718.83|1736.44|1718.64|1736.7|1718.9|1736.43|1718.63|19
1649791730000|2022-04-12 19:28:50|1736.43|1718.63|1736.41|1718.61|1737|1719.2|1736.4|1718.6|23
1649791740000|2022-04-12 19:29:00|1736.42|1718.62|1735.79|1717.99|1736.5|1718.7|1735.79|1717.99|19
1649791750000|2022-04-12 19:29:10|1735.75|1717.95|1735.52|1717.72|1735.79|1717.99|1735.39|1717.59|27
1649791760000|2022-04-12 19:29:20|1735.57|1717.77|1735.81|1718.01|1736.44|1718.64|1735.55|1717.75|33
1649791770000|2022-04-12 19:29:30|1735.79|1717.99|1736.44|1718.64|1736.47|1718.67|1735.71|1717.91|24
1649791780000|2022-04-12 19:29:40|1736.45|1718.65|1736.61|1718.81|1736.78|1718.98|1736.42|1718.62|25
1649791790000|2022-04-12 19:29:50|1736.63|1718.83|1737.27|1719.47|1737.27|1719.47|1736.61|1718.81|24
1649791800000|2022-04-12 19:30:00|1737.22|1719.42|1736.23|1718.43|1737.22|1719.42|1735.7|1717.9|35
1649791810000|2022-04-12 19:30:10|1736.31|1718.51|1737.41|1719.61|1737.43|1719.63|1736.28|1718.48|25
1649791820000|2022-04-12 19:30:20|1737.42|1719.62|1737.37|1719.57|1737.86|1720.06|1737.3|1719.5|29
1649791830000|2022-04-12 19:30:30|1737.4|1719.6|1737.35|1719.55|1737.4|1719.6|1736.8|1719|25
1649791840000|2022-04-12 19:30:40|1737.34|1719.54|1738.22|1720.42|1738.22|1720.42|1737.29|1719.49|25
1649791850000|2022-04-12 19:30:50|1738.29|1720.49|1737.93|1720.13|1738.4|1720.6|1737.93|1720.13|9
1649791860000|2022-04-12 19:31:00|1737.8|1720|1738.4|1720.6|1738.4|1720.6|1737.48|1719.68|14
1649791870000|2022-04-12 19:31:10|1738.49|1720.69|1738.44|1720.64|1738.69|1720.89|1738.4|1720.6|10
1649791880000|2022-04-12 19:31:20|1738.43|1720.63|1738.47|1720.67|1738.47|1720.67|1738.43|1720.63|2
1649791890000|2022-04-12 19:31:30|1738.43|1720.63|1738.13|1720.33|1738.7|1720.9|1738.09|1720.29|10
1649791900000|2022-04-12 19:31:40|1738.16|1720.36|1738.4|1720.6|1738.46|1720.66|1738.12|1720.32|11
1649791920000|2022-04-12 19:32:00|1738.33|1720.53|1738.4|1720.6|1738.4|1720.6|1738.23|1720.43|6
1649791930000|2022-04-12 19:32:10|1738.5|1720.7|1739.18|1721.38|1739.31|1721.51|1738.5|1720.7|15
1649791940000|2022-04-12 19:32:20|1739.27|1721.47|1739.2|1721.4|1739.51|1721.71|1739.2|1721.4|19
1649791950000|2022-04-12 19:32:30|1739.25|1721.45|1738.99|1721.19|1739.37|1721.57|1738.92|1721.12|16
1649791960000|2022-04-12 19:32:40|1738.78|1720.98|1737.28|1719.48|1738.78|1720.98|1737.24|1719.44|23
1649791970000|2022-04-12 19:32:50|1736.88|1719.08|1736.43|1718.63|1737.2|1719.4|1736.37|1718.57|21
1649791980000|2022-04-12 19:33:00|1736.45|1718.65|1735.44|1717.64|1736.45|1718.65|1735.41|1717.61|27
1649791990000|2022-04-12 19:33:10|1735.46|1717.66|1736.22|1718.42|1736.22|1718.42|1735.31|1717.51|25
1649792000000|2022-04-12 19:33:20|1736.23|1718.43|1737.7|1719.9|1737.7|1719.9|1736.2|1718.4|28
1649792010000|2022-04-12 19:33:30|1737.87|1720.07|1738.92|1721.12|1738.92|1721.12|1737.87|1720.07|27
1649792020000|2022-04-12 19:33:40|1738.89|1721.09|1740.32|1722.52|1740.32|1722.52|1738.89|1721.09|25
1649792030000|2022-04-12 19:33:50|1740.27|1722.47|1740.47|1722.67|1741.19|1723.39|1740.27|1722.47|25
1649792040000|2022-04-12 19:34:00|1740.5|1722.7|1740.52|1722.72|1741.04|1723.24|1740.29|1722.49|34
1649792050000|2022-04-12 19:34:10|1740.55|1722.75|1740.48|1722.68|1740.55|1722.75|1740.38|1722.58|23
1649792060000|2022-04-12 19:34:20|1740.5|1722.7|1740.4|1722.6|1740.63|1722.83|1740.32|1722.52|25
1649792070000|2022-04-12 19:34:30|1740.57|1722.77|1741.18|1723.38|1741.19|1723.39|1740.4|1722.6|16
1649792080000|2022-04-12 19:34:40|1741.27|1723.47|1742.02|1724.22|1742.14|1724.34|1741.26|1723.46|17
1649792090000|2022-04-12 19:34:50|1741.95|1724.15|1742.05|1724.25|1742.11|1724.31|1741.62|1723.82|12
1649792100000|2022-04-12 19:35:00|1742.04|1724.24|1741.98|1724.18|1742.23|1724.43|1741.98|1724.18|7
1649792110000|2022-04-12 19:35:10|1742.02|1724.22|1743.4|1725.6|1743.4|1725.6|1741.73|1723.93|14
1649792120000|2022-04-12 19:35:20|1743.49|1725.69|1744.46|1726.66|1744.49|1726.69|1743.4|1725.6|8
1649792130000|2022-04-12 19:35:30|1744.45|1726.65|1746.29|1728.49|1746.29|1728.49|1744.42|1726.62|32
1649792140000|2022-04-12 19:35:40|1746.53|1728.73|1745.6|1727.8|1746.64|1728.84|1745.58|1727.78|30
1649792150000|2022-04-12 19:35:50|1745.61|1727.81|1746.07|1728.27|1746.1|1728.3|1745.52|1727.72|18
1649792160000|2022-04-12 19:36:00|1746.2|1728.4|1745.88|1728.08|1746.45|1728.65|1745.87|1728.07|20
1649792170000|2022-04-12 19:36:10|1745.68|1727.88|1745.52|1727.72|1745.78|1727.98|1745.52|1727.72|8
1649792180000|2022-04-12 19:36:20|1745.64|1727.84|1745.43|1727.63|1745.64|1727.84|1744.81|1727.01|20
1649792190000|2022-04-12 19:36:30|1745.42|1727.62|1745.44|1727.64|1745.56|1727.76|1745.37|1727.57|18
1649792200000|2022-04-12 19:36:40|1745.43|1727.63|1746.03|1728.23|1746.07|1728.27|1745.43|1727.63|23
1649792210000|2022-04-12 19:36:50|1746.05|1728.25|1746|1728.2|1746.05|1728.25|1745.97|1728.17|7
1649792220000|2022-04-12 19:37:00|1745.99|1728.19|1745.4|1727.6|1746.08|1728.28|1745.4|1727.6|17
1649792230000|2022-04-12 19:37:10|1745.48|1727.68|1745.42|1727.62|1745.61|1727.81|1745.42|1727.62|24
1649792240000|2022-04-12 19:37:20|1745.44|1727.64|1745.59|1727.79|1746|1728.2|1745.43|1727.63|22
1649792250000|2022-04-12 19:37:30|1745.58|1727.78|1745.44|1727.64|1745.62|1727.82|1745.3|1727.5|14
1649792260000|2022-04-12 19:37:40|1745.43|1727.63|1745.31|1727.51|1745.43|1727.63|1745.19|1727.39|14
1649792270000|2022-04-12 19:37:50|1745.03|1727.23|1745.43|1727.63|1745.45|1727.65|1745.03|1727.23|13
1649792280000|2022-04-12 19:38:00|1745.5|1727.7|1745.15|1727.35|1745.72|1727.92|1745.02|1727.22|20
1649792290000|2022-04-12 19:38:10|1745.3|1727.5|1745.72|1727.92|1745.72|1727.92|1744.99|1727.19|30
1649792300000|2022-04-12 19:38:20|1745.74|1727.94|1746.55|1728.75|1746.55|1728.75|1745.74|1727.94|12
1649792310000|2022-04-12 19:38:30|1746.4|1728.6|1746.7|1728.9|1746.7|1728.9|1746.4|1728.6|4
1649792320000|2022-04-12 19:38:40|1746.6|1728.8|1747.35|1729.55|1747.39|1729.59|1746.56|1728.76|16
1649792330000|2022-04-12 19:38:50|1747.28|1729.48|1747.68|1729.88|1747.68|1729.88|1746.75|1728.95|34
1649792340000|2022-04-12 19:39:00|1747.66|1729.86|1748.35|1730.55|1748.41|1730.61|1747.43|1729.63|30
1649792350000|2022-04-12 19:39:10|1748.33|1730.53|1747.74|1729.94|1748.35|1730.55|1747.62|1729.82|19
1649792360000|2022-04-12 19:39:20|1747.75|1729.95|1747.65|1729.85|1747.87|1730.07|1747.63|1729.83|14
1649792370000|2022-04-12 19:39:30|1747.64|1729.84|1747.65|1729.85|1747.65|1729.85|1747.44|1729.64|11
1649792380000|2022-04-12 19:39:40|1747.66|1729.86|1747.83|1730.03|1747.83|1730.03|1747.66|1729.86|7
1649792390000|2022-04-12 19:39:50|1748.09|1730.29|1747.93|1730.13|1748.09|1730.29|1747.93|1730.13|5
1649792400000|2022-04-12 19:40:00|1747.68|1729.88|1747.56|1729.76|1747.68|1729.88|1747.45|1729.65|20
1649792410000|2022-04-12 19:40:10|1747.43|1729.63|1747.56|1729.76|1747.71|1729.91|1747.43|1729.63|17
1649792420000|2022-04-12 19:40:20|1747.61|1729.81|1748.25|1730.45|1748.35|1730.55|1747.61|1729.81|17
1649792430000|2022-04-12 19:40:30|1748.35|1730.55|1748.13|1730.33|1748.4|1730.6|1747.61|1729.81|12
1649792440000|2022-04-12 19:40:40|1748.18|1730.38|1747.24|1729.44|1748.4|1730.6|1747.16|1729.36|23
1649792450000|2022-04-12 19:40:50|1746.86|1729.06|1746.7|1728.9|1746.86|1729.06|1746.58|1728.78|18
1649792460000|2022-04-12 19:41:00|1746.71|1728.91|1748.34|1730.54|1748.4|1730.6|1746.71|1728.91|25
1649792470000|2022-04-12 19:41:10|1748.24|1730.44|1748.4|1730.6|1748.4|1730.6|1747.92|1730.12|20
1649792480000|2022-04-12 19:41:20|1748.28|1730.48|1748.47|1730.67|1748.47|1730.67|1748.05|1730.25|14
1649792490000|2022-04-12 19:41:30|1748.43|1730.63|1748.21|1730.41|1748.56|1730.76|1748.21|1730.41|13
1649792500000|2022-04-12 19:41:40|1747.75|1729.95|1747.62|1729.82|1747.75|1729.95|1747.14|1729.34|16
1649792510000|2022-04-12 19:41:50|1747.63|1729.83|1746.24|1728.44|1747.63|1729.83|1746.24|1728.44|16
1649792520000|2022-04-12 19:42:00|1745.95|1728.15|1745.39|1727.59|1745.95|1728.15|1745.02|1727.22|26
1649792530000|2022-04-12 19:42:10|1745.24|1727.44|1745.01|1727.21|1745.38|1727.58|1745.01|1727.21|22
1649792540000|2022-04-12 19:42:20|1744.9|1727.1|1744.36|1726.56|1745.38|1727.58|1744.36|1726.56|29
1649792550000|2022-04-12 19:42:30|1743.64|1725.84|1743.56|1725.76|1745.09|1727.29|1743.4|1725.6|35
1649792560000|2022-04-12 19:42:40|1743.55|1725.75|1743.58|1725.78|1744.34|1726.54|1743.38|1725.58|28
1649792570000|2022-04-12 19:42:50|1743.57|1725.77|1744.18|1726.38|1744.36|1726.56|1743.48|1725.68|21
1649792580000|2022-04-12 19:43:00|1744.17|1726.37|1743.82|1726.02|1744.17|1726.37|1743.67|1725.87|18
1649792590000|2022-04-12 19:43:10|1743.8|1726|1743.29|1725.49|1743.8|1726|1743.29|1725.49|17
1649792600000|2022-04-12 19:43:20|1743.37|1725.57|1744.21|1726.41|1744.27|1726.47|1743.37|1725.57|23
1649792610000|2022-04-12 19:43:30|1744.36|1726.56|1744.4|1726.6|1744.4|1726.6|1744.33|1726.53|3
1649792620000|2022-04-12 19:43:40|1744.45|1726.65|1743.79|1725.99|1744.49|1726.69|1743.79|1725.99|11
1649792630000|2022-04-12 19:43:50|1743.78|1725.98|1744.18|1726.38|1744.18|1726.38|1743.63|1725.83|12
1649792640000|2022-04-12 19:44:00|1744.21|1726.41|1743.73|1725.93|1744.4|1726.6|1743.67|1725.87|10
1649792650000|2022-04-12 19:44:10|1744.11|1726.31|1744.4|1726.6|1744.4|1726.6|1744.11|1726.31|3
1649792660000|2022-04-12 19:44:20|1744.44|1726.64|1743.75|1725.95|1744.55|1726.75|1743.55|1725.75|12
1649792670000|2022-04-12 19:44:30|1743.61|1725.81|1743.4|1725.6|1743.68|1725.88|1742.98|1725.18|16
1649792680000|2022-04-12 19:44:40|1743.6|1725.8|1742.78|1724.98|1743.6|1725.8|1742.72|1724.92|12
1649792690000|2022-04-12 19:44:50|1742.65|1724.85|1742.83|1725.03|1742.9|1725.1|1742.52|1724.72|22
1649792700000|2022-04-12 19:45:00|1742.55|1724.75|1741.47|1723.67|1742.55|1724.75|1741.47|1723.67|28
1649792710000|2022-04-12 19:45:10|1741.49|1723.69|1742.71|1724.91|1742.71|1724.91|1741.49|1723.69|24
1649792720000|2022-04-12 19:45:20|1742.77|1724.97|1743.53|1725.73|1743.57|1725.77|1742.77|1724.97|17
1649792730000|2022-04-12 19:45:30|1744.03|1726.23|1743.4|1725.6|1744.03|1726.23|1743.4|1725.6|9
1649792740000|2022-04-12 19:45:40|1743.38|1725.58|1743.62|1725.82|1743.62|1725.82|1743.38|1725.58|13
1649792750000|2022-04-12 19:45:50|1743.99|1726.19|1743.59|1725.79|1744.15|1726.35|1743.53|1725.73|19
1649792760000|2022-04-12 19:46:00|1743.63|1725.83|1743.5|1725.7|1743.65|1725.85|1743.47|1725.67|17
1649792770000|2022-04-12 19:46:10|1743.51|1725.71|1744.38|1726.58|1744.4|1726.6|1743.51|1725.71|16
1649792780000|2022-04-12 19:46:20|1744.35|1726.55|1744.38|1726.58|1744.4|1726.6|1744.17|1726.37|14
1649792790000|2022-04-12 19:46:30|1744.4|1726.6|1744.35|1726.55|1744.4|1726.6|1744.35|1726.55|13
1649792800000|2022-04-12 19:46:40|1744.37|1726.57|1743.55|1725.75|1744.4|1726.6|1743.55|1725.75|11
1649792810000|2022-04-12 19:46:50|1743.6|1725.8|1743.43|1725.63|1743.6|1725.8|1743.35|1725.55|12
1649792820000|2022-04-12 19:47:00|1743.45|1725.65|1744.26|1726.46|1744.31|1726.51|1743.36|1725.56|30
1649792830000|2022-04-12 19:47:10|1744.24|1726.44|1743.52|1725.72|1744.3|1726.5|1743.43|1725.63|21
1649792840000|2022-04-12 19:47:20|1743.53|1725.73|1744.39|1726.59|1744.39|1726.59|1743.46|1725.66|20
1649792850000|2022-04-12 19:47:30|1744.38|1726.58|1744.53|1726.73|1744.65|1726.85|1744.33|1726.53|19
1649792860000|2022-04-12 19:47:40|1744.46|1726.66|1744.54|1726.74|1744.75|1726.95|1744.46|1726.66|9
1649792870000|2022-04-12 19:47:50|1744.58|1726.78|1744.59|1726.79|1744.96|1727.16|1744.55|1726.75|18
1649792880000|2022-04-12 19:48:00|1744.6|1726.8|1745.4|1727.6|1745.4|1727.6|1744.51|1726.71|16
1649792900000|2022-04-12 19:48:20|1745.2|1727.4|1745.13|1727.33|1745.4|1727.6|1745.13|1727.33|4
1649792910000|2022-04-12 19:48:30|1745.1|1727.3|1744.64|1726.84|1745.1|1727.3|1744.62|1726.82|10
1649792920000|2022-04-12 19:48:40|1744.67|1726.87|1744.64|1726.84|1744.67|1726.87|1744.64|1726.84|2
1649792930000|2022-04-12 19:48:50|1744.57|1726.77|1744.64|1726.84|1744.64|1726.84|1744.57|1726.77|3
1649792940000|2022-04-12 19:49:00|1744.45|1726.65|1743.05|1725.25|1744.45|1726.65|1743.03|1725.23|19
1649792950000|2022-04-12 19:49:10|1743.2|1725.4|1742.38|1724.58|1743.2|1725.4|1742.36|1724.56|20
1649792960000|2022-04-12 19:49:20|1742.34|1724.54|1742.36|1724.56|1742.41|1724.61|1742.28|1724.48|10
1649792970000|2022-04-12 19:49:30|1742.41|1724.61|1742.53|1724.73|1742.54|1724.74|1742.33|1724.53|13
1649792980000|2022-04-12 19:49:40|1742.4|1724.6|1742.45|1724.65|1742.46|1724.66|1742.34|1724.54|15
1649792990000|2022-04-12 19:49:50|1742.5|1724.7|1742.32|1724.52|1742.5|1724.7|1742.25|1724.45|9
1649793000000|2022-04-12 19:50:00|1742.29|1724.49|1741.53|1723.73|1742.4|1724.6|1741.45|1723.65|24
1649793010000|2022-04-12 19:50:10|1741.59|1723.79|1741.45|1723.65|1741.59|1723.79|1741.29|1723.49|16
1649793020000|2022-04-12 19:50:20|1741.42|1723.62|1741.47|1723.67|1741.57|1723.77|1741.4|1723.6|19
1649793030000|2022-04-12 19:50:30|1741.48|1723.68|1741.54|1723.74|1741.56|1723.76|1741.45|1723.65|21
1649793040000|2022-04-12 19:50:40|1741.55|1723.75|1741.43|1723.63|1741.55|1723.75|1741.36|1723.56|18
1649793050000|2022-04-12 19:50:50|1741.47|1723.67|1741.5|1723.7|1741.62|1723.82|1741.43|1723.63|14
1649793060000|2022-04-12 19:51:00|1741.51|1723.71|1741.57|1723.77|1741.59|1723.79|1741.38|1723.58|17
1649793070000|2022-04-12 19:51:10|1741.54|1723.74|1740.16|1722.36|1741.57|1723.77|1740.16|1722.36|24
1649793080000|2022-04-12 19:51:20|1740.05|1722.25|1739.78|1721.98|1740.05|1722.25|1739.51|1721.71|15
1649793090000|2022-04-12 19:51:30|1739.8|1722|1738.92|1721.12|1739.8|1722|1738.92|1721.12|15
1649793100000|2022-04-12 19:51:40|1738.58|1720.78|1738.6|1720.8|1738.68|1720.88|1738.58|1720.78|6
1649793110000|2022-04-12 19:51:50|1738.72|1720.92|1739.36|1721.56|1739.36|1721.56|1738.72|1720.92|8
1649793120000|2022-04-12 19:52:00|1739.37|1721.57|1738.6|1720.8|1739.4|1721.6|1738.55|1720.75|18
1649793130000|2022-04-12 19:52:10|1738.65|1720.85|1738.55|1720.75|1738.74|1720.94|1738.55|1720.75|7
1649793150000|2022-04-12 19:52:30|1738.6|1720.8|1738.8|1721|1738.8|1721|1738.6|1720.8|4
1649793160000|2022-04-12 19:52:40|1738.75|1720.95|1737.56|1719.76|1738.8|1721|1737.4|1719.6|15
1649793170000|2022-04-12 19:52:50|1737.4|1719.6|1737.33|1719.53|1737.4|1719.6|1737.31|1719.51|9
1649793180000|2022-04-12 19:53:00|1737.32|1719.52|1737.05|1719.25|1737.32|1719.52|1736.7|1718.9|27
1649793190000|2022-04-12 19:53:10|1736.95|1719.15|1736.42|1718.62|1736.95|1719.15|1736.29|1718.49|13
1649793200000|2022-04-12 19:53:20|1736.38|1718.58|1734.93|1717.13|1736.38|1718.58|1734.93|1717.13|24
1649793210000|2022-04-12 19:53:30|1734.92|1717.12|1734.54|1716.74|1735.27|1717.47|1734.48|1716.68|22
1649793220000|2022-04-12 19:53:40|1734.39|1716.59|1733.37|1715.57|1734.4|1716.6|1733.15|1715.35|8
1649793230000|2022-04-12 19:53:50|1733.36|1715.56|1733.48|1715.68|1733.92|1716.12|1733.36|1715.56|13
1649793240000|2022-04-12 19:54:00|1733.63|1715.83|1733.45|1715.65|1734.42|1716.62|1733.45|1715.65|17
1649793250000|2022-04-12 19:54:10|1733.42|1715.62|1733.48|1715.68|1733.48|1715.68|1733.34|1715.54|14
1649793260000|2022-04-12 19:54:20|1733.58|1715.78|1733.47|1715.67|1733.58|1715.78|1732.7|1714.9|18
1649793270000|2022-04-12 19:54:30|1733.52|1715.72|1733.68|1715.88|1734.3|1716.5|1733.52|1715.72|18
1649793280000|2022-04-12 19:54:40|1733.7|1715.9|1734.31|1716.51|1734.32|1716.52|1733.7|1715.9|9
1649793290000|2022-04-12 19:54:50|1734.42|1716.62|1734.47|1716.67|1734.54|1716.74|1734.37|1716.57|12
1649793300000|2022-04-12 19:55:00|1734.65|1716.85|1734.65|1716.85|1735.63|1717.83|1734.65|1716.85|29
1649793310000|2022-04-12 19:55:10|1734.64|1716.84|1732.7|1714.9|1734.68|1716.88|1732.7|1714.9|24
1649793320000|2022-04-12 19:55:20|1732.4|1714.6|1731.14|1713.34|1732.4|1714.6|1731.13|1713.33|30
1649793330000|2022-04-12 19:55:30|1731.17|1713.37|1731.4|1713.6|1731.4|1713.6|1731.17|1713.37|19
1649793340000|2022-04-12 19:55:40|1731.36|1713.56|1731.41|1713.61|1731.42|1713.62|1731.36|1713.56|14
1649793350000|2022-04-12 19:55:50|1731.42|1713.62|1731.4|1713.6|1731.42|1713.62|1731.06|1713.26|21
1649793360000|2022-04-12 19:56:00|1731.27|1713.47|1730.38|1712.58|1731.28|1713.48|1730.37|1712.57|21
1649793370000|2022-04-12 19:56:10|1730.4|1712.6|1731.69|1713.89|1731.69|1713.89|1730.35|1712.55|23
1649793380000|2022-04-12 19:56:20|1731.88|1714.08|1731.4|1713.6|1731.88|1714.08|1731.4|1713.6|11
1649793390000|2022-04-12 19:56:30|1731.36|1713.56|1732.04|1714.24|1732.24|1714.44|1731.36|1713.56|13
1649793400000|2022-04-12 19:56:40|1732.07|1714.27|1731.5|1713.7|1732.21|1714.41|1731.5|1713.7|17
1649793410000|2022-04-12 19:56:50|1731.43|1713.63|1731.53|1713.73|1731.53|1713.73|1731.24|1713.44|12
1649793420000|2022-04-12 19:57:00|1731.65|1713.85|1730.95|1713.15|1732.2|1714.4|1730.95|1713.15|20
1649793430000|2022-04-12 19:57:10|1730.94|1713.14|1730.19|1712.39|1731.29|1713.49|1729.97|1712.17|13
1649793440000|2022-04-12 19:57:20|1730.25|1712.45|1730.16|1712.36|1730.28|1712.48|1729.64|1711.84|25
1649793450000|2022-04-12 19:57:30|1730.07|1712.27|1728.33|1710.53|1730.38|1712.58|1728.28|1710.48|32
1649793460000|2022-04-12 19:57:40|1728.4|1710.6|1728.89|1711.09|1728.89|1711.09|1727.73|1709.93|28
1649793470000|2022-04-12 19:57:50|1728.8|1711|1729.4|1711.6|1729.84|1712.04|1728.64|1710.84|19
1649793480000|2022-04-12 19:58:00|1729.47|1711.67|1730.34|1712.54|1730.35|1712.55|1729.25|1711.45|22
1649793490000|2022-04-12 19:58:10|1730.4|1712.6|1728.4|1710.6|1730.55|1712.75|1728.38|1710.58|32
1649793500000|2022-04-12 19:58:20|1728.31|1710.51|1728.7|1710.9|1728.7|1710.9|1728.31|1710.51|14
1649793510000|2022-04-12 19:58:30|1728.44|1710.64|1729.22|1711.42|1729.22|1711.42|1728.31|1710.51|15
1649793520000|2022-04-12 19:58:40|1729.17|1711.37|1729.4|1711.6|1729.41|1711.61|1729.17|1711.37|9
1649793530000|2022-04-12 19:58:50|1729.29|1711.49|1729.49|1711.69|1729.49|1711.69|1729.1|1711.3|13
1649793540000|2022-04-12 19:59:00|1729.51|1711.71|1728.97|1711.17|1729.51|1711.71|1728.52|1710.72|20
1649793550000|2022-04-12 19:59:10|1728.93|1711.13|1727.86|1710.06|1729.4|1711.6|1727.86|1710.06|22
1649793560000|2022-04-12 19:59:20|1727.77|1709.97|1728.41|1710.61|1728.51|1710.71|1727.44|1709.64|20
1649793570000|2022-04-12 19:59:30|1728.45|1710.65|1727.07|1709.27|1728.45|1710.65|1727.07|1709.27|28
1649793580000|2022-04-12 19:59:40|1727.12|1709.32|1725.94|1708.14|1727.12|1709.32|1725.93|1708.13|27
1649793590000|2022-04-12 19:59:50|1725.9|1708.1|1728.46|1710.66|1728.46|1710.66|1725.78|1707.98|26
1649793600000|2022-04-12 20:00:00|1728.45|1710.65|1727.12|1709.32|1728.47|1710.67|1726.72|1708.92|29
1649793610000|2022-04-12 20:00:10|1727.17|1709.37|1726.39|1708.59|1727.29|1709.49|1726.34|1708.54|24
1649793620000|2022-04-12 20:00:20|1726.35|1708.55|1728.38|1710.58|1728.38|1710.58|1726.35|1708.55|28
1649793630000|2022-04-12 20:00:30|1728.5|1710.7|1732.07|1714.27|1732.07|1714.27|1728.5|1710.7|32
1649793640000|2022-04-12 20:00:40|1732.08|1714.28|1731.15|1713.35|1732.4|1714.6|1730.66|1712.86|32
1649793650000|2022-04-12 20:00:50|1731.11|1713.31|1731.39|1713.59|1731.4|1713.6|1731.04|1713.24|18
1649793660000|2022-04-12 20:01:00|1731.4|1713.6|1732.38|1714.58|1732.45|1714.65|1731.34|1713.54|24
1649793670000|2022-04-12 20:01:10|1732.36|1714.56|1734.02|1716.22|1734.05|1716.25|1732.36|1714.56|26
1649793680000|2022-04-12 20:01:20|1734.12|1716.32|1734.51|1716.71|1734.52|1716.72|1734.12|1716.32|7
1649793690000|2022-04-12 20:01:30|1734.4|1716.6|1735.62|1717.82|1735.67|1717.87|1734.22|1716.42|25
1649793700000|2022-04-12 20:01:40|1735.63|1717.83|1735.1|1717.3|1736.37|1718.57|1735.1|1717.3|30
1649793710000|2022-04-12 20:01:50|1735.13|1717.33|1734.16|1716.36|1735.43|1717.63|1734.16|1716.36|26
1649793720000|2022-04-12 20:02:00|1734.15|1716.35|1733.61|1715.81|1734.24|1716.44|1733.61|1715.81|26
1649793730000|2022-04-12 20:02:10|1733.67|1715.87|1733.01|1715.21|1734.13|1716.33|1733.01|1715.21|14
1649793740000|2022-04-12 20:02:20|1733|1715.2|1731.65|1713.85|1733|1715.2|1731.6|1713.8|14
1649793750000|2022-04-12 20:02:30|1731.49|1713.69|1730.72|1712.92|1731.5|1713.7|1730.67|1712.87|13
1649793760000|2022-04-12 20:02:40|1730.65|1712.85|1730.78|1712.98|1731.25|1713.45|1730.6|1712.8|25
1649793770000|2022-04-12 20:02:50|1730.77|1712.97|1731.37|1713.57|1731.37|1713.57|1730.77|1712.97|15
1649793780000|2022-04-12 20:03:00|1731.35|1713.55|1731.39|1713.59|1731.4|1713.6|1731.33|1713.53|18
1649793790000|2022-04-12 20:03:10|1731.36|1713.56|1732.43|1714.63|1732.43|1714.63|1731.32|1713.52|29
1649793800000|2022-04-12 20:03:20|1732.66|1714.86|1733.42|1715.62|1733.42|1715.62|1732.66|1714.86|21
1649793810000|2022-04-12 20:03:30|1733.45|1715.65|1733.43|1715.63|1733.45|1715.65|1733.42|1715.62|4
1649793820000|2022-04-12 20:03:40|1733.45|1715.65|1733.89|1716.09|1734.21|1716.41|1733.45|1715.65|30
1649793830000|2022-04-12 20:03:50|1733.88|1716.08|1732.35|1714.55|1733.9|1716.1|1732.31|1714.51|16
1649793840000|2022-04-12 20:04:00|1732.34|1714.54|1732.41|1714.61|1732.46|1714.66|1732.34|1714.54|15
1649793850000|2022-04-12 20:04:10|1732.92|1715.12|1734.34|1716.54|1734.34|1716.54|1732.92|1715.12|23
1649793860000|2022-04-12 20:04:20|1734.33|1716.53|1733.55|1715.75|1734.33|1716.53|1733.5|1715.7|13
1649793870000|2022-04-12 20:04:30|1733.3|1715.5|1733.33|1715.53|1733.34|1715.54|1733.3|1715.5|3
1649793880000|2022-04-12 20:04:40|1733.34|1715.54|1733.6|1715.8|1733.6|1715.8|1733.26|1715.46|12
1649793890000|2022-04-12 20:04:50|1733.57|1715.77|1734.13|1716.33|1734.28|1716.48|1733.48|1715.68|18
1649793900000|2022-04-12 20:05:00|1734.1|1716.3|1735.26|1717.46|1735.32|1717.52|1734.1|1716.3|26
1649793910000|2022-04-12 20:05:10|1735.25|1717.45|1735.14|1717.34|1735.37|1717.57|1735.11|1717.31|18
1649793920000|2022-04-12 20:05:20|1735.16|1717.36|1734.74|1716.94|1735.16|1717.36|1734.66|1716.86|11
1649793930000|2022-04-12 20:05:30|1734.77|1716.97|1735.78|1717.98|1735.87|1718.07|1734.75|1716.95|25
1649793940000|2022-04-12 20:05:40|1735.77|1717.97|1735.65|1717.85|1735.8|1718|1735.65|1717.85|15
1649793950000|2022-04-12 20:05:50|1735.68|1717.88|1735.89|1718.09|1735.89|1718.09|1735.62|1717.82|18
1649793960000|2022-04-12 20:06:00|1735.88|1718.08|1736.26|1718.46|1736.28|1718.48|1735.79|1717.99|20
1649793970000|2022-04-12 20:06:10|1736.27|1718.47|1736.27|1718.47|1736.27|1718.47|1736.27|1718.47|1
1649793980000|2022-04-12 20:06:20|1736.4|1718.6|1736.47|1718.67|1736.5|1718.7|1736.4|1718.6|14
1649793990000|2022-04-12 20:06:30|1736.46|1718.66|1737.34|1719.54|1737.34|1719.54|1736.43|1718.63|19
1649794000000|2022-04-12 20:06:40|1737.35|1719.55|1737.43|1719.63|1737.51|1719.71|1737.34|1719.54|10
1649794010000|2022-04-12 20:06:50|1737.19|1719.39|1736.39|1718.59|1737.19|1719.39|1736.38|1718.58|12
1649794020000|2022-04-12 20:07:00|1736.37|1718.57|1736.4|1718.6|1736.4|1718.6|1736.37|1718.57|5
1649794030000|2022-04-12 20:07:10|1736.36|1718.56|1736.38|1718.58|1736.4|1718.6|1736.36|1718.56|7
1649794040000|2022-04-12 20:07:20|1736.36|1718.56|1736.4|1718.6|1736.4|1718.6|1736.34|1718.54|9
1649794050000|2022-04-12 20:07:30|1736.42|1718.62|1735.17|1717.37|1736.45|1718.65|1735.17|1717.37|17
1649794060000|2022-04-12 20:07:40|1735.18|1717.38|1734.91|1717.11|1735.18|1717.38|1734.91|1717.11|6
1649794070000|2022-04-12 20:07:50|1734.71|1716.91|1735.34|1717.54|1735.4|1717.6|1734.71|1716.91|9
1649794080000|2022-04-12 20:08:00|1735.35|1717.55|1735.36|1717.56|1735.56|1717.76|1735.35|1717.55|7
1649794100000|2022-04-12 20:08:20|1735.68|1717.88|1735.64|1717.84|1735.68|1717.88|1735.64|1717.84|3
1649794110000|2022-04-12 20:08:30|1735.44|1717.64|1735.45|1717.65|1735.45|1717.65|1735.44|1717.64|4
1649794120000|2022-04-12 20:08:40|1735.44|1717.64|1735.45|1717.65|1735.45|1717.65|1735.44|1717.64|4
1649794130000|2022-04-12 20:08:50|1735.59|1717.79|1735.59|1717.79|1735.9|1718.1|1735.55|1717.75|10
1649794140000|2022-04-12 20:09:00|1735.55|1717.75|1735.49|1717.69|1735.55|1717.75|1735.45|1717.65|3
1649794150000|2022-04-12 20:09:10|1735.55|1717.75|1735.55|1717.75|1735.56|1717.76|1735.55|1717.75|3
1649794160000|2022-04-12 20:09:20|1735.56|1717.76|1735.81|1718.01|1735.81|1718.01|1735.52|1717.72|10
1649794170000|2022-04-12 20:09:30|1735.46|1717.66|1735.9|1718.1|1735.9|1718.1|1735.46|1717.66|3
1649794180000|2022-04-12 20:09:40|1735.68|1717.88|1735.62|1717.82|1735.76|1717.96|1735.55|1717.75|8
1649794190000|2022-04-12 20:09:50|1735.57|1717.77|1736.4|1718.6|1736.4|1718.6|1735.44|1717.64|11
1649794200000|2022-04-12 20:10:00|1736.17|1718.37|1735.28|1717.48|1736.4|1718.6|1735.28|1717.48|13
1649794210000|2022-04-12 20:10:10|1735.29|1717.49|1736.4|1718.6|1737.4|1719.6|1735.29|1717.49|18
1649794220000|2022-04-12 20:10:20|1736.48|1718.68|1737.1|1719.3|1737.1|1719.3|1736.4|1718.6|8
1649794230000|2022-04-12 20:10:30|1737|1719.2|1736.97|1719.17|1737.27|1719.47|1736.7|1718.9|13
1649794240000|2022-04-12 20:10:40|1736.98|1719.18|1737.75|1719.95|1738.1|1720.3|1736.98|1719.18|23
1649794250000|2022-04-12 20:10:50|1737.73|1719.93|1737.89|1720.09|1738.25|1720.45|1737.73|1719.93|16
1649794260000|2022-04-12 20:11:00|1737.94|1720.14|1737.2|1719.4|1737.99|1720.19|1737.15|1719.35|13
1649794270000|2022-04-12 20:11:10|1737.27|1719.47|1737.42|1719.62|1737.45|1719.65|1737.08|1719.28|23
1649794280000|2022-04-12 20:11:20|1737.61|1719.81|1737.25|1719.45|1737.61|1719.81|1737.25|1719.45|13
1649794290000|2022-04-12 20:11:30|1737.23|1719.43|1736.63|1718.83|1737.23|1719.43|1736.63|1718.83|13
1649794300000|2022-04-12 20:11:40|1736.6|1718.8|1736.17|1718.37|1736.62|1718.82|1736.17|1718.37|7
1649794310000|2022-04-12 20:11:50|1736.18|1718.38|1736.12|1718.32|1736.33|1718.53|1736.08|1718.28|13
1649794320000|2022-04-12 20:12:00|1736.11|1718.31|1735.18|1717.38|1736.12|1718.32|1735.18|1717.38|22
1649794330000|2022-04-12 20:12:10|1735.01|1717.21|1733.4|1715.6|1735.01|1717.21|1733.4|1715.6|20
1649794340000|2022-04-12 20:12:20|1733.2|1715.4|1732.36|1714.56|1733.2|1715.4|1732.31|1714.51|19
1649794350000|2022-04-12 20:12:30|1732.37|1714.57|1731.8|1714|1732.45|1714.65|1731.7|1713.9|14
1649794360000|2022-04-12 20:12:40|1731.85|1714.05|1732.45|1714.65|1732.76|1714.96|1731.73|1713.93|20
1649794370000|2022-04-12 20:12:50|1732.43|1714.63|1731.75|1713.95|1732.5|1714.7|1731.7|1713.9|17
1649794380000|2022-04-12 20:13:00|1731.7|1713.9|1730.55|1712.75|1731.7|1713.9|1730.5|1712.7|20
1649794390000|2022-04-12 20:13:10|1730.6|1712.8|1729.58|1711.78|1730.6|1712.8|1729.58|1711.78|8
1649794400000|2022-04-12 20:13:20|1729.59|1711.79|1729.62|1711.82|1730.27|1712.47|1729.46|1711.66|24
1649794410000|2022-04-12 20:13:30|1729.51|1711.71|1730.49|1712.69|1730.53|1712.73|1729.5|1711.7|23
1649794420000|2022-04-12 20:13:40|1730.5|1712.7|1730.8|1713|1731.18|1713.38|1730.4|1712.6|20
1649794430000|2022-04-12 20:13:50|1730.75|1712.95|1730.75|1712.95|1730.75|1712.95|1730.75|1712.95|1
1649794440000|2022-04-12 20:14:00|1730.47|1712.67|1731.85|1714.05|1731.85|1714.05|1730.47|1712.67|16
1649794450000|2022-04-12 20:14:10|1732.07|1714.27|1732.4|1714.6|1732.55|1714.75|1732.03|1714.23|12
1649794460000|2022-04-12 20:14:20|1732.24|1714.44|1733.39|1715.59|1733.45|1715.65|1732.24|1714.44|23
1649794470000|2022-04-12 20:14:30|1733.42|1715.62|1733.8|1716|1734.1|1716.3|1733.42|1715.62|11
1649794480000|2022-04-12 20:14:40|1733.85|1716.05|1734.3|1716.5|1734.3|1716.5|1733.65|1715.85|9
1649794490000|2022-04-12 20:14:50|1734.22|1716.42|1733.15|1715.35|1734.22|1716.42|1733.15|1715.35|7
1649794500000|2022-04-12 20:15:00|1732.4|1714.6|1731.88|1714.08|1733.15|1715.35|1731.46|1713.66|20
1649794510000|2022-04-12 20:15:10|1732.02|1714.22|1732.4|1714.6|1732.55|1714.75|1731.79|1713.99|20
1649794520000|2022-04-12 20:15:20|1732.35|1714.55|1732.4|1714.6|1732.4|1714.6|1732.35|1714.55|3
1649794540000|2022-04-12 20:15:40|1732.37|1714.57|1731.6|1713.8|1732.4|1714.6|1731.47|1713.67|13
1649794550000|2022-04-12 20:15:50|1731.55|1713.75|1730.4|1712.6|1731.55|1713.75|1730.4|1712.6|10
1649794560000|2022-04-12 20:16:00|1730.9|1713.1|1730.4|1712.6|1730.9|1713.1|1730.4|1712.6|2
1649794570000|2022-04-12 20:16:10|1730.37|1712.57|1730.4|1712.6|1730.5|1712.7|1730.37|1712.57|4
1649794580000|2022-04-12 20:16:20|1730.39|1712.59|1730.38|1712.58|1730.44|1712.64|1730.21|1712.41|15
1649794590000|2022-04-12 20:16:30|1730.4|1712.6|1729.59|1711.79|1730.4|1712.6|1729.52|1711.72|11
1649794600000|2022-04-12 20:16:40|1729.65|1711.85|1730.15|1712.35|1730.15|1712.35|1729.65|1711.85|6
1649794610000|2022-04-12 20:16:50|1729.75|1711.95|1731.58|1713.78|1731.58|1713.78|1729.66|1711.86|26
1649794620000|2022-04-12 20:17:00|1731.59|1713.79|1731.47|1713.67|1731.64|1713.84|1731.31|1713.51|18
1649794630000|2022-04-12 20:17:10|1731.94|1714.14|1732.22|1714.42|1732.4|1714.6|1731.94|1714.14|15
1649794640000|2022-04-12 20:17:20|1732.27|1714.47|1732.35|1714.55|1732.48|1714.68|1732.1|1714.3|15
1649794650000|2022-04-12 20:17:30|1732.43|1714.63|1732.6|1714.8|1732.6|1714.8|1732.42|1714.62|10
1649794660000|2022-04-12 20:17:40|1732.4|1714.6|1732.46|1714.66|1732.46|1714.66|1732.4|1714.6|2
1649794670000|2022-04-12 20:17:50|1732.7|1714.9|1732.7|1714.9|1732.7|1714.9|1732.7|1714.9|1
1649794680000|2022-04-12 20:18:00|1732.6|1714.8|1732.18|1714.38|1732.6|1714.8|1732.18|1714.38|9
1649794690000|2022-04-12 20:18:10|1732.19|1714.39|1731.89|1714.09|1732.32|1714.52|1731.69|1713.89|13
1649794700000|2022-04-12 20:18:20|1731.61|1713.81|1731.89|1714.09|1731.98|1714.18|1731.56|1713.76|12
1649794710000|2022-04-12 20:18:30|1731.77|1713.97|1731.93|1714.13|1732.02|1714.22|1731.77|1713.97|17
1649794720000|2022-04-12 20:18:40|1732|1714.2|1732.06|1714.26|1732.28|1714.48|1731.86|1714.06|18
1649794730000|2022-04-12 20:18:50|1732.09|1714.29|1733.48|1715.68|1733.48|1715.68|1732.09|1714.29|19
1649794740000|2022-04-12 20:19:00|1733.61|1715.81|1733.49|1715.69|1733.69|1715.89|1733.4|1715.6|10
1649794750000|2022-04-12 20:19:10|1733.4|1715.6|1733.4|1715.6|1733.46|1715.66|1733|1715.2|10
1649794760000|2022-04-12 20:19:20|1733.49|1715.69|1735.05|1717.25|1735.07|1717.27|1733.49|1715.69|19
1649794770000|2022-04-12 20:19:30|1734.94|1717.14|1734.57|1716.77|1734.94|1717.14|1734.57|1716.77|11
1649794780000|2022-04-12 20:19:40|1734.49|1716.69|1734.57|1716.77|1734.62|1716.82|1734.49|1716.69|15
1649794790000|2022-04-12 20:19:50|1734.62|1716.82|1735.32|1717.52|1735.4|1717.6|1734.57|1716.77|10
1649794800000|2022-04-12 20:20:00|1735.3|1717.5|1735.14|1717.34|1735.5|1717.7|1734.83|1717.03|16
1649794810000|2022-04-12 20:20:10|1734.92|1717.12|1734.86|1717.06|1734.92|1717.12|1734.78|1716.98|15
1649794820000|2022-04-12 20:20:20|1734.85|1717.05|1734.8|1717|1734.92|1717.12|1734.63|1716.83|20
1649794830000|2022-04-12 20:20:30|1734.65|1716.85|1734.65|1716.85|1734.87|1717.07|1734.65|1716.85|7
1649794840000|2022-04-12 20:20:40|1734.66|1716.86|1734.62|1716.82|1734.89|1717.09|1734.62|1716.82|14
1649794850000|2022-04-12 20:20:50|1734.56|1716.76|1734.66|1716.86|1734.7|1716.9|1734.56|1716.76|10
1649794860000|2022-04-12 20:21:00|1734.74|1716.94|1734.74|1716.94|1734.74|1716.94|1734.67|1716.87|11
1649794870000|2022-04-12 20:21:10|1735.1|1717.3|1735.44|1717.64|1735.46|1717.66|1735.1|1717.3|14
1649794880000|2022-04-12 20:21:20|1735.45|1717.65|1736.46|1718.66|1736.46|1718.66|1735.45|1717.65|19
1649794890000|2022-04-12 20:21:30|1736.53|1718.73|1737.15|1719.35|1737.32|1719.52|1736.53|1718.73|14
1649794900000|2022-04-12 20:21:40|1737.25|1719.45|1737.26|1719.46|1737.4|1719.6|1737.18|1719.38|10
1649794910000|2022-04-12 20:21:50|1737.47|1719.67|1737.84|1720.04|1737.84|1720.04|1737.39|1719.59|21
1649794920000|2022-04-12 20:22:00|1737.83|1720.03|1738.36|1720.56|1738.36|1720.56|1737.49|1719.69|20
1649794930000|2022-04-12 20:22:10|1738.39|1720.59|1739.46|1721.66|1739.48|1721.68|1738.34|1720.54|24
1649794940000|2022-04-12 20:22:20|1739.42|1721.62|1739.84|1722.04|1739.97|1722.17|1739.42|1721.62|14
1649794950000|2022-04-12 20:22:30|1739.71|1721.91|1739.46|1721.66|1740.16|1722.36|1739.44|1721.64|28
1649794960000|2022-04-12 20:22:40|1739.47|1721.67|1740.28|1722.48|1740.31|1722.51|1739.47|1721.67|24
1649794970000|2022-04-12 20:22:50|1740.69|1722.89|1740.6|1722.8|1740.85|1723.05|1740.48|1722.68|9
1649794980000|2022-04-12 20:23:00|1740.55|1722.75|1740.5|1722.7|1740.55|1722.75|1740.44|1722.64|6
1649794990000|2022-04-12 20:23:10|1740.41|1722.61|1739.41|1721.61|1740.41|1722.61|1739.4|1721.6|13
1649795000000|2022-04-12 20:23:20|1739.47|1721.67|1739.14|1721.34|1739.49|1721.69|1739.14|1721.34|12
1649795010000|2022-04-12 20:23:30|1739.15|1721.35|1739.49|1721.69|1739.49|1721.69|1739.14|1721.34|9
1649795020000|2022-04-12 20:23:40|1739.38|1721.58|1739.62|1721.82|1739.85|1722.05|1739.38|1721.58|5
1649795030000|2022-04-12 20:23:50|1739.81|1722.01|1739.58|1721.78|1739.81|1722.01|1739.58|1721.78|6
1649795040000|2022-04-12 20:24:00|1739.56|1721.76|1739.5|1721.7|1739.56|1721.76|1739.49|1721.69|4
1649795050000|2022-04-12 20:24:10|1739.56|1721.76|1739.55|1721.75|1739.56|1721.76|1739.54|1721.74|3
1649795060000|2022-04-12 20:24:20|1739.52|1721.72|1739.55|1721.75|1739.55|1721.75|1739.52|1721.72|2
1649795070000|2022-04-12 20:24:30|1739.53|1721.73|1739.55|1721.75|1739.55|1721.75|1739.45|1721.65|5
1649795080000|2022-04-12 20:24:40|1739.6|1721.8|1739.6|1721.8|1739.6|1721.8|1739.6|1721.8|1
1649795090000|2022-04-12 20:24:50|1740.08|1722.28|1739.28|1721.48|1740.39|1722.59|1738.93|1721.13|25
1649795100000|2022-04-12 20:25:00|1739.37|1721.57|1739.56|1721.76|1739.91|1722.11|1739.37|1721.57|14
1649795110000|2022-04-12 20:25:10|1739.54|1721.74|1739.79|1721.99|1739.89|1722.09|1739.45|1721.65|22
1649795120000|2022-04-12 20:25:20|1739.81|1722.01|1740.46|1722.66|1740.69|1722.89|1739.81|1722.01|15
1649795130000|2022-04-12 20:25:30|1740.64|1722.84|1741.4|1723.6|1742.1|1724.3|1740.64|1722.84|16
1649795140000|2022-04-12 20:25:40|1741.49|1723.69|1741.95|1724.15|1741.95|1724.15|1741.4|1723.6|14
1649795150000|2022-04-12 20:25:50|1741.9|1724.1|1741.7|1723.9|1741.95|1724.15|1741.65|1723.85|13
1649795160000|2022-04-12 20:26:00|1741.4|1723.6|1742|1724.2|1742|1724.2|1741.4|1723.6|3
1649795170000|2022-04-12 20:26:10|1742.18|1724.38|1742.4|1724.6|1742.7|1724.9|1741.64|1723.84|11
1649795180000|2022-04-12 20:26:20|1741.75|1723.95|1742.4|1724.6|1742.4|1724.6|1741.75|1723.95|3
1649795200000|2022-04-12 20:26:40|1742.42|1724.62|1742.4|1724.6|1742.5|1724.7|1742.4|1724.6|6
1649795210000|2022-04-12 20:26:50|1742.75|1724.95|1742.75|1724.95|1742.75|1724.95|1742.75|1724.95|1
1649795220000|2022-04-12 20:27:00|1742.8|1725|1742.8|1725|1742.8|1725|1742.8|1725|1
1649795230000|2022-04-12 20:27:10|1743|1725.2|1743.4|1725.6|1743.4|1725.6|1743|1725.2|4
1649795240000|2022-04-12 20:27:20|1743.35|1725.55|1743.73|1725.93|1743.73|1725.93|1743.27|1725.47|4
1649795250000|2022-04-12 20:27:30|1744.2|1726.4|1744.2|1726.4|1744.2|1726.4|1744.2|1726.4|1
1649795260000|2022-04-12 20:27:40|1744.4|1726.6|1744.4|1726.6|1744.4|1726.6|1744.4|1726.6|1
1649795270000|2022-04-12 20:27:50|1744|1726.2|1743.01|1725.21|1744|1726.2|1742.96|1725.16|6
1649795280000|2022-04-12 20:28:00|1743.3|1725.5|1743.02|1725.22|1743.8|1726|1743.02|1725.22|12
1649795290000|2022-04-12 20:28:10|1743.03|1725.23|1741.97|1724.17|1743.03|1725.23|1741.97|1724.17|6
1649795300000|2022-04-12 20:28:20|1741.96|1724.16|1742.15|1724.35|1742.15|1724.35|1741.95|1724.15|3
1649795310000|2022-04-12 20:28:30|1742.05|1724.25|1742.03|1724.23|1742.05|1724.25|1742|1724.2|5
1649795320000|2022-04-12 20:28:40|1742.04|1724.24|1742.05|1724.25|1742.05|1724.25|1742.04|1724.24|2
1649795330000|2022-04-12 20:28:50|1742.15|1724.35|1742.22|1724.42|1742.22|1724.42|1742.15|1724.35|2
1649795340000|2022-04-12 20:29:00|1742.18|1724.38|1741.07|1723.27|1742.18|1724.38|1741.07|1723.27|11
1649795350000|2022-04-12 20:29:10|1741.06|1723.26|1741.11|1723.31|1741.27|1723.47|1741.05|1723.25|9
1649795360000|2022-04-12 20:29:20|1741.1|1723.3|1741.78|1723.98|1741.78|1723.98|1740.92|1723.12|19
1649795370000|2022-04-12 20:29:30|1741.85|1724.05|1742.07|1724.27|1742.21|1724.41|1741.85|1724.05|9
1649795380000|2022-04-12 20:29:40|1742.48|1724.68|1742.48|1724.68|1742.48|1724.68|1742.48|1724.68|1
1649795390000|2022-04-12 20:29:50|1742.4|1724.6|1742.4|1724.6|1742.4|1724.6|1742.4|1724.6|1
1649795420000|2022-04-12 20:30:20|1742.9|1725.1|1743.49|1725.69|1743.49|1725.69|1742.9|1725.1|2
1649795430000|2022-04-12 20:30:30|1743.52|1725.72|1743.58|1725.78|1743.58|1725.78|1743.52|1725.72|2
1649795440000|2022-04-12 20:30:40|1744.08|1726.28|1744.4|1726.6|1744.4|1726.6|1744.08|1726.28|2
1649795450000|2022-04-12 20:30:50|1745.4|1727.6|1745.4|1727.6|1745.4|1727.6|1745.4|1727.6|1
1649795470000|2022-04-12 20:31:10|1746.4|1728.6|1746.4|1728.6|1746.4|1728.6|1746.4|1728.6|1
1649795520000|2022-04-12 20:32:00|1746.21|1728.41|1744.68|1726.88|1746.21|1728.41|1744.68|1726.88|5
1649795530000|2022-04-12 20:32:10|1744.75|1726.95|1744.75|1726.95|1744.75|1726.95|1744.75|1726.95|1
1649795550000|2022-04-12 20:32:30|1744.9|1727.1|1744.9|1727.1|1744.9|1727.1|1744.9|1727.1|1
1649795560000|2022-04-12 20:32:40|1745.4|1727.6|1745.4|1727.6|1745.4|1727.6|1745.4|1727.6|1
1649795640000|2022-04-12 20:34:00|1745.24|1727.44|1744.74|1726.94|1745.24|1727.44|1744.74|1726.94|2
1649795660000|2022-04-12 20:34:20|1745.24|1727.44|1745.4|1727.6|1745.4|1727.6|1745.24|1727.44|2
1649795680000|2022-04-12 20:34:40|1745.28|1727.48|1745.4|1727.6|1745.4|1727.6|1745.13|1727.33|3
1649795690000|2022-04-12 20:34:50|1745.26|1727.46|1745.4|1727.6|1745.4|1727.6|1745.2|1727.4|3
1649795700000|2022-04-12 20:35:00|1745.48|1727.68|1745.42|1727.62|1745.48|1727.68|1745.4|1727.6|3
1649795710000|2022-04-12 20:35:10|1745.41|1727.61|1744.4|1726.6|1745.41|1727.61|1744.4|1726.6|15
1649795720000|2022-04-12 20:35:20|1744.35|1726.55|1744.33|1726.53|1744.44|1726.64|1744.24|1726.44|18
1649795730000|2022-04-12 20:35:30|1744.34|1726.54|1744.17|1726.37|1744.4|1726.6|1744.1|1726.3|14
1649795740000|2022-04-12 20:35:40|1744.16|1726.36|1744.22|1726.42|1744.33|1726.53|1744.03|1726.23|14
1649795750000|2022-04-12 20:35:50|1744.4|1726.6|1744.36|1726.56|1744.4|1726.6|1744.29|1726.49|17
1649795760000|2022-04-12 20:36:00|1744.4|1726.6|1744.4|1726.6|1744.41|1726.61|1744.32|1726.52|10
1649795770000|2022-04-12 20:36:10|1744.41|1726.61|1744.92|1727.12|1745.17|1727.37|1744.31|1726.51|18
1649795780000|2022-04-12 20:36:20|1745.1|1727.3|1744.92|1727.12|1745.1|1727.3|1744.89|1727.09|6
1649795790000|2022-04-12 20:36:30|1745.14|1727.34|1745.4|1727.6|1745.4|1727.6|1744.72|1726.92|6
1649795800000|2022-04-12 20:36:40|1745.32|1727.52|1744.75|1726.95|1745.32|1727.52|1744.72|1726.92|9
1649795810000|2022-04-12 20:36:50|1744.41|1726.61|1744.28|1726.48|1744.41|1726.61|1744.21|1726.41|6
1649795820000|2022-04-12 20:37:00|1744.21|1726.41|1743.81|1726.01|1744.34|1726.54|1743.65|1725.85|18
1649795830000|2022-04-12 20:37:10|1743.51|1725.71|1743.46|1725.66|1743.51|1725.71|1743.4|1725.6|10
1649795840000|2022-04-12 20:37:20|1743.45|1725.65|1743.45|1725.65|1743.46|1725.66|1743.44|1725.64|5
1649795850000|2022-04-12 20:37:30|1743.46|1725.66|1743.65|1725.85|1743.65|1725.85|1743.46|1725.66|6
1649795860000|2022-04-12 20:37:40|1743.66|1725.86|1743.5|1725.7|1743.66|1725.86|1743.5|1725.7|2
1649795870000|2022-04-12 20:37:50|1743.44|1725.64|1742.5|1724.7|1743.44|1725.64|1742.5|1724.7|5
1649795880000|2022-04-12 20:38:00|1742.53|1724.73|1741.36|1723.56|1742.53|1724.73|1741.27|1723.47|21
1649795890000|2022-04-12 20:38:10|1741.35|1723.55|1740.8|1723|1741.41|1723.61|1740.63|1722.83|26
1649795900000|2022-04-12 20:38:20|1740.85|1723.05|1740.21|1722.41|1740.85|1723.05|1740.21|1722.41|9
1649795910000|2022-04-12 20:38:30|1740.2|1722.4|1740.08|1722.28|1740.53|1722.73|1740.08|1722.28|14
1649795920000|2022-04-12 20:38:40|1740.12|1722.32|1740.5|1722.7|1740.5|1722.7|1740.12|1722.32|7
1649795930000|2022-04-12 20:38:50|1740.52|1722.72|1738.72|1720.92|1740.52|1722.72|1738.69|1720.89|26
1649795940000|2022-04-12 20:39:00|1738.68|1720.88|1738.67|1720.87|1738.73|1720.93|1738.54|1720.74|23
1649795950000|2022-04-12 20:39:10|1738.69|1720.89|1738.25|1720.45|1738.95|1721.15|1738.14|1720.34|20
1649795960000|2022-04-12 20:39:20|1738.06|1720.26|1737.19|1719.39|1738.25|1720.45|1737.19|1719.39|17
1649795970000|2022-04-12 20:39:30|1737.29|1719.49|1737.17|1719.37|1737.29|1719.49|1736.77|1718.97|7
1649795980000|2022-04-12 20:39:40|1737.03|1719.23|1737.03|1719.23|1737.19|1719.39|1736.9|1719.1|8
1649795990000|2022-04-12 20:39:50|1737.17|1719.37|1738.58|1720.78|1738.58|1720.78|1737.17|1719.37|23
1649796000000|2022-04-12 20:40:00|1738.63|1720.83|1738.38|1720.58|1738.63|1720.83|1737.68|1719.88|26
1649796010000|2022-04-12 20:40:10|1738.39|1720.59|1739.31|1721.51|1739.49|1721.69|1738.39|1720.59|23
1649796020000|2022-04-12 20:40:20|1739.26|1721.46|1739.14|1721.34|1740.49|1722.69|1739.14|1721.34|18
1649796030000|2022-04-12 20:40:30|1739.13|1721.33|1734.65|1716.85|1739.13|1721.33|1734.65|1716.85|29
1649796040000|2022-04-12 20:40:40|1734.5|1716.7|1737.08|1719.28|1737.18|1719.38|1734.49|1716.69|37
1649796050000|2022-04-12 20:40:50|1737.14|1719.34|1735.86|1718.06|1737.24|1719.44|1735.86|1718.06|33
1649796060000|2022-04-12 20:41:00|1735.83|1718.03|1734.57|1716.77|1736.1|1718.3|1734.57|1716.77|27
1649796070000|2022-04-12 20:41:10|1734.54|1716.74|1734.26|1716.46|1735.4|1717.6|1734.18|1716.38|9
1649796080000|2022-04-12 20:41:20|1734.24|1716.44|1733.2|1715.4|1734.24|1716.44|1733.2|1715.4|22
1649796090000|2022-04-12 20:41:30|1733.19|1715.39|1732.58|1714.78|1733.19|1715.39|1732.41|1714.61|19
1649796100000|2022-04-12 20:41:40|1732.87|1715.07|1733.54|1715.74|1733.97|1716.17|1732.87|1715.07|29
1649796110000|2022-04-12 20:41:50|1733.57|1715.77|1734.13|1716.33|1734.37|1716.57|1733.57|1715.77|28
1649796120000|2022-04-12 20:42:00|1734.04|1716.24|1732.66|1714.86|1734.4|1716.6|1732.66|1714.86|30
1649796130000|2022-04-12 20:42:10|1732.83|1715.03|1733.75|1715.95|1734.25|1716.45|1732.83|1715.03|23
1649796140000|2022-04-12 20:42:20|1733.5|1715.7|1733.79|1715.99|1733.79|1715.99|1733.4|1715.6|5
1649796150000|2022-04-12 20:42:30|1733.77|1715.97|1734.37|1716.57|1734.37|1716.57|1733.71|1715.91|17
1649796160000|2022-04-12 20:42:40|1734.38|1716.58|1735.4|1717.6|1735.42|1717.62|1734.37|1716.57|27
1649796170000|2022-04-12 20:42:50|1735.16|1717.36|1735.26|1717.46|1735.26|1717.46|1735.15|1717.35|8
1649796180000|2022-04-12 20:43:00|1735.34|1717.54|1734.31|1716.51|1735.4|1717.6|1734.09|1716.29|15
1649796190000|2022-04-12 20:43:10|1734.14|1716.34|1734.33|1716.53|1734.51|1716.71|1734.04|1716.24|14
1649796200000|2022-04-12 20:43:20|1734.32|1716.52|1734.85|1717.05|1734.91|1717.11|1734.31|1716.51|14
1649796210000|2022-04-12 20:43:30|1734.77|1716.97|1736.54|1718.74|1736.6|1718.8|1734.65|1716.85|32
1649796220000|2022-04-12 20:43:40|1736.98|1719.18|1738.46|1720.66|1738.53|1720.73|1736.62|1718.82|35
1649796230000|2022-04-12 20:43:50|1738.49|1720.69|1739.1|1721.3|1739.74|1721.94|1738.49|1720.69|36
1649796240000|2022-04-12 20:44:00|1738.92|1721.12|1739.4|1721.6|1739.55|1721.75|1738.37|1720.57|29
1649796250000|2022-04-12 20:44:10|1739.39|1721.59|1739.4|1721.6|1739.43|1721.63|1739.27|1721.47|7
1649796260000|2022-04-12 20:44:20|1739.33|1721.53|1737.94|1720.14|1739.44|1721.64|1737.87|1720.07|17
1649796270000|2022-04-12 20:44:30|1737.99|1720.19|1738.28|1720.48|1738.38|1720.58|1737.59|1719.79|26
1649796280000|2022-04-12 20:44:40|1738.16|1720.36|1737.5|1719.7|1738.35|1720.55|1737.5|1719.7|18
1649796290000|2022-04-12 20:44:50|1738|1720.2|1737.55|1719.75|1738.33|1720.53|1737.47|1719.67|20
1649796300000|2022-04-12 20:45:00|1737.47|1719.67|1736.65|1718.85|1737.47|1719.67|1736.43|1718.63|12
1649796310000|2022-04-12 20:45:10|1736.85|1719.05|1736.85|1719.05|1736.85|1719.05|1736.85|1719.05|1
1649796320000|2022-04-12 20:45:20|1736.41|1718.61|1735.42|1717.62|1736.41|1718.61|1735.42|1717.62|11
1649796330000|2022-04-12 20:45:30|1735.5|1717.7|1733.43|1715.63|1735.5|1717.7|1733.38|1715.58|17
1649796340000|2022-04-12 20:45:40|1733.42|1715.62|1733.4|1715.6|1733.5|1715.7|1733.4|1715.6|10
1649796350000|2022-04-12 20:45:50|1733.35|1715.55|1733.91|1716.11|1734.05|1716.25|1733.34|1715.54|14
1649796360000|2022-04-12 20:46:00|1734.01|1716.21|1734.83|1717.03|1734.98|1717.18|1734.01|1716.21|22
1649796370000|2022-04-12 20:46:10|1734.82|1717.02|1733.38|1715.58|1734.82|1717.02|1733.32|1715.52|21
1649796380000|2022-04-12 20:46:20|1733.37|1715.57|1733.4|1715.6|1733.44|1715.64|1732.89|1715.09|11
1649796390000|2022-04-12 20:46:30|1733.7|1715.9|1733.91|1716.11|1734|1716.2|1733.36|1715.56|24
1649796400000|2022-04-12 20:46:40|1734.24|1716.44|1734.71|1716.91|1734.75|1716.95|1734.24|1716.44|25
1649796410000|2022-04-12 20:46:50|1734.69|1716.89|1736.8|1719|1736.8|1719|1734.69|1716.89|24
1649796420000|2022-04-12 20:47:00|1737.05|1719.25|1736.99|1719.19|1737.05|1719.25|1736.4|1718.6|13
1649796430000|2022-04-12 20:47:10|1737.04|1719.24|1738.39|1720.59|1738.4|1720.6|1736.85|1719.05|20
1649796440000|2022-04-12 20:47:20|1738.47|1720.67|1739.39|1721.59|1739.39|1721.59|1738.42|1720.62|19
1649796450000|2022-04-12 20:47:30|1739.41|1721.61|1740.4|1722.6|1740.92|1723.12|1739.41|1721.61|25
1649796460000|2022-04-12 20:47:40|1740.41|1722.61|1741.44|1723.64|1741.52|1723.72|1740.34|1722.54|28
1649796470000|2022-04-12 20:47:50|1741.45|1723.65|1741.36|1723.56|1741.45|1723.65|1741.35|1723.55|9
1649796480000|2022-04-12 20:48:00|1741.38|1723.58|1742.4|1724.6|1742.53|1724.73|1741.35|1723.55|26
1649796490000|2022-04-12 20:48:10|1742.41|1724.61|1742.41|1724.61|1742.55|1724.75|1742.41|1724.61|24
1649796500000|2022-04-12 20:48:20|1742.4|1724.6|1741.8|1724|1742.52|1724.72|1741.5|1723.7|18
1649796510000|2022-04-12 20:48:30|1741.83|1724.03|1742.19|1724.39|1742.24|1724.44|1741.66|1723.86|23
1649796520000|2022-04-12 20:48:40|1742.41|1724.61|1741.73|1723.93|1742.41|1724.61|1741.73|1723.93|14
1649796530000|2022-04-12 20:48:50|1741.72|1723.92|1742.12|1724.32|1742.3|1724.5|1741.65|1723.85|20
1649796540000|2022-04-12 20:49:00|1742.18|1724.38|1741.48|1723.68|1742.18|1724.38|1741.48|1723.68|16
1649796550000|2022-04-12 20:49:10|1741.41|1723.61|1740.69|1722.89|1741.41|1723.61|1740.63|1722.83|10
1649796560000|2022-04-12 20:49:20|1740.47|1722.67|1741.35|1723.55|1741.37|1723.57|1740.47|1722.67|19
1649796570000|2022-04-12 20:49:30|1741.34|1723.54|1740.65|1722.85|1741.4|1723.6|1740.63|1722.83|14
1649796580000|2022-04-12 20:49:40|1740.9|1723.1|1741.27|1723.47|1741.29|1723.49|1740.9|1723.1|19
1649796590000|2022-04-12 20:49:50|1741.29|1723.49|1741.51|1723.71|1741.59|1723.79|1741.29|1723.49|25
1649796600000|2022-04-12 20:50:00|1741.52|1723.72|1740.75|1722.95|1741.56|1723.76|1740.74|1722.94|15
1649796610000|2022-04-12 20:50:10|1741.01|1723.21|1740.48|1722.68|1741.01|1723.21|1740.44|1722.64|12
1649796620000|2022-04-12 20:50:20|1740.49|1722.69|1739|1721.2|1740.53|1722.73|1739|1721.2|18
1649796630000|2022-04-12 20:50:30|1738.8|1721|1739.4|1721.6|1739.4|1721.6|1738.56|1720.76|21
1649796640000|2022-04-12 20:50:40|1739.39|1721.59|1738.76|1720.96|1739.6|1721.8|1738.76|1720.96|20
1649796650000|2022-04-12 20:50:50|1739.21|1721.41|1740.18|1722.38|1740.18|1722.38|1738.99|1721.19|18
1649796660000|2022-04-12 20:51:00|1740.4|1722.6|1740.76|1722.96|1740.76|1722.96|1740.4|1722.6|23
1649796670000|2022-04-12 20:51:10|1740.99|1723.19|1741.6|1723.8|1741.77|1723.97|1740.99|1723.19|18
1649796680000|2022-04-12 20:51:20|1741.52|1723.72|1741.84|1724.04|1741.9|1724.1|1741.49|1723.69|15
1649796690000|2022-04-12 20:51:30|1741.85|1724.05|1742.36|1724.56|1742.41|1724.61|1741.75|1723.95|25
1649796700000|2022-04-12 20:51:40|1742.34|1724.54|1743.35|1725.55|1743.4|1725.6|1742.33|1724.53|17
1649796710000|2022-04-12 20:51:50|1743.36|1725.56|1744.4|1726.6|1744.4|1726.6|1743.36|1725.56|10
1649796720000|2022-04-12 20:52:00|1744.39|1726.59|1744.59|1726.79|1744.61|1726.81|1744.38|1726.58|8
1649796730000|2022-04-12 20:52:10|1744.4|1726.6|1744.86|1727.06|1744.87|1727.07|1744.23|1726.43|16
1649796740000|2022-04-12 20:52:20|1744.87|1727.07|1746.18|1728.38|1746.22|1728.42|1744.68|1726.88|29
1649796750000|2022-04-12 20:52:30|1746.24|1728.44|1746.4|1728.6|1746.52|1728.72|1746.03|1728.23|12
1649796760000|2022-04-12 20:52:40|1746.29|1728.49|1746.4|1728.6|1746.4|1728.6|1746.23|1728.43|3
1649796770000|2022-04-12 20:52:50|1746.32|1728.52|1746.62|1728.82|1747.4|1729.6|1746.2|1728.4|16
1649796780000|2022-04-12 20:53:00|1746.4|1728.6|1746.2|1728.4|1746.52|1728.72|1746.17|1728.37|10
1649796790000|2022-04-12 20:53:10|1746.16|1728.36|1746.14|1728.34|1746.4|1728.6|1746.06|1728.26|12
1649796800000|2022-04-12 20:53:20|1746.08|1728.28|1744.83|1727.03|1746.08|1728.28|1744.48|1726.68|19
1649796810000|2022-04-12 20:53:30|1744.87|1727.07|1744.51|1726.71|1745.03|1727.23|1744.47|1726.67|17
1649796820000|2022-04-12 20:53:40|1744.86|1727.06|1744.8|1727|1744.9|1727.1|1744.75|1726.95|4
1649796830000|2022-04-12 20:53:50|1744.79|1726.99|1744.55|1726.75|1745.07|1727.27|1744.55|1726.75|27
1649796840000|2022-04-12 20:54:00|1744.4|1726.6|1743.93|1726.13|1744.43|1726.63|1743.49|1725.69|21
1649796850000|2022-04-12 20:54:10|1744.3|1726.5|1744.59|1726.79|1744.69|1726.89|1744.3|1726.5|17
1649796860000|2022-04-12 20:54:20|1744.57|1726.77|1743.85|1726.05|1744.59|1726.79|1743.49|1725.69|18
1649796870000|2022-04-12 20:54:30|1743.82|1726.02|1743.53|1725.73|1743.82|1726.02|1743.53|1725.73|2
1649796880000|2022-04-12 20:54:40|1743.5|1725.7|1744.32|1726.52|1744.32|1726.52|1743.49|1725.69|15
1649796890000|2022-04-12 20:54:50|1744.33|1726.53|1745.17|1727.37|1745.17|1727.37|1744.33|1726.53|17
1649796900000|2022-04-12 20:55:00|1745.18|1727.38|1745.4|1727.6|1745.4|1727.6|1745.15|1727.35|11
1649796910000|2022-04-12 20:55:10|1745.52|1727.72|1745.4|1727.6|1745.52|1727.72|1745|1727.2|6
1649796920000|2022-04-12 20:55:20|1745.32|1727.52|1745.4|1727.6|1745.4|1727.6|1745.27|1727.47|4
1649796930000|2022-04-12 20:55:30|1745.35|1727.55|1746.36|1728.56|1746.55|1728.75|1745.32|1727.52|16
1649796940000|2022-04-12 20:55:40|1746.38|1728.58|1747.47|1729.67|1747.47|1729.67|1746.25|1728.45|24
1649796950000|2022-04-12 20:55:50|1747.4|1729.6|1747.83|1730.03|1748.03|1730.23|1747.29|1729.49|19
1649796960000|2022-04-12 20:56:00|1747.68|1729.88|1747.36|1729.56|1747.84|1730.04|1747.36|1729.56|21
1649796970000|2022-04-12 20:56:10|1747.4|1729.6|1747.29|1729.49|1747.4|1729.6|1746.77|1728.97|26
1649796980000|2022-04-12 20:56:20|1747|1729.2|1746.53|1728.73|1747.06|1729.26|1746.53|1728.73|15
1649796990000|2022-04-12 20:56:30|1746.58|1728.78|1746.48|1728.68|1746.82|1729.02|1746.48|1728.68|24
1649797000000|2022-04-12 20:56:40|1746.52|1728.72|1745.72|1727.92|1746.56|1728.76|1745.72|1727.92|20
1649797010000|2022-04-12 20:56:50|1745.39|1727.59|1745.6|1727.8|1745.72|1727.92|1745.39|1727.59|8
1649797020000|2022-04-12 20:57:00|1745.85|1728.05|1745.6|1727.8|1745.85|1728.05|1745.5|1727.7|20
1649797030000|2022-04-12 20:57:10|1745.76|1727.96|1745.55|1727.75|1745.84|1728.04|1745.41|1727.61|13
1649797040000|2022-04-12 20:57:20|1745.56|1727.76|1745.74|1727.94|1745.82|1728.02|1745.53|1727.73|15
1649797050000|2022-04-12 20:57:30|1746.33|1728.53|1746.38|1728.58|1746.53|1728.73|1746.23|1728.43|20
1649797060000|2022-04-12 20:57:40|1746.37|1728.57|1746.37|1728.57|1746.49|1728.69|1746.34|1728.54|7
1649797070000|2022-04-12 20:57:50|1746.36|1728.56|1746.37|1728.57|1746.37|1728.57|1746.06|1728.26|13
1649797080000|2022-04-12 20:58:00|1746.25|1728.45|1746.6|1728.8|1746.93|1729.13|1746.03|1728.23|17
1649797090000|2022-04-12 20:58:10|1746.63|1728.83|1747.34|1729.54|1747.41|1729.61|1746.63|1728.83|14
1649797100000|2022-04-12 20:58:20|1747.44|1729.64|1747.19|1729.39|1747.6|1729.8|1747.13|1729.33|14
1649797110000|2022-04-12 20:58:30|1747.2|1729.4|1746.73|1728.93|1747.22|1729.42|1746.68|1728.88|10
1649797120000|2022-04-12 20:58:40|1746.75|1728.95|1746.6|1728.8|1746.89|1729.09|1746.6|1728.8|5
1649797130000|2022-04-12 20:58:50|1746.58|1728.78|1746.6|1728.8|1746.6|1728.8|1746.51|1728.71|4
1649797140000|2022-04-12 20:59:00|1746.61|1728.81|1746.61|1728.81|1746.61|1728.81|1746.44|1728.64|7
1649797150000|2022-04-12 20:59:10|1746.6|1728.8|1746.39|1728.59|1746.6|1728.8|1746.23|1728.43|10
1649797160000|2022-04-12 20:59:20|1746.3|1728.5|1745.89|1728.09|1746.39|1728.59|1745.87|1728.07|6
1649797170000|2022-04-12 20:59:30|1746.19|1728.39|1745.9|1728.1|1746.24|1728.44|1745.9|1728.1|13
1649797180000|2022-04-12 20:59:40|1745.93|1728.13|1745.83|1728.03|1745.93|1728.13|1745.82|1728.02|7
1649797190000|2022-04-12 20:59:50|1745.87|1728.07|1745.79|1727.99|1746.4|1728.6|1745.79|1727.99|26
1649797200000|2022-04-12 21:00:00|1745.81|1728.01|1745.63|1727.83|1745.98|1728.18|1745.6|1727.8|19
1649797210000|2022-04-12 21:00:10|1745.6|1727.8|1745.44|1727.64|1745.72|1727.92|1745.43|1727.63|17
1649797220000|2022-04-12 21:00:20|1745.43|1727.63|1744.91|1727.11|1745.46|1727.66|1744.88|1727.08|10
1649797230000|2022-04-12 21:00:30|1744.99|1727.19|1744.68|1726.88|1745.03|1727.23|1744.65|1726.85|19
1649797240000|2022-04-12 21:00:40|1744.67|1726.87|1744.65|1726.85|1744.72|1726.92|1744.64|1726.84|13
1649797250000|2022-04-12 21:00:50|1744.64|1726.84|1744.87|1727.07|1744.87|1727.07|1744.64|1726.84|9
1649797260000|2022-04-12 21:01:00|1744.84|1727.04|1745.16|1727.36|1745.2|1727.4|1744.84|1727.04|10
1649797270000|2022-04-12 21:01:10|1745.19|1727.39|1744.99|1727.19|1745.19|1727.39|1744.89|1727.09|21
1649797280000|2022-04-12 21:01:20|1745.18|1727.38|1746.02|1728.22|1746.02|1728.22|1745.13|1727.33|17
1649797290000|2022-04-12 21:01:30|1746.03|1728.23|1746.62|1728.82|1746.62|1728.82|1745.93|1728.13|26
1649797300000|2022-04-12 21:01:40|1746.76|1728.96|1747.37|1729.57|1747.45|1729.65|1746.64|1728.84|17
1649797310000|2022-04-12 21:01:50|1747.43|1729.63|1747.43|1729.63|1747.44|1729.64|1747.43|1729.63|3
1649797320000|2022-04-12 21:02:00|1747.45|1729.65|1746.56|1728.76|1747.45|1729.65|1746.56|1728.76|20
1649797330000|2022-04-12 21:02:10|1746.55|1728.75|1746.56|1728.76|1746.57|1728.77|1746.54|1728.74|9
1649797340000|2022-04-12 21:02:20|1746.57|1728.77|1746.56|1728.76|1746.62|1728.82|1746.56|1728.76|9
1649797350000|2022-04-12 21:02:30|1746.55|1728.75|1746.61|1728.81|1746.61|1728.81|1746.55|1728.75|9
1649797360000|2022-04-12 21:02:40|1746.6|1728.8|1746.58|1728.78|1746.6|1728.8|1746.57|1728.77|6
1649797370000|2022-04-12 21:02:50|1746.57|1728.77|1747.41|1729.61|1747.41|1729.61|1746.55|1728.75|17
1649797380000|2022-04-12 21:03:00|1747.42|1729.62|1748.09|1730.29|1748.51|1730.71|1747.42|1729.62|26
1649797390000|2022-04-12 21:03:10|1748.13|1730.33|1748.21|1730.41|1748.23|1730.43|1748.13|1730.33|16
1649797400000|2022-04-12 21:03:20|1748.22|1730.42|1748.43|1730.63|1748.45|1730.65|1748.21|1730.41|8
1649797410000|2022-04-12 21:03:30|1748.48|1730.68|1748.79|1730.99|1748.79|1730.99|1748.48|1730.68|8
1649797420000|2022-04-12 21:03:40|1748.8|1731|1748.8|1731|1748.8|1731|1748.8|1731|1
1649797430000|2022-04-12 21:03:50|1748.69|1730.89|1748.69|1730.89|1748.77|1730.97|1748.67|1730.87|9
1649797440000|2022-04-12 21:04:00|1748.72|1730.92|1748.69|1730.89|1748.72|1730.92|1748.69|1730.89|2
1649797450000|2022-04-12 21:04:10|1748.66|1730.86|1748.67|1730.87|1748.67|1730.87|1748.66|1730.86|2
1649797460000|2022-04-12 21:04:20|1748.63|1730.83|1748.9|1731.1|1748.9|1731.1|1748.63|1730.83|7
1649797470000|2022-04-12 21:04:30|1749|1731.2|1749.41|1731.61|1749.42|1731.62|1748.88|1731.08|8
1649797480000|2022-04-12 21:04:40|1749.6|1731.8|1749.75|1731.95|1749.75|1731.95|1749.6|1731.8|3
1649797490000|2022-04-12 21:04:50|1749.78|1731.98|1750.23|1732.43|1750.23|1732.43|1749.78|1731.98|5
1649797500000|2022-04-12 21:05:00|1750.22|1732.42|1750.7|1732.9|1750.7|1732.9|1750.19|1732.39|7
1649797510000|2022-04-12 21:05:10|1750.72|1732.92|1751.04|1733.24|1751.04|1733.24|1750.6|1732.8|11
1649797520000|2022-04-12 21:05:20|1751.23|1733.43|1752.25|1734.45|1752.28|1734.48|1751.23|1733.43|17
1649797530000|2022-04-12 21:05:30|1752.27|1734.47|1752.66|1734.86|1752.85|1735.05|1752.27|1734.47|23
1649797540000|2022-04-12 21:05:40|1752.65|1734.85|1751.62|1733.82|1752.67|1734.87|1751.62|1733.82|22
1649797550000|2022-04-12 21:05:50|1751.67|1733.87|1751.62|1733.82|1751.67|1733.87|1751.62|1733.82|2
1649797560000|2022-04-12 21:06:00|1751.58|1733.78|1751.62|1733.82|1751.62|1733.82|1751.58|1733.78|4
1649797570000|2022-04-12 21:06:10|1751.58|1733.78|1751.54|1733.74|1751.62|1733.82|1751.54|1733.74|3
1649797580000|2022-04-12 21:06:20|1751.55|1733.75|1751.68|1733.88|1751.73|1733.93|1751.55|1733.75|7
1649797590000|2022-04-12 21:06:30|1751.73|1733.93|1750.68|1732.88|1751.74|1733.94|1750.68|1732.88|17
1649797600000|2022-04-12 21:06:40|1750.67|1732.87|1750.13|1732.33|1750.69|1732.89|1750.13|1732.33|8
1649797610000|2022-04-12 21:06:50|1750.16|1732.36|1749.49|1731.69|1750.16|1732.36|1749.48|1731.68|17
1649797620000|2022-04-12 21:07:00|1749.45|1731.65|1748.96|1731.16|1749.48|1731.68|1748.75|1730.95|24
1649797630000|2022-04-12 21:07:10|1748.95|1731.15|1749.49|1731.69|1749.5|1731.7|1748.87|1731.07|26
1649797640000|2022-04-12 21:07:20|1749.64|1731.84|1748.83|1731.03|1749.64|1731.84|1748.83|1731.03|18
1649797650000|2022-04-12 21:07:30|1748.84|1731.04|1748.17|1730.37|1748.86|1731.06|1748.17|1730.37|17
1649797660000|2022-04-12 21:07:40|1748.13|1730.33|1748.11|1730.31|1748.19|1730.39|1748.04|1730.24|13
1649797680000|2022-04-12 21:08:00|1748.32|1730.52|1748.45|1730.65|1748.45|1730.65|1748.32|1730.52|3
1649797690000|2022-04-12 21:08:10|1748.43|1730.63|1748.43|1730.63|1748.43|1730.63|1748.43|1730.63|1
1649797710000|2022-04-12 21:08:30|1748.5|1730.7|1749.15|1731.35|1749.15|1731.35|1748.5|1730.7|9
1649797720000|2022-04-12 21:08:40|1749.16|1731.36|1749.32|1731.52|1749.32|1731.52|1749.16|1731.36|5
1649797730000|2022-04-12 21:08:50|1749.34|1731.54|1750.5|1732.7|1750.51|1732.71|1749.24|1731.44|20
1649797740000|2022-04-12 21:09:00|1750.43|1732.63|1750.19|1732.39|1750.43|1732.63|1750.16|1732.36|12
1649797750000|2022-04-12 21:09:10|1750.16|1732.36|1750.12|1732.32|1750.16|1732.36|1750.1|1732.3|6
1649797760000|2022-04-12 21:09:20|1750.11|1732.31|1749.88|1732.08|1750.11|1732.31|1749.88|1732.08|11
1649797770000|2022-04-12 21:09:30|1749.71|1731.91|1749.71|1731.91|1749.71|1731.91|1749.69|1731.89|5
1649797780000|2022-04-12 21:09:40|1749.7|1731.9|1749.76|1731.96|1749.76|1731.96|1749.69|1731.89|6
1649797790000|2022-04-12 21:09:50|1749.75|1731.95|1750.22|1732.42|1750.22|1732.42|1749.69|1731.89|14
1649797800000|2022-04-12 21:10:00|1750.2|1732.4|1749.85|1732.05|1750.4|1732.6|1749.8|1732|8
1649797810000|2022-04-12 21:10:10|1749.9|1732.1|1749.9|1732.1|1749.9|1732.1|1749.9|1732.1|1
1649797820000|2022-04-12 21:10:20|1749.74|1731.94|1750.4|1732.6|1750.4|1732.6|1749.74|1731.94|12
1649797830000|2022-04-12 21:10:30|1750.8|1733|1750.4|1732.6|1750.8|1733|1750.4|1732.6|2
1649797840000|2022-04-12 21:10:40|1750.85|1733.05|1751.04|1733.24|1751.04|1733.24|1750.67|1732.87|4
1649797850000|2022-04-12 21:10:50|1751.15|1733.35|1752.4|1734.6|1752.4|1734.6|1751.15|1733.35|9
1649797860000|2022-04-12 21:11:00|1752.37|1734.57|1751.75|1733.95|1752.47|1734.67|1751.6|1733.8|11
1649797870000|2022-04-12 21:11:10|1751.81|1734.01|1751.75|1733.95|1751.81|1734.01|1751.75|1733.95|2
1649797900000|2022-04-12 21:11:40|1751.85|1734.05|1751.85|1734.05|1751.85|1734.05|1751.85|1734.05|1
1649797920000|2022-04-12 21:12:00|1751.58|1733.78|1751.85|1734.05|1751.85|1734.05|1751.58|1733.78|4
1649797930000|2022-04-12 21:12:10|1751.5|1733.7|1751.85|1734.05|1751.85|1734.05|1751.5|1733.7|3
1649797940000|2022-04-12 21:12:20|1751.55|1733.75|1751.8|1734|1751.8|1734|1751.51|1733.71|7
1649797950000|2022-04-12 21:12:30|1751.54|1733.74|1751.6|1733.8|1751.6|1733.8|1751.45|1733.65|3
1649797960000|2022-04-12 21:12:40|1751.85|1734.05|1751.6|1733.8|1751.85|1734.05|1751.35|1733.55|8
1649797970000|2022-04-12 21:12:50|1751.75|1733.95|1754.85|1737.05|1754.85|1737.05|1751.4|1733.6|20
1649797980000|2022-04-12 21:13:00|1754.47|1736.67|1755.05|1737.25|1755.05|1737.25|1754.47|1736.67|13
1649797990000|2022-04-12 21:13:10|1755.03|1737.23|1756.15|1738.35|1756.15|1738.35|1754.97|1737.17|13
1649798000000|2022-04-12 21:13:20|1756.18|1738.38|1754.87|1737.07|1756.18|1738.38|1754.87|1737.07|18
1649798010000|2022-04-12 21:13:30|1754.57|1736.77|1754.42|1736.62|1754.72|1736.92|1754.33|1736.53|17
1649798020000|2022-04-12 21:13:40|1754.49|1736.69|1755.26|1737.46|1755.26|1737.46|1754.49|1736.69|11
1649798030000|2022-04-12 21:13:50|1755.25|1737.45|1755.65|1737.85|1755.65|1737.85|1755.22|1737.42|6
1649798040000|2022-04-12 21:14:00|1755.47|1737.67|1755.87|1738.07|1755.99|1738.19|1755.47|1737.67|7
1649798050000|2022-04-12 21:14:10|1755.99|1738.19|1756.05|1738.25|1756.4|1738.6|1755.99|1738.19|11
1649798060000|2022-04-12 21:14:20|1756.4|1738.6|1756.4|1738.6|1756.4|1738.6|1756.2|1738.4|4
1649798070000|2022-04-12 21:14:30|1756.7|1738.9|1756.88|1739.08|1757.4|1739.6|1756.59|1738.79|5
1649798080000|2022-04-12 21:14:40|1756.85|1739.05|1758.34|1740.54|1758.4|1740.6|1756.85|1739.05|12
1649798090000|2022-04-12 21:14:50|1758.4|1740.6|1759.4|1741.6|1759.45|1741.65|1758.32|1740.52|8
1649798100000|2022-04-12 21:15:00|1759.5|1741.7|1759.4|1741.6|1759.5|1741.7|1759.4|1741.6|3
1649798110000|2022-04-12 21:15:10|1759.41|1741.61|1759.4|1741.6|1759.43|1741.63|1759.36|1741.56|5
1649798120000|2022-04-12 21:15:20|1759.5|1741.7|1760.4|1742.6|1760.4|1742.6|1759.4|1741.6|7
1649798130000|2022-04-12 21:15:30|1760.2|1742.4|1760.4|1742.6|1760.4|1742.6|1760.2|1742.4|2
1649798140000|2022-04-12 21:15:40|1760.03|1742.23|1758.4|1740.6|1760.21|1742.41|1758.4|1740.6|14
1649798150000|2022-04-12 21:15:50|1758.38|1740.58|1758.41|1740.61|1758.41|1740.61|1758.36|1740.56|7
1649798160000|2022-04-12 21:16:00|1758.38|1740.58|1758.76|1740.96|1758.83|1741.03|1758.33|1740.53|13
1649798170000|2022-04-12 21:16:10|1758.61|1740.81|1760.45|1742.65|1760.45|1742.65|1758.55|1740.75|28
1649798180000|2022-04-12 21:16:20|1760.47|1742.67|1760.47|1742.67|1760.66|1742.86|1760.4|1742.6|9
1649798190000|2022-04-12 21:16:30|1760.4|1742.6|1760.4|1742.6|1760.4|1742.6|1760.3|1742.5|3
1649798200000|2022-04-12 21:16:40|1760.47|1742.67|1760.07|1742.27|1760.47|1742.67|1760.07|1742.27|8
1649798210000|2022-04-12 21:16:50|1759.81|1742.01|1760.07|1742.27|1760.07|1742.27|1759.81|1742.01|2
1649798220000|2022-04-12 21:17:00|1759.75|1741.95|1760.12|1742.32|1760.12|1742.32|1759.75|1741.95|5
1649798230000|2022-04-12 21:17:10|1759.9|1742.1|1759.4|1741.6|1760.12|1742.32|1759.37|1741.57|11
1649798240000|2022-04-12 21:17:20|1759.44|1741.64|1759.65|1741.85|1759.65|1741.85|1759.42|1741.62|3
1649798250000|2022-04-12 21:17:30|1759.42|1741.62|1760.4|1742.6|1760.65|1742.85|1758.96|1741.16|16
1649798260000|2022-04-12 21:17:40|1760.47|1742.67|1760.4|1742.6|1760.47|1742.67|1760.15|1742.35|5
1649798270000|2022-04-12 21:17:50|1760.18|1742.38|1760.4|1742.6|1760.45|1742.65|1759.87|1742.07|9
1649798280000|2022-04-12 21:18:00|1760.52|1742.72|1760.4|1742.6|1760.52|1742.72|1760.2|1742.4|3
1649798290000|2022-04-12 21:18:10|1760.28|1742.48|1760.4|1742.6|1760.51|1742.71|1759.95|1742.15|7
1649798310000|2022-04-12 21:18:30|1760.08|1742.28|1759.61|1741.81|1760.08|1742.28|1759.58|1741.78|10
1649798320000|2022-04-12 21:18:40|1759.64|1741.84|1759.61|1741.81|1759.67|1741.87|1759.5|1741.7|8
1649798330000|2022-04-12 21:18:50|1759.66|1741.86|1759.6|1741.8|1759.66|1741.86|1759.35|1741.55|8
1649798340000|2022-04-12 21:19:00|1759.66|1741.86|1759.5|1741.7|1759.66|1741.86|1759.47|1741.67|4
1649798350000|2022-04-12 21:19:10|1759.62|1741.82|1759.84|1742.04|1759.84|1742.04|1759.53|1741.73|6
1649798360000|2022-04-12 21:19:20|1759.83|1742.03|1759.53|1741.73|1759.83|1742.03|1759.53|1741.73|3
1649798370000|2022-04-12 21:19:30|1759.55|1741.75|1759.53|1741.73|1759.55|1741.75|1759.53|1741.73|2
1649798380000|2022-04-12 21:19:40|1759.61|1741.81|1759.53|1741.73|1759.61|1741.81|1759.53|1741.73|2
1649798390000|2022-04-12 21:19:50|1759.37|1741.57|1757.29|1739.49|1759.4|1741.6|1757.29|1739.49|21
1649798400000|2022-04-12 21:20:00|1757.33|1739.53|1756.5|1738.7|1757.4|1739.6|1756.5|1738.7|13
1649798410000|2022-04-12 21:20:10|1756.55|1738.75|1755.41|1737.61|1756.6|1738.8|1755.41|1737.61|15
1649798420000|2022-04-12 21:20:20|1755.17|1737.37|1755.25|1737.45|1755.25|1737.45|1754.55|1736.75|18
1649798430000|2022-04-12 21:20:30|1755.27|1737.47|1755.26|1737.46|1755.32|1737.52|1755.25|1737.45|8
1649798440000|2022-04-12 21:20:40|1755.21|1737.41|1754.99|1737.19|1755.26|1737.46|1754.57|1736.77|10
1649798450000|2022-04-12 21:20:50|1755.23|1737.43|1755.4|1737.6|1755.4|1737.6|1755.23|1737.43|7
1649798460000|2022-04-12 21:21:00|1755.49|1737.69|1756|1738.2|1756.25|1738.45|1755.4|1737.6|10
1649798470000|2022-04-12 21:21:10|1755.65|1737.85|1755.3|1737.5|1756.15|1738.35|1755.28|1737.48|11
1649798480000|2022-04-12 21:21:20|1755.33|1737.53|1755.43|1737.63|1755.47|1737.67|1755.05|1737.25|10
1649798490000|2022-04-12 21:21:30|1755.37|1737.57|1755.38|1737.58|1755.43|1737.63|1755.28|1737.48|20
1649798500000|2022-04-12 21:21:40|1755.4|1737.6|1755.5|1737.7|1755.8|1738|1755.4|1737.6|7
1649798510000|2022-04-12 21:21:50|1755.48|1737.68|1755.8|1738|1755.8|1738|1755.48|1737.68|9
1649798520000|2022-04-12 21:22:00|1755.75|1737.95|1755.93|1738.13|1756.23|1738.43|1755.35|1737.55|14
1649798530000|2022-04-12 21:22:10|1756.05|1738.25|1756.38|1738.58|1756.54|1738.74|1756.03|1738.23|21
1649798540000|2022-04-12 21:22:20|1756.36|1738.56|1756.86|1739.06|1756.99|1739.19|1756.36|1738.56|18
1649798550000|2022-04-12 21:22:30|1756.87|1739.07|1757.43|1739.63|1757.43|1739.63|1756.8|1739|21
1649798560000|2022-04-12 21:22:40|1757.38|1739.58|1757.13|1739.33|1757.65|1739.85|1757.13|1739.33|16
1649798570000|2022-04-12 21:22:50|1757.23|1739.43|1757.1|1739.3|1757.23|1739.43|1756.86|1739.06|9
1649798580000|2022-04-12 21:23:00|1757|1739.2|1756.24|1738.44|1757|1739.2|1755.85|1738.05|12
1649798590000|2022-04-12 21:23:10|1755.86|1738.06|1755.86|1738.06|1755.86|1738.06|1755.86|1738.06|1
1649798600000|2022-04-12 21:23:20|1755.9|1738.1|1755.56|1737.76|1755.9|1738.1|1755.56|1737.76|4
1649798610000|2022-04-12 21:23:30|1755.81|1738.01|1755.88|1738.08|1756.15|1738.35|1755.81|1738.01|6
1649798620000|2022-04-12 21:23:40|1755.81|1738.01|1755.63|1737.83|1755.88|1738.08|1755.63|1737.83|3
1649798630000|2022-04-12 21:23:50|1755.88|1738.08|1755.88|1738.08|1755.88|1738.08|1755.77|1737.97|3
1649798640000|2022-04-12 21:24:00|1755.84|1738.04|1755.41|1737.61|1755.98|1738.18|1755.29|1737.49|11
1649798650000|2022-04-12 21:24:10|1754.91|1737.11|1754.38|1736.58|1755.15|1737.35|1754.37|1736.57|7
1649798660000|2022-04-12 21:24:20|1754.06|1736.26|1754.5|1736.7|1754.5|1736.7|1754.06|1736.26|10
1649798670000|2022-04-12 21:24:30|1754.47|1736.67|1754.4|1736.6|1754.55|1736.75|1754.4|1736.6|4
1649798680000|2022-04-12 21:24:40|1754.15|1736.35|1754.26|1736.46|1754.4|1736.6|1754.15|1736.35|6
1649798690000|2022-04-12 21:24:50|1754.18|1736.38|1754.29|1736.49|1754.29|1736.49|1754.18|1736.38|3
1649798700000|2022-04-12 21:25:00|1754.36|1736.56|1754.37|1736.57|1754.37|1736.57|1754.26|1736.46|3
1649798710000|2022-04-12 21:25:10|1754.28|1736.48|1754.37|1736.57|1754.37|1736.57|1754.28|1736.48|2
1649798720000|2022-04-12 21:25:20|1754.26|1736.46|1754.45|1736.65|1754.52|1736.72|1754.26|1736.46|8
1649798730000|2022-04-12 21:25:30|1754.44|1736.64|1754.8|1737|1754.8|1737|1754.44|1736.64|4
1649798750000|2022-04-12 21:25:50|1754.75|1736.95|1754.46|1736.66|1754.75|1736.95|1754.4|1736.6|3
1649798760000|2022-04-12 21:26:00|1754.35|1736.55|1754.46|1736.66|1754.46|1736.66|1754.35|1736.55|2
1649798800000|2022-04-12 21:26:40|1754.29|1736.49|1754.9|1737.1|1754.9|1737.1|1754.29|1736.49|5
1649798810000|2022-04-12 21:26:50|1755.21|1737.41|1755.19|1737.39|1755.21|1737.41|1755.19|1737.39|2
1649798820000|2022-04-12 21:27:00|1755.21|1737.41|1755.4|1737.6|1755.4|1737.6|1755.21|1737.41|2
1649798840000|2022-04-12 21:27:20|1755.27|1737.47|1755.27|1737.47|1755.27|1737.47|1755.27|1737.47|1
1649798850000|2022-04-12 21:27:30|1755.35|1737.55|1755.27|1737.47|1755.35|1737.55|1755.27|1737.47|4
1649798870000|2022-04-12 21:27:50|1755.35|1737.55|1755.4|1737.6|1755.45|1737.65|1755.32|1737.52|4
1649798880000|2022-04-12 21:28:00|1755.56|1737.76|1755.59|1737.79|1755.8|1738|1755.3|1737.5|8
1649798890000|2022-04-12 21:28:10|1755.44|1737.64|1755.75|1737.95|1755.8|1738|1755.44|1737.64|7
1649798900000|2022-04-12 21:28:20|1755.35|1737.55|1756.41|1738.61|1756.51|1738.71|1755.35|1737.55|17
1649798910000|2022-04-12 21:28:30|1756.42|1738.62|1756.86|1739.06|1757.11|1739.31|1756.35|1738.55|8
1649798920000|2022-04-12 21:28:40|1756.9|1739.1|1756.83|1739.03|1756.9|1739.1|1756.61|1738.81|10
1649798930000|2022-04-12 21:28:50|1756.58|1738.78|1756.85|1739.05|1757.1|1739.3|1756.58|1738.78|19
1649798940000|2022-04-12 21:29:00|1756.83|1739.03|1756.83|1739.03|1757.09|1739.29|1756.58|1738.78|11
1649798950000|2022-04-12 21:29:10|1756.58|1738.78|1756.83|1739.03|1756.9|1739.1|1756.58|1738.78|10
1649798960000|2022-04-12 21:29:20|1756.82|1739.02|1756.84|1739.04|1756.84|1739.04|1756.57|1738.77|6
1649798970000|2022-04-12 21:29:30|1756.79|1738.99|1756.79|1738.99|1756.79|1738.99|1756.79|1738.99|1
1649798980000|2022-04-12 21:29:40|1756.82|1739.02|1756.99|1739.19|1756.99|1739.19|1756.82|1739.02|2
1649798990000|2022-04-12 21:29:50|1757.02|1739.22|1756.98|1739.18|1757.06|1739.26|1756.92|1739.12|6
1649799000000|2022-04-12 21:30:00|1757.01|1739.21|1757.01|1739.21|1757.03|1739.23|1757.01|1739.21|5
1649799010000|2022-04-12 21:30:10|1756.88|1739.08|1756.82|1739.02|1757.01|1739.21|1756.82|1739.02|5
1649799020000|2022-04-12 21:30:20|1756.57|1738.77|1756.52|1738.72|1756.82|1739.02|1756.52|1738.72|7
1649799050000|2022-04-12 21:30:50|1756.6|1738.8|1756.6|1738.8|1756.6|1738.8|1756.6|1738.8|1
1649799080000|2022-04-12 21:31:20|1756.55|1738.75|1756.57|1738.77|1756.57|1738.77|1756.55|1738.75|2
1649799090000|2022-04-12 21:31:30|1756.55|1738.75|1756.57|1738.77|1756.57|1738.77|1756.55|1738.75|2
1649799100000|2022-04-12 21:31:40|1756.55|1738.75|1756.54|1738.74|1756.57|1738.77|1756.54|1738.74|3
1649799110000|2022-04-12 21:31:50|1756.5|1738.7|1757.1|1739.3|1757.1|1739.3|1756.41|1738.61|15
1649799120000|2022-04-12 21:32:00|1757.06|1739.26|1756.84|1739.04|1757.12|1739.32|1756.81|1739.01|14
1649799130000|2022-04-12 21:32:10|1756.83|1739.03|1757.06|1739.26|1757.21|1739.41|1756.25|1738.45|17
1649799140000|2022-04-12 21:32:20|1756.75|1738.95|1756.75|1738.95|1757.1|1739.3|1756.75|1738.95|7
1649799150000|2022-04-12 21:32:30|1756.76|1738.96|1757.06|1739.26|1757.1|1739.3|1756.75|1738.95|16
1649799160000|2022-04-12 21:32:40|1756.76|1738.96|1756.85|1739.05|1757.06|1739.26|1756.76|1738.96|15
1649799170000|2022-04-12 21:32:50|1756.55|1738.75|1756.64|1738.84|1756.85|1739.05|1756.55|1738.75|4
1649799180000|2022-04-12 21:33:00|1756.9|1739.1|1756.9|1739.1|1756.9|1739.1|1756.9|1739.1|1
1649799190000|2022-04-12 21:33:10|1756.87|1739.07|1756.48|1738.68|1756.87|1739.07|1756.46|1738.66|3
1649799200000|2022-04-12 21:33:20|1756.51|1738.71|1756.47|1738.67|1756.87|1739.07|1756.45|1738.65|24
1649799210000|2022-04-12 21:33:30|1756.46|1738.66|1756.68|1738.88|1756.68|1738.88|1756.45|1738.65|23
1649799220000|2022-04-12 21:33:40|1756.7|1738.9|1756.77|1738.97|1757.07|1739.27|1756.65|1738.85|20
1649799230000|2022-04-12 21:33:50|1756.78|1738.98|1756.92|1739.12|1757.23|1739.43|1756.76|1738.96|23
1649799240000|2022-04-12 21:34:00|1756.86|1739.06|1757.4|1739.6|1757.4|1739.6|1756.79|1738.99|4
1649799250000|2022-04-12 21:34:10|1757.35|1739.55|1757.4|1739.6|1757.4|1739.6|1757.28|1739.48|4
1649799260000|2022-04-12 21:34:20|1757.51|1739.71|1757.53|1739.73|1757.53|1739.73|1757.05|1739.25|4
1649799270000|2022-04-12 21:34:30|1757.48|1739.68|1757.58|1739.78|1757.58|1739.78|1757.15|1739.35|4
1649799280000|2022-04-12 21:34:40|1757.5|1739.7|1757.5|1739.7|1757.5|1739.7|1757.5|1739.7|1
1649799290000|2022-04-12 21:34:50|1757.52|1739.72|1757.23|1739.43|1757.52|1739.72|1757.23|1739.43|2
1649799300000|2022-04-12 21:35:00|1757.07|1739.27|1757.52|1739.72|1757.52|1739.72|1757.07|1739.27|3
1649799310000|2022-04-12 21:35:10|1757.4|1739.6|1757.4|1739.6|1757.52|1739.72|1757.4|1739.6|3
1649799320000|2022-04-12 21:35:20|1757.52|1739.72|1757.52|1739.72|1757.52|1739.72|1757.52|1739.72|1
1649799340000|2022-04-12 21:35:40|1757.3|1739.5|1757.3|1739.5|1757.3|1739.5|1757.3|1739.5|1
1649799350000|2022-04-12 21:35:50|1757.52|1739.72|1757.3|1739.5|1757.52|1739.72|1757.3|1739.5|2
1649799360000|2022-04-12 21:36:00|1757.52|1739.72|1756.86|1739.06|1757.52|1739.72|1756.69|1738.89|14
1649799370000|2022-04-12 21:36:10|1757.12|1739.32|1756.9|1739.1|1757.21|1739.41|1756.53|1738.73|8
1649799390000|2022-04-12 21:36:30|1756.75|1738.95|1756.8|1739|1756.85|1739.05|1756.75|1738.95|3
1649799400000|2022-04-12 21:36:40|1756.93|1739.13|1756.93|1739.13|1756.93|1739.13|1756.93|1739.13|1
1649799410000|2022-04-12 21:36:50|1757.15|1739.35|1756.21|1738.41|1757.15|1739.35|1755.96|1738.16|10
1649799420000|2022-04-12 21:37:00|1756.28|1738.48|1755.71|1737.91|1756.28|1738.48|1755.6|1737.8|14
1649799430000|2022-04-12 21:37:10|1755.75|1737.95|1755.24|1737.44|1755.75|1737.95|1755|1737.2|9
1649799440000|2022-04-12 21:37:20|1754.5|1736.7|1753.88|1736.08|1754.5|1736.7|1753.88|1736.08|9
1649799450000|2022-04-12 21:37:30|1754.13|1736.33|1753.88|1736.08|1754.13|1736.33|1753.88|1736.08|6
1649799470000|2022-04-12 21:37:50|1753.85|1736.05|1753.47|1735.67|1754.18|1736.38|1753.47|1735.67|8
1649799480000|2022-04-12 21:38:00|1753.59|1735.79|1753.58|1735.78|1753.66|1735.86|1753.57|1735.77|8
1649799490000|2022-04-12 21:38:10|1753.55|1735.75|1753.78|1735.98|1753.78|1735.98|1753.51|1735.71|9
1649799500000|2022-04-12 21:38:20|1753.7|1735.9|1753.9|1736.1|1753.9|1736.1|1753.7|1735.9|6
1649799510000|2022-04-12 21:38:30|1753.92|1736.12|1754.59|1736.79|1754.6|1736.8|1753.92|1736.12|7
1649799520000|2022-04-12 21:38:40|1754.6|1736.8|1754.6|1736.8|1754.6|1736.8|1754.6|1736.8|1
1649799530000|2022-04-12 21:38:50|1754.72|1736.92|1755.19|1737.39|1755.22|1737.42|1754.72|1736.92|15
1649799540000|2022-04-12 21:39:00|1755.18|1737.38|1755.17|1737.37|1755.22|1737.42|1754.64|1736.84|11
1649799550000|2022-04-12 21:39:10|1755.16|1737.36|1755.32|1737.52|1755.32|1737.52|1754.64|1736.84|13
1649799560000|2022-04-12 21:39:20|1755.29|1737.49|1755.6|1737.8|1755.97|1738.17|1755.29|1737.49|17
1649799570000|2022-04-12 21:39:30|1755.48|1737.68|1756.25|1738.45|1756.25|1738.45|1755.48|1737.68|7
1649799580000|2022-04-12 21:39:40|1756.3|1738.5|1756.49|1738.69|1756.55|1738.75|1756.27|1738.47|11
1649799590000|2022-04-12 21:39:50|1756.68|1738.88|1757.4|1739.6|1757.4|1739.6|1756.68|1738.88|5
1649799600000|2022-04-12 21:40:00|1756.94|1739.14|1757.4|1739.6|1757.4|1739.6|1756.7|1738.9|5
1649799620000|2022-04-12 21:40:20|1756.92|1739.12|1756.92|1739.12|1756.92|1739.12|1756.92|1739.12|1
1649799630000|2022-04-12 21:40:30|1757.4|1739.6|1757.4|1739.6|1757.4|1739.6|1756.73|1738.93|4
1649799640000|2022-04-12 21:40:40|1756.78|1738.98|1757.4|1739.6|1757.4|1739.6|1756.38|1738.58|5
1649799650000|2022-04-12 21:40:50|1756.59|1738.79|1756.99|1739.19|1757.01|1739.21|1756.59|1738.79|3
1649799660000|2022-04-12 21:41:00|1757.03|1739.23|1757.4|1739.6|1757.4|1739.6|1756.99|1739.19|4
1649799670000|2022-04-12 21:41:10|1756.94|1739.14|1757.4|1739.6|1757.4|1739.6|1756.87|1739.07|6
1649799680000|2022-04-12 21:41:20|1756.97|1739.17|1757.4|1739.6|1757.4|1739.6|1756.97|1739.17|2
1649799690000|2022-04-12 21:41:30|1756.91|1739.11|1757.4|1739.6|1757.4|1739.6|1756.91|1739.11|4
1649799710000|2022-04-12 21:41:50|1756.66|1738.86|1756.4|1738.6|1757.4|1739.6|1756.4|1738.6|7
1649799750000|2022-04-12 21:42:30|1756.3|1738.5|1756.41|1738.61|1756.41|1738.61|1756.27|1738.47|8
1649799760000|2022-04-12 21:42:40|1756.29|1738.49|1756.43|1738.63|1756.72|1738.92|1756.29|1738.49|8
1649799770000|2022-04-12 21:42:50|1756.44|1738.64|1756.43|1738.63|1756.72|1738.92|1756.33|1738.53|17
1649799780000|2022-04-12 21:43:00|1756.29|1738.49|1756.72|1738.92|1756.72|1738.92|1756.29|1738.49|15
1649799790000|2022-04-12 21:43:10|1756.77|1738.97|1757.42|1739.62|1757.42|1739.62|1756.46|1738.66|11
1649799800000|2022-04-12 21:43:20|1757.35|1739.55|1757.85|1740.05|1757.85|1740.05|1757.26|1739.46|7
1649799810000|2022-04-12 21:43:30|1757.49|1739.69|1758.05|1740.25|1758.4|1740.6|1757.49|1739.69|6
1649799820000|2022-04-12 21:43:40|1758.4|1740.6|1758.4|1740.6|1758.48|1740.68|1758.13|1740.33|6
1649799830000|2022-04-12 21:43:50|1758.5|1740.7|1758.3|1740.5|1758.5|1740.7|1758.22|1740.42|10
1649799840000|2022-04-12 21:44:00|1758.5|1740.7|1758.85|1741.05|1758.85|1741.05|1758.25|1740.45|13
1649799850000|2022-04-12 21:44:10|1758.54|1740.74|1758.85|1741.05|1758.85|1741.05|1758.49|1740.69|4
1649799860000|2022-04-12 21:44:20|1758.64|1740.84|1758.85|1741.05|1758.85|1741.05|1758.58|1740.78|3
1649799870000|2022-04-12 21:44:30|1758.75|1740.95|1758.8|1741|1758.85|1741.05|1758.49|1740.69|7
1649799880000|2022-04-12 21:44:40|1758.75|1740.95|1758.41|1740.61|1758.75|1740.95|1758.34|1740.54|9
1649799890000|2022-04-12 21:44:50|1758.34|1740.54|1758.41|1740.61|1758.41|1740.61|1758.34|1740.54|3
1649799900000|2022-04-12 21:45:00|1758.75|1740.95|1758.77|1740.97|1758.96|1741.16|1758.35|1740.55|12
1649799910000|2022-04-12 21:45:10|1758.8|1741|1758.49|1740.69|1758.8|1741|1758.48|1740.68|14
1649799920000|2022-04-12 21:45:20|1758.48|1740.68|1758.5|1740.7|1758.5|1740.7|1758.4|1740.6|4
1649799930000|2022-04-12 21:45:30|1758.48|1740.68|1758.53|1740.73|1758.85|1741.05|1758.46|1740.66|9
1649799940000|2022-04-12 21:45:40|1758.49|1740.69|1758.49|1740.69|1758.49|1740.69|1758.49|1740.69|1
1649799950000|2022-04-12 21:45:50|1758.52|1740.72|1758.49|1740.69|1758.56|1740.76|1758.4|1740.6|4
1649799960000|2022-04-12 21:46:00|1758.51|1740.71|1758.83|1741.03|1759.15|1741.35|1758.51|1740.71|19
1649799970000|2022-04-12 21:46:10|1759.09|1741.29|1759.28|1741.48|1759.4|1741.6|1758.59|1740.79|32
1649799980000|2022-04-12 21:46:20|1759.29|1741.49|1759.35|1741.55|1759.38|1741.58|1759.29|1741.49|10
1649799990000|2022-04-12 21:46:30|1759.36|1741.56|1760.28|1742.48|1760.33|1742.53|1759.32|1741.52|28
1649800000000|2022-04-12 21:46:40|1760.16|1742.36|1760.32|1742.52|1760.32|1742.52|1760.16|1742.36|6
1649800010000|2022-04-12 21:46:50|1760.4|1742.6|1761.4|1743.6|1761.4|1743.6|1760.35|1742.55|9
1649800020000|2022-04-12 21:47:00|1761.46|1743.66|1761.46|1743.66|1761.46|1743.66|1761.46|1743.66|1
1649800030000|2022-04-12 21:47:10|1761.2|1743.4|1761.46|1743.66|1761.46|1743.66|1761.2|1743.4|2
1649800040000|2022-04-12 21:47:20|1761.47|1743.67|1761.4|1743.6|1761.47|1743.67|1761.4|1743.6|2
1649800060000|2022-04-12 21:47:40|1761.45|1743.65|1761.4|1743.6|1761.46|1743.66|1761.4|1743.6|3
1649800070000|2022-04-12 21:47:50|1761.85|1744.05|1761.4|1743.6|1761.85|1744.05|1761.4|1743.6|2
1649800080000|2022-04-12 21:48:00|1761.5|1743.7|1761.5|1743.7|1761.5|1743.7|1761.5|1743.7|1
1649800090000|2022-04-12 21:48:10|1761.4|1743.6|1763.4|1745.6|1763.4|1745.6|1761.4|1743.6|21
1649800100000|2022-04-12 21:48:20|1763.27|1745.47|1763.4|1745.6|1763.4|1745.6|1763.2|1745.4|4
1649800110000|2022-04-12 21:48:30|1763.53|1745.73|1763.53|1745.73|1763.53|1745.73|1763.53|1745.73|1
1649800130000|2022-04-12 21:48:50|1763.37|1745.57|1765.48|1747.68|1765.48|1747.68|1762.99|1745.19|18
1649800140000|2022-04-12 21:49:00|1765.4|1747.6|1765.65|1747.85|1766.4|1748.6|1765.4|1747.6|16
1649800150000|2022-04-12 21:49:10|1765.37|1747.57|1765.26|1747.46|1765.4|1747.6|1765.26|1747.46|7
1649800160000|2022-04-12 21:49:20|1765.37|1747.57|1765.39|1747.59|1765.47|1747.67|1765.36|1747.56|12
1649800170000|2022-04-12 21:49:30|1765.37|1747.57|1765.38|1747.58|1765.38|1747.58|1765.34|1747.54|4
1649800180000|2022-04-12 21:49:40|1765.48|1747.68|1766.21|1748.41|1766.21|1748.41|1765.24|1747.44|9
1649800190000|2022-04-12 21:49:50|1766.23|1748.43|1766.4|1748.6|1766.4|1748.6|1766.23|1748.43|6
1649800200000|2022-04-12 21:50:00|1766.25|1748.45|1766.4|1748.6|1766.4|1748.6|1766.25|1748.45|9
1649800210000|2022-04-12 21:50:10|1766.19|1748.39|1765.95|1748.15|1766.4|1748.6|1765.62|1747.82|7
1649800220000|2022-04-12 21:50:20|1765.74|1747.94|1766.51|1748.71|1766.55|1748.75|1765.74|1747.94|11
1649800230000|2022-04-12 21:50:30|1765.91|1748.11|1766.36|1748.56|1766.55|1748.75|1765.8|1748|12
1649800240000|2022-04-12 21:50:40|1766.31|1748.51|1766.3|1748.5|1766.35|1748.55|1766.3|1748.5|9
1649800250000|2022-04-12 21:50:50|1766.31|1748.51|1766.38|1748.58|1766.38|1748.58|1766.14|1748.34|5
1649800260000|2022-04-12 21:51:00|1766.45|1748.65|1766.91|1749.11|1766.91|1749.11|1766.45|1748.65|2
1649800270000|2022-04-12 21:51:10|1766.9|1749.1|1766.73|1748.93|1766.9|1749.1|1766.55|1748.75|7
1649800280000|2022-04-12 21:51:20|1766.87|1749.07|1766.91|1749.11|1767.15|1749.35|1766.46|1748.66|17
1649800290000|2022-04-12 21:51:30|1766.9|1749.1|1766.89|1749.09|1766.91|1749.11|1766.89|1749.09|4
1649800300000|2022-04-12 21:51:40|1766.74|1748.94|1768.5|1750.7|1768.5|1750.7|1766.74|1748.94|22
1649800310000|2022-04-12 21:51:50|1768.8|1751|1769.53|1751.73|1769.55|1751.75|1768.42|1750.62|18
1649800320000|2022-04-12 21:52:00|1769.4|1751.6|1769.4|1751.6|1769.53|1751.73|1768.9|1751.1|5
1649800330000|2022-04-12 21:52:10|1769.02|1751.22|1769.07|1751.27|1769.19|1751.39|1768.98|1751.18|9
1649800340000|2022-04-12 21:52:20|1768.85|1751.05|1768.14|1750.34|1768.85|1751.05|1768.06|1750.26|11
1649800350000|2022-04-12 21:52:30|1768.11|1750.31|1766.7|1748.9|1768.19|1750.39|1766.7|1748.9|28
1649800360000|2022-04-12 21:52:40|1766.4|1748.6|1764.89|1747.09|1766.44|1748.64|1764.89|1747.09|32
1649800370000|2022-04-12 21:52:50|1765.19|1747.39|1764.93|1747.13|1765.3|1747.5|1764.72|1746.92|21
1649800380000|2022-04-12 21:53:00|1764.68|1746.88|1764.54|1746.74|1764.68|1746.88|1764.29|1746.49|5
1649800390000|2022-04-12 21:53:10|1764.55|1746.75|1764.37|1746.57|1764.68|1746.88|1764.2|1746.4|8
1649800400000|2022-04-12 21:53:20|1764.34|1746.54|1764.33|1746.53|1764.4|1746.6|1764.33|1746.53|9
1649800410000|2022-04-12 21:53:30|1764.38|1746.58|1764.48|1746.68|1764.48|1746.68|1764.31|1746.51|11
1649800420000|2022-04-12 21:53:40|1764.49|1746.69|1766.47|1748.67|1766.47|1748.67|1764.49|1746.69|21
1649800430000|2022-04-12 21:53:50|1766.58|1748.78|1766.85|1749.05|1767.19|1749.39|1766.53|1748.73|19
1649800440000|2022-04-12 21:54:00|1766.8|1749|1765.7|1747.9|1766.8|1749|1765.65|1747.85|15
1649800450000|2022-04-12 21:54:10|1765.79|1747.99|1765.28|1747.48|1765.8|1748|1765.2|1747.4|11
1649800460000|2022-04-12 21:54:20|1765.22|1747.42|1765.22|1747.42|1765.25|1747.45|1765.11|1747.31|14
1649800470000|2022-04-12 21:54:30|1765.09|1747.29|1764.85|1747.05|1765.15|1747.35|1764.59|1746.79|16
1649800480000|2022-04-12 21:54:40|1764.86|1747.06|1765.16|1747.36|1765.17|1747.37|1764.62|1746.82|11
1649800490000|2022-04-12 21:54:50|1765.17|1747.37|1764.68|1746.88|1765.28|1747.48|1764.58|1746.78|18
1649800500000|2022-04-12 21:55:00|1764.7|1746.9|1765.39|1747.59|1765.39|1747.59|1764.7|1746.9|24
1649800510000|2022-04-12 21:55:10|1765.4|1747.6|1765.87|1748.07|1766.42|1748.62|1765.4|1747.6|21
1649800520000|2022-04-12 21:55:20|1765.86|1748.06|1765.88|1748.08|1766.15|1748.35|1765.83|1748.03|9
1649800530000|2022-04-12 21:55:30|1765.85|1748.05|1765.95|1748.15|1766|1748.2|1765.85|1748.05|9
1649800540000|2022-04-12 21:55:40|1765.96|1748.16|1766.48|1748.68|1766.5|1748.7|1765.92|1748.12|16
1649800550000|2022-04-12 21:55:50|1766.65|1748.85|1766.8|1749|1766.81|1749.01|1766.59|1748.79|19
1649800560000|2022-04-12 21:56:00|1766.79|1748.99|1766.74|1748.94|1766.86|1749.06|1766.73|1748.93|11
1649800570000|2022-04-12 21:56:10|1766.73|1748.93|1766.64|1748.84|1767.29|1749.49|1766.59|1748.79|21
1649800580000|2022-04-12 21:56:20|1766.63|1748.83|1766.61|1748.81|1766.75|1748.95|1766.55|1748.75|12
1649800590000|2022-04-12 21:56:30|1766.65|1748.85|1767.31|1749.51|1767.34|1749.54|1766.6|1748.8|16
1649800600000|2022-04-12 21:56:40|1767.3|1749.5|1767.3|1749.5|1767.3|1749.5|1767.07|1749.27|9
1649800610000|2022-04-12 21:56:50|1767.29|1749.49|1767.46|1749.66|1767.46|1749.66|1767.29|1749.49|11
1649800620000|2022-04-12 21:57:00|1767.44|1749.64|1767.53|1749.73|1767.64|1749.84|1767.39|1749.59|19
1649800630000|2022-04-12 21:57:10|1767.58|1749.78|1767.96|1750.16|1768.02|1750.22|1767.51|1749.71|19
1649800640000|2022-04-12 21:57:20|1768|1750.2|1766.5|1748.7|1768|1750.2|1766.45|1748.65|19
1649800650000|2022-04-12 21:57:30|1766.6|1748.8|1766.37|1748.57|1766.6|1748.8|1766.35|1748.55|5
1649800660000|2022-04-12 21:57:40|1766.38|1748.58|1766.29|1748.49|1766.38|1748.58|1766.26|1748.46|7
1649800670000|2022-04-12 21:57:50|1766.4|1748.6|1766.31|1748.51|1766.4|1748.6|1766.23|1748.43|7
1649800680000|2022-04-12 21:58:00|1766.42|1748.62|1766.4|1748.6|1766.42|1748.62|1766.34|1748.54|7
1649800690000|2022-04-12 21:58:10|1766.36|1748.56|1766.4|1748.6|1766.41|1748.61|1766.36|1748.56|5
1649800700000|2022-04-12 21:58:20|1766.41|1748.61|1766.38|1748.58|1766.41|1748.61|1766.38|1748.58|2
1649800720000|2022-04-12 21:58:40|1766.37|1748.57|1766.33|1748.53|1766.38|1748.58|1766.27|1748.47|5
1649800740000|2022-04-12 21:59:00|1766.4|1748.6|1766.31|1748.51|1766.4|1748.6|1766.26|1748.46|3
1649800790000|2022-04-12 21:59:50|1766.41|1748.61|1766.44|1748.64|1766.44|1748.64|1766.41|1748.61|2
1649800800000|2022-04-12 22:00:00|1766.23|1748.43|1765.79|1747.99|1766.4|1748.6|1765.78|1747.98|11
1649800810000|2022-04-12 22:00:10|1765.74|1747.94|1764.39|1746.59|1765.74|1747.94|1764.3|1746.5|21
1649800820000|2022-04-12 22:00:20|1764.38|1746.58|1763.54|1745.74|1764.38|1746.58|1763.52|1745.72|12
1649800830000|2022-04-12 22:00:30|1763.49|1745.69|1763.42|1745.62|1763.51|1745.71|1763.42|1745.62|5
1649800840000|2022-04-12 22:00:40|1763.38|1745.58|1761.05|1743.25|1763.39|1745.59|1760.76|1742.96|29
1649800850000|2022-04-12 22:00:50|1761.06|1743.26|1762.39|1744.59|1762.46|1744.66|1760.9|1743.1|31
1649800860000|2022-04-12 22:01:00|1762.38|1744.58|1762.09|1744.29|1762.45|1744.65|1762.09|1744.29|21
1649800870000|2022-04-12 22:01:10|1762.05|1744.25|1762.35|1744.55|1762.35|1744.55|1761.92|1744.12|20
1649800880000|2022-04-12 22:01:20|1762.33|1744.53|1763.33|1745.53|1763.38|1745.58|1762.32|1744.52|24
1649800890000|2022-04-12 22:01:30|1763.29|1745.49|1763.41|1745.61|1763.94|1746.14|1763.29|1745.49|24
1649800900000|2022-04-12 22:01:40|1763.4|1745.6|1764.31|1746.51|1764.31|1746.51|1763.33|1745.53|21
1649800910000|2022-04-12 22:01:50|1764.33|1746.53|1764.6|1746.8|1764.75|1746.95|1764.31|1746.51|16
1649800920000|2022-04-12 22:02:00|1764.55|1746.75|1765.31|1747.51|1765.31|1747.51|1764.55|1746.75|5
1649800930000|2022-04-12 22:02:10|1765.33|1747.53|1764.52|1746.72|1765.33|1747.53|1764.46|1746.66|9
1649800940000|2022-04-12 22:02:20|1764.54|1746.74|1764.51|1746.71|1764.54|1746.74|1764.47|1746.67|5
1649800950000|2022-04-12 22:02:30|1764.55|1746.75|1765.31|1747.51|1765.31|1747.51|1764.55|1746.75|4
1649800960000|2022-04-12 22:02:40|1765.34|1747.54|1765.9|1748.1|1766.35|1748.55|1765.34|1747.54|6
1649800970000|2022-04-12 22:02:50|1766.4|1748.6|1766.4|1748.6|1766.4|1748.6|1766.1|1748.3|3
1649800980000|2022-04-12 22:03:00|1766.07|1748.27|1766.4|1748.6|1766.4|1748.6|1766.07|1748.27|2
1649800990000|2022-04-12 22:03:10|1766|1748.2|1766.4|1748.6|1766.4|1748.6|1765.45|1747.65|8
1649801000000|2022-04-12 22:03:20|1766.9|1749.1|1768.28|1750.48|1768.32|1750.52|1766.9|1749.1|22
1649801010000|2022-04-12 22:03:30|1768.33|1750.53|1766.41|1748.61|1768.6|1750.8|1766.41|1748.61|28
1649801020000|2022-04-12 22:03:40|1766.26|1748.46|1764.36|1746.56|1766.26|1748.46|1764.33|1746.53|28
1649801030000|2022-04-12 22:03:50|1764.48|1746.68|1764.42|1746.62|1764.48|1746.68|1764.34|1746.54|8
1649801040000|2022-04-12 22:04:00|1764.41|1746.61|1763.54|1745.74|1764.46|1746.66|1763.54|1745.74|9
1649801050000|2022-04-12 22:04:10|1763.69|1745.89|1763.65|1745.85|1763.74|1745.94|1763.55|1745.75|9
1649801060000|2022-04-12 22:04:20|1763.66|1745.86|1763.62|1745.82|1763.68|1745.88|1763.61|1745.81|5
1649801070000|2022-04-12 22:04:30|1763.55|1745.75|1763.8|1746|1763.8|1746|1763.55|1745.75|8
1649801080000|2022-04-12 22:04:40|1763.75|1745.95|1763.71|1745.91|1763.8|1746|1763.58|1745.78|13
1649801090000|2022-04-12 22:04:50|1763.69|1745.89|1763.74|1745.94|1763.76|1745.96|1763.52|1745.72|6
1649801100000|2022-04-12 22:05:00|1763.79|1745.99|1763.7|1745.9|1763.95|1746.15|1763.7|1745.9|16
1649801110000|2022-04-12 22:05:10|1763.75|1745.95|1763.5|1745.7|1763.75|1745.95|1763.44|1745.64|6
1649801120000|2022-04-12 22:05:20|1763.54|1745.74|1763.52|1745.72|1763.54|1745.74|1763.52|1745.72|2
1649801130000|2022-04-12 22:05:30|1763.53|1745.73|1761.79|1743.99|1763.53|1745.73|1761.79|1743.99|15
1649801140000|2022-04-12 22:05:40|1761.78|1743.98|1761.53|1743.73|1761.89|1744.09|1761.47|1743.67|9
1649801150000|2022-04-12 22:05:50|1761.61|1743.81|1761.85|1744.05|1761.97|1744.17|1761.57|1743.77|8
1649801160000|2022-04-12 22:06:00|1761.84|1744.04|1761.44|1743.64|1761.91|1744.11|1761.43|1743.63|21
1649801170000|2022-04-12 22:06:10|1761.43|1743.63|1761.4|1743.6|1761.43|1743.63|1761.31|1743.51|10
1649801180000|2022-04-12 22:06:20|1761.65|1743.85|1761.88|1744.08|1762|1744.2|1761.61|1743.81|19
1649801190000|2022-04-12 22:06:30|1761.87|1744.07|1761.11|1743.31|1761.9|1744.1|1760.74|1742.94|18
1649801200000|2022-04-12 22:06:40|1760.91|1743.11|1760.43|1742.63|1760.91|1743.11|1760.43|1742.63|16
1649801210000|2022-04-12 22:06:50|1760.44|1742.64|1759.94|1742.14|1760.44|1742.64|1759.76|1741.96|28
1649801220000|2022-04-12 22:07:00|1759.95|1742.15|1762.38|1744.58|1762.39|1744.59|1759.95|1742.15|34
1649801230000|2022-04-12 22:07:10|1762.39|1744.59|1762.55|1744.75|1762.61|1744.81|1762.39|1744.59|20
1649801240000|2022-04-12 22:07:20|1762.56|1744.76|1763.46|1745.66|1763.54|1745.74|1762.55|1744.75|21
1649801250000|2022-04-12 22:07:30|1763.42|1745.62|1763.82|1746.02|1764.02|1746.22|1763.42|1745.62|21
1649801260000|2022-04-12 22:07:40|1763.73|1745.93|1762.74|1744.94|1763.73|1745.93|1762.7|1744.9|26
1649801270000|2022-04-12 22:07:50|1762.75|1744.95|1761.62|1743.82|1762.75|1744.95|1761.62|1743.82|17
1649801280000|2022-04-12 22:08:00|1761.37|1743.57|1760.76|1742.96|1761.38|1743.58|1760.72|1742.92|16
1649801290000|2022-04-12 22:08:10|1760.75|1742.95|1760.59|1742.79|1760.77|1742.97|1760.57|1742.77|12
1649801300000|2022-04-12 22:08:20|1760.6|1742.8|1760.14|1742.34|1760.6|1742.8|1760.08|1742.28|17
1649801310000|2022-04-12 22:08:30|1760.13|1742.33|1759.91|1742.11|1760.24|1742.44|1759.89|1742.09|20
1649801320000|2022-04-12 22:08:40|1759.93|1742.13|1757.73|1739.93|1759.96|1742.16|1757.73|1739.93|33
1649801330000|2022-04-12 22:08:50|1757.72|1739.92|1758.4|1740.6|1758.42|1740.62|1757.56|1739.76|19
1649801340000|2022-04-12 22:09:00|1758.41|1740.61|1759.94|1742.14|1760.02|1742.22|1758.41|1740.61|19
1649801350000|2022-04-12 22:09:10|1759.75|1741.95|1759.4|1741.6|1759.94|1742.14|1759.34|1741.54|6
1649801360000|2022-04-12 22:09:20|1759.17|1741.37|1758.48|1740.68|1759.17|1741.37|1758.46|1740.66|11
1649801370000|2022-04-12 22:09:30|1758.5|1740.7|1758.84|1741.04|1758.84|1741.04|1758.5|1740.7|5
1649801380000|2022-04-12 22:09:40|1758.49|1740.69|1758.53|1740.73|1758.54|1740.74|1758.49|1740.69|8
1649801390000|2022-04-12 22:09:50|1758.52|1740.72|1757.58|1739.78|1758.52|1740.72|1757.58|1739.78|15
1649801400000|2022-04-12 22:10:00|1757.72|1739.92|1756.95|1739.15|1757.72|1739.92|1756.95|1739.15|16
1649801410000|2022-04-12 22:10:10|1756.91|1739.11|1755.73|1737.93|1756.91|1739.11|1755.73|1737.93|14
1649801420000|2022-04-12 22:10:20|1755.7|1737.9|1756.6|1738.8|1756.62|1738.82|1755.33|1737.53|25
1649801430000|2022-04-12 22:10:30|1756.61|1738.81|1758.02|1740.22|1758.3|1740.5|1756.6|1738.8|28
1649801440000|2022-04-12 22:10:40|1758.04|1740.24|1758.26|1740.46|1758.4|1740.6|1757.99|1740.19|19
1649801450000|2022-04-12 22:10:50|1758.27|1740.47|1758.33|1740.53|1758.33|1740.53|1758.27|1740.47|6
1649801460000|2022-04-12 22:11:00|1758.47|1740.67|1758.43|1740.63|1758.52|1740.72|1758.41|1740.61|11
1649801470000|2022-04-12 22:11:10|1758.41|1740.61|1758.4|1740.6|1758.47|1740.67|1758.37|1740.57|13
1649801480000|2022-04-12 22:11:20|1758.37|1740.57|1758.35|1740.55|1758.4|1740.6|1758.35|1740.55|7
1649801490000|2022-04-12 22:11:30|1758.37|1740.57|1758.74|1740.94|1758.74|1740.94|1758.27|1740.47|12
1649801500000|2022-04-12 22:11:40|1758.61|1740.81|1760.02|1742.22|1760.02|1742.22|1758.61|1740.81|18
1649801510000|2022-04-12 22:11:50|1760.8|1743|1761.38|1743.58|1761.38|1743.58|1760.71|1742.91|20
1649801520000|2022-04-12 22:12:00|1761.4|1743.6|1761.89|1744.09|1761.97|1744.17|1761.34|1743.54|19
1649801530000|2022-04-12 22:12:10|1762.18|1744.38|1762.44|1744.64|1763.23|1745.43|1761.4|1743.6|24
1649801540000|2022-04-12 22:12:20|1761.98|1744.18|1761.52|1743.72|1761.98|1744.18|1761.39|1743.59|14
1649801550000|2022-04-12 22:12:30|1761.53|1743.73|1761.51|1743.71|1761.54|1743.74|1761.5|1743.7|4
1649801560000|2022-04-12 22:12:40|1761.55|1743.75|1761.52|1743.72|1761.55|1743.75|1761.51|1743.71|3
1649801570000|2022-04-12 22:12:50|1761.51|1743.71|1761.56|1743.76|1761.58|1743.78|1761.42|1743.62|11
1649801580000|2022-04-12 22:13:00|1761.8|1744|1761.45|1743.65|1761.8|1744|1761.45|1743.65|7
1649801590000|2022-04-12 22:13:10|1761.46|1743.66|1760.95|1743.15|1761.51|1743.71|1760.85|1743.05|18
1649801600000|2022-04-12 22:13:20|1760.93|1743.13|1760.31|1742.51|1761.09|1743.29|1760.3|1742.5|15
1649801610000|2022-04-12 22:13:30|1760.3|1742.5|1760.31|1742.51|1760.31|1742.51|1760.23|1742.43|6
1649801620000|2022-04-12 22:13:40|1760.24|1742.44|1760.3|1742.5|1760.3|1742.5|1760.24|1742.44|7
1649801630000|2022-04-12 22:13:50|1760.34|1742.54|1760.27|1742.47|1760.34|1742.54|1760.16|1742.36|13
1649801640000|2022-04-12 22:14:00|1760.28|1742.48|1760.56|1742.76|1760.56|1742.76|1760.26|1742.46|14
1649801650000|2022-04-12 22:14:10|1760.57|1742.77|1761.48|1743.68|1761.48|1743.68|1760.51|1742.71|8
1649801660000|2022-04-12 22:14:20|1761.84|1744.04|1761.4|1743.6|1761.84|1744.04|1761.4|1743.6|12
1649801670000|2022-04-12 22:14:30|1761.42|1743.62|1761.48|1743.68|1761.6|1743.8|1761.4|1743.6|9
1649801680000|2022-04-12 22:14:40|1761.49|1743.69|1761.49|1743.69|1761.49|1743.69|1761.49|1743.69|1
1649801690000|2022-04-12 22:14:50|1761.8|1744|1761.8|1744|1761.85|1744.05|1761.8|1744|3
1649801700000|2022-04-12 22:15:00|1761.4|1743.6|1760.36|1742.56|1761.6|1743.8|1760.34|1742.54|14
1649801710000|2022-04-12 22:15:10|1760.35|1742.55|1760.35|1742.55|1760.35|1742.55|1760.35|1742.55|1
1649801720000|2022-04-12 22:15:20|1760.4|1742.6|1760.78|1742.98|1760.79|1742.99|1760.31|1742.51|20
1649801730000|2022-04-12 22:15:30|1761.03|1743.23|1762.27|1744.47|1762.27|1744.47|1761.02|1743.22|25
1649801740000|2022-04-12 22:15:40|1762.07|1744.27|1761.45|1743.65|1762.07|1744.27|1761.4|1743.6|7
1649801750000|2022-04-12 22:15:50|1761.47|1743.67|1762.06|1744.26|1762.06|1744.26|1761.4|1743.6|13
1649801760000|2022-04-12 22:16:00|1761.8|1744|1762.32|1744.52|1762.33|1744.53|1761.8|1744|11
1649801770000|2022-04-12 22:16:10|1762.33|1744.53|1761.85|1744.05|1762.4|1744.6|1761.47|1743.67|16
1649801780000|2022-04-12 22:16:20|1761.9|1744.1|1761.37|1743.57|1761.9|1744.1|1761.36|1743.56|14
1649801790000|2022-04-12 22:16:30|1761.48|1743.68|1762.33|1744.53|1762.37|1744.57|1761.48|1743.68|11
1649801800000|2022-04-12 22:16:40|1762.34|1744.54|1762.35|1744.55|1762.65|1744.85|1762.34|1744.54|7
1649801810000|2022-04-12 22:16:50|1761.85|1744.05|1761.37|1743.57|1761.85|1744.05|1761.22|1743.42|13
1649801820000|2022-04-12 22:17:00|1761.65|1743.85|1761.38|1743.58|1761.65|1743.85|1761.37|1743.57|7
1649801830000|2022-04-12 22:17:10|1761.4|1743.6|1761.37|1743.57|1761.4|1743.6|1761.37|1743.57|6
1649801840000|2022-04-12 22:17:20|1761.4|1743.6|1761.38|1743.58|1761.4|1743.6|1761.34|1743.54|5
1649801850000|2022-04-12 22:17:30|1761.37|1743.57|1761.37|1743.57|1761.37|1743.57|1761.37|1743.57|1
1649801860000|2022-04-12 22:17:40|1761.36|1743.56|1761.36|1743.56|1761.37|1743.57|1761.36|1743.56|3
1649801870000|2022-04-12 22:17:50|1761.35|1743.55|1761.46|1743.66|1761.46|1743.66|1761.35|1743.55|3
1649801880000|2022-04-12 22:18:00|1761.45|1743.65|1761.4|1743.6|1761.52|1743.72|1761.36|1743.56|9
1649801890000|2022-04-12 22:18:10|1761.3|1743.5|1760.36|1742.56|1761.4|1743.6|1760.36|1742.56|17
1649801900000|2022-04-12 22:18:20|1760.33|1742.53|1759.27|1741.47|1760.43|1742.63|1758.34|1740.54|29
1649801910000|2022-04-12 22:18:30|1759.29|1741.49|1759.42|1741.62|1759.59|1741.79|1759.25|1741.45|12
1649801920000|2022-04-12 22:18:40|1759.33|1741.53|1758.86|1741.06|1759.4|1741.6|1758.29|1740.49|14
1649801930000|2022-04-12 22:18:50|1758.8|1741|1758.79|1740.99|1759.3|1741.5|1758.78|1740.98|13
1649801940000|2022-04-12 22:19:00|1758.92|1741.12|1758.32|1740.52|1758.92|1741.12|1758.26|1740.46|9
1649801960000|2022-04-12 22:19:20|1758.27|1740.47|1758.55|1740.75|1758.55|1740.75|1758.27|1740.47|4
1649801970000|2022-04-12 22:19:30|1758.4|1740.6|1758.4|1740.6|1758.4|1740.6|1758.4|1740.6|1
1649801980000|2022-04-12 22:19:40|1758.45|1740.65|1757.39|1739.59|1758.55|1740.75|1757.39|1739.59|12
1649801990000|2022-04-12 22:19:50|1757.38|1739.58|1758.11|1740.31|1758.23|1740.43|1757.34|1739.54|22
1649802000000|2022-04-12 22:20:00|1758.12|1740.32|1757.75|1739.95|1758.4|1740.6|1757.75|1739.95|15
1649802010000|2022-04-12 22:20:10|1757.8|1740|1758.23|1740.43|1758.3|1740.5|1757.78|1739.98|16
1649802020000|2022-04-12 22:20:20|1758.24|1740.44|1758.75|1740.95|1758.75|1740.95|1758.24|1740.44|20
1649802030000|2022-04-12 22:20:30|1758.44|1740.64|1758.39|1740.59|1758.52|1740.72|1758.37|1740.57|9
1649802040000|2022-04-12 22:20:40|1758.2|1740.4|1758.2|1740.4|1758.2|1740.4|1758.2|1740.4|1
1649802050000|2022-04-12 22:20:50|1757.65|1739.85|1756.85|1739.05|1757.65|1739.85|1756.85|1739.05|6
1649802060000|2022-04-12 22:21:00|1756.75|1738.95|1756.74|1738.94|1756.82|1739.02|1756.45|1738.65|17
1649802070000|2022-04-12 22:21:10|1756.56|1738.76|1756.65|1738.85|1756.8|1739|1756.56|1738.76|3
1649802080000|2022-04-12 22:21:20|1756.85|1739.05|1756.76|1738.96|1756.85|1739.05|1756.46|1738.66|10
1649802090000|2022-04-12 22:21:30|1756.75|1738.95|1756.8|1739|1756.8|1739|1756.35|1738.55|7
1649802100000|2022-04-12 22:21:40|1756.85|1739.05|1756.76|1738.96|1756.85|1739.05|1756.35|1738.55|15
1649802110000|2022-04-12 22:21:50|1756.43|1738.63|1756.94|1739.14|1756.94|1739.14|1756.43|1738.63|14
1649802120000|2022-04-12 22:22:00|1756.81|1739.01|1757.49|1739.69|1757.5|1739.7|1756.67|1738.87|24
1649802130000|2022-04-12 22:22:10|1757.41|1739.61|1757.75|1739.95|1758.01|1740.21|1757.41|1739.61|6
1649802150000|2022-04-12 22:22:30|1757.8|1740|1757.65|1739.85|1757.93|1740.13|1757.39|1739.59|14
1649802160000|2022-04-12 22:22:40|1757.5|1739.7|1758.28|1740.48|1758.29|1740.49|1757.48|1739.68|12
1649802170000|2022-04-12 22:22:50|1758.29|1740.49|1758.34|1740.54|1758.41|1740.61|1758.28|1740.48|5
1649802180000|2022-04-12 22:23:00|1758.37|1740.57|1758.37|1740.57|1758.4|1740.6|1758.34|1740.54|6
1649802190000|2022-04-12 22:23:10|1758.4|1740.6|1757.33|1739.53|1758.8|1741|1756.95|1739.15|18
1649802200000|2022-04-12 22:23:20|1757.01|1739.21|1756.99|1739.19|1757.01|1739.21|1756.8|1739|11
1649802210000|2022-04-12 22:23:30|1756.88|1739.08|1756.87|1739.07|1757.19|1739.39|1756.79|1738.99|16
1649802220000|2022-04-12 22:23:40|1757.14|1739.34|1757.01|1739.21|1757.14|1739.34|1756.86|1739.06|14
1649802230000|2022-04-12 22:23:50|1756.95|1739.15|1757.2|1739.4|1757.2|1739.4|1756.95|1739.15|11
1649802240000|2022-04-12 22:24:00|1757.22|1739.42|1760.01|1742.21|1760.01|1742.21|1756.83|1739.03|20
1649802250000|2022-04-12 22:24:10|1760.04|1742.24|1759.68|1741.88|1760.41|1742.61|1759.47|1741.67|19
1649802260000|2022-04-12 22:24:20|1759.71|1741.91|1759.37|1741.57|1759.95|1742.15|1759.32|1741.52|11
1649802270000|2022-04-12 22:24:30|1759.4|1741.6|1759.37|1741.57|1759.4|1741.6|1759.05|1741.25|4
1649802290000|2022-04-12 22:24:50|1759.32|1741.52|1759.32|1741.52|1759.37|1741.57|1759.32|1741.52|3
1649802300000|2022-04-12 22:25:00|1759.37|1741.57|1758.55|1740.75|1759.4|1741.6|1758.55|1740.75|9
1649802310000|2022-04-12 22:25:10|1758.53|1740.73|1759.72|1741.92|1759.78|1741.98|1758.5|1740.7|15
1649802320000|2022-04-12 22:25:20|1759.75|1741.95|1759.7|1741.9|1760.04|1742.24|1759.69|1741.89|8
1649802330000|2022-04-12 22:25:30|1759.34|1741.54|1759.36|1741.56|1759.36|1741.56|1759.11|1741.31|9
1649802340000|2022-04-12 22:25:40|1759.43|1741.63|1759.43|1741.63|1759.43|1741.63|1759.43|1741.63|1
1649802350000|2022-04-12 22:25:50|1759.37|1741.57|1759.4|1741.6|1759.43|1741.63|1759.37|1741.57|5
1649802360000|2022-04-12 22:26:00|1759.24|1741.44|1759.34|1741.54|1759.41|1741.61|1759.24|1741.44|5
1649802370000|2022-04-12 22:26:10|1759.41|1741.61|1758.39|1740.59|1759.41|1741.61|1758.39|1740.59|9
1649802380000|2022-04-12 22:26:20|1758.43|1740.63|1757.8|1740|1758.43|1740.63|1757.61|1739.81|10
1649802390000|2022-04-12 22:26:30|1758.05|1740.25|1757.76|1739.96|1758.18|1740.38|1757.75|1739.95|17
1649802400000|2022-04-12 22:26:40|1757.75|1739.95|1758.32|1740.52|1758.39|1740.59|1757.74|1739.94|13
1649802410000|2022-04-12 22:26:50|1758.36|1740.56|1757.95|1740.15|1758.55|1740.75|1757.9|1740.1|12
1649802420000|2022-04-12 22:27:00|1757.87|1740.07|1757.9|1740.1|1757.9|1740.1|1757.87|1740.07|2
1649802430000|2022-04-12 22:27:10|1757.87|1740.07|1756.7|1738.9|1757.93|1740.13|1756.54|1738.74|18
1649802440000|2022-04-12 22:27:20|1756.57|1738.77|1755.62|1737.82|1756.65|1738.85|1755.62|1737.82|10
1649802450000|2022-04-12 22:27:30|1755.6|1737.8|1755.6|1737.8|1755.6|1737.8|1755.56|1737.76|5
1649802460000|2022-04-12 22:27:40|1755.63|1737.83|1755.58|1737.78|1755.65|1737.85|1755.55|1737.75|8
1649802470000|2022-04-12 22:27:50|1755.45|1737.65|1755.58|1737.78|1755.65|1737.85|1755.45|1737.65|7
1649802480000|2022-04-12 22:28:00|1755.38|1737.58|1755.36|1737.56|1755.38|1737.58|1754.89|1737.09|19
1649802490000|2022-04-12 22:28:10|1755.37|1737.57|1755.01|1737.21|1755.37|1737.57|1754.91|1737.11|16
1649802500000|2022-04-12 22:28:20|1755.1|1737.3|1755.38|1737.58|1755.41|1737.61|1755.06|1737.26|16
1649802510000|2022-04-12 22:28:30|1755.37|1737.57|1755.28|1737.48|1755.37|1737.57|1755.03|1737.23|10
1649802520000|2022-04-12 22:28:40|1755.41|1737.61|1755.27|1737.47|1755.41|1737.61|1755.25|1737.45|3
1649802530000|2022-04-12 22:28:50|1755.37|1737.57|1755.19|1737.39|1755.39|1737.59|1755.19|1737.39|9
1649802540000|2022-04-12 22:29:00|1755.24|1737.44|1754.99|1737.19|1755.35|1737.55|1754.96|1737.16|9
1649802550000|2022-04-12 22:29:10|1754.94|1737.14|1755.23|1737.43|1755.23|1737.43|1754.91|1737.11|5
1649802560000|2022-04-12 22:29:20|1755.05|1737.25|1755.21|1737.41|1755.31|1737.51|1754.98|1737.18|16
1649802570000|2022-04-12 22:29:30|1755.2|1737.4|1755.32|1737.52|1755.36|1737.56|1755.2|1737.4|8
1649802580000|2022-04-12 22:29:40|1755.37|1737.57|1755.29|1737.49|1755.37|1737.57|1755.25|1737.45|16
1649802590000|2022-04-12 22:29:50|1755.2|1737.4|1755.2|1737.4|1755.29|1737.49|1755.2|1737.4|5
1649802600000|2022-04-12 22:30:00|1755.25|1737.45|1755.13|1737.33|1755.25|1737.45|1755.1|1737.3|15
1649802610000|2022-04-12 22:30:10|1755.08|1737.28|1754.91|1737.11|1755.11|1737.31|1754.85|1737.05|12
1649802620000|2022-04-12 22:30:20|1754.85|1737.05|1754.98|1737.18|1754.98|1737.18|1754.85|1737.05|5
1649802630000|2022-04-12 22:30:30|1755.02|1737.22|1754.98|1737.18|1755.02|1737.22|1754.9|1737.1|4
1649802640000|2022-04-12 22:30:40|1754.9|1737.1|1754.91|1737.11|1754.98|1737.18|1754.9|1737.1|6
1649802650000|2022-04-12 22:30:50|1754.85|1737.05|1754.85|1737.05|1755.03|1737.23|1754.85|1737.05|8
1649802660000|2022-04-12 22:31:00|1754.91|1737.11|1755.02|1737.22|1755.16|1737.36|1754.91|1737.11|14
1649802670000|2022-04-12 22:31:10|1754.98|1737.18|1754.5|1736.7|1754.98|1737.18|1754.44|1736.64|7
1649802680000|2022-04-12 22:31:20|1754.45|1736.65|1753.73|1735.93|1754.45|1736.65|1753.68|1735.88|14
1649802690000|2022-04-12 22:31:30|1753.72|1735.92|1754.23|1736.43|1754.39|1736.59|1753.7|1735.9|21
1649802700000|2022-04-12 22:31:40|1754.53|1736.73|1756.25|1738.45|1756.25|1738.45|1754.48|1736.68|22
1649802710000|2022-04-12 22:31:50|1756.27|1738.47|1756.49|1738.69|1756.49|1738.69|1756.26|1738.46|14
1649802720000|2022-04-12 22:32:00|1756.45|1738.65|1758.4|1740.6|1758.4|1740.6|1756.43|1738.63|19
1649802730000|2022-04-12 22:32:10|1758.61|1740.81|1759.4|1741.6|1759.4|1741.6|1758.61|1740.81|2
1649802740000|2022-04-12 22:32:20|1759.44|1741.64|1760.9|1743.1|1760.9|1743.1|1759.4|1741.6|13
1649802750000|2022-04-12 22:32:30|1760.95|1743.15|1761.55|1743.75|1761.55|1743.75|1760.73|1742.93|13
1649802760000|2022-04-12 22:32:40|1761.48|1743.68|1761.39|1743.59|1761.8|1744|1761.32|1743.52|11
1649802770000|2022-04-12 22:32:50|1761.38|1743.58|1762.27|1744.47|1762.27|1744.47|1761.38|1743.58|16
1649802780000|2022-04-12 22:33:00|1762.21|1744.41|1762.8|1745|1763.03|1745.23|1762.21|1744.41|16
1649802790000|2022-04-12 22:33:10|1762.89|1745.09|1764.32|1746.52|1764.37|1746.57|1762.89|1745.09|24
1649802800000|2022-04-12 22:33:20|1764.33|1746.53|1766.47|1748.67|1767.35|1749.55|1764.3|1746.5|32
1649802810000|2022-04-12 22:33:30|1766.45|1748.65|1767.3|1749.5|1767.3|1749.5|1766.07|1748.27|31
1649802820000|2022-04-12 22:33:40|1767.26|1749.46|1767.36|1749.56|1767.57|1749.77|1766.98|1749.18|25
1649802830000|2022-04-12 22:33:50|1767.37|1749.57|1766.43|1748.63|1767.37|1749.57|1766.23|1748.43|22
1649802840000|2022-04-12 22:34:00|1766.42|1748.62|1766.78|1748.98|1767.5|1749.7|1766.42|1748.62|29
1649802850000|2022-04-12 22:34:10|1767.14|1749.34|1767.63|1749.83|1767.65|1749.85|1767.14|1749.34|20
1649802860000|2022-04-12 22:34:20|1767.65|1749.85|1768.27|1750.47|1768.32|1750.52|1767.65|1749.85|10
1649802870000|2022-04-12 22:34:30|1768.6|1750.8|1766.7|1748.9|1768.65|1750.85|1766.7|1748.9|24
1649802880000|2022-04-12 22:34:40|1766.68|1748.88|1767.51|1749.71|1767.56|1749.76|1766.68|1748.88|17
1649802890000|2022-04-12 22:34:50|1767.41|1749.61|1767.6|1749.8|1767.65|1749.85|1767.29|1749.49|17
1649802900000|2022-04-12 22:35:00|1767.62|1749.82|1765.64|1747.84|1767.62|1749.82|1765.64|1747.84|23
1649802910000|2022-04-12 22:35:10|1765.67|1747.87|1764.07|1746.27|1765.67|1747.87|1764.07|1746.27|25
1649802920000|2022-04-12 22:35:20|1764.06|1746.26|1764.52|1746.72|1764.56|1746.76|1763.95|1746.15|25
1649802930000|2022-04-12 22:35:30|1764.57|1746.77|1764.41|1746.61|1764.57|1746.77|1764.36|1746.56|17
1649802940000|2022-04-12 22:35:40|1764.39|1746.59|1764.48|1746.68|1764.48|1746.68|1764.37|1746.57|16
1649802950000|2022-04-12 22:35:50|1764.46|1746.66|1764.36|1746.56|1764.46|1746.66|1764.36|1746.56|2
1649802960000|2022-04-12 22:36:00|1764.34|1746.54|1765.4|1747.6|1765.58|1747.78|1764.28|1746.48|20
1649802970000|2022-04-12 22:36:10|1765.47|1747.67|1765.24|1747.44|1765.47|1747.67|1764.72|1746.92|17
1649802980000|2022-04-12 22:36:20|1765.25|1747.45|1765.36|1747.56|1765.38|1747.58|1765.09|1747.29|18
1649802990000|2022-04-12 22:36:30|1765.41|1747.61|1766.64|1748.84|1766.64|1748.84|1765.35|1747.55|27
1649803000000|2022-04-12 22:36:40|1766.81|1749.01|1768.45|1750.65|1768.5|1750.7|1766.81|1749.01|22
1649803010000|2022-04-12 22:36:50|1768.42|1750.62|1768.65|1750.85|1769.17|1751.37|1768.4|1750.6|12
1649803020000|2022-04-12 22:37:00|1768.6|1750.8|1768.4|1750.6|1768.6|1750.8|1767.95|1750.15|18
1649803030000|2022-04-12 22:37:10|1769.18|1751.38|1769.4|1751.6|1769.4|1751.6|1769.18|1751.38|9
1649803040000|2022-04-12 22:37:20|1769.18|1751.38|1769.23|1751.43|1769.48|1751.68|1768.4|1750.6|19
1649803050000|2022-04-12 22:37:30|1768.94|1751.14|1769.4|1751.6|1769.52|1751.72|1768.94|1751.14|8
1649803060000|2022-04-12 22:37:40|1769.34|1751.54|1768.36|1750.56|1769.4|1751.6|1768.36|1750.56|14
1649803070000|2022-04-12 22:37:50|1768.41|1750.61|1768.17|1750.37|1768.6|1750.8|1767.79|1749.99|15
1649803080000|2022-04-12 22:38:00|1767.98|1750.18|1768.88|1751.08|1768.99|1751.19|1767.98|1750.18|20
1649803090000|2022-04-12 22:38:10|1768.9|1751.1|1768.65|1750.85|1769.05|1751.25|1768.39|1750.59|6
1649803100000|2022-04-12 22:38:20|1768.4|1750.6|1767.96|1750.16|1768.4|1750.6|1767.96|1750.16|5
1649803110000|2022-04-12 22:38:30|1768.4|1750.6|1768.2|1750.4|1768.4|1750.6|1767.74|1749.94|14
1649803120000|2022-04-12 22:38:40|1768.23|1750.43|1768.36|1750.56|1768.36|1750.56|1768.23|1750.43|8
1649803130000|2022-04-12 22:38:50|1768.37|1750.57|1768.55|1750.75|1768.55|1750.75|1768.37|1750.57|3
1649803140000|2022-04-12 22:39:00|1768.65|1750.85|1768.39|1750.59|1768.65|1750.85|1768.39|1750.59|5
1649803150000|2022-04-12 22:39:10|1768.34|1750.54|1768.67|1750.87|1769.13|1751.33|1768.34|1750.54|16
1649803160000|2022-04-12 22:39:20|1768.49|1750.69|1768.57|1750.77|1768.82|1751.02|1768.49|1750.69|12
1649803170000|2022-04-12 22:39:30|1768.5|1750.7|1768.49|1750.69|1768.75|1750.95|1768.49|1750.69|7
1649803180000|2022-04-12 22:39:40|1768.74|1750.94|1768.53|1750.73|1768.81|1751.01|1768.53|1750.73|6
1649803190000|2022-04-12 22:39:50|1768.83|1751.03|1769.4|1751.6|1769.4|1751.6|1768.8|1751|7
1649803200000|2022-04-12 22:40:00|1769.23|1751.43|1768.85|1751.05|1769.4|1751.6|1768.61|1750.81|9
1649803210000|2022-04-12 22:40:10|1768.5|1750.7|1768.5|1750.7|1768.5|1750.7|1768.5|1750.7|1
1649803220000|2022-04-12 22:40:20|1768.55|1750.75|1768.4|1750.6|1768.55|1750.75|1768.38|1750.58|6
1649803230000|2022-04-12 22:40:30|1768.23|1750.43|1768.05|1750.25|1768.34|1750.54|1767.85|1750.05|15
1649803240000|2022-04-12 22:40:40|1767.98|1750.18|1768.36|1750.56|1768.4|1750.6|1767.94|1750.14|18
1649803250000|2022-04-12 22:40:50|1768.37|1750.57|1768.59|1750.79|1768.59|1750.79|1768.37|1750.57|6
1649803260000|2022-04-12 22:41:00|1768.57|1750.77|1768.55|1750.75|1769.31|1751.51|1768.46|1750.66|17
1649803270000|2022-04-12 22:41:10|1768.53|1750.73|1768.5|1750.7|1768.55|1750.75|1768.48|1750.68|7
1649803280000|2022-04-12 22:41:20|1768.51|1750.71|1769.15|1751.35|1769.3|1751.5|1768.45|1750.65|13
1649803290000|2022-04-12 22:41:30|1768.95|1751.15|1768.95|1751.15|1768.95|1751.15|1768.95|1751.15|1
1649803310000|2022-04-12 22:41:50|1769.02|1751.22|1769.4|1751.6|1769.4|1751.6|1769.02|1751.22|3
1649803320000|2022-04-12 22:42:00|1769.24|1751.44|1769.4|1751.6|1769.4|1751.6|1769.15|1751.35|4
1649803330000|2022-04-12 22:42:10|1769.24|1751.44|1769.4|1751.6|1769.4|1751.6|1769.24|1751.44|2
1649803340000|2022-04-12 22:42:20|1769.15|1751.35|1769.4|1751.6|1769.4|1751.6|1769.15|1751.35|2
1649803360000|2022-04-12 22:42:40|1769.28|1751.48|1769.4|1751.6|1769.4|1751.6|1769.28|1751.48|3
1649803370000|2022-04-12 22:42:50|1769.37|1751.57|1769.37|1751.57|1769.37|1751.57|1769.37|1751.57|1
1649803380000|2022-04-12 22:43:00|1769.4|1751.6|1769.4|1751.6|1769.4|1751.6|1769.4|1751.6|1
1649803390000|2022-04-12 22:43:10|1769.3|1751.5|1770.95|1753.15|1770.95|1753.15|1769.3|1751.5|7
1649803400000|2022-04-12 22:43:20|1771|1753.2|1771|1753.2|1771|1753.2|1771|1753.2|1
1649803410000|2022-04-12 22:43:30|1770.94|1753.14|1770.3|1752.5|1770.94|1753.14|1770.3|1752.5|6
1649803420000|2022-04-12 22:43:40|1770.31|1752.51|1768.68|1750.88|1770.31|1752.51|1768.53|1750.73|18
1649803430000|2022-04-12 22:43:50|1768.37|1750.57|1766.35|1748.55|1768.37|1750.57|1765.52|1747.72|36
1649803440000|2022-04-12 22:44:00|1766.34|1748.54|1765.36|1747.56|1766.5|1748.7|1765.3|1747.5|17
1649803450000|2022-04-12 22:44:10|1765.35|1747.55|1765.38|1747.58|1765.65|1747.85|1765.35|1747.55|28
1649803460000|2022-04-12 22:44:20|1765.4|1747.6|1764.87|1747.07|1765.4|1747.6|1764.87|1747.07|10
1649803470000|2022-04-12 22:44:30|1764.71|1746.91|1764.57|1746.77|1764.71|1746.91|1763.81|1746.01|22
1649803480000|2022-04-12 22:44:40|1764.54|1746.74|1766.57|1748.77|1766.57|1748.77|1764.54|1746.74|34
1649803490000|2022-04-12 22:44:50|1766.6|1748.8|1769.78|1751.98|1769.78|1751.98|1765.98|1748.18|36
1649803500000|2022-04-12 22:45:00|1770.41|1752.61|1772.35|1754.55|1772.35|1754.55|1770.41|1752.61|23
1649803510000|2022-04-12 22:45:10|1772.7|1754.9|1774.4|1756.6|1774.4|1756.6|1772.7|1754.9|27
1649803520000|2022-04-12 22:45:20|1774.19|1756.39|1774.9|1757.1|1774.9|1757.1|1774.19|1756.39|21
1649803530000|2022-04-12 22:45:30|1774.87|1757.07|1775.55|1757.75|1775.57|1757.77|1774.87|1757.07|9
1649803540000|2022-04-12 22:45:40|1775.57|1757.77|1775.53|1757.73|1775.58|1757.78|1775.38|1757.58|6
1649803550000|2022-04-12 22:45:50|1775.9|1758.1|1777.68|1759.88|1778.4|1760.6|1775.9|1758.1|23
1649803560000|2022-04-12 22:46:00|1777.55|1759.75|1777.22|1759.42|1777.55|1759.75|1776.94|1759.14|23
1649803570000|2022-04-12 22:46:10|1777.27|1759.47|1777|1759.2|1777.55|1759.75|1776.65|1758.85|18
1649803580000|2022-04-12 22:46:20|1777.21|1759.41|1777.4|1759.6|1777.55|1759.75|1777.21|1759.41|15
1649803590000|2022-04-12 22:46:30|1777.49|1759.69|1774.44|1756.64|1777.53|1759.73|1774.32|1756.52|35
1649803600000|2022-04-12 22:46:40|1774.53|1756.73|1774.28|1756.48|1774.94|1757.14|1774.28|1756.48|24
1649803610000|2022-04-12 22:46:50|1774.27|1756.47|1775.13|1757.33|1775.29|1757.49|1774.2|1756.4|22
1649803620000|2022-04-12 22:47:00|1775.12|1757.32|1775.17|1757.37|1775.17|1757.37|1774.77|1756.97|4
1649803630000|2022-04-12 22:47:10|1775.13|1757.33|1774.93|1757.13|1775.13|1757.33|1774.68|1756.88|6
1649803640000|2022-04-12 22:47:20|1775.06|1757.26|1775.17|1757.37|1775.17|1757.37|1774.77|1756.97|7
1649803650000|2022-04-12 22:47:30|1775.24|1757.44|1774.32|1756.52|1775.24|1757.44|1774.17|1756.37|22
1649803660000|2022-04-12 22:47:40|1774.42|1756.62|1773.35|1755.55|1774.55|1756.75|1773.2|1755.4|24
1649803670000|2022-04-12 22:47:50|1773.37|1755.57|1774.29|1756.49|1774.3|1756.5|1773.37|1755.57|22
1649803680000|2022-04-12 22:48:00|1774.22|1756.42|1774.7|1756.9|1774.86|1757.06|1774.21|1756.41|30
1649803690000|2022-04-12 22:48:10|1774.9|1757.1|1774.99|1757.19|1775.27|1757.47|1774.78|1756.98|21
1649803700000|2022-04-12 22:48:20|1775.04|1757.24|1775.35|1757.55|1775.35|1757.55|1774.84|1757.04|22
1649803710000|2022-04-12 22:48:30|1774.88|1757.08|1774.06|1756.26|1774.88|1757.08|1773.81|1756.01|16
1649803720000|2022-04-12 22:48:40|1774.08|1756.28|1774.31|1756.51|1774.37|1756.57|1773.8|1756|24
1649803730000|2022-04-12 22:48:50|1774.18|1756.38|1774.36|1756.56|1774.36|1756.56|1774.18|1756.38|21
1649803740000|2022-04-12 22:49:00|1774.35|1756.55|1774.16|1756.36|1774.36|1756.56|1773.8|1756|14
1649803750000|2022-04-12 22:49:10|1774.17|1756.37|1774.55|1756.75|1774.55|1756.75|1774.17|1756.37|13
1649803770000|2022-04-12 22:49:30|1774.36|1756.56|1774.79|1756.99|1775.07|1757.27|1774.31|1756.51|12
1649803780000|2022-04-12 22:49:40|1774.83|1757.03|1775.4|1757.6|1775.4|1757.6|1774.64|1756.84|13
1649803790000|2022-04-12 22:49:50|1774.71|1756.91|1775.14|1757.34|1775.4|1757.6|1774.71|1756.91|3
1649803800000|2022-04-12 22:50:00|1774.95|1757.15|1775.4|1757.6|1775.4|1757.6|1774.93|1757.13|6
1649803810000|2022-04-12 22:50:10|1775.3|1757.5|1776.45|1758.65|1776.45|1758.65|1775.3|1757.5|9
1649803820000|2022-04-12 22:50:20|1776.4|1758.6|1776.58|1758.78|1776.6|1758.8|1776.4|1758.6|13
1649803830000|2022-04-12 22:50:30|1776.62|1758.82|1776.56|1758.76|1776.62|1758.82|1776.4|1758.6|15
1649803840000|2022-04-12 22:50:40|1776.46|1758.66|1776.38|1758.58|1776.6|1758.8|1776.38|1758.58|15
1649803850000|2022-04-12 22:50:50|1776.44|1758.64|1777.4|1759.6|1777.4|1759.6|1776.43|1758.63|13
1649803860000|2022-04-12 22:51:00|1777.34|1759.54|1777.4|1759.6|1777.4|1759.6|1776.75|1758.95|17
1649803870000|2022-04-12 22:51:10|1777.28|1759.48|1777.2|1759.4|1777.4|1759.6|1776.75|1758.95|11
1649803880000|2022-04-12 22:51:20|1777.18|1759.38|1777.4|1759.6|1777.4|1759.6|1776.99|1759.19|10
1649803890000|2022-04-12 22:51:30|1777.28|1759.48|1777.4|1759.6|1777.4|1759.6|1777.2|1759.4|3
1649803900000|2022-04-12 22:51:40|1777.22|1759.42|1777.4|1759.6|1777.4|1759.6|1777.22|1759.42|4
1649803910000|2022-04-12 22:51:50|1777.26|1759.46|1777.35|1759.55|1777.4|1759.6|1777.26|1759.46|6
1649803920000|2022-04-12 22:52:00|1777.4|1759.6|1778.4|1760.6|1778.4|1760.6|1777.4|1759.6|7
1649803930000|2022-04-12 22:52:10|1778.32|1760.52|1778.09|1760.29|1778.4|1760.6|1778.09|1760.29|6
1649803940000|2022-04-12 22:52:20|1777.78|1759.98|1778.4|1760.6|1778.4|1760.6|1777.61|1759.81|8
1649803950000|2022-04-12 22:52:30|1778.25|1760.45|1780.4|1762.6|1780.4|1762.6|1778.18|1760.38|11
1649803960000|2022-04-12 22:52:40|1780.26|1762.46|1781.4|1763.6|1781.48|1763.68|1780.26|1762.46|6
1649803970000|2022-04-12 22:52:50|1781.45|1763.65|1782.4|1764.6|1782.4|1764.6|1781.33|1763.53|11
1649803980000|2022-04-12 22:53:00|1782.06|1764.26|1781.4|1763.6|1782.4|1764.6|1781.39|1763.59|22
1649803990000|2022-04-12 22:53:10|1781.58|1763.78|1783.48|1765.68|1783.75|1765.95|1781.58|1763.78|23
1649804000000|2022-04-12 22:53:20|1783.4|1765.6|1783.4|1765.6|1783.49|1765.69|1782.6|1764.8|19
1649804010000|2022-04-12 22:53:30|1783.36|1765.56|1782.55|1764.75|1783.4|1765.6|1782.22|1764.42|19
1649804020000|2022-04-12 22:53:40|1782.43|1764.63|1782.34|1764.54|1782.43|1764.63|1781.85|1764.05|30
1649804030000|2022-04-12 22:53:50|1782.29|1764.49|1782.24|1764.44|1782.5|1764.7|1781.47|1763.67|30
1649804040000|2022-04-12 22:54:00|1782.3|1764.5|1782.59|1764.79|1783.3|1765.5|1782.27|1764.47|21
1649804050000|2022-04-12 22:54:10|1782.42|1764.62|1781.65|1763.85|1782.43|1764.63|1781.5|1763.7|11
1649804060000|2022-04-12 22:54:20|1781.55|1763.75|1781.4|1763.6|1781.94|1764.14|1781.37|1763.57|26
1649804070000|2022-04-12 22:54:30|1781.43|1763.63|1781.34|1763.54|1781.43|1763.63|1781.27|1763.47|13
1649804080000|2022-04-12 22:54:40|1781.31|1763.51|1781.4|1763.6|1781.55|1763.75|1781.31|1763.51|12
1649804090000|2022-04-12 22:54:50|1781.35|1763.55|1781.49|1763.69|1781.5|1763.7|1781.35|1763.55|10
1649804100000|2022-04-12 22:55:00|1781.65|1763.85|1781.46|1763.66|1781.65|1763.85|1781.44|1763.64|8
1649804110000|2022-04-12 22:55:10|1781.45|1763.65|1782.07|1764.27|1782.07|1764.27|1781.44|1763.64|14
1649804120000|2022-04-12 22:55:20|1782.06|1764.26|1780.24|1762.44|1782.35|1764.55|1780.24|1762.44|19
1649804130000|2022-04-12 22:55:30|1779.8|1762|1779.52|1761.72|1779.95|1762.15|1779.18|1761.38|11
1649804140000|2022-04-12 22:55:40|1779.51|1761.71|1779.4|1761.6|1779.51|1761.71|1779.35|1761.55|10
1649804160000|2022-04-12 22:56:00|1779.31|1761.51|1778.52|1760.72|1779.4|1761.6|1778.46|1760.66|11
1649804170000|2022-04-12 22:56:10|1778.75|1760.95|1778.75|1760.95|1778.75|1760.95|1778.69|1760.89|14
1649804180000|2022-04-12 22:56:20|1778.4|1760.6|1778.4|1760.6|1778.4|1760.6|1777.5|1759.7|15
1649804190000|2022-04-12 22:56:30|1778.38|1760.58|1779.23|1761.43|1779.23|1761.43|1778.34|1760.54|16
1649804200000|2022-04-12 22:56:40|1779.24|1761.44|1779.22|1761.42|1779.46|1761.66|1778.65|1760.85|18
1649804210000|2022-04-12 22:56:50|1779.23|1761.43|1780.65|1762.85|1781.04|1763.24|1779.22|1761.42|27
1649804220000|2022-04-12 22:57:00|1780.78|1762.98|1782.15|1764.35|1782.26|1764.46|1780.78|1762.98|25
1649804230000|2022-04-12 22:57:10|1782.17|1764.37|1784.55|1766.75|1785.08|1767.28|1782.17|1764.37|29
1649804240000|2022-04-12 22:57:20|1784.53|1766.73|1783.42|1765.62|1784.58|1766.78|1783.34|1765.54|25
1649804250000|2022-04-12 22:57:30|1783.4|1765.6|1783.7|1765.9|1783.92|1766.12|1783.4|1765.6|22
1649804260000|2022-04-12 22:57:40|1783.83|1766.03|1784.55|1766.75|1785.4|1767.6|1783.8|1766|21
1649804270000|2022-04-12 22:57:50|1784.4|1766.6|1783.58|1765.78|1785.4|1767.6|1783.57|1765.77|12
1649804280000|2022-04-12 22:58:00|1783.88|1766.08|1782.48|1764.68|1783.88|1766.08|1782.39|1764.59|25
1649804290000|2022-04-12 22:58:10|1782.49|1764.69|1781.31|1763.51|1782.7|1764.9|1781.31|1763.51|21
1649804300000|2022-04-12 22:58:20|1781.37|1763.57|1781.44|1763.64|1781.75|1763.95|1781.28|1763.48|31
1649804310000|2022-04-12 22:58:30|1781.3|1763.5|1780.7|1762.9|1781.4|1763.6|1780.5|1762.7|14
1649804320000|2022-04-12 22:58:40|1780.66|1762.86|1781.28|1763.48|1781.29|1763.49|1780.37|1762.57|18
1649804330000|2022-04-12 22:58:50|1781.25|1763.45|1780.85|1763.05|1781.25|1763.45|1780.71|1762.91|9
1649804340000|2022-04-12 22:59:00|1780.8|1763|1780.85|1763.05|1780.85|1763.05|1780.8|1763|6
1649804350000|2022-04-12 22:59:10|1780.32|1762.52|1779.52|1761.72|1780.38|1762.58|1779.52|1761.72|10
1649804360000|2022-04-12 22:59:20|1779.38|1761.58|1779.38|1761.58|1779.38|1761.58|1779.38|1761.58|1
1649804370000|2022-04-12 22:59:30|1779.42|1761.62|1778.67|1760.87|1779.42|1761.62|1778.67|1760.87|8
1649804380000|2022-04-12 22:59:40|1778.7|1760.9|1779.35|1761.55|1779.45|1761.65|1778.51|1760.71|20
1649804390000|2022-04-12 22:59:50|1779.34|1761.54|1779.27|1761.47|1779.5|1761.7|1779.27|1761.47|10
1649804400000|2022-04-12 23:00:00|1779.35|1761.55|1779.42|1761.62|1779.45|1761.65|1779.32|1761.52|24
1649804410000|2022-04-12 23:00:10|1779.4|1761.6|1778.9|1761.1|1779.4|1761.6|1778.52|1760.72|14
1649804420000|2022-04-12 23:00:20|1778.56|1760.76|1780.56|1762.76|1780.56|1762.76|1778.55|1760.75|17
1649804430000|2022-04-12 23:00:30|1780.52|1762.72|1781.7|1763.9|1781.73|1763.93|1780.52|1762.72|16
1649804440000|2022-04-12 23:00:40|1781.6|1763.8|1781.42|1763.62|1781.68|1763.88|1781.33|1763.53|15
1649804450000|2022-04-12 23:00:50|1781.44|1763.64|1782.2|1764.4|1782.4|1764.6|1781.39|1763.59|22
1649804460000|2022-04-12 23:01:00|1782.21|1764.41|1782.45|1764.65|1782.49|1764.69|1782.21|1764.41|11
1649804470000|2022-04-12 23:01:10|1782.46|1764.66|1783.88|1766.08|1784.34|1766.54|1782.4|1764.6|26
1649804480000|2022-04-12 23:01:20|1784.43|1766.63|1784.9|1767.1|1785.4|1767.6|1784.42|1766.62|20
1649804490000|2022-04-12 23:01:30|1785.4|1767.6|1785.4|1767.6|1785.5|1767.7|1785.26|1767.46|8
1649804500000|2022-04-12 23:01:40|1785.21|1767.41|1784.61|1766.81|1786.42|1768.62|1784.61|1766.81|27
1649804510000|2022-04-12 23:01:50|1784.88|1767.08|1784.31|1766.51|1784.88|1767.08|1784.15|1766.35|25
1649804520000|2022-04-12 23:02:00|1784.35|1766.55|1784.45|1766.65|1785.04|1767.24|1784.17|1766.37|27
1649804530000|2022-04-12 23:02:10|1784.47|1766.67|1784.3|1766.5|1784.47|1766.67|1784.1|1766.3|23
1649804540000|2022-04-12 23:02:20|1784.38|1766.58|1783.9|1766.1|1784.65|1766.85|1783.8|1766|25
1649804550000|2022-04-12 23:02:30|1783.5|1765.7|1783.4|1765.6|1783.5|1765.7|1783.38|1765.58|6
1649804560000|2022-04-12 23:02:40|1783.39|1765.59|1783.33|1765.53|1783.4|1765.6|1783.3|1765.5|13
1649804570000|2022-04-12 23:02:50|1783.37|1765.57|1783.4|1765.6|1783.4|1765.6|1783.33|1765.53|6
1649804580000|2022-04-12 23:03:00|1783.35|1765.55|1782.01|1764.21|1783.4|1765.6|1782.01|1764.21|18
1649804590000|2022-04-12 23:03:10|1781.49|1763.69|1780.94|1763.14|1781.87|1764.07|1780.83|1763.03|18
1649804600000|2022-04-12 23:03:20|1781.23|1763.43|1781.36|1763.56|1781.36|1763.56|1781.23|1763.43|2
1649804610000|2022-04-12 23:03:30|1781.65|1763.85|1781.65|1763.85|1781.65|1763.85|1781.65|1763.85|1
1649804620000|2022-04-12 23:03:40|1781.94|1764.14|1782.4|1764.6|1782.65|1764.85|1781.94|1764.14|14
1649804630000|2022-04-12 23:03:50|1782.38|1764.58|1782.29|1764.49|1782.4|1764.6|1782.29|1764.49|6
1649804640000|2022-04-12 23:04:00|1781.9|1764.1|1782.43|1764.63|1782.43|1764.63|1781.47|1763.67|17
1649804650000|2022-04-12 23:04:10|1782.4|1764.6|1782.34|1764.54|1782.4|1764.6|1781.63|1763.83|21
1649804660000|2022-04-12 23:04:20|1782.3|1764.5|1782.4|1764.6|1782.6|1764.8|1782.3|1764.5|6
1649804670000|2022-04-12 23:04:30|1782.34|1764.54|1782.4|1764.6|1782.4|1764.6|1782.34|1764.54|2
1649804680000|2022-04-12 23:04:40|1782.39|1764.59|1782.7|1764.9|1782.7|1764.9|1782.39|1764.59|3
1649804690000|2022-04-12 23:04:50|1782.71|1764.91|1782.5|1764.7|1782.71|1764.91|1782.47|1764.67|4
1649804700000|2022-04-12 23:05:00|1782.46|1764.66|1781.75|1763.95|1782.7|1764.9|1781.75|1763.95|9
1649804710000|2022-04-12 23:05:10|1782.15|1764.35|1780.61|1762.81|1782.15|1764.35|1780.61|1762.81|20
1649804720000|2022-04-12 23:05:20|1780.5|1762.7|1780.66|1762.86|1780.72|1762.92|1780.4|1762.6|12
1649804730000|2022-04-12 23:05:30|1780.51|1762.71|1779.46|1761.66|1780.51|1762.71|1779.36|1761.56|22
1649804740000|2022-04-12 23:05:40|1779.5|1761.7|1779.48|1761.68|1779.6|1761.8|1778.7|1760.9|29
1649804750000|2022-04-12 23:05:50|1779.46|1761.66|1779.72|1761.92|1779.89|1762.09|1779.35|1761.55|22
1649804760000|2022-04-12 23:06:00|1779.71|1761.91|1781.36|1763.56|1781.36|1763.56|1779.71|1761.91|31
1649804770000|2022-04-12 23:06:10|1781.38|1763.58|1782.03|1764.23|1782.24|1764.44|1781.36|1763.56|26
1649804780000|2022-04-12 23:06:20|1782.34|1764.54|1781.79|1763.99|1783.2|1765.4|1781.79|1763.99|16
1649804790000|2022-04-12 23:06:30|1781.68|1763.88|1781.34|1763.54|1781.68|1763.88|1780.87|1763.07|17
1649804800000|2022-04-12 23:06:40|1781.32|1763.52|1782.77|1764.97|1782.89|1765.09|1781.3|1763.5|27
1649804810000|2022-04-12 23:06:50|1782.72|1764.92|1782.67|1764.87|1782.78|1764.98|1782.66|1764.86|12
1649804820000|2022-04-12 23:07:00|1782.59|1764.79|1782.72|1764.92|1782.73|1764.93|1782.59|1764.79|6
1649804830000|2022-04-12 23:07:10|1782.7|1764.9|1782.55|1764.75|1782.7|1764.9|1782.55|1764.75|9
1649804840000|2022-04-12 23:07:20|1782.54|1764.74|1782.72|1764.92|1782.81|1765.01|1782.51|1764.71|16
1649804850000|2022-04-12 23:07:30|1782.73|1764.93|1782.72|1764.92|1782.8|1765|1782.48|1764.68|12
1649804860000|2022-04-12 23:07:40|1782.7|1764.9|1782.7|1764.9|1782.7|1764.9|1782.59|1764.79|3
1649804880000|2022-04-12 23:08:00|1782.59|1764.79|1782.61|1764.81|1782.63|1764.83|1782.39|1764.59|10
1649804890000|2022-04-12 23:08:10|1782.62|1764.82|1782.61|1764.81|1782.88|1765.08|1782.6|1764.8|18
1649804900000|2022-04-12 23:08:20|1782.6|1764.8|1783.42|1765.62|1783.48|1765.68|1782.57|1764.77|17
1649804910000|2022-04-12 23:08:30|1783.35|1765.55|1783.53|1765.73|1783.53|1765.73|1783.05|1765.25|12
1649804920000|2022-04-12 23:08:40|1783.65|1765.85|1783.53|1765.73|1783.65|1765.85|1783.49|1765.69|7
1649804930000|2022-04-12 23:08:50|1783.51|1765.71|1784.4|1766.6|1784.4|1766.6|1783.4|1765.6|9
1649804940000|2022-04-12 23:09:00|1784.16|1766.36|1784.4|1766.6|1784.4|1766.6|1784.16|1766.36|2
1649804950000|2022-04-12 23:09:10|1783.97|1766.17|1783.64|1765.84|1784.4|1766.6|1783.64|1765.84|9
1649804960000|2022-04-12 23:09:20|1783.77|1765.97|1784.4|1766.6|1784.52|1766.72|1783.58|1765.78|22
1649804970000|2022-04-12 23:09:30|1784.52|1766.72|1784.73|1766.93|1784.93|1767.13|1784.32|1766.52|20
1649804980000|2022-04-12 23:09:40|1784.78|1766.98|1784.8|1767|1784.8|1767|1784.44|1766.64|16
1649804990000|2022-04-12 23:09:50|1784.97|1767.17|1784.57|1766.77|1784.97|1767.17|1784.39|1766.59|14
1649805000000|2022-04-12 23:10:00|1784.62|1766.82|1783.67|1765.87|1784.66|1766.86|1783.67|1765.87|21
1649805010000|2022-04-12 23:10:10|1783.98|1766.18|1784.46|1766.66|1784.63|1766.83|1783.41|1765.61|31
1649805020000|2022-04-12 23:10:20|1784.44|1766.64|1785.31|1767.51|1785.31|1767.51|1784.43|1766.63|14
1649805030000|2022-04-12 23:10:30|1785.19|1767.39|1785.21|1767.41|1785.28|1767.48|1785.19|1767.39|3
1649805040000|2022-04-12 23:10:40|1785.24|1767.44|1784.93|1767.13|1785.26|1767.46|1784.66|1766.86|13
1649805050000|2022-04-12 23:10:50|1784.64|1766.84|1784.72|1766.92|1784.78|1766.98|1784.48|1766.68|6
1649805060000|2022-04-12 23:11:00|1784.73|1766.93|1783.26|1765.46|1784.74|1766.94|1783.23|1765.43|21
1649805070000|2022-04-12 23:11:10|1783.27|1765.47|1783.1|1765.3|1783.32|1765.52|1782.82|1765.02|23
1649805080000|2022-04-12 23:11:20|1783.09|1765.29|1782.64|1764.84|1783.09|1765.29|1782.58|1764.78|16
1649805090000|2022-04-12 23:11:30|1782.58|1764.78|1782.01|1764.21|1782.9|1765.1|1782.01|1764.21|11
1649805100000|2022-04-12 23:11:40|1782.02|1764.22|1782.11|1764.31|1782.24|1764.44|1781.55|1763.75|19
1649805110000|2022-04-12 23:11:50|1782.36|1764.56|1782.49|1764.69|1782.49|1764.69|1782.36|1764.56|14
1649805120000|2022-04-12 23:12:00|1782.47|1764.67|1782.44|1764.64|1782.51|1764.71|1782.38|1764.58|11
1649805130000|2022-04-12 23:12:10|1782.48|1764.68|1782.5|1764.7|1782.5|1764.7|1782.44|1764.64|7
1649805140000|2022-04-12 23:12:20|1782.47|1764.67|1782.31|1764.51|1782.47|1764.67|1781.54|1763.74|18
1649805150000|2022-04-12 23:12:30|1782.32|1764.52|1782.58|1764.78|1782.58|1764.78|1782.32|1764.52|12
1649805160000|2022-04-12 23:12:40|1782.5|1764.7|1782.87|1765.07|1782.9|1765.1|1782.5|1764.7|10
1649805170000|2022-04-12 23:12:50|1782.88|1765.08|1783.4|1765.6|1783.4|1765.6|1782.88|1765.08|4
1649805180000|2022-04-12 23:13:00|1783.28|1765.48|1783.3|1765.5|1783.4|1765.6|1783.28|1765.48|15
1649805190000|2022-04-12 23:13:10|1783.64|1765.84|1784.32|1766.52|1784.36|1766.56|1783.64|1765.84|19
1649805200000|2022-04-12 23:13:20|1784.31|1766.51|1784.32|1766.52|1784.42|1766.62|1784.29|1766.49|15
1649805210000|2022-04-12 23:13:30|1784.39|1766.59|1784.27|1766.47|1784.39|1766.59|1784.26|1766.46|14
1649805220000|2022-04-12 23:13:40|1784.26|1766.46|1784.28|1766.48|1784.39|1766.59|1784.26|1766.46|9
1649805230000|2022-04-12 23:13:50|1784.26|1766.46|1783.54|1765.74|1784.29|1766.49|1783.5|1765.7|10
1649805240000|2022-04-12 23:14:00|1783.48|1765.68|1783.51|1765.71|1783.54|1765.74|1783.47|1765.67|8
1649805250000|2022-04-12 23:14:10|1783.52|1765.72|1782.75|1764.95|1783.52|1765.72|1782.75|1764.95|10
1649805260000|2022-04-12 23:14:20|1782.6|1764.8|1782.36|1764.56|1782.6|1764.8|1782.26|1764.46|16
1649805270000|2022-04-12 23:14:30|1782.34|1764.54|1782.75|1764.95|1783.03|1765.23|1782.34|1764.54|21
1649805280000|2022-04-12 23:14:40|1782.79|1764.99|1782.75|1764.95|1782.93|1765.13|1782.75|1764.95|17
1649805290000|2022-04-12 23:14:50|1782.58|1764.78|1782.73|1764.93|1782.79|1764.99|1782.58|1764.78|24
1649805300000|2022-04-12 23:15:00|1782.72|1764.92|1782|1764.2|1782.8|1765|1781.8|1764|21
1649805310000|2022-04-12 23:15:10|1781.95|1764.15|1781.57|1763.77|1782.22|1764.42|1781.57|1763.77|9
1649805320000|2022-04-12 23:15:20|1781.44|1763.64|1781.37|1763.57|1781.5|1763.7|1781.37|1763.57|8
1649805330000|2022-04-12 23:15:30|1781.4|1763.6|1781.4|1763.6|1781.5|1763.7|1781.4|1763.6|12
1649805340000|2022-04-12 23:15:40|1781.39|1763.59|1781.38|1763.58|1781.44|1763.64|1781.37|1763.57|9
1649805350000|2022-04-12 23:15:50|1781.43|1763.63|1781.49|1763.69|1781.59|1763.79|1781.17|1763.37|17
1649805360000|2022-04-12 23:16:00|1781.45|1763.65|1781.52|1763.72|1781.55|1763.75|1781.38|1763.58|14
1649805370000|2022-04-12 23:16:10|1781.5|1763.7|1780.6|1762.8|1781.5|1763.7|1780.53|1762.73|18
1649805380000|2022-04-12 23:16:20|1780.81|1763.01|1781.3|1763.5|1781.3|1763.5|1780.48|1762.68|16
1649805390000|2022-04-12 23:16:30|1781.31|1763.51|1781.35|1763.55|1781.35|1763.55|1781.24|1763.44|17
1649805400000|2022-04-12 23:16:40|1781.42|1763.62|1781.47|1763.67|1781.75|1763.95|1781.42|1763.62|8
1649805410000|2022-04-12 23:16:50|1781.4|1763.6|1781.4|1763.6|1781.4|1763.6|1781.4|1763.6|1
1649805420000|2022-04-12 23:17:00|1781.37|1763.57|1781.42|1763.62|1781.42|1763.62|1781.35|1763.55|7
1649805430000|2022-04-12 23:17:10|1781.44|1763.64|1780.9|1763.1|1781.44|1763.64|1780.9|1763.1|4
1649805440000|2022-04-12 23:17:20|1780.85|1763.05|1780.85|1763.05|1780.85|1763.05|1780.85|1763.05|1
1649805450000|2022-04-12 23:17:30|1780.75|1762.95|1780.74|1762.94|1780.89|1763.09|1780.45|1762.65|14
1649805460000|2022-04-12 23:17:40|1780.88|1763.08|1781.33|1763.53|1781.33|1763.53|1780.49|1762.69|18
1649805470000|2022-04-12 23:17:50|1781.35|1763.55|1781.34|1763.54|1781.41|1763.61|1781.29|1763.49|14
1649805480000|2022-04-12 23:18:00|1781.33|1763.53|1781.38|1763.58|1781.44|1763.64|1781.33|1763.53|15
1649805490000|2022-04-12 23:18:10|1781.39|1763.59|1780.76|1762.96|1781.42|1763.62|1780.5|1762.7|12
1649805500000|2022-04-12 23:18:20|1780.79|1762.99|1780.65|1762.85|1781.36|1763.56|1780.65|1762.85|15
1649805510000|2022-04-12 23:18:30|1780.49|1762.69|1780.5|1762.7|1780.5|1762.7|1780.49|1762.69|6
1649805520000|2022-04-12 23:18:40|1780.49|1762.69|1780.5|1762.7|1780.55|1762.75|1780.48|1762.68|9
1649805530000|2022-04-12 23:18:50|1780.49|1762.69|1780.5|1762.7|1780.54|1762.74|1780.48|1762.68|10
1649805540000|2022-04-12 23:19:00|1780.49|1762.69|1780.4|1762.6|1780.55|1762.75|1780.4|1762.6|7
1649805550000|2022-04-12 23:19:10|1780.64|1762.84|1780.55|1762.75|1780.7|1762.9|1780.55|1762.75|6
1649805560000|2022-04-12 23:19:20|1780.54|1762.74|1780.5|1762.7|1780.55|1762.75|1780.5|1762.7|3
1649805570000|2022-04-12 23:19:30|1780.55|1762.75|1780.55|1762.75|1780.55|1762.75|1780.54|1762.74|3
1649805580000|2022-04-12 23:19:40|1780.4|1762.6|1780.44|1762.64|1780.44|1762.64|1780.4|1762.6|5
1649805590000|2022-04-12 23:19:50|1780.41|1762.61|1780.44|1762.64|1780.44|1762.64|1780.41|1762.61|2
1649805600000|2022-04-12 23:20:00|1780.45|1762.65|1780.46|1762.66|1780.46|1762.66|1780.4|1762.6|9
1649805610000|2022-04-12 23:20:10|1780.42|1762.62|1780.43|1762.63|1780.44|1762.64|1780.4|1762.6|5
1649805620000|2022-04-12 23:20:20|1780.32|1762.52|1780.35|1762.55|1780.4|1762.6|1780.32|1762.52|9
1649805630000|2022-04-12 23:20:30|1780.34|1762.54|1779.63|1761.83|1780.42|1762.62|1779.48|1761.68|13
1649805640000|2022-04-12 23:20:40|1779.75|1761.95|1779.75|1761.95|1779.75|1761.95|1779.45|1761.65|9
1649805650000|2022-04-12 23:20:50|1779.34|1761.54|1779.38|1761.58|1779.4|1761.6|1779.34|1761.54|5
1649805660000|2022-04-12 23:21:00|1779.4|1761.6|1779.94|1762.14|1779.94|1762.14|1779.4|1761.6|6
1649805670000|2022-04-12 23:21:10|1779.99|1762.19|1780.39|1762.59|1780.43|1762.63|1779.99|1762.19|20
1649805680000|2022-04-12 23:21:20|1780.4|1762.6|1780.45|1762.65|1780.46|1762.66|1780.4|1762.6|6
1649805690000|2022-04-12 23:21:30|1780.46|1762.66|1780.46|1762.66|1780.55|1762.75|1780.45|1762.65|7
1649805700000|2022-04-12 23:21:40|1780.45|1762.65|1780.46|1762.66|1780.46|1762.66|1780.45|1762.65|2
1649805710000|2022-04-12 23:21:50|1780.47|1762.67|1780.77|1762.97|1780.83|1763.03|1780.45|1762.65|21
1649805720000|2022-04-12 23:22:00|1780.74|1762.94|1781.45|1763.65|1781.48|1763.68|1780.74|1762.94|20
1649805730000|2022-04-12 23:22:10|1781.43|1763.63|1781.45|1763.65|1781.61|1763.81|1781.38|1763.58|24
1649805740000|2022-04-12 23:22:20|1781.47|1763.67|1781.78|1763.98|1781.78|1763.98|1781.46|1763.66|20
1649805750000|2022-04-12 23:22:30|1782.3|1764.5|1782.51|1764.71|1782.8|1765|1782.3|1764.5|18
1649805760000|2022-04-12 23:22:40|1782.5|1764.7|1782.48|1764.68|1782.51|1764.71|1782.43|1764.63|15
1649805770000|2022-04-12 23:22:50|1782.49|1764.69|1782.97|1765.17|1782.97|1765.17|1782.49|1764.69|16
1649805780000|2022-04-12 23:23:00|1782.96|1765.16|1783.37|1765.57|1783.51|1765.71|1782.94|1765.14|19
1649805790000|2022-04-12 23:23:10|1783.4|1765.6|1783.4|1765.6|1783.45|1765.65|1783.32|1765.52|11
1649805800000|2022-04-12 23:23:20|1783.46|1765.66|1783.46|1765.66|1783.46|1765.66|1783.46|1765.66|1
1649805810000|2022-04-12 23:23:30|1783.5|1765.7|1784.22|1766.42|1784.4|1766.6|1783.5|1765.7|10
1649805820000|2022-04-12 23:23:40|1784.29|1766.49|1785.09|1767.29|1785.38|1767.58|1784.29|1766.49|6
1649805830000|2022-04-12 23:23:50|1785.28|1767.48|1787.4|1769.6|1787.4|1769.6|1785.28|1767.48|10
1649805840000|2022-04-12 23:24:00|1787.16|1769.36|1787.32|1769.52|1787.4|1769.6|1787.16|1769.36|6
1649805850000|2022-04-12 23:24:10|1787.4|1769.6|1789.28|1771.48|1789.42|1771.62|1787.19|1769.39|15
1649805860000|2022-04-12 23:24:20|1790.4|1772.6|1791.49|1773.69|1792.3|1774.5|1789.5|1771.7|29
1649805870000|2022-04-12 23:24:30|1791.29|1773.49|1790.34|1772.54|1791.29|1773.49|1789.81|1772.01|31
1649805880000|2022-04-12 23:24:40|1790.47|1772.67|1791.36|1773.56|1791.47|1773.67|1790.47|1772.67|27
1649805890000|2022-04-12 23:24:50|1791.35|1773.55|1789.43|1771.63|1791.36|1773.56|1789.43|1771.63|30
1649805900000|2022-04-12 23:25:00|1789.55|1771.75|1789.45|1771.65|1789.55|1771.75|1789.33|1771.53|27
1649805910000|2022-04-12 23:25:10|1789.43|1771.63|1789.38|1771.58|1789.43|1771.63|1789.32|1771.52|15
1649805920000|2022-04-12 23:25:20|1789.65|1771.85|1789.38|1771.58|1790.19|1772.39|1789.34|1771.54|22
1649805930000|2022-04-12 23:25:30|1789.4|1771.6|1792.27|1774.47|1792.4|1774.6|1789.4|1771.6|18
1649805940000|2022-04-12 23:25:40|1792.4|1774.6|1791.4|1773.6|1792.4|1774.6|1791.4|1773.6|10
1649805950000|2022-04-12 23:25:50|1791.37|1773.57|1791.43|1773.63|1791.43|1773.63|1791.37|1773.57|5
1649805960000|2022-04-12 23:26:00|1791.41|1773.61|1791.32|1773.52|1791.41|1773.61|1791.27|1773.47|14
1649805970000|2022-04-12 23:26:10|1791.3|1773.5|1790.35|1772.55|1791.65|1773.85|1789.65|1771.85|31
1649805980000|2022-04-12 23:26:20|1790.65|1772.85|1791.96|1774.16|1791.96|1774.16|1790.54|1772.74|23
1649805990000|2022-04-12 23:26:30|1791.71|1773.91|1792.45|1774.65|1792.71|1774.91|1791.37|1773.57|30
1649806000000|2022-04-12 23:26:40|1792.44|1774.64|1792.58|1774.78|1792.58|1774.78|1792.36|1774.56|12
1649806010000|2022-04-12 23:26:50|1792.6|1774.8|1796.4|1778.6|1796.4|1778.6|1792.57|1774.77|24
1649806020000|2022-04-12 23:27:00|1796.42|1778.62|1797.09|1779.29|1797.09|1779.29|1795.53|1777.73|25
1649806030000|2022-04-12 23:27:10|1797.13|1779.33|1797.4|1779.6|1797.4|1779.6|1797.13|1779.33|5
1649806040000|2022-04-12 23:27:20|1797.29|1779.49|1796.4|1778.6|1797.4|1779.6|1796.4|1778.6|8
1649806050000|2022-04-12 23:27:30|1796.49|1778.69|1796.33|1778.53|1796.75|1778.95|1795.62|1777.82|20
1649806060000|2022-04-12 23:27:40|1796.34|1778.54|1796|1778.2|1796.4|1778.6|1795.5|1777.7|16
1649806070000|2022-04-12 23:27:50|1795.75|1777.95|1795.76|1777.96|1795.78|1777.98|1795.35|1777.55|12
1649806080000|2022-04-12 23:28:00|1795.75|1777.95|1793.3|1775.5|1795.75|1777.95|1792.91|1775.11|34
1649806090000|2022-04-12 23:28:10|1793.4|1775.6|1792.94|1775.14|1793.4|1775.6|1792.4|1774.6|19
1649806100000|2022-04-12 23:28:20|1792.83|1775.03|1792.16|1774.36|1793.31|1775.51|1792.16|1774.36|32
1649806110000|2022-04-12 23:28:30|1792|1774.2|1791.4|1773.6|1792|1774.2|1791.37|1773.57|18
1649806120000|2022-04-12 23:28:40|1791.36|1773.56|1791.83|1774.03|1791.96|1774.16|1791.34|1773.54|18
1649806130000|2022-04-12 23:28:50|1791.66|1773.86|1792.63|1774.83|1792.63|1774.83|1791.65|1773.85|23
1649806140000|2022-04-12 23:29:00|1792.69|1774.89|1793.4|1775.6|1794.3|1776.5|1792.69|1774.89|17
1649806150000|2022-04-12 23:29:10|1793.39|1775.59|1793.4|1775.6|1793.55|1775.75|1793.39|1775.59|8
1649806160000|2022-04-12 23:29:20|1793.44|1775.64|1793.49|1775.69|1793.49|1775.69|1793.44|1775.64|4
1649806170000|2022-04-12 23:29:30|1793.4|1775.6|1793.36|1775.56|1793.41|1775.61|1793.33|1775.53|8
1649806180000|2022-04-12 23:29:40|1793.37|1775.57|1793.37|1775.57|1793.37|1775.57|1793.37|1775.57|1
1649806190000|2022-04-12 23:29:50|1793.33|1775.53|1793.34|1775.54|1793.41|1775.61|1793.15|1775.35|21
1649806200000|2022-04-12 23:30:00|1793.35|1775.55|1793.43|1775.63|1793.79|1775.99|1793.34|1775.54|19
1649806210000|2022-04-12 23:30:10|1793.47|1775.67|1793.47|1775.67|1793.57|1775.77|1793.42|1775.62|6
1649806220000|2022-04-12 23:30:20|1793.45|1775.65|1793.71|1775.91|1793.84|1776.04|1793.45|1775.65|17
1649806230000|2022-04-12 23:30:30|1793.65|1775.85|1794.33|1776.53|1794.33|1776.53|1793.65|1775.85|18
1649806240000|2022-04-12 23:30:40|1794.35|1776.55|1794.41|1776.61|1794.72|1776.92|1794.35|1776.55|13
1649806250000|2022-04-12 23:30:50|1794.38|1776.58|1794.64|1776.84|1794.75|1776.95|1794.38|1776.58|14
1649806260000|2022-04-12 23:31:00|1794.66|1776.86|1796.53|1778.73|1796.53|1778.73|1794.66|1776.86|27
1649806270000|2022-04-12 23:31:10|1796.64|1778.84|1797.4|1779.6|1797.4|1779.6|1796.6|1778.8|6
1649806280000|2022-04-12 23:31:20|1797.44|1779.64|1797.44|1779.64|1797.44|1779.64|1797.4|1779.6|7
1649806290000|2022-04-12 23:31:30|1797.42|1779.62|1797.4|1779.6|1797.42|1779.62|1797.33|1779.53|3
1649806300000|2022-04-12 23:31:40|1797.32|1779.52|1797.4|1779.6|1797.4|1779.6|1797.32|1779.52|5
1649806310000|2022-04-12 23:31:50|1797.34|1779.54|1796.17|1778.37|1797.34|1779.54|1796.17|1778.37|17
1649806320000|2022-04-12 23:32:00|1796.18|1778.38|1795.32|1777.52|1796.26|1778.46|1795.23|1777.43|16
1649806330000|2022-04-12 23:32:10|1795.31|1777.51|1795.3|1777.5|1795.36|1777.56|1794.46|1776.66|28
1649806340000|2022-04-12 23:32:20|1795.33|1777.53|1795.38|1777.58|1795.39|1777.59|1795.3|1777.5|17
1649806350000|2022-04-12 23:32:30|1795.4|1777.6|1795.31|1777.51|1795.4|1777.6|1795.17|1777.37|15
1649806360000|2022-04-12 23:32:40|1795.3|1777.5|1795.33|1777.53|1795.37|1777.57|1795.3|1777.5|9
1649806370000|2022-04-12 23:32:50|1795.28|1777.48|1795.38|1777.58|1795.44|1777.64|1795.28|1777.48|18
1649806380000|2022-04-12 23:33:00|1795.37|1777.57|1794.61|1776.81|1795.4|1777.6|1794.6|1776.8|10
1649806390000|2022-04-12 23:33:10|1794.42|1776.62|1793.38|1775.58|1794.43|1776.63|1793.35|1775.55|20
1649806400000|2022-04-12 23:33:20|1793.37|1775.57|1793.4|1775.6|1793.43|1775.63|1793.33|1775.53|6
1649806410000|2022-04-12 23:33:30|1793.36|1775.56|1793.54|1775.74|1793.95|1776.15|1793.36|1775.56|14
1649806420000|2022-04-12 23:33:40|1793.67|1775.87|1793.51|1775.71|1793.8|1776|1793.5|1775.7|10
1649806430000|2022-04-12 23:33:50|1793.66|1775.86|1793.71|1775.91|1793.98|1776.18|1793.25|1775.45|16
1649806440000|2022-04-12 23:34:00|1793.74|1775.94|1793.67|1775.87|1793.88|1776.08|1793.5|1775.7|17
1649806450000|2022-04-12 23:34:10|1793.54|1775.74|1794.37|1776.57|1794.48|1776.68|1793.54|1775.74|24
1649806460000|2022-04-12 23:34:20|1794.4|1776.6|1793.51|1775.71|1794.4|1776.6|1793.37|1775.57|21
1649806470000|2022-04-12 23:34:30|1793.5|1775.7|1793.87|1776.07|1793.97|1776.17|1793.47|1775.67|21
1649806480000|2022-04-12 23:34:40|1793.83|1776.03|1793.63|1775.83|1793.83|1776.03|1793.6|1775.8|13
1649806490000|2022-04-12 23:34:50|1793.61|1775.81|1793.9|1776.1|1793.9|1776.1|1793.61|1775.81|3
1649806500000|2022-04-12 23:35:00|1793.62|1775.82|1793.39|1775.59|1793.8|1776|1793.39|1775.59|10
1649806510000|2022-04-12 23:35:10|1793.4|1775.6|1793.05|1775.25|1793.4|1775.6|1793.05|1775.25|16
1649806520000|2022-04-12 23:35:20|1792.49|1774.69|1792.61|1774.81|1793.43|1775.63|1792.49|1774.69|22
1649806530000|2022-04-12 23:35:30|1792.74|1774.94|1792.61|1774.81|1792.74|1774.94|1792.57|1774.77|5
1649806540000|2022-04-12 23:35:40|1792.59|1774.79|1792.56|1774.76|1792.61|1774.81|1792.52|1774.72|8
1649806550000|2022-04-12 23:35:50|1792.52|1774.72|1792.53|1774.73|1792.91|1775.11|1792.5|1774.7|24
1649806560000|2022-04-12 23:36:00|1792.55|1774.75|1792.59|1774.79|1792.62|1774.82|1792.54|1774.74|14
1649806570000|2022-04-12 23:36:10|1792.58|1774.78|1792.91|1775.11|1793.01|1775.21|1792.57|1774.77|23
1649806580000|2022-04-12 23:36:20|1792.93|1775.13|1793.12|1775.32|1793.12|1775.32|1792.63|1774.83|18
1649806590000|2022-04-12 23:36:30|1793.28|1775.48|1793.01|1775.21|1793.28|1775.48|1793.01|1775.21|8
1649806600000|2022-04-12 23:36:40|1792.99|1775.19|1792.9|1775.1|1793.07|1775.27|1792.86|1775.06|14
1649806610000|2022-04-12 23:36:50|1792.87|1775.07|1793.95|1776.15|1794.04|1776.24|1792.87|1775.07|33
1649806620000|2022-04-12 23:37:00|1793.96|1776.16|1794|1776.2|1794.25|1776.45|1793.49|1775.69|22
1649806630000|2022-04-12 23:37:10|1793.84|1776.04|1793.77|1775.97|1793.92|1776.12|1793.62|1775.82|15
1649806640000|2022-04-12 23:37:20|1793.78|1775.98|1793.81|1776.01|1794.25|1776.45|1793.75|1775.95|7
1649806650000|2022-04-12 23:37:30|1794.1|1776.3|1793.82|1776.02|1794.1|1776.3|1793.71|1775.91|10
1649806660000|2022-04-12 23:37:40|1793.81|1776.01|1793.78|1775.98|1793.96|1776.16|1793.59|1775.79|14
1649806670000|2022-04-12 23:37:50|1793.69|1775.89|1793.78|1775.98|1793.78|1775.98|1793.69|1775.89|4
1649806680000|2022-04-12 23:38:00|1793.69|1775.89|1793.47|1775.67|1794.08|1776.28|1793.47|1775.67|12
1649806690000|2022-04-12 23:38:10|1793.46|1775.66|1792.16|1774.36|1793.5|1775.7|1792.15|1774.35|17
1649806700000|2022-04-12 23:38:20|1792.1|1774.3|1791.69|1773.89|1792.16|1774.36|1791.61|1773.81|11
1649806710000|2022-04-12 23:38:30|1791.6|1773.8|1790.55|1772.75|1791.72|1773.92|1790.52|1772.72|16
1649806720000|2022-04-12 23:38:40|1790.44|1772.64|1788.61|1770.81|1790.44|1772.64|1788.61|1770.81|20
1649806730000|2022-04-12 23:38:50|1788.75|1770.95|1788.36|1770.56|1788.85|1771.05|1788.29|1770.49|21
1649806740000|2022-04-12 23:39:00|1788.72|1770.92|1788.38|1770.58|1788.72|1770.92|1788.36|1770.56|16
1649806750000|2022-04-12 23:39:10|1788.39|1770.59|1787.9|1770.1|1788.42|1770.62|1787.9|1770.1|14
1649806760000|2022-04-12 23:39:20|1787.71|1769.91|1787.49|1769.69|1787.9|1770.1|1787.49|1769.69|4
1649806770000|2022-04-12 23:39:30|1787.27|1769.47|1787.42|1769.62|1787.53|1769.73|1787.27|1769.47|11
1649806780000|2022-04-12 23:39:40|1787.46|1769.66|1787.42|1769.62|1787.88|1770.08|1787.35|1769.55|11
1649806790000|2022-04-12 23:39:50|1787.41|1769.61|1786.38|1768.58|1787.41|1769.61|1786.2|1768.4|18
1649806800000|2022-04-12 23:40:00|1786.52|1768.72|1788.79|1770.99|1788.87|1771.07|1786.48|1768.68|26
1649806810000|2022-04-12 23:40:10|1789|1771.2|1789.01|1771.21|1789.03|1771.23|1788.71|1770.91|25
1649806820000|2022-04-12 23:40:20|1789.02|1771.22|1788.97|1771.17|1789.23|1771.43|1788.51|1770.71|30
1649806830000|2022-04-12 23:40:30|1789.23|1771.43|1788.96|1771.16|1789.23|1771.43|1788.86|1771.06|26
1649806840000|2022-04-12 23:40:40|1788.97|1771.17|1788.98|1771.18|1789.17|1771.37|1788.92|1771.12|25
1649806850000|2022-04-12 23:40:50|1789|1771.2|1788.46|1770.66|1789.28|1771.48|1788.43|1770.63|22
1649806860000|2022-04-12 23:41:00|1788.44|1770.64|1787.6|1769.8|1788.49|1770.69|1787.57|1769.77|14
1649806870000|2022-04-12 23:41:10|1787.55|1769.75|1787.78|1769.98|1787.87|1770.07|1787.05|1769.25|31
1649806880000|2022-04-12 23:41:20|1787.77|1769.97|1786.67|1768.87|1787.77|1769.97|1786.45|1768.65|32
1649806890000|2022-04-12 23:41:30|1786.53|1768.73|1785.5|1767.7|1786.53|1768.73|1785.5|1767.7|29
1649806900000|2022-04-12 23:41:40|1785.44|1767.64|1784.68|1766.88|1785.44|1767.64|1783.91|1766.11|24
1649806910000|2022-04-12 23:41:50|1784.65|1766.85|1784.59|1766.79|1784.79|1766.99|1784.32|1766.52|21
1649806920000|2022-04-12 23:42:00|1784.58|1766.78|1784.49|1766.69|1784.64|1766.84|1784.37|1766.57|21
1649806930000|2022-04-12 23:42:10|1784.53|1766.73|1783.9|1766.1|1784.53|1766.73|1783.47|1765.67|12
1649806940000|2022-04-12 23:42:20|1783.5|1765.7|1784.16|1766.36|1784.16|1766.36|1783.47|1765.67|18
1649806950000|2022-04-12 23:42:30|1784.3|1766.5|1784.37|1766.57|1784.37|1766.57|1783.66|1765.86|13
1649806960000|2022-04-12 23:42:40|1784.96|1767.16|1785.38|1767.58|1785.44|1767.64|1784.96|1767.16|19
1649806970000|2022-04-12 23:42:50|1785.39|1767.59|1786.45|1768.65|1786.65|1768.85|1785.39|1767.59|22
1649806980000|2022-04-12 23:43:00|1786.42|1768.62|1787.58|1769.78|1787.58|1769.78|1786.42|1768.62|18
1649806990000|2022-04-12 23:43:10|1787.39|1769.59|1788.53|1770.73|1788.64|1770.84|1787.35|1769.55|14
1649807000000|2022-04-12 23:43:20|1788.51|1770.71|1790.18|1772.38|1790.19|1772.39|1788.51|1770.71|29
1649807010000|2022-04-12 23:43:30|1790.21|1772.41|1789.68|1771.88|1790.5|1772.7|1789.65|1771.85|26
1649807020000|2022-04-12 23:43:40|1789.74|1771.94|1790.1|1772.3|1790.12|1772.32|1789.57|1771.77|10
1649807030000|2022-04-12 23:43:50|1790.12|1772.32|1789.61|1771.81|1790.21|1772.41|1789.51|1771.71|19
1649807040000|2022-04-12 23:44:00|1789.77|1771.97|1790.66|1772.86|1791.05|1773.25|1789.77|1771.97|13
1649807050000|2022-04-12 23:44:10|1790.75|1772.95|1790.01|1772.21|1790.75|1772.95|1789.65|1771.85|16
1649807060000|2022-04-12 23:44:20|1789.98|1772.18|1790.1|1772.3|1790.1|1772.3|1789.53|1771.73|19
1649807070000|2022-04-12 23:44:30|1790.14|1772.34|1789.5|1771.7|1790.14|1772.34|1789.49|1771.69|16
1649807080000|2022-04-12 23:44:40|1789.51|1771.71|1789.43|1771.63|1789.75|1771.95|1789.39|1771.59|12
1649807090000|2022-04-12 23:44:50|1789.48|1771.68|1789.42|1771.62|1789.55|1771.75|1789.42|1771.62|11
1649807100000|2022-04-12 23:45:00|1789.41|1771.61|1789.92|1772.12|1790.06|1772.26|1789.32|1771.52|21
1649807110000|2022-04-12 23:45:10|1789.96|1772.16|1791.42|1773.62|1791.42|1773.62|1789.96|1772.16|30
1649807120000|2022-04-12 23:45:20|1791.43|1773.63|1790.72|1772.92|1791.47|1773.67|1790.63|1772.83|21
1649807130000|2022-04-12 23:45:30|1790.78|1772.98|1789.82|1772.02|1790.78|1772.98|1789.65|1771.85|16
1649807140000|2022-04-12 23:45:40|1789.65|1771.85|1787.65|1769.85|1789.65|1771.85|1787.65|1769.85|13
1649807150000|2022-04-12 23:45:50|1787.5|1769.7|1786.7|1768.9|1787.6|1769.8|1786.7|1768.9|11
1649807160000|2022-04-12 23:46:00|1786.65|1768.85|1785.55|1767.75|1786.65|1768.85|1785.55|1767.75|16
1649807170000|2022-04-12 23:46:10|1785.31|1767.51|1784.59|1766.79|1785.31|1767.51|1784.41|1766.61|22
1649807180000|2022-04-12 23:46:20|1784.6|1766.8|1784.55|1766.75|1784.6|1766.8|1784.55|1766.75|6
1649807190000|2022-04-12 23:46:30|1784.31|1766.51|1784.23|1766.43|1784.35|1766.55|1783.4|1765.6|12
1649807200000|2022-04-12 23:46:40|1783.85|1766.05|1782.84|1765.04|1784.28|1766.48|1782.68|1764.88|19
1649807210000|2022-04-12 23:46:50|1782.93|1765.13|1783.18|1765.38|1783.18|1765.38|1782.93|1765.13|10
1649807220000|2022-04-12 23:47:00|1783.1|1765.3|1783.31|1765.51|1783.42|1765.62|1782.88|1765.08|16
1649807230000|2022-04-12 23:47:10|1783.33|1765.53|1783.74|1765.94|1783.82|1766.02|1783.3|1765.5|22
1649807240000|2022-04-12 23:47:20|1783.75|1765.95|1784.18|1766.38|1784.33|1766.53|1783.7|1765.9|14
1649807250000|2022-04-12 23:47:30|1784.17|1766.37|1784.11|1766.31|1784.17|1766.37|1784.11|1766.31|6
1649807260000|2022-04-12 23:47:40|1784.13|1766.33|1783.48|1765.68|1784.23|1766.43|1783.48|1765.68|17
1649807270000|2022-04-12 23:47:50|1783.86|1766.06|1783.91|1766.11|1784.24|1766.44|1783.48|1765.68|20
1649807280000|2022-04-12 23:48:00|1784|1766.2|1783.53|1765.73|1784.13|1766.33|1783.53|1765.73|10
1649807290000|2022-04-12 23:48:10|1783.6|1765.8|1784.06|1766.26|1784.4|1766.6|1783.53|1765.73|26
1649807300000|2022-04-12 23:48:20|1784.07|1766.27|1784.28|1766.48|1784.54|1766.74|1783.77|1765.97|20
1649807310000|2022-04-12 23:48:30|1784.29|1766.49|1785.68|1767.88|1785.68|1767.88|1784.29|1766.49|25
1649807320000|2022-04-12 23:48:40|1785.69|1767.89|1786.21|1768.41|1786.4|1768.6|1785.69|1767.89|17
1649807330000|2022-04-12 23:48:50|1786.23|1768.43|1787.09|1769.29|1787.12|1769.32|1786.23|1768.43|14
1649807340000|2022-04-12 23:49:00|1787.12|1769.32|1788.44|1770.64|1788.44|1770.64|1787.12|1769.32|20
1649807350000|2022-04-12 23:49:10|1788.47|1770.67|1788.35|1770.55|1788.8|1771|1787.84|1770.04|26
1649807360000|2022-04-12 23:49:20|1788.24|1770.44|1787.15|1769.35|1788.24|1770.44|1786.93|1769.13|24
1649807370000|2022-04-12 23:49:30|1786.65|1768.85|1786.86|1769.06|1787.17|1769.37|1786.64|1768.84|11
1649807380000|2022-04-12 23:49:40|1787.24|1769.44|1787.09|1769.29|1787.24|1769.44|1786.64|1768.84|13
1649807390000|2022-04-12 23:49:50|1787.05|1769.25|1787.41|1769.61|1787.41|1769.61|1786.58|1768.78|20
1649807400000|2022-04-12 23:50:00|1787.47|1769.67|1787.4|1769.6|1787.8|1770|1787.38|1769.58|12
1649807410000|2022-04-12 23:50:10|1787.39|1769.59|1787.5|1769.7|1787.5|1769.7|1787.39|1769.59|2
1649807420000|2022-04-12 23:50:20|1787.15|1769.35|1787.8|1770|1788.02|1770.22|1787.15|1769.35|9
1649807440000|2022-04-12 23:50:40|1786.94|1769.14|1787.37|1769.57|1787.37|1769.57|1786.94|1769.14|4
1649807450000|2022-04-12 23:50:50|1787.41|1769.61|1787.41|1769.61|1787.41|1769.61|1787.01|1769.21|3
1649807460000|2022-04-12 23:51:00|1787.5|1769.7|1787.56|1769.76|1787.59|1769.79|1787.48|1769.68|8
1649807470000|2022-04-12 23:51:10|1787.57|1769.77|1787.52|1769.72|1787.57|1769.77|1787.48|1769.68|14
1649807480000|2022-04-12 23:51:20|1787.45|1769.65|1787.46|1769.66|1787.52|1769.72|1787.44|1769.64|16
1649807490000|2022-04-12 23:51:30|1787.45|1769.65|1787.43|1769.63|1787.52|1769.72|1787.43|1769.63|10
1649807500000|2022-04-12 23:51:40|1787.55|1769.75|1787.52|1769.72|1787.57|1769.77|1787.43|1769.63|11
1649807510000|2022-04-12 23:51:50|1787.48|1769.68|1787.44|1769.64|1787.51|1769.71|1787.44|1769.64|13
1649807520000|2022-04-12 23:52:00|1787.46|1769.66|1787.62|1769.82|1787.63|1769.83|1787.44|1769.64|10
1649807530000|2022-04-12 23:52:10|1787.65|1769.85|1787.84|1770.04|1787.92|1770.12|1787.61|1769.81|7
1649807540000|2022-04-12 23:52:20|1788|1770.2|1788.4|1770.6|1788.58|1770.78|1787.95|1770.15|16
1649807550000|2022-04-12 23:52:30|1788.64|1770.84|1788.75|1770.95|1789.07|1771.27|1788.4|1770.6|7
1649807560000|2022-04-12 23:52:40|1788.8|1771|1789.4|1771.6|1789.4|1771.6|1788.64|1770.84|3
1649807570000|2022-04-12 23:52:50|1789.32|1771.52|1789.36|1771.56|1789.4|1771.6|1789.27|1771.47|13
1649807580000|2022-04-12 23:53:00|1789.37|1771.57|1789.35|1771.55|1789.45|1771.65|1789.25|1771.45|13
1649807590000|2022-04-12 23:53:10|1789.45|1771.65|1789.22|1771.42|1789.45|1771.65|1789.22|1771.42|7
1649807600000|2022-04-12 23:53:20|1789.24|1771.44|1788.8|1771|1789.4|1771.6|1788.75|1770.95|8
1649807610000|2022-04-12 23:53:30|1788.55|1770.75|1788.51|1770.71|1788.55|1770.75|1788.51|1770.71|2
1649807620000|2022-04-12 23:53:40|1788.4|1770.6|1788.48|1770.68|1788.5|1770.7|1788.4|1770.6|14
1649807630000|2022-04-12 23:53:50|1788.45|1770.65|1788.3|1770.5|1788.48|1770.68|1788.3|1770.5|6
1649807640000|2022-04-12 23:54:00|1788.32|1770.52|1789.34|1771.54|1789.42|1771.62|1788.32|1770.52|26
1649807650000|2022-04-12 23:54:10|1789.31|1771.51|1789.3|1771.5|1789.35|1771.55|1789.26|1771.46|12
1649807660000|2022-04-12 23:54:20|1789.32|1771.52|1789.36|1771.56|1789.42|1771.62|1789.32|1771.52|6
1649807670000|2022-04-12 23:54:30|1789.35|1771.55|1788.49|1770.69|1789.35|1771.55|1788.36|1770.56|20
1649807680000|2022-04-12 23:54:40|1788.48|1770.68|1788.58|1770.78|1788.6|1770.8|1788.37|1770.57|8
1649807690000|2022-04-12 23:54:50|1788.59|1770.79|1788.48|1770.68|1788.69|1770.89|1788.47|1770.67|12
1649807700000|2022-04-12 23:55:00|1788.47|1770.67|1788.37|1770.57|1788.56|1770.76|1788.37|1770.57|19
1649807710000|2022-04-12 23:55:10|1788.38|1770.58|1788.49|1770.69|1788.53|1770.73|1788.38|1770.58|13
1649807720000|2022-04-12 23:55:20|1788.42|1770.62|1788.49|1770.69|1788.49|1770.69|1788.42|1770.62|6
1649807730000|2022-04-12 23:55:30|1788.48|1770.68|1788.48|1770.68|1788.52|1770.72|1788.44|1770.64|7
1649807740000|2022-04-12 23:55:40|1788.53|1770.73|1788.56|1770.76|1788.56|1770.76|1788.48|1770.68|8
1649807750000|2022-04-12 23:55:50|1788.6|1770.8|1788.55|1770.75|1788.6|1770.8|1788.47|1770.67|19
1649807760000|2022-04-12 23:56:00|1788.6|1770.8|1787.54|1769.74|1788.6|1770.8|1787.54|1769.74|22
1649807770000|2022-04-12 23:56:10|1787.49|1769.69|1787.4|1769.6|1787.49|1769.69|1787.36|1769.56|5
1649807780000|2022-04-12 23:56:20|1787.39|1769.59|1787.15|1769.35|1787.42|1769.62|1787.09|1769.29|9
1649807790000|2022-04-12 23:56:30|1787.2|1769.4|1786.41|1768.61|1787.2|1769.4|1786.41|1768.61|7
1649807800000|2022-04-12 23:56:40|1786.51|1768.71|1786.92|1769.12|1786.94|1769.14|1786.51|1768.71|7
1649807810000|2022-04-12 23:56:50|1786.94|1769.14|1786.93|1769.13|1787.04|1769.24|1786.5|1768.7|11
1649807820000|2022-04-12 23:57:00|1786.94|1769.14|1787.13|1769.33|1787.16|1769.36|1786.5|1768.7|16
1649807830000|2022-04-12 23:57:10|1787.08|1769.28|1787.18|1769.38|1787.23|1769.43|1786.88|1769.08|11
1649807840000|2022-04-12 23:57:20|1787.17|1769.37|1787.47|1769.67|1787.47|1769.67|1787.16|1769.36|12
1649807850000|2022-04-12 23:57:30|1787.52|1769.72|1787.52|1769.72|1787.64|1769.84|1787.45|1769.65|13
1649807860000|2022-04-12 23:57:40|1787.55|1769.75|1787.55|1769.75|1787.57|1769.77|1787.49|1769.69|6
1649807870000|2022-04-12 23:57:50|1787.53|1769.73|1787.49|1769.69|1787.58|1769.78|1787.45|1769.65|15
1649807880000|2022-04-12 23:58:00|1787.41|1769.61|1786.66|1768.86|1787.44|1769.64|1786.55|1768.75|12
1649807890000|2022-04-12 23:58:10|1786.51|1768.71|1786.27|1768.47|1786.51|1768.71|1786.17|1768.37|6
1649807900000|2022-04-12 23:58:20|1785.75|1767.95|1784.85|1767.05|1785.75|1767.95|1784.67|1766.87|13
1649807910000|2022-04-12 23:58:30|1785.05|1767.25|1785.52|1767.72|1785.52|1767.72|1785.01|1767.21|14
1649807920000|2022-04-12 23:58:40|1785.55|1767.75|1785.56|1767.76|1785.62|1767.82|1785.42|1767.62|21
1649807930000|2022-04-12 23:58:50|1785.57|1767.77|1785.5|1767.7|1785.61|1767.81|1785.49|1767.69|11
1649807940000|2022-04-12 23:59:00|1785.49|1767.69|1784.92|1767.12|1785.56|1767.76|1784.89|1767.09|22
1649807950000|2022-04-12 23:59:10|1784.86|1767.06|1784.97|1767.17|1785.03|1767.23|1784.81|1767.01|13
1649807960000|2022-04-12 23:59:20|1785.03|1767.23|1785.39|1767.59|1785.41|1767.61|1784.96|1767.16|18
1649807970000|2022-04-12 23:59:30|1785.4|1767.6|1785.5|1767.7|1785.55|1767.75|1785.4|1767.6|14
1649807980000|2022-04-12 23:59:40|1785.51|1767.71|1785.54|1767.74|1785.55|1767.75|1785.51|1767.71|8
1649807990000|2022-04-12 23:59:50|1785.55|1767.75|1786.23|1768.43|1786.23|1768.43|1785.55|1767.75|12
1649808000000|2022-04-13 00:00:00|1786.27|1768.47|1786.37|1768.57|1786.38|1768.58|1786.27|1768.47|4
1649808010000|2022-04-13 00:00:10|1786.3|1768.5|1786.3|1768.5|1786.3|1768.5|1786.3|1768.5|1
1649808020000|2022-04-13 00:00:20|1786.5|1768.7|1785.87|1768.07|1786.55|1768.75|1785.87|1768.07|7
1649808030000|2022-04-13 00:00:30|1786.37|1768.57|1786.5|1768.7|1786.5|1768.7|1786.25|1768.45|6
1649808040000|2022-04-13 00:00:40|1786.58|1768.78|1787.27|1769.47|1787.6|1769.8|1786.58|1768.78|6
1649808050000|2022-04-13 00:00:50|1787.28|1769.48|1787.25|1769.45|1787.43|1769.63|1787.25|1769.45|23
1649808060000|2022-04-13 00:01:00|1787.06|1769.26|1786.59|1768.79|1787.32|1769.52|1786.44|1768.64|25
1649808070000|2022-04-13 00:01:10|1786.64|1768.84|1786.73|1768.93|1786.73|1768.93|1786.56|1768.76|12
1649808080000|2022-04-13 00:01:20|1786.65|1768.85|1786.66|1768.86|1786.81|1769.01|1786.63|1768.83|19
1649808090000|2022-04-13 00:01:30|1786.63|1768.83|1786.36|1768.56|1786.68|1768.88|1786.36|1768.56|23
1649808100000|2022-04-13 00:01:40|1786.2|1768.4|1785.41|1767.61|1786.32|1768.52|1785.35|1767.55|32
1649808110000|2022-04-13 00:01:50|1785.39|1767.59|1785.32|1767.52|1785.39|1767.59|1785.12|1767.32|13
1649808120000|2022-04-13 00:02:00|1785.31|1767.51|1784.53|1766.73|1785.31|1767.51|1784.5|1766.7|17
1649808130000|2022-04-13 00:02:10|1784.54|1766.74|1784.52|1766.72|1784.65|1766.85|1784.45|1766.65|24
1649808140000|2022-04-13 00:02:20|1784.51|1766.71|1783.64|1765.84|1784.53|1766.73|1783.5|1765.7|18
1649808150000|2022-04-13 00:02:30|1783.63|1765.83|1784.37|1766.57|1784.55|1766.75|1783.61|1765.81|32
1649808160000|2022-04-13 00:02:40|1784.12|1766.32|1785.34|1767.54|1785.34|1767.54|1784.12|1766.32|29
1649808170000|2022-04-13 00:02:50|1785.35|1767.55|1785.61|1767.81|1785.61|1767.81|1785.35|1767.55|26
1649808180000|2022-04-13 00:03:00|1785.85|1768.05|1785.58|1767.78|1786.04|1768.24|1785.5|1767.7|32
1649808190000|2022-04-13 00:03:10|1785.6|1767.8|1785.54|1767.74|1785.7|1767.9|1785.4|1767.6|18
1649808200000|2022-04-13 00:03:20|1785.68|1767.88|1785.55|1767.75|1785.7|1767.9|1785.49|1767.69|19
1649808210000|2022-04-13 00:03:30|1785.6|1767.8|1785.57|1767.77|1785.71|1767.91|1785.5|1767.7|15
1649808220000|2022-04-13 00:03:40|1785.65|1767.85|1785.96|1768.16|1786.12|1768.32|1785.51|1767.71|22
1649808230000|2022-04-13 00:03:50|1786|1768.2|1785.43|1767.63|1786.07|1768.27|1785.43|1767.63|19
1649808240000|2022-04-13 00:04:00|1785.46|1767.66|1785.45|1767.65|1785.49|1767.69|1785.42|1767.62|15
1649808250000|2022-04-13 00:04:10|1785.43|1767.63|1785.53|1767.73|1785.57|1767.77|1785.43|1767.63|15
1649808260000|2022-04-13 00:04:20|1785.52|1767.72|1785.45|1767.65|1785.57|1767.77|1785.41|1767.61|11
1649808270000|2022-04-13 00:04:30|1785.42|1767.62|1783.3|1765.5|1785.42|1767.62|1783.13|1765.33|26
1649808280000|2022-04-13 00:04:40|1783.29|1765.49|1783.24|1765.44|1783.34|1765.54|1783.18|1765.38|10
1649808290000|2022-04-13 00:04:50|1782.9|1765.1|1783.08|1765.28|1783.08|1765.28|1782.76|1764.96|5
1649808300000|2022-04-13 00:05:00|1783.17|1765.37|1782.95|1765.15|1783.25|1765.45|1782.94|1765.14|23
1649808310000|2022-04-13 00:05:10|1782.99|1765.19|1783.15|1765.35|1783.33|1765.53|1782.99|1765.19|12
1649808320000|2022-04-13 00:05:20|1783.14|1765.34|1782.82|1765.02|1783.23|1765.43|1782.48|1764.68|25
1649808330000|2022-04-13 00:05:30|1782.62|1764.82|1782.72|1764.92|1782.82|1765.02|1782.48|1764.68|11
1649808350000|2022-04-13 00:05:50|1782.73|1764.93|1783.13|1765.33|1783.24|1765.44|1782.73|1764.93|20
1649808360000|2022-04-13 00:06:00|1783.26|1765.46|1783.11|1765.31|1783.26|1765.46|1783.09|1765.29|12
1649808370000|2022-04-13 00:06:10|1783.14|1765.34|1783.25|1765.45|1783.25|1765.45|1783.12|1765.32|3
1649808380000|2022-04-13 00:06:20|1783.26|1765.46|1783.26|1765.46|1783.34|1765.54|1783.17|1765.37|13
1649808390000|2022-04-13 00:06:30|1783.29|1765.49|1783.22|1765.42|1783.29|1765.49|1783.03|1765.23|8
1649808400000|2022-04-13 00:06:40|1783.25|1765.45|1783.22|1765.42|1783.3|1765.5|1783.16|1765.36|18
1649808410000|2022-04-13 00:06:50|1783.29|1765.49|1783.27|1765.47|1783.37|1765.57|1783.22|1765.42|18
1649808420000|2022-04-13 00:07:00|1783.26|1765.46|1784.24|1766.44|1784.24|1766.44|1783.15|1765.35|20
1649808430000|2022-04-13 00:07:10|1784.23|1766.43|1784.1|1766.3|1784.43|1766.63|1784.1|1766.3|21
1649808440000|2022-04-13 00:07:20|1784.11|1766.31|1783.71|1765.91|1784.19|1766.39|1783.63|1765.83|13
1649808450000|2022-04-13 00:07:30|1783.79|1765.99|1783.62|1765.82|1783.79|1765.99|1783.48|1765.68|13
1649808460000|2022-04-13 00:07:40|1783.45|1765.65|1783.22|1765.42|1783.45|1765.65|1783.1|1765.3|16
1649808470000|2022-04-13 00:07:50|1783.39|1765.59|1783.14|1765.34|1783.39|1765.59|1783.14|1765.34|12
1649808480000|2022-04-13 00:08:00|1783.22|1765.42|1783.69|1765.89|1783.69|1765.89|1782.8|1765|16
1649808490000|2022-04-13 00:08:10|1783.78|1765.98|1783.52|1765.72|1783.87|1766.07|1783.45|1765.65|16
1649808500000|2022-04-13 00:08:20|1783.54|1765.74|1783.86|1766.06|1784.01|1766.21|1783.5|1765.7|28
1649808510000|2022-04-13 00:08:30|1783.87|1766.07|1785.5|1767.7|1785.54|1767.74|1783.87|1766.07|27
1649808520000|2022-04-13 00:08:40|1785.51|1767.71|1785.78|1767.98|1786.07|1768.27|1785.51|1767.71|13
1649808530000|2022-04-13 00:08:50|1785.86|1768.06|1786.03|1768.23|1786.03|1768.23|1785.58|1767.78|17
1649808540000|2022-04-13 00:09:00|1786.15|1768.35|1788.62|1770.82|1788.9|1771.1|1786.15|1768.35|20
1649808550000|2022-04-13 00:09:10|1788.4|1770.6|1788.53|1770.73|1789.07|1771.27|1788.4|1770.6|16
1649808560000|2022-04-13 00:09:20|1788.74|1770.94|1788.78|1770.98|1788.78|1770.98|1788.53|1770.73|6
1649808570000|2022-04-13 00:09:30|1788.53|1770.73|1788.53|1770.73|1789.03|1771.23|1788.53|1770.73|11
1649808580000|2022-04-13 00:09:40|1788.74|1770.94|1788.42|1770.62|1788.78|1770.98|1788.16|1770.36|9
1649808590000|2022-04-13 00:09:50|1788.39|1770.59|1788.51|1770.71|1788.51|1770.71|1788.39|1770.59|6
1649808600000|2022-04-13 00:10:00|1788.42|1770.62|1787.7|1769.9|1788.42|1770.62|1787.6|1769.8|9
1649808610000|2022-04-13 00:10:10|1787.65|1769.85|1787.69|1769.89|1787.71|1769.91|1787.65|1769.85|3
1649808620000|2022-04-13 00:10:20|1787.68|1769.88|1788.33|1770.53|1788.33|1770.53|1787.68|1769.88|12
1649808630000|2022-04-13 00:10:30|1788.46|1770.66|1788.53|1770.73|1788.53|1770.73|1788.46|1770.66|4
1649808640000|2022-04-13 00:10:40|1788.51|1770.71|1788.51|1770.71|1788.51|1770.71|1788.45|1770.65|3
1649808650000|2022-04-13 00:10:50|1788.49|1770.69|1788.53|1770.73|1788.53|1770.73|1788.48|1770.68|6
1649808660000|2022-04-13 00:11:00|1788.49|1770.69|1788.53|1770.73|1788.54|1770.74|1788.4|1770.6|14
1649808670000|2022-04-13 00:11:10|1788.66|1770.86|1788.53|1770.73|1788.82|1771.02|1788.37|1770.57|11
1649808680000|2022-04-13 00:11:20|1788.79|1770.99|1789.4|1771.6|1789.4|1771.6|1788.66|1770.86|4
1649808690000|2022-04-13 00:11:30|1789.62|1771.82|1790.69|1772.89|1790.76|1772.96|1789.62|1771.82|22
1649808700000|2022-04-13 00:11:40|1790.85|1773.05|1790.92|1773.12|1791.22|1773.42|1790.85|1773.05|18
1649808710000|2022-04-13 00:11:50|1790.77|1772.97|1790.5|1772.7|1790.87|1773.07|1790.5|1772.7|19
1649808720000|2022-04-13 00:12:00|1790.47|1772.67|1790.65|1772.85|1790.72|1772.92|1790.47|1772.67|19
1649808730000|2022-04-13 00:12:10|1790.69|1772.89|1791.57|1773.77|1791.57|1773.77|1790.69|1772.89|19
1649808740000|2022-04-13 00:12:20|1791.58|1773.78|1791.58|1773.78|1791.58|1773.78|1791.44|1773.64|8
1649808750000|2022-04-13 00:12:30|1791.43|1773.63|1791.61|1773.81|1791.65|1773.85|1791.4|1773.6|12
1649808760000|2022-04-13 00:12:40|1791.44|1773.64|1791.58|1773.78|1791.65|1773.85|1791.44|1773.64|9
1649808770000|2022-04-13 00:12:50|1791.59|1773.79|1791.91|1774.11|1792.27|1774.47|1791.59|1773.79|14
1649808780000|2022-04-13 00:13:00|1792.32|1774.52|1793.57|1775.77|1793.57|1775.77|1792.32|1774.52|21
1649808790000|2022-04-13 00:13:10|1793.61|1775.81|1793.52|1775.72|1793.76|1775.96|1793.48|1775.68|21
1649808800000|2022-04-13 00:13:20|1793.62|1775.82|1792.64|1774.84|1793.7|1775.9|1792.6|1774.8|14
1649808810000|2022-04-13 00:13:30|1792.72|1774.92|1792.73|1774.93|1792.86|1775.06|1792.57|1774.77|24
1649808820000|2022-04-13 00:13:40|1792.74|1774.94|1792.5|1774.7|1792.74|1774.94|1792.4|1774.6|22
1649808830000|2022-04-13 00:13:50|1792.45|1774.65|1791.48|1773.68|1792.45|1774.65|1791.47|1773.67|20
1649808840000|2022-04-13 00:14:00|1791.44|1773.64|1791.51|1773.71|1791.52|1773.72|1791.43|1773.63|16
1649808850000|2022-04-13 00:14:10|1791.52|1773.72|1791.61|1773.81|1791.66|1773.86|1791.46|1773.66|9
1649808860000|2022-04-13 00:14:20|1791.56|1773.76|1790.97|1773.17|1791.59|1773.79|1790.76|1772.96|12
1649808870000|2022-04-13 00:14:30|1791.15|1773.35|1791.51|1773.71|1791.53|1773.73|1791.14|1773.34|24
1649808880000|2022-04-13 00:14:40|1791.5|1773.7|1793.04|1775.24|1793.04|1775.24|1791.5|1773.7|23
1649808890000|2022-04-13 00:14:50|1793.13|1775.33|1793.36|1775.56|1793.36|1775.56|1792.87|1775.07|16
1649808900000|2022-04-13 00:15:00|1793.33|1775.53|1792.69|1774.89|1793.6|1775.8|1792.65|1774.85|20
1649808910000|2022-04-13 00:15:10|1792.74|1774.94|1792.5|1774.7|1792.74|1774.94|1792.5|1774.7|16
1649808920000|2022-04-13 00:15:20|1792.49|1774.69|1792.57|1774.77|1792.65|1774.85|1792.46|1774.66|22
1649808930000|2022-04-13 00:15:30|1792.6|1774.8|1792.35|1774.55|1792.62|1774.82|1792.35|1774.55|17
1649808940000|2022-04-13 00:15:40|1792.26|1774.46|1790.49|1772.69|1792.26|1774.46|1790.47|1772.67|25
1649808950000|2022-04-13 00:15:50|1790.47|1772.67|1790.66|1772.86|1790.7|1772.9|1790.47|1772.67|12
1649808960000|2022-04-13 00:16:00|1790.81|1773.01|1790.43|1772.63|1791.16|1773.36|1790.41|1772.61|19
1649808970000|2022-04-13 00:16:10|1790.41|1772.61|1790.49|1772.69|1790.52|1772.72|1790.39|1772.59|16
1649808980000|2022-04-13 00:16:20|1790.51|1772.71|1790.47|1772.67|1790.52|1772.72|1790.44|1772.64|14
1649808990000|2022-04-13 00:16:30|1790.49|1772.69|1789.43|1771.63|1790.49|1772.69|1789.43|1771.63|10
1649809000000|2022-04-13 00:16:40|1789.38|1771.58|1790.02|1772.22|1790.02|1772.22|1789.38|1771.58|18
1649809010000|2022-04-13 00:16:50|1790.1|1772.3|1790.32|1772.52|1790.58|1772.78|1790.06|1772.26|25
1649809020000|2022-04-13 00:17:00|1790.34|1772.54|1790.31|1772.51|1790.34|1772.54|1790.22|1772.42|16
1649809030000|2022-04-13 00:17:10|1790.3|1772.5|1790.33|1772.53|1790.34|1772.54|1790.3|1772.5|9
1649809040000|2022-04-13 00:17:20|1790.32|1772.52|1790.31|1772.51|1790.33|1772.53|1790.26|1772.46|12
1649809050000|2022-04-13 00:17:30|1790.42|1772.62|1790.94|1773.14|1791.25|1773.45|1790.38|1772.58|24
1649809060000|2022-04-13 00:17:40|1790.68|1772.88|1793.35|1775.55|1793.35|1775.55|1790.04|1772.24|22
1649809070000|2022-04-13 00:17:50|1793.32|1775.52|1793.82|1776.02|1794.15|1776.35|1793.32|1775.52|12
1649809080000|2022-04-13 00:18:00|1794.32|1776.52|1794.02|1776.22|1794.32|1776.52|1793.74|1775.94|12
1649809090000|2022-04-13 00:18:10|1794.05|1776.25|1793.7|1775.9|1794.05|1776.25|1793.61|1775.81|14
1649809100000|2022-04-13 00:18:20|1794.01|1776.21|1795.22|1777.42|1795.27|1777.47|1793.97|1776.17|16
1649809110000|2022-04-13 00:18:30|1795.44|1777.64|1795.4|1777.6|1795.44|1777.64|1794.82|1777.02|11
1649809120000|2022-04-13 00:18:40|1795.28|1777.48|1794.88|1777.08|1795.4|1777.6|1794.86|1777.06|9
1649809130000|2022-04-13 00:18:50|1794.87|1777.07|1794.08|1776.28|1794.9|1777.1|1794.08|1776.28|12
1649809140000|2022-04-13 00:19:00|1794.23|1776.43|1793.6|1775.8|1794.25|1776.45|1793.6|1775.8|13
1649809150000|2022-04-13 00:19:10|1793.4|1775.6|1792.55|1774.75|1793.4|1775.6|1792.49|1774.69|11
1649809160000|2022-04-13 00:19:20|1792.49|1774.69|1791.6|1773.8|1792.57|1774.77|1791.6|1773.8|14
1649809170000|2022-04-13 00:19:30|1791.5|1773.7|1791.17|1773.37|1791.6|1773.8|1791.05|1773.25|13
1649809180000|2022-04-13 00:19:40|1791.13|1773.33|1791.38|1773.58|1791.4|1773.6|1791.13|1773.33|9
1649809190000|2022-04-13 00:19:50|1791.23|1773.43|1791.65|1773.85|1791.82|1774.02|1791.23|1773.43|14
1649809200000|2022-04-13 00:20:00|1791.82|1774.02|1792.29|1774.49|1792.61|1774.81|1791.63|1773.83|31
1649809210000|2022-04-13 00:20:10|1792.41|1774.61|1792.96|1775.16|1793.35|1775.55|1792.15|1774.35|30
1649809220000|2022-04-13 00:20:20|1792.7|1774.9|1792.58|1774.78|1792.96|1775.16|1792.38|1774.58|21
1649809230000|2022-04-13 00:20:30|1792.7|1774.9|1792.7|1774.9|1792.74|1774.94|1792.54|1774.74|20
1649809240000|2022-04-13 00:20:40|1792.71|1774.91|1792.44|1774.64|1792.76|1774.96|1792.44|1774.64|18
1649809250000|2022-04-13 00:20:50|1792.26|1774.46|1791.59|1773.79|1792.26|1774.46|1791.59|1773.79|13
1649809260000|2022-04-13 00:21:00|1791.62|1773.82|1792.54|1774.74|1792.64|1774.84|1791.54|1773.74|14
1649809270000|2022-04-13 00:21:10|1792.53|1774.73|1791.7|1773.9|1792.53|1774.73|1791.7|1773.9|14
1649809280000|2022-04-13 00:21:20|1791.9|1774.1|1792.61|1774.81|1793.03|1775.23|1791.9|1774.1|9
1649809290000|2022-04-13 00:21:30|1792.58|1774.78|1791.63|1773.83|1792.9|1775.1|1791.63|1773.83|11
1649809300000|2022-04-13 00:21:40|1791.57|1773.77|1791.45|1773.65|1791.57|1773.77|1791.45|1773.65|7
1649809310000|2022-04-13 00:21:50|1791.52|1773.72|1791.92|1774.12|1792.09|1774.29|1791.43|1773.63|15
1649809320000|2022-04-13 00:22:00|1791.82|1774.02|1791.95|1774.15|1791.97|1774.17|1791.54|1773.74|15
1649809330000|2022-04-13 00:22:10|1791.93|1774.13|1791.58|1773.78|1791.97|1774.17|1791.39|1773.59|18
1649809340000|2022-04-13 00:22:20|1791.57|1773.77|1792.03|1774.23|1792.22|1774.42|1791.45|1773.65|21
1649809350000|2022-04-13 00:22:30|1791.83|1774.03|1791.72|1773.92|1791.86|1774.06|1791.67|1773.87|7
1649809360000|2022-04-13 00:22:40|1791.87|1774.07|1791.51|1773.71|1791.87|1774.07|1791.51|1773.71|7
1649809380000|2022-04-13 00:23:00|1791.42|1773.62|1791.39|1773.59|1791.51|1773.71|1791.3|1773.5|5
1649809390000|2022-04-13 00:23:10|1791.41|1773.61|1791.41|1773.61|1791.41|1773.61|1791.41|1773.61|1
1649809400000|2022-04-13 00:23:20|1791.49|1773.69|1791.54|1773.74|1791.62|1773.82|1791.41|1773.61|14
1649809410000|2022-04-13 00:23:30|1791.43|1773.63|1791.43|1773.63|1791.43|1773.63|1791.32|1773.52|3
1649809420000|2022-04-13 00:23:40|1791.42|1773.62|1791.5|1773.7|1791.54|1773.74|1791.41|1773.61|5
1649809430000|2022-04-13 00:23:50|1791.45|1773.65|1790.25|1772.45|1791.6|1773.8|1790.06|1772.26|25
1649809440000|2022-04-13 00:24:00|1790.07|1772.27|1790.28|1772.48|1790.34|1772.54|1789.71|1771.91|21
1649809450000|2022-04-13 00:24:10|1790.25|1772.45|1790.73|1772.93|1790.95|1773.15|1790.22|1772.42|20
1649809460000|2022-04-13 00:24:20|1791.05|1773.25|1790.85|1773.05|1791.05|1773.25|1790.61|1772.81|24
1649809470000|2022-04-13 00:24:30|1790.83|1773.03|1790.87|1773.07|1790.9|1773.1|1790.66|1772.86|28
1649809480000|2022-04-13 00:24:40|1790.88|1773.08|1790.98|1773.18|1791|1773.2|1790.88|1773.08|8
1649809490000|2022-04-13 00:24:50|1791|1773.2|1790.99|1773.19|1791.2|1773.4|1790.98|1773.18|9
1649809500000|2022-04-13 00:25:00|1791.16|1773.36|1791.73|1773.93|1792.07|1774.27|1791.16|1773.36|26
1649809510000|2022-04-13 00:25:10|1791.8|1774|1791.61|1773.81|1791.88|1774.08|1791.59|1773.79|11
1649809520000|2022-04-13 00:25:20|1791.78|1773.98|1791.73|1773.93|1792.09|1774.29|1791.6|1773.8|23
1649809530000|2022-04-13 00:25:30|1791.74|1773.94|1791.73|1773.93|1791.85|1774.05|1791.68|1773.88|20
1649809540000|2022-04-13 00:25:40|1791.75|1773.95|1791.73|1773.93|1791.78|1773.98|1791.59|1773.79|19
1649809550000|2022-04-13 00:25:50|1791.74|1773.94|1791.31|1773.51|1791.82|1774.02|1791.12|1773.32|24
1649809560000|2022-04-13 00:26:00|1791.33|1773.53|1790.81|1773.01|1791.33|1773.53|1790.68|1772.88|13
1649809570000|2022-04-13 00:26:10|1790.8|1773|1790.74|1772.94|1790.8|1773|1790.71|1772.91|13
1649809580000|2022-04-13 00:26:20|1790.71|1772.91|1790.74|1772.94|1790.83|1773.03|1790.69|1772.89|10
1649809590000|2022-04-13 00:26:30|1790.55|1772.75|1788.61|1770.81|1790.65|1772.85|1788.61|1770.81|28
1649809600000|2022-04-13 00:26:40|1788.6|1770.8|1788.32|1770.52|1788.6|1770.8|1788.16|1770.36|21
1649809610000|2022-04-13 00:26:50|1788.31|1770.51|1788.05|1770.25|1788.32|1770.52|1788.05|1770.25|14
1649809620000|2022-04-13 00:27:00|1787.83|1770.03|1788.16|1770.36|1788.25|1770.45|1787.8|1770|22
1649809630000|2022-04-13 00:27:10|1788.15|1770.35|1788|1770.2|1788.17|1770.37|1788|1770.2|9
1649809640000|2022-04-13 00:27:20|1788.01|1770.21|1788.17|1770.37|1788.17|1770.37|1788.01|1770.21|12
1649809650000|2022-04-13 00:27:30|1788.3|1770.5|1789.24|1771.44|1789.27|1771.47|1788.3|1770.5|14
1649809660000|2022-04-13 00:27:40|1789.27|1771.47|1788.6|1770.8|1789.27|1771.47|1788.6|1770.8|15
1649809670000|2022-04-13 00:27:50|1788.65|1770.85|1788.39|1770.59|1788.65|1770.85|1788.33|1770.53|16
1649809680000|2022-04-13 00:28:00|1788.06|1770.26|1788.26|1770.46|1788.28|1770.48|1788|1770.2|9
1649809690000|2022-04-13 00:28:10|1788.27|1770.47|1788.26|1770.46|1788.31|1770.51|1788.25|1770.45|11
1649809700000|2022-04-13 00:28:20|1788.3|1770.5|1788.3|1770.5|1788.32|1770.52|1787.99|1770.19|15
1649809710000|2022-04-13 00:28:30|1788.32|1770.52|1788.29|1770.49|1788.32|1770.52|1788.26|1770.46|5
1649809720000|2022-04-13 00:28:40|1788.21|1770.41|1788.32|1770.52|1788.34|1770.54|1788.18|1770.38|16
1649809730000|2022-04-13 00:28:50|1788.31|1770.51|1789.27|1771.47|1789.37|1771.57|1788.3|1770.5|23
1649809740000|2022-04-13 00:29:00|1789.34|1771.54|1789.28|1771.48|1789.34|1771.54|1789.17|1771.37|12
1649809750000|2022-04-13 00:29:10|1789.33|1771.53|1789.3|1771.5|1789.34|1771.54|1789.29|1771.49|8
1649809760000|2022-04-13 00:29:20|1789.29|1771.49|1789.34|1771.54|1789.35|1771.55|1789.25|1771.45|8
1649809770000|2022-04-13 00:29:30|1789.32|1771.52|1788.79|1770.99|1789.44|1771.64|1788.79|1770.99|24
1649809780000|2022-04-13 00:29:40|1788.84|1771.04|1789.23|1771.43|1789.26|1771.46|1788.84|1771.04|9
1649809790000|2022-04-13 00:29:50|1789.3|1771.5|1788.96|1771.16|1789.32|1771.52|1788.89|1771.09|11
1649809800000|2022-04-13 00:30:00|1788.63|1770.83|1787.85|1770.05|1788.92|1771.12|1787.85|1770.05|13
1649809810000|2022-04-13 00:30:10|1787.8|1770|1786.89|1769.09|1788.35|1770.55|1786.89|1769.09|17
1649809820000|2022-04-13 00:30:20|1786.84|1769.04|1786.79|1768.99|1787.2|1769.4|1786.58|1768.78|17
1649809830000|2022-04-13 00:30:30|1786.76|1768.96|1786.7|1768.9|1787.09|1769.29|1786.65|1768.85|24
1649809840000|2022-04-13 00:30:40|1786.68|1768.88|1787.3|1769.5|1787.36|1769.56|1786.68|1768.88|29
1649809850000|2022-04-13 00:30:50|1787.37|1769.57|1786.92|1769.12|1787.37|1769.57|1786.92|1769.12|17
1649809860000|2022-04-13 00:31:00|1786.94|1769.14|1786.62|1768.82|1786.94|1769.14|1786.62|1768.82|19
1649809870000|2022-04-13 00:31:10|1786.72|1768.92|1786.29|1768.49|1786.82|1769.02|1786.19|1768.39|19
1649809880000|2022-04-13 00:31:20|1786.3|1768.5|1786.14|1768.34|1786.3|1768.5|1785.62|1767.82|24
1649809890000|2022-04-13 00:31:30|1786.08|1768.28|1786.06|1768.26|1786.16|1768.36|1786.06|1768.26|3
1649809900000|2022-04-13 00:31:40|1786|1768.2|1785.06|1767.26|1786|1768.2|1785.06|1767.26|17
1649809910000|2022-04-13 00:31:50|1785.04|1767.24|1785.23|1767.43|1785.23|1767.43|1784.98|1767.18|23
1649809920000|2022-04-13 00:32:00|1785.25|1767.45|1784.89|1767.09|1785.26|1767.46|1784.89|1767.09|14
1649809930000|2022-04-13 00:32:10|1784.9|1767.1|1785.21|1767.41|1785.22|1767.42|1784.59|1766.79|23
1649809940000|2022-04-13 00:32:20|1785.24|1767.44|1785.19|1767.39|1785.34|1767.54|1785.13|1767.33|15
1649809950000|2022-04-13 00:32:30|1785.16|1767.36|1784.29|1766.49|1785.16|1767.36|1784.28|1766.48|16
1649809960000|2022-04-13 00:32:40|1784.3|1766.5|1784.16|1766.36|1784.3|1766.5|1783.6|1765.8|17
1649809970000|2022-04-13 00:32:50|1784.3|1766.5|1783.88|1766.08|1784.32|1766.52|1783.6|1765.8|21
1649809980000|2022-04-13 00:33:00|1783.85|1766.05|1784.25|1766.45|1784.3|1766.5|1783.85|1766.05|19
1649809990000|2022-04-13 00:33:10|1784.23|1766.43|1784.32|1766.52|1784.4|1766.6|1784.21|1766.41|23
1649810000000|2022-04-13 00:33:20|1784.38|1766.58|1784.33|1766.53|1784.41|1766.61|1784.32|1766.52|7
1649810010000|2022-04-13 00:33:30|1784.34|1766.54|1784.34|1766.54|1784.34|1766.54|1784.26|1766.46|6
1649810020000|2022-04-13 00:33:40|1784.36|1766.56|1784.35|1766.55|1784.36|1766.56|1784.19|1766.39|18
1649810030000|2022-04-13 00:33:50|1784.2|1766.4|1784.36|1766.56|1784.36|1766.56|1784.18|1766.38|12
1649810040000|2022-04-13 00:34:00|1784.34|1766.54|1785.93|1768.13|1786.03|1768.23|1784.16|1766.36|24
1649810050000|2022-04-13 00:34:10|1785.99|1768.19|1786.32|1768.52|1786.37|1768.57|1785.99|1768.19|16
1649810060000|2022-04-13 00:34:20|1786.33|1768.53|1785.59|1767.79|1786.34|1768.54|1785.59|1767.79|14
1649810070000|2022-04-13 00:34:30|1785.39|1767.59|1785.13|1767.33|1785.41|1767.61|1785.13|1767.33|8
1649810080000|2022-04-13 00:34:40|1785.23|1767.43|1784.88|1767.08|1785.41|1767.61|1784.88|1767.08|6
1649810090000|2022-04-13 00:34:50|1785.09|1767.29|1785.25|1767.45|1785.25|1767.45|1785.09|1767.29|4
1649810100000|2022-04-13 00:35:00|1785.27|1767.47|1785.36|1767.56|1785.42|1767.62|1785.2|1767.4|7
1649810110000|2022-04-13 00:35:10|1785.35|1767.55|1785.22|1767.42|1785.35|1767.55|1785.22|1767.42|4
1649810120000|2022-04-13 00:35:20|1785.14|1767.34|1785.22|1767.42|1785.24|1767.44|1785.14|1767.34|4
1649810130000|2022-04-13 00:35:30|1784.97|1767.17|1784.97|1767.17|1784.97|1767.17|1784.97|1767.17|1
1649810140000|2022-04-13 00:35:40|1785.22|1767.42|1784.77|1766.97|1785.3|1767.5|1784.65|1766.85|7
1649810150000|2022-04-13 00:35:50|1784.65|1766.85|1784.65|1766.85|1784.65|1766.85|1784.47|1766.67|3
1649810160000|2022-04-13 00:36:00|1784.57|1766.77|1784.57|1766.77|1784.57|1766.77|1784.57|1766.77|1
1649810170000|2022-04-13 00:36:10|1784.32|1766.52|1784.71|1766.91|1784.87|1767.07|1784.15|1766.35|10
1649810180000|2022-04-13 00:36:20|1784.67|1766.87|1784.78|1766.98|1784.78|1766.98|1784.67|1766.87|2
1649810190000|2022-04-13 00:36:30|1785|1767.2|1785|1767.2|1785|1767.2|1784.78|1766.98|4
1649810200000|2022-04-13 00:36:40|1784.78|1766.98|1785|1767.2|1785.22|1767.42|1784.65|1766.85|18
1649810210000|2022-04-13 00:36:50|1784.78|1766.98|1784.78|1766.98|1785|1767.2|1784.78|1766.98|5
1649810220000|2022-04-13 00:37:00|1784.7|1766.9|1784.78|1766.98|1784.78|1766.98|1784.4|1766.6|4
1649810230000|2022-04-13 00:37:10|1784.61|1766.81|1784.25|1766.45|1784.75|1766.95|1783.9|1766.1|11
1649810240000|2022-04-13 00:37:20|1784.17|1766.37|1783.88|1766.08|1784.17|1766.37|1783.72|1765.92|21
1649810250000|2022-04-13 00:37:30|1783.85|1766.05|1783.79|1765.99|1783.85|1766.05|1783.73|1765.93|10
1649810260000|2022-04-13 00:37:40|1783.8|1766|1784.43|1766.63|1784.43|1766.63|1783.35|1765.55|19
1649810270000|2022-04-13 00:37:50|1784.45|1766.65|1785.09|1767.29|1785.15|1767.35|1784.45|1766.65|6
1649810280000|2022-04-13 00:38:00|1784.73|1766.93|1785.44|1767.64|1785.64|1767.84|1784.73|1766.93|12
1649810290000|2022-04-13 00:38:10|1785.43|1767.63|1785.33|1767.53|1785.43|1767.63|1785.14|1767.34|21
1649810300000|2022-04-13 00:38:20|1785.31|1767.51|1784.98|1767.18|1785.31|1767.51|1784.97|1767.17|26
1649810310000|2022-04-13 00:38:30|1785.01|1767.21|1783.97|1766.17|1785.01|1767.21|1783.66|1765.86|21
1649810320000|2022-04-13 00:38:40|1784.08|1766.28|1784.72|1766.92|1784.8|1767|1784.08|1766.28|13
1649810330000|2022-04-13 00:38:50|1784.73|1766.93|1785.09|1767.29|1785.12|1767.32|1784.56|1766.76|10
1649810340000|2022-04-13 00:39:00|1784.97|1767.17|1785.07|1767.27|1785.07|1767.27|1784.91|1767.11|9
1649810350000|2022-04-13 00:39:10|1785.08|1767.28|1785.08|1767.28|1785.09|1767.29|1784.97|1767.17|11
1649810360000|2022-04-13 00:39:20|1785.1|1767.3|1785.21|1767.41|1785.22|1767.42|1784.87|1767.07|14
1649810370000|2022-04-13 00:39:30|1785.18|1767.38|1786.09|1768.29|1786.24|1768.44|1785.18|1767.38|18
1649810380000|2022-04-13 00:39:40|1786.08|1768.28|1786.12|1768.32|1786.27|1768.47|1785.97|1768.17|18
1649810390000|2022-04-13 00:39:50|1786.18|1768.38|1786.48|1768.68|1786.53|1768.73|1786.1|1768.3|24
1649810400000|2022-04-13 00:40:00|1786.47|1768.67|1786.18|1768.38|1786.92|1769.12|1786.08|1768.28|22
1649810410000|2022-04-13 00:40:10|1785.65|1767.85|1784.81|1767.01|1785.65|1767.85|1784.65|1766.85|16
1649810420000|2022-04-13 00:40:20|1784.72|1766.92|1785.18|1767.38|1785.2|1767.4|1784.64|1766.84|22
1649810430000|2022-04-13 00:40:30|1785.13|1767.33|1784.81|1767.01|1785.24|1767.44|1784.78|1766.98|26
1649810440000|2022-04-13 00:40:40|1784.82|1767.02|1784.49|1766.69|1784.82|1767.02|1784.47|1766.67|9
1649810450000|2022-04-13 00:40:50|1784.53|1766.73|1784.51|1766.71|1784.76|1766.96|1784.51|1766.71|10
1649810460000|2022-04-13 00:41:00|1784.74|1766.94|1784.49|1766.69|1784.74|1766.94|1784.49|1766.69|5
1649810470000|2022-04-13 00:41:10|1784.46|1766.66|1784.14|1766.34|1784.48|1766.68|1784.14|1766.34|9
1649810480000|2022-04-13 00:41:20|1783.9|1766.1|1783.93|1766.13|1783.93|1766.13|1783.9|1766.1|2
1649810490000|2022-04-13 00:41:30|1784.24|1766.44|1784.7|1766.9|1784.7|1766.9|1784.24|1766.44|12
1649810500000|2022-04-13 00:41:40|1784.69|1766.89|1785.09|1767.29|1785.09|1767.29|1784.56|1766.76|17
1649810510000|2022-04-13 00:41:50|1784.96|1767.16|1784.88|1767.08|1784.97|1767.17|1784.74|1766.94|25
1649810520000|2022-04-13 00:42:00|1784.87|1767.07|1784.79|1766.99|1784.96|1767.16|1784.75|1766.95|9
1649810530000|2022-04-13 00:42:10|1784.77|1766.97|1784.22|1766.42|1784.8|1767|1784.22|1766.42|20
1649810540000|2022-04-13 00:42:20|1784.23|1766.43|1784.15|1766.35|1784.37|1766.57|1784.02|1766.22|20
1649810550000|2022-04-13 00:42:30|1784.14|1766.34|1784.03|1766.23|1784.16|1766.36|1783.98|1766.18|11
1649810560000|2022-04-13 00:42:40|1784.08|1766.28|1783.87|1766.07|1784.1|1766.3|1783.87|1766.07|19
1649810570000|2022-04-13 00:42:50|1783.66|1765.86|1783.47|1765.67|1783.94|1766.14|1783.47|1765.67|15
1649810580000|2022-04-13 00:43:00|1783.5|1765.7|1783.65|1765.85|1783.72|1765.92|1783.5|1765.7|15
1649810590000|2022-04-13 00:43:10|1783.67|1765.87|1784.2|1766.4|1784.23|1766.43|1783.6|1765.8|17
1649810600000|2022-04-13 00:43:20|1784.21|1766.41|1784.1|1766.3|1784.34|1766.54|1784.1|1766.3|19
1649810610000|2022-04-13 00:43:30|1784.25|1766.45|1783.99|1766.19|1784.32|1766.52|1783.96|1766.16|20
1649810620000|2022-04-13 00:43:40|1784.01|1766.21|1784.03|1766.23|1784.03|1766.23|1783.69|1765.89|20
1649810630000|2022-04-13 00:43:50|1784.09|1766.29|1783.51|1765.71|1784.09|1766.29|1783.49|1765.69|25
1649810640000|2022-04-13 00:44:00|1783.53|1765.73|1783.58|1765.78|1783.6|1765.8|1783.52|1765.72|9
1649810650000|2022-04-13 00:44:10|1783.59|1765.79|1783.65|1765.85|1783.84|1766.04|1783.56|1765.76|20
1649810660000|2022-04-13 00:44:20|1783.67|1765.87|1783.67|1765.87|1784.03|1766.23|1783.59|1765.79|22
1649810670000|2022-04-13 00:44:30|1783.72|1765.92|1783.66|1765.86|1783.79|1765.99|1783.54|1765.74|12
1649810680000|2022-04-13 00:44:40|1783.65|1765.85|1783.95|1766.15|1783.95|1766.15|1783.53|1765.73|12
1649810690000|2022-04-13 00:44:50|1783.93|1766.13|1783.8|1766|1783.93|1766.13|1783.71|1765.91|16
1649810700000|2022-04-13 00:45:00|1783.77|1765.97|1785.11|1767.31|1785.44|1767.64|1783.76|1765.96|30
1649810710000|2022-04-13 00:45:10|1785.2|1767.4|1784.72|1766.92|1785.2|1767.4|1784.63|1766.83|13
1649810720000|2022-04-13 00:45:20|1784.63|1766.83|1784.87|1767.07|1785.07|1767.27|1784.52|1766.72|25
1649810730000|2022-04-13 00:45:30|1784.9|1767.1|1785.07|1767.27|1785.07|1767.27|1784.65|1766.85|15
1649810740000|2022-04-13 00:45:40|1784.91|1767.11|1784.9|1767.1|1784.91|1767.11|1784.78|1766.98|9
1649810750000|2022-04-13 00:45:50|1784.73|1766.93|1784.81|1767.01|1785.11|1767.31|1784.73|1766.93|10
1649810760000|2022-04-13 00:46:00|1784.82|1767.02|1784.89|1767.09|1784.89|1767.09|1784.82|1767.02|3
1649810770000|2022-04-13 00:46:10|1784.92|1767.12|1784.15|1766.35|1784.94|1767.14|1784.15|1766.35|9
1649810780000|2022-04-13 00:46:20|1784.05|1766.25|1783.39|1765.59|1784.05|1766.25|1783.27|1765.47|14
1649810790000|2022-04-13 00:46:30|1783.56|1765.76|1784.47|1766.67|1784.7|1766.9|1783.56|1765.76|20
1649810800000|2022-04-13 00:46:40|1784.45|1766.65|1784.22|1766.42|1784.45|1766.65|1784.2|1766.4|10
1649810810000|2022-04-13 00:46:50|1784.24|1766.44|1783.26|1765.46|1784.24|1766.44|1783.25|1765.45|13
1649810820000|2022-04-13 00:47:00|1783.23|1765.43|1783.33|1765.53|1783.33|1765.53|1783.23|1765.43|8
1649810830000|2022-04-13 00:47:10|1783.34|1765.54|1783.21|1765.41|1783.34|1765.54|1783.01|1765.21|9
1649810840000|2022-04-13 00:47:20|1783.08|1765.28|1782.05|1764.25|1783.21|1765.41|1782.05|1764.25|13
1649810850000|2022-04-13 00:47:30|1782|1764.2|1781.33|1763.53|1782|1764.2|1781.27|1763.47|15
1649810860000|2022-04-13 00:47:40|1781.31|1763.51|1781.12|1763.32|1781.33|1763.53|1781.12|1763.32|16
1649810870000|2022-04-13 00:47:50|1780.66|1762.86|1780.75|1762.95|1780.91|1763.11|1780.63|1762.83|8
1649810880000|2022-04-13 00:48:00|1780.84|1763.04|1780.88|1763.08|1780.88|1763.08|1780.84|1763.04|5
1649810890000|2022-04-13 00:48:10|1780.85|1763.05|1781.18|1763.38|1781.3|1763.5|1780.51|1762.71|12
1649810900000|2022-04-13 00:48:20|1781.21|1763.41|1781.35|1763.55|1781.38|1763.58|1781.14|1763.34|15
1649810910000|2022-04-13 00:48:30|1781.37|1763.57|1781.37|1763.57|1781.37|1763.57|1781.37|1763.57|1
1649810920000|2022-04-13 00:48:40|1781.34|1763.54|1781.58|1763.78|1781.98|1764.18|1781.34|1763.54|17
1649810930000|2022-04-13 00:48:50|1781.57|1763.77|1781.8|1764|1781.83|1764.03|1781.43|1763.63|18
1649810940000|2022-04-13 00:49:00|1781.76|1763.96|1781.38|1763.58|1781.76|1763.96|1781.33|1763.53|10
1649810950000|2022-04-13 00:49:10|1781.32|1763.52|1781.3|1763.5|1781.32|1763.52|1781.2|1763.4|5
1649810960000|2022-04-13 00:49:20|1781.25|1763.45|1781.88|1764.08|1781.91|1764.11|1781.25|1763.45|17
1649810970000|2022-04-13 00:49:30|1781.92|1764.12|1782.22|1764.42|1782.3|1764.5|1781.92|1764.12|16
1649810980000|2022-04-13 00:49:40|1782.21|1764.41|1782.23|1764.43|1782.29|1764.49|1781.9|1764.1|20
1649810990000|2022-04-13 00:49:50|1782.22|1764.42|1782.23|1764.43|1782.32|1764.52|1782.21|1764.41|17
1649811000000|2022-04-13 00:50:00|1782.24|1764.44|1782.19|1764.39|1782.5|1764.7|1782.19|1764.39|26
1649811010000|2022-04-13 00:50:10|1782.16|1764.36|1781.81|1764.01|1782.16|1764.36|1781.81|1764.01|9
1649811020000|2022-04-13 00:50:20|1781.84|1764.04|1781.66|1763.86|1781.96|1764.16|1781.66|1763.86|7
1649811030000|2022-04-13 00:50:30|1781.5|1763.7|1781.47|1763.67|1781.52|1763.72|1781.21|1763.41|11
1649811040000|2022-04-13 00:50:40|1781.5|1763.7|1781.24|1763.44|1781.5|1763.7|1781.23|1763.43|13
1649811050000|2022-04-13 00:50:50|1781.29|1763.49|1780.5|1762.7|1781.29|1763.49|1780.5|1762.7|6
1649811060000|2022-04-13 00:51:00|1780.4|1762.6|1779.85|1762.05|1780.46|1762.66|1779.85|1762.05|14
1649811070000|2022-04-13 00:51:10|1779.88|1762.08|1777.74|1759.94|1779.88|1762.08|1777.66|1759.86|26
1649811080000|2022-04-13 00:51:20|1777.63|1759.83|1777.39|1759.59|1777.74|1759.94|1777.3|1759.5|19
1649811090000|2022-04-13 00:51:30|1777.36|1759.56|1776.26|1758.46|1777.36|1759.56|1776.2|1758.4|13
1649811100000|2022-04-13 00:51:40|1776.27|1758.47|1776.36|1758.56|1776.4|1758.6|1776.26|1758.46|7
1649811110000|2022-04-13 00:51:50|1776.38|1758.58|1775.79|1757.99|1776.4|1758.6|1775.46|1757.66|21
1649811120000|2022-04-13 00:52:00|1775.85|1758.05|1775.55|1757.75|1776.11|1758.31|1775.53|1757.73|28
1649811130000|2022-04-13 00:52:10|1775.42|1757.62|1775.67|1757.87|1775.67|1757.87|1775.2|1757.4|26
1649811140000|2022-04-13 00:52:20|1775.57|1757.77|1776.22|1758.42|1776.22|1758.42|1775.48|1757.68|24
1649811150000|2022-04-13 00:52:30|1776.2|1758.4|1775.58|1757.78|1776.34|1758.54|1775.58|1757.78|14
1649811160000|2022-04-13 00:52:40|1775.67|1757.87|1776.26|1758.46|1776.26|1758.46|1775.67|1757.87|13
1649811170000|2022-04-13 00:52:50|1776.28|1758.48|1776.84|1759.04|1776.86|1759.06|1776.28|1758.48|14
1649811180000|2022-04-13 00:53:00|1776.82|1759.02|1777.06|1759.26|1777.08|1759.28|1776.57|1758.77|14
1649811190000|2022-04-13 00:53:10|1777.08|1759.28|1777.26|1759.46|1777.3|1759.5|1776.8|1759|19
1649811200000|2022-04-13 00:53:20|1777.2|1759.4|1777.22|1759.42|1777.27|1759.47|1777.19|1759.39|9
1649811210000|2022-04-13 00:53:30|1777.21|1759.41|1777.99|1760.19|1777.99|1760.19|1777.05|1759.25|16
1649811220000|2022-04-13 00:53:40|1777.96|1760.16|1777.92|1760.12|1777.99|1760.19|1777.82|1760.02|10
1649811230000|2022-04-13 00:53:50|1777.79|1759.99|1778.01|1760.21|1778.02|1760.22|1777.54|1759.74|21
1649811240000|2022-04-13 00:54:00|1777.85|1760.05|1777.51|1759.71|1778.01|1760.21|1777.49|1759.69|16
1649811250000|2022-04-13 00:54:10|1777.52|1759.72|1777.57|1759.77|1777.57|1759.77|1777.52|1759.72|7
1649811260000|2022-04-13 00:54:20|1777.56|1759.76|1777.58|1759.78|1777.63|1759.83|1777.56|1759.76|4
1649811270000|2022-04-13 00:54:30|1777.57|1759.77|1777.58|1759.78|1777.58|1759.78|1777.57|1759.77|4
1649811280000|2022-04-13 00:54:40|1777.57|1759.77|1777.57|1759.77|1777.57|1759.77|1777.56|1759.76|3
1649811290000|2022-04-13 00:54:50|1777.61|1759.81|1777.57|1759.77|1777.61|1759.81|1777.48|1759.68|12
1649811300000|2022-04-13 00:55:00|1777.5|1759.7|1777.6|1759.8|1777.66|1759.86|1777.47|1759.67|13
1649811310000|2022-04-13 00:55:10|1777.59|1759.79|1776.92|1759.12|1777.59|1759.79|1776.82|1759.02|12
1649811320000|2022-04-13 00:55:20|1776.99|1759.19|1776.8|1759|1777.02|1759.22|1776.8|1759|10
1649811330000|2022-04-13 00:55:30|1776.81|1759.01|1776.6|1758.8|1776.99|1759.19|1776.6|1758.8|13
1649811340000|2022-04-13 00:55:40|1776.63|1758.83|1776.21|1758.41|1776.63|1758.83|1776.15|1758.35|9
1649811350000|2022-04-13 00:55:50|1776.15|1758.35|1776.15|1758.35|1776.21|1758.41|1775.95|1758.15|5
1649811360000|2022-04-13 00:56:00|1776.21|1758.41|1777.17|1759.37|1777.17|1759.37|1776.21|1758.41|21
1649811370000|2022-04-13 00:56:10|1777.08|1759.28|1777.28|1759.48|1777.32|1759.52|1776.91|1759.11|23
1649811380000|2022-04-13 00:56:20|1777.27|1759.47|1777.06|1759.26|1777.27|1759.47|1777.01|1759.21|16
1649811390000|2022-04-13 00:56:30|1777.16|1759.36|1777.16|1759.36|1777.16|1759.36|1777.06|1759.26|8
1649811400000|2022-04-13 00:56:40|1777.11|1759.31|1777.11|1759.31|1777.16|1759.36|1777.11|1759.31|5
1649811410000|2022-04-13 00:56:50|1777.06|1759.26|1777.18|1759.38|1777.2|1759.4|1776.79|1758.99|17
1649811420000|2022-04-13 00:57:00|1777.15|1759.35|1777.15|1759.35|1777.23|1759.43|1776.8|1759|13
1649811430000|2022-04-13 00:57:10|1777.14|1759.34|1778.02|1760.22|1778.14|1760.34|1777.09|1759.29|26
1649811440000|2022-04-13 00:57:20|1778.04|1760.24|1777.69|1759.89|1778.21|1760.41|1777.65|1759.85|17
1649811450000|2022-04-13 00:57:30|1777.71|1759.91|1777.8|1760|1777.8|1760|1777.6|1759.8|9
1649811460000|2022-04-13 00:57:40|1777.79|1759.99|1777.6|1759.8|1777.93|1760.13|1777.6|1759.8|16
1649811470000|2022-04-13 00:57:50|1777.59|1759.79|1775.1|1757.3|1777.59|1759.79|1775.05|1757.25|31
1649811480000|2022-04-13 00:58:00|1775.25|1757.45|1775.11|1757.31|1775.3|1757.5|1774.8|1757|10
1649811490000|2022-04-13 00:58:10|1775.05|1757.25|1775.54|1757.74|1775.55|1757.75|1774.75|1756.95|17
1649811500000|2022-04-13 00:58:20|1775.55|1757.75|1776.62|1758.82|1776.66|1758.86|1775.55|1757.75|25
1649811510000|2022-04-13 00:58:30|1776.66|1758.86|1776.77|1758.97|1776.85|1759.05|1776.47|1758.67|22
1649811520000|2022-04-13 00:58:40|1776.75|1758.95|1776.5|1758.7|1776.75|1758.95|1776.45|1758.65|26
1649811530000|2022-04-13 00:58:50|1776.72|1758.92|1776.82|1759.02|1776.97|1759.17|1776.56|1758.76|19
1649811540000|2022-04-13 00:59:00|1776.8|1759|1776.92|1759.12|1776.93|1759.13|1776.61|1758.81|27
1649811550000|2022-04-13 00:59:10|1776.9|1759.1|1777.27|1759.47|1777.41|1759.61|1776.85|1759.05|24
1649811560000|2022-04-13 00:59:20|1777.26|1759.46|1777.33|1759.53|1777.33|1759.53|1777.26|1759.46|10
1649811570000|2022-04-13 00:59:30|1777.32|1759.52|1776.62|1758.82|1777.33|1759.53|1776.62|1758.82|20
1649811580000|2022-04-13 00:59:40|1776.71|1758.91|1777.08|1759.28|1777.18|1759.38|1776.68|1758.88|20
1649811590000|2022-04-13 00:59:50|1777.11|1759.31|1777.25|1759.45|1777.29|1759.49|1777.1|1759.3|19
1649811600000|2022-04-13 01:00:00|1777.21|1759.41|1776.97|1759.17|1777.32|1759.52|1776.76|1758.96|19
1649811610000|2022-04-13 01:00:10|1776.6|1758.8|1776.44|1758.64|1776.76|1758.96|1776.44|1758.64|14
1649811620000|2022-04-13 01:00:20|1776.54|1758.74|1776.45|1758.65|1776.66|1758.86|1776.44|1758.64|15
1649811630000|2022-04-13 01:00:30|1776.54|1758.74|1777.07|1759.27|1777.07|1759.27|1776.4|1758.6|19
1649811640000|2022-04-13 01:00:40|1776.96|1759.16|1777.17|1759.37|1777.21|1759.41|1776.96|1759.16|19
1649811650000|2022-04-13 01:00:50|1777.2|1759.4|1777.13|1759.33|1777.2|1759.4|1777.01|1759.21|17
1649811660000|2022-04-13 01:01:00|1777.15|1759.35|1777.13|1759.33|1777.2|1759.4|1776.96|1759.16|11
1649811670000|2022-04-13 01:01:10|1777.12|1759.32|1776.6|1758.8|1777.13|1759.33|1776.58|1758.78|11
1649811680000|2022-04-13 01:01:20|1776.61|1758.81|1776.74|1758.94|1776.77|1758.97|1776.6|1758.8|20
1649811690000|2022-04-13 01:01:30|1776.66|1758.86|1776.61|1758.81|1776.7|1758.9|1776.41|1758.61|17
1649811700000|2022-04-13 01:01:40|1776.62|1758.82|1777.16|1759.36|1777.16|1759.36|1776.62|1758.82|21
1649811710000|2022-04-13 01:01:50|1777.18|1759.38|1777.09|1759.29|1777.18|1759.38|1777.01|1759.21|16
1649811720000|2022-04-13 01:02:00|1777.12|1759.32|1777.26|1759.46|1777.33|1759.53|1777.1|1759.3|10
1649811730000|2022-04-13 01:02:10|1777.27|1759.47|1777.84|1760.04|1777.84|1760.04|1777.14|1759.34|17
1649811740000|2022-04-13 01:02:20|1777.82|1760.02|1777.9|1760.1|1777.9|1760.1|1777.59|1759.79|5
1649811750000|2022-04-13 01:02:30|1777.68|1759.88|1777.64|1759.84|1777.7|1759.9|1777.64|1759.84|6
1649811760000|2022-04-13 01:02:40|1777.45|1759.65|1777.68|1759.88|1777.68|1759.88|1777.45|1759.65|3
1649811770000|2022-04-13 01:02:50|1777.64|1759.84|1777.64|1759.84|1777.64|1759.84|1777.64|1759.84|1
1649811780000|2022-04-13 01:03:00|1777.68|1759.88|1777.11|1759.31|1777.68|1759.88|1777.11|1759.31|12
1649811790000|2022-04-13 01:03:10|1777.1|1759.3|1777.1|1759.3|1777.23|1759.43|1777.1|1759.3|7
1649811800000|2022-04-13 01:03:20|1777.11|1759.31|1776.59|1758.79|1777.24|1759.44|1776.59|1758.79|11
1649811810000|2022-04-13 01:03:30|1776.62|1758.82|1775.63|1757.83|1776.62|1758.82|1775.4|1757.6|14
1649811820000|2022-04-13 01:03:40|1775.77|1757.97|1775.23|1757.43|1775.77|1757.97|1775.23|1757.43|12
1649811830000|2022-04-13 01:03:50|1775.26|1757.46|1774.79|1756.99|1775.27|1757.47|1774.79|1756.99|8
1649811840000|2022-04-13 01:04:00|1775.02|1757.22|1775.07|1757.27|1775.07|1757.27|1774.4|1756.6|17
1649811850000|2022-04-13 01:04:10|1775.01|1757.21|1774.96|1757.16|1775.01|1757.21|1774.68|1756.88|20
1649811860000|2022-04-13 01:04:20|1774.82|1757.02|1774.9|1757.1|1775.16|1757.36|1774.77|1756.97|21
1649811870000|2022-04-13 01:04:30|1774.89|1757.09|1774.94|1757.14|1775.06|1757.26|1774.84|1757.04|16
1649811880000|2022-04-13 01:04:40|1774.99|1757.19|1774.92|1757.12|1775.09|1757.29|1774.92|1757.12|11
1649811890000|2022-04-13 01:04:50|1774.96|1757.16|1774.47|1756.67|1774.96|1757.16|1774.46|1756.66|13
1649811900000|2022-04-13 01:05:00|1774.48|1756.68|1774.44|1756.64|1774.77|1756.97|1774.44|1756.64|26
1649811910000|2022-04-13 01:05:10|1774.45|1756.65|1774.59|1756.79|1774.59|1756.79|1774.44|1756.64|25
1649811920000|2022-04-13 01:05:20|1774.58|1756.78|1774.66|1756.86|1774.66|1756.86|1774.58|1756.78|13
1649811930000|2022-04-13 01:05:30|1774.45|1756.65|1774.56|1756.76|1774.66|1756.86|1774.45|1756.65|15
1649811940000|2022-04-13 01:05:40|1774.79|1756.99|1775.83|1758.03|1775.96|1758.16|1774.79|1756.99|30
1649811950000|2022-04-13 01:05:50|1775.84|1758.04|1775.45|1757.65|1776.19|1758.39|1775.38|1757.58|24
1649811960000|2022-04-13 01:06:00|1775.38|1757.58|1775.14|1757.34|1775.38|1757.58|1774.9|1757.1|18
1649811970000|2022-04-13 01:06:10|1775.12|1757.32|1775.13|1757.33|1775.22|1757.42|1774.73|1756.93|18
1649811980000|2022-04-13 01:06:20|1774.95|1757.15|1773.43|1755.63|1775.16|1757.36|1773.39|1755.59|14
1649811990000|2022-04-13 01:06:30|1773.45|1755.65|1773.02|1755.22|1773.45|1755.65|1772.85|1755.05|5
1649812000000|2022-04-13 01:06:40|1773.01|1755.21|1772.98|1755.18|1773.01|1755.21|1772.98|1755.18|3
1649812010000|2022-04-13 01:06:50|1772.97|1755.17|1771.59|1753.79|1772.97|1755.17|1771.35|1753.55|22
1649812020000|2022-04-13 01:07:00|1771.63|1753.83|1770.75|1752.95|1771.63|1753.83|1770.31|1752.51|31
1649812030000|2022-04-13 01:07:10|1770.77|1752.97|1770.83|1753.03|1771.22|1753.42|1770.77|1752.97|17
1649812040000|2022-04-13 01:07:20|1770.53|1752.73|1768.86|1751.06|1770.55|1752.75|1768.75|1750.95|32
1649812050000|2022-04-13 01:07:30|1768.72|1750.92|1768.96|1751.16|1769.23|1751.43|1768.43|1750.63|20
1649812060000|2022-04-13 01:07:40|1768.94|1751.14|1769.62|1751.82|1770.08|1752.28|1768.8|1751|28
1649812070000|2022-04-13 01:07:50|1769.58|1751.78|1769.51|1751.71|1770.02|1752.22|1769.48|1751.68|18
1649812080000|2022-04-13 01:08:00|1769.53|1751.73|1769.58|1751.78|1769.64|1751.84|1768.93|1751.13|20
1649812090000|2022-04-13 01:08:10|1769.63|1751.83|1770.24|1752.44|1770.24|1752.44|1769.58|1751.78|17
1649812100000|2022-04-13 01:08:20|1770.18|1752.38|1770.14|1752.34|1770.18|1752.38|1769.69|1751.89|25
1649812110000|2022-04-13 01:08:30|1769.92|1752.12|1769.97|1752.17|1770.22|1752.42|1769.73|1751.93|26
1649812120000|2022-04-13 01:08:40|1770.02|1752.22|1770.14|1752.34|1770.3|1752.5|1769.93|1752.13|12
1649812130000|2022-04-13 01:08:50|1770.09|1752.29|1770.1|1752.3|1770.27|1752.47|1770|1752.2|12
1649812140000|2022-04-13 01:09:00|1769.99|1752.19|1769.9|1752.1|1770.25|1752.45|1769.89|1752.09|10
1649812150000|2022-04-13 01:09:10|1769.91|1752.11|1769.59|1751.79|1770.24|1752.44|1769.58|1751.78|11
1649812160000|2022-04-13 01:09:20|1769.55|1751.75|1769.57|1751.77|1769.57|1751.77|1769.53|1751.73|4
1649812170000|2022-04-13 01:09:30|1769.56|1751.76|1769.4|1751.6|1769.56|1751.76|1769.4|1751.6|10
1649812180000|2022-04-13 01:09:40|1769.2|1751.4|1769.15|1751.35|1769.3|1751.5|1769.1|1751.3|6
1649812190000|2022-04-13 01:09:50|1768.97|1751.17|1768.99|1751.19|1768.99|1751.19|1768.97|1751.17|2
1649812200000|2022-04-13 01:10:00|1768.73|1750.93|1769.11|1751.31|1769.13|1751.33|1768.67|1750.87|18
1649812210000|2022-04-13 01:10:10|1769.12|1751.32|1769.24|1751.44|1769.24|1751.44|1768.89|1751.09|18
1649812220000|2022-04-13 01:10:20|1769.27|1751.47|1769.36|1751.56|1769.4|1751.6|1769.22|1751.42|15
1649812230000|2022-04-13 01:10:30|1769.41|1751.61|1770.67|1752.87|1770.67|1752.87|1769.41|1751.61|16
1649812240000|2022-04-13 01:10:40|1770.68|1752.88|1771.4|1753.6|1771.65|1753.85|1770.66|1752.86|11
1649812250000|2022-04-13 01:10:50|1771.29|1753.49|1770.25|1752.45|1771.29|1753.49|1770.07|1752.27|21
1649812260000|2022-04-13 01:11:00|1770.24|1752.44|1770.68|1752.88|1770.89|1753.09|1770.19|1752.39|16
1649812270000|2022-04-13 01:11:10|1770.6|1752.8|1770.97|1753.17|1771.1|1753.3|1770.6|1752.8|7
1649812280000|2022-04-13 01:11:20|1770.95|1753.15|1769.99|1752.19|1770.96|1753.16|1769.99|1752.19|18
1649812290000|2022-04-13 01:11:30|1769.97|1752.17|1769.91|1752.11|1769.97|1752.17|1769.76|1751.96|12
1649812300000|2022-04-13 01:11:40|1769.89|1752.09|1770.34|1752.54|1770.34|1752.54|1769.79|1751.99|20
1649812310000|2022-04-13 01:11:50|1770.38|1752.58|1769.95|1752.15|1770.38|1752.58|1769.95|1752.15|13
1649812320000|2022-04-13 01:12:00|1769.94|1752.14|1769.72|1751.92|1769.98|1752.18|1769.72|1751.92|17
1649812330000|2022-04-13 01:12:10|1769.78|1751.98|1769.71|1751.91|1769.78|1751.98|1769.69|1751.89|6
1649812340000|2022-04-13 01:12:20|1769.69|1751.89|1769.05|1751.25|1769.71|1751.91|1769.05|1751.25|13
1649812360000|2022-04-13 01:12:40|1768.75|1750.95|1770.34|1752.54|1770.51|1752.71|1768.75|1750.95|18
1649812370000|2022-04-13 01:12:50|1770.36|1752.56|1770.1|1752.3|1770.68|1752.88|1770.09|1752.29|22
1649812380000|2022-04-13 01:13:00|1769.98|1752.18|1770.37|1752.57|1770.37|1752.57|1769.94|1752.14|24
1649812390000|2022-04-13 01:13:10|1770.39|1752.59|1770.57|1752.77|1770.69|1752.89|1770.29|1752.49|18
1649812400000|2022-04-13 01:13:20|1770.59|1752.79|1771.4|1753.6|1771.4|1753.6|1770.59|1752.79|8
1649812410000|2022-04-13 01:13:30|1771.29|1753.49|1770.35|1752.55|1771.29|1753.49|1770.35|1752.55|20
1649812420000|2022-04-13 01:13:40|1770.34|1752.54|1770.46|1752.66|1770.51|1752.71|1770.34|1752.54|5
1649812430000|2022-04-13 01:13:50|1770.4|1752.6|1770.55|1752.75|1770.55|1752.75|1770.4|1752.6|4
1649812440000|2022-04-13 01:14:00|1770.53|1752.73|1770.68|1752.88|1770.99|1753.19|1770.53|1752.73|16
1649812450000|2022-04-13 01:14:10|1770.66|1752.86|1771.4|1753.6|1771.4|1753.6|1770.66|1752.86|9
1649812470000|2022-04-13 01:14:30|1771.36|1753.56|1772.38|1754.58|1772.46|1754.66|1771.33|1753.53|15
1649812480000|2022-04-13 01:14:40|1772.4|1754.6|1772.4|1754.6|1772.51|1754.71|1772.27|1754.47|9
1649812490000|2022-04-13 01:14:50|1772.58|1754.78|1772.38|1754.58|1772.58|1754.78|1772.38|1754.58|3
1649812500000|2022-04-13 01:15:00|1772.4|1754.6|1772.4|1754.6|1772.87|1755.07|1772.4|1754.6|12
1649812510000|2022-04-13 01:15:10|1772.48|1754.68|1772.4|1754.6|1772.48|1754.68|1772.3|1754.5|8
1649812520000|2022-04-13 01:15:20|1772.15|1754.35|1770.62|1752.82|1772.15|1754.35|1770.62|1752.82|17
1649812530000|2022-04-13 01:15:30|1770.68|1752.88|1771.45|1753.65|1771.6|1753.8|1770.68|1752.88|23
1649812540000|2022-04-13 01:15:40|1771.47|1753.67|1771.79|1753.99|1772.23|1754.43|1771.47|1753.67|23
1649812550000|2022-04-13 01:15:50|1771.82|1754.02|1772.39|1754.59|1772.45|1754.65|1771.8|1754|9
1649812560000|2022-04-13 01:16:00|1772.45|1754.65|1772.7|1754.9|1772.7|1754.9|1772.45|1754.65|4
1649812570000|2022-04-13 01:16:10|1772.51|1754.71|1772.6|1754.8|1772.6|1754.8|1772.51|1754.71|2
1649812580000|2022-04-13 01:16:20|1772.56|1754.76|1772.7|1754.9|1772.7|1754.9|1772.56|1754.76|4
1649812590000|2022-04-13 01:16:30|1772.85|1755.05|1773.12|1755.32|1773.15|1755.35|1772.85|1755.05|8
1649812600000|2022-04-13 01:16:40|1773.4|1755.6|1772.67|1754.87|1773.4|1755.6|1772.66|1754.86|13
1649812610000|2022-04-13 01:16:50|1772.47|1754.67|1772.53|1754.73|1772.53|1754.73|1772.47|1754.67|4
1649812620000|2022-04-13 01:17:00|1772.56|1754.76|1770.88|1753.08|1772.56|1754.76|1770.88|1753.08|11
1649812630000|2022-04-13 01:17:10|1770.82|1753.02|1771.2|1753.4|1771.28|1753.48|1770.78|1752.98|20
1649812640000|2022-04-13 01:17:20|1771.11|1753.31|1770.69|1752.89|1771.23|1753.43|1770.69|1752.89|20
1649812650000|2022-04-13 01:17:30|1770.68|1752.88|1770.24|1752.44|1770.75|1752.95|1770.24|1752.44|16
1649812660000|2022-04-13 01:17:40|1770.23|1752.43|1768.67|1750.87|1770.23|1752.43|1768.57|1750.77|14
1649812670000|2022-04-13 01:17:50|1768.55|1750.75|1768.79|1750.99|1768.79|1750.99|1767.43|1749.63|24
1649812680000|2022-04-13 01:18:00|1768.88|1751.08|1769.54|1751.74|1769.54|1751.74|1768.67|1750.87|30
1649812690000|2022-04-13 01:18:10|1769.48|1751.68|1769.15|1751.35|1769.48|1751.68|1768.77|1750.97|30
1649812700000|2022-04-13 01:18:20|1769.11|1751.31|1769.38|1751.58|1769.46|1751.66|1769.01|1751.21|30
1649812710000|2022-04-13 01:18:30|1769.52|1751.72|1768.77|1750.97|1769.52|1751.72|1768.64|1750.84|18
1649812720000|2022-04-13 01:18:40|1768.67|1750.87|1768.67|1750.87|1768.7|1750.9|1768.61|1750.81|6
1649812730000|2022-04-13 01:18:50|1768.87|1751.07|1768.69|1750.89|1768.87|1751.07|1768.64|1750.84|9
1649812740000|2022-04-13 01:19:00|1768.68|1750.88|1768.69|1750.89|1768.75|1750.95|1768.67|1750.87|13
1649812750000|2022-04-13 01:19:10|1768.68|1750.88|1770.55|1752.75|1770.56|1752.76|1768.68|1750.88|30
1649812760000|2022-04-13 01:19:20|1770.53|1752.73|1770.58|1752.78|1770.88|1753.08|1770.38|1752.58|24
1649812770000|2022-04-13 01:19:30|1770.62|1752.82|1771|1753.2|1771.03|1753.23|1770.58|1752.78|23
1649812780000|2022-04-13 01:19:40|1771.02|1753.22|1771.66|1753.86|1771.68|1753.88|1770.96|1753.16|25
1649812790000|2022-04-13 01:19:50|1771.67|1753.87|1771.69|1753.89|1771.73|1753.93|1771.55|1753.75|13
1649812800000|2022-04-13 01:20:00|1771.66|1753.86|1771.13|1753.33|1771.97|1754.17|1771.09|1753.29|29
1649812810000|2022-04-13 01:20:10|1771.1|1753.3|1770.48|1752.68|1771.16|1753.36|1770.46|1752.66|18
1649812820000|2022-04-13 01:20:20|1770.52|1752.72|1769.72|1751.92|1770.6|1752.8|1769.72|1751.92|18
1649812830000|2022-04-13 01:20:30|1769.66|1751.86|1769.66|1751.86|1769.66|1751.86|1768.87|1751.07|29
1649812840000|2022-04-13 01:20:40|1769.58|1751.78|1769.7|1751.9|1769.76|1751.96|1769.58|1751.78|13
1649812850000|2022-04-13 01:20:50|1769.88|1752.08|1769.95|1752.15|1770.1|1752.3|1769.72|1751.92|19
1649812860000|2022-04-13 01:21:00|1769.92|1752.12|1769.97|1752.17|1770.16|1752.36|1769.76|1751.96|21
1649812870000|2022-04-13 01:21:10|1769.93|1752.13|1769.86|1752.06|1769.93|1752.13|1769.7|1751.9|7
1649812880000|2022-04-13 01:21:20|1769.92|1752.12|1769.79|1751.99|1769.97|1752.17|1769.69|1751.89|13
1649812890000|2022-04-13 01:21:30|1769.76|1751.96|1769.76|1751.96|1769.78|1751.98|1769.76|1751.96|3
1649812900000|2022-04-13 01:21:40|1769.81|1752.01|1769.4|1751.6|1769.84|1752.04|1769.4|1751.6|8
1649812910000|2022-04-13 01:21:50|1769.25|1751.45|1768.88|1751.08|1769.25|1751.45|1768.66|1750.86|20
1649812920000|2022-04-13 01:22:00|1768.87|1751.07|1769.51|1751.71|1769.57|1751.77|1768.81|1751.01|19
1649812930000|2022-04-13 01:22:10|1769.46|1751.66|1769.65|1751.85|1769.84|1752.04|1769.46|1751.66|15
1649812940000|2022-04-13 01:22:20|1769.64|1751.84|1770.32|1752.52|1770.32|1752.52|1769.64|1751.84|17
1649812950000|2022-04-13 01:22:30|1770.33|1752.53|1770.49|1752.69|1770.55|1752.75|1770.33|1752.53|9
1649812960000|2022-04-13 01:22:40|1770.48|1752.68|1770.49|1752.69|1770.5|1752.7|1770.4|1752.6|10
1649812970000|2022-04-13 01:22:50|1770.5|1752.7|1770.69|1752.89|1770.72|1752.92|1770.47|1752.67|17
1649812980000|2022-04-13 01:23:00|1770.7|1752.9|1770.73|1752.93|1770.83|1753.03|1770.56|1752.76|12
1649812990000|2022-04-13 01:23:10|1770.77|1752.97|1770.65|1752.85|1770.92|1753.12|1770.45|1752.65|28
1649813000000|2022-04-13 01:23:20|1770.69|1752.89|1770.72|1752.92|1770.77|1752.97|1770.64|1752.84|13
1649813010000|2022-04-13 01:23:30|1770.73|1752.93|1770.92|1753.12|1770.92|1753.12|1770.65|1752.85|21
1649813020000|2022-04-13 01:23:40|1770.89|1753.09|1771.75|1753.95|1771.99|1754.19|1770.73|1752.93|18
1649813030000|2022-04-13 01:23:50|1771.77|1753.97|1771.75|1753.95|1772.03|1754.23|1771.68|1753.88|16
1649813040000|2022-04-13 01:24:00|1771.7|1753.9|1769.38|1751.58|1771.7|1753.9|1769.38|1751.58|32
1649813050000|2022-04-13 01:24:10|1769.37|1751.57|1770.76|1752.96|1770.76|1752.96|1769.37|1751.57|21
1649813060000|2022-04-13 01:24:20|1770.84|1753.04|1770.84|1753.04|1771.41|1753.61|1770.56|1752.76|27
1649813070000|2022-04-13 01:24:30|1770.74|1752.94|1771.42|1753.62|1771.42|1753.62|1770.6|1752.8|22
1649813080000|2022-04-13 01:24:40|1771.41|1753.61|1771.38|1753.58|1771.5|1753.7|1771.2|1753.4|21
1649813090000|2022-04-13 01:24:50|1771.36|1753.56|1770.75|1752.95|1771.39|1753.59|1770.75|1752.95|23
1649813100000|2022-04-13 01:25:00|1770.77|1752.97|1770.56|1752.76|1770.8|1753|1770.45|1752.65|19
1649813110000|2022-04-13 01:25:10|1770.59|1752.79|1770.7|1752.9|1770.7|1752.9|1770.57|1752.77|16
1649813120000|2022-04-13 01:25:20|1770.69|1752.89|1771.4|1753.6|1771.41|1753.61|1770.69|1752.89|19
1649813130000|2022-04-13 01:25:30|1771.39|1753.59|1771.36|1753.56|1771.52|1753.72|1771.36|1753.56|13
1649813140000|2022-04-13 01:25:40|1771.39|1753.59|1771.35|1753.55|1771.39|1753.59|1771.27|1753.47|9
1649813150000|2022-04-13 01:25:50|1771.37|1753.57|1771.5|1753.7|1771.56|1753.76|1771.35|1753.55|14
1649813160000|2022-04-13 01:26:00|1771.51|1753.71|1771.61|1753.81|1771.61|1753.81|1771.5|1753.7|9
1649813170000|2022-04-13 01:26:10|1771.62|1753.82|1771.56|1753.76|1771.62|1753.82|1771.36|1753.56|21
1649813180000|2022-04-13 01:26:20|1771.46|1753.66|1771.57|1753.77|1771.57|1753.77|1771.46|1753.66|6
1649813190000|2022-04-13 01:26:30|1771.49|1753.69|1770.53|1752.73|1771.49|1753.69|1770.28|1752.48|25
1649813200000|2022-04-13 01:26:40|1770.6|1752.8|1770.27|1752.47|1770.62|1752.82|1770.22|1752.42|25
1649813210000|2022-04-13 01:26:50|1770.25|1752.45|1770.26|1752.46|1770.4|1752.6|1770.2|1752.4|21
1649813220000|2022-04-13 01:27:00|1770.28|1752.48|1770.23|1752.43|1770.29|1752.49|1770.23|1752.43|9
1649813230000|2022-04-13 01:27:10|1770.26|1752.46|1768.72|1750.92|1770.26|1752.46|1768.72|1750.92|17
1649813240000|2022-04-13 01:27:20|1768.68|1750.88|1768.74|1750.94|1768.84|1751.04|1768.68|1750.88|3
1649813250000|2022-04-13 01:27:30|1768.68|1750.88|1768.76|1750.96|1768.96|1751.16|1768.48|1750.68|22
1649813260000|2022-04-13 01:27:40|1768.75|1750.95|1768.53|1750.73|1769.07|1751.27|1768.4|1750.6|18
1649813270000|2022-04-13 01:27:50|1768.52|1750.72|1767.94|1750.14|1768.54|1750.74|1767.87|1750.07|10
1649813280000|2022-04-13 01:28:00|1767.75|1749.95|1767.87|1750.07|1767.94|1750.14|1767.75|1749.95|5
1649813290000|2022-04-13 01:28:10|1767.92|1750.12|1768.35|1750.55|1768.84|1751.04|1767.92|1750.12|18
1649813300000|2022-04-13 01:28:20|1768.4|1750.6|1769.5|1751.7|1769.5|1751.7|1768|1750.2|21
1649813310000|2022-04-13 01:28:30|1769.42|1751.62|1769.5|1751.7|1769.5|1751.7|1769.42|1751.62|7
1649813320000|2022-04-13 01:28:40|1769.43|1751.63|1768.84|1751.04|1769.43|1751.63|1768.79|1750.99|12
1649813330000|2022-04-13 01:28:50|1768.76|1750.96|1768.1|1750.3|1768.76|1750.96|1767.95|1750.15|19
1649813340000|2022-04-13 01:29:00|1768.15|1750.35|1769.4|1751.6|1769.43|1751.63|1768.11|1750.31|25
1649813350000|2022-04-13 01:29:10|1769.47|1751.67|1769.44|1751.64|1769.65|1751.85|1769.36|1751.56|22
1649813360000|2022-04-13 01:29:20|1769.45|1751.65|1769.43|1751.63|1769.62|1751.82|1769.39|1751.59|13
1649813370000|2022-04-13 01:29:30|1769.59|1751.79|1770.46|1752.66|1770.49|1752.69|1769.59|1751.79|21
1649813380000|2022-04-13 01:29:40|1770.49|1752.69|1770.85|1753.05|1771.07|1753.27|1770.46|1752.66|20
1649813390000|2022-04-13 01:29:50|1770.84|1753.04|1770.92|1753.12|1771.13|1753.33|1770.68|1752.88|18
1649813400000|2022-04-13 01:30:00|1770.93|1753.13|1770.1|1752.3|1770.94|1753.14|1770.1|1752.3|16
1649813410000|2022-04-13 01:30:10|1770.16|1752.36|1769.85|1752.05|1770.26|1752.46|1769.8|1752|7
1649813420000|2022-04-13 01:30:20|1769.75|1751.95|1769.8|1752|1769.8|1752|1769.73|1751.93|5
1649813430000|2022-04-13 01:30:30|1769.85|1752.05|1769.64|1751.84|1769.85|1752.05|1769.6|1751.8|5
1649813440000|2022-04-13 01:30:40|1769.7|1751.9|1769.57|1751.77|1769.7|1751.9|1769.55|1751.75|6
1649813450000|2022-04-13 01:30:50|1769.6|1751.8|1769.6|1751.8|1769.6|1751.8|1769.6|1751.8|1
1649813460000|2022-04-13 01:31:00|1769.76|1751.96|1769.8|1752|1769.8|1752|1769.7|1751.9|6
1649813470000|2022-04-13 01:31:10|1769.86|1752.06|1770.54|1752.74|1770.58|1752.78|1769.52|1751.72|17
1649813480000|2022-04-13 01:31:20|1770.59|1752.79|1771.53|1753.73|1771.57|1753.77|1770.47|1752.67|19
1649813490000|2022-04-13 01:31:30|1772.02|1754.22|1772.73|1754.93|1772.73|1754.93|1772.02|1754.22|17
1649813500000|2022-04-13 01:31:40|1772.75|1754.95|1773.44|1755.64|1773.44|1755.64|1772.75|1754.95|8
1649813510000|2022-04-13 01:31:50|1773.3|1755.5|1773.4|1755.6|1773.4|1755.6|1773.3|1755.5|3
1649813520000|2022-04-13 01:32:00|1773.33|1755.53|1773.37|1755.57|1773.4|1755.6|1773.29|1755.49|8
1649813530000|2022-04-13 01:32:10|1773.4|1755.6|1773.31|1755.51|1773.4|1755.6|1772.6|1754.8|11
1649813540000|2022-04-13 01:32:20|1773.32|1755.52|1774.39|1756.59|1774.4|1756.6|1773.32|1755.52|14
1649813550000|2022-04-13 01:32:30|1774.41|1756.61|1774.04|1756.24|1774.75|1756.95|1773.96|1756.16|21
1649813560000|2022-04-13 01:32:40|1774.01|1756.21|1774.4|1756.6|1774.4|1756.6|1773.89|1756.09|25
1649813570000|2022-04-13 01:32:50|1774.42|1756.62|1774.05|1756.25|1774.43|1756.63|1773.85|1756.05|24
1649813580000|2022-04-13 01:33:00|1774.04|1756.24|1773.99|1756.19|1774.18|1756.38|1773.8|1756|20
1649813590000|2022-04-13 01:33:10|1773.96|1756.16|1774.63|1756.83|1774.63|1756.83|1773.96|1756.16|16
1649813600000|2022-04-13 01:33:20|1774.53|1756.73|1775.37|1757.57|1775.37|1757.57|1774.53|1756.73|17
1649813610000|2022-04-13 01:33:30|1775.32|1757.52|1775.4|1757.6|1775.44|1757.64|1775.25|1757.45|10
1649813630000|2022-04-13 01:33:50|1775.3|1757.5|1775.4|1757.6|1775.4|1757.6|1775.3|1757.5|2
1649813640000|2022-04-13 01:34:00|1775.34|1757.54|1775.4|1757.6|1775.65|1757.85|1775.28|1757.48|9
1649813650000|2022-04-13 01:34:10|1775.59|1757.79|1775.4|1757.6|1775.85|1758.05|1775.35|1757.55|12
1649813660000|2022-04-13 01:34:20|1775.53|1757.73|1776.64|1758.84|1776.65|1758.85|1775.4|1757.6|15
1649813670000|2022-04-13 01:34:30|1776.65|1758.85|1776.49|1758.69|1776.65|1758.85|1776.39|1758.59|12
1649813680000|2022-04-13 01:34:40|1776.39|1758.59|1775.14|1757.34|1776.39|1758.59|1775.13|1757.33|22
1649813690000|2022-04-13 01:34:50|1775.13|1757.33|1775.16|1757.36|1775.22|1757.42|1774.87|1757.07|21
1649813700000|2022-04-13 01:35:00|1775.28|1757.48|1775.75|1757.95|1775.84|1758.04|1775.28|1757.48|12
1649813710000|2022-04-13 01:35:10|1775.52|1757.72|1775.75|1757.95|1775.75|1757.95|1775.52|1757.72|4
1649813720000|2022-04-13 01:35:20|1775.55|1757.75|1775.55|1757.75|1775.6|1757.8|1775.07|1757.27|16
1649813730000|2022-04-13 01:35:30|1775.48|1757.68|1776.88|1759.08|1776.88|1759.08|1775.4|1757.6|15
1649813740000|2022-04-13 01:35:40|1776.92|1759.12|1777.68|1759.88|1777.68|1759.88|1776.92|1759.12|11
1649813750000|2022-04-13 01:35:50|1777.38|1759.58|1777.63|1759.83|1777.63|1759.83|1777.12|1759.32|14
1649813760000|2022-04-13 01:36:00|1777.49|1759.69|1777.62|1759.82|1777.69|1759.89|1777.48|1759.68|8
1649813770000|2022-04-13 01:36:10|1777.57|1759.77|1778.4|1760.6|1778.4|1760.6|1777.57|1759.77|10
1649813780000|2022-04-13 01:36:20|1778.58|1760.78|1778.92|1761.12|1779.12|1761.32|1778.4|1760.6|12
1649813790000|2022-04-13 01:36:30|1778.94|1761.14|1780.4|1762.6|1780.4|1762.6|1778.94|1761.14|8
1649813810000|2022-04-13 01:36:50|1780.39|1762.59|1780.43|1762.63|1780.43|1762.63|1780.39|1762.59|2
1649813820000|2022-04-13 01:37:00|1780.31|1762.51|1779.63|1761.83|1780.4|1762.6|1779.53|1761.73|12
1649813830000|2022-04-13 01:37:10|1779.51|1761.71|1779.51|1761.71|1779.53|1761.73|1779.51|1761.71|3
1649813840000|2022-04-13 01:37:20|1779.49|1761.69|1779.19|1761.39|1779.65|1761.85|1779.19|1761.39|12
1649813850000|2022-04-13 01:37:30|1779.36|1761.56|1778.86|1761.06|1779.36|1761.56|1778.78|1760.98|16
1649813860000|2022-04-13 01:37:40|1778.87|1761.07|1778.82|1761.02|1778.9|1761.1|1778.8|1761|9
1649813870000|2022-04-13 01:37:50|1778.85|1761.05|1779.3|1761.5|1779.3|1761.5|1778.83|1761.03|14
1649813880000|2022-04-13 01:38:00|1779.48|1761.68|1779.51|1761.71|1779.52|1761.72|1779.48|1761.68|3
1649813900000|2022-04-13 01:38:20|1779.5|1761.7|1779.4|1761.6|1779.62|1761.82|1779.4|1761.6|8
1649813910000|2022-04-13 01:38:30|1779.32|1761.52|1779.51|1761.71|1779.51|1761.71|1779.32|1761.52|10
1649813920000|2022-04-13 01:38:40|1779.46|1761.66|1779.12|1761.32|1779.51|1761.71|1779.12|1761.32|5
1649813930000|2022-04-13 01:38:50|1779.17|1761.37|1779.51|1761.71|1779.81|1762.01|1779.12|1761.32|9
1649813940000|2022-04-13 01:39:00|1779.66|1761.86|1779.59|1761.79|1779.66|1761.86|1779.51|1761.71|9
1649813950000|2022-04-13 01:39:10|1779.81|1762.01|1779.68|1761.88|1780.4|1762.6|1779.66|1761.86|10
1649813960000|2022-04-13 01:39:20|1779.61|1761.81|1780.4|1762.6|1780.47|1762.67|1779.61|1761.81|6
1649813970000|2022-04-13 01:39:30|1780.39|1762.59|1781.09|1763.29|1781.13|1763.33|1780.39|1762.59|17
1649813980000|2022-04-13 01:39:40|1780.95|1763.15|1780.84|1763.04|1780.95|1763.15|1780.64|1762.84|12
1649813990000|2022-04-13 01:39:50|1780.8|1763|1780.62|1762.82|1780.92|1763.12|1780.47|1762.67|16
1649814000000|2022-04-13 01:40:00|1780.67|1762.87|1780.67|1762.87|1780.67|1762.87|1780.46|1762.66|7
1649814010000|2022-04-13 01:40:10|1780.65|1762.85|1780.47|1762.67|1780.75|1762.95|1780.46|1762.66|15
1649814020000|2022-04-13 01:40:20|1780.53|1762.73|1780.9|1763.1|1780.92|1763.12|1780.51|1762.71|7
1649814030000|2022-04-13 01:40:30|1780.93|1763.13|1780.94|1763.14|1781.1|1763.3|1780.65|1762.85|16
1649814040000|2022-04-13 01:40:40|1780.96|1763.16|1781.45|1763.65|1781.5|1763.7|1780.94|1763.14|18
1649814050000|2022-04-13 01:40:50|1781.46|1763.66|1781.4|1763.6|1781.46|1763.66|1781.4|1763.6|7
1649814060000|2022-04-13 01:41:00|1781.45|1763.65|1782.36|1764.56|1782.49|1764.69|1781.45|1763.65|14
1649814070000|2022-04-13 01:41:10|1782.63|1764.83|1782.77|1764.97|1782.78|1764.98|1782.62|1764.82|5
1649814080000|2022-04-13 01:41:20|1782.78|1764.98|1783.23|1765.43|1783.23|1765.43|1782.7|1764.9|7
1649814090000|2022-04-13 01:41:30|1783.35|1765.55|1783.34|1765.54|1783.38|1765.58|1783.27|1765.47|11
1649814100000|2022-04-13 01:41:40|1783.35|1765.55|1783.13|1765.33|1783.38|1765.58|1782.93|1765.13|12
1649814110000|2022-04-13 01:41:50|1783.18|1765.38|1783.08|1765.28|1783.18|1765.38|1782.85|1765.05|6
1649814120000|2022-04-13 01:42:00|1783.03|1765.23|1781.68|1763.88|1783.03|1765.23|1781.68|1763.88|19
1649814130000|2022-04-13 01:42:10|1781.71|1763.91|1780.13|1762.33|1781.71|1763.91|1780.13|1762.33|19
1649814140000|2022-04-13 01:42:20|1780.18|1762.38|1780.03|1762.23|1780.18|1762.38|1779.99|1762.19|3
1649814150000|2022-04-13 01:42:30|1780.08|1762.28|1780.13|1762.33|1780.13|1762.33|1780.03|1762.23|6
1649814160000|2022-04-13 01:42:40|1780.23|1762.43|1780.33|1762.53|1780.39|1762.59|1780.18|1762.38|14
1649814170000|2022-04-13 01:42:50|1780.08|1762.28|1780.33|1762.53|1780.33|1762.53|1780.03|1762.23|9
1649814180000|2022-04-13 01:43:00|1780.34|1762.54|1780.28|1762.48|1780.4|1762.6|1780.28|1762.48|4
1649814190000|2022-04-13 01:43:10|1779.79|1761.99|1780.06|1762.26|1780.17|1762.37|1779.79|1761.99|11
1649814200000|2022-04-13 01:43:20|1780.05|1762.25|1780.03|1762.23|1780.11|1762.31|1779.86|1762.06|9
1649814210000|2022-04-13 01:43:30|1779.84|1762.04|1780.4|1762.6|1780.46|1762.66|1779.78|1761.98|18
1649814220000|2022-04-13 01:43:40|1780.46|1762.66|1781.16|1763.36|1781.25|1763.45|1780.46|1762.66|19
1649814230000|2022-04-13 01:43:50|1781.17|1763.37|1780.35|1762.55|1781.19|1763.39|1780.35|1762.55|14
1649814240000|2022-04-13 01:44:00|1780.34|1762.54|1780.72|1762.92|1780.73|1762.93|1780.34|1762.54|8
1649814250000|2022-04-13 01:44:10|1780.7|1762.9|1780.76|1762.96|1780.82|1763.02|1780.7|1762.9|8
1649814260000|2022-04-13 01:44:20|1780.8|1763|1780.86|1763.06|1780.87|1763.07|1780.69|1762.89|15
1649814270000|2022-04-13 01:44:30|1780.74|1762.94|1780.24|1762.44|1780.86|1763.06|1780.24|1762.44|18
1649814280000|2022-04-13 01:44:40|1780.26|1762.46|1780.32|1762.52|1780.32|1762.52|1780.16|1762.36|19
1649814290000|2022-04-13 01:44:50|1780.29|1762.49|1780.25|1762.45|1780.31|1762.51|1780.02|1762.22|15
1649814300000|2022-04-13 01:45:00|1780.17|1762.37|1780.43|1762.63|1780.6|1762.8|1780.17|1762.37|13
1649814310000|2022-04-13 01:45:10|1780.6|1762.8|1780.7|1762.9|1780.7|1762.9|1780.43|1762.63|9
1649814320000|2022-04-13 01:45:20|1780.72|1762.92|1780.71|1762.91|1780.75|1762.95|1780.71|1762.91|6
1649814330000|2022-04-13 01:45:30|1780.73|1762.93|1780.45|1762.65|1780.73|1762.93|1780.4|1762.6|8
1649814340000|2022-04-13 01:45:40|1780.38|1762.58|1780|1762.2|1780.45|1762.65|1779.95|1762.15|14
1649814350000|2022-04-13 01:45:50|1780.05|1762.25|1781.44|1763.64|1781.45|1763.65|1780.05|1762.25|15
1649814360000|2022-04-13 01:46:00|1781.59|1763.79|1781.58|1763.78|1781.59|1763.79|1781.55|1763.75|5
1649814370000|2022-04-13 01:46:10|1781.57|1763.77|1781.57|1763.77|1781.57|1763.77|1781.57|1763.77|1
1649814380000|2022-04-13 01:46:20|1781.55|1763.75|1781.8|1764|1781.9|1764.1|1781.53|1763.73|11
1649814390000|2022-04-13 01:46:30|1781.72|1763.92|1781.9|1764.1|1781.9|1764.1|1781.68|1763.88|13
1649814400000|2022-04-13 01:46:40|1781.8|1764|1781.79|1763.99|1782.05|1764.25|1781.7|1763.9|13
1649814410000|2022-04-13 01:46:50|1781.84|1764.04|1781.82|1764.02|1781.84|1764.04|1781.82|1764.02|2
1649814420000|2022-04-13 01:47:00|1781.79|1763.99|1781.6|1763.8|1781.82|1764.02|1781.6|1763.8|6
1649814430000|2022-04-13 01:47:10|1781.64|1763.84|1781.7|1763.9|1781.7|1763.9|1781.64|1763.84|2
1649814440000|2022-04-13 01:47:20|1781.74|1763.94|1781.13|1763.33|1781.74|1763.94|1781.06|1763.26|19
1649814450000|2022-04-13 01:47:30|1781.12|1763.32|1780.87|1763.07|1781.15|1763.35|1780.78|1762.98|11
1649814460000|2022-04-13 01:47:40|1780.86|1763.06|1780.7|1762.9|1780.87|1763.07|1780.7|1762.9|9
1649814470000|2022-04-13 01:47:50|1780.74|1762.94|1780.42|1762.62|1780.74|1762.94|1780.31|1762.51|16
1649814480000|2022-04-13 01:48:00|1780.41|1762.61|1780.18|1762.38|1780.41|1762.61|1780.11|1762.31|14
1649814490000|2022-04-13 01:48:10|1780.21|1762.41|1779.97|1762.17|1780.21|1762.41|1779.97|1762.17|9
1649814500000|2022-04-13 01:48:20|1779.96|1762.16|1779.66|1761.86|1779.96|1762.16|1779.57|1761.77|17
1649814510000|2022-04-13 01:48:30|1779.67|1761.87|1778.3|1760.5|1779.67|1761.87|1778.3|1760.5|21
1649814520000|2022-04-13 01:48:40|1778.29|1760.49|1777.86|1760.06|1778.29|1760.49|1777.78|1759.98|20
1649814530000|2022-04-13 01:48:50|1777.85|1760.05|1777.64|1759.84|1777.9|1760.1|1777.64|1759.84|14
1649814540000|2022-04-13 01:49:00|1777.63|1759.83|1777.7|1759.9|1777.8|1760|1777.6|1759.8|12
1649814550000|2022-04-13 01:49:10|1777.77|1759.97|1778.49|1760.69|1778.73|1760.93|1777.7|1759.9|23
1649814560000|2022-04-13 01:49:20|1778.5|1760.7|1778.13|1760.33|1778.68|1760.88|1778.13|1760.33|16
1649814570000|2022-04-13 01:49:30|1778.09|1760.29|1778.14|1760.34|1778.14|1760.34|1778.09|1760.29|6
1649814580000|2022-04-13 01:49:40|1777.68|1759.88|1777.69|1759.89|1778.14|1760.34|1777.68|1759.88|15
1649814590000|2022-04-13 01:49:50|1778.02|1760.22|1778.45|1760.65|1778.53|1760.73|1777.97|1760.17|19
1649814600000|2022-04-13 01:50:00|1778.52|1760.72|1778.61|1760.81|1778.63|1760.83|1778.1|1760.3|27
1649814610000|2022-04-13 01:50:10|1778.48|1760.68|1779.01|1761.21|1779.01|1761.21|1778.48|1760.68|5
1649814620000|2022-04-13 01:50:20|1779.04|1761.24|1779.11|1761.31|1779.16|1761.36|1778.87|1761.07|13
1649814630000|2022-04-13 01:50:30|1779.14|1761.34|1779.63|1761.83|1779.63|1761.83|1779.13|1761.33|12
1649814640000|2022-04-13 01:50:40|1779.68|1761.88|1779|1761.2|1779.79|1761.99|1779|1761.2|19
1649814650000|2022-04-13 01:50:50|1779.01|1761.21|1778.97|1761.17|1779.14|1761.34|1778.6|1760.8|17
1649814660000|2022-04-13 01:51:00|1778.99|1761.19|1779.37|1761.57|1779.37|1761.57|1778.92|1761.12|18
1649814670000|2022-04-13 01:51:10|1779.35|1761.55|1779.72|1761.92|1779.72|1761.92|1779.31|1761.51|11
1649814680000|2022-04-13 01:51:20|1779.7|1761.9|1780.55|1762.75|1780.55|1762.75|1779.7|1761.9|14
1649814690000|2022-04-13 01:51:30|1780.67|1762.87|1782.38|1764.58|1782.38|1764.58|1780.61|1762.81|29
1649814700000|2022-04-13 01:51:40|1782.37|1764.57|1782.58|1764.78|1782.63|1764.83|1781.99|1764.19|16
1649814710000|2022-04-13 01:51:50|1782.62|1764.82|1782.69|1764.89|1782.73|1764.93|1782.62|1764.82|8
1649814720000|2022-04-13 01:52:00|1782.66|1764.86|1782.71|1764.91|1782.71|1764.91|1782.59|1764.79|11
1649814730000|2022-04-13 01:52:10|1782.74|1764.94|1783.31|1765.51|1783.4|1765.6|1782.74|1764.94|5
1649814740000|2022-04-13 01:52:20|1783.4|1765.6|1783.4|1765.6|1783.4|1765.6|1783.4|1765.6|1
1649814750000|2022-04-13 01:52:30|1783.48|1765.68|1782.71|1764.91|1783.53|1765.73|1782.68|1764.88|16
1649814760000|2022-04-13 01:52:40|1782.68|1764.88|1781.79|1763.99|1782.7|1764.9|1781.79|1763.99|23
1649814770000|2022-04-13 01:52:50|1782.07|1764.27|1781.98|1764.18|1782.61|1764.81|1781.98|1764.18|18
1649814780000|2022-04-13 01:53:00|1781.9|1764.1|1782.04|1764.24|1782.08|1764.28|1781.84|1764.04|28
1649814790000|2022-04-13 01:53:10|1782.08|1764.28|1782.02|1764.22|1782.08|1764.28|1782.02|1764.22|10
1649814800000|2022-04-13 01:53:20|1782|1764.2|1781.99|1764.19|1782.19|1764.39|1781.85|1764.05|24
1649814810000|2022-04-13 01:53:30|1781.94|1764.14|1781.98|1764.18|1782.18|1764.38|1781.87|1764.07|18
1649814820000|2022-04-13 01:53:40|1782.16|1764.36|1782.33|1764.53|1782.33|1764.53|1781.87|1764.07|12
1649814830000|2022-04-13 01:53:50|1782.34|1764.54|1782.34|1764.54|1782.39|1764.59|1782.34|1764.54|11
1649814840000|2022-04-13 01:54:00|1782.36|1764.56|1782.69|1764.89|1782.69|1764.89|1782.36|1764.56|13
1649814850000|2022-04-13 01:54:10|1782.71|1764.91|1782.67|1764.87|1782.71|1764.91|1782.55|1764.75|9
1649814860000|2022-04-13 01:54:20|1782.68|1764.88|1782.66|1764.86|1782.7|1764.9|1782.55|1764.75|11
1649814870000|2022-04-13 01:54:30|1782.67|1764.87|1782.61|1764.81|1782.78|1764.98|1782.6|1764.8|9
1649814880000|2022-04-13 01:54:40|1782.65|1764.85|1782.85|1765.05|1782.98|1765.18|1782.61|1764.81|24
1649814890000|2022-04-13 01:54:50|1782.86|1765.06|1782.74|1764.94|1782.86|1765.06|1782.5|1764.7|11
1649814900000|2022-04-13 01:55:00|1782.68|1764.88|1782.9|1765.1|1783.35|1765.55|1782.61|1764.81|26
1649814910000|2022-04-13 01:55:10|1782.89|1765.09|1782.9|1765.1|1782.97|1765.17|1782.89|1765.09|10
1649814920000|2022-04-13 01:55:20|1782.89|1765.09|1782.64|1764.84|1782.91|1765.11|1782.64|1764.84|14
1649814930000|2022-04-13 01:55:30|1782.79|1764.99|1782.79|1764.99|1782.91|1765.11|1782.7|1764.9|12
1649814940000|2022-04-13 01:55:40|1782.84|1765.04|1783.43|1765.63|1783.43|1765.63|1782.84|1765.04|12
1649814950000|2022-04-13 01:55:50|1783.63|1765.83|1783.67|1765.87|1783.71|1765.91|1783.63|1765.83|6
1649814960000|2022-04-13 01:56:00|1783.72|1765.92|1783.67|1765.87|1784.17|1766.37|1783.65|1765.85|7
1649814970000|2022-04-13 01:56:10|1783.92|1766.12|1783.65|1765.85|1783.95|1766.15|1783.65|1765.85|14
1649814980000|2022-04-13 01:56:20|1783.69|1765.89|1783.64|1765.84|1783.69|1765.89|1783.48|1765.68|12
1649814990000|2022-04-13 01:56:30|1783.75|1765.95|1783.75|1765.95|1783.79|1765.99|1783.75|1765.95|3
1649815000000|2022-04-13 01:56:40|1783.64|1765.84|1783.74|1765.94|1783.82|1766.02|1783.64|1765.84|7
1649815010000|2022-04-13 01:56:50|1783.67|1765.87|1783.69|1765.89|1783.78|1765.98|1783.67|1765.87|5
1649815020000|2022-04-13 01:57:00|1783.8|1766|1784.14|1766.34|1784.19|1766.39|1783.8|1766|7
1649815030000|2022-04-13 01:57:10|1784.15|1766.35|1783.64|1765.84|1784.15|1766.35|1783.63|1765.83|16
1649815040000|2022-04-13 01:57:20|1783.65|1765.85|1783.61|1765.81|1783.72|1765.92|1783.51|1765.71|9
1649815050000|2022-04-13 01:57:30|1783.51|1765.71|1782.89|1765.09|1783.56|1765.76|1782.86|1765.06|18
1649815060000|2022-04-13 01:57:40|1782.61|1764.81|1782.06|1764.26|1782.61|1764.81|1781.76|1763.96|21
1649815070000|2022-04-13 01:57:50|1781.88|1764.08|1781.88|1764.08|1781.97|1764.17|1781.81|1764.01|20
1649815080000|2022-04-13 01:58:00|1781.87|1764.07|1781.97|1764.17|1782.01|1764.21|1781.87|1764.07|14
1649815090000|2022-04-13 01:58:10|1781.99|1764.19|1782.45|1764.65|1782.48|1764.68|1781.99|1764.19|19
1649815100000|2022-04-13 01:58:20|1782.44|1764.64|1783.31|1765.51|1783.32|1765.52|1782.44|1764.64|17
1649815110000|2022-04-13 01:58:30|1783.32|1765.52|1783.58|1765.78|1783.58|1765.78|1783.32|1765.52|3
1649815120000|2022-04-13 01:58:40|1783.55|1765.75|1782.89|1765.09|1783.55|1765.75|1782.89|1765.09|20
1649815130000|2022-04-13 01:58:50|1782.92|1765.12|1782.92|1765.12|1782.96|1765.16|1782.79|1764.99|20
1649815140000|2022-04-13 01:59:00|1782.94|1765.14|1783.1|1765.3|1783.11|1765.31|1782.91|1765.11|17
1649815150000|2022-04-13 01:59:10|1783.11|1765.31|1783.47|1765.67|1783.48|1765.68|1783.09|1765.29|18
1649815160000|2022-04-13 01:59:20|1783.48|1765.68|1783.59|1765.79|1783.59|1765.79|1783.38|1765.58|4
1649815170000|2022-04-13 01:59:30|1783.65|1765.85|1783.65|1765.85|1783.65|1765.85|1783.65|1765.85|1
1649815180000|2022-04-13 01:59:40|1783.61|1765.81|1783.64|1765.84|1783.64|1765.84|1783.61|1765.81|7
1649815190000|2022-04-13 01:59:50|1783.6|1765.8|1784.05|1766.25|1784.28|1766.48|1783.6|1765.8|13
1649815200000|2022-04-13 02:00:00|1783.73|1765.93|1784.24|1766.44|1784.37|1766.57|1783.73|1765.93|11
1649815210000|2022-04-13 02:00:10|1784.18|1766.38|1784.26|1766.46|1784.41|1766.61|1783.79|1765.99|23
1649815220000|2022-04-13 02:00:20|1784.31|1766.51|1784.28|1766.48|1784.37|1766.57|1784.26|1766.46|6
1649815230000|2022-04-13 02:00:30|1784.26|1766.46|1783.7|1765.9|1784.28|1766.48|1783.52|1765.72|14
1649815240000|2022-04-13 02:00:40|1783.66|1765.86|1783.65|1765.85|1783.66|1765.86|1783.54|1765.74|11
1649815250000|2022-04-13 02:00:50|1783.61|1765.81|1783.6|1765.8|1783.66|1765.86|1783.57|1765.77|5
1649815260000|2022-04-13 02:01:00|1783.66|1765.86|1783.66|1765.86|1784.32|1766.52|1783.64|1765.84|17
1649815270000|2022-04-13 02:01:10|1783.68|1765.88|1783.75|1765.95|1783.94|1766.14|1783.68|1765.88|8
1649815280000|2022-04-13 02:01:20|1783.81|1766.01|1783.73|1765.93|1783.81|1766.01|1783.73|1765.93|7
1649815290000|2022-04-13 02:01:30|1783.62|1765.82|1783.75|1765.95|1783.79|1765.99|1783.49|1765.69|17
1649815300000|2022-04-13 02:01:40|1783.62|1765.82|1783.69|1765.89|1783.78|1765.98|1783.62|1765.82|13
1649815310000|2022-04-13 02:01:50|1783.62|1765.82|1783.65|1765.85|1783.72|1765.92|1783.59|1765.79|13
1649815320000|2022-04-13 02:02:00|1783.67|1765.87|1783.64|1765.84|1783.83|1766.03|1783.62|1765.82|9
1649815330000|2022-04-13 02:02:10|1783.65|1765.85|1784.1|1766.3|1784.11|1766.31|1783.63|1765.83|17
1649815340000|2022-04-13 02:02:20|1784.02|1766.22|1783.68|1765.88|1784.02|1766.22|1783.67|1765.87|13
1649815350000|2022-04-13 02:02:30|1783.67|1765.87|1783.58|1765.78|1783.67|1765.87|1783.58|1765.78|4
1649815360000|2022-04-13 02:02:40|1783.5|1765.7|1783.1|1765.3|1783.51|1765.71|1783.07|1765.27|9
1649815370000|2022-04-13 02:02:50|1782.85|1765.05|1782.85|1765.05|1782.85|1765.05|1782.81|1765.01|3
1649815390000|2022-04-13 02:03:10|1782.82|1765.02|1782.78|1764.98|1782.82|1765.02|1782.75|1764.95|3
1649815400000|2022-04-13 02:03:20|1782.71|1764.91|1782.72|1764.92|1782.72|1764.92|1782.71|1764.91|2
1649815410000|2022-04-13 02:03:30|1782.74|1764.94|1783.38|1765.58|1783.38|1765.58|1782.74|1764.94|14
1649815420000|2022-04-13 02:03:40|1783.37|1765.57|1783.63|1765.83|1783.78|1765.98|1783.37|1765.57|6
1649815430000|2022-04-13 02:03:50|1783.64|1765.84|1783.8|1766|1783.8|1766|1783.63|1765.83|12
1649815440000|2022-04-13 02:04:00|1783.82|1766.02|1784.09|1766.29|1784.09|1766.29|1783.6|1765.8|14
1649815450000|2022-04-13 02:04:10|1784.13|1766.33|1784.34|1766.54|1784.34|1766.54|1784.13|1766.33|2
1649815460000|2022-04-13 02:04:20|1784.33|1766.53|1784.33|1766.53|1784.33|1766.53|1784.33|1766.53|1
1649815470000|2022-04-13 02:04:30|1784.29|1766.49|1784.34|1766.54|1784.34|1766.54|1784.29|1766.49|3
1649815480000|2022-04-13 02:04:40|1784.3|1766.5|1784.41|1766.61|1784.41|1766.61|1784.3|1766.5|4
1649815490000|2022-04-13 02:04:50|1784.35|1766.55|1784.35|1766.55|1784.35|1766.55|1784.35|1766.55|1
1649815500000|2022-04-13 02:05:00|1784.34|1766.54|1784.34|1766.54|1784.34|1766.54|1784.32|1766.52|3
1649815510000|2022-04-13 02:05:10|1784.24|1766.44|1784.26|1766.46|1784.26|1766.46|1784.24|1766.44|2
1649815520000|2022-04-13 02:05:20|1784.27|1766.47|1784.43|1766.63|1784.43|1766.63|1784.27|1766.47|2
1649815530000|2022-04-13 02:05:30|1784.41|1766.61|1784.42|1766.62|1784.42|1766.62|1784.37|1766.57|4
1649815540000|2022-04-13 02:05:40|1784.43|1766.63|1784.97|1767.17|1784.97|1767.17|1784.43|1766.63|17
1649815550000|2022-04-13 02:05:50|1785.15|1767.35|1785.15|1767.35|1785.15|1767.35|1785.15|1767.35|1
1649815560000|2022-04-13 02:06:00|1785.18|1767.38|1785.19|1767.39|1785.19|1767.39|1785.18|1767.38|2
1649815570000|2022-04-13 02:06:10|1785.13|1767.33|1785.13|1767.33|1785.13|1767.33|1785.13|1767.33|1
1649815580000|2022-04-13 02:06:20|1785.25|1767.45|1786.45|1768.65|1786.45|1768.65|1785.25|1767.45|25
1649815590000|2022-04-13 02:06:30|1786.49|1768.69|1786.49|1768.69|1786.49|1768.69|1786.49|1768.69|1
1649815600000|2022-04-13 02:06:40|1786.55|1768.75|1785.62|1767.82|1786.55|1768.75|1785.51|1767.71|21
1649815610000|2022-04-13 02:06:50|1785.78|1767.98|1785.71|1767.91|1786.06|1768.26|1785.67|1767.87|19
1649815620000|2022-04-13 02:07:00|1785.61|1767.81|1785.54|1767.74|1785.64|1767.84|1785.51|1767.71|21
1649815630000|2022-04-13 02:07:10|1785.49|1767.69|1785.51|1767.71|1785.84|1768.04|1785.42|1767.62|22
1649815640000|2022-04-13 02:07:20|1785.41|1767.61|1785.51|1767.71|1785.55|1767.75|1785.35|1767.55|16
1649815650000|2022-04-13 02:07:30|1785.55|1767.75|1785.47|1767.67|1785.57|1767.77|1785.42|1767.62|23
1649815660000|2022-04-13 02:07:40|1785.36|1767.56|1784.76|1766.96|1785.49|1767.69|1784.71|1766.91|27
1649815670000|2022-04-13 02:07:50|1784.79|1766.99|1784.73|1766.93|1784.86|1767.06|1784.73|1766.93|23
1649815680000|2022-04-13 02:08:00|1784.72|1766.92|1784.52|1766.72|1784.74|1766.94|1784.5|1766.7|15
1649815690000|2022-04-13 02:08:10|1784.39|1766.59|1784.43|1766.63|1784.43|1766.63|1784.39|1766.59|2
1649815700000|2022-04-13 02:08:20|1784.4|1766.6|1784.43|1766.63|1784.43|1766.63|1784.4|1766.6|2
1649815710000|2022-04-13 02:08:30|1784.42|1766.62|1784.42|1766.62|1784.42|1766.62|1784.42|1766.62|1
1649815720000|2022-04-13 02:08:40|1784.53|1766.73|1784.77|1766.97|1784.77|1766.97|1784.46|1766.66|10
1649815730000|2022-04-13 02:08:50|1784.7|1766.9|1784.52|1766.72|1784.7|1766.9|1784.5|1766.7|23
1649815740000|2022-04-13 02:09:00|1784.51|1766.71|1784.76|1766.96|1784.76|1766.96|1784.44|1766.64|16
1649815750000|2022-04-13 02:09:10|1784.78|1766.98|1784.8|1767|1784.89|1767.09|1784.62|1766.82|28
1649815760000|2022-04-13 02:09:20|1784.81|1767.01|1785.64|1767.84|1785.64|1767.84|1784.8|1767|21
1649815770000|2022-04-13 02:09:30|1785.71|1767.91|1785.51|1767.71|1785.71|1767.91|1785.5|1767.7|8
1649815780000|2022-04-13 02:09:40|1785.5|1767.7|1784.99|1767.19|1785.52|1767.72|1784.98|1767.18|9
1649815790000|2022-04-13 02:09:50|1784.96|1767.16|1784.56|1766.76|1785.08|1767.28|1784.52|1766.72|20
1649815800000|2022-04-13 02:10:00|1784.59|1766.79|1784.12|1766.32|1784.8|1767|1784.12|1766.32|23
1649815810000|2022-04-13 02:10:10|1784.13|1766.33|1783.88|1766.08|1784.13|1766.33|1783.6|1765.8|23
1649815820000|2022-04-13 02:10:20|1783.83|1766.03|1783.5|1765.7|1783.83|1766.03|1783.5|1765.7|16
1649815830000|2022-04-13 02:10:30|1783.48|1765.68|1783.45|1765.65|1783.49|1765.69|1783.44|1765.64|12
1649815840000|2022-04-13 02:10:40|1783.52|1765.72|1783.52|1765.72|1783.55|1765.75|1783.45|1765.65|17
1649815850000|2022-04-13 02:10:50|1783.44|1765.64|1783.13|1765.33|1783.45|1765.65|1783|1765.2|16
1649815860000|2022-04-13 02:11:00|1782.8|1765|1783.23|1765.43|1783.28|1765.48|1782.8|1765|12
1649815870000|2022-04-13 02:11:10|1783.27|1765.47|1783.21|1765.41|1783.27|1765.47|1783.21|1765.41|9
1649815880000|2022-04-13 02:11:20|1783.2|1765.4|1783.23|1765.43|1783.3|1765.5|1782.98|1765.18|9
1649815890000|2022-04-13 02:11:30|1783.21|1765.41|1783.22|1765.42|1783.22|1765.42|1783.2|1765.4|4
1649815900000|2022-04-13 02:11:40|1783.1|1765.3|1783.15|1765.35|1783.22|1765.42|1782.93|1765.13|18
1649815910000|2022-04-13 02:11:50|1783.14|1765.34|1783.12|1765.32|1783.3|1765.5|1782.87|1765.07|23
1649815920000|2022-04-13 02:12:00|1783.11|1765.31|1782.97|1765.17|1783.13|1765.33|1782.88|1765.08|12
1649815930000|2022-04-13 02:12:10|1782.96|1765.16|1782.96|1765.16|1782.96|1765.16|1782.71|1764.91|9
1649815940000|2022-04-13 02:12:20|1782.94|1765.14|1783.17|1765.37|1783.24|1765.44|1782.94|1765.14|18
1649815950000|2022-04-13 02:12:30|1783.13|1765.33|1782.91|1765.11|1783.28|1765.48|1782.91|1765.11|23
1649815960000|2022-04-13 02:12:40|1782.92|1765.12|1782.92|1765.12|1782.92|1765.12|1782.81|1765.01|12
1649815970000|2022-04-13 02:12:50|1783.06|1765.26|1783.71|1765.91|1783.71|1765.91|1782.94|1765.14|21
1649815980000|2022-04-13 02:13:00|1783.67|1765.87|1784.17|1766.37|1784.25|1766.45|1783.6|1765.8|8
1649815990000|2022-04-13 02:13:10|1784.16|1766.36|1783.74|1765.94|1784.23|1766.43|1783.74|1765.94|21
1649816000000|2022-04-13 02:13:20|1783.72|1765.92|1783.28|1765.48|1783.72|1765.92|1783.12|1765.32|21
1649816010000|2022-04-13 02:13:30|1783.27|1765.47|1783.27|1765.47|1783.27|1765.47|1783.27|1765.47|1
1649816020000|2022-04-13 02:13:40|1783.17|1765.37|1782.87|1765.07|1783.17|1765.37|1782.82|1765.02|7
1649816030000|2022-04-13 02:13:50|1782.88|1765.08|1782.46|1764.66|1782.88|1765.08|1782.46|1764.66|9
1649816040000|2022-04-13 02:14:00|1782.57|1764.77|1782.25|1764.45|1782.57|1764.77|1782.2|1764.4|10
1649816050000|2022-04-13 02:14:10|1782.34|1764.54|1782.3|1764.5|1782.36|1764.56|1782.25|1764.45|5
1649816060000|2022-04-13 02:14:20|1782.25|1764.45|1781.35|1763.55|1782.25|1764.45|1781.35|1763.55|14
1649816070000|2022-04-13 02:14:30|1781.22|1763.42|1780.9|1763.1|1781.32|1763.52|1780.85|1763.05|10
1649816080000|2022-04-13 02:14:40|1780.85|1763.05|1780.86|1763.06|1780.86|1763.06|1780.85|1763.05|2
1649816090000|2022-04-13 02:14:50|1780.43|1762.63|1780.43|1762.63|1780.46|1762.66|1780.43|1762.63|5
1649816100000|2022-04-13 02:15:00|1780.46|1762.66|1780.71|1762.91|1780.94|1763.14|1780.46|1762.66|10
1649816110000|2022-04-13 02:15:10|1780.68|1762.88|1780.41|1762.61|1780.68|1762.88|1780.41|1762.61|6
1649816120000|2022-04-13 02:15:20|1779.9|1762.1|1778.65|1760.85|1780.03|1762.23|1778.62|1760.82|20
1649816130000|2022-04-13 02:15:30|1778.82|1761.02|1778.17|1760.37|1778.82|1761.02|1778.07|1760.27|20
1649816140000|2022-04-13 02:15:40|1778.11|1760.31|1778.83|1761.03|1778.97|1761.17|1777.99|1760.19|22
1649816150000|2022-04-13 02:15:50|1778.96|1761.16|1778.16|1760.36|1778.96|1761.16|1777.77|1759.97|22
1649816160000|2022-04-13 02:16:00|1778.17|1760.37|1777.8|1760|1778.43|1760.63|1777.78|1759.98|18
1649816170000|2022-04-13 02:16:10|1777.79|1759.99|1776.94|1759.14|1777.79|1759.99|1776.65|1758.85|12
1649816180000|2022-04-13 02:16:20|1777.15|1759.35|1776.44|1758.64|1777.51|1759.71|1776.42|1758.62|20
1649816190000|2022-04-13 02:16:30|1776.46|1758.66|1775.96|1758.16|1776.55|1758.75|1775.96|1758.16|11
1649816200000|2022-04-13 02:16:40|1775.98|1758.18|1776.12|1758.32|1776.12|1758.32|1775.73|1757.93|17
1649816210000|2022-04-13 02:16:50|1776.21|1758.41|1776.7|1758.9|1776.76|1758.96|1776.12|1758.32|20
1649816220000|2022-04-13 02:17:00|1776.69|1758.89|1776.02|1758.22|1776.7|1758.9|1776.01|1758.21|13
1649816230000|2022-04-13 02:17:10|1776.21|1758.41|1776.48|1758.68|1776.5|1758.7|1776.21|1758.41|20
1649816240000|2022-04-13 02:17:20|1776.74|1758.94|1776.71|1758.91|1776.74|1758.94|1776.57|1758.77|7
1649816250000|2022-04-13 02:17:30|1776.73|1758.93|1777.04|1759.24|1777.65|1759.85|1776.73|1758.93|24
1649816260000|2022-04-13 02:17:40|1777.01|1759.21|1776.85|1759.05|1777.01|1759.21|1776.85|1759.05|11
1649816270000|2022-04-13 02:17:50|1776.89|1759.09|1776.22|1758.42|1777.14|1759.34|1776.09|1758.29|26
1649816280000|2022-04-13 02:18:00|1776.09|1758.29|1776.48|1758.68|1776.7|1758.9|1775.65|1757.85|22
1649816290000|2022-04-13 02:18:10|1776.52|1758.72|1776.66|1758.86|1776.97|1759.17|1776.52|1758.72|19
1649816300000|2022-04-13 02:18:20|1776.67|1758.87|1776.27|1758.47|1776.78|1758.98|1776.27|1758.47|23
1649816310000|2022-04-13 02:18:30|1776.28|1758.48|1776.87|1759.07|1776.97|1759.17|1776.1|1758.3|20
1649816320000|2022-04-13 02:18:40|1776.86|1759.06|1776.94|1759.14|1776.94|1759.14|1776.77|1758.97|14
1649816330000|2022-04-13 02:18:50|1776.95|1759.15|1776.86|1759.06|1777.09|1759.29|1776.86|1759.06|17
1649816340000|2022-04-13 02:19:00|1776.85|1759.05|1776.74|1758.94|1776.85|1759.05|1776.74|1758.94|6
1649816350000|2022-04-13 02:19:10|1776.77|1758.97|1776.93|1759.13|1776.99|1759.19|1776.77|1758.97|16
1649816360000|2022-04-13 02:19:20|1776.86|1759.06|1776.88|1759.08|1776.96|1759.16|1776.64|1758.84|18
1649816370000|2022-04-13 02:19:30|1776.86|1759.06|1776.92|1759.12|1776.94|1759.14|1776.77|1758.97|11
1649816380000|2022-04-13 02:19:40|1776.94|1759.14|1776.75|1758.95|1776.95|1759.15|1776.65|1758.85|14
1649816390000|2022-04-13 02:19:50|1776.77|1758.97|1776.8|1759|1776.8|1759|1776.75|1758.95|9
1649816400000|2022-04-13 02:20:00|1776.75|1758.95|1776|1758.2|1776.77|1758.97|1776|1758.2|21
1649816410000|2022-04-13 02:20:10|1775.98|1758.18|1775.88|1758.08|1776.07|1758.27|1775.72|1757.92|23
1649816420000|2022-04-13 02:20:20|1775.94|1758.14|1775.33|1757.53|1776.47|1758.67|1775.33|1757.53|27
1649816430000|2022-04-13 02:20:30|1775.31|1757.51|1774.7|1756.9|1775.31|1757.51|1774.6|1756.8|24
1649816440000|2022-04-13 02:20:40|1774.6|1756.8|1774.69|1756.89|1774.79|1756.99|1774.59|1756.79|21
1649816450000|2022-04-13 02:20:50|1774.71|1756.91|1775.04|1757.24|1775.04|1757.24|1774.71|1756.91|12
1649816460000|2022-04-13 02:21:00|1775.01|1757.21|1775.2|1757.4|1775.24|1757.44|1774.99|1757.19|14
1649816470000|2022-04-13 02:21:10|1775.21|1757.41|1775.2|1757.4|1775.21|1757.41|1775.07|1757.27|6
1649816480000|2022-04-13 02:21:20|1775.21|1757.41|1774.84|1757.04|1775.29|1757.49|1774.84|1757.04|16
1649816490000|2022-04-13 02:21:30|1774.83|1757.03|1775.43|1757.63|1775.44|1757.64|1774.69|1756.89|18
1649816500000|2022-04-13 02:21:40|1775.4|1757.6|1775.87|1758.07|1775.87|1758.07|1775.36|1757.56|15
1649816510000|2022-04-13 02:21:50|1776.03|1758.23|1776.11|1758.31|1776.11|1758.31|1775.96|1758.16|13
1649816520000|2022-04-13 02:22:00|1775.87|1758.07|1776.07|1758.27|1776.07|1758.27|1775.71|1757.91|22
1649816530000|2022-04-13 02:22:10|1776.05|1758.25|1776.07|1758.27|1776.2|1758.4|1775.92|1758.12|18
1649816540000|2022-04-13 02:22:20|1775.93|1758.13|1776|1758.2|1776.04|1758.24|1775.82|1758.02|13
1649816550000|2022-04-13 02:22:30|1775.96|1758.16|1776.8|1759|1776.8|1759|1775.96|1758.16|17
1649816560000|2022-04-13 02:22:40|1776.85|1759.05|1776.92|1759.12|1776.92|1759.12|1776.61|1758.81|18
1649816570000|2022-04-13 02:22:50|1776.82|1759.02|1777.39|1759.59|1777.39|1759.59|1776.82|1759.02|24
1649816580000|2022-04-13 02:23:00|1777.6|1759.8|1777.23|1759.43|1777.6|1759.8|1777.23|1759.43|8
1649816590000|2022-04-13 02:23:10|1777.25|1759.45|1776.82|1759.02|1777.25|1759.45|1776.82|1759.02|18
1649816600000|2022-04-13 02:23:20|1776.84|1759.04|1777.55|1759.75|1777.55|1759.75|1776.67|1758.87|20
1649816610000|2022-04-13 02:23:30|1777.59|1759.79|1777.66|1759.86|1777.89|1760.09|1777.59|1759.79|5
1649816620000|2022-04-13 02:23:40|1777.57|1759.77|1776.29|1758.49|1777.59|1759.79|1776.19|1758.39|19
1649816630000|2022-04-13 02:23:50|1776.3|1758.5|1776.32|1758.52|1776.32|1758.52|1776.26|1758.46|7
1649816640000|2022-04-13 02:24:00|1776.21|1758.41|1775.96|1758.16|1776.21|1758.41|1775.95|1758.15|6
1649816650000|2022-04-13 02:24:10|1775.95|1758.15|1775.91|1758.11|1775.96|1758.16|1775.91|1758.11|4
1649816660000|2022-04-13 02:24:20|1775.6|1757.8|1776.57|1758.77|1777.06|1759.26|1775.6|1757.8|14
1649816670000|2022-04-13 02:24:30|1776.97|1759.17|1776.16|1758.36|1777.09|1759.29|1776.16|1758.36|16
1649816680000|2022-04-13 02:24:40|1776.23|1758.43|1775.75|1757.95|1776.35|1758.55|1775.75|1757.95|11
1649816690000|2022-04-13 02:24:50|1775.77|1757.97|1775.86|1758.06|1776.32|1758.52|1775.77|1757.97|22
1649816700000|2022-04-13 02:25:00|1775.84|1758.04|1775.97|1758.17|1776.14|1758.34|1775.84|1758.04|16
1649816710000|2022-04-13 02:25:10|1776.01|1758.21|1776.83|1759.03|1777.15|1759.35|1776.01|1758.21|13
1649816720000|2022-04-13 02:25:20|1776.61|1758.81|1776.56|1758.76|1776.65|1758.85|1776.46|1758.66|14
1649816730000|2022-04-13 02:25:30|1776.61|1758.81|1776.47|1758.67|1776.61|1758.81|1776.4|1758.6|10
1649816740000|2022-04-13 02:25:40|1776.51|1758.71|1776.51|1758.71|1776.58|1758.78|1776.3|1758.5|19
1649816750000|2022-04-13 02:25:50|1776.55|1758.75|1776.44|1758.64|1776.58|1758.78|1776.36|1758.56|10
1649816760000|2022-04-13 02:26:00|1776.48|1758.68|1776.46|1758.66|1776.61|1758.81|1776.46|1758.66|5
1649816770000|2022-04-13 02:26:10|1776.4|1758.6|1776.34|1758.54|1776.4|1758.6|1776.3|1758.5|4
1649816780000|2022-04-13 02:26:20|1776.35|1758.55|1775.68|1757.88|1776.48|1758.68|1775.68|1757.88|18
1649816790000|2022-04-13 02:26:30|1775.67|1757.87|1775.46|1757.66|1775.94|1758.14|1775.46|1757.66|15
1649816800000|2022-04-13 02:26:40|1775.45|1757.65|1775.44|1757.64|1775.54|1757.74|1775.34|1757.54|24
1649816810000|2022-04-13 02:26:50|1775.41|1757.61|1775.42|1757.62|1775.43|1757.63|1775.39|1757.59|15
1649816820000|2022-04-13 02:27:00|1775.45|1757.65|1775.54|1757.74|1775.69|1757.89|1775.44|1757.64|22
1649816830000|2022-04-13 02:27:10|1775.58|1757.78|1775.14|1757.34|1775.64|1757.84|1775.14|1757.34|18
1649816840000|2022-04-13 02:27:20|1775.15|1757.35|1775.16|1757.36|1775.19|1757.39|1775.07|1757.27|15
1649816850000|2022-04-13 02:27:30|1775.12|1757.32|1774.94|1757.14|1775.15|1757.35|1774.75|1756.95|18
1649816860000|2022-04-13 02:27:40|1774.96|1757.16|1774.27|1756.47|1774.96|1757.16|1774.22|1756.42|12
1649816870000|2022-04-13 02:27:50|1774.32|1756.52|1774.33|1756.53|1774.33|1756.53|1774.32|1756.52|2
1649816880000|2022-04-13 02:28:00|1774.3|1756.5|1774.35|1756.55|1774.35|1756.55|1774.25|1756.45|3
1649816890000|2022-04-13 02:28:10|1774.29|1756.49|1775.63|1757.83|1775.63|1757.83|1774.29|1756.49|17
1649816900000|2022-04-13 02:28:20|1775.49|1757.69|1776.15|1758.35|1776.26|1758.46|1775.49|1757.69|15
1649816910000|2022-04-13 02:28:30|1776.36|1758.56|1776.67|1758.87|1776.67|1758.87|1776.17|1758.37|5
1649816930000|2022-04-13 02:28:50|1776.63|1758.83|1776.59|1758.79|1776.85|1759.05|1776.59|1758.79|5
1649816940000|2022-04-13 02:29:00|1776.65|1758.85|1776.67|1758.87|1776.67|1758.87|1776.43|1758.63|7
1649816950000|2022-04-13 02:29:10|1776.65|1758.85|1776.54|1758.74|1776.67|1758.87|1776.46|1758.66|15
1649816960000|2022-04-13 02:29:20|1776.53|1758.73|1776.59|1758.79|1776.8|1759|1776.33|1758.53|9
1649816970000|2022-04-13 02:29:30|1776.79|1758.99|1777.49|1759.69|1777.49|1759.69|1776.79|1758.99|5
1649816980000|2022-04-13 02:29:40|1777.59|1759.79|1778.38|1760.58|1778.38|1760.58|1777.59|1759.79|10
1649816990000|2022-04-13 02:29:50|1778.8|1761|1778.6|1760.8|1778.8|1761|1778.6|1760.8|2
1649817000000|2022-04-13 02:30:00|1778.54|1760.74|1779.79|1761.99|1779.79|1761.99|1778.54|1760.74|9
1649817010000|2022-04-13 02:30:10|1779.84|1762.04|1780.38|1762.58|1780.85|1763.05|1779.66|1761.86|15
1649817020000|2022-04-13 02:30:20|1780.4|1762.6|1780.5|1762.7|1780.5|1762.7|1780.4|1762.6|4
1649817040000|2022-04-13 02:30:40|1780.85|1763.05|1781.35|1763.55|1781.5|1763.7|1780.85|1763.05|8
1649817050000|2022-04-13 02:30:50|1781.29|1763.49|1781.61|1763.81|1781.82|1764.02|1781.29|1763.49|11
1649817060000|2022-04-13 02:31:00|1781.68|1763.88|1781.67|1763.87|1781.68|1763.88|1781.56|1763.76|14
1649817070000|2022-04-13 02:31:10|1781.61|1763.81|1781.61|1763.81|1781.91|1764.11|1781.5|1763.7|17
1649817080000|2022-04-13 02:31:20|1781.65|1763.85|1781.61|1763.81|1781.65|1763.85|1781.61|1763.81|12
1649817090000|2022-04-13 02:31:30|1781.75|1763.95|1782.4|1764.6|1782.4|1764.6|1781.67|1763.87|9
1649817100000|2022-04-13 02:31:40|1782.49|1764.69|1783.5|1765.7|1783.5|1765.7|1782.49|1764.69|12
1649817110000|2022-04-13 02:31:50|1783.46|1765.66|1782.51|1764.71|1783.46|1765.66|1782.01|1764.21|28
1649817120000|2022-04-13 02:32:00|1782.47|1764.67|1782.77|1764.97|1782.77|1764.97|1782.44|1764.64|16
1649817130000|2022-04-13 02:32:10|1782.8|1765|1783.47|1765.67|1783.81|1766.01|1782.79|1764.99|23
1649817140000|2022-04-13 02:32:20|1783.46|1765.66|1783.73|1765.93|1783.74|1765.94|1783.4|1765.6|17
1649817150000|2022-04-13 02:32:30|1783.65|1765.85|1783.45|1765.65|1783.68|1765.88|1783.45|1765.65|13
1649817160000|2022-04-13 02:32:40|1783.43|1765.63|1782.64|1764.84|1783.43|1765.63|1782.49|1764.69|16
1649817170000|2022-04-13 02:32:50|1782.68|1764.88|1782.67|1764.87|1782.71|1764.91|1782.45|1764.65|8
1649817180000|2022-04-13 02:33:00|1782.71|1764.91|1783.43|1765.63|1783.43|1765.63|1782.5|1764.7|15
1649817190000|2022-04-13 02:33:10|1783.41|1765.61|1783.99|1766.19|1783.99|1766.19|1783.41|1765.61|17
1649817200000|2022-04-13 02:33:20|1784|1766.2|1784.28|1766.48|1784.29|1766.49|1784|1766.2|13
1649817210000|2022-04-13 02:33:30|1784.26|1766.46|1784.88|1767.08|1785.02|1767.22|1784.24|1766.44|14
1649817220000|2022-04-13 02:33:40|1784.67|1766.87|1785.98|1768.18|1785.98|1768.18|1784.58|1766.78|17
1649817230000|2022-04-13 02:33:50|1786.36|1768.56|1786.4|1768.6|1786.53|1768.73|1786.09|1768.29|22
1649817240000|2022-04-13 02:34:00|1786.53|1768.73|1786.4|1768.6|1786.55|1768.75|1786.25|1768.45|12
1649817250000|2022-04-13 02:34:10|1786.53|1768.73|1786.32|1768.52|1786.53|1768.73|1786.32|1768.52|15
1649817260000|2022-04-13 02:34:20|1786.34|1768.54|1787.47|1769.67|1787.48|1769.68|1786.32|1768.52|29
1649817270000|2022-04-13 02:34:30|1787.44|1769.64|1787.41|1769.61|1787.64|1769.84|1786.97|1769.17|12
1649817280000|2022-04-13 02:34:40|1787.17|1769.37|1787.1|1769.3|1787.17|1769.37|1786.38|1768.58|25
1649817290000|2022-04-13 02:34:50|1787.01|1769.21|1787.49|1769.69|1787.64|1769.84|1786.97|1769.17|25
1649817300000|2022-04-13 02:35:00|1787.4|1769.6|1787.14|1769.34|1787.71|1769.91|1787.14|1769.34|17
1649817310000|2022-04-13 02:35:10|1787.3|1769.5|1786.82|1769.02|1787.78|1769.98|1786.78|1768.98|24
1649817320000|2022-04-13 02:35:20|1786.95|1769.15|1786.43|1768.63|1786.95|1769.15|1786.43|1768.63|14
1649817330000|2022-04-13 02:35:30|1786.46|1768.66|1787.31|1769.51|1787.31|1769.51|1785.96|1768.16|26
1649817340000|2022-04-13 02:35:40|1787.33|1769.53|1789.9|1772.1|1790.18|1772.38|1787.28|1769.48|23
1649817350000|2022-04-13 02:35:50|1789.94|1772.14|1791.35|1773.55|1791.39|1773.59|1789.94|1772.14|23
1649817360000|2022-04-13 02:36:00|1791.38|1773.58|1789.9|1772.1|1791.39|1773.59|1789.65|1771.85|14
1649817370000|2022-04-13 02:36:10|1790.05|1772.25|1790.5|1772.7|1791.38|1773.58|1790.02|1772.22|17
1649817380000|2022-04-13 02:36:20|1790.44|1772.64|1790.64|1772.84|1791.15|1773.35|1790.35|1772.55|10
1649817390000|2022-04-13 02:36:30|1790.74|1772.94|1790.5|1772.7|1790.74|1772.94|1790.36|1772.56|9
1649817400000|2022-04-13 02:36:40|1790.65|1772.85|1791.4|1773.6|1791.5|1773.7|1790.63|1772.83|20
1649817410000|2022-04-13 02:36:50|1791.49|1773.69|1790.4|1772.6|1791.5|1773.7|1790.4|1772.6|12
1649817420000|2022-04-13 02:37:00|1790.11|1772.31|1791.4|1773.6|1791.4|1773.6|1790.11|1772.31|15
1649817430000|2022-04-13 02:37:10|1791.34|1773.54|1790.51|1772.71|1792.04|1774.24|1790.44|1772.64|31
1649817440000|2022-04-13 02:37:20|1790.5|1772.7|1790.38|1772.58|1790.64|1772.84|1790.38|1772.58|21
1649817450000|2022-04-13 02:37:30|1790.37|1772.57|1792.28|1774.48|1792.29|1774.49|1790.37|1772.57|13
1649817460000|2022-04-13 02:37:40|1792.43|1774.63|1792.94|1775.14|1792.94|1775.14|1791.89|1774.09|26
1649817470000|2022-04-13 02:37:50|1792.84|1775.04|1793.81|1776.01|1793.84|1776.04|1792.75|1774.95|24
1649817480000|2022-04-13 02:38:00|1793.91|1776.11|1793.62|1775.82|1794.01|1776.21|1793.4|1775.6|15
1649817490000|2022-04-13 02:38:10|1793.52|1775.72|1792.99|1775.19|1793.52|1775.72|1792.96|1775.16|20
1649817500000|2022-04-13 02:38:20|1792.72|1774.92|1793.85|1776.05|1793.87|1776.07|1792.72|1774.92|17
1649817510000|2022-04-13 02:38:30|1793.89|1776.09|1794.4|1776.6|1794.4|1776.6|1793.53|1775.73|18
1649817520000|2022-04-13 02:38:40|1794.31|1776.51|1794.6|1776.8|1794.6|1776.8|1794|1776.2|7
1649817530000|2022-04-13 02:38:50|1795.2|1777.4|1794.43|1776.63|1795.86|1778.06|1794.28|1776.48|29
1649817540000|2022-04-13 02:39:00|1794.41|1776.61|1794.84|1777.04|1794.9|1777.1|1793.51|1775.71|30
1649817550000|2022-04-13 02:39:10|1794.85|1777.05|1795.45|1777.65|1795.68|1777.88|1794.67|1776.87|21
1649817560000|2022-04-13 02:39:20|1795.48|1777.68|1795.42|1777.62|1795.48|1777.68|1795.42|1777.62|6
1649817570000|2022-04-13 02:39:30|1795.43|1777.63|1795.86|1778.06|1795.89|1778.09|1795.42|1777.62|13
1649817580000|2022-04-13 02:39:40|1795.96|1778.16|1796.2|1778.4|1796.23|1778.43|1795.96|1778.16|4
1649817590000|2022-04-13 02:39:50|1796.19|1778.39|1796.38|1778.58|1797.31|1779.51|1796.11|1778.31|12
1649817600000|2022-04-13 02:40:00|1796.39|1778.59|1795.8|1778|1797.4|1779.6|1795.8|1778|18
1649817610000|2022-04-13 02:40:10|1795.55|1777.75|1796.3|1778.5|1796.3|1778.5|1795.55|1777.75|13
1649817620000|2022-04-13 02:40:20|1796.29|1778.49|1796.07|1778.27|1796.4|1778.6|1796.07|1778.27|14
1649817630000|2022-04-13 02:40:30|1795.94|1778.14|1795.17|1777.37|1796.11|1778.31|1795.17|1777.37|14
1649817640000|2022-04-13 02:40:40|1795.22|1777.42|1794.65|1776.85|1795.22|1777.42|1794.65|1776.85|2
1649817650000|2022-04-13 02:40:50|1794.6|1776.8|1794.02|1776.22|1794.71|1776.91|1794.01|1776.21|12
1649817660000|2022-04-13 02:41:00|1794.2|1776.4|1793.57|1775.77|1794.61|1776.81|1793.57|1775.77|24
1649817670000|2022-04-13 02:41:10|1793.44|1775.64|1793.01|1775.21|1793.85|1776.05|1793.01|1775.21|29
1649817680000|2022-04-13 02:41:20|1792.81|1775.01|1793.64|1775.84|1793.69|1775.89|1792.81|1775.01|14
1649817690000|2022-04-13 02:41:30|1793.62|1775.82|1793.65|1775.85|1793.65|1775.85|1793.61|1775.81|3
1649817700000|2022-04-13 02:41:40|1793.7|1775.9|1793.77|1775.97|1793.77|1775.97|1793.7|1775.9|11
1649817710000|2022-04-13 02:41:50|1793.75|1775.95|1793.97|1776.17|1794.02|1776.22|1793.75|1775.95|17
1649817720000|2022-04-13 02:42:00|1793.96|1776.16|1794.2|1776.4|1794.3|1776.5|1793.8|1776|23
1649817730000|2022-04-13 02:42:10|1794.28|1776.48|1794.95|1777.15|1794.95|1777.15|1794.28|1776.48|14
1649817740000|2022-04-13 02:42:20|1795.02|1777.22|1795.2|1777.4|1795.24|1777.44|1794.95|1777.15|19
1649817750000|2022-04-13 02:42:30|1795.23|1777.43|1795.22|1777.42|1795.27|1777.47|1794.87|1777.07|16
1649817760000|2022-04-13 02:42:40|1795.27|1777.47|1795.31|1777.51|1795.4|1777.6|1795.2|1777.4|14
1649817770000|2022-04-13 02:42:50|1795.3|1777.5|1795.24|1777.44|1795.35|1777.55|1795.24|1777.44|6
1649817780000|2022-04-13 02:43:00|1795.05|1777.25|1794.09|1776.29|1795.13|1777.33|1794.09|1776.29|20
1649817790000|2022-04-13 02:43:10|1794.11|1776.31|1793.07|1775.27|1794.11|1776.31|1793.07|1775.27|19
1649817800000|2022-04-13 02:43:20|1793.01|1775.21|1793.26|1775.46|1793.54|1775.74|1793.01|1775.21|24
1649817810000|2022-04-13 02:43:30|1793.2|1775.4|1792.89|1775.09|1793.2|1775.4|1792.89|1775.09|5
1649817820000|2022-04-13 02:43:40|1792.9|1775.1|1792.29|1774.49|1793.19|1775.39|1792.29|1774.49|23
1649817830000|2022-04-13 02:43:50|1792.23|1774.43|1791.79|1773.99|1792.23|1774.43|1791.79|1773.99|18
1649817840000|2022-04-13 02:44:00|1791.78|1773.98|1792.54|1774.74|1792.63|1774.83|1791.75|1773.95|14
1649817850000|2022-04-13 02:44:10|1792.52|1774.72|1791.56|1773.76|1792.66|1774.86|1791.53|1773.73|24
1649817860000|2022-04-13 02:44:20|1791.52|1773.72|1792.36|1774.56|1792.43|1774.63|1791.5|1773.7|24
1649817870000|2022-04-13 02:44:30|1792.37|1774.57|1792.48|1774.68|1792.56|1774.76|1792.37|1774.57|13
1649817880000|2022-04-13 02:44:40|1792.41|1774.61|1792.63|1774.83|1792.64|1774.84|1792.41|1774.61|15
1649817890000|2022-04-13 02:44:50|1792.64|1774.84|1792.91|1775.11|1792.95|1775.15|1792.61|1774.81|20
1649817900000|2022-04-13 02:45:00|1792.9|1775.1|1791.82|1774.02|1792.96|1775.16|1791.82|1774.02|28
1649817910000|2022-04-13 02:45:10|1791.55|1773.75|1791.62|1773.82|1791.68|1773.88|1791.55|1773.75|13
1649817920000|2022-04-13 02:45:20|1791.56|1773.76|1792.3|1774.5|1792.52|1774.72|1791.47|1773.67|16
1649817930000|2022-04-13 02:45:30|1792.29|1774.49|1791.89|1774.09|1792.29|1774.49|1791.87|1774.07|23
1649817940000|2022-04-13 02:45:40|1791.94|1774.14|1791.94|1774.14|1791.94|1774.14|1791.75|1773.95|12
1649817950000|2022-04-13 02:45:50|1791.81|1774.01|1791.88|1774.08|1792.01|1774.21|1791.61|1773.81|20
1649817960000|2022-04-13 02:46:00|1791.82|1774.02|1791.59|1773.79|1791.88|1774.08|1791.59|1773.79|13
1649817970000|2022-04-13 02:46:10|1791.47|1773.67|1790.84|1773.04|1791.47|1773.67|1790.76|1772.96|12
1649817980000|2022-04-13 02:46:20|1790.82|1773.02|1790.35|1772.55|1790.9|1773.1|1790.22|1772.42|16
1649817990000|2022-04-13 02:46:30|1790.34|1772.54|1789.31|1771.51|1790.34|1772.54|1789.31|1771.51|29
1649818000000|2022-04-13 02:46:40|1789.3|1771.5|1789.14|1771.34|1789.43|1771.63|1788.59|1770.79|33
1649818010000|2022-04-13 02:46:50|1789.13|1771.33|1789.05|1771.25|1789.43|1771.63|1788.97|1771.17|17
1649818020000|2022-04-13 02:47:00|1788.98|1771.18|1788.8|1771|1788.98|1771.18|1788.26|1770.46|21
1649818030000|2022-04-13 02:47:10|1788.92|1771.12|1788.98|1771.18|1789.06|1771.26|1788.65|1770.85|17
1649818040000|2022-04-13 02:47:20|1789.02|1771.22|1789.04|1771.24|1789.09|1771.29|1788.78|1770.98|20
1649818050000|2022-04-13 02:47:30|1789.03|1771.23|1789.65|1771.85|1789.73|1771.93|1788.78|1770.98|29
1649818060000|2022-04-13 02:47:40|1789.77|1771.97|1790.15|1772.35|1790.2|1772.4|1789.51|1771.71|14
1649818070000|2022-04-13 02:47:50|1790.12|1772.32|1790.15|1772.35|1790.2|1772.4|1789.75|1771.95|11
1649818080000|2022-04-13 02:48:00|1789.83|1772.03|1790.54|1772.74|1790.54|1772.74|1789.83|1772.03|11
1649818090000|2022-04-13 02:48:10|1790.62|1772.82|1790.19|1772.39|1790.62|1772.82|1790.09|1772.29|30
1649818100000|2022-04-13 02:48:20|1790.21|1772.41|1790.67|1772.87|1790.67|1772.87|1790.09|1772.29|24
1649818110000|2022-04-13 02:48:30|1790.68|1772.88|1790.69|1772.89|1790.7|1772.9|1790.64|1772.84|11
1649818120000|2022-04-13 02:48:40|1790.7|1772.9|1790.49|1772.69|1790.7|1772.9|1790.49|1772.69|5
1649818130000|2022-04-13 02:48:50|1790.32|1772.52|1790.7|1772.9|1790.72|1772.92|1790.32|1772.52|9
1649818140000|2022-04-13 02:49:00|1790.93|1773.13|1791.57|1773.77|1791.7|1773.9|1790.93|1773.13|15
1649818150000|2022-04-13 02:49:10|1791.52|1773.72|1791.6|1773.8|1791.7|1773.9|1791.5|1773.7|5
1649818160000|2022-04-13 02:49:20|1791.57|1773.77|1792.35|1774.55|1792.4|1774.6|1791.4|1773.6|14
1649818170000|2022-04-13 02:49:30|1792.37|1774.57|1792.37|1774.57|1792.37|1774.57|1792.35|1774.55|5
1649818180000|2022-04-13 02:49:40|1792.35|1774.55|1793.47|1775.67|1793.47|1775.67|1791.91|1774.11|19
1649818190000|2022-04-13 02:49:50|1793.48|1775.68|1793.72|1775.92|1793.9|1776.1|1793.4|1775.6|16
1649818200000|2022-04-13 02:50:00|1793.77|1775.97|1794.29|1776.49|1794.48|1776.68|1793.74|1775.94|11
1649818210000|2022-04-13 02:50:10|1794.2|1776.4|1793.64|1775.84|1794.2|1776.4|1793.6|1775.8|15
1649818220000|2022-04-13 02:50:20|1793.67|1775.87|1793.9|1776.1|1793.9|1776.1|1793.63|1775.83|12
1649818230000|2022-04-13 02:50:30|1793.68|1775.88|1792.14|1774.34|1793.68|1775.88|1791.8|1774|19
1649818240000|2022-04-13 02:50:40|1792.1|1774.3|1791.01|1773.21|1792.14|1774.34|1790.72|1772.92|22
1649818250000|2022-04-13 02:50:50|1790.99|1773.19|1791.55|1773.75|1791.56|1773.76|1790.78|1772.98|25
1649818260000|2022-04-13 02:51:00|1791.42|1773.62|1791.45|1773.65|1791.51|1773.71|1791.42|1773.62|8
1649818270000|2022-04-13 02:51:10|1791.52|1773.72|1791.56|1773.76|1791.77|1773.97|1791.47|1773.67|13
1649818280000|2022-04-13 02:51:20|1791.47|1773.67|1791.77|1773.97|1792.18|1774.38|1791.47|1773.67|24
1649818290000|2022-04-13 02:51:30|1791.8|1774|1791.94|1774.14|1792.47|1774.67|1791.77|1773.97|23
1649818300000|2022-04-13 02:51:40|1791.96|1774.16|1792.17|1774.37|1792.21|1774.41|1791.94|1774.14|28
1649818310000|2022-04-13 02:51:50|1792.18|1774.38|1792.22|1774.42|1792.24|1774.44|1792.09|1774.29|18
1649818320000|2022-04-13 02:52:00|1792.24|1774.44|1791.92|1774.12|1792.24|1774.44|1791.92|1774.12|16
1649818330000|2022-04-13 02:52:10|1792.12|1774.32|1792.76|1774.96|1792.76|1774.96|1792.05|1774.25|19
1649818340000|2022-04-13 02:52:20|1792.65|1774.85|1792.52|1774.72|1792.73|1774.93|1792.51|1774.71|17
1649818350000|2022-04-13 02:52:30|1792.61|1774.81|1792.13|1774.33|1792.61|1774.81|1792.12|1774.32|22
1649818360000|2022-04-13 02:52:40|1792.08|1774.28|1791.91|1774.11|1792.23|1774.43|1791.85|1774.05|23
1649818370000|2022-04-13 02:52:50|1791.93|1774.13|1791.98|1774.18|1792.04|1774.24|1791.93|1774.13|24
1649818380000|2022-04-13 02:53:00|1791.96|1774.16|1792.02|1774.22|1792.05|1774.25|1791.55|1773.75|21
1649818390000|2022-04-13 02:53:10|1792|1774.2|1791.98|1774.18|1792.04|1774.24|1791.95|1774.15|16
1649818400000|2022-04-13 02:53:20|1792.03|1774.23|1792.54|1774.74|1792.54|1774.74|1791.77|1773.97|28
1649818410000|2022-04-13 02:53:30|1792.49|1774.69|1792.93|1775.13|1792.93|1775.13|1792.48|1774.68|10
1649818420000|2022-04-13 02:53:40|1792.71|1774.91|1792.97|1775.17|1793.02|1775.22|1792.71|1774.91|7
1649818430000|2022-04-13 02:53:50|1792.96|1775.16|1793.35|1775.55|1793.42|1775.62|1792.96|1775.16|12
1649818440000|2022-04-13 02:54:00|1793.39|1775.59|1793.68|1775.88|1793.68|1775.88|1793.39|1775.59|5
1649818450000|2022-04-13 02:54:10|1793.72|1775.92|1793.75|1775.95|1793.81|1776.01|1793.72|1775.92|17
1649818460000|2022-04-13 02:54:20|1793.7|1775.9|1793.82|1776.02|1793.84|1776.04|1793.66|1775.86|13
1649818470000|2022-04-13 02:54:30|1793.83|1776.03|1793.15|1775.35|1793.83|1776.03|1793.13|1775.33|28
1649818480000|2022-04-13 02:54:40|1793.14|1775.34|1792.96|1775.16|1793.23|1775.43|1792.87|1775.07|17
1649818490000|2022-04-13 02:54:50|1792.97|1775.17|1793.43|1775.63|1793.43|1775.63|1792.96|1775.16|15
1649818500000|2022-04-13 02:55:00|1793.4|1775.6|1793.11|1775.31|1793.72|1775.92|1793.11|1775.31|14
1649818510000|2022-04-13 02:55:10|1793.08|1775.28|1792.64|1774.84|1793.13|1775.33|1792.62|1774.82|17
1649818520000|2022-04-13 02:55:20|1792.42|1774.62|1792.19|1774.39|1792.44|1774.64|1792.19|1774.39|23
1649818530000|2022-04-13 02:55:30|1792.06|1774.26|1792.09|1774.29|1792.18|1774.38|1792.06|1774.26|13
1649818540000|2022-04-13 02:55:40|1792.13|1774.33|1792.05|1774.25|1792.18|1774.38|1791.65|1773.85|17
1649818550000|2022-04-13 02:55:50|1792.19|1774.39|1792.08|1774.28|1792.19|1774.39|1791.95|1774.15|15
1649818560000|2022-04-13 02:56:00|1792.1|1774.3|1792.03|1774.23|1792.15|1774.35|1791.62|1773.82|16
1649818570000|2022-04-13 02:56:10|1791.91|1774.11|1792.19|1774.39|1792.22|1774.42|1791.88|1774.08|16
1649818580000|2022-04-13 02:56:20|1792.17|1774.37|1792.89|1775.09|1792.93|1775.13|1792.17|1774.37|18
1649818590000|2022-04-13 02:56:30|1792.64|1774.84|1792.64|1774.84|1792.64|1774.84|1792.64|1774.84|1
1649818600000|2022-04-13 02:56:40|1792.79|1774.99|1792.51|1774.71|1792.79|1774.99|1792.43|1774.63|17
1649818610000|2022-04-13 02:56:50|1792.53|1774.73|1792.89|1775.09|1792.92|1775.12|1792.53|1774.73|17
1649818620000|2022-04-13 02:57:00|1792.88|1775.08|1792.19|1774.39|1792.88|1775.08|1792.13|1774.33|20
1649818630000|2022-04-13 02:57:10|1792.2|1774.4|1792.35|1774.55|1792.35|1774.55|1792.19|1774.39|7
1649818640000|2022-04-13 02:57:20|1792.29|1774.49|1791.79|1773.99|1792.29|1774.49|1791.79|1773.99|21
1649818650000|2022-04-13 02:57:30|1791.78|1773.98|1790.23|1772.43|1791.78|1773.98|1790.23|1772.43|19
1649818660000|2022-04-13 02:57:40|1790.03|1772.23|1790|1772.2|1790.03|1772.23|1789.56|1771.76|14
1649818670000|2022-04-13 02:57:50|1789.54|1771.74|1789.97|1772.17|1790.19|1772.39|1789.46|1771.66|19
1649818680000|2022-04-13 02:58:00|1789.93|1772.13|1790.05|1772.25|1790.2|1772.4|1789.93|1772.13|25
1649818690000|2022-04-13 02:58:10|1790.08|1772.28|1790.49|1772.69|1790.65|1772.85|1790.08|1772.28|16
1649818700000|2022-04-13 02:58:20|1790.57|1772.77|1790.49|1772.69|1790.57|1772.77|1790.4|1772.6|8
1649818710000|2022-04-13 02:58:30|1791.14|1773.34|1792.04|1774.24|1792.06|1774.26|1791.14|1773.34|17
1649818720000|2022-04-13 02:58:40|1792.03|1774.23|1792|1774.2|1792.04|1774.24|1791.82|1774.02|12
1649818730000|2022-04-13 02:58:50|1792.03|1774.23|1792.22|1774.42|1792.22|1774.42|1792.02|1774.22|3
1649818740000|2022-04-13 02:59:00|1792.07|1774.27|1791.27|1773.47|1792.07|1774.27|1791.2|1773.4|22
1649818750000|2022-04-13 02:59:10|1791.24|1773.44|1791.25|1773.45|1791.35|1773.55|1791|1773.2|29
1649818760000|2022-04-13 02:59:20|1791.27|1773.47|1791.26|1773.46|1791.48|1773.68|1790.79|1772.99|22
1649818770000|2022-04-13 02:59:30|1791.33|1773.53|1791.33|1773.53|1791.33|1773.53|1791.26|1773.46|11
1649818780000|2022-04-13 02:59:40|1791.31|1773.51|1791.33|1773.53|1791.35|1773.55|1791.22|1773.42|21
1649818790000|2022-04-13 02:59:50|1791.35|1773.55|1791.65|1773.85|1791.65|1773.85|1791.23|1773.43|20
1649818800000|2022-04-13 03:00:00|1791.71|1773.91|1791.22|1773.42|1791.71|1773.91|1791.19|1773.39|14
1649818810000|2022-04-13 03:00:10|1791.19|1773.39|1791.08|1773.28|1791.23|1773.43|1790.9|1773.1|13
1649818820000|2022-04-13 03:00:20|1791.07|1773.27|1790.91|1773.11|1791.07|1773.27|1790.91|1773.11|8
1649818830000|2022-04-13 03:00:30|1790.97|1773.17|1790.65|1772.85|1790.97|1773.17|1790.22|1772.42|25
1649818840000|2022-04-13 03:00:40|1790.67|1772.87|1790.65|1772.85|1790.74|1772.94|1790.63|1772.83|12
1649818850000|2022-04-13 03:00:50|1790.57|1772.77|1790.14|1772.34|1790.57|1772.77|1790.14|1772.34|9
1649818860000|2022-04-13 03:01:00|1790.19|1772.39|1790.2|1772.4|1790.28|1772.48|1790.14|1772.34|23
1649818870000|2022-04-13 03:01:10|1789.93|1772.13|1790.2|1772.4|1790.22|1772.42|1789.93|1772.13|14
1649818880000|2022-04-13 03:01:20|1790.25|1772.45|1790.3|1772.5|1790.3|1772.5|1790.18|1772.38|9
1649818890000|2022-04-13 03:01:30|1790.22|1772.42|1791.33|1773.53|1791.35|1773.55|1790.18|1772.38|19
1649818900000|2022-04-13 03:01:40|1791.35|1773.55|1791.34|1773.54|1791.35|1773.55|1791.33|1773.53|15
1649818910000|2022-04-13 03:01:50|1791.35|1773.55|1791.01|1773.21|1791.35|1773.55|1790.99|1773.19|17
1649818920000|2022-04-13 03:02:00|1790.98|1773.18|1789.94|1772.14|1791.06|1773.26|1789.94|1772.14|22
1649818930000|2022-04-13 03:02:10|1789.76|1771.96|1789.2|1771.4|1789.76|1771.96|1788.94|1771.14|18
1649818940000|2022-04-13 03:02:20|1789.19|1771.39|1789.23|1771.43|1789.33|1771.53|1789.18|1771.38|10
1649818950000|2022-04-13 03:02:30|1789.27|1771.47|1788.95|1771.15|1789.64|1771.84|1788.95|1771.15|28
1649818960000|2022-04-13 03:02:40|1788.97|1771.17|1790.92|1773.12|1790.92|1773.12|1788.61|1770.81|27
1649818970000|2022-04-13 03:02:50|1790.86|1773.06|1791.27|1773.47|1791.36|1773.56|1790.86|1773.06|24
1649818980000|2022-04-13 03:03:00|1791.34|1773.54|1791.49|1773.69|1791.49|1773.69|1790.98|1773.18|23
1649818990000|2022-04-13 03:03:10|1791.51|1773.71|1792.29|1774.49|1792.52|1774.72|1791.32|1773.52|23
1649819000000|2022-04-13 03:03:20|1792.23|1774.43|1792.35|1774.55|1792.63|1774.83|1792.23|1774.43|8
1649819010000|2022-04-13 03:03:30|1792.65|1774.85|1793.55|1775.75|1793.65|1775.85|1792.65|1774.85|17
1649819020000|2022-04-13 03:03:40|1793.44|1775.64|1793.99|1776.19|1794.05|1776.25|1793.44|1775.64|10
1649819030000|2022-04-13 03:03:50|1793.94|1776.14|1793.7|1775.9|1794.04|1776.24|1793.65|1775.85|9
1649819040000|2022-04-13 03:04:00|1793.65|1775.85|1793.7|1775.9|1793.7|1775.9|1793.65|1775.85|5
1649819050000|2022-04-13 03:04:10|1793.64|1775.84|1793.65|1775.85|1793.65|1775.85|1793.44|1775.64|5
1649819070000|2022-04-13 03:04:30|1793.43|1775.63|1793.43|1775.63|1793.43|1775.63|1793.43|1775.63|1
1649819080000|2022-04-13 03:04:40|1793.5|1775.7|1793.5|1775.7|1793.5|1775.7|1793.5|1775.7|1
1649819100000|2022-04-13 03:05:00|1793.42|1775.62|1793.65|1775.85|1793.65|1775.85|1793.42|1775.62|5
1649819110000|2022-04-13 03:05:10|1793.15|1775.35|1793.9|1776.1|1794.59|1776.79|1793.15|1775.35|9
1649819120000|2022-04-13 03:05:20|1794.15|1776.35|1794.3|1776.5|1794.4|1776.6|1794.15|1776.35|3
1649819130000|2022-04-13 03:05:30|1793.4|1775.6|1794.15|1776.35|1794.15|1776.35|1793.33|1775.53|14
1649819140000|2022-04-13 03:05:40|1794.22|1776.42|1794.23|1776.43|1794.23|1776.43|1794.11|1776.31|8
1649819150000|2022-04-13 03:05:50|1794.24|1776.44|1793.95|1776.15|1794.24|1776.44|1793.8|1776|16
1649819160000|2022-04-13 03:06:00|1793.93|1776.13|1793.52|1775.72|1794.02|1776.22|1793.47|1775.67|15
1649819170000|2022-04-13 03:06:10|1793.45|1775.65|1793.49|1775.69|1793.7|1775.9|1793.45|1775.65|18
1649819180000|2022-04-13 03:06:20|1793.48|1775.68|1793.67|1775.87|1794.46|1776.66|1793.4|1775.6|18
1649819190000|2022-04-13 03:06:30|1793.68|1775.88|1794.5|1776.7|1794.5|1776.7|1793.62|1775.82|10
1649819200000|2022-04-13 03:06:40|1794.58|1776.78|1794.52|1776.72|1794.73|1776.93|1794.52|1776.72|6
1649819210000|2022-04-13 03:06:50|1794.61|1776.81|1793.85|1776.05|1794.61|1776.81|1793.85|1776.05|17
1649819220000|2022-04-13 03:07:00|1793.8|1776|1793.55|1775.75|1793.91|1776.11|1793.48|1775.68|7
1649819230000|2022-04-13 03:07:10|1793.5|1775.7|1793.49|1775.69|1793.52|1775.72|1793.43|1775.63|7
1649819240000|2022-04-13 03:07:20|1793.43|1775.63|1793.58|1775.78|1793.58|1775.78|1793.43|1775.63|15
1649819250000|2022-04-13 03:07:30|1793.61|1775.81|1794.27|1776.47|1794.38|1776.58|1793.58|1775.78|18
1649819260000|2022-04-13 03:07:40|1794.37|1776.57|1794.38|1776.58|1794.38|1776.58|1794.37|1776.57|2
1649819270000|2022-04-13 03:07:50|1794.39|1776.59|1794.4|1776.6|1794.45|1776.65|1794.39|1776.59|3
1649819280000|2022-04-13 03:08:00|1794.75|1776.95|1797.4|1779.6|1797.4|1779.6|1794.75|1776.95|15
1649819290000|2022-04-13 03:08:10|1797.39|1779.59|1796.45|1778.65|1797.43|1779.63|1796.4|1778.6|12
1649819300000|2022-04-13 03:08:20|1796.5|1778.7|1797.4|1779.6|1797.44|1779.64|1796.5|1778.7|11
1649819310000|2022-04-13 03:08:30|1797.44|1779.64|1797.49|1779.69|1797.49|1779.69|1797.4|1779.6|14
1649819330000|2022-04-13 03:08:50|1797.5|1779.7|1797.4|1779.6|1797.56|1779.76|1797.34|1779.54|8
1649819340000|2022-04-13 03:09:00|1797.31|1779.51|1797.8|1780|1798.4|1780.6|1797.2|1779.4|14
1649819350000|2022-04-13 03:09:10|1797.87|1780.07|1798.4|1780.6|1798.4|1780.6|1797.8|1780|11
1649819360000|2022-04-13 03:09:20|1798.35|1780.55|1798.34|1780.54|1798.42|1780.62|1798.33|1780.53|7
1649819370000|2022-04-13 03:09:30|1798.36|1780.56|1798.38|1780.58|1798.38|1780.58|1798.36|1780.56|2
1649819380000|2022-04-13 03:09:40|1798.18|1780.38|1797.72|1779.92|1798.4|1780.6|1797.65|1779.85|9
1649819390000|2022-04-13 03:09:50|1797.65|1779.85|1797.65|1779.85|1798.25|1780.45|1797.65|1779.85|10
1649819400000|2022-04-13 03:10:00|1797.59|1779.79|1797.46|1779.66|1797.75|1779.95|1797.46|1779.66|6
1649819410000|2022-04-13 03:10:10|1797.7|1779.9|1797.7|1779.9|1797.75|1779.95|1797.7|1779.9|3
1649819420000|2022-04-13 03:10:20|1797.75|1779.95|1797.7|1779.9|1797.8|1780|1797.7|1779.9|6
1649819440000|2022-04-13 03:10:40|1797.6|1779.8|1797.7|1779.9|1797.7|1779.9|1797.6|1779.8|3
1649819450000|2022-04-13 03:10:50|1797.46|1779.66|1797.31|1779.51|1797.54|1779.74|1796.89|1779.09|10
1649819460000|2022-04-13 03:11:00|1797.24|1779.44|1797.46|1779.66|1797.46|1779.66|1796.98|1779.18|7
1649819470000|2022-04-13 03:11:10|1797.48|1779.68|1797.45|1779.65|1797.65|1779.85|1797.29|1779.49|14
1649819480000|2022-04-13 03:11:20|1797.65|1779.85|1798.13|1780.33|1798.4|1780.6|1797.65|1779.85|15
1649819490000|2022-04-13 03:11:30|1798.42|1780.62|1797.74|1779.94|1798.43|1780.63|1797.74|1779.94|9
1649819500000|2022-04-13 03:11:40|1797.77|1779.97|1797.78|1779.98|1797.78|1779.98|1797.77|1779.97|2
1649819510000|2022-04-13 03:11:50|1797.71|1779.91|1797.69|1779.89|1797.78|1779.98|1797.69|1779.89|4
1649819520000|2022-04-13 03:12:00|1797.73|1779.93|1797.64|1779.84|1797.73|1779.93|1797.64|1779.84|8
1649819530000|2022-04-13 03:12:10|1797.73|1779.93|1797.01|1779.21|1797.75|1779.95|1797.01|1779.21|15
1649819540000|2022-04-13 03:12:20|1797.03|1779.23|1797.52|1779.72|1797.66|1779.86|1797.03|1779.23|7
1649819560000|2022-04-13 03:12:40|1797.6|1779.8|1797.52|1779.72|1797.6|1779.8|1797.52|1779.72|6
1649819570000|2022-04-13 03:12:50|1797.65|1779.85|1797.52|1779.72|1797.75|1779.95|1797.52|1779.72|6
1649819580000|2022-04-13 03:13:00|1797.6|1779.8|1797.03|1779.23|1797.6|1779.8|1797.03|1779.23|8
1649819590000|2022-04-13 03:13:10|1796.89|1779.09|1796.89|1779.09|1796.89|1779.09|1796.89|1779.09|1
1649819600000|2022-04-13 03:13:20|1796.9|1779.1|1796.93|1779.13|1796.95|1779.15|1796.89|1779.09|7
1649819610000|2022-04-13 03:13:30|1796.9|1779.1|1796.9|1779.1|1796.9|1779.1|1796.9|1779.1|1
1649819620000|2022-04-13 03:13:40|1796.89|1779.09|1796.93|1779.13|1796.97|1779.17|1796.89|1779.09|7
1649819630000|2022-04-13 03:13:50|1796.95|1779.15|1796.93|1779.13|1796.98|1779.18|1796.93|1779.13|7
1649819640000|2022-04-13 03:14:00|1797.03|1779.23|1797.55|1779.75|1797.55|1779.75|1796.93|1779.13|15
1649819650000|2022-04-13 03:14:10|1797.46|1779.66|1797.46|1779.66|1797.46|1779.66|1797.46|1779.66|1
1649819660000|2022-04-13 03:14:20|1797.48|1779.68|1798.36|1780.56|1798.36|1780.56|1797.48|1779.68|10
1649819670000|2022-04-13 03:14:30|1798.35|1780.55|1798.4|1780.6|1798.4|1780.6|1798.23|1780.43|8
1649819680000|2022-04-13 03:14:40|1798.35|1780.55|1798.4|1780.6|1798.4|1780.6|1798.32|1780.52|3
1649819690000|2022-04-13 03:14:50|1798.35|1780.55|1798.35|1780.55|1798.35|1780.55|1798.35|1780.55|1
1649819700000|2022-04-13 03:15:00|1798.4|1780.6|1798.45|1780.65|1798.45|1780.65|1797.7|1779.9|21
1649819710000|2022-04-13 03:15:10|1798.2|1780.4|1798.2|1780.4|1798.4|1780.6|1798.2|1780.4|3
1649819720000|2022-04-13 03:15:20|1798.22|1780.42|1797.63|1779.83|1798.22|1780.42|1797.58|1779.78|15
1649819730000|2022-04-13 03:15:30|1797.65|1779.85|1797.44|1779.64|1797.8|1780|1797.4|1779.6|20
1649819740000|2022-04-13 03:15:40|1797.46|1779.66|1797.44|1779.64|1797.46|1779.66|1797.36|1779.56|5
1649819750000|2022-04-13 03:15:50|1797.36|1779.56|1797.36|1779.56|1797.36|1779.56|1797.36|1779.56|1
1649819760000|2022-04-13 03:16:00|1797.35|1779.55|1797.55|1779.75|1797.55|1779.75|1797.3|1779.5|14
1649819770000|2022-04-13 03:16:10|1797.63|1779.83|1797.58|1779.78|1797.64|1779.84|1797.49|1779.69|12
1649819780000|2022-04-13 03:16:20|1797.61|1779.81|1798.03|1780.23|1798.14|1780.34|1797.61|1779.81|17
1649819790000|2022-04-13 03:16:30|1797.95|1780.15|1798.4|1780.6|1798.4|1780.6|1797.73|1779.93|6
1649819800000|2022-04-13 03:16:40|1798.33|1780.53|1798.4|1780.6|1798.4|1780.6|1798.28|1780.48|3
1649819810000|2022-04-13 03:16:50|1798.52|1780.72|1798.47|1780.67|1798.52|1780.72|1798.4|1780.6|5
1649819820000|2022-04-13 03:17:00|1798.4|1780.6|1797.15|1779.35|1798.44|1780.64|1797.05|1779.25|9
1649819830000|2022-04-13 03:17:10|1796.95|1779.15|1796.62|1778.82|1796.95|1779.15|1796.55|1778.75|8
1649819840000|2022-04-13 03:17:20|1796.45|1778.65|1796.58|1778.78|1796.62|1778.82|1796.45|1778.65|9
1649819850000|2022-04-13 03:17:30|1796.61|1778.81|1796.58|1778.78|1796.92|1779.12|1796.58|1778.78|13
1649819860000|2022-04-13 03:17:40|1796.59|1778.79|1796.62|1778.82|1796.72|1778.92|1796.58|1778.78|11
1649819870000|2022-04-13 03:17:50|1796.63|1778.83|1796.63|1778.83|1796.7|1778.9|1796.63|1778.83|6
1649819880000|2022-04-13 03:18:00|1796.62|1778.82|1796.71|1778.91|1796.72|1778.92|1796.62|1778.82|7
1649819890000|2022-04-13 03:18:10|1796.7|1778.9|1796.68|1778.88|1796.7|1778.9|1796.63|1778.83|4
1649819910000|2022-04-13 03:18:30|1796.63|1778.83|1796.65|1778.85|1796.65|1778.85|1796.63|1778.83|4
1649819920000|2022-04-13 03:18:40|1796.64|1778.84|1796.63|1778.83|1796.64|1778.84|1796.63|1778.83|2
1649819930000|2022-04-13 03:18:50|1796.66|1778.86|1796.7|1778.9|1796.7|1778.9|1796.55|1778.75|11
1649819940000|2022-04-13 03:19:00|1797.17|1779.37|1799.46|1781.66|1800.35|1782.55|1797.17|1779.37|32
1649819950000|2022-04-13 03:19:10|1799.44|1781.64|1800.4|1782.6|1800.4|1782.6|1798.52|1780.72|28
1649819960000|2022-04-13 03:19:20|1800.37|1782.57|1799.71|1781.91|1800.37|1782.57|1799.41|1781.61|10
1649819970000|2022-04-13 03:19:30|1800|1782.2|1800.35|1782.55|1800.35|1782.55|1799.5|1781.7|13
1649819980000|2022-04-13 03:19:40|1800.4|1782.6|1799.5|1781.7|1800.4|1782.6|1799.5|1781.7|11
1649819990000|2022-04-13 03:19:50|1799.65|1781.85|1800.4|1782.6|1800.4|1782.6|1799.5|1781.7|7
1649820000000|2022-04-13 03:20:00|1800.07|1782.27|1801.4|1783.6|1801.4|1783.6|1799.73|1781.93|16
1649820010000|2022-04-13 03:20:10|1801.35|1783.55|1799.62|1781.82|1801.61|1783.81|1799.51|1781.71|16
1649820020000|2022-04-13 03:20:20|1799.47|1781.67|1800.4|1782.6|1800.4|1782.6|1798.73|1780.93|26
1649820030000|2022-04-13 03:20:30|1800.46|1782.66|1800.1|1782.3|1800.46|1782.66|1799.4|1781.6|16
1649820040000|2022-04-13 03:20:40|1800.15|1782.35|1800.41|1782.61|1800.42|1782.62|1799.75|1781.95|15
1649820050000|2022-04-13 03:20:50|1800.42|1782.62|1800.15|1782.35|1800.42|1782.62|1800.15|1782.35|4
1649820060000|2022-04-13 03:21:00|1800.08|1782.28|1800.12|1782.32|1800.4|1782.6|1800.08|1782.28|5
1649820070000|2022-04-13 03:21:10|1799.9|1782.1|1799.5|1781.7|1799.9|1782.1|1799.43|1781.63|8
1649820080000|2022-04-13 03:21:20|1799.49|1781.69|1799.49|1781.69|1799.5|1781.7|1799.36|1781.56|4
1649820090000|2022-04-13 03:21:30|1799.44|1781.64|1799.49|1781.69|1799.57|1781.77|1799.44|1781.64|5
1649820100000|2022-04-13 03:21:40|1799.45|1781.65|1799.4|1781.6|1799.45|1781.65|1798.58|1780.78|21
1649820110000|2022-04-13 03:21:50|1799.53|1781.73|1799.18|1781.38|1799.92|1782.12|1798.78|1780.98|19
1649820120000|2022-04-13 03:22:00|1799.19|1781.39|1799.49|1781.69|1799.58|1781.78|1799.05|1781.25|15
1649820130000|2022-04-13 03:22:10|1799.4|1781.6|1798.82|1781.02|1799.41|1781.61|1798.72|1780.92|11
1649820140000|2022-04-13 03:22:20|1798.81|1781.01|1799|1781.2|1799|1781.2|1798.81|1781.01|8
1649820150000|2022-04-13 03:22:30|1798.92|1781.12|1799.4|1781.6|1799.4|1781.6|1798.87|1781.07|11
1649820160000|2022-04-13 03:22:40|1799.42|1781.62|1798.98|1781.18|1799.44|1781.64|1798.98|1781.18|11
1649820170000|2022-04-13 03:22:50|1798.73|1780.93|1798.91|1781.11|1799.06|1781.26|1798.73|1780.93|6
1649820180000|2022-04-13 03:23:00|1798.92|1781.12|1798.86|1781.06|1798.93|1781.13|1798.83|1781.03|13
1649820190000|2022-04-13 03:23:10|1798.92|1781.12|1799.08|1781.28|1799.34|1781.54|1798.89|1781.09|19
1649820200000|2022-04-13 03:23:20|1799.12|1781.32|1799.49|1781.69|1800.4|1782.6|1799.04|1781.24|8
1649820210000|2022-04-13 03:23:30|1799.4|1781.6|1799.43|1781.63|1799.45|1781.65|1799.4|1781.6|3
1649820220000|2022-04-13 03:23:40|1799.38|1781.58|1799.44|1781.64|1799.44|1781.64|1799.38|1781.58|3
1649820230000|2022-04-13 03:23:50|1799.38|1781.58|1799.43|1781.63|1799.43|1781.63|1799.37|1781.57|3
1649820240000|2022-04-13 03:24:00|1799.41|1781.61|1799.54|1781.74|1799.54|1781.74|1799.34|1781.54|6
1649820250000|2022-04-13 03:24:10|1799.49|1781.69|1800.4|1782.6|1800.4|1782.6|1799.49|1781.69|5
1649820260000|2022-04-13 03:24:20|1800.47|1782.67|1800.72|1782.92|1800.8|1783|1800.46|1782.66|20
1649820270000|2022-04-13 03:24:30|1800.91|1783.11|1800.76|1782.96|1800.97|1783.17|1800.69|1782.89|18
1649820280000|2022-04-13 03:24:40|1800.61|1782.81|1800.73|1782.93|1801|1783.2|1800.57|1782.77|25
1649820290000|2022-04-13 03:24:50|1800.7|1782.9|1800.64|1782.84|1800.77|1782.97|1800.64|1782.84|14
1649820300000|2022-04-13 03:25:00|1800.68|1782.88|1799.8|1782|1800.77|1782.97|1799.8|1782|18
1649820310000|2022-04-13 03:25:10|1799.9|1782.1|1800.45|1782.65|1800.67|1782.87|1799.78|1781.98|28
1649820320000|2022-04-13 03:25:20|1800.47|1782.67|1800.72|1782.92|1800.78|1782.98|1800.42|1782.62|27
1649820330000|2022-04-13 03:25:30|1800.73|1782.93|1800.59|1782.79|1800.76|1782.96|1800.44|1782.64|22
1649820340000|2022-04-13 03:25:40|1800.6|1782.8|1800.59|1782.79|1800.65|1782.85|1800.48|1782.68|16
1649820350000|2022-04-13 03:25:50|1800.61|1782.81|1800.8|1783|1800.88|1783.08|1800.43|1782.63|27
1649820360000|2022-04-13 03:26:00|1800.82|1783.02|1800.61|1782.81|1800.84|1783.04|1800.61|1782.81|13
1649820370000|2022-04-13 03:26:10|1800.63|1782.83|1800.6|1782.8|1800.71|1782.91|1800.57|1782.77|18
1649820380000|2022-04-13 03:26:20|1800.64|1782.84|1800.69|1782.89|1800.81|1783.01|1800.6|1782.8|20
1649820390000|2022-04-13 03:26:30|1800.68|1782.88|1800.84|1783.04|1800.95|1783.15|1800.63|1782.83|20
1649820400000|2022-04-13 03:26:40|1800.88|1783.08|1800.9|1783.1|1800.91|1783.11|1800.68|1782.88|15
1649820410000|2022-04-13 03:26:50|1800.95|1783.15|1800.44|1782.64|1801.03|1783.23|1800.42|1782.62|17
1649820420000|2022-04-13 03:27:00|1800.48|1782.68|1800.41|1782.61|1800.55|1782.75|1800.37|1782.57|15
1649820430000|2022-04-13 03:27:10|1800.39|1782.59|1800.55|1782.75|1800.55|1782.75|1800.39|1782.59|14
1649820440000|2022-04-13 03:27:20|1800.59|1782.79|1800.7|1782.9|1800.7|1782.9|1800.42|1782.62|18
1649820450000|2022-04-13 03:27:30|1800.69|1782.89|1800.49|1782.69|1800.71|1782.91|1800.45|1782.65|16
1649820460000|2022-04-13 03:27:40|1800.54|1782.74|1800.48|1782.68|1800.61|1782.81|1800.45|1782.65|15
1649820470000|2022-04-13 03:27:50|1800.53|1782.73|1799.53|1781.73|1800.57|1782.77|1799.51|1781.71|18
1649820480000|2022-04-13 03:28:00|1799.59|1781.79|1799.6|1781.8|1799.73|1781.93|1799.52|1781.72|16
1649820490000|2022-04-13 03:28:10|1799.58|1781.78|1799.57|1781.77|1799.59|1781.79|1799.5|1781.7|8
1649820500000|2022-04-13 03:28:20|1799.58|1781.78|1799.53|1781.73|1799.61|1781.81|1799.52|1781.72|18
1649820510000|2022-04-13 03:28:30|1799.47|1781.67|1799.56|1781.76|1799.57|1781.77|1799.46|1781.66|12
1649820520000|2022-04-13 03:28:40|1799.5|1781.7|1799.61|1781.81|1799.64|1781.84|1799.43|1781.63|17
1649820530000|2022-04-13 03:28:50|1799.48|1781.68|1799.42|1781.62|1799.61|1781.81|1799.42|1781.62|18
1649820540000|2022-04-13 03:29:00|1799.43|1781.63|1798.63|1780.83|1799.46|1781.66|1798.63|1780.83|10
1649820550000|2022-04-13 03:29:10|1798.67|1780.87|1798.52|1780.72|1798.87|1781.07|1798.52|1780.72|18
1649820560000|2022-04-13 03:29:20|1798.5|1780.7|1797.74|1779.94|1798.5|1780.7|1797.74|1779.94|21
1649820570000|2022-04-13 03:29:30|1797.73|1779.93|1797.22|1779.42|1797.91|1780.11|1797.21|1779.41|8
1649820580000|2022-04-13 03:29:40|1797.21|1779.41|1796.87|1779.07|1797.22|1779.42|1796.71|1778.91|22
1649820590000|2022-04-13 03:29:50|1796.91|1779.11|1797.97|1780.17|1797.98|1780.18|1796.74|1778.94|25
1649820600000|2022-04-13 03:30:00|1798.02|1780.22|1798.53|1780.73|1798.63|1780.83|1798.02|1780.22|18
1649820610000|2022-04-13 03:30:10|1798.56|1780.76|1800.2|1782.4|1800.22|1782.42|1798.56|1780.76|25
1649820620000|2022-04-13 03:30:20|1800.17|1782.37|1800.51|1782.71|1800.65|1782.85|1800.17|1782.37|19
1649820630000|2022-04-13 03:30:30|1800.53|1782.73|1801.63|1783.83|1801.64|1783.84|1800.53|1782.73|24
1649820640000|2022-04-13 03:30:40|1801.62|1783.82|1800.91|1783.11|1801.62|1783.82|1800.78|1782.98|14
1649820650000|2022-04-13 03:30:50|1800.94|1783.14|1800.67|1782.87|1800.94|1783.14|1800.67|1782.87|19
1649820660000|2022-04-13 03:31:00|1800.68|1782.88|1800.15|1782.35|1800.71|1782.91|1800.15|1782.35|13
1649820670000|2022-04-13 03:31:10|1800.02|1782.22|1798.66|1780.86|1800.02|1782.22|1798.6|1780.8|23
1649820680000|2022-04-13 03:31:20|1798.62|1780.82|1797.52|1779.72|1798.66|1780.86|1797.49|1779.69|15
1649820690000|2022-04-13 03:31:30|1797.46|1779.66|1796.97|1779.17|1797.52|1779.72|1796.97|1779.17|8
1649820700000|2022-04-13 03:31:40|1797.03|1779.23|1796.71|1778.91|1797.07|1779.27|1796.5|1778.7|13
1649820710000|2022-04-13 03:31:50|1796.7|1778.9|1796.23|1778.43|1796.7|1778.9|1796.09|1778.29|21
1649820720000|2022-04-13 03:32:00|1796.25|1778.45|1795.98|1778.18|1796.25|1778.45|1795.92|1778.12|8
1649820730000|2022-04-13 03:32:10|1795.96|1778.16|1795.89|1778.09|1795.98|1778.18|1795.7|1777.9|10
1649820740000|2022-04-13 03:32:20|1795.91|1778.11|1796.12|1778.32|1796.2|1778.4|1795.91|1778.11|12
1649820750000|2022-04-13 03:32:30|1795.98|1778.18|1796.13|1778.33|1796.15|1778.35|1795.98|1778.18|6
1649820760000|2022-04-13 03:32:40|1795.99|1778.19|1796.55|1778.75|1796.63|1778.83|1795.99|1778.19|18
1649820770000|2022-04-13 03:32:50|1796.56|1778.76|1797.29|1779.49|1797.3|1779.5|1796.48|1778.68|24
1649820780000|2022-04-13 03:33:00|1797.04|1779.24|1797.23|1779.43|1797.34|1779.54|1797.04|1779.24|23
1649820790000|2022-04-13 03:33:10|1797.22|1779.42|1797.24|1779.44|1797.29|1779.49|1797.09|1779.29|16
1649820800000|2022-04-13 03:33:20|1797.25|1779.45|1797.22|1779.42|1797.3|1779.5|1797.03|1779.23|19
1649820810000|2022-04-13 03:33:30|1796.95|1779.15|1796.72|1778.92|1797.06|1779.26|1796.72|1778.92|11
1649820820000|2022-04-13 03:33:40|1796.82|1779.02|1795.93|1778.13|1796.83|1779.03|1795.93|1778.13|17
1649820830000|2022-04-13 03:33:50|1795.74|1777.94|1795.52|1777.72|1795.91|1778.11|1795.52|1777.72|19
1649820840000|2022-04-13 03:34:00|1795.57|1777.77|1795.92|1778.12|1795.99|1778.19|1795.43|1777.63|21
1649820850000|2022-04-13 03:34:10|1795.9|1778.1|1795.56|1777.76|1796.01|1778.21|1795.54|1777.74|13
1649820860000|2022-04-13 03:34:20|1795.57|1777.77|1795.79|1777.99|1795.92|1778.12|1795.55|1777.75|15
1649820870000|2022-04-13 03:34:30|1795.86|1778.06|1795.89|1778.09|1795.94|1778.14|1795.6|1777.8|12
1649820880000|2022-04-13 03:34:40|1795.86|1778.06|1795.29|1777.49|1795.86|1778.06|1795.21|1777.41|10
1649820890000|2022-04-13 03:34:50|1795.25|1777.45|1795.3|1777.5|1795.31|1777.51|1794.99|1777.19|7
1649820900000|2022-04-13 03:35:00|1795.32|1777.52|1795.26|1777.46|1795.35|1777.55|1795.12|1777.32|24
1649820910000|2022-04-13 03:35:10|1795.25|1777.45|1795.22|1777.42|1795.35|1777.55|1795.12|1777.32|23
1649820920000|2022-04-13 03:35:20|1795.21|1777.41|1795.77|1777.97|1795.81|1778.01|1795.13|1777.33|21
1649820930000|2022-04-13 03:35:30|1795.78|1777.98|1795.73|1777.93|1795.78|1777.98|1795.73|1777.93|8
1649820940000|2022-04-13 03:35:40|1795.72|1777.92|1795.52|1777.72|1795.72|1777.92|1795.5|1777.7|3
1649820950000|2022-04-13 03:35:50|1795.53|1777.73|1795.92|1778.12|1795.99|1778.19|1795.53|1777.73|21
1649820960000|2022-04-13 03:36:00|1795.88|1778.08|1795.79|1777.99|1796.24|1778.44|1795.79|1777.99|19
1649820970000|2022-04-13 03:36:10|1796.07|1778.27|1795.55|1777.75|1796.07|1778.27|1795.55|1777.75|4
1649820980000|2022-04-13 03:36:20|1795.58|1777.78|1795.26|1777.46|1795.61|1777.81|1795.11|1777.31|15
1649820990000|2022-04-13 03:36:30|1795.11|1777.31|1794.75|1776.95|1795.12|1777.32|1794.75|1776.95|8
1649821000000|2022-04-13 03:36:40|1794.94|1777.14|1795|1777.2|1795.01|1777.21|1794.67|1776.87|18
1649821010000|2022-04-13 03:36:50|1794.99|1777.19|1794.98|1777.18|1795.06|1777.26|1794.6|1776.8|10
1649821020000|2022-04-13 03:37:00|1794.92|1777.12|1795.05|1777.25|1795.16|1777.36|1794.91|1777.11|13
1649821030000|2022-04-13 03:37:10|1795.09|1777.29|1795.29|1777.49|1795.32|1777.52|1795.04|1777.24|17
1649821040000|2022-04-13 03:37:20|1795.3|1777.5|1795.32|1777.52|1795.41|1777.61|1795.23|1777.43|15
1649821050000|2022-04-13 03:37:30|1795.31|1777.51|1795.33|1777.53|1795.36|1777.56|1795.26|1777.46|15
1649821060000|2022-04-13 03:37:40|1795.35|1777.55|1795.79|1777.99|1795.79|1777.99|1795.35|1777.55|6
1649821070000|2022-04-13 03:37:50|1795.84|1778.04|1795.91|1778.11|1795.92|1778.12|1795.7|1777.9|16
1649821080000|2022-04-13 03:38:00|1795.92|1778.12|1796.1|1778.3|1796.1|1778.3|1795.89|1778.09|10
1649821090000|2022-04-13 03:38:10|1796.04|1778.24|1796.14|1778.34|1796.19|1778.39|1796.03|1778.23|15
1649821100000|2022-04-13 03:38:20|1796.01|1778.21|1795.88|1778.08|1796.09|1778.29|1795.88|1778.08|5
1649821110000|2022-04-13 03:38:30|1795.68|1777.88|1795.68|1777.88|1796.02|1778.22|1795.62|1777.82|12
1649821120000|2022-04-13 03:38:40|1795.75|1777.95|1795.78|1777.98|1795.82|1778.02|1795.7|1777.9|13
1649821130000|2022-04-13 03:38:50|1795.82|1778.02|1795.69|1777.89|1795.82|1778.02|1795.61|1777.81|17
1649821140000|2022-04-13 03:39:00|1795.77|1777.97|1795.79|1777.99|1795.91|1778.11|1795.63|1777.83|22
1649821150000|2022-04-13 03:39:10|1795.78|1777.98|1795.7|1777.9|1795.79|1777.99|1795.65|1777.85|13
1649821160000|2022-04-13 03:39:20|1795.73|1777.93|1795.56|1777.76|1795.73|1777.93|1795.56|1777.76|13
1649821170000|2022-04-13 03:39:30|1795.4|1777.6|1795.17|1777.37|1795.4|1777.6|1795|1777.2|14
1649821180000|2022-04-13 03:39:40|1795.15|1777.35|1795.27|1777.47|1795.36|1777.56|1795.15|1777.35|14
1649821190000|2022-04-13 03:39:50|1795.28|1777.48|1795.31|1777.51|1795.4|1777.6|1795.27|1777.47|21
1649821200000|2022-04-13 03:40:00|1795.28|1777.48|1795.77|1777.97|1795.95|1778.15|1795.28|1777.48|23
1649821210000|2022-04-13 03:40:10|1795.67|1777.87|1795.68|1777.88|1795.76|1777.96|1795.6|1777.8|13
1649821220000|2022-04-13 03:40:20|1795.71|1777.91|1796.13|1778.33|1796.18|1778.38|1795.58|1777.78|13
1649821230000|2022-04-13 03:40:30|1796.1|1778.3|1796.03|1778.23|1796.15|1778.35|1795.98|1778.18|10
1649821240000|2022-04-13 03:40:40|1795.98|1778.18|1795.89|1778.09|1796.13|1778.33|1795.85|1778.05|17
1649821250000|2022-04-13 03:40:50|1796.09|1778.29|1796.07|1778.27|1796.17|1778.37|1795.83|1778.03|22
1649821260000|2022-04-13 03:41:00|1796.13|1778.33|1795.25|1777.45|1796.13|1778.33|1795.25|1777.45|14
1649821270000|2022-04-13 03:41:10|1795.27|1777.47|1795.26|1777.46|1795.27|1777.47|1795.24|1777.44|5
1649821280000|2022-04-13 03:41:20|1795.27|1777.47|1795.79|1777.99|1795.94|1778.14|1795.27|1777.47|17
1649821290000|2022-04-13 03:41:30|1795.83|1778.03|1795.77|1777.97|1795.97|1778.17|1795.77|1777.97|14
1649821300000|2022-04-13 03:41:40|1795.75|1777.95|1795.85|1778.05|1795.85|1778.05|1795.75|1777.95|9
1649821310000|2022-04-13 03:41:50|1795.81|1778.01|1795.65|1777.85|1796.14|1778.34|1795.59|1777.79|18
1649821320000|2022-04-13 03:42:00|1795.6|1777.8|1795.6|1777.8|1795.71|1777.91|1795.57|1777.77|22
1649821330000|2022-04-13 03:42:10|1795.62|1777.82|1795.44|1777.64|1795.73|1777.93|1795.44|1777.64|10
1649821340000|2022-04-13 03:42:20|1795.37|1777.57|1795.2|1777.4|1795.37|1777.57|1795.18|1777.38|11
1649821350000|2022-04-13 03:42:30|1795.26|1777.46|1795.71|1777.91|1795.73|1777.93|1795.26|1777.46|20
1649821360000|2022-04-13 03:42:40|1795.73|1777.93|1795.76|1777.96|1795.76|1777.96|1795.71|1777.91|3
1649821370000|2022-04-13 03:42:50|1795.77|1777.97|1795.77|1777.97|1795.77|1777.97|1795.77|1777.97|1
1649821380000|2022-04-13 03:43:00|1795.76|1777.96|1795.82|1778.02|1795.88|1778.08|1795.7|1777.9|15
1649821390000|2022-04-13 03:43:10|1795.92|1778.12|1796.03|1778.23|1796.16|1778.36|1795.92|1778.12|14
1649821400000|2022-04-13 03:43:20|1796.29|1778.49|1795.89|1778.09|1796.37|1778.57|1795.69|1777.89|12
1649821410000|2022-04-13 03:43:30|1796.05|1778.25|1795.44|1777.64|1796.05|1778.25|1795.44|1777.64|14
1649821420000|2022-04-13 03:43:40|1795.43|1777.63|1796.11|1778.31|1796.11|1778.31|1795.43|1777.63|28
1649821430000|2022-04-13 03:43:50|1796.09|1778.29|1796.06|1778.26|1796.26|1778.46|1795.82|1778.02|19
1649821440000|2022-04-13 03:44:00|1796.17|1778.37|1796.07|1778.27|1796.2|1778.4|1796.03|1778.23|14
1649821450000|2022-04-13 03:44:10|1796.08|1778.28|1796.11|1778.31|1796.11|1778.31|1796.04|1778.24|13
1649821460000|2022-04-13 03:44:20|1796.02|1778.22|1796.37|1778.57|1796.52|1778.72|1796|1778.2|18
1649821480000|2022-04-13 03:44:40|1796.44|1778.64|1796.44|1778.64|1796.44|1778.64|1796.37|1778.57|13
1649821490000|2022-04-13 03:44:50|1796.37|1778.57|1796.59|1778.79|1796.64|1778.84|1796.37|1778.57|6
1649821500000|2022-04-13 03:45:00|1796.67|1778.87|1796.7|1778.9|1796.7|1778.9|1796.58|1778.78|5
1649821510000|2022-04-13 03:45:10|1796.48|1778.68|1796.54|1778.74|1796.54|1778.74|1796.48|1778.68|5
1649821520000|2022-04-13 03:45:20|1796.64|1778.84|1797.4|1779.6|1797.4|1779.6|1796.64|1778.84|5
1649821530000|2022-04-13 03:45:30|1797.45|1779.65|1797.4|1779.6|1797.45|1779.65|1797.4|1779.6|2
1649821540000|2022-04-13 03:45:40|1797.49|1779.69|1797.42|1779.62|1797.49|1779.69|1797.37|1779.57|5
1649821550000|2022-04-13 03:45:50|1797.24|1779.44|1797.22|1779.42|1797.24|1779.44|1797.22|1779.42|2
1649821560000|2022-04-13 03:46:00|1797.02|1779.22|1796.59|1778.79|1797.02|1779.22|1796.4|1778.6|7
1649821570000|2022-04-13 03:46:10|1796.53|1778.73|1796.4|1778.6|1796.57|1778.77|1796.4|1778.6|11
1649821590000|2022-04-13 03:46:30|1796.08|1778.28|1795.52|1777.72|1796.08|1778.28|1795.52|1777.72|14
1649821600000|2022-04-13 03:46:40|1795.65|1777.85|1794.75|1776.95|1795.65|1777.85|1794.75|1776.95|14
1649821610000|2022-04-13 03:46:50|1794.76|1776.96|1793.63|1775.83|1794.9|1777.1|1793.62|1775.82|19
1649821620000|2022-04-13 03:47:00|1793.55|1775.75|1793.44|1775.64|1793.63|1775.83|1793.44|1775.64|25
1649821630000|2022-04-13 03:47:10|1793.45|1775.65|1793.45|1775.65|1793.82|1776.02|1793.42|1775.62|33
1649821640000|2022-04-13 03:47:20|1793.29|1775.49|1793.41|1775.61|1793.65|1775.85|1793.26|1775.46|25
1649821650000|2022-04-13 03:47:30|1793.47|1775.67|1793.56|1775.76|1793.7|1775.9|1793.47|1775.67|19
1649821660000|2022-04-13 03:47:40|1793.58|1775.78|1792.77|1774.97|1793.58|1775.78|1792.7|1774.9|25
1649821670000|2022-04-13 03:47:50|1792.82|1775.02|1792.99|1775.19|1793.16|1775.36|1792.7|1774.9|23
1649821680000|2022-04-13 03:48:00|1793.02|1775.22|1794.13|1776.33|1794.32|1776.52|1792.98|1775.18|32
1649821690000|2022-04-13 03:48:10|1794.17|1776.37|1794.09|1776.29|1794.23|1776.43|1793.97|1776.17|22
1649821700000|2022-04-13 03:48:20|1794.14|1776.34|1794.16|1776.36|1794.27|1776.47|1794.08|1776.28|19
1649821710000|2022-04-13 03:48:30|1794.25|1776.45|1793.88|1776.08|1794.25|1776.45|1793.66|1775.86|21
1649821720000|2022-04-13 03:48:40|1793.83|1776.03|1794.05|1776.25|1794.09|1776.29|1793.83|1776.03|13
1649821730000|2022-04-13 03:48:50|1794.09|1776.29|1793.53|1775.73|1794.09|1776.29|1793.53|1775.73|18
1649821740000|2022-04-13 03:49:00|1793.58|1775.78|1793.32|1775.52|1793.7|1775.9|1793.3|1775.5|13
1649821750000|2022-04-13 03:49:10|1793.28|1775.48|1792.8|1775|1793.29|1775.49|1792.8|1775|15
1649821760000|2022-04-13 03:49:20|1792.81|1775.01|1793.26|1775.46|1793.34|1775.54|1792.67|1774.87|24
1649821770000|2022-04-13 03:49:30|1793.23|1775.43|1793.16|1775.36|1793.25|1775.45|1793.13|1775.33|13
1649821780000|2022-04-13 03:49:40|1793.15|1775.35|1792.22|1774.42|1793.19|1775.39|1792.22|1774.42|13
1649821790000|2022-04-13 03:49:50|1792.2|1774.4|1792.22|1774.42|1792.22|1774.42|1792.2|1774.4|2
1649821800000|2022-04-13 03:50:00|1792.28|1774.48|1791.9|1774.1|1792.28|1774.48|1791.31|1773.51|16
1649821810000|2022-04-13 03:50:10|1791.81|1774.01|1791.99|1774.19|1792.1|1774.3|1791.81|1774.01|6
1649821820000|2022-04-13 03:50:20|1792.02|1774.22|1792.25|1774.45|1792.25|1774.45|1791.64|1773.84|16
1649821830000|2022-04-13 03:50:30|1792.09|1774.29|1791.65|1773.85|1792.11|1774.31|1791.62|1773.82|24
1649821840000|2022-04-13 03:50:40|1791.71|1773.91|1791.66|1773.86|1791.81|1774.01|1791.61|1773.81|18
1649821850000|2022-04-13 03:50:50|1791.72|1773.92|1791.58|1773.78|1791.87|1774.07|1791.58|1773.78|20
1649821860000|2022-04-13 03:51:00|1791.66|1773.86|1792.54|1774.74|1792.55|1774.75|1791.66|1773.86|16
1649821870000|2022-04-13 03:51:10|1792.51|1774.71|1792.54|1774.74|1792.55|1774.75|1792.42|1774.62|7
1649821880000|2022-04-13 03:51:20|1792.55|1774.75|1792.65|1774.85|1792.65|1774.85|1792.45|1774.65|3
1649821890000|2022-04-13 03:51:30|1792.64|1774.84|1792.64|1774.84|1792.69|1774.89|1792.64|1774.84|4
1649821900000|2022-04-13 03:51:40|1792.62|1774.82|1792.54|1774.74|1792.64|1774.84|1792.45|1774.65|13
1649821910000|2022-04-13 03:51:50|1792.59|1774.79|1792.58|1774.78|1792.62|1774.82|1792.48|1774.68|17
1649821920000|2022-04-13 03:52:00|1792.64|1774.84|1792.02|1774.22|1792.64|1774.84|1791.69|1773.89|17
1649821930000|2022-04-13 03:52:10|1792.05|1774.25|1792.56|1774.76|1792.61|1774.81|1792.05|1774.25|15
1649821940000|2022-04-13 03:52:20|1792.61|1774.81|1792.55|1774.75|1792.61|1774.81|1792.5|1774.7|3
1649821950000|2022-04-13 03:52:30|1792.43|1774.63|1792.84|1775.04|1792.95|1775.15|1792.35|1774.55|7
1649821960000|2022-04-13 03:52:40|1792.64|1774.84|1792.64|1774.84|1792.64|1774.84|1792.59|1774.79|3
1649821970000|2022-04-13 03:52:50|1792.65|1774.85|1792.64|1774.84|1792.88|1775.08|1792.62|1774.82|6
1649821980000|2022-04-13 03:53:00|1792.7|1774.9|1792.67|1774.87|1792.84|1775.04|1792.67|1774.87|8
1649822000000|2022-04-13 03:53:20|1792.64|1774.84|1792.72|1774.92|1792.8|1775|1792.64|1774.84|10
1649822010000|2022-04-13 03:53:30|1792.73|1774.93|1792.62|1774.82|1792.74|1774.94|1792.59|1774.79|14
1649822020000|2022-04-13 03:53:40|1792.7|1774.9|1792.61|1774.81|1792.8|1775|1792.61|1774.81|19
1649822030000|2022-04-13 03:53:50|1792.8|1775|1791.55|1773.75|1792.8|1775|1791.5|1773.7|19
1649822040000|2022-04-13 03:54:00|1791.51|1773.71|1791.44|1773.64|1791.59|1773.79|1791.4|1773.6|23
1649822050000|2022-04-13 03:54:10|1791.45|1773.65|1791.48|1773.68|1791.58|1773.78|1791.37|1773.57|21
1649822060000|2022-04-13 03:54:20|1791.45|1773.65|1791.41|1773.61|1791.5|1773.7|1791.36|1773.56|9
1649822070000|2022-04-13 03:54:30|1791.44|1773.64|1791.42|1773.62|1791.45|1773.65|1791.36|1773.56|8
1649822080000|2022-04-13 03:54:40|1791.39|1773.59|1791.42|1773.62|1791.5|1773.7|1791.39|1773.59|13
1649822090000|2022-04-13 03:54:50|1791.4|1773.6|1791.18|1773.38|1791.54|1773.74|1791.18|1773.38|13
1649822100000|2022-04-13 03:55:00|1791.16|1773.36|1791.75|1773.95|1791.76|1773.96|1791.13|1773.33|14
1649822110000|2022-04-13 03:55:10|1791.72|1773.92|1791.55|1773.75|1791.76|1773.96|1791.52|1773.72|12
1649822120000|2022-04-13 03:55:20|1791.59|1773.79|1791.69|1773.89|1791.73|1773.93|1791.58|1773.78|18
1649822130000|2022-04-13 03:55:30|1791.72|1773.92|1791.83|1774.03|1791.86|1774.06|1791.65|1773.85|18
1649822140000|2022-04-13 03:55:40|1791.79|1773.99|1791.7|1773.9|1791.88|1774.08|1791.69|1773.89|13
1649822150000|2022-04-13 03:55:50|1791.69|1773.89|1791.57|1773.77|1791.72|1773.92|1791.52|1773.72|14
1649822160000|2022-04-13 03:56:00|1791.56|1773.76|1791.56|1773.76|1791.7|1773.9|1791.52|1773.72|10
1649822170000|2022-04-13 03:56:10|1791.64|1773.84|1791.74|1773.94|1791.76|1773.96|1791.58|1773.78|10
1649822180000|2022-04-13 03:56:20|1791.72|1773.92|1791.86|1774.06|1791.87|1774.07|1791.64|1773.84|5
1649822190000|2022-04-13 03:56:30|1791.87|1774.07|1791.89|1774.09|1791.9|1774.1|1791.87|1774.07|5
1649822200000|2022-04-13 03:56:40|1791.9|1774.1|1791.9|1774.1|1792.07|1774.27|1791.6|1773.8|12
1649822210000|2022-04-13 03:56:50|1791.91|1774.11|1792.1|1774.3|1792.25|1774.45|1791.91|1774.11|21
1649822220000|2022-04-13 03:57:00|1792.11|1774.31|1791.08|1773.28|1792.11|1774.31|1791.07|1773.27|23
1649822230000|2022-04-13 03:57:10|1791.06|1773.26|1790.82|1773.02|1791.06|1773.26|1790.7|1772.9|21
1649822240000|2022-04-13 03:57:20|1790.83|1773.03|1791.24|1773.44|1791.24|1773.44|1790.8|1773|5
1649822250000|2022-04-13 03:57:30|1791.23|1773.43|1791.65|1773.85|1791.78|1773.98|1791.23|1773.43|16
1649822260000|2022-04-13 03:57:40|1791.7|1773.9|1791.76|1773.96|1792.17|1774.37|1791.7|1773.9|18
1649822270000|2022-04-13 03:57:50|1791.78|1773.98|1791.93|1774.13|1792.23|1774.43|1791.78|1773.98|22
1649822280000|2022-04-13 03:58:00|1791.96|1774.16|1791.95|1774.15|1791.97|1774.17|1791.87|1774.07|14
1649822290000|2022-04-13 03:58:10|1791.97|1774.17|1791.99|1774.19|1792|1774.2|1791.86|1774.06|18
1649822300000|2022-04-13 03:58:20|1791.96|1774.16|1792.01|1774.21|1792.03|1774.23|1791.91|1774.11|14
1649822310000|2022-04-13 03:58:30|1792.02|1774.22|1792.03|1774.23|1792.04|1774.24|1791.99|1774.19|12
1649822320000|2022-04-13 03:58:40|1792.04|1774.24|1791.93|1774.13|1792.04|1774.24|1791.78|1773.98|20
1649822330000|2022-04-13 03:58:50|1791.79|1773.99|1791.87|1774.07|1791.91|1774.11|1791.73|1773.93|12
1649822340000|2022-04-13 03:59:00|1791.89|1774.09|1791.85|1774.05|1791.9|1774.1|1791.74|1773.94|4
1649822350000|2022-04-13 03:59:10|1791.9|1774.1|1791.93|1774.13|1792.03|1774.23|1791.9|1774.1|9
1649822360000|2022-04-13 03:59:20|1791.97|1774.17|1792.38|1774.58|1792.44|1774.64|1791.95|1774.15|25
1649822370000|2022-04-13 03:59:30|1792.41|1774.61|1792.48|1774.68|1792.55|1774.75|1792.36|1774.56|16
1649822380000|2022-04-13 03:59:40|1792.47|1774.67|1792.5|1774.7|1792.55|1774.75|1792.45|1774.65|14
1649822390000|2022-04-13 03:59:50|1792.45|1774.65|1792.03|1774.23|1792.51|1774.71|1792.03|1774.23|12
1649822400000|2022-04-13 04:00:00|1791.87|1774.07|1792.03|1774.23|1792.05|1774.25|1791.87|1774.07|18
1649822410000|2022-04-13 04:00:10|1792.06|1774.26|1791.9|1774.1|1792.12|1774.32|1791.86|1774.06|15
1649822420000|2022-04-13 04:00:20|1791.92|1774.12|1792.11|1774.31|1792.38|1774.58|1791.92|1774.12|15
1649822430000|2022-04-13 04:00:30|1792.12|1774.32|1793.67|1775.87|1794.08|1776.28|1791.93|1774.13|19
1649822440000|2022-04-13 04:00:40|1794.15|1776.35|1793.14|1775.34|1794.2|1776.4|1792.79|1774.99|16
1649822450000|2022-04-13 04:00:50|1793.09|1775.29|1793.16|1775.36|1793.31|1775.51|1793.09|1775.29|17
1649822460000|2022-04-13 04:01:00|1793.18|1775.38|1793.41|1775.61|1793.46|1775.66|1793.16|1775.36|9
1649822470000|2022-04-13 04:01:10|1793.48|1775.68|1793.47|1775.67|1793.56|1775.76|1793.42|1775.62|11
1649822480000|2022-04-13 04:01:20|1793.45|1775.65|1793.79|1775.99|1793.79|1775.99|1793.43|1775.63|10
1649822500000|2022-04-13 04:01:40|1794.19|1776.39|1795.61|1777.81|1795.76|1777.96|1794.16|1776.36|15
1649822510000|2022-04-13 04:01:50|1795.71|1777.91|1795.76|1777.96|1795.76|1777.96|1795.65|1777.85|17
1649822520000|2022-04-13 04:02:00|1795.77|1777.97|1796.36|1778.56|1796.36|1778.56|1795.76|1777.96|18
1649822530000|2022-04-13 04:02:10|1796.57|1778.77|1797.29|1779.49|1797.31|1779.51|1796.4|1778.6|18
1649822540000|2022-04-13 04:02:20|1797.73|1779.93|1797.93|1780.13|1798.27|1780.47|1797.73|1779.93|19
1649822550000|2022-04-13 04:02:30|1797.91|1780.11|1797.5|1779.7|1798.06|1780.26|1797.5|1779.7|25
1649822560000|2022-04-13 04:02:40|1797.58|1779.78|1797.48|1779.68|1797.58|1779.78|1797.35|1779.55|17
1649822570000|2022-04-13 04:02:50|1797.4|1779.6|1796.8|1779|1797.48|1779.68|1796.8|1779|15
1649822580000|2022-04-13 04:03:00|1796.77|1778.97|1796.44|1778.64|1796.77|1778.97|1796.36|1778.56|17
1649822590000|2022-04-13 04:03:10|1796.46|1778.66|1796.41|1778.61|1796.46|1778.66|1796.39|1778.59|20
1649822600000|2022-04-13 04:03:20|1796.42|1778.62|1794.9|1777.1|1796.52|1778.72|1794.9|1777.1|23
1649822610000|2022-04-13 04:03:30|1794.82|1777.02|1793.76|1775.96|1794.82|1777.02|1793.74|1775.94|18
1649822620000|2022-04-13 04:03:40|1793.78|1775.98|1793.6|1775.8|1794.45|1776.65|1793.6|1775.8|20
1649822630000|2022-04-13 04:03:50|1793.62|1775.82|1793.65|1775.85|1793.67|1775.87|1793.61|1775.81|5
1649822640000|2022-04-13 04:04:00|1793.62|1775.82|1793.6|1775.8|1793.67|1775.87|1793.6|1775.8|5
1649822650000|2022-04-13 04:04:10|1793.66|1775.86|1793.73|1775.93|1793.74|1775.94|1793.63|1775.83|8
1649822660000|2022-04-13 04:04:20|1793.72|1775.92|1793.68|1775.88|1793.73|1775.93|1793.63|1775.83|4
1649822670000|2022-04-13 04:04:30|1793.66|1775.86|1793.74|1775.94|1793.75|1775.95|1793.66|1775.86|9
1649822680000|2022-04-13 04:04:40|1793.69|1775.89|1793.63|1775.83|1793.69|1775.89|1793.58|1775.78|9
1649822690000|2022-04-13 04:04:50|1793.62|1775.82|1793.79|1775.99|1793.79|1775.99|1793.62|1775.82|11
1649822700000|2022-04-13 04:05:00|1793.81|1776.01|1793.83|1776.03|1793.88|1776.08|1793.79|1775.99|8
1649822710000|2022-04-13 04:05:10|1793.86|1776.06|1793.81|1776.01|1793.95|1776.15|1793.72|1775.92|8
1649822720000|2022-04-13 04:05:20|1793.8|1776|1793.68|1775.88|1793.81|1776.01|1793.59|1775.79|13
1649822730000|2022-04-13 04:05:30|1793.69|1775.89|1793.69|1775.89|1793.7|1775.9|1793.68|1775.88|5
1649822740000|2022-04-13 04:05:40|1793.7|1775.9|1793.73|1775.93|1793.74|1775.94|1793.7|1775.9|4
1649822750000|2022-04-13 04:05:50|1793.75|1775.95|1793.6|1775.8|1793.92|1776.12|1793.6|1775.8|13
1649822760000|2022-04-13 04:06:00|1793.88|1776.08|1793.65|1775.85|1794.05|1776.25|1793.65|1775.85|12
1649822770000|2022-04-13 04:06:10|1793.73|1775.93|1793.83|1776.03|1793.85|1776.05|1793.73|1775.93|4
1649822780000|2022-04-13 04:06:20|1793.77|1775.97|1793.72|1775.92|1793.87|1776.07|1793.65|1775.85|6
1649822790000|2022-04-13 04:06:30|1793.73|1775.93|1793.65|1775.85|1793.73|1775.93|1793.65|1775.85|2
1649822800000|2022-04-13 04:06:40|1793.7|1775.9|1793.93|1776.13|1793.93|1776.13|1793.7|1775.9|8
1649822810000|2022-04-13 04:06:50|1793.92|1776.12|1793.86|1776.06|1793.92|1776.12|1793.84|1776.04|11
1649822820000|2022-04-13 04:07:00|1793.84|1776.04|1793.84|1776.04|1793.87|1776.07|1793.75|1775.95|8
1649822830000|2022-04-13 04:07:10|1793.83|1776.03|1793.83|1776.03|1793.84|1776.04|1793.77|1775.97|6
1649822840000|2022-04-13 04:07:20|1793.8|1776|1794.06|1776.26|1794.06|1776.26|1793.65|1775.85|15
1649822850000|2022-04-13 04:07:30|1793.94|1776.14|1794.06|1776.26|1794.06|1776.26|1793.65|1775.85|14
1649822860000|2022-04-13 04:07:40|1793.98|1776.18|1794.05|1776.25|1794.1|1776.3|1793.74|1775.94|14
1649822870000|2022-04-13 04:07:50|1794.02|1776.22|1793.99|1776.19|1794.07|1776.27|1793.97|1776.17|12
1649822880000|2022-04-13 04:08:00|1793.89|1776.09|1794|1776.2|1794|1776.2|1793.7|1775.9|8
1649822890000|2022-04-13 04:08:10|1794.02|1776.22|1794.01|1776.21|1794.02|1776.22|1794|1776.2|3
1649822900000|2022-04-13 04:08:20|1794.09|1776.29|1794.22|1776.42|1794.22|1776.42|1794.09|1776.29|2
1649822930000|2022-04-13 04:08:50|1794.2|1776.4|1793.75|1775.95|1794.2|1776.4|1793.65|1775.85|8
1649822940000|2022-04-13 04:09:00|1793.74|1775.94|1794.58|1776.78|1794.58|1776.78|1793.69|1775.89|21
1649822950000|2022-04-13 04:09:10|1794.59|1776.79|1795.76|1777.96|1795.77|1777.97|1794.47|1776.67|25
1649822960000|2022-04-13 04:09:20|1795.65|1777.85|1796|1778.2|1796.14|1778.34|1795.6|1777.8|18
1649822970000|2022-04-13 04:09:30|1796.01|1778.21|1796.07|1778.27|1796.07|1778.27|1795.95|1778.15|5
1649822980000|2022-04-13 04:09:40|1796.05|1778.25|1795.69|1777.89|1796.09|1778.29|1795.65|1777.85|20
1649822990000|2022-04-13 04:09:50|1795.73|1777.93|1795.64|1777.84|1795.73|1777.93|1795.61|1777.81|11
1649823000000|2022-04-13 04:10:00|1795.62|1777.82|1794.31|1776.51|1795.62|1777.82|1794.31|1776.51|19
1649823010000|2022-04-13 04:10:10|1794.28|1776.48|1794.16|1776.36|1794.28|1776.48|1794.1|1776.3|20
1649823020000|2022-04-13 04:10:20|1794.18|1776.38|1794.13|1776.33|1794.21|1776.41|1794.09|1776.29|13
1649823030000|2022-04-13 04:10:30|1794.17|1776.37|1794.33|1776.53|1794.33|1776.53|1794.15|1776.35|10
1649823040000|2022-04-13 04:10:40|1794.34|1776.54|1794.32|1776.52|1794.36|1776.56|1794.24|1776.44|11
1649823050000|2022-04-13 04:10:50|1794.31|1776.51|1794.31|1776.51|1794.31|1776.51|1794.27|1776.47|9
1649823060000|2022-04-13 04:11:00|1794.16|1776.36|1794.32|1776.52|1794.4|1776.6|1794.16|1776.36|7
1649823070000|2022-04-13 04:11:10|1794.38|1776.58|1794.33|1776.53|1794.38|1776.58|1793.9|1776.1|20
1649823080000|2022-04-13 04:11:20|1794.3|1776.5|1794.31|1776.51|1794.32|1776.52|1794.3|1776.5|4
1649823090000|2022-04-13 04:11:30|1794.29|1776.49|1794.31|1776.51|1794.31|1776.51|1794.29|1776.49|5
1649823100000|2022-04-13 04:11:40|1794.3|1776.5|1794.4|1776.6|1794.4|1776.6|1794.22|1776.42|6
1649823110000|2022-04-13 04:11:50|1794.35|1776.55|1794.29|1776.49|1794.35|1776.55|1794.17|1776.37|9
1649823120000|2022-04-13 04:12:00|1794.27|1776.47|1795.53|1777.73|1795.54|1777.74|1794.26|1776.46|24
1649823130000|2022-04-13 04:12:10|1795.51|1777.71|1795.72|1777.92|1795.73|1777.93|1795.4|1777.6|15
1649823140000|2022-04-13 04:12:20|1795.63|1777.83|1795.67|1777.87|1796.02|1778.22|1795.57|1777.77|22
1649823150000|2022-04-13 04:12:30|1795.68|1777.88|1795.74|1777.94|1795.76|1777.96|1795.59|1777.79|17
1649823160000|2022-04-13 04:12:40|1795.6|1777.8|1794.83|1777.03|1795.74|1777.94|1794.78|1776.98|25
1649823170000|2022-04-13 04:12:50|1794.88|1777.08|1794.95|1777.15|1795.06|1777.26|1794.67|1776.87|21
1649823180000|2022-04-13 04:13:00|1794.97|1777.17|1794.82|1777.02|1795.1|1777.3|1794.79|1776.99|22
1649823190000|2022-04-13 04:13:10|1794.85|1777.05|1794.18|1776.38|1794.91|1777.11|1794.12|1776.32|24
1649823200000|2022-04-13 04:13:20|1794.2|1776.4|1794.47|1776.67|1794.49|1776.69|1794.17|1776.37|14
1649823210000|2022-04-13 04:13:30|1794.48|1776.68|1795.02|1777.22|1795.11|1777.31|1794.39|1776.59|25
1649823220000|2022-04-13 04:13:40|1794.88|1777.08|1795.02|1777.22|1795.11|1777.31|1794.88|1777.08|19
1649823230000|2022-04-13 04:13:50|1794.78|1776.98|1794.79|1776.99|1794.89|1777.09|1794.63|1776.83|23
1649823240000|2022-04-13 04:14:00|1794.94|1777.14|1794.86|1777.06|1795.06|1777.26|1794.78|1776.98|23
1649823250000|2022-04-13 04:14:10|1794.84|1777.04|1795.11|1777.31|1795.25|1777.45|1794.84|1777.04|25
1649823260000|2022-04-13 04:14:20|1795.09|1777.29|1794.71|1776.91|1795.1|1777.3|1794.71|1776.91|21
1649823270000|2022-04-13 04:14:30|1794.72|1776.92|1793.82|1776.02|1795.03|1777.23|1793.82|1776.02|10
1649823280000|2022-04-13 04:14:40|1793.66|1775.86|1793.79|1775.99|1793.79|1775.99|1793.49|1775.69|6
1649823290000|2022-04-13 04:14:50|1793.78|1775.98|1793.53|1775.73|1793.78|1775.98|1793.46|1775.66|9
1649823300000|2022-04-13 04:15:00|1793.11|1775.31|1793.1|1775.3|1793.22|1775.42|1793.03|1775.23|10
1649823310000|2022-04-13 04:15:10|1793.15|1775.35|1793|1775.2|1793.18|1775.38|1792.9|1775.1|7
1649823320000|2022-04-13 04:15:20|1793.2|1775.4|1793.66|1775.86|1793.72|1775.92|1793|1775.2|20
1649823330000|2022-04-13 04:15:30|1793.67|1775.87|1794.17|1776.37|1794.28|1776.48|1793.67|1775.87|8
1649823340000|2022-04-13 04:15:40|1794.14|1776.34|1794.2|1776.4|1794.27|1776.47|1794.14|1776.34|7
1649823350000|2022-04-13 04:15:50|1794.23|1776.43|1794.25|1776.45|1794.4|1776.6|1794.23|1776.43|16
1649823360000|2022-04-13 04:16:00|1794.26|1776.46|1794.84|1777.04|1794.84|1777.04|1794.14|1776.34|13
1649823370000|2022-04-13 04:16:10|1794.89|1777.09|1797.11|1779.31|1797.3|1779.5|1794.89|1777.09|23
1649823380000|2022-04-13 04:16:20|1797.13|1779.33|1797.31|1779.51|1797.31|1779.51|1797.13|1779.33|16
1649823390000|2022-04-13 04:16:30|1797.29|1779.49|1796.38|1778.58|1797.29|1779.49|1796.35|1778.55|19
1649823400000|2022-04-13 04:16:40|1796.31|1778.51|1796.16|1778.36|1796.31|1778.51|1795.93|1778.13|14
1649823410000|2022-04-13 04:16:50|1795.85|1778.05|1795.32|1777.52|1796.19|1778.39|1795.32|1777.52|24
1649823420000|2022-04-13 04:17:00|1795.31|1777.51|1795.05|1777.25|1795.35|1777.55|1795.05|1777.25|12
1649823430000|2022-04-13 04:17:10|1794.86|1777.06|1795.06|1777.26|1795.07|1777.27|1794.86|1777.06|11
1649823440000|2022-04-13 04:17:20|1794.98|1777.18|1794.9|1777.1|1795.09|1777.29|1794.77|1776.97|8
1649823450000|2022-04-13 04:17:30|1794.77|1776.97|1795.49|1777.69|1795.54|1777.74|1794.77|1776.97|26
1649823460000|2022-04-13 04:17:40|1795.51|1777.71|1795.51|1777.71|1795.51|1777.71|1795.43|1777.63|8
1649823470000|2022-04-13 04:17:50|1795.98|1778.18|1796.34|1778.54|1796.36|1778.56|1795.98|1778.18|26
1649823480000|2022-04-13 04:18:00|1796.32|1778.52|1796.22|1778.42|1796.37|1778.57|1796.13|1778.33|26
1649823490000|2022-04-13 04:18:10|1796.2|1778.4|1796.31|1778.51|1796.35|1778.55|1796.18|1778.38|17
1649823500000|2022-04-13 04:18:20|1796.34|1778.54|1796.14|1778.34|1796.4|1778.6|1796.12|1778.32|19
1649823510000|2022-04-13 04:18:30|1796.18|1778.38|1796.15|1778.35|1796.29|1778.49|1796.12|1778.32|17
1649823520000|2022-04-13 04:18:40|1796.14|1778.34|1794.56|1776.76|1796.18|1778.38|1794.46|1776.66|24
1649823530000|2022-04-13 04:18:50|1794.51|1776.71|1794.25|1776.45|1794.51|1776.71|1794.19|1776.39|11
1649823540000|2022-04-13 04:19:00|1794.27|1776.47|1794.41|1776.61|1794.42|1776.62|1794.25|1776.45|18
1649823550000|2022-04-13 04:19:10|1794.4|1776.6|1793.89|1776.09|1794.4|1776.6|1793.89|1776.09|10
1649823560000|2022-04-13 04:19:20|1793.94|1776.14|1793.94|1776.14|1793.94|1776.14|1793.94|1776.14|1
1649823570000|2022-04-13 04:19:30|1793.97|1776.17|1793.36|1775.56|1794.16|1776.36|1793.36|1775.56|14
1649823580000|2022-04-13 04:19:40|1793.33|1775.53|1792.26|1774.46|1793.36|1775.56|1792.22|1774.42|27
1649823590000|2022-04-13 04:19:50|1792.28|1774.48|1792.35|1774.55|1792.46|1774.66|1792.27|1774.47|20
1649823600000|2022-04-13 04:20:00|1792.34|1774.54|1792.08|1774.28|1792.34|1774.54|1792.04|1774.24|25
1649823610000|2022-04-13 04:20:10|1792.07|1774.27|1791.3|1773.5|1792.07|1774.27|1791.23|1773.43|17
1649823620000|2022-04-13 04:20:20|1791.34|1773.54|1791.37|1773.57|1791.4|1773.6|1791.21|1773.41|21
1649823630000|2022-04-13 04:20:30|1791.36|1773.56|1790.95|1773.15|1791.36|1773.56|1790.95|1773.15|15
1649823640000|2022-04-13 04:20:40|1791.14|1773.34|1790.62|1772.82|1791.22|1773.42|1790.57|1772.77|14
1649823650000|2022-04-13 04:20:50|1790.63|1772.83|1789.96|1772.16|1790.63|1772.83|1789.96|1772.16|30
1649823660000|2022-04-13 04:21:00|1789.85|1772.05|1790.28|1772.48|1790.31|1772.51|1789.81|1772.01|19
1649823670000|2022-04-13 04:21:10|1790.27|1772.47|1790.26|1772.46|1790.28|1772.48|1790.26|1772.46|7
1649823680000|2022-04-13 04:21:20|1790.32|1772.52|1790.91|1773.11|1791.05|1773.25|1790.32|1772.52|16
1649823690000|2022-04-13 04:21:30|1790.93|1773.13|1791.08|1773.28|1791.08|1773.28|1790.93|1773.13|7
1649823700000|2022-04-13 04:21:40|1791.09|1773.29|1789.85|1772.05|1791.11|1773.31|1789.82|1772.02|19
1649823710000|2022-04-13 04:21:50|1789.8|1772|1790.27|1772.47|1790.29|1772.49|1789.8|1772|16
1649823720000|2022-04-13 04:22:00|1790.28|1772.48|1790.2|1772.4|1790.28|1772.48|1790.1|1772.3|12
1649823730000|2022-04-13 04:22:10|1790.13|1772.33|1789.77|1771.97|1790.18|1772.38|1789.77|1771.97|15
1649823740000|2022-04-13 04:22:20|1789.76|1771.96|1788.25|1770.45|1789.76|1771.96|1788.25|1770.45|16
1649823750000|2022-04-13 04:22:30|1788.21|1770.41|1788.39|1770.59|1788.43|1770.63|1788.17|1770.37|11
1649823760000|2022-04-13 04:22:40|1788.38|1770.58|1788.32|1770.52|1788.41|1770.61|1788.29|1770.49|19
1649823770000|2022-04-13 04:22:50|1788.35|1770.55|1789.38|1771.58|1789.39|1771.59|1788.29|1770.49|21
1649823780000|2022-04-13 04:23:00|1789.37|1771.57|1789|1771.2|1789.39|1771.59|1788.41|1770.61|24
1649823790000|2022-04-13 04:23:10|1788.99|1771.19|1788.93|1771.13|1789.06|1771.26|1788.32|1770.52|20
1649823800000|2022-04-13 04:23:20|1788.77|1770.97|1788.57|1770.77|1788.91|1771.11|1788.52|1770.72|19
1649823810000|2022-04-13 04:23:30|1788.72|1770.92|1788.43|1770.63|1788.75|1770.95|1788.27|1770.47|12
1649823820000|2022-04-13 04:23:40|1788.67|1770.87|1788.79|1770.99|1788.9|1771.1|1788.67|1770.87|22
1649823830000|2022-04-13 04:23:50|1788.84|1771.04|1788.67|1770.87|1788.84|1771.04|1788.46|1770.66|15
1649823840000|2022-04-13 04:24:00|1788.65|1770.85|1788.46|1770.66|1788.66|1770.86|1788.46|1770.66|13
1649823850000|2022-04-13 04:24:10|1788.48|1770.68|1788.15|1770.35|1788.5|1770.7|1788.15|1770.35|10
1649823860000|2022-04-13 04:24:20|1788.2|1770.4|1788.22|1770.42|1788.3|1770.5|1788.12|1770.32|8
1649823870000|2022-04-13 04:24:30|1788.21|1770.41|1787.71|1769.91|1788.33|1770.53|1787.68|1769.88|20
1649823880000|2022-04-13 04:24:40|1787.72|1769.92|1788.43|1770.63|1788.46|1770.66|1787.72|1769.92|18
1649823890000|2022-04-13 04:24:50|1788.4|1770.6|1788.4|1770.6|1788.43|1770.63|1788.4|1770.6|6
1649823900000|2022-04-13 04:25:00|1788.36|1770.56|1788.56|1770.76|1788.57|1770.77|1788.36|1770.56|12
1649823910000|2022-04-13 04:25:10|1788.5|1770.7|1788.5|1770.7|1788.5|1770.7|1788.45|1770.65|7
1649823920000|2022-04-13 04:25:20|1788.48|1770.68|1788.53|1770.73|1788.53|1770.73|1788.45|1770.65|9
1649823930000|2022-04-13 04:25:30|1788.58|1770.78|1787.86|1770.06|1788.58|1770.78|1787.86|1770.06|19
1649823940000|2022-04-13 04:25:40|1787.6|1769.8|1787.36|1769.56|1787.67|1769.87|1787.36|1769.56|11
1649823950000|2022-04-13 04:25:50|1787.35|1769.55|1785.35|1767.55|1787.35|1769.55|1785.33|1767.53|29
1649823960000|2022-04-13 04:26:00|1785.33|1767.53|1785.05|1767.25|1785.34|1767.54|1785.05|1767.25|11
1649823970000|2022-04-13 04:26:10|1785.11|1767.31|1785.2|1767.4|1785.34|1767.54|1785.11|1767.31|9
1649823980000|2022-04-13 04:26:20|1785.06|1767.26|1785.31|1767.51|1785.31|1767.51|1784.96|1767.16|25
1649823990000|2022-04-13 04:26:30|1785.24|1767.44|1785.81|1768.01|1786.17|1768.37|1785.24|1767.44|16
1649824000000|2022-04-13 04:26:40|1785.75|1767.95|1785.94|1768.14|1785.94|1768.14|1785.28|1767.48|24
1649824010000|2022-04-13 04:26:50|1785.93|1768.13|1786.86|1769.06|1786.92|1769.12|1785.92|1768.12|21
1649824020000|2022-04-13 04:27:00|1786.88|1769.08|1787.95|1770.15|1787.95|1770.15|1786.88|1769.08|20
1649824030000|2022-04-13 04:27:10|1787.9|1770.1|1788.02|1770.22|1789.06|1771.26|1787.9|1770.1|23
1649824040000|2022-04-13 04:27:20|1788|1770.2|1787.45|1769.65|1788.2|1770.4|1787.4|1769.6|12
1649824050000|2022-04-13 04:27:30|1787.5|1769.7|1787.38|1769.58|1787.5|1769.7|1787.34|1769.54|8
1649824060000|2022-04-13 04:27:40|1787.37|1769.57|1787.76|1769.96|1787.76|1769.96|1787.36|1769.56|18
1649824070000|2022-04-13 04:27:50|1787.68|1769.88|1787.43|1769.63|1787.73|1769.93|1787.4|1769.6|22
1649824080000|2022-04-13 04:28:00|1787.42|1769.62|1787.75|1769.95|1787.81|1770.01|1787.42|1769.62|21
1649824090000|2022-04-13 04:28:10|1787.77|1769.97|1787.89|1770.09|1788.04|1770.24|1787.74|1769.94|21
1649824100000|2022-04-13 04:28:20|1787.8|1770|1787.9|1770.1|1787.9|1770.1|1787.77|1769.97|12
1649824110000|2022-04-13 04:28:30|1787.88|1770.08|1787.76|1769.96|1787.88|1770.08|1787.75|1769.95|11
1649824120000|2022-04-13 04:28:40|1787.72|1769.92|1787.77|1769.97|1787.84|1770.04|1787.72|1769.92|15
1649824130000|2022-04-13 04:28:50|1787.8|1770|1787.5|1769.7|1787.83|1770.03|1787.45|1769.65|11
1649824140000|2022-04-13 04:29:00|1787.44|1769.64|1786.73|1768.93|1787.44|1769.64|1786.72|1768.92|17
1649824150000|2022-04-13 04:29:10|1786.74|1768.94|1786.74|1768.94|1786.74|1768.94|1786.73|1768.93|3
1649824160000|2022-04-13 04:29:20|1786.81|1769.01|1787.79|1769.99|1787.79|1769.99|1786.73|1768.93|21
1649824170000|2022-04-13 04:29:30|1787.82|1770.02|1787.5|1769.7|1787.88|1770.08|1787.4|1769.6|14
1649824180000|2022-04-13 04:29:40|1787.52|1769.72|1787.58|1769.78|1787.85|1770.05|1787.5|1769.7|10
1649824200000|2022-04-13 04:30:00|1787.47|1769.67|1787.34|1769.54|1787.55|1769.75|1787.34|1769.54|15
1649824210000|2022-04-13 04:30:10|1787.38|1769.58|1786.83|1769.03|1787.38|1769.58|1786.77|1768.97|12
1649824220000|2022-04-13 04:30:20|1786.82|1769.02|1786.72|1768.92|1786.85|1769.05|1786.59|1768.79|8
1649824230000|2022-04-13 04:30:30|1786.67|1768.87|1786.71|1768.91|1786.72|1768.92|1786.54|1768.74|9
1649824240000|2022-04-13 04:30:40|1786.73|1768.93|1787.13|1769.33|1787.61|1769.81|1786.67|1768.87|29
1649824250000|2022-04-13 04:30:50|1787.11|1769.31|1787.43|1769.63|1787.45|1769.65|1787.09|1769.29|22
1649824260000|2022-04-13 04:31:00|1787.44|1769.64|1788.58|1770.78|1788.59|1770.79|1787.44|1769.64|18
1649824270000|2022-04-13 04:31:10|1788.59|1770.79|1789.16|1771.36|1789.2|1771.4|1788.5|1770.7|14
1649824280000|2022-04-13 04:31:20|1789.19|1771.39|1789.4|1771.6|1789.45|1771.65|1789.18|1771.38|17
1649824290000|2022-04-13 04:31:30|1789.46|1771.66|1789.65|1771.85|1789.85|1772.05|1789.46|1771.66|10
1649824300000|2022-04-13 04:31:40|1789.56|1771.76|1789.6|1771.8|1789.6|1771.8|1789.54|1771.74|3
1649824310000|2022-04-13 04:31:50|1789.59|1771.79|1788.45|1770.65|1789.65|1771.85|1788.42|1770.62|14
1649824320000|2022-04-13 04:32:00|1788.47|1770.67|1787.57|1769.77|1788.47|1770.67|1787.46|1769.66|14
1649824330000|2022-04-13 04:32:10|1787.58|1769.78|1786.73|1768.93|1787.58|1769.78|1786.73|1768.93|17
1649824340000|2022-04-13 04:32:20|1786.72|1768.92|1785.3|1767.5|1786.72|1768.92|1785.3|1767.5|17
1649824350000|2022-04-13 04:32:30|1785.4|1767.6|1785.52|1767.72|1785.52|1767.72|1785.11|1767.31|10
1649824360000|2022-04-13 04:32:40|1785.57|1767.77|1785.36|1767.56|1785.62|1767.82|1785.3|1767.5|15
1649824370000|2022-04-13 04:32:50|1785.3|1767.5|1785.36|1767.56|1785.36|1767.56|1785.3|1767.5|4
1649824380000|2022-04-13 04:33:00|1785.38|1767.58|1785.65|1767.85|1785.98|1768.18|1784.83|1767.03|14
1649824390000|2022-04-13 04:33:10|1785.63|1767.83|1785.08|1767.28|1785.63|1767.83|1785.06|1767.26|18
1649824400000|2022-04-13 04:33:20|1785.11|1767.31|1785.9|1768.1|1785.91|1768.11|1785.11|1767.31|19
1649824410000|2022-04-13 04:33:30|1785.89|1768.09|1786.16|1768.36|1786.16|1768.36|1785.79|1767.99|9
1649824420000|2022-04-13 04:33:40|1786.34|1768.54|1786.22|1768.42|1786.34|1768.54|1786.14|1768.34|9
1649824430000|2022-04-13 04:33:50|1786.19|1768.39|1786.29|1768.49|1786.3|1768.5|1786.19|1768.39|7
1649824440000|2022-04-13 04:34:00|1786.35|1768.55|1786.09|1768.29|1786.35|1768.55|1786.03|1768.23|14
1649824450000|2022-04-13 04:34:10|1786.19|1768.39|1786.92|1769.12|1786.92|1769.12|1786.19|1768.39|11
1649824460000|2022-04-13 04:34:20|1786.73|1768.93|1787.1|1769.3|1787.34|1769.54|1786.73|1768.93|23
1649824470000|2022-04-13 04:34:30|1787.09|1769.29|1787.23|1769.43|1787.29|1769.49|1787.02|1769.22|20
1649824480000|2022-04-13 04:34:40|1787.21|1769.41|1787.33|1769.53|1787.35|1769.55|1786.97|1769.17|16
1649824490000|2022-04-13 04:34:50|1787.3|1769.5|1787.38|1769.58|1787.38|1769.58|1787.15|1769.35|12
1649824500000|2022-04-13 04:35:00|1787.39|1769.59|1787.37|1769.57|1787.59|1769.79|1787.32|1769.52|10
1649824510000|2022-04-13 04:35:10|1787.34|1769.54|1787.51|1769.71|1787.6|1769.8|1787.34|1769.54|11
1649824520000|2022-04-13 04:35:20|1787.48|1769.68|1787.49|1769.69|1787.51|1769.71|1787.45|1769.65|8
1649824530000|2022-04-13 04:35:30|1787.46|1769.66|1786.98|1769.18|1787.46|1769.66|1786.82|1769.02|15
1649824540000|2022-04-13 04:35:40|1786.86|1769.06|1787.35|1769.55|1787.45|1769.65|1786.8|1769|10
1649824550000|2022-04-13 04:35:50|1787.52|1769.72|1787.55|1769.75|1787.64|1769.84|1787.37|1769.57|11
1649824560000|2022-04-13 04:36:00|1787.64|1769.84|1787.55|1769.75|1787.64|1769.84|1787.54|1769.74|6
1649824570000|2022-04-13 04:36:10|1787.41|1769.61|1786.69|1768.89|1787.41|1769.61|1786.54|1768.74|10
1649824580000|2022-04-13 04:36:20|1786.85|1769.05|1786.85|1769.05|1786.85|1769.05|1786.85|1769.05|1
1649824590000|2022-04-13 04:36:30|1786.71|1768.91|1786.77|1768.97|1786.77|1768.97|1786.68|1768.88|4
1649824600000|2022-04-13 04:36:40|1786.81|1769.01|1786.75|1768.95|1787.05|1769.25|1786.75|1768.95|13
1649824610000|2022-04-13 04:36:50|1786.74|1768.94|1786.78|1768.98|1786.83|1769.03|1786.72|1768.92|10
1649824620000|2022-04-13 04:37:00|1786.8|1769|1786.75|1768.95|1786.83|1769.03|1786.7|1768.9|10
1649824630000|2022-04-13 04:37:10|1786.81|1769.01|1786.4|1768.6|1786.81|1769.01|1786.38|1768.58|7
1649824640000|2022-04-13 04:37:20|1786.38|1768.58|1785.86|1768.06|1786.38|1768.58|1785.84|1768.04|5
1649824650000|2022-04-13 04:37:30|1785.91|1768.11|1785.96|1768.16|1785.98|1768.18|1785.91|1768.11|4
1649824660000|2022-04-13 04:37:40|1785.94|1768.14|1786.03|1768.23|1786.03|1768.23|1785.89|1768.09|6
1649824670000|2022-04-13 04:37:50|1785.94|1768.14|1785.95|1768.15|1785.98|1768.18|1785.93|1768.13|4
1649824680000|2022-04-13 04:38:00|1785.89|1768.09|1785.95|1768.15|1785.95|1768.15|1785.89|1768.09|2
1649824690000|2022-04-13 04:38:10|1785.93|1768.13|1785.88|1768.08|1785.95|1768.15|1785.88|1768.08|4
1649824700000|2022-04-13 04:38:20|1785.9|1768.1|1785.93|1768.13|1785.93|1768.13|1785.86|1768.06|4
1649824710000|2022-04-13 04:38:30|1785.9|1768.1|1785.93|1768.13|1785.93|1768.13|1785.9|1768.1|2
1649824720000|2022-04-13 04:38:40|1785.84|1768.04|1785.9|1768.1|1785.93|1768.13|1785.84|1768.04|5
1649824730000|2022-04-13 04:38:50|1785.88|1768.08|1785.93|1768.13|1785.93|1768.13|1785.88|1768.08|3
1649824740000|2022-04-13 04:39:00|1785.88|1768.08|1785.93|1768.13|1785.93|1768.13|1785.88|1768.08|2
1649824750000|2022-04-13 04:39:10|1785.88|1768.08|1785.93|1768.13|1785.95|1768.15|1785.88|1768.08|6
1649824760000|2022-04-13 04:39:20|1786.48|1768.68|1786.67|1768.87|1786.74|1768.94|1786.48|1768.68|8
1649824770000|2022-04-13 04:39:30|1786.71|1768.91|1786.65|1768.85|1786.81|1769.01|1786.6|1768.8|11
1649824780000|2022-04-13 04:39:40|1786.97|1769.17|1786.4|1768.6|1786.97|1769.17|1786.36|1768.56|7
1649824790000|2022-04-13 04:39:50|1785.9|1768.1|1785.7|1767.9|1785.9|1768.1|1785.65|1767.85|3
1649824800000|2022-04-13 04:40:00|1785.65|1767.85|1785.86|1768.06|1786.36|1768.56|1785.6|1767.8|10
1649824810000|2022-04-13 04:40:10|1785.88|1768.08|1785.85|1768.05|1785.88|1768.08|1785.85|1768.05|6
1649824820000|2022-04-13 04:40:20|1785.88|1768.08|1786.1|1768.3|1786.51|1768.71|1785.84|1768.04|18
1649824830000|2022-04-13 04:40:30|1786.26|1768.46|1785.81|1768.01|1786.26|1768.46|1785.81|1768.01|2
1649824840000|2022-04-13 04:40:40|1785.75|1767.95|1786.08|1768.28|1786.18|1768.38|1785.65|1767.85|10
1649824850000|2022-04-13 04:40:50|1785.7|1767.9|1786.23|1768.43|1786.23|1768.43|1785.7|1767.9|5
1649824860000|2022-04-13 04:41:00|1786.28|1768.48|1786.54|1768.74|1786.69|1768.89|1785.79|1767.99|17
1649824870000|2022-04-13 04:41:10|1786.45|1768.65|1786.73|1768.93|1786.87|1769.07|1786.45|1768.65|13
1649824880000|2022-04-13 04:41:20|1786.41|1768.61|1785.89|1768.09|1786.41|1768.61|1785.65|1767.85|6
1649824890000|2022-04-13 04:41:30|1785.99|1768.19|1786.04|1768.24|1786.04|1768.24|1785.99|1768.19|2
1649824900000|2022-04-13 04:41:40|1785.94|1768.14|1785.94|1768.14|1785.94|1768.14|1785.87|1768.07|3
1649824910000|2022-04-13 04:41:50|1785.85|1768.05|1785.76|1767.96|1785.88|1768.08|1785.76|1767.96|10
1649824920000|2022-04-13 04:42:00|1785.6|1767.8|1785.7|1767.9|1785.88|1768.08|1785.6|1767.8|9
1649824930000|2022-04-13 04:42:10|1785.75|1767.95|1785.8|1768|1785.8|1768|1785.75|1767.95|2
1649824940000|2022-04-13 04:42:20|1785.72|1767.92|1785.8|1768|1785.8|1768|1785.6|1767.8|4
1649824950000|2022-04-13 04:42:30|1785.74|1767.94|1785.8|1768|1785.86|1768.06|1785.74|1767.94|14
1649824960000|2022-04-13 04:42:40|1785.86|1768.06|1786.51|1768.71|1786.52|1768.72|1785.8|1768|12
1649824970000|2022-04-13 04:42:50|1786.67|1768.87|1786.49|1768.69|1786.67|1768.87|1786.4|1768.6|7
1649824980000|2022-04-13 04:43:00|1786.58|1768.78|1786.62|1768.82|1786.62|1768.82|1786.55|1768.75|5
1649824990000|2022-04-13 04:43:10|1786.63|1768.83|1786.62|1768.82|1786.63|1768.83|1786.62|1768.82|2
1649825000000|2022-04-13 04:43:20|1786.6|1768.8|1786.38|1768.58|1786.63|1768.83|1786.38|1768.58|7
1649825010000|2022-04-13 04:43:30|1786.4|1768.6|1786.51|1768.71|1786.51|1768.71|1786.4|1768.6|6
1649825030000|2022-04-13 04:43:50|1786.6|1768.8|1786.77|1768.97|1786.77|1768.97|1786.59|1768.79|5
1649825040000|2022-04-13 04:44:00|1786.78|1768.98|1787.28|1769.48|1787.28|1769.48|1786.78|1768.98|7
1649825050000|2022-04-13 04:44:10|1787.38|1769.58|1787.54|1769.74|1787.65|1769.85|1787.31|1769.51|5
1649825060000|2022-04-13 04:44:20|1787.49|1769.69|1787.46|1769.66|1787.75|1769.95|1787.46|1769.66|5
1649825070000|2022-04-13 04:44:30|1787.5|1769.7|1788.4|1770.6|1788.4|1770.6|1787.25|1769.45|5
1649825100000|2022-04-13 04:45:00|1788.12|1770.32|1788.16|1770.36|1788.57|1770.77|1787.88|1770.08|20
1649825110000|2022-04-13 04:45:10|1788.31|1770.51|1790.4|1772.6|1790.4|1772.6|1788.3|1770.5|20
1649825120000|2022-04-13 04:45:20|1790.25|1772.45|1790.74|1772.94|1790.82|1773.02|1790.24|1772.44|13
1649825130000|2022-04-13 04:45:30|1790.58|1772.78|1791.36|1773.56|1791.36|1773.56|1790.5|1772.7|20
1649825140000|2022-04-13 04:45:40|1791.38|1773.58|1791.37|1773.57|1791.45|1773.65|1791.34|1773.54|23
1649825150000|2022-04-13 04:45:50|1791.39|1773.59|1791.43|1773.63|1791.45|1773.65|1791.36|1773.56|13
1649825160000|2022-04-13 04:46:00|1791.45|1773.65|1792.45|1774.65|1792.65|1774.85|1791.45|1773.65|13
1649825170000|2022-04-13 04:46:10|1792.42|1774.62|1792.4|1774.6|1792.58|1774.78|1792.4|1774.6|9
1649825180000|2022-04-13 04:46:20|1792.42|1774.62|1793.41|1775.61|1793.56|1775.76|1792.4|1774.6|25
1649825190000|2022-04-13 04:46:30|1793.45|1775.65|1794.3|1776.5|1794.31|1776.51|1793.39|1775.59|13
1649825200000|2022-04-13 04:46:40|1794.39|1776.59|1794.5|1776.7|1794.5|1776.7|1794.39|1776.59|5
1649825210000|2022-04-13 04:46:50|1794.62|1776.82|1794.43|1776.63|1794.77|1776.97|1794.38|1776.58|8
1649825220000|2022-04-13 04:47:00|1794.55|1776.75|1794.55|1776.75|1794.77|1776.97|1794.45|1776.65|11
1649825230000|2022-04-13 04:47:10|1794.5|1776.7|1794.55|1776.75|1794.55|1776.75|1794.5|1776.7|3
1649825240000|2022-04-13 04:47:20|1794.85|1777.05|1795.4|1777.6|1795.4|1777.6|1794.85|1777.05|6
1649825250000|2022-04-13 04:47:30|1795.33|1777.53|1795.4|1777.6|1795.4|1777.6|1795.31|1777.51|3
1649825260000|2022-04-13 04:47:40|1795.37|1777.57|1795.24|1777.44|1795.45|1777.65|1795.17|1777.37|11
1649825270000|2022-04-13 04:47:50|1795.28|1777.48|1795.39|1777.59|1795.46|1777.66|1795.27|1777.47|9
1649825280000|2022-04-13 04:48:00|1795.46|1777.66|1795.55|1777.75|1795.55|1777.75|1795.46|1777.66|11
1649825290000|2022-04-13 04:48:10|1795.52|1777.72|1795.54|1777.74|1795.55|1777.75|1795.09|1777.29|20
1649825300000|2022-04-13 04:48:20|1795.55|1777.75|1795.55|1777.75|1795.55|1777.75|1795.55|1777.75|1
1649825310000|2022-04-13 04:48:30|1795.56|1777.76|1795.52|1777.72|1795.56|1777.76|1795.46|1777.66|6
1649825320000|2022-04-13 04:48:40|1795.53|1777.73|1795.54|1777.74|1795.55|1777.75|1795.53|1777.73|5
1649825330000|2022-04-13 04:48:50|1795.58|1777.78|1795.61|1777.81|1795.61|1777.81|1795.58|1777.78|4
1649825340000|2022-04-13 04:49:00|1795.6|1777.8|1795.45|1777.65|1795.61|1777.81|1795.45|1777.65|6
1649825350000|2022-04-13 04:49:10|1795.48|1777.68|1795.53|1777.73|1795.55|1777.75|1795.47|1777.67|11
1649825360000|2022-04-13 04:49:20|1795.44|1777.64|1796.35|1778.55|1796.35|1778.55|1795.43|1777.63|16
1649825370000|2022-04-13 04:49:30|1796.36|1778.56|1796.45|1778.65|1796.59|1778.79|1796.31|1778.51|18
1649825380000|2022-04-13 04:49:40|1796.43|1778.63|1794.4|1776.6|1796.44|1778.64|1793.95|1776.15|18
1649825390000|2022-04-13 04:49:50|1794.42|1776.62|1794.44|1776.64|1794.44|1776.64|1794.4|1776.6|3
1649825400000|2022-04-13 04:50:00|1794.43|1776.63|1794.4|1776.6|1794.62|1776.82|1794.4|1776.6|14
1649825410000|2022-04-13 04:50:10|1794.41|1776.61|1794.5|1776.7|1794.6|1776.8|1794.4|1776.6|6
1649825420000|2022-04-13 04:50:20|1794.55|1776.75|1794.55|1776.75|1794.55|1776.75|1794.55|1776.75|1
1649825430000|2022-04-13 04:50:30|1794.5|1776.7|1794.55|1776.75|1794.62|1776.82|1794.5|1776.7|11
1649825440000|2022-04-13 04:50:40|1794.59|1776.79|1794.62|1776.82|1794.64|1776.84|1794.55|1776.75|13
1649825450000|2022-04-13 04:50:50|1794.64|1776.84|1794.61|1776.81|1794.88|1777.08|1794.61|1776.81|20
1649825460000|2022-04-13 04:51:00|1794.7|1776.9|1794.74|1776.94|1794.74|1776.94|1794.55|1776.75|11
1649825470000|2022-04-13 04:51:10|1794.73|1776.93|1794.7|1776.9|1794.75|1776.95|1794.7|1776.9|11
1649825480000|2022-04-13 04:51:20|1794.55|1776.75|1794.65|1776.85|1794.65|1776.85|1794.5|1776.7|7
1649825490000|2022-04-13 04:51:30|1794.62|1776.82|1794.73|1776.93|1794.9|1777.1|1794.62|1776.82|11
1649825500000|2022-04-13 04:51:40|1794.72|1776.92|1794.68|1776.88|1794.72|1776.92|1794.65|1776.85|5
1649825510000|2022-04-13 04:51:50|1794.65|1776.85|1794.68|1776.88|1794.69|1776.89|1794.58|1776.78|13
1649825520000|2022-04-13 04:52:00|1794.71|1776.91|1794.69|1776.89|1794.71|1776.91|1794.65|1776.85|12
1649825530000|2022-04-13 04:52:10|1794.74|1776.94|1794.72|1776.92|1794.74|1776.94|1794.67|1776.87|9
1649825540000|2022-04-13 04:52:20|1794.71|1776.91|1794.3|1776.5|1794.73|1776.93|1794.3|1776.5|16
1649825550000|2022-04-13 04:52:30|1794.12|1776.32|1792.34|1774.54|1794.12|1776.32|1792.34|1774.54|28
1649825560000|2022-04-13 04:52:40|1792.01|1774.21|1792.13|1774.33|1792.17|1774.37|1792|1774.2|8
1649825570000|2022-04-13 04:52:50|1791.88|1774.08|1792.29|1774.49|1792.37|1774.57|1791.85|1774.05|14
1649825580000|2022-04-13 04:53:00|1792.37|1774.57|1792.79|1774.99|1792.79|1774.99|1792.26|1774.46|20
1649825590000|2022-04-13 04:53:10|1792.73|1774.93|1792.9|1775.1|1792.94|1775.14|1792.73|1774.93|21
1649825600000|2022-04-13 04:53:20|1792.89|1775.09|1792.99|1775.19|1793.01|1775.21|1792.88|1775.08|7
1649825610000|2022-04-13 04:53:30|1792.98|1775.18|1793.06|1775.26|1793.06|1775.26|1792.85|1775.05|15
1649825620000|2022-04-13 04:53:40|1793.05|1775.25|1793.06|1775.26|1793.06|1775.26|1793.05|1775.25|2
1649825630000|2022-04-13 04:53:50|1793.05|1775.25|1793.04|1775.24|1793.05|1775.25|1792.85|1775.05|8
1649825640000|2022-04-13 04:54:00|1793.02|1775.22|1792.62|1774.82|1793.02|1775.22|1792.62|1774.82|12
1649825650000|2022-04-13 04:54:10|1792.51|1774.71|1792.32|1774.52|1792.51|1774.71|1792.11|1774.31|14
1649825660000|2022-04-13 04:54:20|1792.47|1774.67|1792.54|1774.74|1792.56|1774.76|1792.44|1774.64|20
1649825670000|2022-04-13 04:54:30|1792.53|1774.73|1792.89|1775.09|1792.89|1775.09|1792.5|1774.7|18
1649825680000|2022-04-13 04:54:40|1793.1|1775.3|1792.91|1775.11|1793.1|1775.3|1792.7|1774.9|23
1649825690000|2022-04-13 04:54:50|1792.7|1774.9|1792.5|1774.7|1792.95|1775.15|1792.5|1774.7|16
1649825700000|2022-04-13 04:55:00|1792.52|1774.72|1793.07|1775.27|1793.07|1775.27|1792.52|1774.72|24
1649825710000|2022-04-13 04:55:10|1793.05|1775.25|1793.07|1775.27|1793.07|1775.27|1792.99|1775.19|13
1649825720000|2022-04-13 04:55:20|1793.03|1775.23|1793.01|1775.21|1793.05|1775.25|1793.01|1775.21|6
1649825730000|2022-04-13 04:55:30|1793.02|1775.22|1793.79|1775.99|1793.8|1776|1793.02|1775.22|23
1649825740000|2022-04-13 04:55:40|1793.78|1775.98|1793.61|1775.81|1793.91|1776.11|1793.48|1775.68|21
1649825750000|2022-04-13 04:55:50|1793.64|1775.84|1793.49|1775.69|1793.69|1775.89|1793.48|1775.68|22
1649825760000|2022-04-13 04:56:00|1793.52|1775.72|1793.52|1775.72|1793.57|1775.77|1793.44|1775.64|8
1649825770000|2022-04-13 04:56:10|1793.51|1775.71|1793.64|1775.84|1793.77|1775.97|1793.51|1775.71|14
1649825780000|2022-04-13 04:56:20|1793.71|1775.91|1793.7|1775.9|1793.76|1775.96|1793.67|1775.87|9
1649825790000|2022-04-13 04:56:30|1793.67|1775.87|1793.49|1775.69|1793.7|1775.9|1793.48|1775.68|19
1649825800000|2022-04-13 04:56:40|1793.52|1775.72|1793.56|1775.76|1793.7|1775.9|1793.51|1775.71|10
1649825810000|2022-04-13 04:56:50|1793.7|1775.9|1793.71|1775.91|1793.83|1776.03|1793.68|1775.88|16
1649825820000|2022-04-13 04:57:00|1793.74|1775.94|1793.85|1776.05|1793.85|1776.05|1793.74|1775.94|4
1649825830000|2022-04-13 04:57:10|1793.76|1775.96|1793.95|1776.15|1794|1776.2|1793.76|1775.96|7
1649825840000|2022-04-13 04:57:20|1794.47|1776.67|1795.7|1777.9|1795.74|1777.94|1793.95|1776.15|11
1649825850000|2022-04-13 04:57:30|1795.5|1777.7|1795.38|1777.58|1795.71|1777.91|1795.36|1777.56|14
1649825860000|2022-04-13 04:57:40|1795.4|1777.6|1795.4|1777.6|1795.44|1777.64|1795.15|1777.35|20
1649825870000|2022-04-13 04:57:50|1795.38|1777.58|1795.4|1777.6|1796.07|1778.27|1795.27|1777.47|29
1649825880000|2022-04-13 04:58:00|1795.41|1777.61|1795.48|1777.68|1795.65|1777.85|1795.4|1777.6|14
1649825890000|2022-04-13 04:58:10|1795.49|1777.69|1795.37|1777.57|1795.55|1777.75|1795.37|1777.57|16
1649825900000|2022-04-13 04:58:20|1795.35|1777.55|1795.23|1777.43|1795.44|1777.64|1794.97|1777.17|22
1649825910000|2022-04-13 04:58:30|1795.25|1777.45|1794.69|1776.89|1795.32|1777.52|1794.69|1776.89|20
1649825920000|2022-04-13 04:58:40|1794.65|1776.85|1795.05|1777.25|1795.05|1777.25|1794.65|1776.85|14
1649825930000|2022-04-13 04:58:50|1795.01|1777.21|1795.4|1777.6|1795.5|1777.7|1794.91|1777.11|22
1649825940000|2022-04-13 04:59:00|1795.38|1777.58|1795.42|1777.62|1795.55|1777.75|1795.36|1777.56|17
1649825950000|2022-04-13 04:59:10|1795.4|1777.6|1795.58|1777.78|1795.7|1777.9|1795.4|1777.6|17
1649825960000|2022-04-13 04:59:20|1795.55|1777.75|1795.7|1777.9|1795.7|1777.9|1795.33|1777.53|20
1649825970000|2022-04-13 04:59:30|1795.71|1777.91|1795.72|1777.92|1795.75|1777.95|1795.57|1777.77|14
1649825980000|2022-04-13 04:59:40|1795.73|1777.93|1796.31|1778.51|1796.31|1778.51|1795.73|1777.93|8
1649825990000|2022-04-13 04:59:50|1796.29|1778.49|1795.62|1777.82|1796.29|1778.49|1795.62|1777.82|18
1649826000000|2022-04-13 05:00:00|1795.7|1777.9|1795.92|1778.12|1796.33|1778.53|1795.62|1777.82|13
1649826010000|2022-04-13 05:00:10|1796.33|1778.53|1796.55|1778.75|1796.55|1778.75|1795.92|1778.12|9
1649826020000|2022-04-13 05:00:20|1796.45|1778.65|1797.7|1779.9|1797.7|1779.9|1796.45|1778.65|16
1649826030000|2022-04-13 05:00:30|1797.65|1779.85|1798.44|1780.64|1798.46|1780.66|1797.6|1779.8|9
1649826040000|2022-04-13 05:00:40|1798.4|1780.6|1798.4|1780.6|1798.65|1780.85|1798.4|1780.6|9
1649826050000|2022-04-13 05:00:50|1798.65|1780.85|1798.8|1781|1798.8|1781|1798.6|1780.8|6
1649826060000|2022-04-13 05:01:00|1798.73|1780.93|1798.46|1780.66|1798.8|1781|1798.44|1780.64|7
1649826070000|2022-04-13 05:01:10|1798.45|1780.65|1798.7|1780.9|1798.75|1780.95|1798.35|1780.55|9
1649826080000|2022-04-13 05:01:20|1798.4|1780.6|1798.4|1780.6|1798.8|1781|1798.4|1780.6|9
1649826090000|2022-04-13 05:01:30|1798.7|1780.9|1798.4|1780.6|1798.7|1780.9|1798.4|1780.6|7
1649826100000|2022-04-13 05:01:40|1798.27|1780.47|1798.65|1780.85|1798.65|1780.85|1798.27|1780.47|3
1649826110000|2022-04-13 05:01:50|1798.35|1780.55|1798.5|1780.7|1798.6|1780.8|1798.35|1780.55|7
1649826120000|2022-04-13 05:02:00|1798.43|1780.63|1798.83|1781.03|1798.83|1781.03|1798.4|1780.6|7
1649826130000|2022-04-13 05:02:10|1798.8|1781|1799.05|1781.25|1799.05|1781.25|1798.8|1781|5
1649826150000|2022-04-13 05:02:30|1799.4|1781.6|1799.4|1781.6|1799.4|1781.6|1799.4|1781.6|1
1649826180000|2022-04-13 05:03:00|1799.28|1781.48|1798.5|1780.7|1799.28|1781.48|1798.5|1780.7|11
1649826190000|2022-04-13 05:03:10|1798.55|1780.75|1798.5|1780.7|1798.55|1780.75|1798.41|1780.61|4
1649826200000|2022-04-13 05:03:20|1798.37|1780.57|1797.98|1780.18|1798.37|1780.57|1797.98|1780.18|13
1649826210000|2022-04-13 05:03:30|1798.23|1780.43|1798.15|1780.35|1798.23|1780.43|1798.08|1780.28|17
1649826220000|2022-04-13 05:03:40|1798.1|1780.3|1798.85|1781.05|1798.85|1781.05|1798.1|1780.3|13
1649826230000|2022-04-13 05:03:50|1799.04|1781.24|1798.85|1781.05|1799.4|1781.6|1798.85|1781.05|5
1649826240000|2022-04-13 05:04:00|1798.36|1780.56|1798.7|1780.9|1798.7|1780.9|1798.36|1780.56|3
1649826250000|2022-04-13 05:04:10|1798.4|1780.6|1798.4|1780.6|1798.4|1780.6|1798.25|1780.45|3
1649826260000|2022-04-13 05:04:20|1798.27|1780.47|1798.25|1780.45|1798.45|1780.65|1798.25|1780.45|10
1649826270000|2022-04-13 05:04:30|1798.5|1780.7|1798.85|1781.05|1798.85|1781.05|1798.5|1780.7|8
1649826280000|2022-04-13 05:04:40|1798.8|1781|1799.38|1781.58|1799.4|1781.6|1798.67|1780.87|8
1649826290000|2022-04-13 05:04:50|1799.39|1781.59|1799.4|1781.6|1799.4|1781.6|1799.32|1781.52|4
1649826310000|2022-04-13 05:05:10|1799.36|1781.56|1799.4|1781.6|1799.4|1781.6|1799.32|1781.52|3
1649826320000|2022-04-13 05:05:20|1799.28|1781.48|1799.33|1781.53|1799.33|1781.53|1798.81|1781.01|6
1649826330000|2022-04-13 05:05:30|1798.9|1781.1|1799.33|1781.53|1799.4|1781.6|1798.9|1781.1|6
1649826340000|2022-04-13 05:05:40|1799.2|1781.4|1798.87|1781.07|1799.34|1781.54|1798.79|1780.99|14
1649826350000|2022-04-13 05:05:50|1798.89|1781.09|1799.33|1781.53|1799.34|1781.54|1798.89|1781.09|12
1649826360000|2022-04-13 05:06:00|1799.34|1781.54|1798.93|1781.13|1799.34|1781.54|1798.84|1781.04|7
1649826370000|2022-04-13 05:06:10|1798.94|1781.14|1799.4|1781.6|1799.4|1781.6|1798.94|1781.14|10
1649826380000|2022-04-13 05:06:20|1799.36|1781.56|1799.4|1781.6|1799.4|1781.6|1799.36|1781.56|2
1649826390000|2022-04-13 05:06:30|1799.41|1781.61|1799.4|1781.6|1799.41|1781.61|1799.4|1781.6|2
1649826400000|2022-04-13 05:06:40|1799.44|1781.64|1799.4|1781.6|1799.46|1781.66|1799.4|1781.6|4
1649826410000|2022-04-13 05:06:50|1799.32|1781.52|1799.4|1781.6|1799.4|1781.6|1799.32|1781.52|2
1649826460000|2022-04-13 05:07:40|1799.33|1781.53|1799.36|1781.56|1799.36|1781.56|1799.32|1781.52|3
1649826470000|2022-04-13 05:07:50|1799.4|1781.6|1799.46|1781.66|1799.46|1781.66|1799.33|1781.53|7
1649826480000|2022-04-13 05:08:00|1799.36|1781.56|1798.9|1781.1|1799.5|1781.7|1798.71|1780.91|8
1649826510000|2022-04-13 05:08:30|1798.86|1781.06|1798.45|1780.65|1798.86|1781.06|1798.36|1780.56|14
1649826520000|2022-04-13 05:08:40|1798.43|1780.63|1798.5|1780.7|1798.54|1780.74|1798.41|1780.61|8
1649826530000|2022-04-13 05:08:50|1798.52|1780.72|1798.5|1780.7|1798.52|1780.72|1798.48|1780.68|16
1649826540000|2022-04-13 05:09:00|1798.49|1780.69|1798.51|1780.71|1798.61|1780.81|1798.49|1780.69|8
1649826550000|2022-04-13 05:09:10|1798.54|1780.74|1798.65|1780.85|1798.65|1780.85|1798.51|1780.71|5
1649826560000|2022-04-13 05:09:20|1798.51|1780.71|1798.65|1780.85|1798.65|1780.85|1798.51|1780.71|4
1649826570000|2022-04-13 05:09:30|1798.59|1780.79|1797.61|1779.81|1798.65|1780.85|1797.58|1779.78|12
1649826580000|2022-04-13 05:09:40|1797.4|1779.6|1797.33|1779.53|1797.4|1779.6|1797.01|1779.21|9
1649826590000|2022-04-13 05:09:50|1797.32|1779.52|1797.61|1779.81|1797.61|1779.81|1797.32|1779.52|5
1649826600000|2022-04-13 05:10:00|1797.45|1779.65|1797.26|1779.46|1797.5|1779.7|1797.26|1779.46|12
1649826610000|2022-04-13 05:10:10|1797.29|1779.49|1797.38|1779.58|1797.44|1779.64|1797.29|1779.49|9
1649826620000|2022-04-13 05:10:20|1797.4|1779.6|1797.45|1779.65|1797.45|1779.65|1797.4|1779.6|3
1649826630000|2022-04-13 05:10:30|1797.19|1779.39|1796.95|1779.15|1797.19|1779.39|1796.83|1779.03|5
1649826640000|2022-04-13 05:10:40|1797.02|1779.22|1797.36|1779.56|1797.36|1779.56|1797.02|1779.22|12
1649826650000|2022-04-13 05:10:50|1797.44|1779.64|1796.76|1778.96|1797.58|1779.78|1796.76|1778.96|11
1649826660000|2022-04-13 05:11:00|1796.83|1779.03|1797.16|1779.36|1797.16|1779.36|1796.53|1778.73|17
1649826670000|2022-04-13 05:11:10|1797.38|1779.58|1797.55|1779.75|1797.63|1779.83|1797.35|1779.55|8
1649826680000|2022-04-13 05:11:20|1797.54|1779.74|1797.55|1779.75|1797.55|1779.75|1797.54|1779.74|2
1649826690000|2022-04-13 05:11:30|1797.45|1779.65|1797.4|1779.6|1797.49|1779.69|1797.4|1779.6|8
1649826700000|2022-04-13 05:11:40|1797.45|1779.65|1797.5|1779.7|1797.62|1779.82|1797.45|1779.65|3
1649826710000|2022-04-13 05:11:50|1797.65|1779.85|1797.4|1779.6|1797.65|1779.85|1797.4|1779.6|8
1649826720000|2022-04-13 05:12:00|1797.44|1779.64|1797.5|1779.7|1797.5|1779.7|1797.4|1779.6|4
1649826730000|2022-04-13 05:12:10|1797.4|1779.6|1797.4|1779.6|1797.5|1779.7|1797.4|1779.6|5
1649826740000|2022-04-13 05:12:20|1797.61|1779.81|1796.85|1779.05|1797.65|1779.85|1796.85|1779.05|11
1649826750000|2022-04-13 05:12:30|1797.15|1779.35|1796.79|1778.99|1797.15|1779.35|1796.79|1778.99|7
1649826770000|2022-04-13 05:12:50|1796.65|1778.85|1796.75|1778.95|1796.75|1778.95|1796.6|1778.8|4
1649826780000|2022-04-13 05:13:00|1796.64|1778.84|1796.8|1779|1796.8|1779|1796.64|1778.84|7
1649826790000|2022-04-13 05:13:10|1796.84|1779.04|1797.06|1779.26|1797.23|1779.43|1796.73|1778.93|15
1649826800000|2022-04-13 05:13:20|1796.68|1778.88|1796.68|1778.88|1796.91|1779.11|1796.68|1778.88|6
1649826810000|2022-04-13 05:13:30|1796.7|1778.9|1796.64|1778.84|1796.8|1779|1796.63|1778.83|8
1649826820000|2022-04-13 05:13:40|1796.95|1779.15|1796.98|1779.18|1797.05|1779.25|1796.65|1778.85|9
1649826830000|2022-04-13 05:13:50|1796.96|1779.16|1796.32|1778.52|1797.03|1779.23|1796.31|1778.51|11
1649826840000|2022-04-13 05:14:00|1796.22|1778.42|1795.34|1777.54|1796.22|1778.42|1795.24|1777.44|12
1649826850000|2022-04-13 05:14:10|1795.43|1777.63|1795.75|1777.95|1795.75|1777.95|1795.43|1777.63|6
1649826860000|2022-04-13 05:14:20|1795.74|1777.94|1795.37|1777.57|1795.74|1777.94|1795.37|1777.57|5
1649826870000|2022-04-13 05:14:30|1795.33|1777.53|1795.34|1777.54|1795.39|1777.59|1795.29|1777.49|8
1649826880000|2022-04-13 05:14:40|1795.29|1777.49|1794.8|1777|1795.34|1777.54|1794.8|1777|27
1649826890000|2022-04-13 05:14:50|1794.85|1777.05|1795.38|1777.58|1795.38|1777.58|1794.85|1777.05|7
1649826900000|2022-04-13 05:15:00|1795.4|1777.6|1795.13|1777.33|1795.42|1777.62|1795.01|1777.21|9
1649826910000|2022-04-13 05:15:10|1795.37|1777.57|1795.37|1777.57|1795.37|1777.57|1795.37|1777.57|1
1649826920000|2022-04-13 05:15:20|1795.39|1777.59|1794.93|1777.13|1795.4|1777.6|1794.86|1777.06|7
1649826930000|2022-04-13 05:15:30|1794.88|1777.08|1794.93|1777.13|1794.93|1777.13|1794.88|1777.08|2
1649826940000|2022-04-13 05:15:40|1794.88|1777.08|1794.88|1777.08|1794.88|1777.08|1794.81|1777.01|4
1649826950000|2022-04-13 05:15:50|1794.83|1777.03|1794.88|1777.08|1794.88|1777.08|1794.81|1777.01|4
1649826960000|2022-04-13 05:16:00|1794.83|1777.03|1794.83|1777.03|1794.88|1777.08|1794.81|1777.01|4
1649826970000|2022-04-13 05:16:10|1794.81|1777.01|1796.13|1778.33|1796.53|1778.73|1794.81|1777.01|25
1649826980000|2022-04-13 05:16:20|1796.22|1778.42|1795.9|1778.1|1796.22|1778.42|1795.9|1778.1|11
1649826990000|2022-04-13 05:16:30|1795.89|1778.09|1795.78|1777.98|1795.89|1778.09|1795.69|1777.89|14
1649827000000|2022-04-13 05:16:40|1795.77|1777.97|1795.81|1778.01|1796.03|1778.23|1795.7|1777.9|17
1649827010000|2022-04-13 05:16:50|1795.8|1778|1795.88|1778.08|1795.92|1778.12|1795.65|1777.85|13
1649827020000|2022-04-13 05:17:00|1795.79|1777.99|1795.78|1777.98|1795.9|1778.1|1795.77|1777.97|9
1649827030000|2022-04-13 05:17:10|1795.77|1777.97|1795.88|1778.08|1795.95|1778.15|1795.77|1777.97|13
1649827040000|2022-04-13 05:17:20|1795.87|1778.07|1795.93|1778.13|1795.95|1778.15|1795.64|1777.84|11
1649827050000|2022-04-13 05:17:30|1795.82|1778.02|1796.09|1778.29|1796.14|1778.34|1795.72|1777.92|15
1649827060000|2022-04-13 05:17:40|1796.16|1778.36|1796.65|1778.85|1796.72|1778.92|1796.11|1778.31|20
1649827070000|2022-04-13 05:17:50|1796.71|1778.91|1796.76|1778.96|1796.87|1779.07|1796.55|1778.75|16
1649827080000|2022-04-13 05:18:00|1796.8|1779|1797.55|1779.75|1797.61|1779.81|1796.73|1778.93|25
1649827090000|2022-04-13 05:18:10|1797.57|1779.77|1797.47|1779.67|1797.57|1779.77|1797.46|1779.66|7
1649827100000|2022-04-13 05:18:20|1797.48|1779.68|1796.82|1779.02|1797.48|1779.68|1796.64|1778.84|18
1649827110000|2022-04-13 05:18:30|1796.85|1779.05|1796.89|1779.09|1796.96|1779.16|1796.71|1778.91|22
1649827120000|2022-04-13 05:18:40|1796.86|1779.06|1796.45|1778.65|1796.87|1779.07|1796.45|1778.65|14
1649827130000|2022-04-13 05:18:50|1796.43|1778.63|1796|1778.2|1796.43|1778.63|1795.8|1778|12
1649827140000|2022-04-13 05:19:00|1795.97|1778.17|1795.69|1777.89|1796.11|1778.31|1795.69|1777.89|11
1649827150000|2022-04-13 05:19:10|1795.82|1778.02|1796.02|1778.22|1796.15|1778.35|1795.82|1778.02|14
1649827160000|2022-04-13 05:19:20|1796.01|1778.21|1796.21|1778.41|1796.37|1778.57|1796.01|1778.21|10
1649827170000|2022-04-13 05:19:30|1796.19|1778.39|1795.76|1777.96|1796.37|1778.57|1795.76|1777.96|8
1649827180000|2022-04-13 05:19:40|1795.71|1777.91|1795.97|1778.17|1795.97|1778.17|1795.71|1777.91|12
1649827190000|2022-04-13 05:19:50|1795.96|1778.16|1795.88|1778.08|1795.98|1778.18|1795.88|1778.08|11
1649827200000|2022-04-13 05:20:00|1796|1778.2|1795.88|1778.08|1796.06|1778.26|1795.82|1778.02|13
1649827210000|2022-04-13 05:20:10|1795.83|1778.03|1795.86|1778.06|1795.93|1778.13|1795.73|1777.93|14
1649827220000|2022-04-13 05:20:20|1795.68|1777.88|1795.69|1777.89|1795.91|1778.11|1795.68|1777.88|10
1649827230000|2022-04-13 05:20:30|1795.79|1777.99|1795.97|1778.17|1795.97|1778.17|1795.79|1777.99|13
1649827240000|2022-04-13 05:20:40|1795.92|1778.12|1795.79|1777.99|1795.94|1778.14|1795.79|1777.99|14
1649827250000|2022-04-13 05:20:50|1795.81|1778.01|1795.91|1778.11|1795.97|1778.17|1795.81|1778.01|17
1649827260000|2022-04-13 05:21:00|1795.89|1778.09|1796.66|1778.86|1796.68|1778.88|1795.8|1778|20
1649827270000|2022-04-13 05:21:10|1796.67|1778.87|1797.11|1779.31|1797.3|1779.5|1796.66|1778.86|22
1649827280000|2022-04-13 05:21:20|1797.21|1779.41|1797.02|1779.22|1797.23|1779.43|1797.02|1779.22|17
1649827290000|2022-04-13 05:21:30|1797.01|1779.21|1796.91|1779.11|1797.07|1779.27|1796.68|1778.88|9
1649827300000|2022-04-13 05:21:40|1796.89|1779.09|1796.76|1778.96|1796.89|1779.09|1796.74|1778.94|22
1649827310000|2022-04-13 05:21:50|1796.75|1778.95|1796.63|1778.83|1796.96|1779.16|1796.63|1778.83|13
1649827320000|2022-04-13 05:22:00|1796.53|1778.73|1796.09|1778.29|1796.53|1778.73|1796.06|1778.26|7
1649827330000|2022-04-13 05:22:10|1796.04|1778.24|1796.17|1778.37|1796.17|1778.37|1795.65|1777.85|13
1649827340000|2022-04-13 05:22:20|1795.87|1778.07|1795.94|1778.14|1795.95|1778.15|1795.69|1777.89|13
1649827350000|2022-04-13 05:22:30|1795.93|1778.13|1795.68|1777.88|1796.32|1778.52|1795.63|1777.83|13
1649827360000|2022-04-13 05:22:40|1795.72|1777.92|1795.77|1777.97|1795.77|1777.97|1795.68|1777.88|3
1649827370000|2022-04-13 05:22:50|1795.78|1777.98|1795.5|1777.7|1795.87|1778.07|1795.5|1777.7|10
1649827380000|2022-04-13 05:23:00|1795.42|1777.62|1795.37|1777.57|1795.42|1777.62|1795.27|1777.47|9
1649827390000|2022-04-13 05:23:10|1795.34|1777.54|1795.34|1777.54|1795.34|1777.54|1795.32|1777.52|3
1649827400000|2022-04-13 05:23:20|1795.37|1777.57|1795.42|1777.62|1795.42|1777.62|1795.37|1777.57|5
1649827410000|2022-04-13 05:23:30|1795.44|1777.64|1795.64|1777.84|1795.93|1778.13|1795.39|1777.59|18
1649827420000|2022-04-13 05:23:40|1795.62|1777.82|1796.26|1778.46|1796.26|1778.46|1795.61|1777.81|12
1649827430000|2022-04-13 05:23:50|1796.34|1778.54|1796.33|1778.53|1796.34|1778.54|1796.22|1778.42|14
1649827440000|2022-04-13 05:24:00|1796.31|1778.51|1797.02|1779.22|1797.06|1779.26|1796.19|1778.39|15
1649827450000|2022-04-13 05:24:10|1797.05|1779.25|1797.63|1779.83|1797.63|1779.83|1797.03|1779.23|12
1649827460000|2022-04-13 05:24:20|1797.62|1779.82|1796.4|1778.6|1797.69|1779.89|1796.4|1778.6|14
1649827470000|2022-04-13 05:24:30|1796.64|1778.84|1794.08|1776.28|1796.64|1778.84|1794.08|1776.28|25
1649827480000|2022-04-13 05:24:40|1794.24|1776.44|1793.64|1775.84|1794.25|1776.45|1793.61|1775.81|17
1649827490000|2022-04-13 05:24:50|1793.63|1775.83|1793.66|1775.86|1793.97|1776.17|1793.63|1775.83|10
1649827500000|2022-04-13 05:25:00|1793.62|1775.82|1793.14|1775.34|1793.66|1775.86|1792.67|1774.87|15
1649827510000|2022-04-13 05:25:10|1793.27|1775.47|1792.62|1774.82|1793.27|1775.47|1792.62|1774.82|15
1649827520000|2022-04-13 05:25:20|1792.59|1774.79|1792.83|1775.03|1792.83|1775.03|1792.57|1774.77|9
1649827530000|2022-04-13 05:25:30|1792.94|1775.14|1792.82|1775.02|1793.13|1775.33|1792.65|1774.85|15
1649827540000|2022-04-13 05:25:40|1792.65|1774.85|1792.61|1774.81|1792.96|1775.16|1792.61|1774.81|11
1649827550000|2022-04-13 05:25:50|1792.63|1774.83|1792.62|1774.82|1792.63|1774.83|1792.53|1774.73|12
1649827560000|2022-04-13 05:26:00|1792.57|1774.77|1793.46|1775.66|1793.46|1775.66|1792.44|1774.64|13
1649827570000|2022-04-13 05:26:10|1793.86|1776.06|1794.09|1776.29|1794.4|1776.6|1793.86|1776.06|6
1649827580000|2022-04-13 05:26:20|1793.95|1776.15|1795.57|1777.77|1795.57|1777.77|1793.95|1776.15|20
1649827590000|2022-04-13 05:26:30|1795.58|1777.78|1795.58|1777.78|1795.87|1778.07|1795.5|1777.7|14
1649827600000|2022-04-13 05:26:40|1795.47|1777.67|1795.63|1777.83|1795.65|1777.85|1795.47|1777.67|10
1649827610000|2022-04-13 05:26:50|1795.39|1777.59|1795.38|1777.58|1795.41|1777.61|1795.37|1777.57|12
1649827620000|2022-04-13 05:27:00|1795.4|1777.6|1795.56|1777.76|1795.56|1777.76|1795.37|1777.57|17
1649827630000|2022-04-13 05:27:10|1795.6|1777.8|1795.75|1777.95|1795.75|1777.95|1795.41|1777.61|11
1649827640000|2022-04-13 05:27:20|1795.39|1777.59|1795.4|1777.6|1795.4|1777.6|1795.39|1777.59|2
1649827650000|2022-04-13 05:27:30|1794.95|1777.15|1794.33|1776.53|1795.04|1777.24|1794.33|1776.53|15
1649827660000|2022-04-13 05:27:40|1794.37|1776.57|1794.38|1776.58|1794.44|1776.64|1794.37|1776.57|9
1649827670000|2022-04-13 05:27:50|1794.4|1776.6|1794.7|1776.9|1794.71|1776.91|1794.4|1776.6|16
1649827680000|2022-04-13 05:28:00|1794.68|1776.88|1794.4|1776.6|1794.68|1776.88|1794.4|1776.6|18
1649827690000|2022-04-13 05:28:10|1794.43|1776.63|1793.71|1775.91|1794.45|1776.65|1793.71|1775.91|9
1649827700000|2022-04-13 05:28:20|1793.66|1775.86|1793.75|1775.95|1793.8|1776|1793.66|1775.86|5
1649827710000|2022-04-13 05:28:30|1793.8|1776|1793.95|1776.15|1794.07|1776.27|1793.75|1775.95|14
1649827720000|2022-04-13 05:28:40|1793.92|1776.12|1794.02|1776.22|1794.05|1776.25|1793.91|1776.11|10
1649827730000|2022-04-13 05:28:50|1793.94|1776.14|1793.84|1776.04|1794.04|1776.24|1793.81|1776.01|17
1649827740000|2022-04-13 05:29:00|1793.93|1776.13|1793.87|1776.07|1793.99|1776.19|1793.8|1776|12
1649827750000|2022-04-13 05:29:10|1793.89|1776.09|1793.85|1776.05|1793.99|1776.19|1793.81|1776.01|10
1649827760000|2022-04-13 05:29:20|1793.83|1776.03|1793.89|1776.09|1793.99|1776.19|1793.79|1775.99|12
1649827770000|2022-04-13 05:29:30|1793.87|1776.07|1794.59|1776.79|1794.64|1776.84|1793.8|1776|15
1649827780000|2022-04-13 05:29:40|1794.6|1776.8|1795.56|1777.76|1795.71|1777.91|1794.6|1776.8|11
1649827790000|2022-04-13 05:29:50|1795.55|1777.75|1795.43|1777.63|1795.55|1777.75|1795.41|1777.61|7
1649827800000|2022-04-13 05:30:00|1795.44|1777.64|1795.06|1777.26|1795.66|1777.86|1795.06|1777.26|19
1649827810000|2022-04-13 05:30:10|1794.86|1777.06|1794.71|1776.91|1794.86|1777.06|1794.68|1776.88|6
1649827820000|2022-04-13 05:30:20|1794.68|1776.88|1794.71|1776.91|1794.88|1777.08|1794.68|1776.88|6
1649827830000|2022-04-13 05:30:30|1794.88|1777.08|1794.68|1776.88|1794.88|1777.08|1794.68|1776.88|7
1649827840000|2022-04-13 05:30:40|1794.71|1776.91|1795.49|1777.69|1795.49|1777.69|1794.67|1776.87|16
1649827850000|2022-04-13 05:30:50|1795.67|1777.87|1796.42|1778.62|1796.5|1778.7|1795.67|1777.87|22
1649827860000|2022-04-13 05:31:00|1796.41|1778.61|1797.4|1779.6|1797.64|1779.84|1796.41|1778.61|16
1649827870000|2022-04-13 05:31:10|1797.5|1779.7|1797.4|1779.6|1797.5|1779.7|1797.4|1779.6|2
1649827880000|2022-04-13 05:31:20|1797.55|1779.75|1797.4|1779.6|1797.55|1779.75|1797.4|1779.6|2
1649827900000|2022-04-13 05:31:40|1797.46|1779.66|1797.69|1779.89|1797.69|1779.89|1797.43|1779.63|11
1649827910000|2022-04-13 05:31:50|1797.6|1779.8|1797.65|1779.85|1797.99|1780.19|1797.6|1779.8|16
1649827920000|2022-04-13 05:32:00|1797.6|1779.8|1797.5|1779.7|1797.6|1779.8|1797.5|1779.7|2
1649827930000|2022-04-13 05:32:10|1797.44|1779.64|1796.02|1778.22|1797.44|1779.64|1796.02|1778.22|9
1649827940000|2022-04-13 05:32:20|1796.2|1778.4|1795.69|1777.89|1796.2|1778.4|1795.69|1777.89|4
1649827950000|2022-04-13 05:32:30|1795.7|1777.9|1795.66|1777.86|1795.87|1778.07|1795.66|1777.86|6
1649827960000|2022-04-13 05:32:40|1795.63|1777.83|1795.66|1777.86|1795.81|1778.01|1795.53|1777.73|25
1649827970000|2022-04-13 05:32:50|1795.76|1777.96|1795.58|1777.78|1795.85|1778.05|1795.55|1777.75|15
1649827980000|2022-04-13 05:33:00|1795.56|1777.76|1794.71|1776.91|1795.56|1777.76|1794.71|1776.91|15
1649828000000|2022-04-13 05:33:20|1794.81|1777.01|1794.71|1776.91|1794.81|1777.01|1794.71|1776.91|2
1649828010000|2022-04-13 05:33:30|1794.76|1776.96|1794.81|1777.01|1794.81|1777.01|1794.76|1776.96|2
1649828020000|2022-04-13 05:33:40|1794.91|1777.11|1794.64|1776.84|1794.91|1777.11|1794.64|1776.84|6
1649828030000|2022-04-13 05:33:50|1794.75|1776.95|1794.51|1776.71|1794.75|1776.95|1794.51|1776.71|6
1649828040000|2022-04-13 05:34:00|1794.54|1776.74|1794.52|1776.72|1794.65|1776.85|1794.5|1776.7|12
1649828050000|2022-04-13 05:34:10|1794.5|1776.7|1794.51|1776.71|1794.65|1776.85|1794.5|1776.7|8
1649828060000|2022-04-13 05:34:20|1794.55|1776.75|1796.07|1778.27|1796.07|1778.27|1794.5|1776.7|20
1649828070000|2022-04-13 05:34:30|1795.93|1778.13|1796.93|1779.13|1797.4|1779.6|1795.93|1778.13|29
1649828080000|2022-04-13 05:34:40|1796.56|1778.76|1797.45|1779.65|1797.45|1779.65|1796.53|1778.73|22
1649828090000|2022-04-13 05:34:50|1797.35|1779.55|1797.65|1779.85|1797.99|1780.19|1797.35|1779.55|11
1649828100000|2022-04-13 05:35:00|1797.7|1779.9|1797.65|1779.85|1797.7|1779.9|1797.65|1779.85|2
1649828110000|2022-04-13 05:35:10|1797.54|1779.74|1797.55|1779.75|1797.6|1779.8|1797.54|1779.74|3
1649828120000|2022-04-13 05:35:20|1797.36|1779.56|1797.65|1779.85|1797.65|1779.85|1797.36|1779.56|3
1649828140000|2022-04-13 05:35:40|1797.46|1779.66|1796.76|1778.96|1797.5|1779.7|1796.76|1778.96|8
1649828150000|2022-04-13 05:35:50|1796.62|1778.82|1796.74|1778.94|1796.86|1779.06|1796.6|1778.8|10
1649828160000|2022-04-13 05:36:00|1796.75|1778.95|1797.1|1779.3|1797.19|1779.39|1796.7|1778.9|17
1649828170000|2022-04-13 05:36:10|1796.96|1779.16|1797.1|1779.3|1797.1|1779.3|1796.96|1779.16|3
1649828180000|2022-04-13 05:36:20|1796.67|1778.87|1797.13|1779.33|1797.28|1779.48|1796.67|1778.87|19
1649828190000|2022-04-13 05:36:30|1797.1|1779.3|1797.1|1779.3|1797.1|1779.3|1797.1|1779.3|1
1649828200000|2022-04-13 05:36:40|1797.07|1779.27|1796.37|1778.57|1797.07|1779.27|1796.37|1778.57|5
1649828210000|2022-04-13 05:36:50|1796.34|1778.54|1796.7|1778.9|1796.7|1778.9|1796.34|1778.54|8
1649828220000|2022-04-13 05:37:00|1796.71|1778.91|1796.7|1778.9|1796.72|1778.92|1796.7|1778.9|3
1649828230000|2022-04-13 05:37:10|1796.83|1779.03|1796.83|1779.03|1796.83|1779.03|1796.8|1779|9
1649828240000|2022-04-13 05:37:20|1796.82|1779.02|1796.82|1779.02|1796.85|1779.05|1796.78|1778.98|11
1649828250000|2022-04-13 05:37:30|1796.97|1779.17|1796.91|1779.11|1797.01|1779.21|1796.78|1778.98|18
1649828260000|2022-04-13 05:37:40|1796.83|1779.03|1796.9|1779.1|1797.02|1779.22|1796.83|1779.03|13
1649828270000|2022-04-13 05:37:50|1797.02|1779.22|1797.43|1779.63|1797.43|1779.63|1797.02|1779.22|6
1649828280000|2022-04-13 05:38:00|1797.45|1779.65|1797.37|1779.57|1797.7|1779.9|1797.32|1779.52|14
1649828290000|2022-04-13 05:38:10|1797.38|1779.58|1797.4|1779.6|1797.4|1779.6|1797.18|1779.38|10
1649828300000|2022-04-13 05:38:20|1797.39|1779.59|1797.57|1779.77|1797.66|1779.86|1797.39|1779.59|7
1649828320000|2022-04-13 05:38:40|1797.55|1779.75|1797.51|1779.71|1797.59|1779.79|1797.51|1779.71|6
1649828330000|2022-04-13 05:38:50|1797.52|1779.72|1797.57|1779.77|1797.57|1779.77|1797.48|1779.68|10
1649828360000|2022-04-13 05:39:20|1797.5|1779.7|1797.61|1779.81|1797.61|1779.81|1797.5|1779.7|3
1649828370000|2022-04-13 05:39:30|1797.64|1779.84|1797.83|1780.03|1797.88|1780.08|1797.54|1779.74|11
1649828380000|2022-04-13 05:39:40|1797.88|1780.08|1798.44|1780.64|1798.57|1780.77|1797.88|1780.08|15
1649828390000|2022-04-13 05:39:50|1798.48|1780.68|1798.56|1780.76|1798.59|1780.79|1798.44|1780.64|5
1649828400000|2022-04-13 05:40:00|1798.45|1780.65|1798.5|1780.7|1798.52|1780.72|1798.45|1780.65|5
1649828410000|2022-04-13 05:40:10|1798.81|1781.01|1799.63|1781.83|1799.65|1781.85|1798.65|1780.85|18
1649828420000|2022-04-13 05:40:20|1799.65|1781.85|1799.65|1781.85|1799.65|1781.85|1799.65|1781.85|1
1649828430000|2022-04-13 05:40:30|1799.5|1781.7|1798.7|1780.9|1799.65|1781.85|1798.7|1780.9|14
1649828440000|2022-04-13 05:40:40|1798.6|1780.8|1798.65|1780.85|1798.65|1780.85|1798.6|1780.8|2
1649828450000|2022-04-13 05:40:50|1798.68|1780.88|1798.65|1780.85|1798.69|1780.89|1798.55|1780.75|8
1649828460000|2022-04-13 05:41:00|1798.62|1780.82|1798.5|1780.7|1798.75|1780.95|1798.5|1780.7|16
1649828470000|2022-04-13 05:41:10|1798.6|1780.8|1797.79|1779.99|1798.62|1780.82|1797.79|1779.99|13
1649828480000|2022-04-13 05:41:20|1797.71|1779.91|1798.01|1780.21|1798.02|1780.22|1797.68|1779.88|19
1649828490000|2022-04-13 05:41:30|1797.97|1780.17|1798.65|1780.85|1798.65|1780.85|1797.88|1780.08|16
1649828500000|2022-04-13 05:41:40|1798.55|1780.75|1797.89|1780.09|1798.61|1780.81|1797.89|1780.09|10
1649828510000|2022-04-13 05:41:50|1797.86|1780.06|1797.74|1779.94|1798.09|1780.29|1797.74|1779.94|8
1649828520000|2022-04-13 05:42:00|1797.64|1779.84|1798.79|1780.99|1799.02|1781.22|1797.64|1779.84|23
1649828530000|2022-04-13 05:42:10|1798.75|1780.95|1798.23|1780.43|1798.75|1780.95|1797.85|1780.05|18
1649828540000|2022-04-13 05:42:20|1798.33|1780.53|1798.66|1780.86|1798.75|1780.95|1798.33|1780.53|11
1649828550000|2022-04-13 05:42:30|1798.76|1780.96|1798.8|1781|1798.95|1781.15|1798.67|1780.87|12
1649828560000|2022-04-13 05:42:40|1798.94|1781.14|1798.66|1780.86|1798.94|1781.14|1798.65|1780.85|7
1649828570000|2022-04-13 05:42:50|1798.68|1780.88|1798.61|1780.81|1798.68|1780.88|1798.59|1780.79|7
1649828580000|2022-04-13 05:43:00|1798.87|1781.07|1798.73|1780.93|1798.87|1781.07|1798.6|1780.8|8
1649828590000|2022-04-13 05:43:10|1798.6|1780.8|1798.65|1780.85|1798.66|1780.86|1798.52|1780.72|8
1649828600000|2022-04-13 05:43:20|1798.66|1780.86|1798.65|1780.85|1798.66|1780.86|1798.65|1780.85|6
1649828610000|2022-04-13 05:43:30|1798.8|1781|1798.53|1780.73|1798.8|1781|1798.53|1780.73|9
1649828620000|2022-04-13 05:43:40|1798.57|1780.77|1798.5|1780.7|1798.59|1780.79|1798.5|1780.7|5
1649828630000|2022-04-13 05:43:50|1798.57|1780.77|1798.65|1780.85|1798.65|1780.85|1798.53|1780.73|5
1649828640000|2022-04-13 05:44:00|1798.66|1780.86|1799.09|1781.29|1799.21|1781.41|1798.66|1780.86|11
1649828650000|2022-04-13 05:44:10|1799.08|1781.28|1799.44|1781.64|1799.53|1781.73|1799.08|1781.28|12
1649828660000|2022-04-13 05:44:20|1799.55|1781.75|1799.58|1781.78|1799.65|1781.85|1799.44|1781.64|7
1649828670000|2022-04-13 05:44:30|1799.65|1781.85|1799.45|1781.65|1799.65|1781.85|1799.45|1781.65|5
1649828680000|2022-04-13 05:44:40|1798.99|1781.19|1798.86|1781.06|1799.05|1781.25|1798.8|1781|10
1649828690000|2022-04-13 05:44:50|1798.85|1781.05|1798.65|1780.85|1798.85|1781.05|1798.65|1780.85|5
1649828700000|2022-04-13 05:45:00|1798.7|1780.9|1798.6|1780.8|1798.7|1780.9|1798.6|1780.8|3
1649828710000|2022-04-13 05:45:10|1798.49|1780.69|1797.8|1780|1798.49|1780.69|1797.8|1780|7
1649828720000|2022-04-13 05:45:20|1797.87|1780.07|1797.75|1779.95|1797.87|1780.07|1797.65|1779.85|7
1649828730000|2022-04-13 05:45:30|1797.87|1780.07|1798.07|1780.27|1798.11|1780.31|1797.6|1779.8|13
1649828740000|2022-04-13 05:45:40|1797.85|1780.05|1798.1|1780.3|1798.1|1780.3|1797.7|1779.9|11
1649828750000|2022-04-13 05:45:50|1798.21|1780.41|1798.35|1780.55|1798.35|1780.55|1797.89|1780.09|7
1649828760000|2022-04-13 05:46:00|1798.37|1780.57|1798.37|1780.57|1798.39|1780.59|1798.34|1780.54|6
1649828770000|2022-04-13 05:46:10|1798.33|1780.53|1798.37|1780.57|1798.37|1780.57|1798.28|1780.48|5
1649828780000|2022-04-13 05:46:20|1798.32|1780.52|1799.31|1781.51|1799.31|1781.51|1798.32|1780.52|16
1649828790000|2022-04-13 05:46:30|1799.32|1781.52|1800.4|1782.6|1800.53|1782.73|1799.32|1781.52|20
1649828800000|2022-04-13 05:46:40|1800.68|1782.88|1800.49|1782.69|1800.68|1782.88|1800.44|1782.64|8
1649828810000|2022-04-13 05:46:50|1800.38|1782.58|1800.4|1782.6|1800.4|1782.6|1800.38|1782.58|2
1649828820000|2022-04-13 05:47:00|1800.65|1782.85|1799.65|1781.85|1800.85|1783.05|1799.6|1781.8|10
1649828830000|2022-04-13 05:47:10|1799.7|1781.9|1799.75|1781.95|1799.85|1782.05|1799.69|1781.89|9
1649828840000|2022-04-13 05:47:20|1799.76|1781.96|1799.75|1781.95|1799.85|1782.05|1799.68|1781.88|8
1649828850000|2022-04-13 05:47:30|1799.86|1782.06|1800.4|1782.6|1800.4|1782.6|1799.58|1781.78|19
1649828880000|2022-04-13 05:48:00|1800.33|1782.53|1800.4|1782.6|1800.41|1782.61|1800.25|1782.45|5
1649828890000|2022-04-13 05:48:10|1800.34|1782.54|1800.27|1782.47|1800.49|1782.69|1800.27|1782.47|13
1649828900000|2022-04-13 05:48:20|1800.37|1782.57|1800.37|1782.57|1800.49|1782.69|1800.27|1782.47|11
1649828910000|2022-04-13 05:48:30|1799.87|1782.07|1799.65|1781.85|1799.87|1782.07|1799.65|1781.85|7
1649828920000|2022-04-13 05:48:40|1799.62|1781.82|1799.61|1781.81|1799.71|1781.91|1799.47|1781.67|13
1649828930000|2022-04-13 05:48:50|1799.63|1781.83|1799.75|1781.95|1799.8|1782|1799.56|1781.76|21
1649828940000|2022-04-13 05:49:00|1799.67|1781.87|1799.64|1781.84|1799.7|1781.9|1799.46|1781.66|10
1649828950000|2022-04-13 05:49:10|1799.66|1781.86|1800.3|1782.5|1800.3|1782.5|1799.54|1781.74|13
1649828960000|2022-04-13 05:49:20|1800.05|1782.25|1800.2|1782.4|1800.3|1782.5|1799.8|1782|5
1649828970000|2022-04-13 05:49:30|1800.22|1782.42|1800.4|1782.6|1800.4|1782.6|1800.08|1782.28|7
1649828980000|2022-04-13 05:49:40|1800.97|1783.17|1800.97|1783.17|1800.97|1783.17|1800.97|1783.17|1
1649828990000|2022-04-13 05:49:50|1801.01|1783.21|1800.8|1783|1801.01|1783.21|1800.8|1783|3
1649829000000|2022-04-13 05:50:00|1800.85|1783.05|1800.47|1782.67|1800.9|1783.1|1800.47|1782.67|8
1649829010000|2022-04-13 05:50:10|1800.49|1782.69|1800.4|1782.6|1800.54|1782.74|1800.4|1782.6|4
1649829020000|2022-04-13 05:50:20|1800.45|1782.65|1800.4|1782.6|1800.5|1782.7|1800.4|1782.6|4
1649829030000|2022-04-13 05:50:30|1800.59|1782.79|1801.4|1783.6|1801.43|1783.63|1800.59|1782.79|9
1649829040000|2022-04-13 05:50:40|1801.52|1783.72|1801.4|1783.6|1801.52|1783.72|1801.24|1783.44|5
1649829060000|2022-04-13 05:51:00|1801.33|1783.53|1801.4|1783.6|1801.72|1783.92|1801.33|1783.53|12
1649829070000|2022-04-13 05:51:10|1801.5|1783.7|1801.5|1783.7|1801.64|1783.84|1801.36|1783.56|9
1649829080000|2022-04-13 05:51:20|1801.52|1783.72|1801.74|1783.94|1801.94|1784.14|1801.48|1783.68|17
1649829090000|2022-04-13 05:51:30|1801.77|1783.97|1801.79|1783.99|1802.43|1784.63|1801.71|1783.91|16
1649829100000|2022-04-13 05:51:40|1801.81|1784.01|1802.4|1784.6|1802.4|1784.6|1801.73|1783.93|5
1649829120000|2022-04-13 05:52:00|1802.48|1784.68|1802.4|1784.6|1802.48|1784.68|1802.4|1784.6|4
1649829130000|2022-04-13 05:52:10|1802.43|1784.63|1803.13|1785.33|1803.13|1785.33|1802.22|1784.42|9
1649829140000|2022-04-13 05:52:20|1803.4|1785.6|1804.4|1786.6|1804.4|1786.6|1803.24|1785.44|14
1649829150000|2022-04-13 05:52:30|1804.45|1786.65|1804.4|1786.6|1804.47|1786.67|1804.32|1786.52|7
1649829160000|2022-04-13 05:52:40|1804.46|1786.66|1804.48|1786.68|1804.48|1786.68|1804.41|1786.61|3
1649829170000|2022-04-13 05:52:50|1804.45|1786.65|1804.48|1786.68|1804.49|1786.69|1804.4|1786.6|6
1649829180000|2022-04-13 05:53:00|1804.51|1786.71|1807.4|1789.6|1807.42|1789.62|1804.47|1786.67|22
1649829190000|2022-04-13 05:53:10|1807.15|1789.35|1807.4|1789.6|1807.47|1789.67|1807.15|1789.35|5
1649829200000|2022-04-13 05:53:20|1807.37|1789.57|1807.42|1789.62|1807.42|1789.62|1806.76|1788.96|9
1649829210000|2022-04-13 05:53:30|1807.22|1789.42|1806.37|1788.57|1807.4|1789.6|1806.36|1788.56|16
1649829220000|2022-04-13 05:53:40|1806.4|1788.6|1806.4|1788.6|1806.4|1788.6|1806.35|1788.55|4
1649829230000|2022-04-13 05:53:50|1806.45|1788.65|1807.4|1789.6|1807.53|1789.73|1806.45|1788.65|11
1649829240000|2022-04-13 05:54:00|1807.33|1789.53|1807.4|1789.6|1807.4|1789.6|1807.27|1789.47|4
1649829250000|2022-04-13 05:54:10|1807.29|1789.49|1807.4|1789.6|1807.41|1789.61|1807.29|1789.49|6
1649829260000|2022-04-13 05:54:20|1807.29|1789.49|1806.58|1788.78|1807.29|1789.49|1806.52|1788.72|12
1649829270000|2022-04-13 05:54:30|1806.55|1788.75|1807.4|1789.6|1807.4|1789.6|1806.49|1788.69|7
1649829280000|2022-04-13 05:54:40|1807.22|1789.42|1807.4|1789.6|1807.4|1789.6|1807.15|1789.35|3
1649829290000|2022-04-13 05:54:50|1807.2|1789.4|1808.4|1790.6|1808.4|1790.6|1807.2|1789.4|10
1649829300000|2022-04-13 05:55:00|1808.26|1790.46|1808.4|1790.6|1808.4|1790.6|1808.12|1790.32|7
1649829310000|2022-04-13 05:55:10|1808.18|1790.38|1808.43|1790.63|1808.43|1790.63|1808.18|1790.38|12
1649829320000|2022-04-13 05:55:20|1808.42|1790.62|1808.4|1790.6|1808.42|1790.62|1808.2|1790.4|8
1649829340000|2022-04-13 05:55:40|1808.26|1790.46|1807.65|1789.85|1808.4|1790.6|1807.19|1789.39|10
1649829350000|2022-04-13 05:55:50|1807.5|1789.7|1807.41|1789.61|1807.6|1789.8|1807.36|1789.56|6
1649829360000|2022-04-13 05:56:00|1807.4|1789.6|1807.4|1789.6|1807.65|1789.85|1807.4|1789.6|11
1649829370000|2022-04-13 05:56:10|1807.38|1789.58|1806.65|1788.85|1807.38|1789.58|1806.65|1788.85|4
1649829380000|2022-04-13 05:56:20|1806.68|1788.88|1806.74|1788.94|1806.75|1788.95|1806.68|1788.88|6
1649829390000|2022-04-13 05:56:30|1806.76|1788.96|1806.65|1788.85|1807.18|1789.38|1806.62|1788.82|14
1649829400000|2022-04-13 05:56:40|1806.34|1788.54|1806.18|1788.38|1806.75|1788.95|1806.18|1788.38|14
1649829410000|2022-04-13 05:56:50|1806.24|1788.44|1807.27|1789.47|1807.35|1789.55|1806.24|1788.44|30
1649829420000|2022-04-13 05:57:00|1807.28|1789.48|1808.05|1790.25|1808.05|1790.25|1806.88|1789.08|31
1649829430000|2022-04-13 05:57:10|1808.06|1790.26|1807.39|1789.59|1808.35|1790.55|1807.21|1789.41|20
1649829440000|2022-04-13 05:57:20|1807.23|1789.43|1806.58|1788.78|1807.39|1789.59|1806.58|1788.78|16
1649829450000|2022-04-13 05:57:30|1806.72|1788.92|1807.28|1789.48|1807.3|1789.5|1806.66|1788.86|12
1649829460000|2022-04-13 05:57:40|1807.26|1789.46|1807.28|1789.48|1807.32|1789.52|1807.26|1789.46|9
1649829470000|2022-04-13 05:57:50|1807.17|1789.37|1807.36|1789.56|1807.37|1789.57|1806.63|1788.83|18
1649829480000|2022-04-13 05:58:00|1807.29|1789.49|1807.33|1789.53|1807.35|1789.55|1807.02|1789.22|13
1649829490000|2022-04-13 05:58:10|1807.31|1789.51|1806.85|1789.05|1807.31|1789.51|1806.73|1788.93|19
1649829500000|2022-04-13 05:58:20|1806.83|1789.03|1806.69|1788.89|1806.89|1789.09|1806.69|1788.89|12
1649829510000|2022-04-13 05:58:30|1806.68|1788.88|1806.7|1788.9|1806.82|1789.02|1806.68|1788.88|5
1649829520000|2022-04-13 05:58:40|1806.69|1788.89|1806.63|1788.83|1806.74|1788.94|1806.63|1788.83|10
1649829530000|2022-04-13 05:58:50|1806.64|1788.84|1806.64|1788.84|1806.65|1788.85|1806.64|1788.84|3
1649829540000|2022-04-13 05:59:00|1806.78|1788.98|1807.29|1789.49|1807.4|1789.6|1806.78|1788.98|18
1649829550000|2022-04-13 05:59:10|1807.31|1789.51|1807.39|1789.59|1807.39|1789.59|1807.31|1789.51|6
1649829560000|2022-04-13 05:59:20|1807.4|1789.6|1807.51|1789.71|1807.75|1789.95|1807.4|1789.6|16
1649829570000|2022-04-13 05:59:30|1807.53|1789.73|1807.57|1789.77|1807.58|1789.78|1807.51|1789.71|8
1649829580000|2022-04-13 05:59:40|1807.51|1789.71|1807.51|1789.71|1807.51|1789.71|1807.51|1789.71|1
1649829590000|2022-04-13 05:59:50|1807.43|1789.63|1807.47|1789.67|1807.55|1789.75|1807.43|1789.63|9
1649829600000|2022-04-13 06:00:00|1807.23|1789.43|1807.66|1789.86|1807.7|1789.9|1807.23|1789.43|21
1649829610000|2022-04-13 06:00:10|1807.54|1789.74|1807.62|1789.82|1807.8|1790|1807.54|1789.74|13
1649829620000|2022-04-13 06:00:20|1807.6|1789.8|1808.25|1790.45|1808.25|1790.45|1807.32|1789.52|18
1649829630000|2022-04-13 06:00:30|1808.29|1790.49|1806.91|1789.11|1808.29|1790.49|1806.91|1789.11|13
1649829640000|2022-04-13 06:00:40|1806.72|1788.92|1806.64|1788.84|1806.84|1789.04|1805.85|1788.05|32
1649829650000|2022-04-13 06:00:50|1806.63|1788.83|1807.01|1789.21|1807.08|1789.28|1806.51|1788.71|20
1649829660000|2022-04-13 06:01:00|1806.94|1789.14|1807.55|1789.75|1807.55|1789.75|1806.92|1789.12|30
1649829670000|2022-04-13 06:01:10|1807.54|1789.74|1807.4|1789.6|1807.59|1789.79|1807.38|1789.58|24
1649829680000|2022-04-13 06:01:20|1807.39|1789.59|1807.46|1789.66|1807.46|1789.66|1807.39|1789.59|17
1649829690000|2022-04-13 06:01:30|1807.43|1789.63|1806.88|1789.08|1807.43|1789.63|1806.86|1789.06|12
1649829700000|2022-04-13 06:01:40|1806.78|1788.98|1806.98|1789.18|1806.98|1789.18|1806.75|1788.95|17
1649829710000|2022-04-13 06:01:50|1806.95|1789.15|1806.85|1789.05|1807.07|1789.27|1806.85|1789.05|17
1649829720000|2022-04-13 06:02:00|1806.83|1789.03|1807.37|1789.57|1807.38|1789.58|1806.6|1788.8|24
1649829730000|2022-04-13 06:02:10|1807.36|1789.56|1807.4|1789.6|1807.5|1789.7|1807.36|1789.56|18
1649829740000|2022-04-13 06:02:20|1807.39|1789.59|1807.46|1789.66|1807.46|1789.66|1806.93|1789.13|22
1649829750000|2022-04-13 06:02:30|1807.45|1789.65|1807.42|1789.62|1807.45|1789.65|1807.4|1789.6|11
1649829760000|2022-04-13 06:02:40|1807.41|1789.61|1807.48|1789.68|1807.53|1789.73|1807.41|1789.61|14
1649829770000|2022-04-13 06:02:50|1807.49|1789.69|1807.53|1789.73|1807.55|1789.75|1807.45|1789.65|13
1649829780000|2022-04-13 06:03:00|1807.52|1789.72|1807.49|1789.69|1807.55|1789.75|1807.43|1789.63|12
1649829800000|2022-04-13 06:03:20|1807.5|1789.7|1806.97|1789.17|1807.51|1789.71|1806.97|1789.17|11
1649829810000|2022-04-13 06:03:30|1806.92|1789.12|1806.53|1788.73|1807.05|1789.25|1806.53|1788.73|8
1649829830000|2022-04-13 06:03:50|1806.44|1788.64|1806.43|1788.63|1806.44|1788.64|1806.43|1788.63|2
1649829840000|2022-04-13 06:04:00|1806.39|1788.59|1805.95|1788.15|1806.39|1788.59|1805.9|1788.1|7
1649829850000|2022-04-13 06:04:10|1805.88|1788.08|1804.96|1787.16|1805.88|1788.08|1804.94|1787.14|22
1649829860000|2022-04-13 06:04:20|1804.68|1786.88|1804.65|1786.85|1804.72|1786.92|1804.65|1786.85|15
1649829870000|2022-04-13 06:04:30|1804.66|1786.86|1805.44|1787.64|1805.44|1787.64|1804.65|1786.85|9
1649829880000|2022-04-13 06:04:40|1805.43|1787.63|1804.78|1786.98|1805.43|1787.63|1804.66|1786.86|16
1649829890000|2022-04-13 06:04:50|1804.73|1786.93|1803.88|1786.08|1804.73|1786.93|1803.88|1786.08|11
1649829900000|2022-04-13 06:05:00|1803.64|1785.84|1803.57|1785.77|1803.64|1785.84|1803.44|1785.64|20
1649829910000|2022-04-13 06:05:10|1803.53|1785.73|1803.46|1785.66|1803.6|1785.8|1803.46|1785.66|20
1649829920000|2022-04-13 06:05:20|1803.49|1785.69|1803.7|1785.9|1803.74|1785.94|1803.48|1785.68|26
1649829930000|2022-04-13 06:05:30|1803.64|1785.84|1804.46|1786.66|1804.82|1787.02|1803.64|1785.84|30
1649829940000|2022-04-13 06:05:40|1804.42|1786.62|1802.73|1784.93|1804.42|1786.62|1802.68|1784.88|26
1649829950000|2022-04-13 06:05:50|1802.77|1784.97|1803.62|1785.82|1803.73|1785.93|1802.75|1784.95|25
1649829960000|2022-04-13 06:06:00|1803.59|1785.79|1803.71|1785.91|1803.79|1785.99|1803.55|1785.75|10
1649829970000|2022-04-13 06:06:10|1803.86|1786.06|1804.19|1786.39|1804.19|1786.39|1803.8|1786|22
1649829980000|2022-04-13 06:06:20|1804.17|1786.37|1803.96|1786.16|1804.19|1786.39|1803.94|1786.14|21
1649829990000|2022-04-13 06:06:30|1803.99|1786.19|1803.16|1785.36|1803.99|1786.19|1803.12|1785.32|21
1649830000000|2022-04-13 06:06:40|1803.17|1785.37|1802.97|1785.17|1803.17|1785.37|1802.89|1785.09|12
1649830010000|2022-04-13 06:06:50|1802.78|1784.98|1802.54|1784.74|1802.78|1784.98|1802.53|1784.73|8
1649830020000|2022-04-13 06:07:00|1802.55|1784.75|1802.63|1784.83|1802.78|1784.98|1802.55|1784.75|16
1649830030000|2022-04-13 06:07:10|1802.6|1784.8|1802.58|1784.78|1802.61|1784.81|1802.46|1784.66|16
1649830040000|2022-04-13 06:07:20|1802.56|1784.76|1802.61|1784.81|1802.64|1784.84|1802.52|1784.72|10
1649830050000|2022-04-13 06:07:30|1802.59|1784.79|1802.58|1784.78|1802.61|1784.81|1802.56|1784.76|5
1649830060000|2022-04-13 06:07:40|1802.64|1784.84|1802.98|1785.18|1802.98|1785.18|1802.64|1784.84|19
1649830070000|2022-04-13 06:07:50|1803.01|1785.21|1802.98|1785.18|1803.01|1785.21|1802.98|1785.18|6
1649830080000|2022-04-13 06:08:00|1802.81|1785.01|1803.62|1785.82|1803.72|1785.92|1802.81|1785.01|27
1649830090000|2022-04-13 06:08:10|1803.61|1785.81|1803.65|1785.85|1803.73|1785.93|1803.54|1785.74|15
1649830100000|2022-04-13 06:08:20|1803.66|1785.86|1803.69|1785.89|1803.88|1786.08|1803.62|1785.82|16
1649830110000|2022-04-13 06:08:30|1803.68|1785.88|1803.61|1785.81|1803.68|1785.88|1803.61|1785.81|2
1649830120000|2022-04-13 06:08:40|1803.62|1785.82|1803.59|1785.79|1803.62|1785.82|1803.59|1785.79|3
1649830130000|2022-04-13 06:08:50|1803.51|1785.71|1802.59|1784.79|1803.51|1785.71|1802.56|1784.76|14
1649830140000|2022-04-13 06:09:00|1802.65|1784.85|1802.45|1784.65|1802.65|1784.85|1802.45|1784.65|8
1649830150000|2022-04-13 06:09:10|1802.47|1784.67|1802.47|1784.67|1802.49|1784.69|1802.47|1784.67|6
1649830170000|2022-04-13 06:09:30|1802.48|1784.68|1802.43|1784.63|1802.48|1784.68|1802.39|1784.59|6
1649830180000|2022-04-13 06:09:40|1802.44|1784.64|1802.47|1784.67|1802.47|1784.67|1802.42|1784.62|8
1649830190000|2022-04-13 06:09:50|1802.44|1784.64|1802.53|1784.73|1802.6|1784.8|1802.42|1784.62|22
1649830200000|2022-04-13 06:10:00|1802.58|1784.78|1801.84|1784.04|1802.58|1784.78|1801.84|1784.04|21
1649830210000|2022-04-13 06:10:10|1801.85|1784.05|1802.01|1784.21|1802.01|1784.21|1801.82|1784.02|24
1649830220000|2022-04-13 06:10:20|1802.21|1784.41|1802.5|1784.7|1802.52|1784.72|1802.21|1784.41|20
1649830230000|2022-04-13 06:10:30|1802.49|1784.69|1801.62|1783.82|1802.59|1784.79|1801.62|1783.82|12
1649830240000|2022-04-13 06:10:40|1801.57|1783.77|1803.95|1786.15|1804.19|1786.39|1801.56|1783.76|35
1649830250000|2022-04-13 06:10:50|1803.94|1786.14|1803.92|1786.12|1803.95|1786.15|1803.88|1786.08|23
1649830260000|2022-04-13 06:11:00|1803.95|1786.15|1803.83|1786.03|1803.95|1786.15|1803.69|1785.89|14
1649830270000|2022-04-13 06:11:10|1803.86|1786.06|1804.37|1786.57|1804.47|1786.67|1803.86|1786.06|15
1649830280000|2022-04-13 06:11:20|1804.35|1786.55|1803.58|1785.78|1804.35|1786.55|1803.58|1785.78|9
1649830290000|2022-04-13 06:11:30|1803.61|1785.81|1802.74|1784.94|1803.61|1785.81|1802.74|1784.94|18
1649830300000|2022-04-13 06:11:40|1802.75|1784.95|1802.82|1785.02|1802.86|1785.06|1802.7|1784.9|13
1649830310000|2022-04-13 06:11:50|1802.83|1785.03|1802.89|1785.09|1802.89|1785.09|1802.75|1784.95|9
1649830320000|2022-04-13 06:12:00|1802.88|1785.08|1801.39|1783.59|1802.88|1785.08|1801.39|1783.59|10
1649830330000|2022-04-13 06:12:10|1801.45|1783.65|1801.7|1783.9|1801.83|1784.03|1801.39|1783.59|15
1649830340000|2022-04-13 06:12:20|1801.53|1783.73|1801.49|1783.69|1801.58|1783.78|1801.48|1783.68|14
1649830350000|2022-04-13 06:12:30|1801.5|1783.7|1801.63|1783.83|1801.63|1783.83|1801.5|1783.7|8
1649830360000|2022-04-13 06:12:40|1801.65|1783.85|1801.46|1783.66|1801.87|1784.07|1801.46|1783.66|16
1649830370000|2022-04-13 06:12:50|1801.45|1783.65|1801.87|1784.07|1801.91|1784.11|1801.45|1783.65|17
1649830380000|2022-04-13 06:13:00|1801.73|1783.93|1801.94|1784.14|1802.03|1784.23|1801.65|1783.85|19
1649830390000|2022-04-13 06:13:10|1801.93|1784.13|1802.61|1784.81|1802.73|1784.93|1801.91|1784.11|24
1649830400000|2022-04-13 06:13:20|1802.6|1784.8|1802.58|1784.78|1802.72|1784.92|1802.53|1784.73|12
1649830410000|2022-04-13 06:13:30|1802.7|1784.9|1802.58|1784.78|1802.7|1784.9|1802.58|1784.78|2
1649830420000|2022-04-13 06:13:40|1802.7|1784.9|1802.61|1784.81|1802.74|1784.94|1802.58|1784.78|10
1649830430000|2022-04-13 06:13:50|1802.74|1784.94|1802.59|1784.79|1802.74|1784.94|1802.57|1784.77|13
1649830440000|2022-04-13 06:14:00|1802.65|1784.85|1802.74|1784.94|1802.92|1785.12|1802.6|1784.8|15
1649830450000|2022-04-13 06:14:10|1802.79|1784.99|1801.32|1783.52|1802.79|1784.99|1801.32|1783.52|22
1649830460000|2022-04-13 06:14:20|1801.29|1783.49|1802.65|1784.85|1802.73|1784.93|1801.06|1783.26|26
1649830470000|2022-04-13 06:14:30|1802.66|1784.86|1802.83|1785.03|1802.85|1785.05|1802.41|1784.61|23
1649830480000|2022-04-13 06:14:40|1802.87|1785.07|1802.96|1785.16|1804.5|1786.7|1802.87|1785.07|36
1649830490000|2022-04-13 06:14:50|1803.25|1785.45|1802.89|1785.09|1803.25|1785.45|1802.89|1785.09|8
1649830500000|2022-04-13 06:15:00|1802.88|1785.08|1802.3|1784.5|1802.88|1785.08|1802.13|1784.33|26
1649830510000|2022-04-13 06:15:10|1802.17|1784.37|1802.12|1784.32|1802.2|1784.4|1802.02|1784.22|19
1649830520000|2022-04-13 06:15:20|1802.06|1784.26|1801.85|1784.05|1802.06|1784.26|1801.84|1784.04|11
1649830530000|2022-04-13 06:15:30|1801.75|1783.95|1801.19|1783.39|1802|1784.2|1800.72|1782.92|26
1649830540000|2022-04-13 06:15:40|1801.18|1783.38|1801.13|1783.33|1801.18|1783.38|1800.99|1783.19|13
1649830550000|2022-04-13 06:15:50|1801.11|1783.31|1800.82|1783.02|1801.17|1783.37|1800.62|1782.82|19
1649830560000|2022-04-13 06:16:00|1800.9|1783.1|1801.06|1783.26|1801.06|1783.26|1800.84|1783.04|24
1649830570000|2022-04-13 06:16:10|1801.02|1783.22|1801|1783.2|1801.02|1783.22|1800.84|1783.04|14
1649830580000|2022-04-13 06:16:20|1801.01|1783.21|1801.02|1783.22|1801.03|1783.23|1800.83|1783.03|23
1649830590000|2022-04-13 06:16:30|1801|1783.2|1800.96|1783.16|1801|1783.2|1800.93|1783.13|12
1649830600000|2022-04-13 06:16:40|1801|1783.2|1801|1783.2|1801|1783.2|1800.93|1783.13|10
1649830610000|2022-04-13 06:16:50|1800.99|1783.19|1801|1783.2|1801.01|1783.21|1800.96|1783.16|6
1649830620000|2022-04-13 06:17:00|1801.04|1783.24|1800.98|1783.18|1801.08|1783.28|1800.94|1783.14|19
1649830630000|2022-04-13 06:17:10|1800.95|1783.15|1801.88|1784.08|1801.9|1784.1|1800.94|1783.14|16
1649830640000|2022-04-13 06:17:20|1801.86|1784.06|1801.63|1783.83|1801.86|1784.06|1801.55|1783.75|9
1649830650000|2022-04-13 06:17:30|1801.6|1783.8|1801.59|1783.79|1801.6|1783.8|1801.58|1783.78|4
1649830660000|2022-04-13 06:17:40|1801.58|1783.78|1801.03|1783.23|1801.76|1783.96|1801.03|1783.23|14
1649830670000|2022-04-13 06:17:50|1801.07|1783.27|1801|1783.2|1801.07|1783.27|1801|1783.2|2
1649830680000|2022-04-13 06:18:00|1801.07|1783.27|1800.08|1782.28|1801.07|1783.27|1800.01|1782.21|18
1649830690000|2022-04-13 06:18:10|1800.13|1782.33|1799.87|1782.07|1800.13|1782.33|1799.84|1782.04|16
1649830700000|2022-04-13 06:18:20|1799.86|1782.06|1799.91|1782.11|1799.91|1782.11|1799.76|1781.96|6
1649830710000|2022-04-13 06:18:30|1799.85|1782.05|1799.72|1781.92|1799.89|1782.09|1799.61|1781.81|19
1649830720000|2022-04-13 06:18:40|1799.67|1781.87|1799.61|1781.81|1799.86|1782.06|1799.61|1781.81|8
1649830730000|2022-04-13 06:18:50|1799.71|1781.91|1799.61|1781.81|1799.77|1781.97|1799.58|1781.78|14
1649830740000|2022-04-13 06:19:00|1799.66|1781.86|1800.13|1782.33|1800.13|1782.33|1799.66|1781.86|16
1649830750000|2022-04-13 06:19:10|1800.12|1782.32|1800.11|1782.31|1800.13|1782.33|1800.11|1782.31|3
1649830760000|2022-04-13 06:19:20|1800.01|1782.21|1799.94|1782.14|1800.05|1782.25|1799.72|1781.92|21
1649830770000|2022-04-13 06:19:30|1799.93|1782.13|1799.95|1782.15|1799.95|1782.15|1799.92|1782.12|7
1649830780000|2022-04-13 06:19:40|1799.93|1782.13|1800.04|1782.24|1800.04|1782.24|1799.93|1782.13|5
1649830790000|2022-04-13 06:19:50|1800.05|1782.25|1800.05|1782.25|1800.06|1782.26|1800.03|1782.23|7
1649830800000|2022-04-13 06:20:00|1800.08|1782.28|1800.04|1782.24|1800.11|1782.31|1800.02|1782.22|15
1649830810000|2022-04-13 06:20:10|1800.05|1782.25|1800.06|1782.26|1800.06|1782.26|1800.05|1782.25|2
1649830820000|2022-04-13 06:20:20|1800.04|1782.24|1800.03|1782.23|1800.04|1782.24|1800.03|1782.23|2
1649830830000|2022-04-13 06:20:30|1800.05|1782.25|1800.04|1782.24|1800.05|1782.25|1800.03|1782.23|4
1649830840000|2022-04-13 06:20:40|1800.05|1782.25|1799.84|1782.04|1800.09|1782.29|1799.78|1781.98|8
1649830850000|2022-04-13 06:20:50|1799.86|1782.06|1799.69|1781.89|1799.86|1782.06|1799.58|1781.78|10
1649830860000|2022-04-13 06:21:00|1799.81|1782.01|1799.97|1782.17|1799.99|1782.19|1799.66|1781.86|17
1649830870000|2022-04-13 06:21:10|1800.15|1782.35|1800.14|1782.34|1800.52|1782.72|1800.12|1782.32|28
1649830880000|2022-04-13 06:21:20|1800.13|1782.33|1800.11|1782.31|1800.15|1782.35|1800.11|1782.31|11
1649830890000|2022-04-13 06:21:30|1800.12|1782.32|1799.99|1782.19|1800.17|1782.37|1799.99|1782.19|15
1649830900000|2022-04-13 06:21:40|1800.02|1782.22|1798.87|1781.07|1800.49|1782.69|1798.08|1780.28|26
1649830910000|2022-04-13 06:21:50|1798.94|1781.14|1801.9|1784.1|1801.9|1784.1|1798.94|1781.14|30
1649830920000|2022-04-13 06:22:00|1801.91|1784.11|1801.66|1783.86|1802.36|1784.56|1801.63|1783.83|21
1649830930000|2022-04-13 06:22:10|1801.54|1783.74|1801.52|1783.72|1801.58|1783.78|1801.48|1783.68|9
1649830940000|2022-04-13 06:22:20|1801.45|1783.65|1801.13|1783.33|1801.45|1783.65|1800.95|1783.15|17
1649830950000|2022-04-13 06:22:30|1801.1|1783.3|1801|1783.2|1801.13|1783.33|1801|1783.2|4
1649830960000|2022-04-13 06:22:40|1800.99|1783.19|1800.71|1782.91|1801.02|1783.22|1800.6|1782.8|16
1649830970000|2022-04-13 06:22:50|1800.74|1782.94|1800.9|1783.1|1802.1|1784.3|1800.54|1782.74|27
1649830980000|2022-04-13 06:23:00|1800.85|1783.05|1799.84|1782.04|1800.85|1783.05|1799.78|1781.98|18
1649830990000|2022-04-13 06:23:10|1799.85|1782.05|1797.67|1779.87|1799.85|1782.05|1797.67|1779.87|21
1649831000000|2022-04-13 06:23:20|1797.78|1779.98|1798.46|1780.66|1798.5|1780.7|1797.72|1779.92|26
1649831010000|2022-04-13 06:23:30|1798.45|1780.65|1798.38|1780.58|1798.5|1780.7|1798.38|1780.58|15
1649831020000|2022-04-13 06:23:40|1798.45|1780.65|1798.65|1780.85|1798.96|1781.16|1798.39|1780.59|23
1649831030000|2022-04-13 06:23:50|1798.66|1780.86|1798.97|1781.17|1798.97|1781.17|1798.63|1780.83|11
1649831040000|2022-04-13 06:24:00|1798.95|1781.15|1799.01|1781.21|1799.03|1781.23|1798.8|1781|8
1649831050000|2022-04-13 06:24:10|1799.02|1781.22|1799.06|1781.26|1799.06|1781.26|1798.98|1781.18|6
1649831060000|2022-04-13 06:24:20|1798.91|1781.11|1798.71|1780.91|1799.07|1781.27|1798.65|1780.85|22
1649831070000|2022-04-13 06:24:30|1798.74|1780.94|1798.58|1780.78|1798.74|1780.94|1798.55|1780.75|11
1649831080000|2022-04-13 06:24:40|1798.65|1780.85|1798.62|1780.82|1798.69|1780.89|1798.58|1780.78|12
1649831090000|2022-04-13 06:24:50|1798.63|1780.83|1798.45|1780.65|1798.63|1780.83|1797.86|1780.06|26
1649831100000|2022-04-13 06:25:00|1798.37|1780.57|1798.02|1780.22|1798.37|1780.57|1797.94|1780.14|23
1649831110000|2022-04-13 06:25:10|1798|1780.2|1797.89|1780.09|1798.01|1780.21|1797.8|1780|17
1649831120000|2022-04-13 06:25:20|1797.87|1780.07|1797.85|1780.05|1797.88|1780.08|1797.81|1780.01|16
1649831130000|2022-04-13 06:25:30|1797.82|1780.02|1798.03|1780.23|1798.05|1780.25|1797.82|1780.02|14
1649831140000|2022-04-13 06:25:40|1798.14|1780.34|1797.76|1779.96|1798.14|1780.34|1797.76|1779.96|11
1649831150000|2022-04-13 06:25:50|1797.77|1779.97|1797.92|1780.12|1797.98|1780.18|1797.71|1779.91|17
1649831160000|2022-04-13 06:26:00|1797.91|1780.11|1798.48|1780.68|1798.48|1780.68|1797.91|1780.11|21
1649831170000|2022-04-13 06:26:10|1798.49|1780.69|1800.1|1782.3|1800.1|1782.3|1798.48|1780.68|21
1649831180000|2022-04-13 06:26:20|1800.39|1782.59|1798.51|1780.71|1800.39|1782.59|1798.51|1780.71|20
1649831190000|2022-04-13 06:26:30|1798.46|1780.66|1797.38|1779.58|1798.46|1780.66|1796.91|1779.11|29
1649831200000|2022-04-13 06:26:40|1797.58|1779.78|1797.47|1779.67|1797.6|1779.8|1797.46|1779.66|12
1649831210000|2022-04-13 06:26:50|1797.5|1779.7|1797.67|1779.87|1797.7|1779.9|1797.49|1779.69|13
1649831220000|2022-04-13 06:27:00|1797.66|1779.86|1797.86|1780.06|1797.91|1780.11|1797.64|1779.84|11
1649831230000|2022-04-13 06:27:10|1797.85|1780.05|1798.06|1780.26|1798.09|1780.29|1797.81|1780.01|16
1649831240000|2022-04-13 06:27:20|1798.09|1780.29|1798.63|1780.83|1798.78|1780.98|1798.09|1780.29|13
1649831250000|2022-04-13 06:27:30|1798.69|1780.89|1798.3|1780.5|1798.86|1781.06|1798.23|1780.43|14
1649831260000|2022-04-13 06:27:40|1798.32|1780.52|1798.22|1780.42|1798.32|1780.52|1798.19|1780.39|10
1649831270000|2022-04-13 06:27:50|1798.06|1780.26|1797.59|1779.79|1798.06|1780.26|1797.57|1779.77|15
1649831280000|2022-04-13 06:28:00|1797.49|1779.69|1797.12|1779.32|1797.49|1779.69|1797.08|1779.28|19
1649831290000|2022-04-13 06:28:10|1797.14|1779.34|1797.12|1779.32|1797.18|1779.38|1797.05|1779.25|13
1649831300000|2022-04-13 06:28:20|1797.11|1779.31|1796.97|1779.17|1797.19|1779.39|1796.9|1779.1|17
1649831310000|2022-04-13 06:28:30|1796.96|1779.16|1796.85|1779.05|1797|1779.2|1796.84|1779.04|11
1649831320000|2022-04-13 06:28:40|1796.78|1778.98|1797|1779.2|1797.01|1779.21|1796.73|1778.93|11
1649831330000|2022-04-13 06:28:50|1796.97|1779.17|1796.22|1778.42|1796.97|1779.17|1796.22|1778.42|14
1649831340000|2022-04-13 06:29:00|1796.26|1778.46|1797.97|1780.17|1797.97|1780.17|1795.27|1777.47|34
1649831350000|2022-04-13 06:29:10|1798.08|1780.28|1796.7|1778.9|1798.27|1780.47|1796.7|1778.9|20
1649831360000|2022-04-13 06:29:20|1796.71|1778.91|1796.78|1778.98|1796.78|1778.98|1796.65|1778.85|19
1649831370000|2022-04-13 06:29:30|1796.79|1778.99|1796.57|1778.77|1796.89|1779.09|1796.5|1778.7|22
1649831380000|2022-04-13 06:29:40|1796.48|1778.68|1796.22|1778.42|1796.51|1778.71|1796.11|1778.31|16
1649831390000|2022-04-13 06:29:50|1796.13|1778.33|1796.8|1779|1796.8|1779|1796.13|1778.33|17
1649831400000|2022-04-13 06:30:00|1796.78|1778.98|1797.01|1779.21|1797.16|1779.36|1796.66|1778.86|26
1649831410000|2022-04-13 06:30:10|1796.97|1779.17|1797.14|1779.34|1797.14|1779.34|1796.91|1779.11|11
1649831420000|2022-04-13 06:30:20|1796.87|1779.07|1797.11|1779.31|1797.11|1779.31|1796.87|1779.07|9
1649831430000|2022-04-13 06:30:30|1797.12|1779.32|1797.17|1779.37|1797.17|1779.37|1797.1|1779.3|6
1649831440000|2022-04-13 06:30:40|1797.18|1779.38|1797.68|1779.88|1797.7|1779.9|1797.18|1779.38|24
1649831450000|2022-04-13 06:30:50|1797.67|1779.87|1797.59|1779.79|1797.83|1780.03|1797.53|1779.73|13
1649831460000|2022-04-13 06:31:00|1797.58|1779.78|1797.79|1779.99|1797.81|1780.01|1797.49|1779.69|19
1649831470000|2022-04-13 06:31:10|1797.78|1779.98|1797.78|1779.98|1797.87|1780.07|1797.76|1779.96|10
1649831480000|2022-04-13 06:31:20|1797.77|1779.97|1797.4|1779.6|1797.77|1779.97|1797.39|1779.59|24
1649831490000|2022-04-13 06:31:30|1797.41|1779.61|1796.64|1778.84|1797.43|1779.63|1796.28|1778.48|20
1649831500000|2022-04-13 06:31:40|1796.67|1778.87|1796.56|1778.76|1796.71|1778.91|1796.56|1778.76|10
1649831510000|2022-04-13 06:31:50|1796.57|1778.77|1796.63|1778.83|1796.68|1778.88|1796.56|1778.76|16
1649831520000|2022-04-13 06:32:00|1796.61|1778.81|1796.46|1778.66|1796.65|1778.85|1796.45|1778.65|14
1649831530000|2022-04-13 06:32:10|1796.47|1778.67|1796.45|1778.65|1796.47|1778.67|1796.43|1778.63|12
1649831540000|2022-04-13 06:32:20|1796.46|1778.66|1796.33|1778.53|1796.47|1778.67|1796.33|1778.53|16
1649831550000|2022-04-13 06:32:30|1796.31|1778.51|1795.64|1777.84|1796.31|1778.51|1795.64|1777.84|14
1649831560000|2022-04-13 06:32:40|1795.69|1777.89|1795.58|1777.78|1795.74|1777.94|1795.55|1777.75|22
1649831570000|2022-04-13 06:32:50|1795.55|1777.75|1795.74|1777.94|1795.75|1777.95|1795.55|1777.75|10
1649831580000|2022-04-13 06:33:00|1795.72|1777.92|1795.61|1777.81|1795.72|1777.92|1795.61|1777.81|11
1649831590000|2022-04-13 06:33:10|1795.62|1777.82|1795.65|1777.85|1795.69|1777.89|1795.62|1777.82|7
1649831600000|2022-04-13 06:33:20|1795.64|1777.84|1795.63|1777.83|1795.64|1777.84|1795.63|1777.83|2
1649831610000|2022-04-13 06:33:30|1795.64|1777.84|1795.66|1777.86|1795.69|1777.89|1795.63|1777.83|5
1649831620000|2022-04-13 06:33:40|1795.65|1777.85|1795.54|1777.74|1795.65|1777.85|1795.49|1777.69|10
1649831630000|2022-04-13 06:33:50|1795.56|1777.76|1794.71|1776.91|1795.57|1777.77|1794.65|1776.85|20
1649831640000|2022-04-13 06:34:00|1794.66|1776.86|1794.55|1776.75|1794.82|1777.02|1794.55|1776.75|10
1649831650000|2022-04-13 06:34:10|1794.54|1776.74|1792.51|1774.71|1794.75|1776.95|1792.45|1774.65|35
1649831660000|2022-04-13 06:34:20|1792.52|1774.72|1793.27|1775.47|1793.27|1775.47|1792.52|1774.72|15
1649831670000|2022-04-13 06:34:30|1793.29|1775.49|1793.48|1775.68|1793.6|1775.8|1793.27|1775.47|21
1649831680000|2022-04-13 06:34:40|1793.41|1775.61|1792.92|1775.12|1793.5|1775.7|1792.4|1774.6|25
1649831690000|2022-04-13 06:34:50|1792.91|1775.11|1796.33|1778.53|1796.39|1778.59|1792.91|1775.11|30
1649831700000|2022-04-13 06:35:00|1796.32|1778.52|1796.45|1778.65|1796.56|1778.76|1796.32|1778.52|19
1649831710000|2022-04-13 06:35:10|1796.03|1778.23|1795.63|1777.83|1796.07|1778.27|1795.63|1777.83|25
1649831720000|2022-04-13 06:35:20|1795.6|1777.8|1794.81|1777.01|1795.6|1777.8|1794.73|1776.93|16
1649831730000|2022-04-13 06:35:30|1794.8|1777|1795.48|1777.68|1795.48|1777.68|1794.79|1776.99|16
1649831740000|2022-04-13 06:35:40|1795.45|1777.65|1795.47|1777.67|1795.48|1777.68|1795.43|1777.63|15
1649831750000|2022-04-13 06:35:50|1795.43|1777.63|1796.61|1778.81|1796.61|1778.81|1795.43|1777.63|25
1649831760000|2022-04-13 06:36:00|1796.47|1778.67|1797.52|1779.72|1797.56|1779.76|1796.47|1778.67|20
1649831770000|2022-04-13 06:36:10|1797.42|1779.62|1797.42|1779.62|1797.42|1779.62|1797.42|1779.62|1
1649831780000|2022-04-13 06:36:20|1797.49|1779.69|1798.26|1780.46|1798.26|1780.46|1797.49|1779.69|18
1649831790000|2022-04-13 06:36:30|1798.27|1780.47|1798.4|1780.6|1798.4|1780.6|1798.27|1780.47|3
1649831800000|2022-04-13 06:36:40|1798.41|1780.61|1798.6|1780.8|1798.6|1780.8|1798.41|1780.61|10
1649831810000|2022-04-13 06:36:50|1798.59|1780.79|1798.2|1780.4|1798.83|1781.03|1797.68|1779.88|15
1649831820000|2022-04-13 06:37:00|1798.38|1780.58|1798.63|1780.83|1798.68|1780.88|1798.38|1780.58|16
1649831830000|2022-04-13 06:37:10|1798.61|1780.81|1800.37|1782.57|1800.37|1782.57|1798.58|1780.78|21
1649831840000|2022-04-13 06:37:20|1800.34|1782.54|1801.3|1783.5|1801.38|1783.58|1800.34|1782.54|21
1649831850000|2022-04-13 06:37:30|1801.31|1783.51|1800.5|1782.7|1801.31|1783.51|1800.45|1782.65|20
1649831860000|2022-04-13 06:37:40|1800.43|1782.63|1800.53|1782.73|1800.53|1782.73|1800.35|1782.55|22
1649831870000|2022-04-13 06:37:50|1800.49|1782.69|1800.71|1782.91|1800.73|1782.93|1800.49|1782.69|21
1649831880000|2022-04-13 06:38:00|1800.72|1782.92|1801.31|1783.51|1801.33|1783.53|1800.72|1782.92|8
1649831890000|2022-04-13 06:38:10|1801.32|1783.52|1801.31|1783.51|1801.32|1783.52|1801.29|1783.49|4
1649831900000|2022-04-13 06:38:20|1801.35|1783.55|1801.36|1783.56|1801.45|1783.65|1801.35|1783.55|10
1649831910000|2022-04-13 06:38:30|1801.43|1783.63|1802.44|1784.64|1802.52|1784.72|1801.43|1783.63|17
1649831920000|2022-04-13 06:38:40|1802.45|1784.65|1802.36|1784.56|1802.46|1784.66|1802.36|1784.56|8
1649831930000|2022-04-13 06:38:50|1801.93|1784.13|1800.73|1782.93|1801.93|1784.13|1800.73|1782.93|23
1649831940000|2022-04-13 06:39:00|1800.72|1782.92|1801.34|1783.54|1801.4|1783.6|1800.72|1782.92|17
1649831950000|2022-04-13 06:39:10|1801.3|1783.5|1801.29|1783.49|1801.3|1783.5|1801.29|1783.49|2
1649831960000|2022-04-13 06:39:20|1801.31|1783.51|1801.27|1783.47|1801.31|1783.51|1801.13|1783.33|7
1649831970000|2022-04-13 06:39:30|1801.26|1783.46|1800.48|1782.68|1801.28|1783.48|1800.48|1782.68|11
1649831980000|2022-04-13 06:39:40|1800.47|1782.67|1799.56|1781.76|1800.47|1782.67|1799.56|1781.76|11
1649831990000|2022-04-13 06:39:50|1799.54|1781.74|1799.63|1781.83|1799.71|1781.91|1799.54|1781.74|7
1649832000000|2022-04-13 06:40:00|1799.65|1781.85|1799.76|1781.96|1799.76|1781.96|1799.58|1781.78|20
1649832010000|2022-04-13 06:40:10|1799.8|1782|1800.65|1782.85|1800.65|1782.85|1799.8|1782|19
1649832020000|2022-04-13 06:40:20|1800.66|1782.86|1801.43|1783.63|1801.47|1783.67|1800.66|1782.86|20
1649832030000|2022-04-13 06:40:30|1801.44|1783.64|1801.57|1783.77|1801.68|1783.88|1801.43|1783.63|21
1649832040000|2022-04-13 06:40:40|1801.52|1783.72|1801.48|1783.68|1801.57|1783.77|1801.48|1783.68|23
1649832050000|2022-04-13 06:40:50|1801.5|1783.7|1801.54|1783.74|1801.96|1784.16|1801.5|1783.7|24
1649832060000|2022-04-13 06:41:00|1801.48|1783.68|1801.72|1783.92|1801.72|1783.92|1801.48|1783.68|13
1649832070000|2022-04-13 06:41:10|1801.71|1783.91|1801.51|1783.71|1801.71|1783.91|1801.48|1783.68|6
1649832080000|2022-04-13 06:41:20|1801.5|1783.7|1801.48|1783.68|1801.5|1783.7|1801.48|1783.68|2
1649832090000|2022-04-13 06:41:30|1801.4|1783.6|1801.42|1783.62|1801.43|1783.63|1801.4|1783.6|3
1649832120000|2022-04-13 06:42:00|1801.5|1783.7|1801.52|1783.72|1801.6|1783.8|1801.5|1783.7|6
1649832130000|2022-04-13 06:42:10|1801.51|1783.71|1801.42|1783.62|1801.62|1783.82|1801.42|1783.62|19
1649832140000|2022-04-13 06:42:20|1801.48|1783.68|1801.8|1784|1801.82|1784.02|1801.42|1783.62|17
1649832150000|2022-04-13 06:42:30|1801.81|1784.01|1801.75|1783.95|1801.96|1784.16|1801.75|1783.95|6
1649832160000|2022-04-13 06:42:40|1801.76|1783.96|1801.03|1783.23|1801.76|1783.96|1801.03|1783.23|12
1649832170000|2022-04-13 06:42:50|1801.04|1783.24|1801.06|1783.26|1801.12|1783.32|1801.04|1783.24|8
1649832180000|2022-04-13 06:43:00|1801.07|1783.27|1801.38|1783.58|1801.41|1783.61|1800.65|1782.85|17
1649832190000|2022-04-13 06:43:10|1801.39|1783.59|1801.28|1783.48|1801.45|1783.65|1801.21|1783.41|15
1649832200000|2022-04-13 06:43:20|1801.27|1783.47|1800.42|1782.62|1801.32|1783.52|1800.4|1782.6|16
1649832210000|2022-04-13 06:43:30|1800.4|1782.6|1799.83|1782.03|1800.4|1782.6|1799.83|1782.03|6
1649832220000|2022-04-13 06:43:40|1799.91|1782.11|1799.61|1781.81|1799.91|1782.11|1799.53|1781.73|11
1649832230000|2022-04-13 06:43:50|1799.53|1781.73|1798.8|1781|1799.85|1782.05|1798.76|1780.96|14
1649832240000|2022-04-13 06:44:00|1798.77|1780.97|1798.53|1780.73|1798.78|1780.98|1798.52|1780.72|9
1649832250000|2022-04-13 06:44:10|1798.52|1780.72|1798.37|1780.57|1798.52|1780.72|1798.26|1780.46|6
1649832260000|2022-04-13 06:44:20|1798.27|1780.47|1798.34|1780.54|1798.38|1780.58|1798.27|1780.47|6
1649832270000|2022-04-13 06:44:30|1798.35|1780.55|1798.27|1780.47|1798.35|1780.55|1798.27|1780.47|4
1649832280000|2022-04-13 06:44:40|1798.36|1780.56|1798.35|1780.55|1798.45|1780.65|1798.32|1780.52|6
1649832290000|2022-04-13 06:44:50|1798.34|1780.54|1798.32|1780.52|1798.34|1780.54|1798.32|1780.52|2
1649832300000|2022-04-13 06:45:00|1798.33|1780.53|1798.62|1780.82|1798.74|1780.94|1798.33|1780.53|17
1649832310000|2022-04-13 06:45:10|1798.61|1780.81|1798.72|1780.92|1798.76|1780.96|1798.61|1780.81|10
1649832320000|2022-04-13 06:45:20|1798.89|1781.09|1800.09|1782.29|1800.09|1782.29|1798.89|1781.09|16
1649832330000|2022-04-13 06:45:30|1800.11|1782.31|1800.25|1782.45|1800.35|1782.55|1800.03|1782.23|8
1649832340000|2022-04-13 06:45:40|1800.26|1782.46|1801.15|1783.35|1801.15|1783.35|1800.25|1782.45|16
1649832350000|2022-04-13 06:45:50|1801.16|1783.36|1800.79|1782.99|1801.43|1783.63|1800.62|1782.82|18
1649832360000|2022-04-13 06:46:00|1800.91|1783.11|1801.15|1783.35|1801.18|1783.38|1800.71|1782.91|7
1649832370000|2022-04-13 06:46:10|1801.14|1783.34|1801.3|1783.5|1801.3|1783.5|1801.14|1783.34|4
1649832380000|2022-04-13 06:46:20|1801.29|1783.49|1801.3|1783.5|1801.3|1783.5|1801.29|1783.49|2
1649832390000|2022-04-13 06:46:30|1801.27|1783.47|1800.88|1783.08|1801.27|1783.47|1800.88|1783.08|4
1649832400000|2022-04-13 06:46:40|1800.92|1783.12|1800.89|1783.09|1800.92|1783.12|1800.89|1783.09|3
1649832410000|2022-04-13 06:46:50|1800.84|1783.04|1800.87|1783.07|1800.89|1783.09|1800.78|1782.98|7
1649832420000|2022-04-13 06:47:00|1800.82|1783.02|1799.2|1781.4|1800.82|1783.02|1799.2|1781.4|20
1649832430000|2022-04-13 06:47:10|1799.3|1781.5|1799.2|1781.4|1799.3|1781.5|1799.02|1781.22|16
1649832440000|2022-04-13 06:47:20|1799.03|1781.23|1799.27|1781.47|1799.33|1781.53|1799.02|1781.22|9
1649832450000|2022-04-13 06:47:30|1799.26|1781.46|1798.98|1781.18|1799.49|1781.69|1798.91|1781.11|19
1649832460000|2022-04-13 06:47:40|1798.89|1781.09|1798.12|1780.32|1798.89|1781.09|1798.12|1780.32|13
1649832470000|2022-04-13 06:47:50|1797.74|1779.94|1797.44|1779.64|1797.74|1779.94|1797.2|1779.4|7
1649832480000|2022-04-13 06:48:00|1797.46|1779.66|1797.46|1779.66|1797.46|1779.66|1797.46|1779.66|1
1649832500000|2022-04-13 06:48:20|1797.54|1779.74|1797.37|1779.57|1797.54|1779.74|1797.37|1779.57|2
1649832510000|2022-04-13 06:48:30|1797.48|1779.68|1797.45|1779.65|1797.56|1779.76|1797.45|1779.65|7
1649832520000|2022-04-13 06:48:40|1797.53|1779.73|1797.56|1779.76|1797.64|1779.84|1797.53|1779.73|11
1649832530000|2022-04-13 06:48:50|1797.64|1779.84|1797.58|1779.78|1797.68|1779.88|1797.55|1779.75|17
1649832540000|2022-04-13 06:49:00|1797.57|1779.77|1797.58|1779.78|1797.62|1779.82|1797.5|1779.7|21
1649832550000|2022-04-13 06:49:10|1797.52|1779.72|1797.48|1779.68|1797.56|1779.76|1797.48|1779.68|8
1649832560000|2022-04-13 06:49:20|1797.54|1779.74|1797.63|1779.83|1797.72|1779.92|1797.54|1779.74|13
1649832570000|2022-04-13 06:49:30|1797.62|1779.82|1798.44|1780.64|1798.44|1780.64|1797.62|1779.82|13
1649832580000|2022-04-13 06:49:40|1798.43|1780.63|1798.43|1780.63|1798.57|1780.77|1798.31|1780.51|17
1649832590000|2022-04-13 06:49:50|1798.48|1780.68|1798.45|1780.65|1798.48|1780.68|1798.45|1780.65|7
1649832600000|2022-04-13 06:50:00|1798.47|1780.67|1798.73|1780.93|1798.73|1780.93|1798.26|1780.46|16
1649832610000|2022-04-13 06:50:10|1798.74|1780.94|1798.52|1780.72|1798.74|1780.94|1798.52|1780.72|11
1649832620000|2022-04-13 06:50:20|1798.43|1780.63|1798.43|1780.63|1798.53|1780.73|1798.41|1780.61|11
1649832630000|2022-04-13 06:50:30|1798.44|1780.64|1798.12|1780.32|1798.69|1780.89|1798.12|1780.32|15
1649832640000|2022-04-13 06:50:40|1798.2|1780.4|1797.64|1779.84|1798.2|1780.4|1797.61|1779.81|10
1649832650000|2022-04-13 06:50:50|1797.98|1780.18|1797.98|1780.18|1797.98|1780.18|1797.98|1780.18|1
1649832660000|2022-04-13 06:51:00|1798.02|1780.22|1797.65|1779.85|1798.02|1780.22|1797.29|1779.49|23
1649832670000|2022-04-13 06:51:10|1797.66|1779.86|1797.35|1779.55|1797.71|1779.91|1797.35|1779.55|14
1649832680000|2022-04-13 06:51:20|1797.33|1779.53|1797.63|1779.83|1797.83|1780.03|1797.32|1779.52|28
1649832690000|2022-04-13 06:51:30|1797.62|1779.82|1797.63|1779.83|1797.63|1779.83|1797.62|1779.82|2
1649832700000|2022-04-13 06:51:40|1797.43|1779.63|1797.59|1779.79|1797.7|1779.9|1797.17|1779.37|29
1649832710000|2022-04-13 06:51:50|1797.4|1779.6|1795.44|1777.64|1797.4|1779.6|1795|1777.2|29
1649832720000|2022-04-13 06:52:00|1795.42|1777.62|1795.48|1777.68|1795.5|1777.7|1795.42|1777.62|9
1649832730000|2022-04-13 06:52:10|1795.43|1777.63|1792.83|1775.03|1795.43|1777.63|1792.8|1775|25
1649832740000|2022-04-13 06:52:20|1792.85|1775.05|1792.36|1774.56|1792.9|1775.1|1792.33|1774.53|20
1649832750000|2022-04-13 06:52:30|1791.87|1774.07|1792.45|1774.65|1792.52|1774.72|1791.81|1774.01|18
1649832760000|2022-04-13 06:52:40|1792.43|1774.63|1792.52|1774.72|1792.55|1774.75|1791.8|1774|26
1649832770000|2022-04-13 06:52:50|1792.5|1774.7|1791.63|1773.83|1792.5|1774.7|1791.63|1773.83|23
1649832780000|2022-04-13 06:53:00|1791.66|1773.86|1788.69|1770.89|1791.66|1773.86|1788.35|1770.55|21
1649832790000|2022-04-13 06:53:10|1788.7|1770.9|1789.09|1771.29|1789.4|1771.6|1788.6|1770.8|26
1649832800000|2022-04-13 06:53:20|1788.87|1771.07|1787.16|1769.36|1788.87|1771.07|1787.03|1769.23|26
1649832810000|2022-04-13 06:53:30|1787.12|1769.32|1788.5|1770.7|1788.5|1770.7|1787.11|1769.31|25
1649832820000|2022-04-13 06:53:40|1788.63|1770.83|1789.59|1771.79|1789.65|1771.85|1788.63|1770.83|19
1649832830000|2022-04-13 06:53:50|1789.72|1771.92|1790.39|1772.59|1790.41|1772.61|1789.69|1771.89|13
1649832840000|2022-04-13 06:54:00|1790.4|1772.6|1790.92|1773.12|1790.96|1773.16|1790.4|1772.6|19
1649832850000|2022-04-13 06:54:10|1790.95|1773.15|1790.85|1773.05|1791.11|1773.31|1790.85|1773.05|22
1649832860000|2022-04-13 06:54:20|1790.84|1773.04|1790.66|1772.86|1790.97|1773.17|1790.66|1772.86|17
1649832870000|2022-04-13 06:54:30|1790.57|1772.77|1790.49|1772.69|1790.57|1772.77|1790.29|1772.49|16
1649832880000|2022-04-13 06:54:40|1790.48|1772.68|1790.45|1772.65|1790.53|1772.73|1790.38|1772.58|15
1649832890000|2022-04-13 06:54:50|1790.05|1772.25|1789.34|1771.54|1790.18|1772.38|1788.68|1770.88|26
1649832900000|2022-04-13 06:55:00|1789.37|1771.57|1789.49|1771.69|1789.5|1771.7|1789.24|1771.44|16
1649832910000|2022-04-13 06:55:10|1789.48|1771.68|1789.78|1771.98|1789.8|1772|1789.4|1771.6|11
1649832920000|2022-04-13 06:55:20|1789.76|1771.96|1788.98|1771.18|1789.77|1771.97|1788.98|1771.18|16
1649832930000|2022-04-13 06:55:30|1788.8|1771|1788.64|1770.84|1788.9|1771.1|1788.63|1770.83|12
1649832940000|2022-04-13 06:55:40|1788.63|1770.83|1788.82|1771.02|1788.82|1771.02|1788.57|1770.77|16
1649832950000|2022-04-13 06:55:50|1788.81|1771.01|1788.76|1770.96|1788.81|1771.01|1788.67|1770.87|7
1649832960000|2022-04-13 06:56:00|1788.77|1770.97|1789.57|1771.77|1789.57|1771.77|1788.57|1770.77|20
1649832970000|2022-04-13 06:56:10|1789.64|1771.84|1792.01|1774.21|1792.05|1774.25|1789.59|1771.79|20
1649832980000|2022-04-13 06:56:20|1792.28|1774.48|1791.3|1773.5|1792.28|1774.48|1791.15|1773.35|13
1649832990000|2022-04-13 06:56:30|1791.28|1773.48|1791.07|1773.27|1791.28|1773.48|1790.94|1773.14|8
1649833000000|2022-04-13 06:56:40|1791.08|1773.28|1791.33|1773.53|1791.42|1773.62|1790.83|1773.03|13
1649833010000|2022-04-13 06:56:50|1791.03|1773.23|1790.66|1772.86|1791.03|1773.23|1790.66|1772.86|11
1649833020000|2022-04-13 06:57:00|1790.61|1772.81|1790.7|1772.9|1790.74|1772.94|1790.57|1772.77|11
1649833030000|2022-04-13 06:57:10|1790.73|1772.93|1790.55|1772.75|1790.73|1772.93|1790.55|1772.75|8
1649833040000|2022-04-13 06:57:20|1790.63|1772.83|1790.62|1772.82|1790.63|1772.83|1790.62|1772.82|2
1649833050000|2022-04-13 06:57:30|1790.65|1772.85|1790.67|1772.87|1790.73|1772.93|1790.65|1772.85|4
1649833060000|2022-04-13 06:57:40|1790.71|1772.91|1790.68|1772.88|1790.72|1772.92|1790.6|1772.8|7
1649833070000|2022-04-13 06:57:50|1790.45|1772.65|1790.63|1772.83|1790.63|1772.83|1790.16|1772.36|11
1649833080000|2022-04-13 06:58:00|1790.68|1772.88|1789.94|1772.14|1790.68|1772.88|1789.76|1771.96|18
1649833090000|2022-04-13 06:58:10|1789.93|1772.13|1789.65|1771.85|1789.95|1772.15|1789.65|1771.85|13
1649833100000|2022-04-13 06:58:20|1789.67|1771.87|1789.74|1771.94|1789.75|1771.95|1789.65|1771.85|14
1649833110000|2022-04-13 06:58:30|1789.73|1771.93|1789.49|1771.69|1789.87|1772.07|1789.49|1771.69|12
1649833120000|2022-04-13 06:58:40|1789.67|1771.87|1789.82|1772.02|1790.08|1772.28|1789.5|1771.7|24
1649833130000|2022-04-13 06:58:50|1789.85|1772.05|1789.93|1772.13|1789.93|1772.13|1789.77|1771.97|17
1649833140000|2022-04-13 06:59:00|1789.92|1772.12|1789.8|1772|1789.92|1772.12|1789.68|1771.88|10
1649833150000|2022-04-13 06:59:10|1789.5|1771.7|1789.95|1772.15|1790.09|1772.29|1789.5|1771.7|15
1649833160000|2022-04-13 06:59:20|1790|1772.2|1790.47|1772.67|1790.5|1772.7|1790|1772.2|17
1649833170000|2022-04-13 06:59:30|1790.44|1772.64|1790.64|1772.84|1790.7|1772.9|1790.44|1772.64|12
1649833180000|2022-04-13 06:59:40|1790.63|1772.83|1790.52|1772.72|1790.64|1772.84|1790.43|1772.63|12
1649833190000|2022-04-13 06:59:50|1790.53|1772.73|1790.6|1772.8|1790.64|1772.84|1790.53|1772.73|18
1649833200000|2022-04-13 07:00:00|1790.61|1772.81|1791.24|1773.44|1791.34|1773.54|1789.79|1771.99|31
1649833210000|2022-04-13 07:00:10|1790.74|1772.94|1789.72|1771.92|1790.74|1772.94|1789.72|1771.92|20
1649833220000|2022-04-13 07:00:20|1789.7|1771.9|1788.42|1770.62|1789.87|1772.07|1788.4|1770.6|23
1649833230000|2022-04-13 07:00:30|1788.44|1770.64|1788.49|1770.69|1788.72|1770.92|1788.39|1770.59|20
1649833240000|2022-04-13 07:00:40|1788.4|1770.6|1788.47|1770.67|1788.47|1770.67|1788.3|1770.5|29
1649833250000|2022-04-13 07:00:50|1788.51|1770.71|1788.18|1770.38|1788.51|1770.71|1788.12|1770.32|27
1649833260000|2022-04-13 07:01:00|1788.17|1770.37|1788.12|1770.32|1788.17|1770.37|1787.94|1770.14|14
1649833270000|2022-04-13 07:01:10|1788.28|1770.48|1788.43|1770.63|1788.46|1770.66|1788.28|1770.48|19
1649833280000|2022-04-13 07:01:20|1788.41|1770.61|1787.63|1769.83|1788.63|1770.83|1787.63|1769.83|21
1649833290000|2022-04-13 07:01:30|1787.62|1769.82|1787.84|1770.04|1787.84|1770.04|1787.62|1769.82|16
1649833300000|2022-04-13 07:01:40|1787.82|1770.02|1787.92|1770.12|1788.11|1770.31|1787.82|1770.02|25
1649833310000|2022-04-13 07:01:50|1787.84|1770.04|1788.41|1770.61|1788.42|1770.62|1787.84|1770.04|31
1649833320000|2022-04-13 07:02:00|1788.4|1770.6|1788.8|1771|1789.56|1771.76|1788.4|1770.6|32
1649833330000|2022-04-13 07:02:10|1789.17|1771.37|1789.64|1771.84|1790.15|1772.35|1788.85|1771.05|28
1649833340000|2022-04-13 07:02:20|1789.65|1771.85|1790.1|1772.3|1790.15|1772.35|1789.62|1771.82|17
1649833350000|2022-04-13 07:02:30|1790.09|1772.29|1788.78|1770.98|1790.09|1772.29|1788.78|1770.98|17
1649833360000|2022-04-13 07:02:40|1788.6|1770.8|1788.27|1770.47|1788.7|1770.9|1788.09|1770.29|24
1649833370000|2022-04-13 07:02:50|1788.32|1770.52|1787.75|1769.95|1788.32|1770.52|1787.75|1769.95|23
1649833380000|2022-04-13 07:03:00|1787.69|1769.89|1787.82|1770.02|1787.91|1770.11|1787.63|1769.83|19
1649833390000|2022-04-13 07:03:10|1787.8|1770|1787.88|1770.08|1788.04|1770.24|1787.68|1769.88|13
1649833400000|2022-04-13 07:03:20|1787.89|1770.09|1789.37|1771.57|1789.39|1771.59|1787.87|1770.07|28
1649833410000|2022-04-13 07:03:30|1789.4|1771.6|1788.75|1770.95|1789.4|1771.6|1788.71|1770.91|12
1649833420000|2022-04-13 07:03:40|1788.76|1770.96|1788.79|1770.99|1788.79|1770.99|1788.47|1770.67|19
1649833430000|2022-04-13 07:03:50|1788.96|1771.16|1789.15|1771.35|1789.17|1771.37|1788.95|1771.15|25
1649833440000|2022-04-13 07:04:00|1789.2|1771.4|1788.84|1771.04|1789.62|1771.82|1788.84|1771.04|21
1649833450000|2022-04-13 07:04:10|1788.73|1770.93|1788.46|1770.66|1788.73|1770.93|1788.46|1770.66|14
1649833460000|2022-04-13 07:04:20|1788.47|1770.67|1789.41|1771.61|1789.41|1771.61|1788.47|1770.67|24
1649833470000|2022-04-13 07:04:30|1789.4|1771.6|1789.12|1771.32|1789.4|1771.6|1788.89|1771.09|14
1649833480000|2022-04-13 07:04:40|1789.13|1771.33|1789.23|1771.43|1789.23|1771.43|1789.06|1771.26|19
1649833490000|2022-04-13 07:04:50|1789.22|1771.42|1789.13|1771.33|1789.22|1771.42|1788.73|1770.93|20
1649833500000|2022-04-13 07:05:00|1789.22|1771.42|1789.38|1771.58|1789.43|1771.63|1788.92|1771.12|21
1649833510000|2022-04-13 07:05:10|1789.41|1771.61|1789.44|1771.64|1789.45|1771.65|1789.39|1771.59|8
1649833520000|2022-04-13 07:05:20|1789.45|1771.65|1789.3|1771.5|1789.45|1771.65|1788.94|1771.14|14
1649833530000|2022-04-13 07:05:30|1789.32|1771.52|1789.05|1771.25|1789.32|1771.52|1789.03|1771.23|12
1649833540000|2022-04-13 07:05:40|1789.01|1771.21|1788.86|1771.06|1789.01|1771.21|1788.59|1770.79|10
1649833550000|2022-04-13 07:05:50|1788.88|1771.08|1788.71|1770.91|1788.89|1771.09|1788.64|1770.84|11
1649833560000|2022-04-13 07:06:00|1788.7|1770.9|1788.85|1771.05|1788.89|1771.09|1788.7|1770.9|12
1649833570000|2022-04-13 07:06:10|1788.83|1771.03|1788.81|1771.01|1788.88|1771.08|1788.81|1771.01|11
1649833580000|2022-04-13 07:06:20|1788.56|1770.76|1787.37|1769.57|1788.56|1770.76|1787.25|1769.45|9
1649833590000|2022-04-13 07:06:30|1787.4|1769.6|1787.16|1769.36|1787.4|1769.6|1787.02|1769.22|20
1649833600000|2022-04-13 07:06:40|1787.18|1769.38|1787.53|1769.73|1787.84|1770.04|1787.18|1769.38|25
1649833610000|2022-04-13 07:06:50|1787.61|1769.81|1787.84|1770.04|1787.9|1770.1|1787.41|1769.61|27
1649833620000|2022-04-13 07:07:00|1787.75|1769.95|1787.91|1770.11|1787.91|1770.11|1787.72|1769.92|12
1649833630000|2022-04-13 07:07:10|1787.85|1770.05|1787.77|1769.97|1787.94|1770.14|1787.77|1769.97|17
1649833640000|2022-04-13 07:07:20|1787.82|1770.02|1787.58|1769.78|1787.85|1770.05|1787.58|1769.78|13
1649833650000|2022-04-13 07:07:30|1787.57|1769.77|1787.64|1769.84|1787.72|1769.92|1787.57|1769.77|14
1649833660000|2022-04-13 07:07:40|1787.65|1769.85|1787.54|1769.74|1787.73|1769.93|1787.46|1769.66|21
1649833670000|2022-04-13 07:07:50|1787.51|1769.71|1787.57|1769.77|1787.67|1769.87|1787.45|1769.65|15
1649833680000|2022-04-13 07:08:00|1787.6|1769.8|1787.35|1769.55|1788.03|1770.23|1787.35|1769.55|27
1649833690000|2022-04-13 07:08:10|1787.34|1769.54|1787.19|1769.39|1787.76|1769.96|1787.19|1769.39|26
1649833700000|2022-04-13 07:08:20|1787.2|1769.4|1787.35|1769.55|1787.43|1769.63|1787.17|1769.37|16
1649833710000|2022-04-13 07:08:30|1787.37|1769.57|1787.44|1769.64|1787.46|1769.66|1787.34|1769.54|16
1649833720000|2022-04-13 07:08:40|1787.38|1769.58|1787.43|1769.63|1787.45|1769.65|1787.36|1769.56|12
1649833730000|2022-04-13 07:08:50|1787.41|1769.61|1786.94|1769.14|1787.41|1769.61|1786.89|1769.09|17
1649833740000|2022-04-13 07:09:00|1786.9|1769.1|1787.43|1769.63|1787.69|1769.89|1786.9|1769.1|14
1649833750000|2022-04-13 07:09:10|1787.44|1769.64|1787.4|1769.6|1787.44|1769.64|1787.4|1769.6|7
1649833760000|2022-04-13 07:09:20|1787.38|1769.58|1786.93|1769.13|1787.38|1769.58|1786.86|1769.06|15
1649833770000|2022-04-13 07:09:30|1786.97|1769.17|1786.93|1769.13|1786.98|1769.18|1786.93|1769.13|6
1649833780000|2022-04-13 07:09:40|1786.98|1769.18|1786.8|1769|1787|1769.2|1786.8|1769|14
1649833790000|2022-04-13 07:09:50|1786.88|1769.08|1786.97|1769.17|1786.97|1769.17|1786.88|1769.08|4
1649833800000|2022-04-13 07:10:00|1786.95|1769.15|1787.56|1769.76|1787.57|1769.77|1786.93|1769.13|14
1649833810000|2022-04-13 07:10:10|1787.53|1769.73|1787.32|1769.52|1787.58|1769.78|1787.32|1769.52|18
1649833820000|2022-04-13 07:10:20|1787.3|1769.5|1787.31|1769.51|1787.39|1769.59|1787.3|1769.5|6
1649833830000|2022-04-13 07:10:30|1787.3|1769.5|1787.24|1769.44|1787.35|1769.55|1787.15|1769.35|12
1649833840000|2022-04-13 07:10:40|1787.3|1769.5|1787.4|1769.6|1787.41|1769.61|1787.22|1769.42|12
1649833850000|2022-04-13 07:10:50|1787.39|1769.59|1787.41|1769.61|1787.41|1769.61|1787.39|1769.59|6
1649833860000|2022-04-13 07:11:00|1787.42|1769.62|1786.94|1769.14|1787.43|1769.63|1786.94|1769.14|19
1649833870000|2022-04-13 07:11:10|1786.97|1769.17|1786.97|1769.17|1786.97|1769.17|1786.81|1769.01|5
1649833880000|2022-04-13 07:11:20|1786.94|1769.14|1786.96|1769.16|1787.03|1769.23|1786.64|1768.84|6
1649833890000|2022-04-13 07:11:30|1786.94|1769.14|1786.45|1768.65|1786.96|1769.16|1786.4|1768.6|11
1649833900000|2022-04-13 07:11:40|1786.43|1768.63|1786.45|1768.65|1786.45|1768.65|1786.43|1768.63|2
1649833910000|2022-04-13 07:11:50|1785.81|1768.01|1784.65|1766.85|1785.81|1768.01|1784.65|1766.85|12
1649833920000|2022-04-13 07:12:00|1784.81|1767.01|1784.81|1767.01|1784.81|1767.01|1784.81|1767.01|1
1649833930000|2022-04-13 07:12:10|1784.84|1767.04|1784.84|1767.04|1784.84|1767.04|1784.75|1766.95|5
1649833940000|2022-04-13 07:12:20|1784.9|1767.1|1784.84|1767.04|1784.9|1767.1|1784.84|1767.04|2
1649833960000|2022-04-13 07:12:40|1784.86|1767.06|1784.86|1767.06|1784.9|1767.1|1784.86|1767.06|3
1649833970000|2022-04-13 07:12:50|1784.8|1767|1784.75|1766.95|1785.01|1767.21|1784.75|1766.95|10
1649833980000|2022-04-13 07:13:00|1784.6|1766.8|1784.65|1766.85|1784.65|1766.85|1784.6|1766.8|2
1649833990000|2022-04-13 07:13:10|1784.81|1767.01|1789.25|1771.45|1789.25|1771.45|1784.81|1767.01|26
1649834000000|2022-04-13 07:13:20|1789.35|1771.55|1788.19|1770.39|1789.36|1771.56|1788.04|1770.24|26
1649834010000|2022-04-13 07:13:30|1788.18|1770.38|1789.36|1771.56|1789.36|1771.56|1788.16|1770.36|28
1649834020000|2022-04-13 07:13:40|1789.43|1771.63|1788.66|1770.86|1789.43|1771.63|1788.45|1770.65|25
1649834030000|2022-04-13 07:13:50|1788.6|1770.8|1792.31|1774.51|1792.53|1774.73|1788.33|1770.53|30
1649834040000|2022-04-13 07:14:00|1792.33|1774.53|1792.59|1774.79|1792.6|1774.8|1792.23|1774.43|16
1649834050000|2022-04-13 07:14:10|1792.58|1774.78|1792.08|1774.28|1792.61|1774.81|1792.02|1774.22|22
1649834060000|2022-04-13 07:14:20|1792.03|1774.23|1791.38|1773.58|1792.13|1774.33|1791.27|1773.47|21
1649834070000|2022-04-13 07:14:30|1791.5|1773.7|1791.63|1773.83|1791.75|1773.95|1791.5|1773.7|14
1649834080000|2022-04-13 07:14:40|1791.68|1773.88|1790.9|1773.1|1791.68|1773.88|1790.9|1773.1|12
1649834090000|2022-04-13 07:14:50|1790.97|1773.17|1789.3|1771.5|1790.97|1773.17|1789.19|1771.39|18
1649834100000|2022-04-13 07:15:00|1789.26|1771.46|1789.09|1771.29|1789.29|1771.49|1788.52|1770.72|24
1649834110000|2022-04-13 07:15:10|1789.26|1771.46|1789.56|1771.76|1789.56|1771.76|1789.26|1771.46|21
1649834120000|2022-04-13 07:15:20|1789.55|1771.75|1790.54|1772.74|1790.54|1772.74|1789.49|1771.69|28
1649834130000|2022-04-13 07:15:30|1790.46|1772.66|1791.43|1773.63|1791.49|1773.69|1790.46|1772.66|21
1649834140000|2022-04-13 07:15:40|1791.35|1773.55|1791.65|1773.85|1791.67|1773.87|1791.33|1773.53|17
1649834150000|2022-04-13 07:15:50|1791.67|1773.87|1792.23|1774.43|1792.4|1774.6|1791.62|1773.82|11
1649834160000|2022-04-13 07:16:00|1792.4|1774.6|1793.42|1775.62|1793.42|1775.62|1792.2|1774.4|11
1649834170000|2022-04-13 07:16:10|1793.43|1775.63|1793.63|1775.83|1793.9|1776.1|1793.3|1775.5|23
1649834180000|2022-04-13 07:16:20|1793.62|1775.82|1793.22|1775.42|1793.63|1775.83|1793.2|1775.4|24
1649834190000|2022-04-13 07:16:30|1793.21|1775.41|1793.9|1776.1|1793.9|1776.1|1793.2|1775.4|17
1649834200000|2022-04-13 07:16:40|1793.89|1776.09|1794.68|1776.88|1794.68|1776.88|1793.64|1775.84|24
1649834210000|2022-04-13 07:16:50|1794.78|1776.98|1795.4|1777.6|1795.4|1777.6|1794.78|1776.98|15
1649834220000|2022-04-13 07:17:00|1795.45|1777.65|1795.48|1777.68|1795.48|1777.68|1795.45|1777.65|2
1649834230000|2022-04-13 07:17:10|1795.46|1777.66|1796.5|1778.7|1796.72|1778.92|1795.46|1777.66|21
1649834240000|2022-04-13 07:17:20|1797.07|1779.27|1795.63|1777.83|1797.07|1779.27|1795.16|1777.36|21
1649834250000|2022-04-13 07:17:30|1795.61|1777.81|1794.92|1777.12|1795.78|1777.98|1794.76|1776.96|29
1649834260000|2022-04-13 07:17:40|1794.87|1777.07|1794.86|1777.06|1795.08|1777.28|1794.73|1776.93|17
1649834270000|2022-04-13 07:17:50|1794.66|1776.86|1794.65|1776.85|1794.96|1777.16|1794.56|1776.76|25
1649834280000|2022-04-13 07:18:00|1794.66|1776.86|1795.7|1777.9|1795.7|1777.9|1794.66|1776.86|24
1649834290000|2022-04-13 07:18:10|1795.71|1777.91|1795.17|1777.37|1795.71|1777.91|1794.96|1777.16|23
1649834300000|2022-04-13 07:18:20|1795.07|1777.27|1795.23|1777.43|1795.47|1777.67|1794.9|1777.1|30
1649834310000|2022-04-13 07:18:30|1795.25|1777.45|1795.42|1777.62|1795.46|1777.66|1795.24|1777.44|20
1649834320000|2022-04-13 07:18:40|1795.45|1777.65|1795.69|1777.89|1795.71|1777.91|1795.4|1777.6|18
1649834330000|2022-04-13 07:18:50|1795.77|1777.97|1795.65|1777.85|1796.04|1778.24|1795.57|1777.77|20
1649834340000|2022-04-13 07:19:00|1795.63|1777.83|1795.84|1778.04|1796.2|1778.4|1795.45|1777.65|29
1649834350000|2022-04-13 07:19:10|1795.89|1778.09|1794.71|1776.91|1795.92|1778.12|1794.52|1776.72|29
1649834360000|2022-04-13 07:19:20|1794.55|1776.75|1794.17|1776.37|1794.65|1776.85|1793.97|1776.17|18
1649834370000|2022-04-13 07:19:30|1793.96|1776.16|1793.85|1776.05|1794.4|1776.6|1793.7|1775.9|29
1649834380000|2022-04-13 07:19:40|1793.84|1776.04|1795.19|1777.39|1795.44|1777.64|1793.74|1775.94|24
1649834390000|2022-04-13 07:19:50|1794.86|1777.06|1796.9|1779.1|1796.9|1779.1|1794.85|1777.05|30
1649834400000|2022-04-13 07:20:00|1796.95|1779.15|1796.38|1778.58|1796.95|1779.15|1795.99|1778.19|20
1649834410000|2022-04-13 07:20:10|1796.37|1778.57|1796.98|1779.18|1797.32|1779.52|1796.31|1778.51|20
1649834420000|2022-04-13 07:20:20|1797.07|1779.27|1796.7|1778.9|1797.07|1779.27|1796.66|1778.86|7
1649834430000|2022-04-13 07:20:30|1796.36|1778.56|1795.85|1778.05|1796.36|1778.56|1795.83|1778.03|16
1649834440000|2022-04-13 07:20:40|1795.89|1778.09|1796.28|1778.48|1796.28|1778.48|1795.89|1778.09|7
1649834450000|2022-04-13 07:20:50|1796.18|1778.38|1796.41|1778.61|1796.41|1778.61|1796.15|1778.35|7
1649834460000|2022-04-13 07:21:00|1796.39|1778.59|1796.83|1779.03|1796.83|1779.03|1796.39|1778.59|11
1649834470000|2022-04-13 07:21:10|1796.84|1779.04|1796.5|1778.7|1796.89|1779.09|1796.42|1778.62|12
1649834480000|2022-04-13 07:21:20|1796.45|1778.65|1796.65|1778.85|1796.65|1778.85|1795.4|1777.6|27
1649834490000|2022-04-13 07:21:30|1796.58|1778.78|1798.07|1780.27|1798.37|1780.57|1796.58|1778.78|22
1649834500000|2022-04-13 07:21:40|1797.75|1779.95|1797.65|1779.85|1797.77|1779.97|1797.65|1779.85|7
1649834510000|2022-04-13 07:21:50|1797.71|1779.91|1797.73|1779.93|1798.12|1780.32|1797.65|1779.85|10
1649834520000|2022-04-13 07:22:00|1797.66|1779.86|1796.42|1778.62|1797.66|1779.86|1796.34|1778.54|29
1649834530000|2022-04-13 07:22:10|1796.5|1778.7|1796.3|1778.5|1796.52|1778.72|1796.3|1778.5|24
1649834540000|2022-04-13 07:22:20|1796.29|1778.49|1796.26|1778.46|1796.3|1778.5|1796.21|1778.41|15
1649834550000|2022-04-13 07:22:30|1795.85|1778.05|1795.88|1778.08|1795.92|1778.12|1795.8|1778|17
1649834560000|2022-04-13 07:22:40|1795.87|1778.07|1796.01|1778.21|1796.01|1778.21|1795.75|1777.95|17
1649834570000|2022-04-13 07:22:50|1796.21|1778.41|1795.75|1777.95|1796.27|1778.47|1795.42|1777.62|28
1649834580000|2022-04-13 07:23:00|1795.8|1778|1795.9|1778.1|1796.2|1778.4|1795.39|1777.59|24
1649834590000|2022-04-13 07:23:10|1795.93|1778.13|1797.56|1779.76|1797.95|1780.15|1795.93|1778.13|15
1649834600000|2022-04-13 07:23:20|1797.44|1779.64|1797.5|1779.7|1797.8|1780|1797.44|1779.64|6
1649834610000|2022-04-13 07:23:30|1797.48|1779.68|1796.76|1778.96|1797.5|1779.7|1796.45|1778.65|16
1649834620000|2022-04-13 07:23:40|1796.75|1778.95|1796.5|1778.7|1796.75|1778.95|1796.49|1778.69|20
1649834630000|2022-04-13 07:23:50|1796.48|1778.68|1795.83|1778.03|1796.6|1778.8|1795.77|1777.97|20
1649834640000|2022-04-13 07:24:00|1795.79|1777.99|1795.68|1777.88|1796.16|1778.36|1795.63|1777.83|27
1649834650000|2022-04-13 07:24:10|1795.69|1777.89|1795.59|1777.79|1795.72|1777.92|1795.08|1777.28|16
1649834660000|2022-04-13 07:24:20|1795.61|1777.81|1795.83|1778.03|1795.83|1778.03|1795.56|1777.76|29
1649834670000|2022-04-13 07:24:30|1795.72|1777.92|1795.6|1777.8|1795.82|1778.02|1795.48|1777.68|14
1649834680000|2022-04-13 07:24:40|1795.61|1777.81|1795.6|1777.8|1795.72|1777.92|1795.59|1777.79|14
1649834690000|2022-04-13 07:24:50|1795.59|1777.79|1793.62|1775.82|1795.64|1777.84|1793.62|1775.82|21
1649834700000|2022-04-13 07:25:00|1793.91|1776.11|1795.78|1777.98|1796.35|1778.55|1793.8|1776|32
1649834710000|2022-04-13 07:25:10|1795.75|1777.95|1795.42|1777.62|1795.75|1777.95|1795.4|1777.6|21
1649834720000|2022-04-13 07:25:20|1795.41|1777.61|1795.16|1777.36|1795.51|1777.71|1795.07|1777.27|23
1649834730000|2022-04-13 07:25:30|1795.29|1777.49|1796.69|1778.89|1796.86|1779.06|1795.28|1777.48|33
1649834740000|2022-04-13 07:25:40|1796.65|1778.85|1796.46|1778.66|1796.79|1778.99|1796.19|1778.39|27
1649834750000|2022-04-13 07:25:50|1796.31|1778.51|1796.3|1778.5|1796.44|1778.64|1796.19|1778.39|11
1649834760000|2022-04-13 07:26:00|1796.32|1778.52|1795.29|1777.49|1796.32|1778.52|1795.19|1777.39|26
1649834770000|2022-04-13 07:26:10|1795.42|1777.62|1796.36|1778.56|1797.68|1779.88|1795.42|1777.62|26
1649834780000|2022-04-13 07:26:20|1796.34|1778.54|1796.35|1778.55|1796.47|1778.67|1796.16|1778.36|33
1649834790000|2022-04-13 07:26:30|1796.34|1778.54|1797.12|1779.32|1797.12|1779.32|1796.29|1778.49|22
1649834800000|2022-04-13 07:26:40|1797.28|1779.48|1797.4|1779.6|1797.78|1779.98|1797.28|1779.48|19
1649834810000|2022-04-13 07:26:50|1797.38|1779.58|1797.38|1779.58|1797.52|1779.72|1797.38|1779.58|6
1649834820000|2022-04-13 07:27:00|1797.41|1779.61|1797.75|1779.95|1797.9|1780.1|1797.41|1779.61|21
1649834830000|2022-04-13 07:27:10|1797.76|1779.96|1799.13|1781.33|1799.13|1781.33|1797.66|1779.86|22
1649834840000|2022-04-13 07:27:20|1798.95|1781.15|1799.6|1781.8|1800.05|1782.25|1798.95|1781.15|26
1649834850000|2022-04-13 07:27:30|1799.62|1781.82|1799.02|1781.22|1799.72|1781.92|1798.96|1781.16|31
1649834860000|2022-04-13 07:27:40|1798.93|1781.13|1799.3|1781.5|1799.53|1781.73|1798.87|1781.07|35
1649834870000|2022-04-13 07:27:50|1799.28|1781.48|1799.01|1781.21|1799.28|1781.48|1798.87|1781.07|16
1649834880000|2022-04-13 07:28:00|1799.05|1781.25|1799.4|1781.6|1799.41|1781.61|1799.01|1781.21|22
1649834890000|2022-04-13 07:28:10|1799.37|1781.57|1799.34|1781.54|1799.41|1781.61|1799.29|1781.49|20
1649834900000|2022-04-13 07:28:20|1799.37|1781.57|1799.52|1781.72|1799.65|1781.85|1799.37|1781.57|10
1649834910000|2022-04-13 07:28:30|1799.54|1781.74|1799.37|1781.57|1799.7|1781.9|1799.31|1781.51|17
1649834920000|2022-04-13 07:28:40|1799.35|1781.55|1799.7|1781.9|1799.9|1782.1|1799.35|1781.55|15
1649834930000|2022-04-13 07:28:50|1799.62|1781.82|1799.52|1781.72|1799.62|1781.82|1798.88|1781.08|18
1649834940000|2022-04-13 07:29:00|1799.57|1781.77|1799.67|1781.87|1799.8|1782|1799.57|1781.77|16
1649834950000|2022-04-13 07:29:10|1799.66|1781.86|1799.67|1781.87|1799.74|1781.94|1799.52|1781.72|18
1649834960000|2022-04-13 07:29:20|1799.66|1781.86|1799.61|1781.81|1799.66|1781.86|1799.61|1781.81|2
1649834970000|2022-04-13 07:29:30|1799.66|1781.86|1799.71|1781.91|1799.71|1781.91|1799.63|1781.83|11
1649834980000|2022-04-13 07:29:40|1799.67|1781.87|1799.54|1781.74|1799.67|1781.87|1799.52|1781.72|11
1649834990000|2022-04-13 07:29:50|1799.49|1781.69|1799.78|1781.98|1799.81|1782.01|1799.48|1781.68|12
1649835000000|2022-04-13 07:30:00|1799.73|1781.93|1798.96|1781.16|1799.73|1781.93|1798.55|1780.75|22
1649835010000|2022-04-13 07:30:10|1798.86|1781.06|1799.44|1781.64|1799.78|1781.98|1798.86|1781.06|23
1649835020000|2022-04-13 07:30:20|1799.41|1781.61|1799.31|1781.51|1799.49|1781.69|1799.12|1781.32|17
1649835030000|2022-04-13 07:30:30|1799.3|1781.5|1799.25|1781.45|1799.33|1781.53|1799.25|1781.45|13
1649835040000|2022-04-13 07:30:40|1798.53|1780.73|1800.4|1782.6|1800.67|1782.87|1798.4|1780.6|28
1649835050000|2022-04-13 07:30:50|1800.43|1782.63|1799.94|1782.14|1800.5|1782.7|1799.94|1782.14|18
1649835060000|2022-04-13 07:31:00|1799.89|1782.09|1799.23|1781.43|1799.89|1782.09|1799.23|1781.43|16
1649835070000|2022-04-13 07:31:10|1799.2|1781.4|1799.13|1781.33|1799.4|1781.6|1798.86|1781.06|13
1649835080000|2022-04-13 07:31:20|1798.9|1781.1|1799|1781.2|1799.13|1781.33|1798.9|1781.1|19
1649835090000|2022-04-13 07:31:30|1798.98|1781.18|1798.85|1781.05|1798.98|1781.18|1798.77|1780.97|20
1649835100000|2022-04-13 07:31:40|1798.77|1780.97|1798.7|1780.9|1798.78|1780.98|1798.38|1780.58|14
1649835110000|2022-04-13 07:31:50|1798.74|1780.94|1797.07|1779.27|1798.78|1780.98|1797.03|1779.23|25
1649835120000|2022-04-13 07:32:00|1797.05|1779.25|1797.5|1779.7|1797.59|1779.79|1796.78|1778.98|25
1649835130000|2022-04-13 07:32:10|1797.53|1779.73|1798.78|1780.98|1798.9|1781.1|1797.5|1779.7|27
1649835140000|2022-04-13 07:32:20|1798.74|1780.94|1798.82|1781.02|1798.82|1781.02|1798.12|1780.32|29
1649835150000|2022-04-13 07:32:30|1798.8|1781|1799.36|1781.56|1799.77|1781.97|1798.79|1780.99|25
1649835160000|2022-04-13 07:32:40|1799.38|1781.58|1799.47|1781.67|1799.74|1781.94|1799.38|1781.58|14
1649835170000|2022-04-13 07:32:50|1799.46|1781.66|1799.54|1781.74|1799.68|1781.88|1799.46|1781.66|7
1649835180000|2022-04-13 07:33:00|1799.38|1781.58|1799.59|1781.79|1799.95|1782.15|1799.36|1781.56|16
1649835190000|2022-04-13 07:33:10|1799.55|1781.75|1799.11|1781.31|1799.62|1781.82|1799.09|1781.29|18
1649835200000|2022-04-13 07:33:20|1799.09|1781.29|1797.17|1779.37|1799.17|1781.37|1797.16|1779.36|27
1649835210000|2022-04-13 07:33:30|1797.35|1779.55|1794.98|1777.18|1797.35|1779.55|1794.81|1777.01|29
1649835220000|2022-04-13 07:33:40|1794.99|1777.19|1796.86|1779.06|1797.34|1779.54|1794.99|1777.19|32
1649835230000|2022-04-13 07:33:50|1796.91|1779.11|1796.75|1778.95|1796.97|1779.17|1796.75|1778.95|13
1649835240000|2022-04-13 07:34:00|1796.64|1778.84|1796.8|1779|1796.94|1779.14|1796.64|1778.84|15
1649835250000|2022-04-13 07:34:10|1796.97|1779.17|1797.19|1779.39|1797.24|1779.44|1796.9|1779.1|15
1649835260000|2022-04-13 07:34:20|1797.21|1779.41|1797.21|1779.41|1797.26|1779.46|1797.12|1779.32|18
1649835270000|2022-04-13 07:34:30|1797.22|1779.42|1796.51|1778.71|1797.36|1779.56|1796.42|1778.62|22
1649835280000|2022-04-13 07:34:40|1796.5|1778.7|1797.99|1780.19|1798.38|1780.58|1796.5|1778.7|28
1649835290000|2022-04-13 07:34:50|1798.05|1780.25|1797.94|1780.14|1798.08|1780.28|1797.9|1780.1|21
1649835300000|2022-04-13 07:35:00|1798.01|1780.21|1797.83|1780.03|1798.01|1780.21|1797.77|1779.97|11
1649835310000|2022-04-13 07:35:10|1797.87|1780.07|1797.89|1780.09|1797.89|1780.09|1797.8|1780|5
1649835320000|2022-04-13 07:35:20|1797.87|1780.07|1798.15|1780.35|1798.16|1780.36|1797.82|1780.02|17
1649835330000|2022-04-13 07:35:30|1798.34|1780.54|1798.4|1780.6|1798.72|1780.92|1798.34|1780.54|21
1649835340000|2022-04-13 07:35:40|1798.47|1780.67|1799.28|1781.48|1799.28|1781.48|1798.47|1780.67|16
1649835350000|2022-04-13 07:35:50|1799.29|1781.49|1798.76|1780.96|1799.41|1781.61|1798.76|1780.96|20
1649835360000|2022-04-13 07:36:00|1798.79|1780.99|1798.83|1781.03|1798.93|1781.13|1798.66|1780.86|18
1649835370000|2022-04-13 07:36:10|1798.84|1781.04|1798.69|1780.89|1798.86|1781.06|1798.68|1780.88|11
1649835380000|2022-04-13 07:36:20|1798.72|1780.92|1797.45|1779.65|1798.72|1780.92|1797.38|1779.58|21
1649835390000|2022-04-13 07:36:30|1797.38|1779.58|1797.1|1779.3|1797.39|1779.59|1797.1|1779.3|19
1649835400000|2022-04-13 07:36:40|1796.75|1778.95|1796.7|1778.9|1796.9|1779.1|1796.6|1778.8|5
1649835410000|2022-04-13 07:36:50|1796.65|1778.85|1796.34|1778.54|1796.67|1778.87|1796.28|1778.48|10
1649835420000|2022-04-13 07:37:00|1796.36|1778.56|1796.7|1778.9|1796.7|1778.9|1796.32|1778.52|17
1649835430000|2022-04-13 07:37:10|1796.81|1779.01|1796.37|1778.57|1797.44|1779.64|1796.37|1778.57|21
1649835440000|2022-04-13 07:37:20|1796.36|1778.56|1796.15|1778.35|1796.4|1778.6|1796.1|1778.3|11
1649835450000|2022-04-13 07:37:30|1795.9|1778.1|1795.44|1777.64|1795.9|1778.1|1795.08|1777.28|17
1649835460000|2022-04-13 07:37:40|1795.3|1777.5|1795.53|1777.73|1795.87|1778.07|1795.3|1777.5|10
1649835470000|2022-04-13 07:37:50|1795.55|1777.75|1795.56|1777.76|1795.59|1777.79|1795.45|1777.65|16
1649835480000|2022-04-13 07:38:00|1795.62|1777.82|1796.06|1778.26|1796.06|1778.26|1795.6|1777.8|16
1649835490000|2022-04-13 07:38:10|1795.9|1778.1|1797|1779.2|1797.01|1779.21|1795.9|1778.1|23
1649835500000|2022-04-13 07:38:20|1797.02|1779.22|1797.5|1779.7|1797.62|1779.82|1796.94|1779.14|18
1649835510000|2022-04-13 07:38:30|1797.52|1779.72|1797.42|1779.62|1797.52|1779.72|1797.4|1779.6|16
1649835520000|2022-04-13 07:38:40|1797.43|1779.63|1797.48|1779.68|1797.58|1779.78|1797.39|1779.59|17
1649835530000|2022-04-13 07:38:50|1797.58|1779.78|1797.85|1780.05|1797.91|1780.11|1797.5|1779.7|7
1649835540000|2022-04-13 07:39:00|1797.84|1780.04|1798.47|1780.67|1798.53|1780.73|1797.84|1780.04|19
1649835550000|2022-04-13 07:39:10|1798.51|1780.71|1798.51|1780.71|1798.53|1780.73|1798.44|1780.64|14
1649835560000|2022-04-13 07:39:20|1798.53|1780.73|1798.49|1780.69|1798.53|1780.73|1798.45|1780.65|7
1649835570000|2022-04-13 07:39:30|1798.44|1780.64|1798.48|1780.68|1798.49|1780.69|1798.44|1780.64|5
1649835580000|2022-04-13 07:39:40|1798.45|1780.65|1796.65|1778.85|1798.5|1780.7|1796.44|1778.64|34
1649835590000|2022-04-13 07:39:50|1796.63|1778.83|1796.63|1778.83|1796.72|1778.92|1796.6|1778.8|17
1649835600000|2022-04-13 07:40:00|1796.65|1778.85|1796.74|1778.94|1796.98|1779.18|1796.62|1778.82|22
1649835610000|2022-04-13 07:40:10|1796.72|1778.92|1796.66|1778.86|1796.85|1779.05|1796.59|1778.79|22
1649835620000|2022-04-13 07:40:20|1796.64|1778.84|1796.84|1779.04|1796.84|1779.04|1796.42|1778.62|21
1649835630000|2022-04-13 07:40:30|1796.82|1779.02|1796.8|1779|1797.01|1779.21|1796.65|1778.85|18
1649835640000|2022-04-13 07:40:40|1796.92|1779.12|1797|1779.2|1797.11|1779.31|1796.8|1779|21
1649835650000|2022-04-13 07:40:50|1796.89|1779.09|1796.85|1779.05|1797.05|1779.25|1796.85|1779.05|21
1649835660000|2022-04-13 07:41:00|1796.86|1779.06|1796.67|1778.87|1796.86|1779.06|1796.6|1778.8|13
1649835670000|2022-04-13 07:41:10|1796.65|1778.85|1796.73|1778.93|1796.74|1778.94|1796.55|1778.75|15
1649835680000|2022-04-13 07:41:20|1796.7|1778.9|1796.99|1779.19|1797.06|1779.26|1796.61|1778.81|20
1649835690000|2022-04-13 07:41:30|1796.96|1779.16|1796.75|1778.95|1797.02|1779.22|1796.65|1778.85|18
1649835700000|2022-04-13 07:41:40|1796.73|1778.93|1796.72|1778.92|1796.73|1778.93|1796.72|1778.92|8
1649835710000|2022-04-13 07:41:50|1796.71|1778.91|1796.76|1778.96|1796.8|1779|1796.6|1778.8|16
1649835720000|2022-04-13 07:42:00|1796.8|1779|1796.72|1778.92|1796.83|1779.03|1796.69|1778.89|10
1649835730000|2022-04-13 07:42:10|1796.71|1778.91|1796.08|1778.28|1796.72|1778.92|1796.08|1778.28|23
1649835740000|2022-04-13 07:42:20|1796.01|1778.21|1796.02|1778.22|1796.23|1778.43|1795.92|1778.12|20
1649835750000|2022-04-13 07:42:30|1796.04|1778.24|1796.43|1778.63|1796.47|1778.67|1796|1778.2|22
1649835760000|2022-04-13 07:42:40|1796.45|1778.65|1795.93|1778.13|1796.45|1778.65|1795.87|1778.07|22
1649835770000|2022-04-13 07:42:50|1795.9|1778.1|1795.94|1778.14|1796.05|1778.25|1795.86|1778.06|17
1649835780000|2022-04-13 07:43:00|1796|1778.2|1795.96|1778.16|1796.23|1778.43|1795.92|1778.12|13
1649835790000|2022-04-13 07:43:10|1796.02|1778.22|1795.94|1778.14|1796.02|1778.22|1795.76|1777.96|23
1649835800000|2022-04-13 07:43:20|1795.93|1778.13|1795.74|1777.94|1795.99|1778.19|1795.58|1777.78|20
1649835810000|2022-04-13 07:43:30|1795.73|1777.93|1795.68|1777.88|1795.75|1777.95|1795.65|1777.85|11
1649835820000|2022-04-13 07:43:40|1795.67|1777.87|1795.73|1777.93|1795.74|1777.94|1795.65|1777.85|11
1649835830000|2022-04-13 07:43:50|1795.72|1777.92|1794.99|1777.19|1795.75|1777.95|1794.97|1777.17|23
1649835840000|2022-04-13 07:44:00|1795|1777.2|1794.95|1777.15|1795.2|1777.4|1794.88|1777.08|18
1649835850000|2022-04-13 07:44:10|1794.84|1777.04|1794.81|1777.01|1794.94|1777.14|1794.75|1776.95|20
1649835860000|2022-04-13 07:44:20|1794.74|1776.94|1794.8|1777|1794.89|1777.09|1794.6|1776.8|18
1649835870000|2022-04-13 07:44:30|1794.81|1777.01|1794.81|1777.01|1794.81|1777.01|1794.81|1777.01|1
1649835880000|2022-04-13 07:44:40|1794.8|1777|1794.99|1777.19|1795.13|1777.33|1794.8|1777|7
1649835890000|2022-04-13 07:44:50|1794.93|1777.13|1795.15|1777.35|1795.19|1777.39|1794.74|1776.94|20
1649835900000|2022-04-13 07:45:00|1795.17|1777.37|1794.84|1777.04|1795.17|1777.37|1794.75|1776.95|15
1649835910000|2022-04-13 07:45:10|1794.77|1776.97|1794.75|1776.95|1794.84|1777.04|1794.7|1776.9|10
1649835920000|2022-04-13 07:45:20|1794.8|1777|1794.98|1777.18|1795.05|1777.25|1794.79|1776.99|9
1649835930000|2022-04-13 07:45:30|1794.92|1777.12|1794.96|1777.16|1795|1777.2|1794.8|1777|17
1649835940000|2022-04-13 07:45:40|1794.93|1777.13|1795.04|1777.24|1795.07|1777.27|1794.92|1777.12|14
1649835950000|2022-04-13 07:45:50|1795.02|1777.22|1794.99|1777.19|1795.12|1777.32|1794.92|1777.12|10
1649835960000|2022-04-13 07:46:00|1794.98|1777.18|1794.95|1777.15|1794.99|1777.19|1794.6|1776.8|15
1649835970000|2022-04-13 07:46:10|1794.94|1777.14|1794.95|1777.15|1794.97|1777.17|1794.64|1776.84|10
1649835980000|2022-04-13 07:46:20|1794.94|1777.14|1794.93|1777.13|1794.94|1777.14|1794.41|1776.61|5
1649835990000|2022-04-13 07:46:30|1794.5|1776.7|1794.5|1776.7|1794.5|1776.7|1794.39|1776.59|4
1649836000000|2022-04-13 07:46:40|1794.39|1776.59|1793.88|1776.08|1794.39|1776.59|1793.88|1776.08|3
1649836010000|2022-04-13 07:46:50|1793.9|1776.1|1794.5|1776.7|1794.56|1776.76|1793.88|1776.08|10
1649836020000|2022-04-13 07:47:00|1794.44|1776.64|1794.84|1777.04|1794.92|1777.12|1794.44|1776.64|19
1649836030000|2022-04-13 07:47:10|1794.88|1777.08|1794.81|1777.01|1794.9|1777.1|1794.79|1776.99|22
1649836040000|2022-04-13 07:47:20|1794.56|1776.76|1794.17|1776.37|1794.56|1776.76|1794.17|1776.37|10
1649836050000|2022-04-13 07:47:30|1794.32|1776.52|1794.2|1776.4|1794.33|1776.53|1794.18|1776.38|4
1649836060000|2022-04-13 07:47:40|1794.32|1776.52|1794.32|1776.52|1794.32|1776.52|1794.32|1776.52|1
1649836070000|2022-04-13 07:47:50|1793.9|1776.1|1793.88|1776.08|1793.9|1776.1|1793.83|1776.03|6
1649836080000|2022-04-13 07:48:00|1793.9|1776.1|1794.18|1776.38|1794.36|1776.56|1793.85|1776.05|4
1649836090000|2022-04-13 07:48:10|1794.25|1776.45|1794.44|1776.64|1794.44|1776.64|1794.24|1776.44|4
1649836100000|2022-04-13 07:48:20|1794.37|1776.57|1793.9|1776.1|1794.37|1776.57|1793.9|1776.1|3
1649836110000|2022-04-13 07:48:30|1793.88|1776.08|1793.88|1776.08|1793.88|1776.08|1793.88|1776.08|1
1649836120000|2022-04-13 07:48:40|1793.87|1776.07|1794.08|1776.28|1794.19|1776.39|1793.87|1776.07|12
1649836130000|2022-04-13 07:48:50|1794.09|1776.29|1794.05|1776.25|1794.19|1776.39|1793.88|1776.08|17
1649836140000|2022-04-13 07:49:00|1794.06|1776.26|1794.47|1776.67|1794.47|1776.67|1793.87|1776.07|26
1649836150000|2022-04-13 07:49:10|1794.66|1776.86|1795.24|1777.44|1795.24|1777.44|1794.52|1776.72|21
1649836160000|2022-04-13 07:49:20|1795.03|1777.23|1795.41|1777.61|1795.41|1777.61|1794.9|1777.1|21
1649836170000|2022-04-13 07:49:30|1795.43|1777.63|1796.29|1778.49|1796.34|1778.54|1795.43|1777.63|20
1649836180000|2022-04-13 07:49:40|1796.32|1778.52|1796.63|1778.83|1796.8|1779|1796.3|1778.5|16
1649836190000|2022-04-13 07:49:50|1796.67|1778.87|1797.4|1779.6|1797.58|1779.78|1796.5|1778.7|9
1649836200000|2022-04-13 07:50:00|1797.95|1780.15|1796.34|1778.54|1797.95|1780.15|1796.32|1778.52|22
1649836210000|2022-04-13 07:50:10|1796.33|1778.53|1795.3|1777.5|1796.36|1778.56|1795.26|1777.46|16
1649836220000|2022-04-13 07:50:20|1795.28|1777.48|1795.33|1777.53|1795.43|1777.63|1795.22|1777.42|6
1649836230000|2022-04-13 07:50:30|1795.35|1777.55|1795.33|1777.53|1795.35|1777.55|1795.33|1777.53|2
1649836240000|2022-04-13 07:50:40|1795.37|1777.57|1795.98|1778.18|1795.98|1778.18|1795.01|1777.21|17
1649836250000|2022-04-13 07:50:50|1795.99|1778.19|1795.64|1777.84|1795.99|1778.19|1795.64|1777.84|12
1649836260000|2022-04-13 07:51:00|1795.94|1778.14|1795.82|1778.02|1796.03|1778.23|1795.8|1778|8
1649836270000|2022-04-13 07:51:10|1795.93|1778.13|1796.02|1778.22|1796.08|1778.28|1795.75|1777.95|9
1649836280000|2022-04-13 07:51:20|1796.03|1778.23|1796.28|1778.48|1796.36|1778.56|1796.03|1778.23|13
1649836290000|2022-04-13 07:51:30|1796.3|1778.5|1796.31|1778.51|1796.36|1778.56|1796.24|1778.44|17
1649836300000|2022-04-13 07:51:40|1796.34|1778.54|1796.31|1778.51|1796.36|1778.56|1796.31|1778.51|6
1649836310000|2022-04-13 07:51:50|1796.32|1778.52|1796.06|1778.26|1796.32|1778.52|1795.96|1778.16|18
1649836320000|2022-04-13 07:52:00|1795.89|1778.09|1796.09|1778.29|1796.14|1778.34|1795.7|1777.9|12
1649836330000|2022-04-13 07:52:10|1795.83|1778.03|1796.36|1778.56|1796.36|1778.56|1795.83|1778.03|13
1649836340000|2022-04-13 07:52:20|1796.38|1778.58|1796.51|1778.71|1796.51|1778.71|1796.36|1778.56|5
1649836350000|2022-04-13 07:52:30|1796.76|1778.96|1796.7|1778.9|1796.83|1779.03|1796.65|1778.85|14
1649836360000|2022-04-13 07:52:40|1796.73|1778.93|1796.74|1778.94|1796.75|1778.95|1796.73|1778.93|4
1649836370000|2022-04-13 07:52:50|1796.75|1778.95|1796.8|1779|1796.83|1779.03|1796.75|1778.95|10
1649836380000|2022-04-13 07:53:00|1796.81|1779.01|1796.63|1778.83|1796.83|1779.03|1796.62|1778.82|12
1649836390000|2022-04-13 07:53:10|1796.68|1778.88|1796.77|1778.97|1796.77|1778.97|1796.62|1778.82|9
1649836400000|2022-04-13 07:53:20|1796.72|1778.92|1796.62|1778.82|1796.73|1778.93|1796.61|1778.81|5
1649836410000|2022-04-13 07:53:30|1796.68|1778.88|1796.67|1778.87|1796.71|1778.91|1796.67|1778.87|6
1649836420000|2022-04-13 07:53:40|1796.68|1778.88|1796.68|1778.88|1796.69|1778.89|1796.67|1778.87|7
1649836430000|2022-04-13 07:53:50|1796.7|1778.9|1796.7|1778.9|1796.78|1778.98|1796.59|1778.79|8
1649836440000|2022-04-13 07:54:00|1796.69|1778.89|1796.33|1778.53|1796.91|1779.11|1796.33|1778.53|23
1649836450000|2022-04-13 07:54:10|1796.2|1778.4|1796.02|1778.22|1796.23|1778.43|1796.02|1778.22|4
1649836460000|2022-04-13 07:54:20|1795.97|1778.17|1795.54|1777.74|1795.97|1778.17|1795.54|1777.74|5
1649836470000|2022-04-13 07:54:30|1795.47|1777.67|1794.98|1777.18|1795.47|1777.67|1794.94|1777.14|8
1649836480000|2022-04-13 07:54:40|1794.8|1777|1794.97|1777.17|1795.12|1777.32|1794.8|1777|11
1649836490000|2022-04-13 07:54:50|1795.02|1777.22|1794.98|1777.18|1795.02|1777.22|1794.85|1777.05|9
1649836500000|2022-04-13 07:55:00|1794.97|1777.17|1794.61|1776.81|1795|1777.2|1794.55|1776.75|16
1649836510000|2022-04-13 07:55:10|1794.55|1776.75|1794.65|1776.85|1794.7|1776.9|1794.55|1776.75|15
1649836520000|2022-04-13 07:55:20|1794.66|1776.86|1794.69|1776.89|1794.7|1776.9|1794.65|1776.85|17
1649836530000|2022-04-13 07:55:30|1794.7|1776.9|1795.05|1777.25|1795.35|1777.55|1794.7|1776.9|24
1649836540000|2022-04-13 07:55:40|1795.07|1777.27|1794.91|1777.11|1795.14|1777.34|1794.49|1776.69|21
1649836550000|2022-04-13 07:55:50|1794.87|1777.07|1794.49|1776.69|1794.87|1777.07|1794.35|1776.55|7
1649836560000|2022-04-13 07:56:00|1794.41|1776.61|1794.49|1776.69|1794.49|1776.69|1794.38|1776.58|4
1649836570000|2022-04-13 07:56:10|1794.51|1776.71|1794.92|1777.12|1795.26|1777.46|1794.51|1776.71|6
1649836580000|2022-04-13 07:56:20|1795.12|1777.32|1795.17|1777.37|1795.19|1777.39|1795.08|1777.28|8
1649836590000|2022-04-13 07:56:30|1795.18|1777.38|1795.27|1777.47|1795.32|1777.52|1795.16|1777.36|12
1649836600000|2022-04-13 07:56:40|1795.28|1777.48|1795.28|1777.48|1795.3|1777.5|1795.28|1777.48|5
1649836610000|2022-04-13 07:56:50|1795.29|1777.49|1795.45|1777.65|1795.56|1777.76|1795.29|1777.49|16
1649836620000|2022-04-13 07:57:00|1795.55|1777.75|1795.83|1778.03|1795.87|1778.07|1795.55|1777.75|11
1649836630000|2022-04-13 07:57:10|1795.84|1778.04|1795.34|1777.54|1795.84|1778.04|1795.27|1777.47|20
1649836640000|2022-04-13 07:57:20|1795.31|1777.51|1795.21|1777.41|1795.31|1777.51|1795.16|1777.36|8
1649836650000|2022-04-13 07:57:30|1795.25|1777.45|1795.31|1777.51|1795.5|1777.7|1795.24|1777.44|21
1649836660000|2022-04-13 07:57:40|1795.32|1777.52|1795.18|1777.38|1795.32|1777.52|1795.18|1777.38|16
1649836670000|2022-04-13 07:57:50|1795.23|1777.43|1794.49|1776.69|1795.23|1777.43|1794.44|1776.64|13
1649836680000|2022-04-13 07:58:00|1794.57|1776.77|1794.46|1776.66|1794.57|1776.77|1794.45|1776.65|5
1649836690000|2022-04-13 07:58:10|1794.27|1776.47|1793.97|1776.17|1794.39|1776.59|1793.97|1776.17|3
1649836700000|2022-04-13 07:58:20|1793.9|1776.1|1794.3|1776.5|1794.3|1776.5|1793.9|1776.1|3
1649836710000|2022-04-13 07:58:30|1794.28|1776.48|1793.95|1776.15|1794.28|1776.48|1793.95|1776.15|2
1649836720000|2022-04-13 07:58:40|1793.9|1776.1|1794.18|1776.38|1794.28|1776.48|1793.9|1776.1|8
1649836730000|2022-04-13 07:58:50|1794.17|1776.37|1794.18|1776.38|1794.21|1776.41|1794.17|1776.37|12
1649836740000|2022-04-13 07:59:00|1794.2|1776.4|1794.18|1776.38|1794.4|1776.6|1793.98|1776.18|13
1649836750000|2022-04-13 07:59:10|1794.17|1776.37|1793.37|1775.57|1794.17|1776.37|1793.33|1775.53|8
1649836760000|2022-04-13 07:59:20|1793.35|1775.55|1794.11|1776.31|1794.11|1776.31|1793.35|1775.55|8
1649836770000|2022-04-13 07:59:30|1794.15|1776.35|1794.37|1776.57|1794.41|1776.61|1794.15|1776.35|17
1649836780000|2022-04-13 07:59:40|1794.42|1776.62|1794.36|1776.56|1794.42|1776.62|1794.32|1776.52|11
1649836790000|2022-04-13 07:59:50|1794.35|1776.55|1794.36|1776.56|1794.37|1776.57|1794.35|1776.55|5
1649836800000|2022-04-13 08:00:00|1794.41|1776.61|1794.93|1777.13|1795.15|1777.35|1794.33|1776.53|11
1649836810000|2022-04-13 08:00:10|1794.88|1777.08|1795.47|1777.67|1795.47|1777.67|1794.84|1777.04|20
1649836820000|2022-04-13 08:00:20|1795.43|1777.63|1795.66|1777.86|1795.78|1777.98|1795.43|1777.63|22
1649836830000|2022-04-13 08:00:30|1795.56|1777.76|1794.94|1777.14|1795.56|1777.76|1794.84|1777.04|20
1649836840000|2022-04-13 08:00:40|1794.87|1777.07|1794.49|1776.69|1794.87|1777.07|1794.49|1776.69|16
1649836850000|2022-04-13 08:00:50|1794.48|1776.68|1794.49|1776.69|1794.55|1776.75|1794.47|1776.67|15
1649836860000|2022-04-13 08:01:00|1794.48|1776.68|1795.05|1777.25|1795.07|1777.27|1794.4|1776.6|21
1649836870000|2022-04-13 08:01:10|1795.01|1777.21|1794.27|1776.47|1795.07|1777.27|1794.24|1776.44|24
1649836880000|2022-04-13 08:01:20|1794.19|1776.39|1796.3|1778.5|1796.33|1778.53|1794.19|1776.39|24
1649836890000|2022-04-13 08:01:30|1796.37|1778.57|1796.28|1778.48|1796.74|1778.94|1796.27|1778.47|24
1649836900000|2022-04-13 08:01:40|1796.27|1778.47|1795.84|1778.04|1796.33|1778.53|1795.81|1778.01|26
1649836910000|2022-04-13 08:01:50|1795.79|1777.99|1795.94|1778.14|1796.15|1778.35|1795.74|1777.94|24
1649836920000|2022-04-13 08:02:00|1795.98|1778.18|1796.21|1778.41|1796.21|1778.41|1795.98|1778.18|22
1649836930000|2022-04-13 08:02:10|1796.19|1778.39|1797.18|1779.38|1797.18|1779.38|1796.17|1778.37|16
1649836940000|2022-04-13 08:02:20|1797.09|1779.29|1797.24|1779.44|1797.63|1779.83|1797.09|1779.29|10
1649836950000|2022-04-13 08:02:30|1797.07|1779.27|1798.48|1780.68|1798.53|1780.73|1796.86|1779.06|13
1649836960000|2022-04-13 08:02:40|1798.4|1780.6|1798.52|1780.72|1798.52|1780.72|1798|1780.2|5
1649836970000|2022-04-13 08:02:50|1798.4|1780.6|1797.35|1779.55|1798.4|1780.6|1797.01|1779.21|20
1649836980000|2022-04-13 08:03:00|1797.15|1779.35|1799.16|1781.36|1799.16|1781.36|1796.47|1778.67|27
1649836990000|2022-04-13 08:03:10|1799.06|1781.26|1799.96|1782.16|1800.47|1782.67|1798.97|1781.17|28
1649837000000|2022-04-13 08:03:20|1799.79|1781.99|1800.07|1782.27|1800.41|1782.61|1799.18|1781.38|24
1649837010000|2022-04-13 08:03:30|1800.08|1782.28|1800.6|1782.8|1800.86|1783.06|1800.08|1782.28|28
1649837020000|2022-04-13 08:03:40|1800.64|1782.84|1800.32|1782.52|1800.68|1782.88|1800.21|1782.41|21
1649837030000|2022-04-13 08:03:50|1800.31|1782.51|1799.69|1781.89|1800.42|1782.62|1799.69|1781.89|31
1649837040000|2022-04-13 08:04:00|1799.7|1781.9|1799.65|1781.85|1800.43|1782.63|1799.65|1781.85|26
1649837050000|2022-04-13 08:04:10|1799.86|1782.06|1799.44|1781.64|1799.86|1782.06|1799.41|1781.61|22
1649837060000|2022-04-13 08:04:20|1799.43|1781.63|1799.39|1781.59|1799.93|1782.13|1799.39|1781.59|23
1649837070000|2022-04-13 08:04:30|1799.38|1781.58|1798.49|1780.69|1799.47|1781.67|1798.49|1780.69|20
1649837080000|2022-04-13 08:04:40|1798.31|1780.51|1797.69|1779.89|1798.31|1780.51|1797.69|1779.89|17
1649837090000|2022-04-13 08:04:50|1797.68|1779.88|1797.65|1779.85|1797.71|1779.91|1797.65|1779.85|11
1649837100000|2022-04-13 08:05:00|1797.69|1779.89|1797.67|1779.87|1797.69|1779.89|1797.43|1779.63|15
1649837110000|2022-04-13 08:05:10|1797.72|1779.92|1797.78|1779.98|1797.78|1779.98|1797.69|1779.89|17
1649837120000|2022-04-13 08:05:20|1797.69|1779.89|1797.87|1780.07|1797.87|1780.07|1797.61|1779.81|14
1649837130000|2022-04-13 08:05:30|1797.91|1780.11|1798.2|1780.4|1798.29|1780.49|1797.83|1780.03|16
1649837140000|2022-04-13 08:05:40|1797.95|1780.15|1798.5|1780.7|1798.57|1780.77|1797.95|1780.15|19
1649837150000|2022-04-13 08:05:50|1798.46|1780.66|1799.24|1781.44|1799.53|1781.73|1798.46|1780.66|27
1649837160000|2022-04-13 08:06:00|1799.3|1781.5|1799.66|1781.86|1799.66|1781.86|1799.3|1781.5|24
1649837170000|2022-04-13 08:06:10|1799.67|1781.87|1799.75|1781.95|1799.89|1782.09|1799.65|1781.85|21
1649837180000|2022-04-13 08:06:20|1799.74|1781.94|1799.49|1781.69|1799.75|1781.95|1799.44|1781.64|13
1649837190000|2022-04-13 08:06:30|1799.48|1781.68|1799.44|1781.64|1799.5|1781.7|1799.44|1781.64|9
1649837200000|2022-04-13 08:06:40|1799.45|1781.65|1799.56|1781.76|1799.59|1781.79|1799.4|1781.6|14
1649837210000|2022-04-13 08:06:50|1799.5|1781.7|1799.46|1781.66|1799.64|1781.84|1799.41|1781.61|14
1649837220000|2022-04-13 08:07:00|1799.45|1781.65|1798.43|1780.63|1799.47|1781.67|1798.05|1780.25|33
1649837230000|2022-04-13 08:07:10|1798.42|1780.62|1798.43|1780.63|1798.43|1780.63|1798.4|1780.6|3
1649837240000|2022-04-13 08:07:20|1798.4|1780.6|1798.52|1780.72|1798.57|1780.77|1798.4|1780.6|9
1649837250000|2022-04-13 08:07:30|1798.53|1780.73|1798.53|1780.73|1798.71|1780.91|1798.4|1780.6|20
1649837260000|2022-04-13 08:07:40|1798.49|1780.69|1798.68|1780.88|1798.68|1780.88|1798.4|1780.6|12
1649837270000|2022-04-13 08:07:50|1798.67|1780.87|1798.67|1780.87|1798.68|1780.88|1798.65|1780.85|6
1649837280000|2022-04-13 08:08:00|1798.69|1780.89|1798.69|1780.89|1799.02|1781.22|1798.69|1780.89|18
1649837290000|2022-04-13 08:08:10|1798.68|1780.88|1798.71|1780.91|1798.75|1780.95|1798.68|1780.88|7
1649837300000|2022-04-13 08:08:20|1798.7|1780.9|1798.72|1780.92|1798.72|1780.92|1798.69|1780.89|6
1649837310000|2022-04-13 08:08:30|1798.75|1780.95|1798.8|1781|1798.8|1781|1798.75|1780.95|3
1649837320000|2022-04-13 08:08:40|1798.76|1780.96|1798.76|1780.96|1798.76|1780.96|1798.76|1780.96|1
1649837330000|2022-04-13 08:08:50|1798.69|1780.89|1798.7|1780.9|1798.7|1780.9|1798.69|1780.89|2
1649837340000|2022-04-13 08:09:00|1798.69|1780.89|1798.72|1780.92|1798.72|1780.92|1798.69|1780.89|5
1649837350000|2022-04-13 08:09:10|1798.71|1780.91|1798.71|1780.91|1798.74|1780.94|1798.7|1780.9|5
1649837370000|2022-04-13 08:09:30|1798.76|1780.96|1798.76|1780.96|1798.8|1781|1798.76|1780.96|3
1649837380000|2022-04-13 08:09:40|1798.75|1780.95|1798.76|1780.96|1798.77|1780.97|1798.75|1780.95|5
1649837390000|2022-04-13 08:09:50|1798.69|1780.89|1798.76|1780.96|1798.76|1780.96|1798.69|1780.89|3
1649837400000|2022-04-13 08:10:00|1798.75|1780.95|1798.76|1780.96|1798.76|1780.96|1798.75|1780.95|2
1649837410000|2022-04-13 08:10:10|1798.75|1780.95|1798.74|1780.94|1798.75|1780.95|1798.74|1780.94|2
1649837420000|2022-04-13 08:10:20|1798.75|1780.95|1799.03|1781.23|1799.03|1781.23|1798.75|1780.95|6
1649837430000|2022-04-13 08:10:30|1798.78|1780.98|1799.25|1781.45|1799.25|1781.45|1798.76|1780.96|11
1649837440000|2022-04-13 08:10:40|1799.3|1781.5|1799.5|1781.7|1799.55|1781.75|1798.92|1781.12|9
1649837450000|2022-04-13 08:10:50|1799.6|1781.8|1799.78|1781.98|1800.4|1782.6|1799.6|1781.8|13
1649837460000|2022-04-13 08:11:00|1799.8|1782|1799.6|1781.8|1799.8|1782|1799.51|1781.71|3
1649837470000|2022-04-13 08:11:10|1799.51|1781.71|1799.6|1781.8|1799.6|1781.8|1799.51|1781.71|2
1649837480000|2022-04-13 08:11:20|1799.7|1781.9|1799.85|1782.05|1799.85|1782.05|1799.7|1781.9|2
1649837490000|2022-04-13 08:11:30|1799.51|1781.71|1799.6|1781.8|1799.6|1781.8|1799.51|1781.71|3
1649837500000|2022-04-13 08:11:40|1799.51|1781.71|1799.6|1781.8|1799.6|1781.8|1799.51|1781.71|3
1649837510000|2022-04-13 08:11:50|1799.56|1781.76|1798.83|1781.03|1799.65|1781.85|1798.83|1781.03|11
1649837520000|2022-04-13 08:12:00|1798.6|1780.8|1795.6|1777.8|1798.65|1780.85|1795.6|1777.8|28
1649837530000|2022-04-13 08:12:10|1795.55|1777.75|1794.21|1776.41|1795.61|1777.81|1794.21|1776.41|11
1649837540000|2022-04-13 08:12:20|1794.32|1776.52|1794.51|1776.71|1794.62|1776.82|1794.32|1776.52|14
1649837550000|2022-04-13 08:12:30|1794.52|1776.72|1795.43|1777.63|1795.45|1777.65|1794.52|1776.72|24
1649837560000|2022-04-13 08:12:40|1795.44|1777.64|1795.66|1777.86|1796.03|1778.23|1795.42|1777.62|20
1649837570000|2022-04-13 08:12:50|1795.67|1777.87|1795.84|1778.04|1796.04|1778.24|1795.66|1777.86|22
1649837580000|2022-04-13 08:13:00|1795.82|1778.02|1795.85|1778.05|1795.93|1778.13|1795.8|1778|13
1649837590000|2022-04-13 08:13:10|1795.83|1778.03|1795.88|1778.08|1795.95|1778.15|1795.79|1777.99|22
1649837600000|2022-04-13 08:13:20|1795.86|1778.06|1795.81|1778.01|1795.9|1778.1|1795.58|1777.78|17
1649837610000|2022-04-13 08:13:30|1795.68|1777.88|1797.26|1779.46|1797.34|1779.54|1795.65|1777.85|16
1649837620000|2022-04-13 08:13:40|1797.31|1779.51|1797.18|1779.38|1797.31|1779.51|1797.15|1779.35|19
1649837630000|2022-04-13 08:13:50|1797.17|1779.37|1796.42|1778.62|1797.2|1779.4|1796.39|1778.59|19
1649837640000|2022-04-13 08:14:00|1796.44|1778.64|1796.54|1778.74|1796.54|1778.74|1796.39|1778.59|11
1649837650000|2022-04-13 08:14:10|1796.67|1778.87|1796.42|1778.62|1796.67|1778.87|1796.4|1778.6|12
1649837660000|2022-04-13 08:14:20|1796.4|1778.6|1796.79|1778.99|1796.79|1778.99|1796.37|1778.57|12
1649837670000|2022-04-13 08:14:30|1796.74|1778.94|1796.82|1779.02|1796.84|1779.04|1796.74|1778.94|10
1649837680000|2022-04-13 08:14:40|1796.77|1778.97|1796.73|1778.93|1796.77|1778.97|1796.73|1778.93|3
1649837690000|2022-04-13 08:14:50|1796.72|1778.92|1796.75|1778.95|1796.75|1778.95|1796.57|1778.77|14
1649837700000|2022-04-13 08:15:00|1796.7|1778.9|1797.13|1779.33|1797.31|1779.51|1796.65|1778.85|17
1649837710000|2022-04-13 08:15:10|1797.27|1779.47|1796.49|1778.69|1797.59|1779.79|1796.48|1778.68|25
1649837720000|2022-04-13 08:15:20|1796.48|1778.68|1796.49|1778.69|1796.55|1778.75|1796.48|1778.68|11
1649837730000|2022-04-13 08:15:30|1796.57|1778.77|1796.39|1778.59|1796.57|1778.77|1796.36|1778.56|13
1649837740000|2022-04-13 08:15:40|1796.38|1778.58|1795.65|1777.85|1796.51|1778.71|1795.65|1777.85|13
1649837750000|2022-04-13 08:15:50|1795.6|1777.8|1793.43|1775.63|1795.6|1777.8|1793.18|1775.38|28
1649837760000|2022-04-13 08:16:00|1793.4|1775.6|1794.42|1776.62|1794.48|1776.68|1793.36|1775.56|16
1649837770000|2022-04-13 08:16:10|1794.48|1776.68|1794.97|1777.17|1795.23|1777.43|1794.42|1776.62|13
1649837780000|2022-04-13 08:16:20|1795.03|1777.23|1794.84|1777.04|1795.06|1777.26|1794.59|1776.79|14
1649837790000|2022-04-13 08:16:30|1794.85|1777.05|1794.78|1776.98|1794.85|1777.05|1794.74|1776.94|7
1649837800000|2022-04-13 08:16:40|1794.6|1776.8|1794.89|1777.09|1794.97|1777.17|1794.6|1776.8|16
1649837810000|2022-04-13 08:16:50|1794.94|1777.14|1794.98|1777.18|1795.02|1777.22|1794.79|1776.99|16
1649837820000|2022-04-13 08:17:00|1794.95|1777.15|1794.98|1777.18|1795.02|1777.22|1794.85|1777.05|9
1649837830000|2022-04-13 08:17:10|1795.02|1777.22|1795.32|1777.52|1795.33|1777.53|1794.76|1776.96|16
1649837840000|2022-04-13 08:17:20|1795.33|1777.53|1795.48|1777.68|1795.48|1777.68|1795.33|1777.53|3
1649837850000|2022-04-13 08:17:30|1795.5|1777.7|1795.01|1777.21|1795.53|1777.73|1794.98|1777.18|13
1649837860000|2022-04-13 08:17:40|1794.81|1777.01|1795.18|1777.38|1795.18|1777.38|1794.49|1776.69|14
1649837870000|2022-04-13 08:17:50|1795.14|1777.34|1795.36|1777.56|1795.56|1777.76|1794.88|1777.08|25
1649837880000|2022-04-13 08:18:00|1795.55|1777.75|1795.61|1777.81|1795.68|1777.88|1795.55|1777.75|5
1649837890000|2022-04-13 08:18:10|1795.59|1777.79|1795.61|1777.81|1795.61|1777.81|1795.5|1777.7|6
1649837900000|2022-04-13 08:18:20|1795.7|1777.9|1794.89|1777.09|1796.4|1778.6|1794.51|1776.71|29
1649837910000|2022-04-13 08:18:30|1794.88|1777.08|1794.86|1777.06|1794.99|1777.19|1794.81|1777.01|17
1649837920000|2022-04-13 08:18:40|1794.88|1777.08|1794.86|1777.06|1794.94|1777.14|1794.86|1777.06|10
1649837930000|2022-04-13 08:18:50|1794.91|1777.11|1794.95|1777.15|1795.01|1777.21|1794.91|1777.11|7
1649837940000|2022-04-13 08:19:00|1795|1777.2|1795.03|1777.23|1795.03|1777.23|1794.78|1776.98|6
1649837950000|2022-04-13 08:19:10|1795|1777.2|1795.03|1777.23|1795.05|1777.25|1794.96|1777.16|6
1649837960000|2022-04-13 08:19:20|1795.02|1777.22|1795.06|1777.26|1795.1|1777.3|1795.02|1777.22|9
1649837970000|2022-04-13 08:19:30|1795.07|1777.27|1795.52|1777.72|1795.55|1777.75|1795.07|1777.27|8
1649837980000|2022-04-13 08:19:40|1795.5|1777.7|1795.5|1777.7|1795.5|1777.7|1795.5|1777.7|1
1649837990000|2022-04-13 08:19:50|1795.42|1777.62|1795.45|1777.65|1795.45|1777.65|1795.42|1777.62|6
1649838000000|2022-04-13 08:20:00|1795.68|1777.88|1795.62|1777.82|1795.68|1777.88|1795.58|1777.78|5
1649838010000|2022-04-13 08:20:10|1795.67|1777.87|1796.45|1778.65|1796.45|1778.65|1795.59|1777.79|15
1649838020000|2022-04-13 08:20:20|1796.7|1778.9|1796.7|1778.9|1796.7|1778.9|1796.7|1778.9|1
1649838060000|2022-04-13 08:21:00|1796.6|1778.8|1796.6|1778.8|1796.6|1778.8|1796.6|1778.8|1
1649838070000|2022-04-13 08:21:10|1796.58|1778.78|1796.75|1778.95|1796.75|1778.95|1796.58|1778.78|3
1649838080000|2022-04-13 08:21:20|1796.72|1778.92|1796.7|1778.9|1796.72|1778.92|1796.65|1778.85|3
1649838110000|2022-04-13 08:21:50|1796.55|1778.75|1796.55|1778.75|1796.55|1778.75|1796.55|1778.75|1
1649838120000|2022-04-13 08:22:00|1796.62|1778.82|1796.06|1778.26|1796.62|1778.82|1796.06|1778.26|9
1649838130000|2022-04-13 08:22:10|1796.1|1778.3|1795.95|1778.15|1796.1|1778.3|1795.95|1778.15|5
1649838140000|2022-04-13 08:22:20|1795.7|1777.9|1795.35|1777.55|1795.7|1777.9|1795.27|1777.47|15
1649838150000|2022-04-13 08:22:30|1795.37|1777.57|1794.85|1777.05|1795.4|1777.6|1794.79|1776.99|6
1649838160000|2022-04-13 08:22:40|1795.1|1777.3|1794.85|1777.05|1795.13|1777.33|1794.85|1777.05|14
1649838180000|2022-04-13 08:23:00|1794.9|1777.1|1795.15|1777.35|1795.15|1777.35|1794.9|1777.1|4
1649838190000|2022-04-13 08:23:10|1795.25|1777.45|1795.25|1777.45|1795.25|1777.45|1795.09|1777.29|7
1649838200000|2022-04-13 08:23:20|1795.09|1777.29|1795.9|1778.1|1795.99|1778.19|1795.09|1777.29|14
1649838210000|2022-04-13 08:23:30|1795.88|1778.08|1796.22|1778.42|1796.22|1778.42|1795.88|1778.08|3
1649838220000|2022-04-13 08:23:40|1796.24|1778.44|1796.32|1778.52|1796.32|1778.52|1795.68|1777.88|8
1649838240000|2022-04-13 08:24:00|1796.51|1778.71|1796.49|1778.69|1796.51|1778.71|1796.46|1778.66|3
1649838250000|2022-04-13 08:24:10|1796.46|1778.66|1796.46|1778.66|1796.53|1778.73|1796.36|1778.56|6
1649838260000|2022-04-13 08:24:20|1796.42|1778.62|1795.85|1778.05|1796.42|1778.62|1795.83|1778.03|8
1649838270000|2022-04-13 08:24:30|1795.86|1778.06|1795.6|1777.8|1795.87|1778.07|1795.58|1777.78|11
1649838280000|2022-04-13 08:24:40|1795.62|1777.82|1794.59|1776.79|1795.62|1777.82|1794.5|1776.7|19
1649838290000|2022-04-13 08:24:50|1794.5|1776.7|1794.52|1776.72|1794.66|1776.86|1794.5|1776.7|12
1649838300000|2022-04-13 08:25:00|1794.53|1776.73|1793.72|1775.92|1794.58|1776.78|1793.72|1775.92|19
1649838310000|2022-04-13 08:25:10|1793.51|1775.71|1792.79|1774.99|1793.51|1775.71|1792.74|1774.94|21
1649838320000|2022-04-13 08:25:20|1792.78|1774.98|1793.79|1775.99|1793.79|1775.99|1792.74|1774.94|19
1649838330000|2022-04-13 08:25:30|1793.87|1776.07|1793.75|1775.95|1793.87|1776.07|1793.7|1775.9|16
1649838340000|2022-04-13 08:25:40|1793.78|1775.98|1793.78|1775.98|1793.79|1775.99|1793.78|1775.98|9
1649838350000|2022-04-13 08:25:50|1793.77|1775.97|1793.77|1775.97|1793.92|1776.12|1793.71|1775.91|11
1649838360000|2022-04-13 08:26:00|1793.79|1775.99|1793.78|1775.98|1793.81|1776.01|1793.62|1775.82|9
1649838370000|2022-04-13 08:26:10|1793.76|1775.96|1793.78|1775.98|1793.9|1776.1|1793.76|1775.96|23
1649838380000|2022-04-13 08:26:20|1793.77|1775.97|1793.46|1775.66|1793.78|1775.98|1793.46|1775.66|7
1649838390000|2022-04-13 08:26:30|1793.38|1775.58|1793.45|1775.65|1793.45|1775.65|1793.36|1775.56|3
1649838400000|2022-04-13 08:26:40|1793.38|1775.58|1793.86|1776.06|1793.86|1776.06|1793.38|1775.58|10
1649838410000|2022-04-13 08:26:50|1793.83|1776.03|1794.24|1776.44|1794.24|1776.44|1793.65|1775.85|7
1649838420000|2022-04-13 08:27:00|1794.25|1776.45|1794.5|1776.7|1794.5|1776.7|1794.25|1776.45|14
1649838430000|2022-04-13 08:27:10|1794.6|1776.8|1794.65|1776.85|1794.65|1776.85|1794.6|1776.8|2
1649838440000|2022-04-13 08:27:20|1794.75|1776.95|1794.61|1776.81|1794.87|1777.07|1794.52|1776.72|17
1649838450000|2022-04-13 08:27:30|1794.54|1776.74|1794.5|1776.7|1794.6|1776.8|1794.5|1776.7|4
1649838460000|2022-04-13 08:27:40|1794.53|1776.73|1794.43|1776.63|1794.53|1776.73|1794.37|1776.57|11
1649838470000|2022-04-13 08:27:50|1794.42|1776.62|1794.39|1776.59|1794.46|1776.66|1794.38|1776.58|17
1649838480000|2022-04-13 08:28:00|1794.42|1776.62|1794.33|1776.53|1794.44|1776.64|1794.3|1776.5|16
1649838490000|2022-04-13 08:28:10|1794.17|1776.37|1794.04|1776.24|1794.19|1776.39|1793.9|1776.1|17
1649838500000|2022-04-13 08:28:20|1794|1776.2|1794.44|1776.64|1794.44|1776.64|1794|1776.2|17
1649838510000|2022-04-13 08:28:30|1794.45|1776.65|1794.44|1776.64|1794.52|1776.72|1794.4|1776.6|16
1649838520000|2022-04-13 08:28:40|1794.43|1776.63|1794.41|1776.61|1794.43|1776.63|1794.38|1776.58|14
1649838530000|2022-04-13 08:28:50|1794.4|1776.6|1794.12|1776.32|1794.41|1776.61|1793.95|1776.15|15
1649838540000|2022-04-13 08:29:00|1794.1|1776.3|1794.02|1776.22|1794.1|1776.3|1793.93|1776.13|7
1649838550000|2022-04-13 08:29:10|1794.13|1776.33|1794.1|1776.3|1794.13|1776.33|1794.1|1776.3|2
1649838560000|2022-04-13 08:29:20|1794.13|1776.33|1794.15|1776.35|1794.15|1776.35|1794.09|1776.29|5
1649838570000|2022-04-13 08:29:30|1794.16|1776.36|1794.21|1776.41|1794.25|1776.45|1794.15|1776.35|12
1649838580000|2022-04-13 08:29:40|1794.22|1776.42|1794.18|1776.38|1794.27|1776.47|1794.17|1776.37|8
1649838590000|2022-04-13 08:29:50|1794.01|1776.21|1794.04|1776.24|1794.11|1776.31|1793.95|1776.15|12
1649838600000|2022-04-13 08:30:00|1794.03|1776.23|1793.91|1776.11|1794.06|1776.26|1793.81|1776.01|13
1649838610000|2022-04-13 08:30:10|1793.9|1776.1|1793.17|1775.37|1794.17|1776.37|1793.11|1775.31|21
1649838620000|2022-04-13 08:30:20|1793.16|1775.36|1793.47|1775.67|1793.79|1775.99|1793.15|1775.35|27
1649838630000|2022-04-13 08:30:30|1793.5|1775.7|1792.51|1774.71|1793.85|1776.05|1792.21|1774.41|24
1649838640000|2022-04-13 08:30:40|1793.07|1775.27|1793.79|1775.99|1794.01|1776.21|1793.05|1775.25|29
1649838650000|2022-04-13 08:30:50|1793.78|1775.98|1794.26|1776.46|1794.27|1776.47|1793.78|1775.98|16
1649838660000|2022-04-13 08:31:00|1794.16|1776.36|1795.95|1778.15|1795.95|1778.15|1794.16|1776.36|25
1649838670000|2022-04-13 08:31:10|1795.72|1777.92|1795.74|1777.94|1795.95|1778.15|1795.72|1777.92|18
1649838680000|2022-04-13 08:31:20|1795.75|1777.95|1795.95|1778.15|1795.95|1778.15|1795.71|1777.91|19
1649838690000|2022-04-13 08:31:30|1795.86|1778.06|1796.5|1778.7|1796.54|1778.74|1795.86|1778.06|16
1649838700000|2022-04-13 08:31:40|1796.48|1778.68|1796.48|1778.68|1796.53|1778.73|1796.45|1778.65|15
1649838710000|2022-04-13 08:31:50|1796.47|1778.67|1796.1|1778.3|1796.47|1778.67|1795.95|1778.15|28
1649838720000|2022-04-13 08:32:00|1796.09|1778.29|1795.85|1778.05|1796.14|1778.34|1795.83|1778.03|14
1649838730000|2022-04-13 08:32:10|1795.86|1778.06|1795.88|1778.08|1795.98|1778.18|1795.79|1777.99|19
1649838740000|2022-04-13 08:32:20|1795.85|1778.05|1795.73|1777.93|1795.89|1778.09|1795.73|1777.93|5
1649838750000|2022-04-13 08:32:30|1795.89|1778.09|1795.73|1777.93|1795.89|1778.09|1795.7|1777.9|5
1649838760000|2022-04-13 08:32:40|1795.85|1778.05|1795.98|1778.18|1796.01|1778.21|1795.85|1778.05|5
1649838780000|2022-04-13 08:33:00|1795.7|1777.9|1796|1778.2|1796.01|1778.21|1795.7|1777.9|5
1649838790000|2022-04-13 08:33:10|1796.04|1778.24|1795.79|1777.99|1796.23|1778.43|1795.77|1777.97|17
1649838800000|2022-04-13 08:33:20|1795.93|1778.13|1795.91|1778.11|1795.94|1778.14|1795.84|1778.04|12
1649838810000|2022-04-13 08:33:30|1795.96|1778.16|1795.85|1778.05|1795.99|1778.19|1795.82|1778.02|14
1649838820000|2022-04-13 08:33:40|1795.92|1778.12|1795.95|1778.15|1795.96|1778.16|1795.88|1778.08|18
1649838830000|2022-04-13 08:33:50|1795.93|1778.13|1795.93|1778.13|1795.95|1778.15|1795.86|1778.06|17
1649838840000|2022-04-13 08:34:00|1795.95|1778.15|1795.28|1777.48|1795.95|1778.15|1795.28|1777.48|15
1649838850000|2022-04-13 08:34:10|1795.3|1777.5|1795.31|1777.51|1795.31|1777.51|1795.27|1777.47|12
1649838860000|2022-04-13 08:34:20|1795.29|1777.49|1795.23|1777.43|1795.29|1777.49|1795.13|1777.33|6
1649838870000|2022-04-13 08:34:30|1795.22|1777.42|1794.19|1776.39|1795.22|1777.42|1793.87|1776.07|18
1649838880000|2022-04-13 08:34:40|1793.87|1776.07|1793.91|1776.11|1794.02|1776.22|1793.63|1775.83|19
1649838890000|2022-04-13 08:34:50|1793.93|1776.13|1793.68|1775.88|1793.93|1776.13|1793.68|1775.88|17
1649838900000|2022-04-13 08:35:00|1793.69|1775.89|1793.45|1775.65|1793.76|1775.96|1792.89|1775.09|25
1649838910000|2022-04-13 08:35:10|1793.47|1775.67|1793.48|1775.68|1793.52|1775.72|1793.4|1775.6|15
1649838920000|2022-04-13 08:35:20|1793.5|1775.7|1793.8|1776|1794.04|1776.24|1793.5|1775.7|23
1649838930000|2022-04-13 08:35:30|1793.83|1776.03|1793.69|1775.89|1793.83|1776.03|1793.68|1775.88|11
1649838940000|2022-04-13 08:35:40|1793.72|1775.92|1793.68|1775.88|1793.74|1775.94|1793.68|1775.88|12
1649838950000|2022-04-13 08:35:50|1793.66|1775.86|1793.79|1775.99|1793.82|1776.02|1793.66|1775.86|10
1649838960000|2022-04-13 08:36:00|1793.8|1776|1794.53|1776.73|1794.53|1776.73|1793.71|1775.91|20
1649838970000|2022-04-13 08:36:10|1794.56|1776.76|1795.04|1777.24|1795.04|1777.24|1794.56|1776.76|12
1649838980000|2022-04-13 08:36:20|1795.16|1777.36|1795.88|1778.08|1795.91|1778.11|1795.15|1777.35|15
1649838990000|2022-04-13 08:36:30|1795.93|1778.13|1795.97|1778.17|1796.15|1778.35|1795.75|1777.95|13
1649839000000|2022-04-13 08:36:40|1795.79|1777.99|1796.06|1778.26|1796.06|1778.26|1795.79|1777.99|2
1649839010000|2022-04-13 08:36:50|1796.05|1778.25|1796.56|1778.76|1796.56|1778.76|1796.05|1778.25|14
1649839020000|2022-04-13 08:37:00|1796.55|1778.75|1796.56|1778.76|1796.56|1778.76|1796.55|1778.75|2
1649839030000|2022-04-13 08:37:10|1796.61|1778.81|1796.68|1778.88|1796.68|1778.88|1796.61|1778.81|3
1649839040000|2022-04-13 08:37:20|1796.76|1778.96|1796.94|1779.14|1797.12|1779.32|1796.76|1778.96|15
1649839050000|2022-04-13 08:37:30|1796.99|1779.19|1796.82|1779.02|1797.2|1779.4|1796.69|1778.89|16
1649839060000|2022-04-13 08:37:40|1796.69|1778.89|1796.74|1778.94|1797.15|1779.35|1796.69|1778.89|18
1649839070000|2022-04-13 08:37:50|1796.75|1778.95|1795.56|1777.76|1796.81|1779.01|1795.56|1777.76|16
1649839080000|2022-04-13 08:38:00|1795.43|1777.63|1795.11|1777.31|1795.45|1777.65|1794.76|1776.96|18
1649839090000|2022-04-13 08:38:10|1795.12|1777.32|1795|1777.2|1795.17|1777.37|1794.99|1777.19|17
1649839100000|2022-04-13 08:38:20|1795.02|1777.22|1795.21|1777.41|1795.65|1777.85|1794.93|1777.13|25
1649839110000|2022-04-13 08:38:30|1795.2|1777.4|1795.71|1777.91|1795.74|1777.94|1795.2|1777.4|12
1649839120000|2022-04-13 08:38:40|1795.63|1777.83|1795.62|1777.82|1795.63|1777.83|1795.57|1777.77|4
1649839140000|2022-04-13 08:39:00|1795.57|1777.77|1795.62|1777.82|1795.62|1777.82|1795.57|1777.77|6
1649839150000|2022-04-13 08:39:10|1795.63|1777.83|1795.73|1777.93|1795.78|1777.98|1795.63|1777.83|7
1649839160000|2022-04-13 08:39:20|1795.85|1778.05|1795.88|1778.08|1795.95|1778.15|1795.85|1778.05|6
1649839170000|2022-04-13 08:39:30|1795.78|1777.98|1795.63|1777.83|1795.8|1778|1795.55|1777.75|12
1649839180000|2022-04-13 08:39:40|1795.58|1777.78|1794.93|1777.13|1795.58|1777.78|1794.93|1777.13|16
1649839190000|2022-04-13 08:39:50|1794.89|1777.09|1794.73|1776.93|1794.89|1777.09|1794.58|1776.78|7
1649839200000|2022-04-13 08:40:00|1794.78|1776.98|1795.85|1778.05|1795.85|1778.05|1794.78|1776.98|12
1649839210000|2022-04-13 08:40:10|1795.9|1778.1|1795.77|1777.97|1796.02|1778.22|1795.77|1777.97|7
1649839220000|2022-04-13 08:40:20|1795.96|1778.16|1795.83|1778.03|1795.96|1778.16|1795.83|1778.03|2
1649839230000|2022-04-13 08:40:30|1795.88|1778.08|1795.77|1777.97|1796.16|1778.36|1795.77|1777.97|13
1649839240000|2022-04-13 08:40:40|1795.73|1777.93|1796|1778.2|1796|1778.2|1795.73|1777.93|9
1649839250000|2022-04-13 08:40:50|1795.95|1778.15|1795.89|1778.09|1796|1778.2|1795.89|1778.09|5
1649839260000|2022-04-13 08:41:00|1795.91|1778.11|1795.91|1778.11|1795.91|1778.11|1795.91|1778.11|1
1649839280000|2022-04-13 08:41:20|1795.94|1778.14|1795.94|1778.14|1795.94|1778.14|1795.94|1778.14|1
1649839290000|2022-04-13 08:41:30|1796.06|1778.26|1796.92|1779.12|1796.92|1779.12|1796.06|1778.26|16
1649839300000|2022-04-13 08:41:40|1797|1779.2|1796.64|1778.84|1797.04|1779.24|1796.64|1778.84|10
1649839310000|2022-04-13 08:41:50|1796.49|1778.69|1795.79|1777.99|1796.59|1778.79|1795.79|1777.99|11
1649839330000|2022-04-13 08:42:10|1795.84|1778.04|1795.84|1778.04|1795.92|1778.12|1795.79|1777.99|5
1649839340000|2022-04-13 08:42:20|1795.79|1777.99|1795.78|1777.98|1795.79|1777.99|1795.49|1777.69|16
1649839350000|2022-04-13 08:42:30|1795.73|1777.93|1795.69|1777.89|1795.73|1777.93|1795.69|1777.89|3
1649839360000|2022-04-13 08:42:40|1795.68|1777.88|1795.45|1777.65|1795.68|1777.88|1795.31|1777.51|14
1649839370000|2022-04-13 08:42:50|1795.44|1777.64|1795.05|1777.25|1795.44|1777.64|1794.99|1777.19|23
1649839380000|2022-04-13 08:43:00|1794.91|1777.11|1795.55|1777.75|1795.55|1777.75|1794.75|1776.95|13
1649839390000|2022-04-13 08:43:10|1795.69|1777.89|1796.84|1779.04|1796.84|1779.04|1795.54|1777.74|22
1649839400000|2022-04-13 08:43:20|1796.88|1779.08|1797.84|1780.04|1797.84|1780.04|1796.82|1779.02|18
1649839410000|2022-04-13 08:43:30|1797.85|1780.05|1797.65|1779.85|1798|1780.2|1797.65|1779.85|15
1649839420000|2022-04-13 08:43:40|1797.63|1779.83|1797.63|1779.83|1797.64|1779.84|1797.61|1779.81|5
1649839430000|2022-04-13 08:43:50|1797.53|1779.73|1797.64|1779.84|1797.64|1779.84|1797.53|1779.73|5
1649839440000|2022-04-13 08:44:00|1797.6|1779.8|1797.7|1779.9|1797.8|1780|1797.6|1779.8|12
1649839450000|2022-04-13 08:44:10|1797.76|1779.96|1797.72|1779.92|1797.76|1779.96|1797.68|1779.88|7
1649839460000|2022-04-13 08:44:20|1797.68|1779.88|1797.72|1779.92|1797.72|1779.92|1797.66|1779.86|4
1649839470000|2022-04-13 08:44:30|1797.68|1779.88|1797.73|1779.93|1797.73|1779.93|1797.65|1779.85|11
1649839480000|2022-04-13 08:44:40|1797.69|1779.89|1796.5|1778.7|1797.69|1779.89|1796.5|1778.7|14
1649839490000|2022-04-13 08:44:50|1796.58|1778.78|1796.68|1778.88|1796.74|1778.94|1796.5|1778.7|18
1649839500000|2022-04-13 08:45:00|1796.7|1778.9|1796.47|1778.67|1796.87|1779.07|1796.45|1778.65|20
1649839510000|2022-04-13 08:45:10|1796.5|1778.7|1796.44|1778.64|1796.56|1778.76|1796.39|1778.59|16
1649839520000|2022-04-13 08:45:20|1796.34|1778.54|1796.36|1778.56|1796.4|1778.6|1796.3|1778.5|9
1649839530000|2022-04-13 08:45:30|1796.55|1778.75|1796.62|1778.82|1796.71|1778.91|1796.55|1778.75|7
1649839540000|2022-04-13 08:45:40|1796.68|1778.88|1797.5|1779.7|1797.5|1779.7|1796.68|1778.88|10
1649839550000|2022-04-13 08:45:50|1797.49|1779.69|1797.61|1779.81|1797.61|1779.81|1797.49|1779.69|6
1649839560000|2022-04-13 08:46:00|1797.64|1779.84|1797.6|1779.8|1797.94|1780.14|1797.53|1779.73|12
1649839570000|2022-04-13 08:46:10|1797.57|1779.77|1797.59|1779.79|1797.6|1779.8|1797.55|1779.75|11
1649839580000|2022-04-13 08:46:20|1797.58|1779.78|1797.58|1779.78|1797.59|1779.79|1797.49|1779.69|7
1649839590000|2022-04-13 08:46:30|1797.54|1779.74|1796.84|1779.04|1797.55|1779.75|1796.7|1778.9|24
1649839600000|2022-04-13 08:46:40|1796.81|1779.01|1796.74|1778.94|1796.81|1779.01|1796.7|1778.9|14
1649839610000|2022-04-13 08:46:50|1796.77|1778.97|1797.46|1779.66|1797.46|1779.66|1796.65|1778.85|14
1649839620000|2022-04-13 08:47:00|1797.47|1779.67|1798.46|1780.66|1798.46|1780.66|1797.46|1779.66|13
1649839630000|2022-04-13 08:47:10|1798.5|1780.7|1798.65|1780.85|1798.83|1781.03|1798.5|1780.7|18
1649839640000|2022-04-13 08:47:20|1798.74|1780.94|1799.24|1781.44|1799.24|1781.44|1798.47|1780.67|23
1649839650000|2022-04-13 08:47:30|1799.29|1781.49|1798.76|1780.96|1799.29|1781.49|1798.69|1780.89|22
1649839660000|2022-04-13 08:47:40|1798.75|1780.95|1798.81|1781.01|1798.98|1781.18|1798.73|1780.93|14
1649839670000|2022-04-13 08:47:50|1799.04|1781.24|1798.56|1780.76|1799.04|1781.24|1798.5|1780.7|17
1649839680000|2022-04-13 08:48:00|1798.53|1780.73|1798.62|1780.82|1798.75|1780.95|1798.53|1780.73|15
1649839690000|2022-04-13 08:48:10|1798.6|1780.8|1798.44|1780.64|1798.6|1780.8|1798.42|1780.62|14
1649839700000|2022-04-13 08:48:20|1798.46|1780.66|1797.68|1779.88|1798.5|1780.7|1797.68|1779.88|17
1649839710000|2022-04-13 08:48:30|1797.7|1779.9|1797.89|1780.09|1798.02|1780.22|1797.57|1779.77|21
1649839720000|2022-04-13 08:48:40|1797.95|1780.15|1797.77|1779.97|1797.95|1780.15|1797.6|1779.8|12
1649839730000|2022-04-13 08:48:50|1797.72|1779.92|1797.82|1780.02|1797.82|1780.02|1797.72|1779.92|3
1649839740000|2022-04-13 08:49:00|1797.88|1780.08|1797.88|1780.08|1797.92|1780.12|1797.68|1779.88|8
1649839750000|2022-04-13 08:49:10|1797.85|1780.05|1797.9|1780.1|1797.9|1780.1|1797.69|1779.89|6
1649839760000|2022-04-13 08:49:20|1797.92|1780.12|1797.88|1780.08|1797.92|1780.12|1797.82|1780.02|13
1649839770000|2022-04-13 08:49:30|1797.93|1780.13|1797.93|1780.13|1797.94|1780.14|1797.93|1780.13|3
1649839780000|2022-04-13 08:49:40|1797.85|1780.05|1797.96|1780.16|1797.96|1780.16|1797.85|1780.05|8
1649839790000|2022-04-13 08:49:50|1797.95|1780.15|1797.95|1780.15|1798.01|1780.21|1797.89|1780.09|8
1649839800000|2022-04-13 08:50:00|1797.96|1780.16|1798.55|1780.75|1798.55|1780.75|1797.73|1779.93|17
1649839810000|2022-04-13 08:50:10|1798.52|1780.72|1798.77|1780.97|1798.8|1781|1798.52|1780.72|11
1649839820000|2022-04-13 08:50:20|1798.76|1780.96|1798.73|1780.93|1798.77|1780.97|1798.73|1780.93|8
1649839830000|2022-04-13 08:50:30|1798.75|1780.95|1798.67|1780.87|1798.79|1780.99|1798.64|1780.84|16
1649839840000|2022-04-13 08:50:40|1798.72|1780.92|1798.69|1780.89|1798.72|1780.92|1798.69|1780.89|4
1649839850000|2022-04-13 08:50:50|1798.71|1780.91|1798.55|1780.75|1798.71|1780.91|1798.55|1780.75|4
1649839860000|2022-04-13 08:51:00|1798.52|1780.72|1798.57|1780.77|1798.62|1780.82|1798.52|1780.72|7
1649839870000|2022-04-13 08:51:10|1798.56|1780.76|1798.75|1780.95|1798.75|1780.95|1798.5|1780.7|13
1649839880000|2022-04-13 08:51:20|1798.73|1780.93|1798.67|1780.87|1798.73|1780.93|1798.55|1780.75|12
1649839890000|2022-04-13 08:51:30|1798.54|1780.74|1798.61|1780.81|1798.61|1780.81|1798.54|1780.74|6
1649839900000|2022-04-13 08:51:40|1798.65|1780.85|1798.71|1780.91|1798.71|1780.91|1798.65|1780.85|4
1649839910000|2022-04-13 08:51:50|1798.73|1780.93|1798.71|1780.91|1798.73|1780.93|1798.4|1780.6|10
1649839920000|2022-04-13 08:52:00|1798.41|1780.61|1799.17|1781.37|1799.17|1781.37|1798.41|1780.61|10
1649839930000|2022-04-13 08:52:10|1799.23|1781.43|1799.42|1781.62|1799.45|1781.65|1799.23|1781.43|12
1649839940000|2022-04-13 08:52:20|1799.37|1781.57|1799.42|1781.62|1799.42|1781.62|1799.34|1781.54|8
1649839950000|2022-04-13 08:52:30|1799.41|1781.61|1799.35|1781.55|1799.41|1781.61|1799.35|1781.55|13
1649839960000|2022-04-13 08:52:40|1799.42|1781.62|1799.61|1781.81|1799.71|1781.91|1799.42|1781.62|12
1649839970000|2022-04-13 08:52:50|1799.55|1781.75|1799.58|1781.78|1799.59|1781.79|1799.52|1781.72|10
1649839980000|2022-04-13 08:53:00|1799.57|1781.77|1799.54|1781.74|1799.6|1781.8|1799.52|1781.72|9
1649839990000|2022-04-13 08:53:10|1799.6|1781.8|1799.63|1781.83|1799.72|1781.92|1799.55|1781.75|18
1649840000000|2022-04-13 08:53:20|1799.67|1781.87|1799.01|1781.21|1799.69|1781.89|1798.98|1781.18|14
1649840010000|2022-04-13 08:53:30|1799|1781.2|1798.78|1780.98|1799|1781.2|1798.62|1780.82|19
1649840020000|2022-04-13 08:53:40|1798.76|1780.96|1797.76|1779.96|1798.76|1780.96|1797.75|1779.95|17
1649840030000|2022-04-13 08:53:50|1797.77|1779.97|1797.7|1779.9|1797.87|1780.07|1797.61|1779.81|15
1649840040000|2022-04-13 08:54:00|1797.69|1779.89|1797.69|1779.89|1797.71|1779.91|1797.53|1779.73|27
1649840050000|2022-04-13 08:54:10|1797.74|1779.94|1797.91|1780.11|1798.01|1780.21|1797.74|1779.94|14
1649840060000|2022-04-13 08:54:20|1797.92|1780.12|1797.88|1780.08|1797.92|1780.12|1797.88|1780.08|5
1649840070000|2022-04-13 08:54:30|1797.75|1779.95|1797.7|1779.9|1797.81|1780.01|1797.54|1779.74|24
1649840080000|2022-04-13 08:54:40|1797.69|1779.89|1796.74|1778.94|1797.69|1779.89|1796.67|1778.87|15
1649840090000|2022-04-13 08:54:50|1796.73|1778.93|1796.59|1778.79|1796.73|1778.93|1796.41|1778.61|18
1649840100000|2022-04-13 08:55:00|1796.6|1778.8|1796.45|1778.65|1796.63|1778.83|1795.83|1778.03|23
1649840110000|2022-04-13 08:55:10|1796.51|1778.71|1796.67|1778.87|1796.86|1779.06|1796.51|1778.71|18
1649840120000|2022-04-13 08:55:20|1796.72|1778.92|1797.6|1779.8|1797.6|1779.8|1796.63|1778.83|16
1649840130000|2022-04-13 08:55:30|1797.71|1779.91|1797.71|1779.91|1797.8|1780|1797.68|1779.88|14
1649840140000|2022-04-13 08:55:40|1797.74|1779.94|1797.73|1779.93|1797.78|1779.98|1797.7|1779.9|14
1649840150000|2022-04-13 08:55:50|1797.75|1779.95|1797.84|1780.04|1797.87|1780.07|1797.67|1779.87|15
1649840160000|2022-04-13 08:56:00|1797.79|1779.99|1797.79|1779.99|1797.84|1780.04|1797.79|1779.99|5
1649840170000|2022-04-13 08:56:10|1797.83|1780.03|1798.49|1780.69|1798.49|1780.69|1797.79|1779.99|14
1649840180000|2022-04-13 08:56:20|1798.48|1780.68|1798.44|1780.64|1798.49|1780.69|1798.38|1780.58|10
1649840190000|2022-04-13 08:56:30|1798.45|1780.65|1798.53|1780.73|1798.53|1780.73|1798.44|1780.64|7
1649840200000|2022-04-13 08:56:40|1798.57|1780.77|1798.5|1780.7|1798.57|1780.77|1798.47|1780.67|10
1649840210000|2022-04-13 08:56:50|1798.47|1780.67|1797.73|1779.93|1798.47|1780.67|1797.73|1779.93|16
1649840220000|2022-04-13 08:57:00|1797.74|1779.94|1798.4|1780.6|1798.4|1780.6|1797.66|1779.86|16
1649840230000|2022-04-13 08:57:10|1798.43|1780.63|1798.59|1780.79|1798.59|1780.79|1798.43|1780.63|6
1649840240000|2022-04-13 08:57:20|1798.46|1780.66|1797.86|1780.06|1798.59|1780.79|1797.81|1780.01|21
1649840250000|2022-04-13 08:57:30|1797.83|1780.03|1797.87|1780.07|1797.9|1780.1|1797.77|1779.97|8
1649840260000|2022-04-13 08:57:40|1797.9|1780.1|1798.31|1780.51|1798.31|1780.51|1797.87|1780.07|10
1649840270000|2022-04-13 08:57:50|1798.29|1780.49|1798.45|1780.65|1798.51|1780.71|1798.29|1780.49|16
1649840280000|2022-04-13 08:58:00|1798.65|1780.85|1798.67|1780.87|1798.67|1780.87|1798.47|1780.67|4
1649840290000|2022-04-13 08:58:10|1798.66|1780.86|1798.66|1780.86|1798.66|1780.86|1798.66|1780.86|1
1649840300000|2022-04-13 08:58:20|1798.65|1780.85|1798.97|1781.17|1798.97|1781.17|1798.65|1780.85|7
1649840310000|2022-04-13 08:58:30|1798.96|1781.16|1798.91|1781.11|1799|1781.2|1798.87|1781.07|17
1649840320000|2022-04-13 08:58:40|1798.83|1781.03|1798.86|1781.06|1799.05|1781.25|1798.81|1781.01|13
1649840330000|2022-04-13 08:58:50|1798.8|1781|1798.8|1781|1798.86|1781.06|1798.67|1780.87|9
1649840340000|2022-04-13 08:59:00|1798.7|1780.9|1798.93|1781.13|1799.03|1781.23|1798.7|1780.9|7
1649840350000|2022-04-13 08:59:10|1798.83|1781.03|1799|1781.2|1799|1781.2|1798.81|1781.01|13
1649840360000|2022-04-13 08:59:20|1799.1|1781.3|1799.1|1781.3|1799.1|1781.3|1798.85|1781.05|4
1649840370000|2022-04-13 08:59:30|1799.11|1781.31|1799.15|1781.35|1799.16|1781.36|1799.1|1781.3|5
1649840390000|2022-04-13 08:59:50|1799.17|1781.37|1799.17|1781.37|1799.2|1781.4|1799.07|1781.27|4
1649840400000|2022-04-13 09:00:00|1799.16|1781.36|1798.91|1781.11|1799.61|1781.81|1798.91|1781.11|15
1649840410000|2022-04-13 09:00:10|1798.96|1781.16|1798.61|1780.81|1799|1781.2|1798.55|1780.75|15
1649840420000|2022-04-13 09:00:20|1798.55|1780.75|1798.58|1780.78|1798.75|1780.95|1798.5|1780.7|8
1649840430000|2022-04-13 09:00:30|1798.6|1780.8|1798.77|1780.97|1798.86|1781.06|1798.6|1780.8|11
1649840440000|2022-04-13 09:00:40|1798.78|1780.98|1798.5|1780.7|1798.86|1781.06|1798.5|1780.7|11
1649840450000|2022-04-13 09:00:50|1798.16|1780.36|1798.53|1780.73|1798.53|1780.73|1798.09|1780.29|11
1649840460000|2022-04-13 09:01:00|1798.63|1780.83|1798.57|1780.77|1798.63|1780.83|1798.35|1780.55|8
1649840470000|2022-04-13 09:01:10|1798.56|1780.76|1798.45|1780.65|1798.56|1780.76|1798.45|1780.65|7
1649840480000|2022-04-13 09:01:20|1798.53|1780.73|1798.5|1780.7|1798.57|1780.77|1798.25|1780.45|10
1649840490000|2022-04-13 09:01:30|1798.55|1780.75|1798.55|1780.75|1798.55|1780.75|1798.5|1780.7|3
1649840500000|2022-04-13 09:01:40|1798.5|1780.7|1798.54|1780.74|1798.57|1780.77|1798.5|1780.7|8
1649840510000|2022-04-13 09:01:50|1798.56|1780.76|1798.62|1780.82|1798.69|1780.89|1798.56|1780.76|8
1649840520000|2022-04-13 09:02:00|1798.72|1780.92|1799.02|1781.22|1799.07|1781.27|1798.72|1780.92|14
1649840530000|2022-04-13 09:02:10|1799.28|1781.48|1798.76|1780.96|1799.45|1781.65|1798.39|1780.59|17
1649840540000|2022-04-13 09:02:20|1798.84|1781.04|1798.5|1780.7|1798.86|1781.06|1797.65|1779.85|10
1649840550000|2022-04-13 09:02:30|1798.79|1780.99|1798.73|1780.93|1798.79|1780.99|1798.68|1780.88|5
1649840560000|2022-04-13 09:02:40|1798.68|1780.88|1798.7|1780.9|1798.7|1780.9|1798.68|1780.88|2
1649840570000|2022-04-13 09:02:50|1798.64|1780.84|1798.7|1780.9|1798.7|1780.9|1798.64|1780.84|2
1649840580000|2022-04-13 09:03:00|1798.74|1780.94|1798.73|1780.93|1798.75|1780.95|1798.58|1780.78|8
1649840590000|2022-04-13 09:03:10|1798.63|1780.83|1798.73|1780.93|1798.73|1780.93|1798.63|1780.83|3
1649840600000|2022-04-13 09:03:20|1798.77|1780.97|1798.74|1780.94|1798.78|1780.98|1798.73|1780.93|6
1649840610000|2022-04-13 09:03:30|1798.83|1781.03|1798.92|1781.12|1798.92|1781.12|1798.83|1781.03|9
1649840620000|2022-04-13 09:03:40|1798.88|1781.08|1799.4|1781.6|1799.4|1781.6|1798.87|1781.07|13
1649840630000|2022-04-13 09:03:50|1799.44|1781.64|1799.53|1781.73|1800.08|1782.28|1799.39|1781.59|28
1649840640000|2022-04-13 09:04:00|1799.52|1781.72|1797.85|1780.05|1799.52|1781.72|1797.8|1780|23
1649840650000|2022-04-13 09:04:10|1797.81|1780.01|1797.65|1779.85|1797.9|1780.1|1797.65|1779.85|10
1649840660000|2022-04-13 09:04:20|1797.7|1779.9|1798.23|1780.43|1798.64|1780.84|1797.7|1779.9|14
1649840670000|2022-04-13 09:04:30|1798.2|1780.4|1796.75|1778.95|1798.2|1780.4|1796.59|1778.79|31
1649840680000|2022-04-13 09:04:40|1796.66|1778.86|1797.11|1779.31|1797.11|1779.31|1796.66|1778.86|11
1649840690000|2022-04-13 09:04:50|1797.14|1779.34|1796.9|1779.1|1797.14|1779.34|1796.75|1778.95|13
1649840700000|2022-04-13 09:05:00|1797.1|1779.3|1796.65|1778.85|1797.1|1779.3|1796.65|1778.85|12
1649840710000|2022-04-13 09:05:10|1796.66|1778.86|1796.04|1778.24|1796.66|1778.86|1796.04|1778.24|9
1649840720000|2022-04-13 09:05:20|1795.99|1778.19|1795.65|1777.85|1795.99|1778.19|1795.65|1777.85|6
1649840750000|2022-04-13 09:05:50|1795.83|1778.03|1795.83|1778.03|1795.95|1778.15|1795.65|1777.85|8
1649840760000|2022-04-13 09:06:00|1795.95|1778.15|1795.17|1777.37|1796.02|1778.22|1795.07|1777.27|20
1649840770000|2022-04-13 09:06:10|1795.08|1777.28|1795.02|1777.22|1795.08|1777.28|1795.02|1777.22|2
1649840780000|2022-04-13 09:06:20|1794.99|1777.19|1795.04|1777.24|1795.04|1777.24|1794.83|1777.03|16
1649840790000|2022-04-13 09:06:30|1795.07|1777.27|1795.04|1777.24|1795.11|1777.31|1794.88|1777.08|10
1649840800000|2022-04-13 09:06:40|1794.99|1777.19|1794.99|1777.19|1795.07|1777.27|1794.93|1777.13|9
1649840810000|2022-04-13 09:06:50|1795.04|1777.24|1794.94|1777.14|1795.04|1777.24|1794.69|1776.89|20
1649840820000|2022-04-13 09:07:00|1795.1|1777.3|1795.65|1777.85|1795.65|1777.85|1795.04|1777.24|12
1649840830000|2022-04-13 09:07:10|1795.64|1777.84|1795.31|1777.51|1795.7|1777.9|1795.19|1777.39|17
1649840840000|2022-04-13 09:07:20|1795.29|1777.49|1795.34|1777.54|1795.34|1777.54|1795.27|1777.47|3
1649840850000|2022-04-13 09:07:30|1795.31|1777.51|1795.22|1777.42|1795.4|1777.6|1795.16|1777.36|6
1649840860000|2022-04-13 09:07:40|1795.12|1777.32|1795.12|1777.32|1795.12|1777.32|1795.12|1777.32|1
1649840870000|2022-04-13 09:07:50|1794.86|1777.06|1794.76|1776.96|1795.08|1777.28|1794.76|1776.96|15
1649840880000|2022-04-13 09:08:00|1794.75|1776.95|1794.79|1776.99|1794.79|1776.99|1794.72|1776.92|9
1649840890000|2022-04-13 09:08:10|1794.84|1777.04|1794.81|1777.01|1794.85|1777.05|1794.65|1776.85|5
1649840900000|2022-04-13 09:08:20|1794.83|1777.03|1795.2|1777.4|1795.35|1777.55|1794.78|1776.98|9
1649840910000|2022-04-13 09:08:30|1795.19|1777.39|1795.16|1777.36|1795.4|1777.6|1795.16|1777.36|11
1649840930000|2022-04-13 09:08:50|1795.2|1777.4|1795.09|1777.29|1795.21|1777.41|1795.03|1777.23|8
1649840940000|2022-04-13 09:09:00|1795.16|1777.36|1795.23|1777.43|1795.23|1777.43|1795.16|1777.36|2
1649840970000|2022-04-13 09:09:30|1795.19|1777.39|1795.45|1777.65|1795.45|1777.65|1795.19|1777.39|3
1649840980000|2022-04-13 09:09:40|1795.47|1777.67|1795.52|1777.72|1795.83|1778.03|1795.47|1777.67|19
1649840990000|2022-04-13 09:09:50|1795.45|1777.65|1795.5|1777.7|1795.57|1777.77|1795.45|1777.65|8
1649841000000|2022-04-13 09:10:00|1795.57|1777.77|1796.02|1778.22|1796.02|1778.22|1795.57|1777.77|6
1649841010000|2022-04-13 09:10:10|1796.03|1778.23|1796.03|1778.23|1796.03|1778.23|1796.03|1778.23|1
1649841020000|2022-04-13 09:10:20|1795.92|1778.12|1795.75|1777.95|1795.92|1778.12|1795.75|1777.95|7
1649841030000|2022-04-13 09:10:30|1795.64|1777.84|1795.66|1777.86|1795.66|1777.86|1795.64|1777.84|3
1649841040000|2022-04-13 09:10:40|1795.67|1777.87|1795.8|1778|1795.8|1778|1795.67|1777.87|11
1649841050000|2022-04-13 09:10:50|1795.78|1777.98|1795.84|1778.04|1795.95|1778.15|1795.78|1777.98|17
1649841060000|2022-04-13 09:11:00|1795.86|1778.06|1795.87|1778.07|1795.94|1778.14|1795.7|1777.9|8
1649841070000|2022-04-13 09:11:10|1795.9|1778.1|1796.46|1778.66|1796.5|1778.7|1795.87|1778.07|19
1649841080000|2022-04-13 09:11:20|1796.42|1778.62|1796.5|1778.7|1796.5|1778.7|1796.4|1778.6|4
1649841090000|2022-04-13 09:11:30|1796.46|1778.66|1796.78|1778.98|1797.05|1779.25|1796.46|1778.66|16
1649841100000|2022-04-13 09:11:40|1796.79|1778.99|1797.05|1779.25|1797.05|1779.25|1796.79|1778.99|9
1649841110000|2022-04-13 09:11:50|1797|1779.2|1796.97|1779.17|1797.1|1779.3|1796.76|1778.96|12
1649841120000|2022-04-13 09:12:00|1796.85|1779.05|1797.41|1779.61|1797.45|1779.65|1796.67|1778.87|23
1649841130000|2022-04-13 09:12:10|1797.42|1779.62|1796.97|1779.17|1797.68|1779.88|1796.95|1779.15|17
1649841140000|2022-04-13 09:12:20|1796.92|1779.12|1796.69|1778.89|1796.97|1779.17|1796.67|1778.87|11
1649841150000|2022-04-13 09:12:30|1796.9|1779.1|1797.24|1779.44|1797.58|1779.78|1796.9|1779.1|30
1649841160000|2022-04-13 09:12:40|1797.23|1779.43|1797.04|1779.24|1797.3|1779.5|1796.85|1779.05|20
1649841170000|2022-04-13 09:12:50|1797.03|1779.23|1796.62|1778.82|1797.04|1779.24|1796.61|1778.81|14
1649841180000|2022-04-13 09:13:00|1796.58|1778.78|1796.13|1778.33|1796.58|1778.78|1796.13|1778.33|6
1649841190000|2022-04-13 09:13:10|1796.12|1778.32|1796.56|1778.76|1796.56|1778.76|1796.12|1778.32|10
1649841200000|2022-04-13 09:13:20|1796.57|1778.77|1796.55|1778.75|1796.57|1778.77|1796.42|1778.62|7
1649841220000|2022-04-13 09:13:40|1796.54|1778.74|1796.75|1778.95|1796.77|1778.97|1796.54|1778.74|16
1649841230000|2022-04-13 09:13:50|1796.76|1778.96|1796.75|1778.95|1796.76|1778.96|1796.75|1778.95|2
1649841240000|2022-04-13 09:14:00|1796.78|1778.98|1796.93|1779.13|1796.96|1779.16|1796.69|1778.89|17
1649841250000|2022-04-13 09:14:10|1796.84|1779.04|1796.96|1779.16|1796.96|1779.16|1796.84|1779.04|6
1649841260000|2022-04-13 09:14:20|1796.85|1779.05|1796.67|1778.87|1796.85|1779.05|1795.96|1778.16|28
1649841270000|2022-04-13 09:14:30|1796.68|1778.88|1796.63|1778.83|1796.79|1778.99|1796.61|1778.81|13
1649841280000|2022-04-13 09:14:40|1796.56|1778.76|1795.96|1778.16|1796.56|1778.76|1795.95|1778.15|16
1649841290000|2022-04-13 09:14:50|1795.98|1778.18|1795.99|1778.19|1795.99|1778.19|1795.96|1778.16|9
1649841300000|2022-04-13 09:15:00|1796|1778.2|1795.55|1777.75|1796|1778.2|1795.54|1777.74|8
1649841310000|2022-04-13 09:15:10|1795.53|1777.73|1796.32|1778.52|1796.32|1778.52|1795.53|1777.73|21
1649841320000|2022-04-13 09:15:20|1796.2|1778.4|1794.51|1776.71|1796.2|1778.4|1794.51|1776.71|18
1649841330000|2022-04-13 09:15:30|1793.79|1775.99|1792.41|1774.61|1794.16|1776.36|1791.55|1773.75|31
1649841340000|2022-04-13 09:15:40|1792.38|1774.58|1793.33|1775.53|1793.46|1775.66|1792.38|1774.58|28
1649841350000|2022-04-13 09:15:50|1793.39|1775.59|1793.63|1775.83|1793.63|1775.83|1792.96|1775.16|15
1649841360000|2022-04-13 09:16:00|1793.67|1775.87|1793.03|1775.23|1793.73|1775.93|1792.79|1774.99|21
1649841370000|2022-04-13 09:16:10|1792.59|1774.79|1793.43|1775.63|1793.46|1775.66|1792.59|1774.79|15
1649841380000|2022-04-13 09:16:20|1793.67|1775.87|1794.03|1776.23|1794.05|1776.25|1793.67|1775.87|20
1649841390000|2022-04-13 09:16:30|1794.04|1776.24|1794.6|1776.8|1794.6|1776.8|1793.98|1776.18|17
1649841400000|2022-04-13 09:16:40|1794.61|1776.81|1794.5|1776.7|1794.61|1776.81|1794.48|1776.68|9
1649841410000|2022-04-13 09:16:50|1794.4|1776.6|1793.79|1775.99|1794.45|1776.65|1793.79|1775.99|17
1649841420000|2022-04-13 09:17:00|1793.77|1775.97|1793.77|1775.97|1793.79|1775.99|1793.75|1775.95|6
1649841430000|2022-04-13 09:17:10|1793.81|1776.01|1793.71|1775.91|1793.81|1776.01|1793.65|1775.85|8
1649841440000|2022-04-13 09:17:20|1793.73|1775.93|1793.66|1775.86|1793.74|1775.94|1793.66|1775.86|6
1649841450000|2022-04-13 09:17:30|1793.67|1775.87|1793.66|1775.86|1793.67|1775.87|1793.66|1775.86|2
1649841460000|2022-04-13 09:17:40|1793.67|1775.87|1793.7|1775.9|1793.71|1775.91|1793.67|1775.87|7
1649841470000|2022-04-13 09:17:50|1793.69|1775.89|1793.69|1775.89|1793.7|1775.9|1793.68|1775.88|7
1649841480000|2022-04-13 09:18:00|1793.71|1775.91|1793.69|1775.89|1793.71|1775.91|1793.65|1775.85|13
1649841490000|2022-04-13 09:18:10|1793.68|1775.88|1793.67|1775.87|1793.68|1775.88|1793.65|1775.85|5
1649841500000|2022-04-13 09:18:20|1793.69|1775.89|1792.82|1775.02|1793.69|1775.89|1792.82|1775.02|11
1649841510000|2022-04-13 09:18:30|1792.84|1775.04|1792.79|1774.99|1793.21|1775.41|1792.76|1774.96|23
1649841520000|2022-04-13 09:18:40|1792.81|1775.01|1792.92|1775.12|1792.96|1775.16|1792.74|1774.94|16
1649841530000|2022-04-13 09:18:50|1792.84|1775.04|1792.92|1775.12|1792.92|1775.12|1792.75|1774.95|10
1649841540000|2022-04-13 09:19:00|1792.8|1775|1793.01|1775.21|1793.01|1775.21|1792.8|1775|14
1649841550000|2022-04-13 09:19:10|1792.99|1775.19|1792.95|1775.15|1793|1775.2|1792.84|1775.04|11
1649841560000|2022-04-13 09:19:20|1792.94|1775.14|1792.94|1775.14|1793.04|1775.24|1792.91|1775.11|13
1649841570000|2022-04-13 09:19:30|1792.91|1775.11|1792.94|1775.14|1792.96|1775.16|1792.9|1775.1|20
1649841580000|2022-04-13 09:19:40|1792.93|1775.13|1792.96|1775.16|1793.04|1775.24|1792.89|1775.09|14
1649841590000|2022-04-13 09:19:50|1792.98|1775.18|1792.99|1775.19|1793.03|1775.23|1792.93|1775.13|12
1649841600000|2022-04-13 09:20:00|1792.98|1775.18|1793.07|1775.27|1793.08|1775.28|1792.98|1775.18|9
1649841610000|2022-04-13 09:20:10|1793.06|1775.26|1793.06|1775.26|1793.07|1775.27|1793.02|1775.22|6
1649841620000|2022-04-13 09:20:20|1793.07|1775.27|1792.87|1775.07|1793.1|1775.3|1792.86|1775.06|16
1649841630000|2022-04-13 09:20:30|1792.94|1775.14|1792.96|1775.16|1792.99|1775.19|1792.8|1775|18
1649841640000|2022-04-13 09:20:40|1792.99|1775.19|1793.02|1775.22|1793.03|1775.23|1792.87|1775.07|24
1649841650000|2022-04-13 09:20:50|1793.01|1775.21|1792.97|1775.17|1793.02|1775.22|1792.92|1775.12|7
1649841660000|2022-04-13 09:21:00|1792.98|1775.18|1792.88|1775.08|1793.02|1775.22|1792.88|1775.08|21
1649841670000|2022-04-13 09:21:10|1792.89|1775.09|1794.22|1776.42|1794.29|1776.49|1792.89|1775.09|17
1649841680000|2022-04-13 09:21:20|1794.34|1776.54|1795.53|1777.73|1796.02|1778.22|1794.34|1776.54|18
1649841690000|2022-04-13 09:21:30|1795.46|1777.66|1795.39|1777.59|1795.46|1777.66|1795.36|1777.56|15
1649841700000|2022-04-13 09:21:40|1795.4|1777.6|1795.55|1777.75|1795.55|1777.75|1795.4|1777.6|4
1649841710000|2022-04-13 09:21:50|1795.6|1777.8|1795.6|1777.8|1796.1|1778.3|1795.55|1777.75|11
1649841720000|2022-04-13 09:22:00|1795.64|1777.84|1795.68|1777.88|1795.68|1777.88|1795.43|1777.63|13
1649841730000|2022-04-13 09:22:10|1795.63|1777.83|1796.4|1778.6|1796.4|1778.6|1795.63|1777.83|8
1649841740000|2022-04-13 09:22:20|1796.29|1778.49|1796.43|1778.63|1796.43|1778.63|1796.29|1778.49|3
1649841750000|2022-04-13 09:22:30|1796.67|1778.87|1796.65|1778.85|1796.67|1778.87|1796.65|1778.85|2
1649841760000|2022-04-13 09:22:40|1796.7|1778.9|1796.7|1778.9|1796.72|1778.92|1796.7|1778.9|3
1649841770000|2022-04-13 09:22:50|1796.44|1778.64|1795.61|1777.81|1796.58|1778.78|1795.6|1777.8|15
1649841780000|2022-04-13 09:23:00|1795.55|1777.75|1795.4|1777.6|1795.55|1777.75|1794.72|1776.92|14
1649841790000|2022-04-13 09:23:10|1795.36|1777.56|1795.41|1777.61|1795.41|1777.61|1795.36|1777.56|5
1649841800000|2022-04-13 09:23:20|1795.38|1777.58|1795.48|1777.68|1795.49|1777.69|1795.33|1777.53|21
1649841810000|2022-04-13 09:23:30|1795.49|1777.69|1796.28|1778.48|1796.28|1778.48|1795.45|1777.65|12
1649841820000|2022-04-13 09:23:40|1796.29|1778.49|1796.45|1778.65|1796.6|1778.8|1796.26|1778.46|11
1649841830000|2022-04-13 09:23:50|1796.41|1778.61|1796.42|1778.62|1796.45|1778.65|1796.41|1778.61|4
1649841840000|2022-04-13 09:24:00|1796.5|1778.7|1796.39|1778.59|1796.5|1778.7|1796.28|1778.48|6
1649841850000|2022-04-13 09:24:10|1796.4|1778.6|1796.31|1778.51|1796.4|1778.6|1795.93|1778.13|6
1649841860000|2022-04-13 09:24:20|1796.39|1778.59|1796.38|1778.58|1796.43|1778.63|1796.27|1778.47|7
1649841870000|2022-04-13 09:24:30|1796.4|1778.6|1795.55|1777.75|1796.43|1778.63|1795.5|1777.7|14
1649841880000|2022-04-13 09:24:40|1795.54|1777.74|1795.55|1777.75|1795.55|1777.75|1795.49|1777.69|4
1649841890000|2022-04-13 09:24:50|1795.58|1777.78|1795.59|1777.79|1795.67|1777.87|1795.54|1777.74|20
1649841900000|2022-04-13 09:25:00|1795.65|1777.85|1795.5|1777.7|1795.65|1777.85|1795.5|1777.7|10
1649841910000|2022-04-13 09:25:10|1795.49|1777.69|1795.46|1777.66|1795.55|1777.75|1795.46|1777.66|5
1649841920000|2022-04-13 09:25:20|1795.48|1777.68|1795.43|1777.63|1795.48|1777.68|1795.33|1777.53|10
1649841930000|2022-04-13 09:25:30|1795.39|1777.59|1795.2|1777.4|1795.43|1777.63|1795.17|1777.37|16
1649841940000|2022-04-13 09:25:40|1795.14|1777.34|1795.5|1777.7|1795.55|1777.75|1795.14|1777.34|16
1649841950000|2022-04-13 09:25:50|1795.49|1777.69|1795.33|1777.53|1795.49|1777.69|1795.3|1777.5|15
1649841960000|2022-04-13 09:26:00|1795.34|1777.54|1795.4|1777.6|1795.4|1777.6|1795.28|1777.48|5
1649841970000|2022-04-13 09:26:10|1795.31|1777.51|1795.26|1777.46|1795.31|1777.51|1795.09|1777.29|24
1649841980000|2022-04-13 09:26:20|1795.24|1777.44|1794.49|1776.69|1795.33|1777.53|1794.49|1776.69|8
1649841990000|2022-04-13 09:26:30|1794.45|1776.65|1795.46|1777.66|1795.48|1777.68|1794.45|1776.65|12
1649842000000|2022-04-13 09:26:40|1795.47|1777.67|1794.66|1776.86|1795.49|1777.69|1794.65|1776.85|16
1649842010000|2022-04-13 09:26:50|1794.65|1776.85|1794.71|1776.91|1794.71|1776.91|1794.4|1776.6|8
1649842020000|2022-04-13 09:27:00|1794.73|1776.93|1794.7|1776.9|1794.91|1777.11|1794.7|1776.9|12
1649842030000|2022-04-13 09:27:10|1794.77|1776.97|1794.72|1776.92|1794.77|1776.97|1794.72|1776.92|2
1649842040000|2022-04-13 09:27:20|1794.77|1776.97|1794.75|1776.95|1794.77|1776.97|1794.75|1776.95|2
1649842050000|2022-04-13 09:27:30|1794.76|1776.96|1793.98|1776.18|1794.78|1776.98|1793.98|1776.18|9
1649842060000|2022-04-13 09:27:40|1793.61|1775.81|1793.61|1775.81|1793.61|1775.81|1793.61|1775.81|1
1649842070000|2022-04-13 09:27:50|1793.73|1775.93|1793.27|1775.47|1793.73|1775.93|1793.27|1775.47|7
1649842080000|2022-04-13 09:28:00|1793.36|1775.56|1793.29|1775.49|1793.4|1775.6|1793.09|1775.29|21
1649842090000|2022-04-13 09:28:10|1793.34|1775.54|1793.17|1775.37|1793.34|1775.54|1793.17|1775.37|14
1649842100000|2022-04-13 09:28:20|1793.22|1775.42|1793.2|1775.4|1793.3|1775.5|1793.1|1775.3|8
1649842110000|2022-04-13 09:28:30|1793.27|1775.47|1793.56|1775.76|1793.68|1775.88|1793.27|1775.47|16
1649842120000|2022-04-13 09:28:40|1793.58|1775.78|1794.14|1776.34|1794.2|1776.4|1793.54|1775.74|8
1649842130000|2022-04-13 09:28:50|1794.11|1776.31|1793.66|1775.86|1794.11|1776.31|1793.66|1775.86|9
1649842140000|2022-04-13 09:29:00|1793.67|1775.87|1793.21|1775.41|1793.67|1775.87|1793.16|1775.36|8
1649842150000|2022-04-13 09:29:10|1793.34|1775.54|1793.48|1775.68|1793.63|1775.83|1793.31|1775.51|12
1649842160000|2022-04-13 09:29:20|1793.51|1775.71|1794.5|1776.7|1794.54|1776.74|1793.48|1775.68|14
1649842170000|2022-04-13 09:29:30|1794.55|1776.75|1794.62|1776.82|1794.64|1776.84|1794.35|1776.55|13
1649842180000|2022-04-13 09:29:40|1794.61|1776.81|1794.58|1776.78|1794.66|1776.86|1794.41|1776.61|10
1649842190000|2022-04-13 09:29:50|1794.52|1776.72|1794.5|1776.7|1794.55|1776.75|1794.37|1776.57|10
1649842200000|2022-04-13 09:30:00|1794.54|1776.74|1794.64|1776.84|1794.64|1776.84|1794.46|1776.66|20
1649842210000|2022-04-13 09:30:10|1794.68|1776.88|1794.75|1776.95|1794.75|1776.95|1794.67|1776.87|8
1649842220000|2022-04-13 09:30:20|1794.77|1776.97|1794.43|1776.63|1794.77|1776.97|1794.4|1776.6|15
1649842230000|2022-04-13 09:30:30|1794.58|1776.78|1794.35|1776.55|1794.58|1776.78|1794.3|1776.5|10
1649842240000|2022-04-13 09:30:40|1794.3|1776.5|1794.4|1776.6|1794.53|1776.73|1794.26|1776.46|9
1649842250000|2022-04-13 09:30:50|1794.41|1776.61|1794.35|1776.55|1794.41|1776.61|1794.27|1776.47|11
1649842260000|2022-04-13 09:31:00|1794.33|1776.53|1794.27|1776.47|1794.36|1776.56|1794.27|1776.47|8
1649842270000|2022-04-13 09:31:10|1794.36|1776.56|1794.25|1776.45|1794.36|1776.56|1794.25|1776.45|9
1649842280000|2022-04-13 09:31:20|1794.22|1776.42|1794.25|1776.45|1794.25|1776.45|1794.18|1776.38|6
1649842290000|2022-04-13 09:31:30|1794.15|1776.35|1794.24|1776.44|1794.26|1776.46|1794.15|1776.35|8
1649842300000|2022-04-13 09:31:40|1794.17|1776.37|1793.48|1775.68|1794.17|1776.37|1793.48|1775.68|14
1649842310000|2022-04-13 09:31:50|1793.55|1775.75|1793.4|1775.6|1793.55|1775.75|1793.4|1775.6|9
1649842320000|2022-04-13 09:32:00|1793.5|1775.7|1793.5|1775.7|1793.55|1775.75|1793.5|1775.7|3
1649842330000|2022-04-13 09:32:10|1793.25|1775.45|1793.25|1775.45|1793.3|1775.5|1793.15|1775.35|5
1649842340000|2022-04-13 09:32:20|1793.2|1775.4|1793.02|1775.22|1793.25|1775.45|1793.02|1775.22|4
1649842350000|2022-04-13 09:32:30|1793.15|1775.35|1792.6|1774.8|1793.15|1775.35|1792.6|1774.8|7
1649842360000|2022-04-13 09:32:40|1792.65|1774.85|1792.65|1774.85|1792.65|1774.85|1792.65|1774.85|1
1649842370000|2022-04-13 09:32:50|1792.79|1774.99|1792.6|1774.8|1792.79|1774.99|1792.6|1774.8|2
1649842380000|2022-04-13 09:33:00|1792.56|1774.76|1792.6|1774.8|1792.62|1774.82|1792.56|1774.76|7
1649842390000|2022-04-13 09:33:10|1792.15|1774.35|1791.9|1774.1|1792.22|1774.42|1791.54|1773.74|25
1649842400000|2022-04-13 09:33:20|1791.85|1774.05|1790.93|1773.13|1791.85|1774.05|1790.9|1773.1|24
1649842410000|2022-04-13 09:33:30|1790.97|1773.17|1790.24|1772.44|1791.01|1773.21|1790.15|1772.35|11
1649842420000|2022-04-13 09:33:40|1790.31|1772.51|1790.35|1772.55|1790.43|1772.63|1790.19|1772.39|18
1649842430000|2022-04-13 09:33:50|1790.37|1772.57|1790.37|1772.57|1790.85|1773.05|1790.36|1772.56|18
1649842440000|2022-04-13 09:34:00|1790.49|1772.69|1790.78|1772.98|1790.87|1773.07|1790.4|1772.6|21
1649842450000|2022-04-13 09:34:10|1790.69|1772.89|1790.6|1772.8|1790.82|1773.02|1790.6|1772.8|9
1649842460000|2022-04-13 09:34:20|1790.62|1772.82|1789.29|1771.49|1790.74|1772.94|1789.28|1771.48|25
1649842470000|2022-04-13 09:34:30|1789.28|1771.48|1787.93|1770.13|1789.28|1771.48|1787.65|1769.85|22
1649842480000|2022-04-13 09:34:40|1788.02|1770.22|1787.9|1770.1|1788.04|1770.24|1787.71|1769.91|18
1649842490000|2022-04-13 09:34:50|1787.85|1770.05|1787.93|1770.13|1787.93|1770.13|1787.62|1769.82|16
1649842500000|2022-04-13 09:35:00|1787.89|1770.09|1788.04|1770.24|1788.05|1770.25|1787.77|1769.97|13
1649842510000|2022-04-13 09:35:10|1787.99|1770.19|1788.04|1770.24|1788.04|1770.24|1787.83|1770.03|23
1649842520000|2022-04-13 09:35:20|1787.99|1770.19|1788.05|1770.25|1788.05|1770.25|1787.92|1770.12|16
1649842530000|2022-04-13 09:35:30|1788.06|1770.26|1787.91|1770.11|1788.14|1770.34|1787.91|1770.11|7
1649842540000|2022-04-13 09:35:40|1787.88|1770.08|1787.7|1769.9|1787.91|1770.11|1787.6|1769.8|18
1649842550000|2022-04-13 09:35:50|1787.66|1769.86|1786.94|1769.14|1787.73|1769.93|1786.94|1769.14|11
1649842560000|2022-04-13 09:36:00|1787|1769.2|1786.15|1768.35|1787.29|1769.49|1786.15|1768.35|21
1649842570000|2022-04-13 09:36:10|1786.13|1768.33|1786.28|1768.48|1786.43|1768.63|1786.08|1768.28|19
1649842580000|2022-04-13 09:36:20|1786.27|1768.47|1786.31|1768.51|1786.37|1768.57|1786.21|1768.41|8
1649842590000|2022-04-13 09:36:30|1786.24|1768.44|1787.03|1769.23|1787.13|1769.33|1786.24|1768.44|15
1649842600000|2022-04-13 09:36:40|1787.01|1769.21|1787.03|1769.23|1787.03|1769.23|1786.98|1769.18|7
1649842610000|2022-04-13 09:36:50|1787.01|1769.21|1787.13|1769.33|1787.13|1769.33|1787.01|1769.21|6
1649842620000|2022-04-13 09:37:00|1787.11|1769.31|1787.31|1769.51|1787.34|1769.54|1787.09|1769.29|14
1649842630000|2022-04-13 09:37:10|1787.24|1769.44|1787.37|1769.57|1787.5|1769.7|1787.24|1769.44|8
1649842640000|2022-04-13 09:37:20|1787.4|1769.6|1786.93|1769.13|1787.4|1769.6|1786.93|1769.13|10
1649842650000|2022-04-13 09:37:30|1786.94|1769.14|1786.8|1769|1787|1769.2|1786.79|1768.99|17
1649842660000|2022-04-13 09:37:40|1786.73|1768.93|1786.85|1769.05|1786.9|1769.1|1786.7|1768.9|14
1649842670000|2022-04-13 09:37:50|1786.7|1768.9|1786.87|1769.07|1786.87|1769.07|1786.7|1768.9|2
1649842680000|2022-04-13 09:38:00|1786.7|1768.9|1786.83|1769.03|1786.9|1769.1|1786.6|1768.8|16
1649842690000|2022-04-13 09:38:10|1786.79|1768.99|1786.27|1768.47|1786.83|1769.03|1786.27|1768.47|21
1649842700000|2022-04-13 09:38:20|1786.24|1768.44|1786.21|1768.41|1786.28|1768.48|1786.18|1768.38|8
1649842710000|2022-04-13 09:38:30|1786.19|1768.39|1786.2|1768.4|1786.2|1768.4|1786.14|1768.34|6
1649842720000|2022-04-13 09:38:40|1786.27|1768.47|1786.19|1768.39|1786.29|1768.49|1786.14|1768.34|10
1649842730000|2022-04-13 09:38:50|1786.18|1768.38|1786.31|1768.51|1786.31|1768.51|1786.07|1768.27|19
1649842740000|2022-04-13 09:39:00|1786.38|1768.58|1786.13|1768.33|1786.81|1769.01|1786.13|1768.33|22
1649842750000|2022-04-13 09:39:10|1786.12|1768.32|1786.13|1768.33|1786.31|1768.51|1786.06|1768.26|18
1649842760000|2022-04-13 09:39:20|1786.12|1768.32|1785.95|1768.15|1786.24|1768.44|1785.95|1768.15|21
1649842770000|2022-04-13 09:39:30|1786.17|1768.37|1786.5|1768.7|1786.62|1768.82|1786.16|1768.36|16
1649842780000|2022-04-13 09:39:40|1786.49|1768.69|1786.56|1768.76|1786.56|1768.76|1786.4|1768.6|14
1649842790000|2022-04-13 09:39:50|1786.57|1768.77|1789.18|1771.38|1789.18|1771.38|1786.57|1768.77|21
1649842800000|2022-04-13 09:40:00|1789.23|1771.43|1789.47|1771.67|1789.47|1771.67|1789.23|1771.43|7
1649842810000|2022-04-13 09:40:10|1789.43|1771.63|1788.74|1770.94|1789.43|1771.63|1788.74|1770.94|12
1649842820000|2022-04-13 09:40:20|1789.06|1771.26|1788.16|1770.36|1789.06|1771.26|1788.08|1770.28|24
1649842830000|2022-04-13 09:40:30|1788.15|1770.35|1788.14|1770.34|1788.54|1770.74|1788.14|1770.34|16
1649842840000|2022-04-13 09:40:40|1788.13|1770.33|1787.63|1769.83|1788.15|1770.35|1787.62|1769.82|23
1649842850000|2022-04-13 09:40:50|1787.72|1769.92|1787.62|1769.82|1787.87|1770.07|1787.59|1769.79|20
1649842860000|2022-04-13 09:41:00|1787.58|1769.78|1787.89|1770.09|1787.9|1770.1|1787.58|1769.78|14
1649842870000|2022-04-13 09:41:10|1787.9|1770.1|1787.72|1769.92|1787.92|1770.12|1787.69|1769.89|18
1649842880000|2022-04-13 09:41:20|1787.74|1769.94|1787.6|1769.8|1787.88|1770.08|1787.54|1769.74|9
1649842890000|2022-04-13 09:41:30|1787.96|1770.16|1787.61|1769.81|1787.96|1770.16|1787.54|1769.74|14
1649842900000|2022-04-13 09:41:40|1787.6|1769.8|1787.66|1769.86|1788.08|1770.28|1787.54|1769.74|18
1649842910000|2022-04-13 09:41:50|1787.85|1770.05|1789.05|1771.25|1789.21|1771.41|1787.85|1770.05|18
1649842920000|2022-04-13 09:42:00|1789.06|1771.26|1788.95|1771.15|1789.15|1771.35|1788.73|1770.93|12
1649842930000|2022-04-13 09:42:10|1789.11|1771.31|1789.07|1771.27|1789.11|1771.31|1789.04|1771.24|8
1649842940000|2022-04-13 09:42:20|1789.02|1771.22|1788.62|1770.82|1789.11|1771.31|1788.62|1770.82|18
1649842950000|2022-04-13 09:42:30|1788.58|1770.78|1788.37|1770.57|1788.84|1771.04|1788.07|1770.27|18
1649842960000|2022-04-13 09:42:40|1788.36|1770.56|1787.07|1769.27|1788.36|1770.56|1786.82|1769.02|26
1649842970000|2022-04-13 09:42:50|1787.06|1769.26|1786.79|1768.99|1787.12|1769.32|1786.79|1768.99|12
1649842980000|2022-04-13 09:43:00|1786.74|1768.94|1786.77|1768.97|1786.8|1769|1786.6|1768.8|26
1649842990000|2022-04-13 09:43:10|1786.78|1768.98|1786.78|1768.98|1786.82|1769.02|1786.7|1768.9|17
1649843000000|2022-04-13 09:43:20|1786.79|1768.99|1786.68|1768.88|1786.79|1768.99|1786.59|1768.79|8
1649843010000|2022-04-13 09:43:30|1786.6|1768.8|1786.68|1768.88|1786.68|1768.88|1786.6|1768.8|2
1649843020000|2022-04-13 09:43:40|1786.78|1768.98|1786.6|1768.8|1786.78|1768.98|1786.6|1768.8|6
1649843030000|2022-04-13 09:43:50|1786.59|1768.79|1786.6|1768.8|1786.66|1768.86|1786.59|1768.79|6
1649843040000|2022-04-13 09:44:00|1786.65|1768.85|1786.69|1768.89|1786.71|1768.91|1786.6|1768.8|11
1649843050000|2022-04-13 09:44:10|1786.7|1768.9|1786.73|1768.93|1786.74|1768.94|1786.69|1768.89|9
1649843060000|2022-04-13 09:44:20|1786.81|1769.01|1786.67|1768.87|1786.81|1769.01|1786.65|1768.85|10
1649843070000|2022-04-13 09:44:30|1786.51|1768.71|1786.59|1768.79|1786.68|1768.88|1786.49|1768.69|17
1649843080000|2022-04-13 09:44:40|1786.61|1768.81|1786.58|1768.78|1786.64|1768.84|1786.48|1768.68|18
1649843090000|2022-04-13 09:44:50|1786.6|1768.8|1786.68|1768.88|1786.68|1768.88|1786.5|1768.7|17
1649843100000|2022-04-13 09:45:00|1786.66|1768.86|1786.81|1769.01|1786.81|1769.01|1786.66|1768.86|12
1649843110000|2022-04-13 09:45:10|1786.76|1768.96|1786.91|1769.11|1786.94|1769.14|1786.72|1768.92|14
1649843120000|2022-04-13 09:45:20|1786.76|1768.96|1786.78|1768.98|1786.82|1769.02|1786.75|1768.95|14
1649843130000|2022-04-13 09:45:30|1786.87|1769.07|1787.36|1769.56|1787.46|1769.66|1786.74|1768.94|22
1649843140000|2022-04-13 09:45:40|1787.44|1769.64|1787.51|1769.71|1787.6|1769.8|1787.42|1769.62|19
1649843150000|2022-04-13 09:45:50|1787.46|1769.66|1787.47|1769.67|1787.69|1769.89|1787.36|1769.56|15
1649843160000|2022-04-13 09:46:00|1787.57|1769.77|1787.73|1769.93|1787.76|1769.96|1787.55|1769.75|17
1649843170000|2022-04-13 09:46:10|1787.77|1769.97|1787.86|1770.06|1788.01|1770.21|1787.7|1769.9|20
1649843180000|2022-04-13 09:46:20|1787.82|1770.02|1788.17|1770.37|1788.38|1770.58|1787.82|1770.02|22
1649843190000|2022-04-13 09:46:30|1788.15|1770.35|1789.3|1771.5|1789.31|1771.51|1788.15|1770.35|22
1649843200000|2022-04-13 09:46:40|1789.31|1771.51|1788.42|1770.62|1789.31|1771.51|1788.42|1770.62|15
1649843210000|2022-04-13 09:46:50|1788.47|1770.67|1788.46|1770.66|1788.5|1770.7|1788.44|1770.64|5
1649843220000|2022-04-13 09:47:00|1788.5|1770.7|1788.5|1770.7|1788.5|1770.7|1788.43|1770.63|8
1649843230000|2022-04-13 09:47:10|1788.52|1770.72|1788.6|1770.8|1788.6|1770.8|1788.52|1770.72|8
1649843240000|2022-04-13 09:47:20|1788.64|1770.84|1789.55|1771.75|1789.55|1771.75|1788.6|1770.8|26
1649843250000|2022-04-13 09:47:30|1789.56|1771.76|1790.07|1772.27|1790.08|1772.28|1789.56|1771.76|12
1649843260000|2022-04-13 09:47:40|1790.3|1772.5|1790.34|1772.54|1790.35|1772.55|1790.3|1772.5|5
1649843270000|2022-04-13 09:47:50|1790.35|1772.55|1790.35|1772.55|1790.35|1772.55|1790.03|1772.23|14
1649843280000|2022-04-13 09:48:00|1790.25|1772.45|1790.05|1772.25|1790.33|1772.53|1789.95|1772.15|21
1649843290000|2022-04-13 09:48:10|1790.06|1772.26|1790.31|1772.51|1790.31|1772.51|1789.93|1772.13|10
1649843300000|2022-04-13 09:48:20|1790.26|1772.46|1789.97|1772.17|1790.3|1772.5|1789.82|1772.02|12
1649843310000|2022-04-13 09:48:30|1789.98|1772.18|1789.99|1772.19|1789.99|1772.19|1789.87|1772.07|5
1649843320000|2022-04-13 09:48:40|1789.9|1772.1|1789.48|1771.68|1789.94|1772.14|1789.48|1771.68|12
1649843330000|2022-04-13 09:48:50|1789.49|1771.69|1789.51|1771.71|1789.51|1771.71|1789.47|1771.67|13
1649843340000|2022-04-13 09:49:00|1789.43|1771.63|1789.33|1771.53|1789.44|1771.64|1789.32|1771.52|14
1649843350000|2022-04-13 09:49:10|1789.25|1771.45|1789.3|1771.5|1789.4|1771.6|1789.25|1771.45|5
1649843360000|2022-04-13 09:49:20|1789.29|1771.49|1790.21|1772.41|1790.21|1772.41|1789.29|1771.49|18
1649843370000|2022-04-13 09:49:30|1790.22|1772.42|1790.24|1772.44|1790.26|1772.46|1790.2|1772.4|10
1649843380000|2022-04-13 09:49:40|1790.43|1772.63|1790.4|1772.6|1790.48|1772.68|1790.32|1772.52|13
1649843390000|2022-04-13 09:49:50|1790.42|1772.62|1790.48|1772.68|1790.48|1772.68|1790.42|1772.62|4
1649843400000|2022-04-13 09:50:00|1790.4|1772.6|1790.48|1772.68|1790.48|1772.68|1790.4|1772.6|2
1649843410000|2022-04-13 09:50:10|1790.46|1772.66|1790.48|1772.68|1790.49|1772.69|1790.41|1772.61|6
1649843420000|2022-04-13 09:50:20|1790.49|1772.69|1791.4|1773.6|1791.4|1773.6|1790.49|1772.69|13
1649843430000|2022-04-13 09:50:30|1791.21|1773.41|1791.21|1773.41|1791.21|1773.41|1791.21|1773.41|1
1649843440000|2022-04-13 09:50:40|1791.4|1773.6|1791.4|1773.6|1791.4|1773.6|1791.3|1773.5|3
1649843450000|2022-04-13 09:50:50|1791.48|1773.68|1792.19|1774.39|1792.22|1774.42|1791.4|1773.6|8
1649843460000|2022-04-13 09:51:00|1792.24|1774.44|1792.53|1774.73|1792.53|1774.73|1792.22|1774.42|10
1649843470000|2022-04-13 09:51:10|1792.44|1774.64|1793.4|1775.6|1793.4|1775.6|1792.39|1774.59|16
1649843480000|2022-04-13 09:51:20|1793.23|1775.43|1792.53|1774.73|1793.23|1775.43|1792.5|1774.7|12
1649843490000|2022-04-13 09:51:30|1792.56|1774.76|1792.56|1774.76|1792.56|1774.76|1792.32|1774.52|11
1649843500000|2022-04-13 09:51:40|1792.48|1774.68|1792.56|1774.76|1792.56|1774.76|1792.48|1774.68|2
1649843510000|2022-04-13 09:51:50|1792.54|1774.74|1792.56|1774.76|1792.56|1774.76|1792.54|1774.74|2
1649843530000|2022-04-13 09:52:10|1792.8|1775|1792.77|1774.97|1792.83|1775.03|1792.65|1774.85|4
1649843540000|2022-04-13 09:52:20|1792.84|1775.04|1792.97|1775.17|1792.97|1775.17|1792.84|1775.04|3
1649843550000|2022-04-13 09:52:30|1792.92|1775.12|1793.12|1775.32|1793.18|1775.38|1792.92|1775.12|3
1649843560000|2022-04-13 09:52:40|1793.23|1775.43|1793.12|1775.32|1793.23|1775.43|1792.56|1774.76|5
1649843570000|2022-04-13 09:52:50|1792.97|1775.17|1794.44|1776.64|1794.44|1776.64|1792.97|1775.17|7
1649843580000|2022-04-13 09:53:00|1794.4|1776.6|1795.15|1777.35|1795.18|1777.38|1794.02|1776.22|13
1649843590000|2022-04-13 09:53:10|1795.4|1777.6|1794.33|1776.53|1795.55|1777.75|1794.2|1776.4|23
1649843600000|2022-04-13 09:53:20|1794.31|1776.51|1793.4|1775.6|1794.31|1776.51|1793.3|1775.5|17
1649843610000|2022-04-13 09:53:30|1793.27|1775.47|1794.75|1776.95|1794.84|1777.04|1793.15|1775.35|23
1649843620000|2022-04-13 09:53:40|1794.8|1777|1795.43|1777.63|1795.43|1777.63|1794.8|1777|13
1649843630000|2022-04-13 09:53:50|1795.42|1777.62|1795.44|1777.64|1795.44|1777.64|1795.4|1777.6|4
1649843640000|2022-04-13 09:54:00|1795.39|1777.59|1795.47|1777.67|1795.47|1777.67|1795.39|1777.59|3
1649843650000|2022-04-13 09:54:10|1795.4|1777.6|1795.5|1777.7|1795.5|1777.7|1795.4|1777.6|3
1649843660000|2022-04-13 09:54:20|1795.39|1777.59|1794.42|1776.62|1795.44|1777.64|1794.42|1776.62|16
1649843670000|2022-04-13 09:54:30|1794.31|1776.51|1794.09|1776.29|1794.31|1776.51|1793.99|1776.19|18
1649843680000|2022-04-13 09:54:40|1794|1776.2|1793.05|1775.25|1794|1776.2|1793.04|1775.24|16
1649843690000|2022-04-13 09:54:50|1793.04|1775.24|1792.94|1775.14|1793.34|1775.54|1792.76|1774.96|18
1649843700000|2022-04-13 09:55:00|1792.93|1775.13|1792.65|1774.85|1792.93|1775.13|1792.55|1774.75|23
1649843710000|2022-04-13 09:55:10|1792.58|1774.78|1792.57|1774.77|1792.6|1774.8|1792.5|1774.7|7
1649843720000|2022-04-13 09:55:20|1792.47|1774.67|1792.43|1774.63|1792.55|1774.75|1792.43|1774.63|4
1649843730000|2022-04-13 09:55:30|1792.47|1774.67|1792.42|1774.62|1792.47|1774.67|1792.38|1774.58|11
1649843740000|2022-04-13 09:55:40|1792.44|1774.64|1792.42|1774.62|1792.52|1774.72|1792.42|1774.62|11
1649843750000|2022-04-13 09:55:50|1792.4|1774.6|1792.47|1774.67|1792.51|1774.71|1792.4|1774.6|11
1649843760000|2022-04-13 09:56:00|1792.41|1774.61|1792.55|1774.75|1792.55|1774.75|1792.41|1774.61|13
1649843770000|2022-04-13 09:56:10|1792.56|1774.76|1792.56|1774.76|1792.56|1774.76|1792.56|1774.76|1
1649843780000|2022-04-13 09:56:20|1792.55|1774.75|1791.73|1773.93|1792.56|1774.76|1791.73|1773.93|24
1649843790000|2022-04-13 09:56:30|1791.71|1773.91|1792.51|1774.71|1792.54|1774.74|1791.68|1773.88|17
1649843800000|2022-04-13 09:56:40|1792.43|1774.63|1791.94|1774.14|1792.55|1774.75|1791.94|1774.14|12
1649843810000|2022-04-13 09:56:50|1791.93|1774.13|1791.37|1773.57|1791.93|1774.13|1790.68|1772.88|24
1649843820000|2022-04-13 09:57:00|1791.36|1773.56|1790.8|1773|1791.4|1773.6|1790.8|1773|15
1649843830000|2022-04-13 09:57:10|1790.82|1773.02|1790.49|1772.69|1790.82|1773.02|1790.49|1772.69|22
1649843840000|2022-04-13 09:57:20|1790.5|1772.7|1790.55|1772.75|1790.61|1772.81|1790.49|1772.69|16
1649843850000|2022-04-13 09:57:30|1790.58|1772.78|1790.5|1772.7|1790.58|1772.78|1790.46|1772.66|7
1649843860000|2022-04-13 09:57:40|1790.49|1772.69|1790.42|1772.62|1790.51|1772.71|1790.4|1772.6|13
1649843870000|2022-04-13 09:57:50|1790.38|1772.58|1790.38|1772.58|1790.42|1772.62|1790.37|1772.57|12
1649843880000|2022-04-13 09:58:00|1790.37|1772.57|1790.37|1772.57|1790.37|1772.57|1790.37|1772.57|1
1649843890000|2022-04-13 09:58:10|1790.33|1772.53|1790.34|1772.54|1790.4|1772.6|1790.33|1772.53|6
1649843900000|2022-04-13 09:58:20|1790.31|1772.51|1789.83|1772.03|1790.31|1772.51|1789.81|1772.01|18
1649843910000|2022-04-13 09:58:30|1789.65|1771.85|1789.87|1772.07|1789.9|1772.1|1789.65|1771.85|19
1649843920000|2022-04-13 09:58:40|1789.84|1772.04|1789.65|1771.85|1789.87|1772.07|1789.57|1771.77|12
1649843930000|2022-04-13 09:58:50|1789.62|1771.82|1789.57|1771.77|1789.62|1771.82|1789.52|1771.72|3
1649843940000|2022-04-13 09:59:00|1789.48|1771.68|1789.51|1771.71|1789.57|1771.77|1789.35|1771.55|16
1649843950000|2022-04-13 09:59:10|1789.56|1771.76|1789.51|1771.71|1789.56|1771.76|1789.51|1771.71|2
1649843960000|2022-04-13 09:59:20|1789.41|1771.61|1789.46|1771.66|1789.46|1771.66|1789.41|1771.61|5
1649843970000|2022-04-13 09:59:30|1789.48|1771.68|1790.11|1772.31|1790.14|1772.34|1789.48|1771.68|16
1649843980000|2022-04-13 09:59:40|1790.14|1772.34|1790.76|1772.96|1790.76|1772.96|1790.14|1772.34|15
1649843990000|2022-04-13 09:59:50|1790.68|1772.88|1790.6|1772.8|1790.68|1772.88|1790.51|1772.71|16
1649844000000|2022-04-13 10:00:00|1790.62|1772.82|1790.27|1772.47|1790.65|1772.85|1790.27|1772.47|17
1649844010000|2022-04-13 10:00:10|1790.24|1772.44|1789.65|1771.85|1790.29|1772.49|1789.6|1771.8|11
1649844020000|2022-04-13 10:00:20|1789.96|1772.16|1789.6|1771.8|1789.96|1772.16|1789.6|1771.8|8
1649844030000|2022-04-13 10:00:30|1789.95|1772.15|1789.95|1772.15|1789.96|1772.16|1789.65|1771.85|7
1649844040000|2022-04-13 10:00:40|1789.65|1771.85|1789.21|1771.41|1789.65|1771.85|1788.41|1770.61|26
1649844050000|2022-04-13 10:00:50|1789.25|1771.45|1789.81|1772.01|1789.81|1772.01|1789.2|1771.4|18
1649844060000|2022-04-13 10:01:00|1789.84|1772.04|1789.52|1771.72|1790.18|1772.38|1789.52|1771.72|7
1649844070000|2022-04-13 10:01:10|1789.51|1771.71|1789.55|1771.75|1789.75|1771.95|1789.51|1771.71|21
1649844080000|2022-04-13 10:01:20|1789.56|1771.76|1789.71|1771.91|1789.71|1771.91|1789.56|1771.76|12
1649844090000|2022-04-13 10:01:30|1789.74|1771.94|1790.39|1772.59|1790.39|1772.59|1789.74|1771.94|5
1649844100000|2022-04-13 10:01:40|1790.38|1772.58|1790.44|1772.64|1790.44|1772.64|1790.33|1772.53|8
1649844110000|2022-04-13 10:01:50|1790.28|1772.48|1791.05|1773.25|1791.05|1773.25|1790.28|1772.48|9
1649844120000|2022-04-13 10:02:00|1791.1|1773.3|1791.05|1773.25|1791.1|1773.3|1791.02|1773.22|4
1649844130000|2022-04-13 10:02:10|1791.1|1773.3|1791.61|1773.81|1791.61|1773.81|1791.1|1773.3|8
1649844140000|2022-04-13 10:02:20|1791.81|1774.01|1791.6|1773.8|1791.84|1774.04|1791.6|1773.8|6
1649844150000|2022-04-13 10:02:30|1791.56|1773.76|1791.16|1773.36|1791.56|1773.76|1791.12|1773.32|15
1649844160000|2022-04-13 10:02:40|1791.13|1773.33|1790.38|1772.58|1791.13|1773.33|1790.38|1772.58|6
1649844170000|2022-04-13 10:02:50|1790.5|1772.7|1790.68|1772.88|1790.68|1772.88|1790.5|1772.7|13
1649844180000|2022-04-13 10:03:00|1790.52|1772.72|1790.7|1772.9|1790.7|1772.9|1790.52|1772.72|14
1649844190000|2022-04-13 10:03:10|1790.66|1772.86|1790.21|1772.41|1790.7|1772.9|1790.17|1772.37|15
1649844200000|2022-04-13 10:03:20|1790.24|1772.44|1790.54|1772.74|1790.54|1772.74|1789.95|1772.15|19
1649844210000|2022-04-13 10:03:30|1790.56|1772.76|1790.46|1772.66|1790.56|1772.76|1790.46|1772.66|7
1649844220000|2022-04-13 10:03:40|1790.51|1772.71|1790.45|1772.65|1790.51|1772.71|1790.43|1772.63|5
1649844230000|2022-04-13 10:03:50|1790.5|1772.7|1790.72|1772.92|1790.72|1772.92|1790.46|1772.66|16
1649844240000|2022-04-13 10:04:00|1790.7|1772.9|1790.59|1772.79|1790.71|1772.91|1790.54|1772.74|13
1649844250000|2022-04-13 10:04:10|1790.53|1772.73|1790.62|1772.82|1790.62|1772.82|1790.53|1772.73|11
1649844260000|2022-04-13 10:04:20|1790.65|1772.85|1790.78|1772.98|1791.38|1773.58|1790.63|1772.83|22
1649844270000|2022-04-13 10:04:30|1790.76|1772.96|1790.5|1772.7|1790.88|1773.08|1790.5|1772.7|10
1649844280000|2022-04-13 10:04:40|1790.42|1772.62|1790.45|1772.65|1790.48|1772.68|1790.41|1772.61|10
1649844290000|2022-04-13 10:04:50|1790.46|1772.66|1790.42|1772.62|1790.46|1772.66|1790.27|1772.47|14
1649844300000|2022-04-13 10:05:00|1790.45|1772.65|1790.53|1772.73|1790.53|1772.73|1790.45|1772.65|10
1649844310000|2022-04-13 10:05:10|1790.5|1772.7|1790.53|1772.73|1790.7|1772.9|1790.5|1772.7|10
1649844320000|2022-04-13 10:05:20|1790.54|1772.74|1790.5|1772.7|1790.61|1772.81|1790.46|1772.66|13
1649844330000|2022-04-13 10:05:30|1790.49|1772.69|1790.46|1772.66|1790.5|1772.7|1790.44|1772.64|10
1649844340000|2022-04-13 10:05:40|1790.48|1772.68|1790.49|1772.69|1790.62|1772.82|1790.46|1772.66|17
1649844350000|2022-04-13 10:05:50|1790.54|1772.74|1790.54|1772.74|1790.56|1772.76|1790.54|1772.74|3
1649844360000|2022-04-13 10:06:00|1790.55|1772.75|1790.51|1772.71|1790.78|1772.98|1790.49|1772.69|11
1649844370000|2022-04-13 10:06:10|1790.52|1772.72|1791.4|1773.6|1791.4|1773.6|1790.48|1772.68|20
1649844390000|2022-04-13 10:06:30|1791.33|1773.53|1790.6|1772.8|1791.33|1773.53|1790.6|1772.8|5
1649844400000|2022-04-13 10:06:40|1790.61|1772.81|1790.62|1772.82|1790.62|1772.82|1790.61|1772.81|2
1649844410000|2022-04-13 10:06:50|1790.63|1772.83|1790.71|1772.91|1790.71|1772.91|1790.63|1772.83|7
1649844420000|2022-04-13 10:07:00|1790.66|1772.86|1790.57|1772.77|1790.77|1772.97|1790.53|1772.73|9
1649844430000|2022-04-13 10:07:10|1790.7|1772.9|1790.57|1772.77|1790.7|1772.9|1790.57|1772.77|2
1649844440000|2022-04-13 10:07:20|1790.53|1772.73|1790.6|1772.8|1790.8|1773|1790.53|1772.73|7
1649844450000|2022-04-13 10:07:30|1790.58|1772.78|1790.53|1772.73|1790.7|1772.9|1790.53|1772.73|10
1649844460000|2022-04-13 10:07:40|1790.55|1772.75|1790.46|1772.66|1790.57|1772.77|1790.46|1772.66|9
1649844470000|2022-04-13 10:07:50|1790.4|1772.6|1789.51|1771.71|1790.4|1772.6|1789.5|1771.7|14
1649844480000|2022-04-13 10:08:00|1789.54|1771.74|1788.79|1770.99|1789.55|1771.75|1788.79|1770.99|13
1649844490000|2022-04-13 10:08:10|1788.75|1770.95|1787.28|1769.48|1788.75|1770.95|1787.18|1769.38|24
1649844500000|2022-04-13 10:08:20|1787.26|1769.46|1787.03|1769.23|1787.26|1769.46|1786.89|1769.09|24
1649844510000|2022-04-13 10:08:30|1787.04|1769.24|1787|1769.2|1787.05|1769.25|1786.85|1769.05|13
1649844520000|2022-04-13 10:08:40|1786.81|1769.01|1786.76|1768.96|1786.98|1769.18|1786.72|1768.92|16
1649844530000|2022-04-13 10:08:50|1786.74|1768.94|1786.56|1768.76|1786.74|1768.94|1786.56|1768.76|9
1649844540000|2022-04-13 10:09:00|1786.55|1768.75|1786.58|1768.78|1786.58|1768.78|1786.53|1768.73|9
1649844550000|2022-04-13 10:09:10|1786.59|1768.79|1786.57|1768.77|1786.59|1768.79|1786.57|1768.77|6
1649844560000|2022-04-13 10:09:20|1786.59|1768.79|1786.58|1768.78|1786.61|1768.81|1786.53|1768.73|9
1649844570000|2022-04-13 10:09:30|1786.59|1768.79|1786.69|1768.89|1786.69|1768.89|1786.57|1768.77|8
1649844580000|2022-04-13 10:09:40|1786.6|1768.8|1786.54|1768.74|1786.6|1768.8|1786.51|1768.71|8
1649844590000|2022-04-13 10:09:50|1786.51|1768.71|1786.47|1768.67|1786.51|1768.71|1786.42|1768.62|8
1649844600000|2022-04-13 10:10:00|1786.5|1768.7|1787.29|1769.49|1787.29|1769.49|1786.47|1768.67|15
1649844610000|2022-04-13 10:10:10|1787.36|1769.56|1787.37|1769.57|1787.53|1769.73|1787.36|1769.56|6
1649844620000|2022-04-13 10:10:20|1787.53|1769.73|1787.53|1769.73|1787.53|1769.73|1787.53|1769.73|1
1649844630000|2022-04-13 10:10:30|1787.37|1769.57|1787.4|1769.6|1787.57|1769.77|1787.34|1769.54|10
1649844640000|2022-04-13 10:10:40|1787.57|1769.77|1787.4|1769.6|1787.57|1769.77|1787.36|1769.56|10
1649844650000|2022-04-13 10:10:50|1787.57|1769.77|1787.4|1769.6|1787.57|1769.77|1787.4|1769.6|6
1649844710000|2022-04-13 10:11:50|1787.26|1769.46|1787.22|1769.42|1787.26|1769.46|1786.2|1768.4|21
1649844720000|2022-04-13 10:12:00|1786.72|1768.92|1787.3|1769.5|1787.3|1769.5|1786.72|1768.92|16
1649844730000|2022-04-13 10:12:10|1787.25|1769.45|1786.75|1768.95|1787.3|1769.5|1786.75|1768.95|20
1649844740000|2022-04-13 10:12:20|1786.76|1768.96|1786.76|1768.96|1786.8|1769|1786.75|1768.95|9
1649844750000|2022-04-13 10:12:30|1786.75|1768.95|1786.75|1768.95|1786.76|1768.96|1786.75|1768.95|5
1649844780000|2022-04-13 10:13:00|1786.6|1768.8|1785.58|1767.78|1786.6|1768.8|1785.58|1767.78|11
1649844790000|2022-04-13 10:13:10|1785.6|1767.8|1786.12|1768.32|1786.16|1768.36|1785.55|1767.75|16
1649844800000|2022-04-13 10:13:20|1786.11|1768.31|1785.78|1767.98|1786.12|1768.32|1785.78|1767.98|12
1649844810000|2022-04-13 10:13:30|1785.92|1768.12|1785.91|1768.11|1785.92|1768.12|1785.91|1768.11|2
1649844820000|2022-04-13 10:13:40|1785.9|1768.1|1785.69|1767.89|1786.35|1768.55|1785.66|1767.86|20
1649844830000|2022-04-13 10:13:50|1785.63|1767.83|1785.84|1768.04|1785.84|1768.04|1785.6|1767.8|13
1649844840000|2022-04-13 10:14:00|1786.01|1768.21|1785.81|1768.01|1786.01|1768.21|1785.8|1768|12
1649844850000|2022-04-13 10:14:10|1786.01|1768.21|1785.55|1767.75|1786.4|1768.6|1785.55|1767.75|20
1649844860000|2022-04-13 10:14:20|1785.5|1767.7|1785.63|1767.83|1785.72|1767.92|1785.45|1767.65|10
1649844870000|2022-04-13 10:14:30|1785.77|1767.97|1785.4|1767.6|1785.77|1767.97|1785.4|1767.6|22
1649844880000|2022-04-13 10:14:40|1785.2|1767.4|1785.17|1767.37|1785.4|1767.6|1784.99|1767.19|20
1649844890000|2022-04-13 10:14:50|1785.25|1767.45|1785.14|1767.34|1785.32|1767.52|1784.99|1767.19|6
1649844900000|2022-04-13 10:15:00|1785.16|1767.36|1785.6|1767.8|1785.6|1767.8|1785.16|1767.36|9
1649844910000|2022-04-13 10:15:10|1785.63|1767.83|1785.04|1767.24|1785.63|1767.83|1784.95|1767.15|14
1649844920000|2022-04-13 10:15:20|1785.03|1767.23|1784.78|1766.98|1785.03|1767.23|1784.78|1766.98|9
1649844930000|2022-04-13 10:15:30|1784.79|1766.99|1785.01|1767.21|1785.1|1767.3|1784.75|1766.95|15
1649844940000|2022-04-13 10:15:40|1784.6|1766.8|1785.01|1767.21|1785.02|1767.22|1784.6|1766.8|22
1649844950000|2022-04-13 10:15:50|1784.9|1767.1|1783.25|1765.45|1784.9|1767.1|1782.98|1765.18|23
1649844960000|2022-04-13 10:16:00|1783.28|1765.48|1781.7|1763.9|1783.28|1765.48|1781.7|1763.9|8
1649844970000|2022-04-13 10:16:10|1781.34|1763.54|1779.4|1761.6|1781.34|1763.54|1779.4|1761.6|7
1649844980000|2022-04-13 10:16:20|1779.35|1761.55|1778.4|1760.6|1779.4|1761.6|1778.4|1760.6|17
1649844990000|2022-04-13 10:16:30|1778.9|1761.1|1778.9|1761.1|1778.9|1761.1|1778.9|1761.1|1
1649845000000|2022-04-13 10:16:40|1778.4|1760.6|1776.9|1759.1|1778.4|1760.6|1776.9|1759.1|11
1649845010000|2022-04-13 10:16:50|1776.4|1758.6|1776.4|1758.6|1776.4|1758.6|1776.4|1758.6|1
1649845020000|2022-04-13 10:17:00|1775.9|1758.1|1776.05|1758.25|1776.27|1758.47|1775.4|1757.6|11
1649845030000|2022-04-13 10:17:10|1776|1758.2|1776.22|1758.42|1776.3|1758.5|1775.7|1757.9|23
1649845040000|2022-04-13 10:17:20|1775.95|1758.15|1774.95|1757.15|1776.3|1758.5|1774.9|1757.1|8
1649845050000|2022-04-13 10:17:30|1774.4|1756.6|1775.41|1757.61|1775.41|1757.61|1774.23|1756.43|14
1649845060000|2022-04-13 10:17:40|1775.46|1757.66|1775.74|1757.94|1775.96|1758.16|1775.44|1757.64|12
1649845070000|2022-04-13 10:17:50|1775.82|1758.02|1775.57|1757.77|1776.02|1758.22|1775.57|1757.77|18
1649845080000|2022-04-13 10:18:00|1775.55|1757.75|1776.35|1758.55|1776.35|1758.55|1775.55|1757.75|21
1649845090000|2022-04-13 10:18:10|1776.41|1758.61|1776.64|1758.84|1776.76|1758.96|1776.41|1758.61|22
1649845100000|2022-04-13 10:18:20|1776.65|1758.85|1776.8|1759|1776.81|1759.01|1776.64|1758.84|13
1649845110000|2022-04-13 10:18:30|1776.77|1758.97|1777.05|1759.25|1777.05|1759.25|1776.75|1758.95|11
1649845120000|2022-04-13 10:18:40|1777.03|1759.23|1777.6|1759.8|1777.6|1759.8|1776.8|1759|20
1649845130000|2022-04-13 10:18:50|1777.59|1759.79|1776.75|1758.95|1777.62|1759.82|1776.71|1758.91|11
1649845140000|2022-04-13 10:19:00|1776.69|1758.89|1775.76|1757.96|1776.75|1758.95|1775.53|1757.73|19
1649845150000|2022-04-13 10:19:10|1775.72|1757.92|1775.68|1757.88|1775.72|1757.92|1775.54|1757.74|16
1649845160000|2022-04-13 10:19:20|1775.66|1757.86|1775.74|1757.94|1775.74|1757.94|1775.42|1757.62|18
1649845170000|2022-04-13 10:19:30|1775.76|1757.96|1776.39|1758.59|1776.39|1758.59|1775.74|1757.94|15
1649845180000|2022-04-13 10:19:40|1776.4|1758.6|1779.16|1761.36|1779.16|1761.36|1776.36|1758.56|16
1649845190000|2022-04-13 10:19:50|1779.4|1761.6|1779.4|1761.6|1779.4|1761.6|1779.23|1761.43|10
1649845200000|2022-04-13 10:20:00|1779.57|1761.77|1780.03|1762.23|1780.04|1762.24|1779.57|1761.77|9
1649845210000|2022-04-13 10:20:10|1780.38|1762.58|1779.4|1761.6|1780.39|1762.59|1779.36|1761.56|16
1649845220000|2022-04-13 10:20:20|1779.6|1761.8|1779.37|1761.57|1779.6|1761.8|1779.36|1761.56|9
1649845230000|2022-04-13 10:20:30|1779.45|1761.65|1779.62|1761.82|1779.68|1761.88|1779.4|1761.6|8
1649845240000|2022-04-13 10:20:40|1779.65|1761.85|1779.42|1761.62|1779.67|1761.87|1779.34|1761.54|17
1649845250000|2022-04-13 10:20:50|1779.43|1761.63|1778.63|1760.83|1779.43|1761.63|1777.68|1759.88|32
1649845260000|2022-04-13 10:21:00|1778.61|1760.81|1778.33|1760.53|1778.61|1760.81|1778.17|1760.37|4
1649845270000|2022-04-13 10:21:10|1778.12|1760.32|1776.46|1758.66|1778.12|1760.32|1776.46|1758.66|14
1649845280000|2022-04-13 10:21:20|1776.51|1758.71|1776.47|1758.67|1776.52|1758.72|1776.46|1758.66|8
1649845290000|2022-04-13 10:21:30|1776.4|1758.6|1776.5|1758.7|1776.51|1758.71|1776.28|1758.48|11
1649845300000|2022-04-13 10:21:40|1776.51|1758.71|1776.52|1758.72|1776.52|1758.72|1776.5|1758.7|6
1649845310000|2022-04-13 10:21:50|1776.51|1758.71|1776.5|1758.7|1776.52|1758.72|1776.48|1758.68|11
1649845320000|2022-04-13 10:22:00|1776.45|1758.65|1776.39|1758.59|1776.45|1758.65|1776.23|1758.43|14
1649845330000|2022-04-13 10:22:10|1776.4|1758.6|1776.35|1758.55|1776.45|1758.65|1776.35|1758.55|9
1649845340000|2022-04-13 10:22:20|1776.36|1758.56|1775.65|1757.85|1776.4|1758.6|1775.65|1757.85|18
1649845350000|2022-04-13 10:22:30|1775.43|1757.63|1774.95|1757.15|1775.43|1757.63|1774.95|1757.15|14
1649845360000|2022-04-13 10:22:40|1775.04|1757.24|1774.62|1756.82|1775.04|1757.24|1774.62|1756.82|10
1649845370000|2022-04-13 10:22:50|1774.54|1756.74|1774.55|1756.75|1774.6|1756.8|1774.49|1756.69|5
1649845380000|2022-04-13 10:23:00|1774.6|1756.8|1774.4|1756.6|1774.6|1756.8|1774.3|1756.5|8
1649845390000|2022-04-13 10:23:10|1774.35|1756.55|1774.58|1756.78|1774.66|1756.86|1774.34|1756.54|11
1649845400000|2022-04-13 10:23:20|1774.6|1756.8|1774.86|1757.06|1775.48|1757.68|1774.59|1756.79|20
1649845410000|2022-04-13 10:23:30|1774.85|1757.05|1775.15|1757.35|1775.23|1757.43|1774.79|1756.99|13
1649845420000|2022-04-13 10:23:40|1775.14|1757.34|1775.4|1757.6|1775.42|1757.62|1775.1|1757.3|14
1649845430000|2022-04-13 10:23:50|1775.39|1757.59|1775.14|1757.34|1775.39|1757.59|1775.03|1757.23|20
1649845440000|2022-04-13 10:24:00|1775.27|1757.47|1775.66|1757.86|1775.66|1757.86|1774.96|1757.16|22
1649845450000|2022-04-13 10:24:10|1775.49|1757.69|1775.5|1757.7|1775.69|1757.89|1775.45|1757.65|19
1649845460000|2022-04-13 10:24:20|1775.49|1757.69|1774.9|1757.1|1775.55|1757.75|1774.67|1756.87|27
1649845470000|2022-04-13 10:24:30|1774.89|1757.09|1774.79|1756.99|1774.99|1757.19|1774.68|1756.88|10
1649845480000|2022-04-13 10:24:40|1774.8|1757|1774.53|1756.73|1774.8|1757|1774.4|1756.6|20
1649845490000|2022-04-13 10:24:50|1774.55|1756.75|1774.65|1756.85|1774.65|1756.85|1774.54|1756.74|3
1649845500000|2022-04-13 10:25:00|1774.74|1756.94|1774.59|1756.79|1774.84|1757.04|1774.59|1756.79|16
1649845510000|2022-04-13 10:25:10|1774.64|1756.84|1774.49|1756.69|1774.7|1756.9|1774.49|1756.69|8
1649845520000|2022-04-13 10:25:20|1774.52|1756.72|1774.45|1756.65|1774.54|1756.74|1774.42|1756.62|14
1649845530000|2022-04-13 10:25:30|1774.47|1756.67|1774.38|1756.58|1774.54|1756.74|1774.38|1756.58|14
1649845540000|2022-04-13 10:25:40|1774.35|1756.55|1773.1|1755.3|1774.36|1756.56|1773.1|1755.3|15
1649845550000|2022-04-13 10:25:50|1773.15|1755.35|1772.57|1754.77|1773.19|1755.39|1772.35|1754.55|17
1649845560000|2022-04-13 10:26:00|1772.52|1754.72|1771.54|1753.74|1773.19|1755.39|1771.54|1753.74|20
1649845570000|2022-04-13 10:26:10|1771.65|1753.85|1770.51|1752.71|1772.25|1754.45|1770.05|1752.25|27
1649845580000|2022-04-13 10:26:20|1770.58|1752.78|1770.31|1752.51|1770.58|1752.78|1769.25|1751.45|20
1649845590000|2022-04-13 10:26:30|1770.33|1752.53|1766.8|1749|1770.37|1752.57|1766.6|1748.8|24
1649845600000|2022-04-13 10:26:40|1766.79|1748.99|1765.51|1747.71|1766.93|1749.13|1765.38|1747.58|31
1649845610000|2022-04-13 10:26:50|1765.52|1747.72|1766.88|1749.08|1766.9|1749.1|1765.4|1747.6|33
1649845620000|2022-04-13 10:27:00|1766.98|1749.18|1767.46|1749.66|1767.67|1749.87|1766.66|1748.86|24
1649845630000|2022-04-13 10:27:10|1767.43|1749.63|1767.04|1749.24|1767.43|1749.63|1766.92|1749.12|20
1649845640000|2022-04-13 10:27:20|1767.01|1749.21|1767.11|1749.31|1767.29|1749.49|1767.01|1749.21|25
1649845650000|2022-04-13 10:27:30|1767.17|1749.37|1769.26|1751.46|1769.26|1751.46|1767.17|1749.37|31
1649845660000|2022-04-13 10:27:40|1769.06|1751.26|1769.65|1751.85|1769.7|1751.9|1768.46|1750.66|20
1649845670000|2022-04-13 10:27:50|1769.66|1751.86|1769.69|1751.89|1769.69|1751.89|1769.65|1751.85|10
1649845680000|2022-04-13 10:28:00|1769.67|1751.87|1770.4|1752.6|1770.45|1752.65|1769.39|1751.59|22
1649845690000|2022-04-13 10:28:10|1770.55|1752.75|1769.73|1751.93|1770.55|1752.75|1769.68|1751.88|12
1649845700000|2022-04-13 10:28:20|1769.75|1751.95|1767.82|1750.02|1769.89|1752.09|1767.74|1749.94|24
1649845710000|2022-04-13 10:28:30|1767.63|1749.83|1768.37|1750.57|1768.4|1750.6|1767.03|1749.23|23
1649845720000|2022-04-13 10:28:40|1768.52|1750.72|1768.09|1750.29|1768.69|1750.89|1768.09|1750.29|27
1649845730000|2022-04-13 10:28:50|1768.12|1750.32|1768.15|1750.35|1768.41|1750.61|1767.6|1749.8|34
1649845740000|2022-04-13 10:29:00|1768.16|1750.36|1767.72|1749.92|1768.43|1750.63|1767.68|1749.88|29
1649845750000|2022-04-13 10:29:10|1767.69|1749.89|1768.17|1750.37|1768.21|1750.41|1767.69|1749.89|22
1649845760000|2022-04-13 10:29:20|1768.18|1750.38|1767.84|1750.04|1768.21|1750.41|1767.8|1750|19
1649845770000|2022-04-13 10:29:30|1767.93|1750.13|1769.34|1751.54|1769.56|1751.76|1767.84|1750.04|28
1649845780000|2022-04-13 10:29:40|1769.37|1751.57|1769.95|1752.15|1770.18|1752.38|1769.34|1751.54|21
1649845790000|2022-04-13 10:29:50|1770.12|1752.32|1770.49|1752.69|1770.49|1752.69|1770.12|1752.32|5
1649845800000|2022-04-13 10:30:00|1770.35|1752.55|1770.1|1752.3|1770.62|1752.82|1769.9|1752.1|19
1649845810000|2022-04-13 10:30:10|1770.11|1752.31|1770.33|1752.53|1770.35|1752.55|1770.1|1752.3|15
1649845820000|2022-04-13 10:30:20|1770.3|1752.5|1770.15|1752.35|1770.32|1752.52|1770.06|1752.26|17
1649845830000|2022-04-13 10:30:30|1770.12|1752.32|1770.17|1752.37|1770.17|1752.37|1770.1|1752.3|10
1649845840000|2022-04-13 10:30:40|1770.18|1752.38|1770.33|1752.53|1770.33|1752.53|1770.18|1752.38|7
1649845850000|2022-04-13 10:30:50|1770.3|1752.5|1770.3|1752.5|1770.33|1752.53|1770.18|1752.38|13
1649845860000|2022-04-13 10:31:00|1770.31|1752.51|1771.44|1753.64|1771.65|1753.85|1770.18|1752.38|23
1649845870000|2022-04-13 10:31:10|1771.35|1753.55|1771.21|1753.41|1771.45|1753.65|1771|1753.2|16
1649845880000|2022-04-13 10:31:20|1771.18|1753.38|1771.07|1753.27|1771.21|1753.41|1770.87|1753.07|13
1649845890000|2022-04-13 10:31:30|1770.96|1753.16|1769.68|1751.88|1770.96|1753.16|1769.66|1751.86|20
1649845900000|2022-04-13 10:31:40|1769.56|1751.76|1770.35|1752.55|1770.35|1752.55|1769.47|1751.67|21
1649845910000|2022-04-13 10:31:50|1770.27|1752.47|1769.14|1751.34|1770.27|1752.47|1769.12|1751.32|25
1649845920000|2022-04-13 10:32:00|1768.9|1751.1|1769.05|1751.25|1769.25|1751.45|1768.89|1751.09|17
1649845930000|2022-04-13 10:32:10|1769.24|1751.44|1768.9|1751.1|1769.25|1751.45|1768.9|1751.1|9
1649845940000|2022-04-13 10:32:20|1768.55|1750.75|1769.1|1751.3|1769.1|1751.3|1768.55|1750.75|4
1649845950000|2022-04-13 10:32:30|1769.17|1751.37|1769.46|1751.66|1769.47|1751.67|1769.17|1751.37|16
1649845960000|2022-04-13 10:32:40|1769.35|1751.55|1769.64|1751.84|1770.31|1752.51|1768.94|1751.14|28
1649845970000|2022-04-13 10:32:50|1769.65|1751.85|1769.17|1751.37|1769.92|1752.12|1769.05|1751.25|14
1649845980000|2022-04-13 10:33:00|1769.14|1751.34|1768.34|1750.54|1769.17|1751.37|1768.31|1750.51|13
1649845990000|2022-04-13 10:33:10|1768.35|1750.55|1768.3|1750.5|1768.35|1750.55|1768.22|1750.42|4
1649846000000|2022-04-13 10:33:20|1768.25|1750.45|1767.18|1749.38|1768.25|1750.45|1767.18|1749.38|22
1649846010000|2022-04-13 10:33:30|1767.23|1749.43|1766.15|1748.35|1767.27|1749.47|1766.12|1748.32|19
1649846020000|2022-04-13 10:33:40|1766.14|1748.34|1765.33|1747.53|1766.14|1748.34|1765.33|1747.53|9
1649846030000|2022-04-13 10:33:50|1765.34|1747.54|1765.09|1747.29|1765.36|1747.56|1765.03|1747.23|8
1649846040000|2022-04-13 10:34:00|1765.3|1747.5|1765.38|1747.58|1765.38|1747.58|1765.21|1747.41|7
1649846050000|2022-04-13 10:34:10|1765.45|1747.65|1767.21|1749.41|1767.21|1749.41|1765.45|1747.65|34
1649846060000|2022-04-13 10:34:20|1767.17|1749.37|1767.27|1749.47|1767.29|1749.49|1767.13|1749.33|17
1649846070000|2022-04-13 10:34:30|1767.26|1749.46|1766.6|1748.8|1767.26|1749.46|1766.57|1748.77|19
1649846080000|2022-04-13 10:34:40|1766.73|1748.93|1766.67|1748.87|1766.73|1748.93|1766.59|1748.79|15
1649846090000|2022-04-13 10:34:50|1766.7|1748.9|1767.91|1750.11|1768.01|1750.21|1766.6|1748.8|25
1649846100000|2022-04-13 10:35:00|1768.01|1750.21|1768.29|1750.49|1768.29|1750.49|1767.52|1749.72|16
1649846110000|2022-04-13 10:35:10|1768.33|1750.53|1768.97|1751.17|1768.97|1751.17|1767.82|1750.02|14
1649846120000|2022-04-13 10:35:20|1769.04|1751.24|1770.03|1752.23|1770.42|1752.62|1769.04|1751.24|18
1649846130000|2022-04-13 10:35:30|1769.97|1752.17|1769.35|1751.55|1770.03|1752.23|1769.35|1751.55|12
1649846140000|2022-04-13 10:35:40|1769.48|1751.68|1768.45|1750.65|1769.48|1751.68|1768.45|1750.65|19
1649846150000|2022-04-13 10:35:50|1768.52|1750.72|1768.47|1750.67|1768.57|1750.77|1768.38|1750.58|24
1649846160000|2022-04-13 10:36:00|1768.85|1751.05|1768.44|1750.64|1768.88|1751.08|1768.32|1750.52|17
1649846170000|2022-04-13 10:36:10|1768.45|1750.65|1767.82|1750.02|1768.5|1750.7|1767.77|1749.97|21
1649846180000|2022-04-13 10:36:20|1767.75|1749.95|1767.51|1749.71|1767.87|1750.07|1767.45|1749.65|19
1649846190000|2022-04-13 10:36:30|1767.52|1749.72|1767.59|1749.79|1767.59|1749.79|1767.47|1749.67|9
1649846200000|2022-04-13 10:36:40|1767.6|1749.8|1767.94|1750.14|1768|1750.2|1767.6|1749.8|15
1649846210000|2022-04-13 10:36:50|1767.96|1750.16|1767.91|1750.11|1768.03|1750.23|1767.61|1749.81|16
1649846220000|2022-04-13 10:37:00|1767.6|1749.8|1767.59|1749.79|1767.91|1750.11|1767.51|1749.71|10
1649846230000|2022-04-13 10:37:10|1767.61|1749.81|1767.87|1750.07|1768.02|1750.22|1767.55|1749.75|17
1649846240000|2022-04-13 10:37:20|1767.88|1750.08|1768.02|1750.22|1768.06|1750.26|1767.61|1749.81|20
1649846250000|2022-04-13 10:37:30|1768.06|1750.26|1768.02|1750.22|1768.06|1750.26|1767.93|1750.13|18
1649846260000|2022-04-13 10:37:40|1768.03|1750.23|1769.53|1751.73|1769.57|1751.77|1768.03|1750.23|19
1649846270000|2022-04-13 10:37:50|1769.61|1751.81|1770.11|1752.31|1770.17|1752.37|1769.61|1751.81|15
1649846280000|2022-04-13 10:38:00|1770.12|1752.32|1770.39|1752.59|1770.41|1752.61|1770.12|1752.32|15
1649846290000|2022-04-13 10:38:10|1770.59|1752.79|1771.4|1753.6|1771.4|1753.6|1770.57|1752.77|9
1649846300000|2022-04-13 10:38:20|1771.3|1753.5|1772.07|1754.27|1772.07|1754.27|1771.3|1753.5|9
1649846310000|2022-04-13 10:38:30|1771.85|1754.05|1771.8|1754|1771.85|1754.05|1771.69|1753.89|5
1649846320000|2022-04-13 10:38:40|1771.85|1754.05|1771.8|1754|1771.97|1754.17|1771.8|1754|6
1649846330000|2022-04-13 10:38:50|1771.85|1754.05|1771.7|1753.9|1771.9|1754.1|1771.7|1753.9|4
1649846340000|2022-04-13 10:39:00|1771.55|1753.75|1772.2|1754.4|1772.2|1754.4|1771.55|1753.75|4
1649846350000|2022-04-13 10:39:10|1771.9|1754.1|1772.72|1754.92|1772.72|1754.92|1771.86|1754.06|23
1649846360000|2022-04-13 10:39:20|1772.69|1754.89|1773.4|1755.6|1773.58|1755.78|1772.69|1754.89|7
1649846370000|2022-04-13 10:39:30|1773.5|1755.7|1773.4|1755.6|1773.5|1755.7|1773.4|1755.6|4
1649846380000|2022-04-13 10:39:40|1773.5|1755.7|1772.85|1755.05|1773.5|1755.7|1772.79|1754.99|10
1649846390000|2022-04-13 10:39:50|1772.8|1755|1772|1754.2|1772.8|1755|1771.64|1753.84|9
1649846400000|2022-04-13 10:40:00|1772.08|1754.28|1771.55|1753.75|1772.08|1754.28|1771.39|1753.59|22
1649846410000|2022-04-13 10:40:10|1771.44|1753.64|1771.7|1753.9|1771.7|1753.9|1771.44|1753.64|3
1649846420000|2022-04-13 10:40:20|1771.47|1753.67|1771.58|1753.78|1771.7|1753.9|1771.47|1753.67|9
1649846430000|2022-04-13 10:40:30|1771.56|1753.76|1772.18|1754.38|1772.18|1754.38|1771.56|1753.76|13
1649846440000|2022-04-13 10:40:40|1772.2|1754.4|1771.67|1753.87|1772.2|1754.4|1771.64|1753.84|7
1649846450000|2022-04-13 10:40:50|1771.7|1753.9|1771.64|1753.84|1771.7|1753.9|1771.62|1753.82|7
1649846460000|2022-04-13 10:41:00|1771.65|1753.85|1771.64|1753.84|1771.7|1753.9|1771.5|1753.7|6
1649846470000|2022-04-13 10:41:10|1771.53|1753.73|1771.4|1753.6|1771.53|1753.73|1771.4|1753.6|5
1649846480000|2022-04-13 10:41:20|1771.02|1753.22|1771.41|1753.61|1771.41|1753.61|1770.9|1753.1|17
1649846490000|2022-04-13 10:41:30|1771.38|1753.58|1770.85|1753.05|1771.41|1753.61|1770.75|1752.95|19
1649846500000|2022-04-13 10:41:40|1770.9|1753.1|1770.9|1753.1|1771.02|1753.22|1770.85|1753.05|7
1649846510000|2022-04-13 10:41:50|1770.85|1753.05|1770.22|1752.42|1770.85|1753.05|1770.22|1752.42|15
1649846520000|2022-04-13 10:42:00|1770.33|1752.53|1769.7|1751.9|1770.33|1752.53|1769.7|1751.9|8
1649846530000|2022-04-13 10:42:10|1769.5|1751.7|1769.5|1751.7|1769.75|1751.95|1769.5|1751.7|3
1649846540000|2022-04-13 10:42:20|1769.9|1752.1|1770.36|1752.56|1770.41|1752.61|1769.55|1751.75|15
1649846550000|2022-04-13 10:42:30|1770.33|1752.53|1769.73|1751.93|1770.36|1752.56|1769.73|1751.93|9
1649846560000|2022-04-13 10:42:40|1769.7|1751.9|1769.78|1751.98|1770.44|1752.64|1769.7|1751.9|20
1649846570000|2022-04-13 10:42:50|1769.84|1752.04|1770.65|1752.85|1770.65|1752.85|1769.79|1751.99|9
1649846580000|2022-04-13 10:43:00|1770.63|1752.83|1771.57|1753.77|1771.8|1754|1770.6|1752.8|25
1649846590000|2022-04-13 10:43:10|1771.58|1753.78|1771.73|1753.93|1771.89|1754.09|1771.57|1753.77|20
1649846600000|2022-04-13 10:43:20|1771.63|1753.83|1771.98|1754.18|1772.2|1754.4|1771.53|1753.73|21
1649846610000|2022-04-13 10:43:30|1771.99|1754.19|1772.08|1754.28|1772.15|1754.35|1771.99|1754.19|12
1649846620000|2022-04-13 10:43:40|1772.15|1754.35|1771.55|1753.75|1772.2|1754.4|1771.55|1753.75|20
1649846630000|2022-04-13 10:43:50|1771.56|1753.76|1771.55|1753.75|1771.68|1753.88|1771.49|1753.69|20
1649846640000|2022-04-13 10:44:00|1771.65|1753.85|1771.51|1753.71|1772.2|1754.4|1771.5|1753.7|24
1649846650000|2022-04-13 10:44:10|1771.81|1754.01|1770.75|1752.95|1771.82|1754.02|1770.75|1752.95|20
1649846660000|2022-04-13 10:44:20|1770.53|1752.73|1770.48|1752.68|1770.7|1752.9|1770.43|1752.63|25
1649846670000|2022-04-13 10:44:30|1770.42|1752.62|1770.46|1752.66|1770.55|1752.75|1770.36|1752.56|23
1649846680000|2022-04-13 10:44:40|1770.47|1752.67|1769.49|1751.69|1770.6|1752.8|1769.49|1751.69|25
1649846690000|2022-04-13 10:44:50|1769.44|1751.64|1769.38|1751.58|1769.44|1751.64|1769.22|1751.42|12
1649846700000|2022-04-13 10:45:00|1769.29|1751.49|1770.35|1752.55|1770.41|1752.61|1769.29|1751.49|24
1649846710000|2022-04-13 10:45:10|1770.08|1752.28|1770.7|1752.9|1770.78|1752.98|1769.85|1752.05|30
1649846720000|2022-04-13 10:45:20|1770.69|1752.89|1771.43|1753.63|1771.52|1753.72|1770.65|1752.85|28
1649846730000|2022-04-13 10:45:30|1771.41|1753.61|1771.52|1753.72|1771.67|1753.87|1771.37|1753.57|30
1649846740000|2022-04-13 10:45:40|1771.56|1753.76|1771.64|1753.84|1771.64|1753.84|1771.43|1753.63|14
1649846750000|2022-04-13 10:45:50|1771.69|1753.89|1771.57|1753.77|1772.16|1754.36|1771.56|1753.76|18
1649846760000|2022-04-13 10:46:00|1771.59|1753.79|1771.57|1753.77|1771.65|1753.85|1771.53|1753.73|22
1649846770000|2022-04-13 10:46:10|1771.5|1753.7|1771.79|1753.99|1771.79|1753.99|1771.48|1753.68|15
1649846780000|2022-04-13 10:46:20|1771.8|1754|1771.83|1754.03|1771.84|1754.04|1771.75|1753.95|8
1649846790000|2022-04-13 10:46:30|1772.45|1754.65|1772.9|1755.1|1772.9|1755.1|1772.45|1754.65|8
1649846810000|2022-04-13 10:46:50|1772.53|1754.73|1772.38|1754.58|1772.58|1754.78|1772.19|1754.39|14
1649846820000|2022-04-13 10:47:00|1772.23|1754.43|1772.9|1755.1|1772.9|1755.1|1772.23|1754.43|4
1649846830000|2022-04-13 10:47:10|1772.4|1754.6|1771.7|1753.9|1772.4|1754.6|1771.66|1753.86|29
1649846840000|2022-04-13 10:47:20|1771.69|1753.89|1771.71|1753.91|1771.75|1753.95|1771.66|1753.86|13
1649846850000|2022-04-13 10:47:30|1771.73|1753.93|1771.7|1753.9|1772.43|1754.63|1771.5|1753.7|23
1649846860000|2022-04-13 10:47:40|1771.65|1753.85|1772.38|1754.58|1772.38|1754.58|1771.21|1753.41|24
1649846870000|2022-04-13 10:47:50|1772.31|1754.51|1772.38|1754.58|1772.38|1754.58|1772.31|1754.51|3
1649846880000|2022-04-13 10:48:00|1772.33|1754.53|1772.38|1754.58|1772.39|1754.59|1772.3|1754.5|4
1649846890000|2022-04-13 10:48:10|1772.41|1754.61|1772.45|1754.65|1772.7|1754.9|1772.4|1754.6|5
1649846900000|2022-04-13 10:48:20|1772.5|1754.7|1772.07|1754.27|1772.5|1754.7|1771.7|1753.9|17
1649846910000|2022-04-13 10:48:30|1772.06|1754.26|1771.94|1754.14|1772.09|1754.29|1771.85|1754.05|15
1649846920000|2022-04-13 10:48:40|1772|1754.2|1771.74|1753.94|1772|1754.2|1771.54|1753.74|21
1649846930000|2022-04-13 10:48:50|1771.77|1753.97|1770.55|1752.75|1771.79|1753.99|1770.55|1752.75|16
1649846940000|2022-04-13 10:49:00|1770.93|1753.13|1770.57|1752.77|1770.98|1753.18|1770.4|1752.6|14
1649846950000|2022-04-13 10:49:10|1770.62|1752.82|1770.56|1752.76|1770.62|1752.82|1770.56|1752.76|2
1649846960000|2022-04-13 10:49:20|1770.62|1752.82|1770.62|1752.82|1770.62|1752.82|1770.28|1752.48|19
1649846970000|2022-04-13 10:49:30|1770.63|1752.83|1770.5|1752.7|1770.72|1752.92|1770.43|1752.63|17
1649846980000|2022-04-13 10:49:40|1770.45|1752.65|1770.68|1752.88|1770.68|1752.88|1770.41|1752.61|15
1649846990000|2022-04-13 10:49:50|1770.75|1752.95|1770.69|1752.89|1770.77|1752.97|1770.57|1752.77|16
1649847000000|2022-04-13 10:50:00|1770.72|1752.92|1770.67|1752.87|1770.72|1752.92|1770.52|1752.72|8
1649847010000|2022-04-13 10:50:10|1770.68|1752.88|1770.45|1752.65|1770.89|1753.09|1770.45|1752.65|19
1649847020000|2022-04-13 10:50:20|1770.3|1752.5|1769.97|1752.17|1770.3|1752.5|1769.97|1752.17|13
1649847030000|2022-04-13 10:50:30|1770.1|1752.3|1770.09|1752.29|1770.1|1752.3|1769.79|1751.99|6
1649847040000|2022-04-13 10:50:40|1770.06|1752.26|1769.98|1752.18|1770.12|1752.32|1769.78|1751.98|12
1649847050000|2022-04-13 10:50:50|1769.94|1752.14|1769.6|1751.8|1769.98|1752.18|1769.6|1751.8|6
1649847060000|2022-04-13 10:51:00|1769.46|1751.66|1768.55|1750.75|1769.51|1751.71|1768.55|1750.75|20
1649847070000|2022-04-13 10:51:10|1768.39|1750.59|1767.18|1749.38|1768.39|1750.59|1767.18|1749.38|36
1649847080000|2022-04-13 10:51:20|1767.17|1749.37|1766.93|1749.13|1767.17|1749.37|1766.93|1749.13|12
1649847090000|2022-04-13 10:51:30|1766.95|1749.15|1767.11|1749.31|1767.11|1749.31|1766.89|1749.09|12
1649847100000|2022-04-13 10:51:40|1767.01|1749.21|1766.97|1749.17|1767.08|1749.28|1766.75|1748.95|11
1649847110000|2022-04-13 10:51:50|1766.96|1749.16|1767.27|1749.47|1767.45|1749.65|1766.92|1749.12|16
1649847120000|2022-04-13 10:52:00|1767.32|1749.52|1766.76|1748.96|1767.32|1749.52|1766.19|1748.39|29
1649847130000|2022-04-13 10:52:10|1766.67|1748.87|1766.21|1748.41|1766.96|1749.16|1765.88|1748.08|29
1649847140000|2022-04-13 10:52:20|1766.18|1748.38|1766.52|1748.72|1766.85|1749.05|1766.18|1748.38|24
1649847150000|2022-04-13 10:52:30|1766.39|1748.59|1766.89|1749.09|1766.89|1749.09|1766.17|1748.37|26
1649847160000|2022-04-13 10:52:40|1766.87|1749.07|1767.58|1749.78|1768.04|1750.24|1766.86|1749.06|28
1649847170000|2022-04-13 10:52:50|1767.63|1749.83|1767.63|1749.83|1767.75|1749.95|1767.58|1749.78|12
1649847180000|2022-04-13 10:53:00|1767.65|1749.85|1767.8|1750|1767.87|1750.07|1767.65|1749.85|6
1649847190000|2022-04-13 10:53:10|1767.67|1749.87|1767.63|1749.83|1767.67|1749.87|1767.58|1749.78|7
1649847200000|2022-04-13 10:53:20|1767.6|1749.8|1767.63|1749.83|1767.67|1749.87|1767.57|1749.77|15
1649847210000|2022-04-13 10:53:30|1767.73|1749.93|1766.86|1749.06|1767.73|1749.93|1766.84|1749.04|14
1649847220000|2022-04-13 10:53:40|1766.88|1749.08|1766.55|1748.75|1767.18|1749.38|1766.55|1748.75|25
1649847230000|2022-04-13 10:53:50|1766.6|1748.8|1766.59|1748.79|1766.69|1748.89|1766.54|1748.74|14
1649847240000|2022-04-13 10:54:00|1766.58|1748.78|1766.56|1748.76|1766.61|1748.81|1766.45|1748.65|10
1649847250000|2022-04-13 10:54:10|1765.73|1747.93|1764.38|1746.58|1765.74|1747.94|1764.38|1746.58|26
1649847260000|2022-04-13 10:54:20|1764.34|1746.54|1763.57|1745.77|1764.44|1746.64|1763.41|1745.61|15
1649847270000|2022-04-13 10:54:30|1761.81|1744.01|1762.68|1744.88|1762.76|1744.96|1761.61|1743.81|30
1649847280000|2022-04-13 10:54:40|1762.39|1744.59|1763.82|1746.02|1763.82|1746.02|1762.11|1744.31|27
1649847290000|2022-04-13 10:54:50|1763.97|1746.17|1764.13|1746.33|1764.42|1746.62|1763.72|1745.92|19
1649847300000|2022-04-13 10:55:00|1764.11|1746.31|1764.71|1746.91|1764.8|1747|1763.96|1746.16|22
1649847310000|2022-04-13 10:55:10|1764.72|1746.92|1765.1|1747.3|1765.1|1747.3|1764.64|1746.84|7
1649847320000|2022-04-13 10:55:20|1765.01|1747.21|1764.67|1746.87|1765.38|1747.58|1764.67|1746.87|30
1649847330000|2022-04-13 10:55:30|1764.68|1746.88|1764.5|1746.7|1764.72|1746.92|1764.5|1746.7|4
1649847340000|2022-04-13 10:55:40|1764.51|1746.71|1763.95|1746.15|1764.51|1746.71|1763.95|1746.15|13
1649847350000|2022-04-13 10:55:50|1763.96|1746.16|1763.98|1746.18|1764.15|1746.35|1763.82|1746.02|9
1649847360000|2022-04-13 10:56:00|1763.99|1746.19|1763.64|1745.84|1763.99|1746.19|1763.61|1745.81|14
1649847370000|2022-04-13 10:56:10|1763.65|1745.85|1763.65|1745.85|1763.78|1745.98|1763.58|1745.78|10
1649847380000|2022-04-13 10:56:20|1763.69|1745.89|1762.76|1744.96|1763.69|1745.89|1762.27|1744.47|20
1649847390000|2022-04-13 10:56:30|1762.77|1744.97|1762.21|1744.41|1762.77|1744.97|1762.2|1744.4|10
1649847400000|2022-04-13 10:56:40|1762.23|1744.43|1762.97|1745.17|1763.01|1745.21|1762.23|1744.43|14
1649847410000|2022-04-13 10:56:50|1762.98|1745.18|1763.17|1745.37|1763.17|1745.37|1762.85|1745.05|21
1649847420000|2022-04-13 10:57:00|1763.23|1745.43|1764.11|1746.31|1764.17|1746.37|1762.96|1745.16|30
1649847430000|2022-04-13 10:57:10|1764.1|1746.3|1763.8|1746|1764.1|1746.3|1763.72|1745.92|12
1649847440000|2022-04-13 10:57:20|1763.86|1746.06|1764.05|1746.25|1764.42|1746.62|1763.77|1745.97|30
1649847450000|2022-04-13 10:57:30|1764.26|1746.46|1764.71|1746.91|1764.71|1746.91|1764.06|1746.26|11
1649847460000|2022-04-13 10:57:40|1764.96|1747.16|1765.5|1747.7|1765.51|1747.71|1764.96|1747.16|14
1649847470000|2022-04-13 10:57:50|1765.51|1747.71|1765.58|1747.78|1765.6|1747.8|1765.46|1747.66|18
1649847480000|2022-04-13 10:58:00|1765.78|1747.98|1766.75|1748.95|1766.78|1748.98|1765.73|1747.93|27
1649847490000|2022-04-13 10:58:10|1766.8|1749|1766.7|1748.9|1766.8|1749|1766.55|1748.75|5
1649847500000|2022-04-13 10:58:20|1766.5|1748.7|1766.66|1748.86|1766.7|1748.9|1766.5|1748.7|5
1649847510000|2022-04-13 10:58:30|1766.68|1748.88|1766.59|1748.79|1766.9|1749.1|1766.56|1748.76|15
1649847520000|2022-04-13 10:58:40|1766.66|1748.86|1766.65|1748.85|1766.66|1748.86|1766.53|1748.73|10
1649847530000|2022-04-13 10:58:50|1766.58|1748.78|1766.56|1748.76|1767.56|1749.76|1766.56|1748.76|17
1649847540000|2022-04-13 10:59:00|1766.5|1748.7|1765.5|1747.7|1766.5|1748.7|1765.5|1747.7|22
1649847550000|2022-04-13 10:59:10|1765.85|1748.05|1765.57|1747.77|1765.85|1748.05|1765.5|1747.7|17
1649847560000|2022-04-13 10:59:20|1765.6|1747.8|1765.5|1747.7|1765.6|1747.8|1765.5|1747.7|2
1649847570000|2022-04-13 10:59:30|1765.55|1747.75|1766.03|1748.23|1766.03|1748.23|1765.55|1747.75|17
1649847580000|2022-04-13 10:59:40|1765.98|1748.18|1765.86|1748.06|1766.18|1748.38|1765.86|1748.06|15
1649847590000|2022-04-13 10:59:50|1765.82|1748.02|1766.1|1748.3|1766.25|1748.45|1765.72|1747.92|21
1649847600000|2022-04-13 11:00:00|1766.13|1748.33|1766.24|1748.44|1766.68|1748.88|1765.93|1748.13|35
1649847610000|2022-04-13 11:00:10|1766.31|1748.51|1766.15|1748.35|1766.36|1748.56|1765.88|1748.08|17
1649847620000|2022-04-13 11:00:20|1765.94|1748.14|1765.76|1747.96|1765.94|1748.14|1765.76|1747.96|10
1649847630000|2022-04-13 11:00:30|1765.75|1747.95|1766.59|1748.79|1766.59|1748.79|1765.47|1747.67|32
1649847640000|2022-04-13 11:00:40|1766.82|1749.02|1767.58|1749.78|1767.58|1749.78|1766.49|1748.69|28
1649847650000|2022-04-13 11:00:50|1767.61|1749.81|1767.55|1749.75|1767.65|1749.85|1766.7|1748.9|20
1649847660000|2022-04-13 11:01:00|1767.4|1749.6|1768.11|1750.31|1768.74|1750.94|1767.14|1749.34|35
1649847670000|2022-04-13 11:01:10|1768.12|1750.32|1765.37|1747.57|1768.12|1750.32|1764.9|1747.1|26
1649847680000|2022-04-13 11:01:20|1765|1747.2|1765.02|1747.22|1765.15|1747.35|1764.85|1747.05|33
1649847690000|2022-04-13 11:01:30|1765.03|1747.23|1765.06|1747.26|1765.06|1747.26|1764.71|1746.91|16
1649847700000|2022-04-13 11:01:40|1764.72|1746.92|1764.74|1746.94|1765.01|1747.21|1764.69|1746.89|14
1649847710000|2022-04-13 11:01:50|1764.77|1746.97|1765.17|1747.37|1765.21|1747.41|1764.77|1746.97|18
1649847720000|2022-04-13 11:02:00|1765.21|1747.41|1766.15|1748.35|1766.15|1748.35|1765.21|1747.41|23
1649847730000|2022-04-13 11:02:10|1766.2|1748.4|1766.63|1748.83|1766.73|1748.93|1766.17|1748.37|25
1649847740000|2022-04-13 11:02:20|1766.73|1748.93|1766.74|1748.94|1766.74|1748.94|1766.61|1748.81|20
1649847750000|2022-04-13 11:02:30|1766.72|1748.92|1767.55|1749.75|1767.55|1749.75|1766.69|1748.89|19
1649847760000|2022-04-13 11:02:40|1767.56|1749.76|1767.46|1749.66|1767.64|1749.84|1767.46|1749.66|14
1649847770000|2022-04-13 11:02:50|1767.55|1749.75|1767.92|1750.12|1767.97|1750.17|1767.5|1749.7|21
1649847780000|2022-04-13 11:03:00|1767.91|1750.11|1767.59|1749.79|1767.99|1750.19|1767.59|1749.79|17
1649847790000|2022-04-13 11:03:10|1767.54|1749.74|1767.93|1750.13|1767.93|1750.13|1767.35|1749.55|19
1649847800000|2022-04-13 11:03:20|1767.89|1750.09|1768.06|1750.26|1768.12|1750.32|1767.85|1750.05|21
1649847810000|2022-04-13 11:03:30|1768.07|1750.27|1767.75|1749.95|1768.07|1750.27|1767.56|1749.76|15
1649847820000|2022-04-13 11:03:40|1767.84|1750.04|1767.45|1749.65|1767.85|1750.05|1767.45|1749.65|14
1649847830000|2022-04-13 11:03:50|1767.47|1749.67|1767.78|1749.98|1767.82|1750.02|1767.44|1749.64|21
1649847840000|2022-04-13 11:04:00|1767.95|1750.15|1767.75|1749.95|1767.95|1750.15|1767.75|1749.95|2
1649847850000|2022-04-13 11:04:10|1767.47|1749.67|1767.75|1749.95|1767.98|1750.18|1767.47|1749.67|9
1649847860000|2022-04-13 11:04:20|1767.72|1749.92|1767.8|1750|1767.8|1750|1767.5|1749.7|13
1649847870000|2022-04-13 11:04:30|1767.75|1749.95|1767.75|1749.95|1767.8|1750|1767.7|1749.9|7
1649847880000|2022-04-13 11:04:40|1767.74|1749.94|1766.87|1749.07|1767.75|1749.95|1766.78|1748.98|20
1649847890000|2022-04-13 11:04:50|1766.88|1749.08|1765.82|1748.02|1766.88|1749.08|1765.82|1748.02|12
1649847900000|2022-04-13 11:05:00|1765.85|1748.05|1765.89|1748.09|1766.05|1748.25|1765.55|1747.75|17
1649847910000|2022-04-13 11:05:10|1765.88|1748.08|1766.05|1748.25|1766.26|1748.46|1765.68|1747.88|12
1649847920000|2022-04-13 11:05:20|1766.27|1748.47|1766.61|1748.81|1766.61|1748.81|1766.14|1748.34|14
1649847930000|2022-04-13 11:05:30|1766.86|1749.06|1767.4|1749.6|1767.4|1749.6|1766.86|1749.06|7
1649847940000|2022-04-13 11:05:40|1767.5|1749.7|1766.78|1748.98|1767.5|1749.7|1766.78|1748.98|10
1649847950000|2022-04-13 11:05:50|1766.79|1748.99|1766.73|1748.93|1767.22|1749.42|1766.72|1748.92|10
1649847960000|2022-04-13 11:06:00|1766.74|1748.94|1766.61|1748.81|1767.12|1749.32|1766.61|1748.81|7
1649847970000|2022-04-13 11:06:10|1767.06|1749.26|1766.55|1748.75|1767.06|1749.26|1766.55|1748.75|6
1649847980000|2022-04-13 11:06:20|1766.56|1748.76|1766.61|1748.81|1766.61|1748.81|1766.56|1748.76|6
1649847990000|2022-04-13 11:06:30|1766.54|1748.74|1766.61|1748.81|1766.73|1748.93|1766.54|1748.74|8
1649848000000|2022-04-13 11:06:40|1766.8|1749|1766.76|1748.96|1766.97|1749.17|1766.61|1748.81|5
1649848010000|2022-04-13 11:06:50|1767.15|1749.35|1766.61|1748.81|1767.4|1749.6|1766.61|1748.81|7
1649848020000|2022-04-13 11:07:00|1766.53|1748.73|1766.97|1749.17|1767.03|1749.23|1766.53|1748.73|7
1649848030000|2022-04-13 11:07:10|1767|1749.2|1767|1749.2|1767|1749.2|1767|1749.2|1
1649848040000|2022-04-13 11:07:20|1767.09|1749.29|1767.01|1749.21|1767.25|1749.45|1766.9|1749.1|16
1649848050000|2022-04-13 11:07:30|1766.97|1749.17|1767.53|1749.73|1767.75|1749.95|1766.97|1749.17|13
1649848060000|2022-04-13 11:07:40|1767.65|1749.85|1767.4|1749.6|1767.65|1749.85|1767.4|1749.6|5
1649848070000|2022-04-13 11:07:50|1767.53|1749.73|1767.72|1749.92|1767.72|1749.92|1767.53|1749.73|2
1649848080000|2022-04-13 11:08:00|1768.06|1750.26|1767.95|1750.15|1768.29|1750.49|1767.48|1749.68|19
1649848090000|2022-04-13 11:08:10|1767.58|1749.78|1767.6|1749.8|1767.6|1749.8|1767.57|1749.77|6
1649848100000|2022-04-13 11:08:20|1767.65|1749.85|1767.63|1749.83|1767.65|1749.85|1767.63|1749.83|6
1649848110000|2022-04-13 11:08:30|1767.64|1749.84|1767.61|1749.81|1768.16|1750.36|1767.49|1749.69|13
1649848120000|2022-04-13 11:08:40|1767.54|1749.74|1768.29|1750.49|1768.29|1750.49|1767.48|1749.68|13
1649848130000|2022-04-13 11:08:50|1768.22|1750.42|1768.31|1750.51|1768.34|1750.54|1768.15|1750.35|19
1649848140000|2022-04-13 11:09:00|1768.23|1750.43|1768.19|1750.39|1768.28|1750.48|1768.16|1750.36|16
1649848150000|2022-04-13 11:09:10|1768.23|1750.43|1767.86|1750.06|1768.29|1750.49|1767.86|1750.06|17
1649848160000|2022-04-13 11:09:20|1767.82|1750.02|1766.9|1749.1|1767.83|1750.03|1766.9|1749.1|19
1649848170000|2022-04-13 11:09:30|1767.3|1749.5|1766.9|1749.1|1767.4|1749.6|1766.9|1749.1|14
1649848180000|2022-04-13 11:09:40|1766.59|1748.79|1765.79|1747.99|1766.59|1748.79|1765.7|1747.9|12
1649848190000|2022-04-13 11:09:50|1765.84|1748.04|1765.55|1747.75|1765.95|1748.15|1765.55|1747.75|17
1649848200000|2022-04-13 11:10:00|1765.85|1748.05|1767.08|1749.28|1767.27|1749.47|1765.7|1747.9|22
1649848210000|2022-04-13 11:10:10|1767.21|1749.41|1766.85|1749.05|1767.4|1749.6|1766.85|1749.05|17
1649848220000|2022-04-13 11:10:20|1766.84|1749.04|1767.12|1749.32|1767.32|1749.52|1766.75|1748.95|21
1649848230000|2022-04-13 11:10:30|1767.11|1749.31|1767.03|1749.23|1767.31|1749.51|1766.71|1748.91|15
1649848240000|2022-04-13 11:10:40|1767.1|1749.3|1767.1|1749.3|1767.27|1749.47|1767.08|1749.28|11
1649848250000|2022-04-13 11:10:50|1767.26|1749.46|1767.1|1749.3|1767.26|1749.46|1766.99|1749.19|6
1649848260000|2022-04-13 11:11:00|1767.04|1749.24|1766.66|1748.86|1767.18|1749.38|1766.66|1748.86|7
1649848270000|2022-04-13 11:11:10|1767.05|1749.25|1767.24|1749.44|1767.28|1749.48|1766.78|1748.98|14
1649848280000|2022-04-13 11:11:20|1767.14|1749.34|1767.27|1749.47|1767.27|1749.47|1767.14|1749.34|5
1649848290000|2022-04-13 11:11:30|1767.19|1749.39|1767.57|1749.77|1767.72|1749.92|1767.19|1749.39|12
1649848300000|2022-04-13 11:11:40|1767.59|1749.79|1767.6|1749.8|1767.65|1749.85|1767.54|1749.74|10
1649848310000|2022-04-13 11:11:50|1767.85|1750.05|1767.85|1750.05|1767.85|1750.05|1767.58|1749.78|7
1649848330000|2022-04-13 11:12:10|1767.6|1749.8|1767.8|1750|1767.9|1750.1|1767.6|1749.8|6
1649848340000|2022-04-13 11:12:20|1767.48|1749.68|1767.7|1749.9|1767.7|1749.9|1767.48|1749.68|3
1649848350000|2022-04-13 11:12:30|1767.8|1750|1768.14|1750.34|1768.58|1750.78|1767.59|1749.79|22
1649848360000|2022-04-13 11:12:40|1768.11|1750.31|1768.28|1750.48|1768.3|1750.5|1768.11|1750.31|13
1649848370000|2022-04-13 11:12:50|1768.18|1750.38|1767.77|1749.97|1768.19|1750.39|1767.77|1749.97|8
1649848380000|2022-04-13 11:13:00|1767.52|1749.72|1767.45|1749.65|1767.85|1750.05|1767.14|1749.34|18
1649848390000|2022-04-13 11:13:10|1767.36|1749.56|1766.95|1749.15|1767.36|1749.56|1766.87|1749.07|22
1649848400000|2022-04-13 11:13:20|1766.76|1748.96|1766.66|1748.86|1767.02|1749.22|1766.57|1748.77|13
1649848410000|2022-04-13 11:13:30|1767.03|1749.23|1766.77|1748.97|1767.08|1749.28|1766.73|1748.93|18
1649848420000|2022-04-13 11:13:40|1766.8|1749|1767.27|1749.47|1767.28|1749.48|1766.73|1748.93|19
1649848430000|2022-04-13 11:13:50|1767.29|1749.49|1766.94|1749.14|1767.29|1749.49|1766.93|1749.13|17
1649848440000|2022-04-13 11:14:00|1766.93|1749.13|1766.98|1749.18|1767.02|1749.22|1766.69|1748.89|12
1649848450000|2022-04-13 11:14:10|1767|1749.2|1766.71|1748.91|1767.14|1749.34|1766.71|1748.91|24
1649848460000|2022-04-13 11:14:20|1766.95|1749.15|1766.93|1749.13|1766.95|1749.15|1766.62|1748.82|22
1649848470000|2022-04-13 11:14:30|1766.91|1749.11|1766.82|1749.02|1766.97|1749.17|1766.78|1748.98|19
1649848480000|2022-04-13 11:14:40|1766.84|1749.04|1766.69|1748.89|1766.86|1749.06|1766.68|1748.88|18
1649848490000|2022-04-13 11:14:50|1766.65|1748.85|1766.61|1748.81|1766.69|1748.89|1766.47|1748.67|25
1649848500000|2022-04-13 11:15:00|1766.65|1748.85|1767.42|1749.62|1767.47|1749.67|1766.61|1748.81|26
1649848510000|2022-04-13 11:15:10|1767.46|1749.66|1767.98|1750.18|1768.01|1750.21|1767.43|1749.63|25
1649848520000|2022-04-13 11:15:20|1767.96|1750.16|1768.2|1750.4|1768.2|1750.4|1767.94|1750.14|19
1649848530000|2022-04-13 11:15:30|1768.25|1750.45|1768.63|1750.83|1768.83|1751.03|1768.18|1750.38|21
1649848540000|2022-04-13 11:15:40|1768.65|1750.85|1769.87|1752.07|1769.87|1752.07|1768.55|1750.75|25
1649848550000|2022-04-13 11:15:50|1769.63|1751.83|1770.49|1752.69|1770.58|1752.78|1769.63|1751.83|27
1649848560000|2022-04-13 11:16:00|1770.54|1752.74|1770.46|1752.66|1770.72|1752.92|1770.45|1752.65|21
1649848570000|2022-04-13 11:16:10|1770.47|1752.67|1770.88|1753.08|1771|1753.2|1770.47|1752.67|24
1649848580000|2022-04-13 11:16:20|1770.96|1753.16|1770.93|1753.13|1771.01|1753.21|1770.74|1752.94|28
1649848590000|2022-04-13 11:16:30|1770.91|1753.11|1770.66|1752.86|1770.94|1753.14|1770.61|1752.81|11
1649848600000|2022-04-13 11:16:40|1770.68|1752.88|1770.74|1752.94|1770.74|1752.94|1769.73|1751.93|25
1649848610000|2022-04-13 11:16:50|1770.66|1752.86|1770.77|1752.97|1770.77|1752.97|1770.63|1752.83|26
1649848620000|2022-04-13 11:17:00|1770.68|1752.88|1770.55|1752.75|1770.76|1752.96|1770.49|1752.69|23
1649848630000|2022-04-13 11:17:10|1770.34|1752.54|1770.17|1752.37|1770.34|1752.54|1769.83|1752.03|19
1649848640000|2022-04-13 11:17:20|1770.16|1752.36|1769.77|1751.97|1770.19|1752.39|1769.77|1751.97|11
1649848650000|2022-04-13 11:17:30|1769.8|1752|1769.67|1751.87|1769.8|1752|1769.67|1751.87|6
1649848660000|2022-04-13 11:17:40|1769.68|1751.88|1770.13|1752.33|1770.33|1752.53|1769.68|1751.88|28
1649848670000|2022-04-13 11:17:50|1770.09|1752.29|1770.27|1752.47|1770.29|1752.49|1770.09|1752.29|13
1649848680000|2022-04-13 11:18:00|1770.18|1752.38|1769.84|1752.04|1770.26|1752.46|1769.83|1752.03|19
1649848690000|2022-04-13 11:18:10|1769.92|1752.12|1770.16|1752.36|1770.28|1752.48|1769.88|1752.08|19
1649848700000|2022-04-13 11:18:20|1770.2|1752.4|1770.74|1752.94|1770.79|1752.99|1770.1|1752.3|28
1649848710000|2022-04-13 11:18:30|1770.78|1752.98|1770.81|1753.01|1770.81|1753.01|1770.54|1752.74|19
1649848720000|2022-04-13 11:18:40|1770.82|1753.02|1770.87|1753.07|1770.87|1753.07|1770.59|1752.79|17
1649848730000|2022-04-13 11:18:50|1770.94|1753.14|1771.22|1753.42|1771.22|1753.42|1770.77|1752.97|23
1649848740000|2022-04-13 11:19:00|1771.25|1753.45|1771.18|1753.38|1771.36|1753.56|1770.94|1753.14|25
1649848750000|2022-04-13 11:19:10|1771.09|1753.29|1771.05|1753.25|1771.28|1753.48|1771.05|1753.25|12
1649848760000|2022-04-13 11:19:20|1771.04|1753.24|1770.97|1753.17|1771.12|1753.32|1770.65|1752.85|10
1649848770000|2022-04-13 11:19:30|1770.96|1753.16|1770.98|1753.18|1770.99|1753.19|1770.92|1753.12|8
1649848780000|2022-04-13 11:19:40|1770.97|1753.17|1770.99|1753.19|1771.01|1753.21|1770.6|1752.8|7
1649848790000|2022-04-13 11:19:50|1771|1753.2|1771|1753.2|1771.03|1753.23|1770.98|1753.18|8
1649848800000|2022-04-13 11:20:00|1771.06|1753.26|1771.45|1753.65|1771.45|1753.65|1770.69|1752.89|14
1649848810000|2022-04-13 11:20:10|1771.44|1753.64|1771.44|1753.64|1771.44|1753.64|1771.41|1753.61|3
1649848820000|2022-04-13 11:20:20|1771.49|1753.69|1771.67|1753.87|1771.85|1754.05|1771.49|1753.69|5
1649848830000|2022-04-13 11:20:30|1771.54|1753.74|1771.68|1753.88|1771.93|1754.13|1771.5|1753.7|6
1649848840000|2022-04-13 11:20:40|1771.81|1754.01|1771.59|1753.79|1771.81|1754.01|1771.59|1753.79|5
1649848850000|2022-04-13 11:20:50|1771.45|1753.65|1771.51|1753.71|1771.51|1753.71|1771.43|1753.63|6
1649848860000|2022-04-13 11:21:00|1771.47|1753.67|1771.62|1753.82|1771.83|1754.03|1771.26|1753.46|16
1649848870000|2022-04-13 11:21:10|1771.63|1753.83|1771.6|1753.8|1771.63|1753.83|1771.6|1753.8|6
1649848880000|2022-04-13 11:21:20|1771.61|1753.81|1772.4|1754.6|1772.4|1754.6|1771.54|1753.74|11
1649848900000|2022-04-13 11:21:40|1772.49|1754.69|1772.49|1754.69|1772.55|1754.75|1772.19|1754.39|9
1649848920000|2022-04-13 11:22:00|1772.42|1754.62|1772.42|1754.62|1772.42|1754.62|1772.42|1754.62|1
1649848930000|2022-04-13 11:22:10|1772.49|1754.69|1772.49|1754.69|1772.49|1754.69|1772.49|1754.69|1
1649848960000|2022-04-13 11:22:40|1772.42|1754.62|1773.3|1755.5|1773.55|1755.75|1772.35|1754.55|11
1649848970000|2022-04-13 11:22:50|1773.35|1755.55|1773.4|1755.6|1773.4|1755.6|1773.31|1755.51|3
1649848980000|2022-04-13 11:23:00|1773.36|1755.56|1772.73|1754.93|1773.4|1755.6|1772.73|1754.93|6
1649848990000|2022-04-13 11:23:10|1772.66|1754.86|1772.08|1754.28|1772.66|1754.86|1772.08|1754.28|8
1649849000000|2022-04-13 11:23:20|1772.19|1754.39|1772.23|1754.43|1772.28|1754.48|1772.03|1754.23|15
1649849010000|2022-04-13 11:23:30|1772.3|1754.5|1772.25|1754.45|1772.3|1754.5|1772.25|1754.45|2
1649849020000|2022-04-13 11:23:40|1772.27|1754.47|1772.31|1754.51|1772.38|1754.58|1772.25|1754.45|5
1649849030000|2022-04-13 11:23:50|1772.26|1754.46|1772.31|1754.51|1772.34|1754.54|1772.25|1754.45|5
1649849040000|2022-04-13 11:24:00|1772.24|1754.44|1772.25|1754.45|1772.38|1754.58|1772.2|1754.4|6
1649849050000|2022-04-13 11:24:10|1772.19|1754.39|1771.66|1753.86|1772.19|1754.39|1771.55|1753.75|6
1649849060000|2022-04-13 11:24:20|1771.7|1753.9|1771.84|1754.04|1771.87|1754.07|1771.7|1753.9|3
1649849070000|2022-04-13 11:24:30|1771.88|1754.08|1772.05|1754.25|1772.05|1754.25|1771.88|1754.08|5
1649849080000|2022-04-13 11:24:40|1771.89|1754.09|1771.89|1754.09|1771.93|1754.13|1771.89|1754.09|3
1649849090000|2022-04-13 11:24:50|1772.01|1754.21|1772.15|1754.35|1772.15|1754.35|1772.01|1754.21|4
1649849100000|2022-04-13 11:25:00|1771.98|1754.18|1772.07|1754.27|1772.07|1754.27|1771.98|1754.18|3
1649849110000|2022-04-13 11:25:10|1771.82|1754.02|1771.87|1754.07|1771.97|1754.17|1771.77|1753.97|5
1649849120000|2022-04-13 11:25:20|1771.97|1754.17|1771.92|1754.12|1771.97|1754.17|1771.77|1753.97|6
1649849130000|2022-04-13 11:25:30|1771.93|1754.13|1772.69|1754.89|1772.74|1754.94|1771.93|1754.13|12
1649849140000|2022-04-13 11:25:40|1772.74|1754.94|1772.78|1754.98|1772.82|1755.02|1772.73|1754.93|11
1649849150000|2022-04-13 11:25:50|1772.77|1754.97|1773.05|1755.25|1773.07|1755.27|1772.55|1754.75|12
1649849160000|2022-04-13 11:26:00|1772.98|1755.18|1772.86|1755.06|1773|1755.2|1772.82|1755.02|22
1649849170000|2022-04-13 11:26:10|1772.87|1755.07|1772.82|1755.02|1773.09|1755.29|1772.55|1754.75|14
1649849180000|2022-04-13 11:26:20|1772.7|1754.9|1772.83|1755.03|1772.83|1755.03|1772.7|1754.9|14
1649849190000|2022-04-13 11:26:30|1772.79|1754.99|1772.74|1754.94|1772.86|1755.06|1772.74|1754.94|12
1649849200000|2022-04-13 11:26:40|1772.82|1755.02|1773.51|1755.71|1773.75|1755.95|1772.82|1755.02|8
1649849210000|2022-04-13 11:26:50|1773.42|1755.62|1773.75|1755.95|1773.75|1755.95|1773.32|1755.52|5
1649849220000|2022-04-13 11:27:00|1773.45|1755.65|1773.75|1755.95|1773.75|1755.95|1773.45|1755.65|5
1649849230000|2022-04-13 11:27:10|1773.68|1755.88|1773.8|1756|1773.8|1756|1773.68|1755.88|3
1649849240000|2022-04-13 11:27:20|1773.75|1755.95|1772.64|1754.84|1773.75|1755.95|1772.55|1754.75|20
1649849250000|2022-04-13 11:27:30|1772.81|1755.01|1773.3|1755.5|1773.31|1755.51|1772.77|1754.97|8
1649849260000|2022-04-13 11:27:40|1773.36|1755.56|1773.45|1755.65|1773.45|1755.65|1773.36|1755.56|3
1649849270000|2022-04-13 11:27:50|1773.39|1755.59|1773.85|1756.05|1773.85|1756.05|1773.39|1755.59|4
1649849280000|2022-04-13 11:28:00|1774.07|1756.27|1773.68|1755.88|1774.35|1756.55|1773.68|1755.88|6
1649849290000|2022-04-13 11:28:10|1773.8|1756|1774.3|1756.5|1774.4|1756.6|1773.63|1755.83|12
1649849300000|2022-04-13 11:28:20|1774.35|1756.55|1774.29|1756.49|1774.45|1756.65|1774.29|1756.49|16
1649849310000|2022-04-13 11:28:30|1774.32|1756.52|1773.69|1755.89|1774.34|1756.54|1773.68|1755.88|17
1649849320000|2022-04-13 11:28:40|1773.7|1755.9|1773.35|1755.55|1773.8|1756|1773.17|1755.37|23
1649849330000|2022-04-13 11:28:50|1773.34|1755.54|1773.31|1755.51|1773.34|1755.54|1773.13|1755.33|15
1649849340000|2022-04-13 11:29:00|1773.3|1755.5|1773.12|1755.32|1773.43|1755.63|1773.04|1755.24|22
1649849350000|2022-04-13 11:29:10|1773.11|1755.31|1772.32|1754.52|1773.11|1755.31|1772.31|1754.51|15
1649849360000|2022-04-13 11:29:20|1772.31|1754.51|1772.65|1754.85|1772.68|1754.88|1772.31|1754.51|17
1649849370000|2022-04-13 11:29:30|1772.79|1754.99|1772.97|1755.17|1772.97|1755.17|1772.72|1754.92|18
1649849380000|2022-04-13 11:29:40|1772.96|1755.16|1772.9|1755.1|1773.06|1755.26|1772.8|1755|28
1649849390000|2022-04-13 11:29:50|1773.06|1755.26|1772.79|1754.99|1773.06|1755.26|1772.74|1754.94|20
1649849400000|2022-04-13 11:30:00|1772.78|1754.98|1772.55|1754.75|1772.91|1755.11|1772.55|1754.75|11
1649849410000|2022-04-13 11:30:10|1772.56|1754.76|1772.76|1754.96|1772.76|1754.96|1772.56|1754.76|10
1649849420000|2022-04-13 11:30:20|1772.83|1755.03|1772.62|1754.82|1772.9|1755.1|1772.55|1754.75|22
1649849430000|2022-04-13 11:30:30|1772.64|1754.84|1772.85|1755.05|1772.85|1755.05|1772.61|1754.81|17
1649849440000|2022-04-13 11:30:40|1772.78|1754.98|1773.27|1755.47|1773.27|1755.47|1772.73|1754.93|21
1649849450000|2022-04-13 11:30:50|1772.95|1755.15|1773.7|1755.9|1773.7|1755.9|1772.95|1755.15|10
1649849460000|2022-04-13 11:31:00|1773.5|1755.7|1773.48|1755.68|1773.5|1755.7|1773.45|1755.65|4
1649849470000|2022-04-13 11:31:10|1773.65|1755.85|1773.85|1756.05|1773.85|1756.05|1773.65|1755.85|4
1649849480000|2022-04-13 11:31:20|1773.75|1755.95|1773.75|1755.95|1773.85|1756.05|1773.75|1755.95|4
1649849490000|2022-04-13 11:31:30|1773.42|1755.62|1772.31|1754.51|1773.47|1755.67|1772.31|1754.51|17
1649849500000|2022-04-13 11:31:40|1772.28|1754.48|1770.4|1752.6|1772.28|1754.48|1770.32|1752.52|25
1649849510000|2022-04-13 11:31:50|1770.42|1752.62|1770.76|1752.96|1770.85|1753.05|1770.33|1752.53|28
1649849520000|2022-04-13 11:32:00|1770.71|1752.91|1771.83|1754.03|1771.85|1754.05|1770.71|1752.91|14
1649849530000|2022-04-13 11:32:10|1771.8|1754|1771.12|1753.32|1771.8|1754|1771.12|1753.32|14
1649849540000|2022-04-13 11:32:20|1771.1|1753.3|1770.93|1753.13|1771.14|1753.34|1770.72|1752.92|12
1649849550000|2022-04-13 11:32:30|1770.91|1753.11|1770.42|1752.62|1770.91|1753.11|1770.42|1752.62|18
1649849560000|2022-04-13 11:32:40|1770.43|1752.63|1769.79|1751.99|1770.47|1752.67|1769.77|1751.97|22
1649849570000|2022-04-13 11:32:50|1769.78|1751.98|1769.7|1751.9|1769.78|1751.98|1769.63|1751.83|9
1649849580000|2022-04-13 11:33:00|1769.77|1751.97|1769.85|1752.05|1769.85|1752.05|1769.66|1751.86|19
1649849590000|2022-04-13 11:33:10|1769.83|1752.03|1769.66|1751.86|1770.4|1752.6|1769.64|1751.84|27
1649849600000|2022-04-13 11:33:20|1769.65|1751.85|1769.62|1751.82|1769.68|1751.88|1769.53|1751.73|10
1649849610000|2022-04-13 11:33:30|1769.61|1751.81|1768.81|1751.01|1769.79|1751.99|1768.75|1750.95|30
1649849620000|2022-04-13 11:33:40|1769.01|1751.21|1769.24|1751.44|1769.34|1751.54|1768.81|1751.01|19
1649849630000|2022-04-13 11:33:50|1769.2|1751.4|1768.64|1750.84|1769.2|1751.4|1768.64|1750.84|16
1649849640000|2022-04-13 11:34:00|1768.74|1750.94|1770.63|1752.83|1770.63|1752.83|1768.74|1750.94|23
1649849650000|2022-04-13 11:34:10|1770.64|1752.84|1770.64|1752.84|1770.99|1753.19|1770.64|1752.84|27
1649849660000|2022-04-13 11:34:20|1770.63|1752.83|1769.95|1752.15|1770.91|1753.11|1769.95|1752.15|21
1649849670000|2022-04-13 11:34:30|1770.13|1752.33|1770.18|1752.38|1770.18|1752.38|1770.06|1752.26|18
1649849680000|2022-04-13 11:34:40|1770.2|1752.4|1770.17|1752.37|1770.2|1752.4|1770.14|1752.34|4
1649849690000|2022-04-13 11:34:50|1770.16|1752.36|1769.88|1752.08|1770.16|1752.36|1769.87|1752.07|13
1649849700000|2022-04-13 11:35:00|1770|1752.2|1770.67|1752.87|1770.67|1752.87|1769.93|1752.13|25
1649849710000|2022-04-13 11:35:10|1770.68|1752.88|1770.62|1752.82|1770.69|1752.89|1770.45|1752.65|17
1649849720000|2022-04-13 11:35:20|1770.63|1752.83|1769.9|1752.1|1770.64|1752.84|1769.84|1752.04|20
1649849730000|2022-04-13 11:35:30|1770.14|1752.34|1769.87|1752.07|1770.14|1752.34|1769.87|1752.07|12
1649849740000|2022-04-13 11:35:40|1770.13|1752.33|1769.87|1752.07|1770.13|1752.33|1769.79|1751.99|18
1649849750000|2022-04-13 11:35:50|1769.84|1752.04|1769.56|1751.76|1769.84|1752.04|1769.56|1751.76|20
1649849760000|2022-04-13 11:36:00|1769.55|1751.75|1768.59|1750.79|1769.55|1751.75|1768.59|1750.79|19
1649849770000|2022-04-13 11:36:10|1768.41|1750.61|1768.74|1750.94|1768.9|1751.1|1768.41|1750.61|16
1649849780000|2022-04-13 11:36:20|1769.1|1751.3|1768.06|1750.26|1769.1|1751.3|1767.83|1750.03|19
1649849790000|2022-04-13 11:36:30|1768.04|1750.24|1768.65|1750.85|1768.72|1750.92|1768.04|1750.24|22
1649849800000|2022-04-13 11:36:40|1768.66|1750.86|1768.64|1750.84|1768.75|1750.95|1768.57|1750.77|12
1649849810000|2022-04-13 11:36:50|1768.65|1750.85|1768.74|1750.94|1768.74|1750.94|1768.65|1750.85|7
1649849820000|2022-04-13 11:37:00|1768.72|1750.92|1769.63|1751.83|1769.99|1752.19|1768.7|1750.9|24
1649849830000|2022-04-13 11:37:10|1769.64|1751.84|1769.95|1752.15|1769.95|1752.15|1769.56|1751.76|18
1649849840000|2022-04-13 11:37:20|1769.96|1752.16|1771.02|1753.22|1771.02|1753.22|1769.67|1751.87|24
1649849850000|2022-04-13 11:37:30|1771.04|1753.24|1770.55|1752.75|1771.43|1753.63|1770.55|1752.75|19
1649849860000|2022-04-13 11:37:40|1770.46|1752.66|1770.13|1752.33|1770.63|1752.83|1770.12|1752.32|24
1649849870000|2022-04-13 11:37:50|1770.01|1752.21|1769.72|1751.92|1770.02|1752.22|1769.6|1751.8|24
1649849880000|2022-04-13 11:38:00|1769.79|1751.99|1769.6|1751.8|1769.79|1751.99|1769.59|1751.79|15
1649849890000|2022-04-13 11:38:10|1769.59|1751.79|1768.84|1751.04|1769.6|1751.8|1768.79|1750.99|10
1649849900000|2022-04-13 11:38:20|1768.97|1751.17|1768.78|1750.98|1769.31|1751.51|1768.78|1750.98|23
1649849910000|2022-04-13 11:38:30|1768.76|1750.96|1768.75|1750.95|1768.9|1751.1|1768.75|1750.95|13
1649849920000|2022-04-13 11:38:40|1768.72|1750.92|1768.31|1750.51|1768.77|1750.97|1768.26|1750.46|9
1649849930000|2022-04-13 11:38:50|1768.26|1750.46|1768.29|1750.49|1768.29|1750.49|1768.26|1750.46|2
1649849940000|2022-04-13 11:39:00|1768.41|1750.61|1769.82|1752.02|1769.95|1752.15|1768.41|1750.61|22
1649849950000|2022-04-13 11:39:10|1769.81|1752.01|1769.92|1752.12|1769.99|1752.19|1769.57|1751.77|10
1649849960000|2022-04-13 11:39:20|1769.91|1752.11|1769.96|1752.16|1770.02|1752.22|1769.89|1752.09|13
1649849970000|2022-04-13 11:39:30|1769.97|1752.17|1769.88|1752.08|1770|1752.2|1769.81|1752.01|16
1649849980000|2022-04-13 11:39:40|1769.76|1751.96|1769.16|1751.36|1769.97|1752.17|1768.88|1751.08|25
1649849990000|2022-04-13 11:39:50|1769.13|1751.33|1768.84|1751.04|1769.16|1751.36|1768.75|1750.95|23
1649850000000|2022-04-13 11:40:00|1768.85|1751.05|1768.96|1751.16|1768.97|1751.17|1768.77|1750.97|21
1649850010000|2022-04-13 11:40:10|1769|1751.2|1768.84|1751.04|1769|1751.2|1768.7|1750.9|11
1649850020000|2022-04-13 11:40:20|1768.85|1751.05|1768.84|1751.04|1768.89|1751.09|1768.68|1750.88|17
1649850030000|2022-04-13 11:40:30|1768.82|1751.02|1767.54|1749.74|1768.82|1751.02|1767.5|1749.7|22
1649850040000|2022-04-13 11:40:40|1767.78|1749.98|1767.88|1750.08|1768.31|1750.51|1767.73|1749.93|13
1649850050000|2022-04-13 11:40:50|1767.86|1750.06|1767.54|1749.74|1768.12|1750.32|1767.54|1749.74|17
1649850060000|2022-04-13 11:41:00|1767.5|1749.7|1767.32|1749.52|1767.6|1749.8|1767.22|1749.42|21
1649850070000|2022-04-13 11:41:10|1767.31|1749.51|1767.02|1749.22|1767.31|1749.51|1767.02|1749.22|14
1649850080000|2022-04-13 11:41:20|1767.07|1749.27|1766.94|1749.14|1767.26|1749.46|1766.72|1748.92|21
1649850090000|2022-04-13 11:41:30|1767.07|1749.27|1767.02|1749.22|1767.07|1749.27|1766.85|1749.05|15
1649850100000|2022-04-13 11:41:40|1767.03|1749.23|1766.88|1749.08|1767.03|1749.23|1766.88|1749.08|2
1649850110000|2022-04-13 11:41:50|1766.76|1748.96|1766.98|1749.18|1766.98|1749.18|1766.67|1748.87|18
1649850120000|2022-04-13 11:42:00|1767.09|1749.29|1766.97|1749.17|1767.25|1749.45|1766.89|1749.09|26
1649850130000|2022-04-13 11:42:10|1766.94|1749.14|1766.59|1748.79|1766.98|1749.18|1766.5|1748.7|10
1649850140000|2022-04-13 11:42:20|1767|1749.2|1766.84|1749.04|1767|1749.2|1766.51|1748.71|19
1649850150000|2022-04-13 11:42:30|1766.83|1749.03|1766.83|1749.03|1766.9|1749.1|1766.69|1748.89|18
1649850160000|2022-04-13 11:42:40|1766.82|1749.02|1766.23|1748.43|1766.82|1749.02|1766.21|1748.41|20
1649850170000|2022-04-13 11:42:50|1766.17|1748.37|1766.12|1748.32|1766.26|1748.46|1765.96|1748.16|19
1649850180000|2022-04-13 11:43:00|1766.11|1748.31|1766.23|1748.43|1766.24|1748.44|1765.95|1748.15|15
1649850190000|2022-04-13 11:43:10|1766.17|1748.37|1766.13|1748.33|1766.19|1748.39|1765.65|1747.85|20
1649850200000|2022-04-13 11:43:20|1766.21|1748.41|1766.09|1748.29|1766.21|1748.41|1765.78|1747.98|14
1649850210000|2022-04-13 11:43:30|1766.08|1748.28|1765.91|1748.11|1766.08|1748.28|1765.82|1748.02|14
1649850220000|2022-04-13 11:43:40|1766.03|1748.23|1765.26|1747.46|1766.03|1748.23|1765.26|1747.46|18
1649850230000|2022-04-13 11:43:50|1764.81|1747.01|1764.7|1746.9|1765.04|1747.24|1764.7|1746.9|8
1649850240000|2022-04-13 11:44:00|1764.75|1746.95|1764.59|1746.79|1764.97|1747.17|1764.59|1746.79|16
1649850250000|2022-04-13 11:44:10|1764.58|1746.78|1764.42|1746.62|1764.82|1747.02|1764.35|1746.55|21
1649850260000|2022-04-13 11:44:20|1764.41|1746.61|1764.15|1746.35|1764.67|1746.87|1764.15|1746.35|26
1649850270000|2022-04-13 11:44:30|1764.17|1746.37|1761.42|1743.62|1764.19|1746.39|1761.42|1743.62|23
1649850280000|2022-04-13 11:44:40|1761.59|1743.79|1762.77|1744.97|1762.79|1744.99|1761.59|1743.79|31
1649850290000|2022-04-13 11:44:50|1762.79|1744.99|1763.9|1746.1|1763.91|1746.11|1762.78|1744.98|30
1649850300000|2022-04-13 11:45:00|1763.95|1746.15|1763.06|1745.26|1764.17|1746.37|1763.06|1745.26|26
1649850310000|2022-04-13 11:45:10|1763.21|1745.41|1762.18|1744.38|1763.21|1745.41|1762.18|1744.38|27
1649850320000|2022-04-13 11:45:20|1762.02|1744.22|1761.82|1744.02|1762.26|1744.46|1761.5|1743.7|15
1649850330000|2022-04-13 11:45:30|1761.96|1744.16|1761.82|1744.02|1762|1744.2|1761.56|1743.76|14
1649850340000|2022-04-13 11:45:40|1761.81|1744.01|1761.76|1743.96|1761.91|1744.11|1761.71|1743.91|8
1649850350000|2022-04-13 11:45:50|1761.7|1743.9|1761.42|1743.62|1761.83|1744.03|1761.42|1743.62|20
1649850360000|2022-04-13 11:46:00|1761.44|1743.64|1761.5|1743.7|1761.56|1743.76|1761.2|1743.4|18
1649850370000|2022-04-13 11:46:10|1761.45|1743.65|1761.17|1743.37|1761.45|1743.65|1761.07|1743.27|18
1649850380000|2022-04-13 11:46:20|1761.22|1743.42|1761.14|1743.34|1761.26|1743.46|1760.88|1743.08|14
1649850390000|2022-04-13 11:46:30|1761.17|1743.37|1761.7|1743.9|1761.98|1744.18|1761.17|1743.37|19
1649850400000|2022-04-13 11:46:40|1761.69|1743.89|1762.19|1744.39|1762.21|1744.41|1761.64|1743.84|16
1649850410000|2022-04-13 11:46:50|1762.23|1744.43|1762.89|1745.09|1762.95|1745.15|1762.23|1744.43|19
1649850420000|2022-04-13 11:47:00|1762.86|1745.06|1762.93|1745.13|1763.35|1745.55|1762.84|1745.04|20
1649850430000|2022-04-13 11:47:10|1763.01|1745.21|1763.34|1745.54|1763.34|1745.54|1762.99|1745.19|15
1649850440000|2022-04-13 11:47:20|1763.26|1745.46|1763.38|1745.58|1763.38|1745.58|1763.16|1745.36|18
1649850450000|2022-04-13 11:47:30|1763.33|1745.53|1763.76|1745.96|1763.76|1745.96|1763.31|1745.51|15
1649850460000|2022-04-13 11:47:40|1763.78|1745.98|1763.68|1745.88|1764.04|1746.24|1763.68|1745.88|17
1649850470000|2022-04-13 11:47:50|1763.75|1745.95|1763.65|1745.85|1763.75|1745.95|1763.65|1745.85|4
1649850480000|2022-04-13 11:48:00|1763.72|1745.92|1763.67|1745.87|1763.85|1746.05|1763.63|1745.83|8
1649850490000|2022-04-13 11:48:10|1763.68|1745.88|1764.53|1746.73|1764.63|1746.83|1763.68|1745.88|17
1649850500000|2022-04-13 11:48:20|1764.65|1746.85|1763.75|1745.95|1764.65|1746.85|1763.75|1745.95|14
1649850510000|2022-04-13 11:48:30|1763.42|1745.62|1763.66|1745.86|1763.66|1745.86|1763.4|1745.6|18
1649850520000|2022-04-13 11:48:40|1763.38|1745.58|1763.49|1745.69|1763.8|1746|1763.36|1745.56|22
1649850530000|2022-04-13 11:48:50|1763.47|1745.67|1762.52|1744.72|1763.55|1745.75|1762.52|1744.72|27
1649850540000|2022-04-13 11:49:00|1762.59|1744.79|1762.78|1744.98|1762.81|1745.01|1762.46|1744.66|17
1649850550000|2022-04-13 11:49:10|1762.83|1745.03|1763.07|1745.27|1763.1|1745.3|1762.83|1745.03|10
1649850560000|2022-04-13 11:49:20|1762.99|1745.19|1762.84|1745.04|1763.03|1745.23|1762.83|1745.03|9
1649850570000|2022-04-13 11:49:30|1762.93|1745.13|1762.86|1745.06|1762.93|1745.13|1762.78|1744.98|13
1649850580000|2022-04-13 11:49:40|1762.87|1745.07|1762.89|1745.09|1762.96|1745.16|1762.82|1745.02|19
1649850590000|2022-04-13 11:49:50|1762.93|1745.13|1762.94|1745.14|1762.95|1745.15|1762.93|1745.13|5
1649850600000|2022-04-13 11:50:00|1762.93|1745.13|1763.1|1745.3|1763.42|1745.62|1762.75|1744.95|16
1649850610000|2022-04-13 11:50:10|1763.09|1745.29|1763.89|1746.09|1763.89|1746.09|1763.09|1745.29|23
1649850620000|2022-04-13 11:50:20|1763.88|1746.08|1763.84|1746.04|1763.94|1746.14|1763.83|1746.03|15
1649850630000|2022-04-13 11:50:30|1763.88|1746.08|1764.34|1746.54|1764.52|1746.72|1763.87|1746.07|15
1649850640000|2022-04-13 11:50:40|1764.35|1746.55|1763.79|1745.99|1764.4|1746.6|1763.79|1745.99|14
1649850650000|2022-04-13 11:50:50|1763.93|1746.13|1763.7|1745.9|1763.93|1746.13|1763.7|1745.9|16
1649850660000|2022-04-13 11:51:00|1763.79|1745.99|1763.83|1746.03|1763.9|1746.1|1763.79|1745.99|13
1649850670000|2022-04-13 11:51:10|1763.85|1746.05|1763.7|1745.9|1764.01|1746.21|1763.54|1745.74|24
1649850680000|2022-04-13 11:51:20|1763.69|1745.89|1763.79|1745.99|1763.8|1746|1763.69|1745.89|8
1649850690000|2022-04-13 11:51:30|1763.82|1746.02|1764.48|1746.68|1764.48|1746.68|1763.8|1746|15
1649850700000|2022-04-13 11:51:40|1764.49|1746.69|1765.4|1747.6|1765.4|1747.6|1764.45|1746.65|13
1649850710000|2022-04-13 11:51:50|1765.35|1747.55|1765.4|1747.6|1765.4|1747.6|1765.35|1747.55|3
1649850720000|2022-04-13 11:52:00|1765.34|1747.54|1766.55|1748.75|1766.55|1748.75|1765.34|1747.54|25
1649850730000|2022-04-13 11:52:10|1766.61|1748.81|1767.4|1749.6|1767.49|1749.69|1766.61|1748.81|8
1649850740000|2022-04-13 11:52:20|1767.24|1749.44|1766.72|1748.92|1767.28|1749.48|1766.71|1748.91|14
1649850750000|2022-04-13 11:52:30|1766.89|1749.09|1766.78|1748.98|1766.89|1749.09|1766.72|1748.92|4
1649850760000|2022-04-13 11:52:40|1766.83|1749.03|1766.77|1748.97|1766.85|1749.05|1766.49|1748.69|15
1649850770000|2022-04-13 11:52:50|1766.79|1748.99|1766.75|1748.95|1766.88|1749.08|1766.75|1748.95|16
1649850780000|2022-04-13 11:53:00|1766.88|1749.08|1766.43|1748.63|1766.88|1749.08|1766.36|1748.56|12
1649850790000|2022-04-13 11:53:10|1766.44|1748.64|1766.75|1748.95|1766.81|1749.01|1766.41|1748.61|20
1649850800000|2022-04-13 11:53:20|1766.76|1748.96|1766.93|1749.13|1766.93|1749.13|1766.69|1748.89|11
1649850810000|2022-04-13 11:53:30|1766.73|1748.93|1766.51|1748.71|1766.73|1748.93|1765.85|1748.05|17
1649850820000|2022-04-13 11:53:40|1766.55|1748.75|1766.64|1748.84|1766.98|1749.18|1766.52|1748.72|20
1649850830000|2022-04-13 11:53:50|1766.88|1749.08|1766.95|1749.15|1767.02|1749.22|1766.88|1749.08|14
1649850840000|2022-04-13 11:54:00|1766.87|1749.07|1765.84|1748.04|1766.87|1749.07|1765.84|1748.04|16
1649850850000|2022-04-13 11:54:10|1765.64|1747.84|1765.71|1747.91|1765.88|1748.08|1765.64|1747.84|9
1649850860000|2022-04-13 11:54:20|1765.69|1747.89|1765.66|1747.86|1765.69|1747.89|1765.66|1747.86|4
1649850870000|2022-04-13 11:54:30|1765.7|1747.9|1766.66|1748.86|1766.76|1748.96|1765.7|1747.9|13
1649850880000|2022-04-13 11:54:40|1766.69|1748.89|1767.21|1749.41|1767.55|1749.75|1766.69|1748.89|28
1649850890000|2022-04-13 11:54:50|1766.77|1748.97|1766.97|1749.17|1766.97|1749.17|1766.28|1748.48|19
1649850900000|2022-04-13 11:55:00|1766.6|1748.8|1766.91|1749.11|1767.01|1749.21|1766.6|1748.8|12
1649850910000|2022-04-13 11:55:10|1766.93|1749.13|1766.51|1748.71|1767.01|1749.21|1766.51|1748.71|18
1649850920000|2022-04-13 11:55:20|1766.52|1748.72|1766.49|1748.69|1766.66|1748.86|1766.4|1748.6|17
1649850930000|2022-04-13 11:55:30|1766.45|1748.65|1766.6|1748.8|1766.74|1748.94|1766.44|1748.64|15
1649850940000|2022-04-13 11:55:40|1766.63|1748.83|1766.58|1748.78|1766.76|1748.96|1766.54|1748.74|12
1649850950000|2022-04-13 11:55:50|1766.64|1748.84|1765.91|1748.11|1766.64|1748.84|1765.91|1748.11|30
1649850960000|2022-04-13 11:56:00|1765.97|1748.17|1765.75|1747.95|1766.06|1748.26|1765.75|1747.95|15
1649850970000|2022-04-13 11:56:10|1765.71|1747.91|1764.47|1746.67|1765.73|1747.93|1764.47|1746.67|22
1649850980000|2022-04-13 11:56:20|1764.55|1746.75|1764.38|1746.58|1764.55|1746.75|1764.36|1746.56|3
1649850990000|2022-04-13 11:56:30|1764.4|1746.6|1764.11|1746.31|1764.45|1746.65|1763.7|1745.9|20
1649851000000|2022-04-13 11:56:40|1763.96|1746.16|1763.6|1745.8|1764.04|1746.24|1763.59|1745.79|13
1649851010000|2022-04-13 11:56:50|1763.69|1745.89|1763.76|1745.96|1763.79|1745.99|1763.58|1745.78|14
1649851020000|2022-04-13 11:57:00|1763.6|1745.8|1763.73|1745.93|1764.06|1746.26|1763.6|1745.8|24
1649851030000|2022-04-13 11:57:10|1763.72|1745.92|1763.97|1746.17|1763.98|1746.18|1763.67|1745.87|21
1649851040000|2022-04-13 11:57:20|1764|1746.2|1763.9|1746.1|1764|1746.2|1763.54|1745.74|11
1649851050000|2022-04-13 11:57:30|1763.89|1746.09|1763.69|1745.89|1763.98|1746.18|1763.58|1745.78|17
1649851060000|2022-04-13 11:57:40|1763.66|1745.86|1763.78|1745.98|1763.78|1745.98|1763.56|1745.76|9
1649851070000|2022-04-13 11:57:50|1763.68|1745.88|1762.1|1744.3|1763.68|1745.88|1761.85|1744.05|28
1649851080000|2022-04-13 11:58:00|1761.93|1744.13|1761.1|1743.3|1762|1744.2|1761.1|1743.3|19
1649851090000|2022-04-13 11:58:10|1761.02|1743.22|1758.16|1740.36|1761.06|1743.26|1757.51|1739.71|33
1649851100000|2022-04-13 11:58:20|1758.39|1740.59|1758.72|1740.92|1759.08|1741.28|1758.39|1740.59|28
1649851110000|2022-04-13 11:58:30|1758.71|1740.91|1758.55|1740.75|1758.71|1740.91|1758.08|1740.28|32
1649851120000|2022-04-13 11:58:40|1758.59|1740.79|1758.31|1740.51|1758.9|1741.1|1758.31|1740.51|32
1649851130000|2022-04-13 11:58:50|1758.3|1740.5|1757.71|1739.91|1758.41|1740.61|1757.71|1739.91|22
1649851140000|2022-04-13 11:59:00|1757.5|1739.7|1757.35|1739.55|1758.04|1740.24|1756.6|1738.8|31
1649851150000|2022-04-13 11:59:10|1757.34|1739.54|1755.31|1737.51|1757.34|1739.54|1755.31|1737.51|24
1649851160000|2022-04-13 11:59:20|1755.45|1737.65|1756.28|1738.48|1756.98|1739.18|1755.45|1737.65|31
1649851170000|2022-04-13 11:59:30|1756.27|1738.47|1756.69|1738.89|1756.76|1738.96|1756.27|1738.47|29
1649851180000|2022-04-13 11:59:40|1756.71|1738.91|1757.16|1739.36|1757.86|1740.06|1756.71|1738.91|35
1649851190000|2022-04-13 11:59:50|1757.17|1739.37|1757.07|1739.27|1757.84|1740.04|1757.04|1739.24|29
1649851200000|2022-04-13 12:00:00|1756.96|1739.16|1758.58|1740.78|1758.65|1740.85|1756.11|1738.31|38
1649851210000|2022-04-13 12:00:10|1758.47|1740.67|1756.81|1739.01|1758.47|1740.67|1756.34|1738.54|34
1649851220000|2022-04-13 12:00:20|1756.37|1738.57|1756.29|1738.49|1757.4|1739.6|1756.03|1738.23|33
1649851230000|2022-04-13 12:00:30|1756.07|1738.27|1755.83|1738.03|1756.13|1738.33|1755.74|1737.94|29
1649851240000|2022-04-13 12:00:40|1755.82|1738.02|1756.36|1738.56|1756.37|1738.57|1755.81|1738.01|26
1649851250000|2022-04-13 12:00:50|1756.31|1738.51|1756.11|1738.31|1756.31|1738.51|1755.99|1738.19|16
1649851260000|2022-04-13 12:01:00|1756.04|1738.24|1755.23|1737.43|1756.04|1738.24|1755.03|1737.23|31
1649851270000|2022-04-13 12:01:10|1755.29|1737.49|1754.3|1736.5|1755.32|1737.52|1753.57|1735.77|28
1649851280000|2022-04-13 12:01:20|1755.05|1737.25|1754.52|1736.72|1755.12|1737.32|1754.3|1736.5|24
1649851290000|2022-04-13 12:01:30|1754.77|1736.97|1757.19|1739.39|1757.19|1739.39|1754.77|1736.97|30
1649851300000|2022-04-13 12:01:40|1757.2|1739.4|1758.1|1740.3|1758.36|1740.56|1757.17|1739.37|27
1649851310000|2022-04-13 12:01:50|1757.93|1740.13|1758.55|1740.75|1758.64|1740.84|1757.68|1739.88|27
1649851320000|2022-04-13 12:02:00|1758.62|1740.82|1758.9|1741.1|1758.9|1741.1|1758.55|1740.75|13
1649851330000|2022-04-13 12:02:10|1758.95|1741.15|1759.9|1742.1|1760.2|1742.4|1758.64|1740.84|29
1649851340000|2022-04-13 12:02:20|1759.4|1741.6|1756.52|1738.72|1759.4|1741.6|1756.48|1738.68|34
1649851350000|2022-04-13 12:02:30|1756.5|1738.7|1754.86|1737.06|1756.5|1738.7|1754.51|1736.71|34
1649851360000|2022-04-13 12:02:40|1754.7|1736.9|1756.6|1738.8|1756.79|1738.99|1754.49|1736.69|35
1649851370000|2022-04-13 12:02:50|1756.62|1738.82|1758.6|1740.8|1758.96|1741.16|1756.43|1738.63|33
1649851380000|2022-04-13 12:03:00|1758.4|1740.6|1757.25|1739.45|1758.4|1740.6|1757.17|1739.37|31
1649851390000|2022-04-13 12:03:10|1757.28|1739.48|1756.53|1738.73|1757.45|1739.65|1756.53|1738.73|26
1649851400000|2022-04-13 12:03:20|1756.36|1738.56|1756.04|1738.24|1756.36|1738.56|1755.93|1738.13|20
1649851410000|2022-04-13 12:03:30|1756.13|1738.33|1756.99|1739.19|1756.99|1739.19|1756.13|1738.33|18
1649851420000|2022-04-13 12:03:40|1756.87|1739.07|1758.89|1741.09|1758.89|1741.09|1756.57|1738.77|28
1649851430000|2022-04-13 12:03:50|1759.01|1741.21|1759.48|1741.68|1760|1742.2|1759.01|1741.21|23
1649851440000|2022-04-13 12:04:00|1760|1742.2|1761.46|1743.66|1761.46|1743.66|1759.95|1742.15|31
1649851450000|2022-04-13 12:04:10|1761.45|1743.65|1760.61|1742.81|1761.45|1743.65|1760.61|1742.81|17
1649851460000|2022-04-13 12:04:20|1760.78|1742.98|1759.63|1741.83|1760.85|1743.05|1759.63|1741.83|25
1649851470000|2022-04-13 12:04:30|1759.8|1742|1759.59|1741.79|1759.8|1742|1759.56|1741.76|24
1649851480000|2022-04-13 12:04:40|1759.72|1741.92|1759.51|1741.71|1759.85|1742.05|1759.44|1741.64|23
1649851490000|2022-04-13 12:04:50|1759.48|1741.68|1759.06|1741.26|1759.48|1741.68|1759.06|1741.26|16
1649851500000|2022-04-13 12:05:00|1758.83|1741.03|1758.58|1740.78|1758.83|1741.03|1758.55|1740.75|14
1649851510000|2022-04-13 12:05:10|1758.57|1740.77|1758.09|1740.29|1759.14|1741.34|1758.01|1740.21|17
1649851520000|2022-04-13 12:05:20|1757.69|1739.89|1757.6|1739.8|1757.69|1739.89|1757.28|1739.48|12
1649851530000|2022-04-13 12:05:30|1757.45|1739.65|1757.86|1740.06|1757.86|1740.06|1757.4|1739.6|17
1649851540000|2022-04-13 12:05:40|1757.85|1740.05|1758.36|1740.56|1758.41|1740.61|1757.74|1739.94|23
1649851550000|2022-04-13 12:05:50|1758.35|1740.55|1759.52|1741.72|1759.52|1741.72|1758.34|1740.54|17
1649851560000|2022-04-13 12:06:00|1760.13|1742.33|1761.38|1743.58|1761.38|1743.58|1760.12|1742.32|25
1649851570000|2022-04-13 12:06:10|1761.39|1743.59|1760.98|1743.18|1761.5|1743.7|1760.63|1742.83|24
1649851580000|2022-04-13 12:06:20|1761.01|1743.21|1760.23|1742.43|1761.01|1743.21|1760.03|1742.23|21
1649851590000|2022-04-13 12:06:30|1760.37|1742.57|1760.6|1742.8|1760.7|1742.9|1760.37|1742.57|16
1649851600000|2022-04-13 12:06:40|1760.65|1742.85|1760.63|1742.83|1760.65|1742.85|1760.43|1742.63|21
1649851610000|2022-04-13 12:06:50|1760.61|1742.81|1760.64|1742.84|1760.69|1742.89|1760.46|1742.66|15
1649851620000|2022-04-13 12:07:00|1760.68|1742.88|1761.4|1743.6|1761.51|1743.71|1760.65|1742.85|22
1649851630000|2022-04-13 12:07:10|1761.51|1743.71|1763.26|1745.46|1763.43|1745.63|1761.46|1743.66|23
1649851640000|2022-04-13 12:07:20|1763|1745.2|1761.65|1743.85|1763|1745.2|1761.65|1743.85|19
1649851650000|2022-04-13 12:07:30|1761.58|1743.78|1762.56|1744.76|1762.56|1744.76|1761.58|1743.78|23
1649851660000|2022-04-13 12:07:40|1762.37|1744.57|1762.43|1744.63|1762.55|1744.75|1762.3|1744.5|14
1649851670000|2022-04-13 12:07:50|1762.54|1744.74|1762.43|1744.63|1762.63|1744.83|1762.37|1744.57|17
1649851680000|2022-04-13 12:08:00|1762.56|1744.76|1762.57|1744.77|1762.79|1744.99|1762.23|1744.43|13
1649851690000|2022-04-13 12:08:10|1762.44|1744.64|1762.41|1744.61|1762.44|1744.64|1762.3|1744.5|6
1649851700000|2022-04-13 12:08:20|1762.32|1744.52|1762.37|1744.57|1762.37|1744.57|1762.19|1744.39|5
1649851710000|2022-04-13 12:08:30|1762.35|1744.55|1761.91|1744.11|1762.35|1744.55|1761.45|1743.65|22
1649851720000|2022-04-13 12:08:40|1762.22|1744.42|1762.46|1744.66|1762.52|1744.72|1762.22|1744.42|25
1649851730000|2022-04-13 12:08:50|1762.48|1744.68|1762.45|1744.65|1762.48|1744.68|1762.27|1744.47|12
1649851740000|2022-04-13 12:09:00|1762.44|1744.64|1762.4|1744.6|1762.5|1744.7|1762.37|1744.57|9
1649851750000|2022-04-13 12:09:10|1762.41|1744.61|1761.52|1743.72|1762.41|1744.61|1761.4|1743.6|24
1649851760000|2022-04-13 12:09:20|1761.61|1743.81|1762.28|1744.48|1762.35|1744.55|1761.61|1743.81|18
1649851770000|2022-04-13 12:09:30|1762.3|1744.5|1761.72|1743.92|1762.41|1744.61|1761.72|1743.92|17
1649851780000|2022-04-13 12:09:40|1761.45|1743.65|1760.7|1742.9|1761.64|1743.84|1760.64|1742.84|17
1649851790000|2022-04-13 12:09:50|1760.76|1742.96|1761.4|1743.6|1761.56|1743.76|1760.74|1742.94|21
1649851800000|2022-04-13 12:10:00|1761.41|1743.61|1763.15|1745.35|1763.28|1745.48|1761.39|1743.59|18
1649851810000|2022-04-13 12:10:10|1763.22|1745.42|1763.44|1745.64|1763.44|1745.64|1763.15|1745.35|7
1649851820000|2022-04-13 12:10:20|1763.36|1745.56|1763.4|1745.6|1763.49|1745.69|1763.35|1745.55|5
1649851830000|2022-04-13 12:10:30|1763.5|1745.7|1762.53|1744.73|1763.5|1745.7|1762.53|1744.73|7
1649851840000|2022-04-13 12:10:40|1762.45|1744.65|1762.69|1744.89|1762.9|1745.1|1762.45|1744.65|8
1649851850000|2022-04-13 12:10:50|1762.71|1744.91|1762.65|1744.85|1763.4|1745.6|1762.44|1744.64|13
1649851860000|2022-04-13 12:11:00|1762.6|1744.8|1762.05|1744.25|1762.6|1744.8|1762.05|1744.25|12
1649851870000|2022-04-13 12:11:10|1762.2|1744.4|1762.05|1744.25|1762.2|1744.4|1761.66|1743.86|11
1649851880000|2022-04-13 12:11:20|1762.2|1744.4|1761.64|1743.84|1762.2|1744.4|1761.6|1743.8|15
1649851890000|2022-04-13 12:11:30|1761.44|1743.64|1761.37|1743.57|1761.44|1743.64|1761.31|1743.51|11
1649851900000|2022-04-13 12:11:40|1761.25|1743.45|1761.33|1743.53|1761.34|1743.54|1760.86|1743.06|16
1649851910000|2022-04-13 12:11:50|1761.35|1743.55|1760.12|1742.32|1761.35|1743.55|1760.1|1742.3|21
1649851920000|2022-04-13 12:12:00|1760.11|1742.31|1759.75|1741.95|1760.11|1742.31|1759.75|1741.95|3
1649851930000|2022-04-13 12:12:10|1759.64|1741.84|1760.37|1742.57|1760.42|1742.62|1759.64|1741.84|19
1649851940000|2022-04-13 12:12:20|1760.35|1742.55|1760.44|1742.64|1760.5|1742.7|1760.35|1742.55|9
1649851950000|2022-04-13 12:12:30|1760.45|1742.65|1760.38|1742.58|1760.57|1742.77|1760.37|1742.57|11
1649851960000|2022-04-13 12:12:40|1760.43|1742.63|1760.46|1742.66|1760.48|1742.68|1760.4|1742.6|12
1649851970000|2022-04-13 12:12:50|1760.43|1742.63|1761.29|1743.49|1761.31|1743.51|1760.42|1742.62|23
1649851980000|2022-04-13 12:13:00|1761.3|1743.5|1761.6|1743.8|1761.73|1743.93|1761.3|1743.5|14
1649851990000|2022-04-13 12:13:10|1761.37|1743.57|1761.43|1743.63|1761.47|1743.67|1761.37|1743.57|6
1649852000000|2022-04-13 12:13:20|1761.45|1743.65|1762.3|1744.5|1762.3|1744.5|1761.45|1743.65|23
1649852010000|2022-04-13 12:13:30|1762.23|1744.43|1762.36|1744.56|1762.4|1744.6|1762.22|1744.42|14
1649852020000|2022-04-13 12:13:40|1762.4|1744.6|1762.4|1744.6|1762.4|1744.6|1762.32|1744.52|8
1649852030000|2022-04-13 12:13:50|1762.45|1744.65|1762.53|1744.73|1762.71|1744.91|1762.45|1744.65|9
1649852040000|2022-04-13 12:14:00|1762.52|1744.72|1761.86|1744.06|1764.01|1746.21|1761.86|1744.06|30
1649852050000|2022-04-13 12:14:10|1761.9|1744.1|1762.21|1744.41|1762.24|1744.44|1761.79|1743.99|8
1649852060000|2022-04-13 12:14:20|1762.24|1744.44|1761.63|1743.83|1762.34|1744.54|1761.63|1743.83|13
1649852070000|2022-04-13 12:14:30|1761.6|1743.8|1761.56|1743.76|1761.65|1743.85|1761.51|1743.71|9
1649852080000|2022-04-13 12:14:40|1761.51|1743.71|1762.54|1744.74|1762.54|1744.74|1761.4|1743.6|19
1649852090000|2022-04-13 12:14:50|1762.52|1744.72|1762.49|1744.69|1762.97|1745.17|1762.48|1744.68|15
1649852100000|2022-04-13 12:15:00|1762.83|1745.03|1761.86|1744.06|1762.83|1745.03|1761.86|1744.06|29
1649852110000|2022-04-13 12:15:10|1761.76|1743.96|1760.72|1742.92|1762.03|1744.23|1760.6|1742.8|14
1649852120000|2022-04-13 12:15:20|1760.7|1742.9|1761.33|1743.53|1761.35|1743.55|1760.47|1742.67|17
1649852130000|2022-04-13 12:15:30|1761.31|1743.51|1760.68|1742.88|1761.32|1743.52|1760.65|1742.85|20
1649852140000|2022-04-13 12:15:40|1760.85|1743.05|1760.25|1742.45|1760.85|1743.05|1760.25|1742.45|3
1649852150000|2022-04-13 12:15:50|1760.05|1742.25|1760.35|1742.55|1760.35|1742.55|1759.99|1742.19|6
1649852160000|2022-04-13 12:16:00|1760.24|1742.44|1760.94|1743.14|1761.08|1743.28|1760.14|1742.34|22
1649852170000|2022-04-13 12:16:10|1760.93|1743.13|1761.38|1743.58|1762.09|1744.29|1760.93|1743.13|20
1649852180000|2022-04-13 12:16:20|1761.39|1743.59|1760.89|1743.09|1761.41|1743.61|1760.8|1743|14
1649852190000|2022-04-13 12:16:30|1760.64|1742.84|1760.64|1742.84|1760.64|1742.84|1760.64|1742.84|1
1649852200000|2022-04-13 12:16:40|1760.69|1742.89|1760.69|1742.89|1760.9|1743.1|1760.55|1742.75|19
1649852210000|2022-04-13 12:16:50|1760.83|1743.03|1760.81|1743.01|1760.91|1743.11|1760.64|1742.84|15
1649852220000|2022-04-13 12:17:00|1761.02|1743.22|1761.46|1743.66|1761.62|1743.82|1761.02|1743.22|24
1649852230000|2022-04-13 12:17:10|1761.54|1743.74|1762.62|1744.82|1762.62|1744.82|1761.42|1743.62|20
1649852240000|2022-04-13 12:17:20|1762.64|1744.84|1762.95|1745.15|1763.35|1745.55|1762.64|1744.84|26
1649852250000|2022-04-13 12:17:30|1762.8|1745|1762.7|1744.9|1762.98|1745.18|1762.6|1744.8|10
1649852260000|2022-04-13 12:17:40|1762.64|1744.84|1763.3|1745.5|1763.46|1745.66|1762.64|1744.84|19
1649852270000|2022-04-13 12:17:50|1763.31|1745.51|1763.38|1745.58|1763.58|1745.78|1763.3|1745.5|20
1649852280000|2022-04-13 12:18:00|1763.37|1745.57|1763.4|1745.6|1763.76|1745.96|1763.37|1745.57|14
1649852290000|2022-04-13 12:18:10|1762.92|1745.12|1761.81|1744.01|1763.05|1745.25|1761.81|1744.01|14
1649852300000|2022-04-13 12:18:20|1761.85|1744.05|1760.83|1743.03|1761.85|1744.05|1760.6|1742.8|13
1649852310000|2022-04-13 12:18:30|1760.64|1742.84|1760.71|1742.91|1761.08|1743.28|1760.55|1742.75|20
1649852320000|2022-04-13 12:18:40|1760.73|1742.93|1761.6|1743.8|1761.6|1743.8|1760.73|1742.93|21
1649852330000|2022-04-13 12:18:50|1761.62|1743.82|1762.38|1744.58|1762.47|1744.67|1761.62|1743.82|21
1649852340000|2022-04-13 12:19:00|1762.55|1744.75|1762.67|1744.87|1762.75|1744.95|1762.49|1744.69|20
1649852350000|2022-04-13 12:19:10|1762.83|1745.03|1762.17|1744.37|1762.83|1745.03|1762.11|1744.31|14
1649852360000|2022-04-13 12:19:20|1762.04|1744.24|1761.57|1743.77|1762.07|1744.27|1761.34|1743.54|20
1649852370000|2022-04-13 12:19:30|1761.44|1743.64|1761.66|1743.86|1762.02|1744.22|1761.44|1743.64|22
1649852380000|2022-04-13 12:19:40|1761.47|1743.67|1761.55|1743.75|1761.65|1743.85|1761.47|1743.67|8
1649852390000|2022-04-13 12:19:50|1761.5|1743.7|1761.05|1743.25|1761.5|1743.7|1760.68|1742.88|9
1649852400000|2022-04-13 12:20:00|1760.93|1743.13|1759.45|1741.65|1761.05|1743.25|1759.45|1741.65|17
1649852410000|2022-04-13 12:20:10|1759.5|1741.7|1758.8|1741|1759.5|1741.7|1758.8|1741|12
1649852420000|2022-04-13 12:20:20|1758.6|1740.8|1758.6|1740.8|1758.61|1740.81|1758.6|1740.8|3
1649852430000|2022-04-13 12:20:30|1758.65|1740.85|1758.65|1740.85|1758.65|1740.85|1758.65|1740.85|1
1649852440000|2022-04-13 12:20:40|1758.6|1740.8|1758.34|1740.54|1758.6|1740.8|1758.26|1740.46|7
1649852450000|2022-04-13 12:20:50|1758.26|1740.46|1758.34|1740.54|1758.34|1740.54|1758.26|1740.46|6
1649852460000|2022-04-13 12:21:00|1758.26|1740.46|1758.38|1740.58|1758.38|1740.58|1757.89|1740.09|17
1649852470000|2022-04-13 12:21:10|1758.41|1740.61|1758.41|1740.61|1758.41|1740.61|1758.36|1740.56|4
1649852480000|2022-04-13 12:21:20|1758.38|1740.58|1758.41|1740.61|1758.41|1740.61|1758.38|1740.58|4
1649852490000|2022-04-13 12:21:30|1758.43|1740.63|1758.56|1740.76|1758.56|1740.76|1758.39|1740.59|9
1649852500000|2022-04-13 12:21:40|1759.07|1741.27|1758.55|1740.75|1759.07|1741.27|1758.55|1740.75|17
1649852510000|2022-04-13 12:21:50|1758.56|1740.76|1758.31|1740.51|1758.76|1740.96|1758.31|1740.51|14
1649852520000|2022-04-13 12:22:00|1757.9|1740.1|1758.64|1740.84|1758.74|1740.94|1757.9|1740.1|15
1649852530000|2022-04-13 12:22:10|1758.6|1740.8|1758|1740.2|1758.69|1740.89|1758|1740.2|12
1649852540000|2022-04-13 12:22:20|1757.49|1739.69|1757.08|1739.28|1757.49|1739.69|1756.97|1739.17|27
1649852550000|2022-04-13 12:22:30|1757.07|1739.27|1757.52|1739.72|1757.93|1740.13|1757.06|1739.26|24
1649852560000|2022-04-13 12:22:40|1757.51|1739.71|1757.76|1739.96|1757.79|1739.99|1757.44|1739.64|27
1649852570000|2022-04-13 12:22:50|1757.74|1739.94|1758.54|1740.74|1758.64|1740.84|1757.59|1739.79|25
1649852580000|2022-04-13 12:23:00|1758.67|1740.87|1758.93|1741.13|1758.99|1741.19|1758.54|1740.74|18
1649852590000|2022-04-13 12:23:10|1758.92|1741.12|1758.57|1740.77|1758.92|1741.12|1758.5|1740.7|13
1649852600000|2022-04-13 12:23:20|1758.59|1740.79|1758.52|1740.72|1758.59|1740.79|1758.46|1740.66|7
1649852610000|2022-04-13 12:23:30|1758.51|1740.71|1758.05|1740.25|1758.53|1740.73|1757.91|1740.11|24
1649852620000|2022-04-13 12:23:40|1757.98|1740.18|1758.42|1740.62|1758.44|1740.64|1757.87|1740.07|25
1649852630000|2022-04-13 12:23:50|1758.41|1740.61|1758.01|1740.21|1758.41|1740.61|1757.96|1740.16|19
1649852640000|2022-04-13 12:24:00|1757.99|1740.19|1757.67|1739.87|1758.11|1740.31|1757.61|1739.81|16
1649852650000|2022-04-13 12:24:10|1757.72|1739.92|1756.93|1739.13|1757.9|1740.1|1756.93|1739.13|27
1649852660000|2022-04-13 12:24:20|1756.92|1739.12|1756.65|1738.85|1756.92|1739.12|1756.05|1738.25|28
1649852670000|2022-04-13 12:24:30|1756.63|1738.83|1757.59|1739.79|1757.79|1739.99|1756.63|1738.83|28
1649852680000|2022-04-13 12:24:40|1757.62|1739.82|1758.46|1740.66|1758.54|1740.74|1757.62|1739.82|27
1649852690000|2022-04-13 12:24:50|1758.45|1740.65|1758.91|1741.11|1758.96|1741.16|1758.44|1740.64|18
1649852700000|2022-04-13 12:25:00|1758.93|1741.13|1759.12|1741.32|1759.14|1741.34|1758.58|1740.78|27
1649852710000|2022-04-13 12:25:10|1759.09|1741.29|1759.54|1741.74|1759.62|1741.82|1758.99|1741.19|16
1649852720000|2022-04-13 12:25:20|1759.45|1741.65|1759.51|1741.71|1759.54|1741.74|1759.41|1741.61|15
1649852730000|2022-04-13 12:25:30|1759.41|1741.61|1758.19|1740.39|1759.41|1741.61|1758.17|1740.37|21
1649852740000|2022-04-13 12:25:40|1758.2|1740.4|1757.13|1739.33|1758.21|1740.41|1757.13|1739.33|22
1649852750000|2022-04-13 12:25:50|1757.12|1739.32|1756.96|1739.16|1757.18|1739.38|1756.64|1738.84|23
1649852760000|2022-04-13 12:26:00|1756.98|1739.18|1756.72|1738.92|1757.08|1739.28|1756.72|1738.92|20
1649852770000|2022-04-13 12:26:10|1756.71|1738.91|1756.82|1739.02|1756.93|1739.13|1756.7|1738.9|15
1649852780000|2022-04-13 12:26:20|1756.87|1739.07|1757.27|1739.47|1757.5|1739.7|1756.73|1738.93|21
1649852790000|2022-04-13 12:26:30|1757.21|1739.41|1756.88|1739.08|1757.21|1739.41|1756.78|1738.98|23
1649852800000|2022-04-13 12:26:40|1756.86|1739.06|1756.52|1738.72|1757.16|1739.36|1756.52|1738.72|21
1649852810000|2022-04-13 12:26:50|1756.57|1738.77|1756.29|1738.49|1756.63|1738.83|1756.11|1738.31|31
1649852820000|2022-04-13 12:27:00|1756.34|1738.54|1756.4|1738.6|1756.68|1738.88|1756.34|1738.54|24
1649852830000|2022-04-13 12:27:10|1756.57|1738.77|1756.63|1738.83|1756.74|1738.94|1756.33|1738.53|16
1649852840000|2022-04-13 12:27:20|1756.41|1738.61|1756.63|1738.83|1756.64|1738.84|1756.24|1738.44|19
1649852850000|2022-04-13 12:27:30|1756.64|1738.84|1757.48|1739.68|1757.49|1739.69|1756.64|1738.84|23
1649852860000|2022-04-13 12:27:40|1757.47|1739.67|1757.47|1739.67|1757.51|1739.71|1757.4|1739.6|13
1649852870000|2022-04-13 12:27:50|1757.58|1739.78|1758|1740.2|1758|1740.2|1757.49|1739.69|8
1649852880000|2022-04-13 12:28:00|1758.07|1740.27|1758.02|1740.22|1758.15|1740.35|1757.87|1740.07|25
1649852890000|2022-04-13 12:28:10|1758.07|1740.27|1757.98|1740.18|1758.12|1740.32|1757.77|1739.97|12
1649852900000|2022-04-13 12:28:20|1758.02|1740.22|1757.84|1740.04|1758.06|1740.26|1757.84|1740.04|17
1649852910000|2022-04-13 12:28:30|1757.8|1740|1757.29|1739.49|1757.8|1740|1757.19|1739.39|15
1649852920000|2022-04-13 12:28:40|1757.33|1739.53|1757.24|1739.44|1757.33|1739.53|1757.22|1739.42|13
1649852930000|2022-04-13 12:28:50|1757.28|1739.48|1757.13|1739.33|1757.66|1739.86|1757.13|1739.33|27
1649852940000|2022-04-13 12:29:00|1757.11|1739.31|1756.55|1738.75|1757.11|1739.31|1756.55|1738.75|5
1649852950000|2022-04-13 12:29:10|1756.45|1738.65|1755.34|1737.54|1756.45|1738.65|1754.97|1737.17|25
1649852960000|2022-04-13 12:29:20|1755.42|1737.62|1755.59|1737.79|1755.81|1738.01|1755.2|1737.4|26
1649852970000|2022-04-13 12:29:30|1755.64|1737.84|1755.99|1738.19|1756.01|1738.21|1755.64|1737.84|16
1649852980000|2022-04-13 12:29:40|1755.96|1738.16|1755.8|1738|1756.18|1738.38|1755.41|1737.61|29
1649852990000|2022-04-13 12:29:50|1755.79|1737.99|1755.82|1738.02|1756.18|1738.38|1755.64|1737.84|22
1649853000000|2022-04-13 12:30:00|1755.77|1737.97|1755.07|1737.27|1755.89|1738.09|1754.91|1737.11|29
1649853010000|2022-04-13 12:30:10|1755.08|1737.28|1755.98|1738.18|1756.11|1738.31|1754.35|1736.55|28
1649853020000|2022-04-13 12:30:20|1756.06|1738.26|1755.87|1738.07|1756.19|1738.39|1755.74|1737.94|21
1649853030000|2022-04-13 12:30:30|1755.94|1738.14|1756.31|1738.51|1756.32|1738.52|1755.73|1737.93|28
1649853040000|2022-04-13 12:30:40|1756.4|1738.6|1757.66|1739.86|1757.66|1739.86|1756.38|1738.58|31
1649853050000|2022-04-13 12:30:50|1757.68|1739.88|1758|1740.2|1758.22|1740.42|1757.61|1739.81|26
1649853060000|2022-04-13 12:31:00|1757.99|1740.19|1758.74|1740.94|1758.74|1740.94|1757.59|1739.79|23
1649853070000|2022-04-13 12:31:10|1758.78|1740.98|1758.96|1741.16|1759.16|1741.36|1758.49|1740.69|27
1649853080000|2022-04-13 12:31:20|1758.99|1741.19|1758.1|1740.3|1759|1741.2|1757.7|1739.9|23
1649853090000|2022-04-13 12:31:30|1758.12|1740.32|1757.32|1739.52|1758.22|1740.42|1757.27|1739.47|15
1649853100000|2022-04-13 12:31:40|1757.34|1739.54|1757.49|1739.69|1757.5|1739.7|1757.32|1739.52|9
1649853110000|2022-04-13 12:31:50|1757.6|1739.8|1757.49|1739.69|1757.6|1739.8|1757.49|1739.69|3
1649853120000|2022-04-13 12:32:00|1757.5|1739.7|1756.88|1739.08|1757.5|1739.7|1756.85|1739.05|8
1649853130000|2022-04-13 12:32:10|1757.23|1739.43|1757.77|1739.97|1757.77|1739.97|1757.23|1739.43|11
1649853140000|2022-04-13 12:32:20|1757.67|1739.87|1757.62|1739.82|1757.78|1739.98|1757.62|1739.82|9
1649853150000|2022-04-13 12:32:30|1757.64|1739.84|1757.36|1739.56|1757.74|1739.94|1757.34|1739.54|8
1649853160000|2022-04-13 12:32:40|1757.41|1739.61|1757.59|1739.79|1757.59|1739.79|1757.41|1739.61|5
1649853170000|2022-04-13 12:32:50|1757.54|1739.74|1757.59|1739.79|1757.59|1739.79|1757.49|1739.69|4
1649853180000|2022-04-13 12:33:00|1757.6|1739.8|1757.73|1739.93|1758.01|1740.21|1757.59|1739.79|13
1649853190000|2022-04-13 12:33:10|1757.7|1739.9|1757.55|1739.75|1757.7|1739.9|1757.5|1739.7|5
1649853200000|2022-04-13 12:33:20|1757.71|1739.91|1757.65|1739.85|1757.71|1739.91|1757.55|1739.75|9
1649853210000|2022-04-13 12:33:30|1757.55|1739.75|1757.28|1739.48|1757.68|1739.88|1757.06|1739.26|22
1649853220000|2022-04-13 12:33:40|1757.27|1739.47|1756.99|1739.19|1757.27|1739.47|1756.86|1739.06|25
1649853230000|2022-04-13 12:33:50|1757.1|1739.3|1756.76|1738.96|1757.15|1739.35|1756.7|1738.9|26
1649853240000|2022-04-13 12:34:00|1756.8|1739|1757.43|1739.63|1757.46|1739.66|1756.8|1739|24
1649853250000|2022-04-13 12:34:10|1757.45|1739.65|1757.63|1739.83|1757.82|1740.02|1757.42|1739.62|9
1649853260000|2022-04-13 12:34:20|1757.64|1739.84|1757.27|1739.47|1757.72|1739.92|1757.2|1739.4|21
1649853270000|2022-04-13 12:34:30|1757.26|1739.46|1756.85|1739.05|1757.26|1739.46|1756.81|1739.01|20
1649853280000|2022-04-13 12:34:40|1756.83|1739.03|1756.72|1738.92|1756.83|1739.03|1756.6|1738.8|16
1649853290000|2022-04-13 12:34:50|1756.76|1738.96|1756.59|1738.79|1756.79|1738.99|1756.58|1738.78|13
1649853300000|2022-04-13 12:35:00|1756.58|1738.78|1756.78|1738.98|1756.84|1739.04|1756.58|1738.78|18
1649853310000|2022-04-13 12:35:10|1756.81|1739.01|1756.34|1738.54|1756.81|1739.01|1756.34|1738.54|19
1649853320000|2022-04-13 12:35:20|1756.09|1738.29|1755.79|1737.99|1756.2|1738.4|1755.79|1737.99|18
1649853330000|2022-04-13 12:35:30|1755.75|1737.95|1755.77|1737.97|1755.81|1738.01|1755.71|1737.91|13
1649853340000|2022-04-13 12:35:40|1755.71|1737.91|1756.16|1738.36|1756.16|1738.36|1755.54|1737.74|29
1649853350000|2022-04-13 12:35:50|1756.06|1738.26|1755.88|1738.08|1756.06|1738.26|1755.6|1737.8|29
1649853360000|2022-04-13 12:36:00|1755.91|1738.11|1755.92|1738.12|1756.06|1738.26|1755.82|1738.02|28
1649853370000|2022-04-13 12:36:10|1755.95|1738.15|1756.67|1738.87|1756.86|1739.06|1755.81|1738.01|27
1649853380000|2022-04-13 12:36:20|1756.68|1738.88|1756.4|1738.6|1757.03|1739.23|1756.39|1738.59|15
1649853390000|2022-04-13 12:36:30|1756.22|1738.42|1755.75|1737.95|1756.22|1738.42|1755.73|1737.93|17
1649853400000|2022-04-13 12:36:40|1755.74|1737.94|1755.87|1738.07|1755.88|1738.08|1755.65|1737.85|19
1649853410000|2022-04-13 12:36:50|1755.93|1738.13|1755.63|1737.83|1756|1738.2|1755.63|1737.83|16
1649853420000|2022-04-13 12:37:00|1755.59|1737.79|1755.48|1737.68|1755.73|1737.93|1755.48|1737.68|21
1649853430000|2022-04-13 12:37:10|1755.47|1737.67|1755.56|1737.76|1755.72|1737.92|1755.47|1737.67|13
1649853440000|2022-04-13 12:37:20|1755.49|1737.69|1755.75|1737.95|1755.79|1737.99|1755.42|1737.62|18
1649853450000|2022-04-13 12:37:30|1755.79|1737.99|1755.85|1738.05|1755.88|1738.08|1755.56|1737.76|14
1649853460000|2022-04-13 12:37:40|1755.86|1738.06|1755.87|1738.07|1755.87|1738.07|1755.7|1737.9|10
1649853470000|2022-04-13 12:37:50|1755.75|1737.95|1756.42|1738.62|1756.67|1738.87|1755.75|1737.95|19
1649853480000|2022-04-13 12:38:00|1756.38|1738.58|1755.83|1738.03|1756.38|1738.58|1755.75|1737.95|12
1649853490000|2022-04-13 12:38:10|1755.75|1737.95|1755.64|1737.84|1755.75|1737.95|1755.47|1737.67|17
1649853500000|2022-04-13 12:38:20|1755.68|1737.88|1755.58|1737.78|1755.68|1737.88|1755.45|1737.65|10
1649853510000|2022-04-13 12:38:30|1755.59|1737.79|1755.63|1737.83|1755.63|1737.83|1755.59|1737.79|4
1649853520000|2022-04-13 12:38:40|1755.64|1737.84|1755.67|1737.87|1755.8|1738|1755.63|1737.83|6
1649853530000|2022-04-13 12:38:50|1755.8|1738|1755.56|1737.76|1755.8|1738|1755.55|1737.75|12
1649853540000|2022-04-13 12:39:00|1755.59|1737.79|1755.59|1737.79|1755.75|1737.95|1755.44|1737.64|16
1649853550000|2022-04-13 12:39:10|1755.61|1737.81|1755.69|1737.89|1755.9|1738.1|1755.48|1737.68|12
1649853560000|2022-04-13 12:39:20|1755.46|1737.66|1755.57|1737.77|1755.66|1737.86|1755.46|1737.66|13
1649853570000|2022-04-13 12:39:30|1755.59|1737.79|1755.47|1737.67|1755.59|1737.79|1754.96|1737.16|12
1649853580000|2022-04-13 12:39:40|1755.51|1737.71|1756.09|1738.29|1756.17|1738.37|1755.51|1737.71|20
1649853590000|2022-04-13 12:39:50|1756.1|1738.3|1755.94|1738.14|1756.16|1738.36|1755.88|1738.08|20
1649853600000|2022-04-13 12:40:00|1755.95|1738.15|1756.9|1739.1|1756.9|1739.1|1755.95|1738.15|18
1649853610000|2022-04-13 12:40:10|1756.85|1739.05|1756.57|1738.77|1756.85|1739.05|1756.37|1738.57|15
1649853620000|2022-04-13 12:40:20|1756.65|1738.85|1756.84|1739.04|1756.86|1739.06|1756.17|1738.37|19
1649853630000|2022-04-13 12:40:30|1756.79|1738.99|1757.6|1739.8|1757.67|1739.87|1756.79|1738.99|21
1649853640000|2022-04-13 12:40:40|1757.65|1739.85|1758.15|1740.35|1758.37|1740.57|1757.65|1739.85|20
1649853650000|2022-04-13 12:40:50|1758.31|1740.51|1758.8|1741|1758.8|1741|1758.31|1740.51|14
1649853660000|2022-04-13 12:41:00|1758.77|1740.97|1758.59|1740.79|1758.94|1741.14|1758.54|1740.74|11
1649853670000|2022-04-13 12:41:10|1758.91|1741.11|1759.84|1742.04|1760.04|1742.24|1758.91|1741.11|27
1649853680000|2022-04-13 12:41:20|1759.97|1742.17|1759.73|1741.93|1760.03|1742.23|1759.69|1741.89|12
1649853690000|2022-04-13 12:41:30|1759.72|1741.92|1759.65|1741.85|1759.72|1741.92|1759.65|1741.85|6
1649853700000|2022-04-13 12:41:40|1759.7|1741.9|1759.4|1741.6|1759.85|1742.05|1759.4|1741.6|11
1649853710000|2022-04-13 12:41:50|1759.45|1741.65|1759.75|1741.95|1759.77|1741.97|1759.45|1741.65|22
1649853720000|2022-04-13 12:42:00|1759.74|1741.94|1759.74|1741.94|1759.74|1741.94|1759.66|1741.86|4
1649853730000|2022-04-13 12:42:10|1759.61|1741.81|1759.68|1741.88|1759.72|1741.92|1759.5|1741.7|8
1649853740000|2022-04-13 12:42:20|1759.69|1741.89|1759.72|1741.92|1759.72|1741.92|1759.68|1741.88|3
1649853750000|2022-04-13 12:42:30|1759.59|1741.79|1759.74|1741.94|1759.77|1741.97|1759.56|1741.76|6
1649853760000|2022-04-13 12:42:40|1759.77|1741.97|1759.79|1741.99|1759.84|1742.04|1759.77|1741.97|4
1649853770000|2022-04-13 12:42:50|1759.8|1742|1759.94|1742.14|1759.94|1742.14|1759.67|1741.87|13
1649853780000|2022-04-13 12:43:00|1759.92|1742.12|1760.04|1742.24|1760.07|1742.27|1759.86|1742.06|21
1649853790000|2022-04-13 12:43:10|1760.08|1742.28|1760.14|1742.34|1760.35|1742.55|1759.94|1742.14|26
1649853800000|2022-04-13 12:43:20|1760.13|1742.33|1760.15|1742.35|1760.28|1742.48|1760.12|1742.32|12
1649853810000|2022-04-13 12:43:30|1760.24|1742.44|1760.23|1742.43|1760.26|1742.46|1760.03|1742.23|14
1649853820000|2022-04-13 12:43:40|1760.18|1742.38|1760.29|1742.49|1760.29|1742.49|1760.13|1742.33|12
1649853830000|2022-04-13 12:43:50|1760.28|1742.48|1760.56|1742.76|1760.68|1742.88|1760.24|1742.44|16
1649853840000|2022-04-13 12:44:00|1760.78|1742.98|1761.45|1743.65|1761.73|1743.93|1760.75|1742.95|23
1649853850000|2022-04-13 12:44:10|1761.37|1743.57|1761.94|1744.14|1762.34|1744.54|1761.37|1743.57|25
1649853860000|2022-04-13 12:44:20|1761.92|1744.12|1761.95|1744.15|1761.98|1744.18|1761.75|1743.95|9
1649853870000|2022-04-13 12:44:30|1761.92|1744.12|1761.85|1744.05|1761.95|1744.15|1761.82|1744.02|14
1649853880000|2022-04-13 12:44:40|1761.81|1744.01|1761.77|1743.97|1761.82|1744.02|1761.77|1743.97|5
1649853890000|2022-04-13 12:44:50|1761.82|1744.02|1761.63|1743.83|1761.82|1744.02|1761.56|1743.76|7
1649853900000|2022-04-13 12:45:00|1761.68|1743.88|1762.12|1744.32|1762.18|1744.38|1761.66|1743.86|12
1649853910000|2022-04-13 12:45:10|1762.13|1744.33|1762.18|1744.38|1762.18|1744.38|1762.11|1744.31|12
1649853920000|2022-04-13 12:45:20|1762.46|1744.66|1762.53|1744.73|1762.63|1744.83|1762.46|1744.66|4
1649853930000|2022-04-13 12:45:30|1762.54|1744.74|1762.57|1744.77|1762.57|1744.77|1762.52|1744.72|6
1649853940000|2022-04-13 12:45:40|1762.52|1744.72|1762.57|1744.77|1762.57|1744.77|1762.52|1744.72|2
1649853950000|2022-04-13 12:45:50|1762.52|1744.72|1762.57|1744.77|1762.78|1744.98|1762.52|1744.72|13
1649853960000|2022-04-13 12:46:00|1762.78|1744.98|1762.57|1744.77|1762.78|1744.98|1762.57|1744.77|6
1649853970000|2022-04-13 12:46:10|1762.76|1744.96|1762.65|1744.85|1762.78|1744.98|1762.57|1744.77|10
1649853980000|2022-04-13 12:46:20|1762.57|1744.77|1762.7|1744.9|1762.89|1745.09|1762.57|1744.77|23
1649853990000|2022-04-13 12:46:30|1762.87|1745.07|1762.4|1744.6|1762.87|1745.07|1762.4|1744.6|13
1649854000000|2022-04-13 12:46:40|1762.42|1744.62|1761.48|1743.68|1762.42|1744.62|1761.48|1743.68|18
1649854010000|2022-04-13 12:46:50|1761.51|1743.71|1761.92|1744.12|1761.96|1744.16|1761.51|1743.71|21
1649854020000|2022-04-13 12:47:00|1761.95|1744.15|1761.85|1744.05|1762.09|1744.29|1761.85|1744.05|18
1649854030000|2022-04-13 12:47:10|1761.88|1744.08|1761.93|1744.13|1762.05|1744.25|1761.86|1744.06|16
1649854040000|2022-04-13 12:47:20|1761.96|1744.16|1762.08|1744.28|1762.08|1744.28|1761.86|1744.06|7
1649854050000|2022-04-13 12:47:30|1762.07|1744.27|1761.01|1743.21|1762.07|1744.27|1761.01|1743.21|20
1649854060000|2022-04-13 12:47:40|1761.1|1743.3|1760.88|1743.08|1761.14|1743.34|1760.87|1743.07|19
1649854070000|2022-04-13 12:47:50|1760.89|1743.09|1761.38|1743.58|1761.4|1743.6|1760.89|1743.09|17
1649854080000|2022-04-13 12:48:00|1761.07|1743.27|1761.15|1743.35|1761.16|1743.36|1760.93|1743.13|12
1649854090000|2022-04-13 12:48:10|1761.08|1743.28|1761.11|1743.31|1761.16|1743.36|1761.08|1743.28|7
1649854110000|2022-04-13 12:48:30|1761.01|1743.21|1761.1|1743.3|1761.11|1743.31|1760.97|1743.17|11
1649854120000|2022-04-13 12:48:40|1761.16|1743.36|1761.24|1743.44|1761.28|1743.48|1761.16|1743.36|19
1649854130000|2022-04-13 12:48:50|1761.25|1743.45|1762.09|1744.29|1762.14|1744.34|1761.13|1743.33|17
1649854140000|2022-04-13 12:49:00|1761.9|1744.1|1762.08|1744.28|1762.11|1744.31|1761.9|1744.1|16
1649854150000|2022-04-13 12:49:10|1762.09|1744.29|1761.72|1743.92|1762.27|1744.47|1761.71|1743.91|16
1649854160000|2022-04-13 12:49:20|1761.7|1743.9|1761.16|1743.36|1761.7|1743.9|1761.09|1743.29|13
1649854170000|2022-04-13 12:49:30|1761.17|1743.37|1761.25|1743.45|1761.25|1743.45|1761.17|1743.37|4
1649854180000|2022-04-13 12:49:40|1761.24|1743.44|1761.97|1744.17|1761.98|1744.18|1761.22|1743.42|17
1649854190000|2022-04-13 12:49:50|1761.99|1744.19|1761.87|1744.07|1762.02|1744.22|1761.87|1744.07|8
1649854200000|2022-04-13 12:50:00|1761.51|1743.71|1761.48|1743.68|1761.51|1743.71|1761.38|1743.58|9
1649854210000|2022-04-13 12:50:10|1761.43|1743.63|1761.4|1743.6|1761.43|1743.63|1761.38|1743.58|4
1649854220000|2022-04-13 12:50:20|1760.84|1743.04|1760.9|1743.1|1760.9|1743.1|1760.81|1743.01|6
1649854230000|2022-04-13 12:50:30|1761.35|1743.55|1761.24|1743.44|1761.35|1743.55|1761.24|1743.44|3
1649854240000|2022-04-13 12:50:40|1761.17|1743.37|1760.92|1743.12|1761.17|1743.37|1760.92|1743.12|11
1649854250000|2022-04-13 12:50:50|1760.85|1743.05|1761.58|1743.78|1761.97|1744.17|1760.8|1743|16
1649854260000|2022-04-13 12:51:00|1761.57|1743.77|1761.98|1744.18|1762|1744.2|1761.3|1743.5|30
1649854270000|2022-04-13 12:51:10|1761.96|1744.16|1762.25|1744.45|1762.25|1744.45|1761.85|1744.05|19
1649854280000|2022-04-13 12:51:20|1762.33|1744.53|1762.71|1744.91|1762.76|1744.96|1761.95|1744.15|13
1649854290000|2022-04-13 12:51:30|1762.72|1744.92|1762.96|1745.16|1763.03|1745.23|1762.7|1744.9|11
1649854300000|2022-04-13 12:51:40|1762.94|1745.14|1762.87|1745.07|1762.98|1745.18|1762.8|1745|13
1649854310000|2022-04-13 12:51:50|1762.8|1745|1762.26|1744.46|1762.87|1745.07|1762.13|1744.33|18
1649854320000|2022-04-13 12:52:00|1762.21|1744.41|1761.93|1744.13|1762.21|1744.41|1761.93|1744.13|11
1649854330000|2022-04-13 12:52:10|1761.86|1744.06|1761.2|1743.4|1761.86|1744.06|1761.15|1743.35|10
1649854340000|2022-04-13 12:52:20|1761.25|1743.45|1760.15|1742.35|1761.25|1743.45|1760.12|1742.32|13
1649854350000|2022-04-13 12:52:30|1760.14|1742.34|1759.69|1741.89|1760.14|1742.34|1759.69|1741.89|20
1649854360000|2022-04-13 12:52:40|1759.73|1741.93|1759.72|1741.92|1759.82|1742.02|1759.71|1741.91|12
1649854370000|2022-04-13 12:52:50|1759.71|1741.91|1759.62|1741.82|1759.71|1741.91|1759.62|1741.82|8
1649854380000|2022-04-13 12:53:00|1759.63|1741.83|1758.94|1741.14|1759.63|1741.83|1758.94|1741.14|11
1649854390000|2022-04-13 12:53:10|1758.96|1741.16|1756.95|1739.15|1758.96|1741.16|1756.92|1739.12|28
1649854400000|2022-04-13 12:53:20|1756.97|1739.17|1757.08|1739.28|1757.26|1739.46|1756.97|1739.17|28
1649854410000|2022-04-13 12:53:30|1757.11|1739.31|1757.13|1739.33|1757.17|1739.37|1757.04|1739.24|18
1649854420000|2022-04-13 12:53:40|1757.12|1739.32|1757.86|1740.06|1757.93|1740.13|1757.11|1739.31|25
1649854430000|2022-04-13 12:53:50|1757.85|1740.05|1757.68|1739.88|1757.97|1740.17|1757.68|1739.88|8
1649854440000|2022-04-13 12:54:00|1757.73|1739.93|1757.75|1739.95|1757.84|1740.04|1757.64|1739.84|19
1649854450000|2022-04-13 12:54:10|1757.59|1739.79|1757.79|1739.99|1757.94|1740.14|1757.59|1739.79|17
1649854460000|2022-04-13 12:54:20|1757.78|1739.98|1757.6|1739.8|1757.8|1740|1757.5|1739.7|17
1649854470000|2022-04-13 12:54:30|1757.58|1739.78|1757.85|1740.05|1757.86|1740.06|1757.56|1739.76|8
1649854480000|2022-04-13 12:54:40|1757.83|1740.03|1757.26|1739.46|1757.83|1740.03|1757.13|1739.33|19
1649854490000|2022-04-13 12:54:50|1757.22|1739.42|1758.51|1740.71|1758.52|1740.72|1757.12|1739.32|27
1649854500000|2022-04-13 12:55:00|1758.52|1740.72|1758.92|1741.12|1758.92|1741.12|1758.45|1740.65|14
1649854510000|2022-04-13 12:55:10|1758.91|1741.11|1758.72|1740.92|1758.91|1741.11|1758.58|1740.78|11
1649854520000|2022-04-13 12:55:20|1758.3|1740.5|1757.23|1739.43|1758.3|1740.5|1757.23|1739.43|14
1649854530000|2022-04-13 12:55:30|1757.19|1739.39|1756.51|1738.71|1757.19|1739.39|1756.4|1738.6|15
1649854540000|2022-04-13 12:55:40|1756.68|1738.88|1757.4|1739.6|1757.4|1739.6|1756.68|1738.88|5
1649854550000|2022-04-13 12:55:50|1757.38|1739.58|1757.26|1739.46|1757.4|1739.6|1757.16|1739.36|9
1649854560000|2022-04-13 12:56:00|1757.25|1739.45|1757.3|1739.5|1757.37|1739.57|1757.1|1739.3|11
1649854570000|2022-04-13 12:56:10|1757.31|1739.51|1757.04|1739.24|1757.31|1739.51|1756.7|1738.9|14
1649854580000|2022-04-13 12:56:20|1757.05|1739.25|1756.07|1738.27|1757.05|1739.25|1756.05|1738.25|27
1649854590000|2022-04-13 12:56:30|1756.1|1738.3|1755.92|1738.12|1756.14|1738.34|1755.59|1737.79|32
1649854600000|2022-04-13 12:56:40|1755.93|1738.13|1756.43|1738.63|1756.79|1738.99|1755.92|1738.12|24
1649854610000|2022-04-13 12:56:50|1756.42|1738.62|1756.08|1738.28|1756.49|1738.69|1756.06|1738.26|15
1649854620000|2022-04-13 12:57:00|1756.13|1738.33|1756.5|1738.7|1756.5|1738.7|1755.79|1737.99|17
1649854630000|2022-04-13 12:57:10|1756.51|1738.71|1756.47|1738.67|1756.51|1738.71|1756.46|1738.66|4
1649854640000|2022-04-13 12:57:20|1756.51|1738.71|1756.68|1738.88|1756.71|1738.91|1756.45|1738.65|10
1649854650000|2022-04-13 12:57:30|1756.67|1738.87|1756.03|1738.23|1756.67|1738.87|1755.92|1738.12|13
1649854660000|2022-04-13 12:57:40|1756.02|1738.22|1755.91|1738.11|1756.08|1738.28|1755.83|1738.03|14
1649854670000|2022-04-13 12:57:50|1755.95|1738.15|1755.81|1738.01|1755.95|1738.15|1755.74|1737.94|15
1649854680000|2022-04-13 12:58:00|1755.8|1738|1755.74|1737.94|1755.83|1738.03|1755.65|1737.85|25
1649854690000|2022-04-13 12:58:10|1755.72|1737.92|1755.81|1738.01|1755.83|1738.03|1755.42|1737.62|19
1649854700000|2022-04-13 12:58:20|1755.85|1738.05|1755.64|1737.84|1755.92|1738.12|1755.5|1737.7|16
1649854710000|2022-04-13 12:58:30|1755.68|1737.88|1754.84|1737.04|1755.68|1737.88|1754.78|1736.98|19
1649854720000|2022-04-13 12:58:40|1754.83|1737.03|1754.77|1736.97|1754.83|1737.03|1754.7|1736.9|15
1649854730000|2022-04-13 12:58:50|1754.74|1736.94|1754.77|1736.97|1754.77|1736.97|1754.73|1736.93|8
1649854740000|2022-04-13 12:59:00|1754.85|1737.05|1754.65|1736.85|1754.96|1737.16|1754.65|1736.85|7
1649854750000|2022-04-13 12:59:10|1755|1737.2|1755.1|1737.3|1755.13|1737.33|1754.95|1737.15|19
1649854760000|2022-04-13 12:59:20|1755.07|1737.27|1754.81|1737.01|1755.13|1737.33|1754.81|1737.01|19
1649854770000|2022-04-13 12:59:30|1754.75|1736.95|1754.76|1736.96|1754.82|1737.02|1754.71|1736.91|5
1649854780000|2022-04-13 12:59:40|1754.75|1736.95|1754|1736.2|1754.75|1736.95|1753.65|1735.85|14
1649854790000|2022-04-13 12:59:50|1754.04|1736.24|1753.8|1736|1754.04|1736.24|1753.8|1736|3
1649854800000|2022-04-13 13:00:00|1753.62|1735.82|1755.33|1737.53|1755.33|1737.53|1753.62|1735.82|13
1649854810000|2022-04-13 13:00:10|1755.39|1737.59|1755.47|1737.67|1755.53|1737.73|1755.39|1737.59|23
1649854820000|2022-04-13 13:00:20|1755.46|1737.66|1755.79|1737.99|1755.79|1737.99|1755.4|1737.6|21
1649854830000|2022-04-13 13:00:30|1755.78|1737.98|1755.72|1737.92|1755.92|1738.12|1755.63|1737.83|26
1649854840000|2022-04-13 13:00:40|1755.7|1737.9|1755.77|1737.97|1755.77|1737.97|1755.61|1737.81|11
1649854850000|2022-04-13 13:00:50|1755.78|1737.98|1755.66|1737.86|1756.03|1738.23|1755.65|1737.85|23
1649854860000|2022-04-13 13:01:00|1755.65|1737.85|1755.8|1738|1755.88|1738.08|1755.55|1737.75|21
1649854870000|2022-04-13 13:01:10|1755.86|1738.06|1755.55|1737.75|1755.91|1738.11|1755.55|1737.75|19
1649854880000|2022-04-13 13:01:20|1755.77|1737.97|1755.73|1737.93|1755.9|1738.1|1755.64|1737.84|25
1649854890000|2022-04-13 13:01:30|1755.81|1738.01|1755.58|1737.78|1755.83|1738.03|1755.58|1737.78|18
1649854900000|2022-04-13 13:01:40|1755.61|1737.81|1755.31|1737.51|1755.62|1737.82|1755.31|1737.51|8
1649854910000|2022-04-13 13:01:50|1755.26|1737.46|1755.44|1737.64|1755.54|1737.74|1755.26|1737.46|8
1649854920000|2022-04-13 13:02:00|1755.19|1737.39|1753.91|1736.11|1755.24|1737.44|1753.8|1736|12
1649854930000|2022-04-13 13:02:10|1753.7|1735.9|1751.31|1733.51|1753.7|1735.9|1751.28|1733.48|25
1649854940000|2022-04-13 13:02:20|1751.23|1733.43|1749.9|1732.1|1751.23|1733.43|1749.9|1732.1|15
1649854950000|2022-04-13 13:02:30|1750.13|1732.33|1748.03|1730.23|1750.13|1732.33|1747.38|1729.58|30
1649854960000|2022-04-13 13:02:40|1748.31|1730.51|1749.56|1731.76|1749.94|1732.14|1748.31|1730.51|32
1649854970000|2022-04-13 13:02:50|1749.52|1731.72|1748.63|1730.83|1749.52|1731.72|1748.63|1730.83|34
1649854980000|2022-04-13 13:03:00|1748.53|1730.73|1750.49|1732.69|1750.49|1732.69|1748.53|1730.73|30
1649854990000|2022-04-13 13:03:10|1750.5|1732.7|1750.53|1732.73|1750.63|1732.83|1750.45|1732.65|18
1649855000000|2022-04-13 13:03:20|1750.49|1732.69|1750.6|1732.8|1750.64|1732.84|1750.49|1732.69|19
1649855010000|2022-04-13 13:03:30|1750.59|1732.79|1750.56|1732.76|1750.59|1732.79|1750.51|1732.71|14
1649855020000|2022-04-13 13:03:40|1750.58|1732.78|1750.19|1732.39|1750.62|1732.82|1750.03|1732.23|18
1649855030000|2022-04-13 13:03:50|1750.21|1732.41|1750.22|1732.42|1750.42|1732.62|1750.11|1732.31|18
1649855040000|2022-04-13 13:04:00|1750.26|1732.46|1750.17|1732.37|1750.47|1732.67|1750.06|1732.26|22
1649855050000|2022-04-13 13:04:10|1750.16|1732.36|1752.46|1734.66|1752.47|1734.67|1750.14|1732.34|33
1649855060000|2022-04-13 13:04:20|1752.48|1734.68|1752.45|1734.65|1752.48|1734.68|1752.15|1734.35|18
1649855070000|2022-04-13 13:04:30|1752.46|1734.66|1752.7|1734.9|1753.01|1735.21|1752.46|1734.66|22
1649855080000|2022-04-13 13:04:40|1752.73|1734.93|1752.85|1735.05|1752.87|1735.07|1752.73|1734.93|17
1649855090000|2022-04-13 13:04:50|1752.87|1735.07|1752.84|1735.04|1753.03|1735.23|1752.78|1734.98|9
1649855100000|2022-04-13 13:05:00|1752.86|1735.06|1752.9|1735.1|1752.9|1735.1|1752.59|1734.79|17
1649855110000|2022-04-13 13:05:10|1753.06|1735.26|1752.77|1734.97|1753.33|1735.53|1752.68|1734.88|15
1649855120000|2022-04-13 13:05:20|1752.79|1734.99|1753.27|1735.47|1753.29|1735.49|1752.79|1734.99|17
1649855130000|2022-04-13 13:05:30|1753.23|1735.43|1754.05|1736.25|1754.05|1736.25|1753.23|1735.43|14
1649855140000|2022-04-13 13:05:40|1753.93|1736.13|1752.85|1735.05|1753.93|1736.13|1752.82|1735.02|19
1649855150000|2022-04-13 13:05:50|1752.89|1735.09|1752.92|1735.12|1752.92|1735.12|1752.85|1735.05|9
1649855160000|2022-04-13 13:06:00|1752.84|1735.04|1751.74|1733.94|1752.84|1735.04|1751.69|1733.89|26
1649855170000|2022-04-13 13:06:10|1751.7|1733.9|1751.88|1734.08|1751.88|1734.08|1751.44|1733.64|13
1649855180000|2022-04-13 13:06:20|1751.85|1734.05|1751.28|1733.48|1751.88|1734.08|1751.28|1733.48|13
1649855190000|2022-04-13 13:06:30|1751.15|1733.35|1751.06|1733.26|1751.27|1733.47|1750.9|1733.1|21
1649855200000|2022-04-13 13:06:40|1751.07|1733.27|1751.65|1733.85|1751.65|1733.85|1751.05|1733.25|19
1649855210000|2022-04-13 13:06:50|1751.66|1733.86|1753.35|1735.55|1753.37|1735.57|1751.65|1733.85|31
1649855220000|2022-04-13 13:07:00|1753.45|1735.65|1752.77|1734.97|1753.49|1735.69|1752.77|1734.97|23
1649855230000|2022-04-13 13:07:10|1752.8|1735|1752.44|1734.64|1752.8|1735|1752.24|1734.44|22
1649855240000|2022-04-13 13:07:20|1752.46|1734.66|1752.56|1734.76|1752.56|1734.76|1752.41|1734.61|21
1649855250000|2022-04-13 13:07:30|1752.57|1734.77|1751.83|1734.03|1752.58|1734.78|1751.83|1734.03|25
1649855260000|2022-04-13 13:07:40|1751.87|1734.07|1752.77|1734.97|1752.93|1735.13|1751.86|1734.06|28
1649855270000|2022-04-13 13:07:50|1752.87|1735.07|1753.23|1735.43|1753.37|1735.57|1752.87|1735.07|15
1649855280000|2022-04-13 13:08:00|1753.44|1735.64|1752.98|1735.18|1753.95|1736.15|1752.97|1735.17|23
1649855290000|2022-04-13 13:08:10|1752.65|1734.85|1752.86|1735.06|1752.86|1735.06|1751.95|1734.15|24
1649855300000|2022-04-13 13:08:20|1753.12|1735.32|1753.31|1735.51|1753.53|1735.73|1753.12|1735.32|15
1649855310000|2022-04-13 13:08:30|1753.28|1735.48|1752.59|1734.79|1753.3|1735.5|1752.48|1734.68|33
1649855320000|2022-04-13 13:08:40|1752.6|1734.8|1753.19|1735.39|1753.32|1735.52|1752.6|1734.8|17
1649855330000|2022-04-13 13:08:50|1753.12|1735.32|1753.38|1735.58|1753.5|1735.7|1753.12|1735.32|16
1649855340000|2022-04-13 13:09:00|1753.66|1735.86|1753.82|1736.02|1754.3|1736.5|1753.49|1735.69|26
1649855350000|2022-04-13 13:09:10|1753.77|1735.97|1752.96|1735.16|1753.77|1735.97|1752.67|1734.87|15
1649855360000|2022-04-13 13:09:20|1752.98|1735.18|1752.66|1734.86|1753.03|1735.23|1752.64|1734.84|23
1649855370000|2022-04-13 13:09:30|1752.75|1734.95|1751.92|1734.12|1752.75|1734.95|1751.72|1733.92|33
1649855380000|2022-04-13 13:09:40|1751.93|1734.13|1751.76|1733.96|1751.93|1734.13|1751.65|1733.85|18
1649855390000|2022-04-13 13:09:50|1751.64|1733.84|1751.5|1733.7|1751.83|1734.03|1751.48|1733.68|23
1649855400000|2022-04-13 13:10:00|1751.57|1733.77|1751.48|1733.68|1751.63|1733.83|1751.47|1733.67|23
1649855410000|2022-04-13 13:10:10|1751.47|1733.67|1749.21|1731.41|1751.47|1733.67|1749.21|1731.41|36
1649855420000|2022-04-13 13:10:20|1749.17|1731.37|1748.88|1731.08|1749.35|1731.55|1748.82|1731.02|35
1649855430000|2022-04-13 13:10:30|1748.87|1731.07|1750.47|1732.67|1750.85|1733.05|1748.87|1731.07|32
1649855440000|2022-04-13 13:10:40|1750.48|1732.68|1750.62|1732.82|1750.65|1732.85|1750.42|1732.62|22
1649855450000|2022-04-13 13:10:50|1750.58|1732.78|1750.63|1732.83|1750.77|1732.97|1750.43|1732.63|23
1649855460000|2022-04-13 13:11:00|1750.6|1732.8|1750.23|1732.43|1750.73|1732.93|1750.23|1732.43|21
1649855470000|2022-04-13 13:11:10|1750.2|1732.4|1750.43|1732.63|1750.78|1732.98|1750.01|1732.21|28
1649855480000|2022-04-13 13:11:20|1750.6|1732.8|1751.77|1733.97|1751.77|1733.97|1750.6|1732.8|25
1649855490000|2022-04-13 13:11:30|1751.79|1733.99|1751.84|1734.04|1751.84|1734.04|1751.77|1733.97|10
1649855500000|2022-04-13 13:11:40|1751.81|1734.01|1752.49|1734.69|1752.62|1734.82|1751.48|1733.68|21
1649855510000|2022-04-13 13:11:50|1752.41|1734.61|1752.6|1734.8|1752.6|1734.8|1752.3|1734.5|18
1649855520000|2022-04-13 13:12:00|1752.67|1734.87|1752.66|1734.86|1752.68|1734.88|1752.51|1734.71|13
1649855530000|2022-04-13 13:12:10|1752.64|1734.84|1752.68|1734.88|1752.68|1734.88|1752.56|1734.76|18
1649855540000|2022-04-13 13:12:20|1752.66|1734.86|1752.78|1734.98|1753.5|1735.7|1752.62|1734.82|17
1649855550000|2022-04-13 13:12:30|1752.77|1734.97|1752.01|1734.21|1752.84|1735.04|1752.01|1734.21|18
1649855560000|2022-04-13 13:12:40|1752.03|1734.23|1751.88|1734.08|1752.03|1734.23|1751.83|1734.03|17
1649855570000|2022-04-13 13:12:50|1751.94|1734.14|1752.71|1734.91|1752.92|1735.12|1751.88|1734.08|19
1649855580000|2022-04-13 13:13:00|1753.24|1735.44|1753.49|1735.69|1753.55|1735.75|1753.05|1735.25|25
1649855590000|2022-04-13 13:13:10|1753.5|1735.7|1753.49|1735.69|1753.53|1735.73|1753.35|1735.55|15
1649855600000|2022-04-13 13:13:20|1753.4|1735.6|1753.4|1735.6|1753.49|1735.69|1753.36|1735.56|13
1649855610000|2022-04-13 13:13:30|1753.49|1735.69|1753.44|1735.64|1753.49|1735.69|1753.3|1735.5|13
1649855620000|2022-04-13 13:13:40|1753.42|1735.62|1753.5|1735.7|1753.5|1735.7|1752.48|1734.68|20
1649855630000|2022-04-13 13:13:50|1753.4|1735.6|1753.4|1735.6|1753.6|1735.8|1753.4|1735.6|5
1649855640000|2022-04-13 13:14:00|1753.53|1735.73|1754.36|1736.56|1754.4|1736.6|1753.4|1735.6|20
1649855650000|2022-04-13 13:14:10|1754.35|1736.55|1754.5|1736.7|1754.5|1736.7|1754.35|1736.55|17
1649855660000|2022-04-13 13:14:20|1754.56|1736.76|1754.59|1736.79|1754.62|1736.82|1754.56|1736.76|6
1649855670000|2022-04-13 13:14:30|1754.69|1736.89|1755.36|1737.56|1755.36|1737.56|1754.69|1736.89|10
1649855680000|2022-04-13 13:14:40|1755.38|1737.58|1755.5|1737.7|1755.76|1737.96|1755.08|1737.28|14
1649855690000|2022-04-13 13:14:50|1755.55|1737.75|1754.99|1737.19|1755.65|1737.85|1754.99|1737.19|13
1649855700000|2022-04-13 13:15:00|1754.9|1737.1|1755.61|1737.81|1755.77|1737.97|1754.9|1737.1|16
1649855710000|2022-04-13 13:15:10|1755.72|1737.92|1756.22|1738.42|1756.3|1738.5|1755.69|1737.89|13
1649855720000|2022-04-13 13:15:20|1756.23|1738.43|1756.23|1738.43|1756.3|1738.5|1756.23|1738.43|3
1649855730000|2022-04-13 13:15:30|1756.31|1738.51|1755.97|1738.17|1756.31|1738.51|1755.58|1737.78|17
1649855740000|2022-04-13 13:15:40|1756.31|1738.51|1755.88|1738.08|1756.31|1738.51|1755.54|1737.74|23
1649855750000|2022-04-13 13:15:50|1755.9|1738.1|1755.03|1737.23|1755.9|1738.1|1755.03|1737.23|19
1649855760000|2022-04-13 13:16:00|1754.87|1737.07|1754.71|1736.91|1754.87|1737.07|1753.97|1736.17|27
1649855770000|2022-04-13 13:16:10|1754.72|1736.92|1755.79|1737.99|1756.29|1738.49|1754.72|1736.92|28
1649855780000|2022-04-13 13:16:20|1755.81|1738.01|1754.94|1737.14|1755.81|1738.01|1754.9|1737.1|16
1649855790000|2022-04-13 13:16:30|1754.91|1737.11|1755.31|1737.51|1755.33|1737.53|1754.82|1737.02|25
1649855800000|2022-04-13 13:16:40|1755.38|1737.58|1757.51|1739.71|1757.51|1739.71|1755.38|1737.58|26
1649855810000|2022-04-13 13:16:50|1757.62|1739.82|1757.6|1739.8|1757.77|1739.97|1757.4|1739.6|16
1649855820000|2022-04-13 13:17:00|1757.63|1739.83|1756.68|1738.88|1757.7|1739.9|1756.37|1738.57|27
1649855830000|2022-04-13 13:17:10|1756.73|1738.93|1757.04|1739.24|1757.12|1739.32|1756.59|1738.79|17
1649855840000|2022-04-13 13:17:20|1757.18|1739.38|1756.19|1738.39|1757.54|1739.74|1756.17|1738.37|29
1649855850000|2022-04-13 13:17:30|1755.98|1738.18|1755.44|1737.64|1755.98|1738.18|1754.83|1737.03|23
1649855860000|2022-04-13 13:17:40|1755.43|1737.63|1755.47|1737.67|1755.47|1737.67|1754.76|1736.96|27
1649855870000|2022-04-13 13:17:50|1755.46|1737.66|1755.68|1737.88|1756.45|1738.65|1755.46|1737.66|23
1649855880000|2022-04-13 13:18:00|1755.63|1737.83|1755.21|1737.41|1755.7|1737.9|1755.21|1737.41|19
1649855890000|2022-04-13 13:18:10|1754.93|1737.13|1754.42|1736.62|1754.93|1737.13|1754.03|1736.23|27
1649855900000|2022-04-13 13:18:20|1754.32|1736.52|1755.68|1737.88|1756.06|1738.26|1753.86|1736.06|32
1649855910000|2022-04-13 13:18:30|1755.75|1737.95|1755.62|1737.82|1755.88|1738.08|1755.58|1737.78|22
1649855920000|2022-04-13 13:18:40|1755.55|1737.75|1755.07|1737.27|1756.15|1738.35|1755.07|1737.27|23
1649855930000|2022-04-13 13:18:50|1755.06|1737.26|1754.94|1737.14|1755.38|1737.58|1754.9|1737.1|24
1649855940000|2022-04-13 13:19:00|1754.89|1737.09|1755.22|1737.42|1755.23|1737.43|1754.76|1736.96|26
1649855950000|2022-04-13 13:19:10|1755.2|1737.4|1755.69|1737.89|1755.74|1737.94|1755|1737.2|21
1649855960000|2022-04-13 13:19:20|1755.68|1737.88|1754.96|1737.16|1755.81|1738.01|1754.96|1737.16|14
1649855970000|2022-04-13 13:19:30|1754.93|1737.13|1754.72|1736.92|1755.59|1737.79|1754.72|1736.92|17
1649855980000|2022-04-13 13:19:40|1754.59|1736.79|1753.42|1735.62|1754.59|1736.79|1753.42|1735.62|19
1649855990000|2022-04-13 13:19:50|1753.4|1735.6|1753.28|1735.48|1753.5|1735.7|1752.62|1734.82|29
1649856000000|2022-04-13 13:20:00|1753.42|1735.62|1754.35|1736.55|1754.35|1736.55|1753.38|1735.58|23
1649856010000|2022-04-13 13:20:10|1754.41|1736.61|1754.63|1736.83|1754.69|1736.89|1754.4|1736.6|17
1649856020000|2022-04-13 13:20:20|1754.62|1736.82|1755.6|1737.8|1755.6|1737.8|1754.61|1736.81|21
1649856030000|2022-04-13 13:20:30|1755.61|1737.81|1756.15|1738.35|1756.24|1738.44|1755.59|1737.79|18
1649856040000|2022-04-13 13:20:40|1756.14|1738.34|1756.61|1738.81|1756.92|1739.12|1756.08|1738.28|21
1649856050000|2022-04-13 13:20:50|1756.8|1739|1756.67|1738.87|1757.19|1739.39|1756.67|1738.87|21
1649856060000|2022-04-13 13:21:00|1756.77|1738.97|1756.64|1738.84|1756.91|1739.11|1756.07|1738.27|25
1649856070000|2022-04-13 13:21:10|1756.63|1738.83|1756.79|1738.99|1756.99|1739.19|1756.63|1738.83|15
1649856080000|2022-04-13 13:21:20|1756.81|1739.01|1756.83|1739.03|1757.05|1739.25|1756.66|1738.86|19
1649856090000|2022-04-13 13:21:30|1756.82|1739.02|1756.64|1738.84|1756.86|1739.06|1756.5|1738.7|19
1649856100000|2022-04-13 13:21:40|1756.66|1738.86|1756.56|1738.76|1757.05|1739.25|1756.56|1738.76|20
1649856110000|2022-04-13 13:21:50|1756.58|1738.78|1757.43|1739.63|1757.51|1739.71|1756.58|1738.78|27
1649856120000|2022-04-13 13:22:00|1757.46|1739.66|1757.66|1739.86|1757.66|1739.86|1757.31|1739.51|21
1649856130000|2022-04-13 13:22:10|1757.64|1739.84|1757.99|1740.19|1757.99|1740.19|1757.57|1739.77|14
1649856140000|2022-04-13 13:22:20|1758.1|1740.3|1757.85|1740.05|1758.35|1740.55|1757.65|1739.85|17
1649856150000|2022-04-13 13:22:30|1757.97|1740.17|1758.55|1740.75|1758.55|1740.75|1757.97|1740.17|18
1649856160000|2022-04-13 13:22:40|1758.53|1740.73|1759.4|1741.6|1759.71|1741.91|1758.53|1740.73|14
1649856170000|2022-04-13 13:22:50|1759.85|1742.05|1759.65|1741.85|1760.47|1742.67|1759.65|1741.85|18
1649856180000|2022-04-13 13:23:00|1759.7|1741.9|1759.55|1741.75|1759.75|1741.95|1759.48|1741.68|10
1649856190000|2022-04-13 13:23:10|1759.47|1741.67|1758.66|1740.86|1759.6|1741.8|1758.66|1740.86|9
1649856200000|2022-04-13 13:23:20|1758.67|1740.87|1759.4|1741.6|1759.4|1741.6|1758.67|1740.87|8
1649856210000|2022-04-13 13:23:30|1759.8|1742|1760.4|1742.6|1760.4|1742.6|1759.8|1742|6
1649856220000|2022-04-13 13:23:40|1760.43|1742.63|1760.4|1742.6|1760.43|1742.63|1760.34|1742.54|9
1649856230000|2022-04-13 13:23:50|1760.44|1742.64|1761.38|1743.58|1761.52|1743.72|1760.44|1742.64|16
1649856240000|2022-04-13 13:24:00|1761.35|1743.55|1761.59|1743.79|1761.59|1743.79|1761.35|1743.55|8
1649856250000|2022-04-13 13:24:10|1761.55|1743.75|1760.98|1743.18|1761.56|1743.76|1760.58|1742.78|22
1649856260000|2022-04-13 13:24:20|1760.95|1743.15|1760.83|1743.03|1761.42|1743.62|1760.77|1742.97|15
1649856270000|2022-04-13 13:24:30|1760.86|1743.06|1760.9|1743.1|1761.34|1743.54|1760.75|1742.95|19
1649856280000|2022-04-13 13:24:40|1760.87|1743.07|1759.84|1742.04|1760.95|1743.15|1759.61|1741.81|22
1649856290000|2022-04-13 13:24:50|1759.76|1741.96|1760.69|1742.89|1760.89|1743.09|1759.7|1741.9|17
1649856300000|2022-04-13 13:25:00|1760.83|1743.03|1759.35|1741.55|1760.86|1743.06|1759.35|1741.55|25
1649856310000|2022-04-13 13:25:10|1759.39|1741.59|1759.43|1741.63|1760.34|1742.54|1759.39|1741.59|29
1649856320000|2022-04-13 13:25:20|1759.42|1741.62|1759.67|1741.87|1759.67|1741.87|1758.74|1740.94|15
1649856330000|2022-04-13 13:25:30|1759.77|1741.97|1760.42|1742.62|1760.43|1742.63|1759.77|1741.97|13
1649856340000|2022-04-13 13:25:40|1760.56|1742.76|1760.8|1743|1760.83|1743.03|1760.54|1742.74|12
1649856350000|2022-04-13 13:25:50|1760.82|1743.02|1760.2|1742.4|1760.91|1743.11|1760.2|1742.4|21
1649856360000|2022-04-13 13:26:00|1760.08|1742.28|1760.75|1742.95|1760.75|1742.95|1760.08|1742.28|16
1649856370000|2022-04-13 13:26:10|1760.8|1743|1760.97|1743.17|1760.99|1743.19|1760.74|1742.94|11
1649856380000|2022-04-13 13:26:20|1760.96|1743.16|1760.67|1742.87|1760.97|1743.17|1760.62|1742.82|11
1649856390000|2022-04-13 13:26:30|1760.83|1743.03|1761.39|1743.59|1761.4|1743.6|1760.69|1742.89|19
1649856400000|2022-04-13 13:26:40|1761.38|1743.58|1761.53|1743.73|1761.53|1743.73|1761.21|1743.41|13
1649856410000|2022-04-13 13:26:50|1761.56|1743.76|1760.81|1743.01|1761.56|1743.76|1760.77|1742.97|15
1649856420000|2022-04-13 13:27:00|1760.86|1743.06|1761.63|1743.83|1761.63|1743.83|1760.76|1742.96|27
1649856430000|2022-04-13 13:27:10|1761.65|1743.85|1762.31|1744.51|1762.36|1744.56|1761.39|1743.59|23
1649856440000|2022-04-13 13:27:20|1762.25|1744.45|1761.55|1743.75|1762.45|1744.65|1761.45|1743.65|23
1649856450000|2022-04-13 13:27:30|1761.6|1743.8|1762.4|1744.6|1762.45|1744.65|1761.56|1743.76|17
1649856460000|2022-04-13 13:27:40|1762.29|1744.49|1761.42|1743.62|1762.29|1744.49|1760.9|1743.1|32
1649856470000|2022-04-13 13:27:50|1761.4|1743.6|1761.4|1743.6|1761.42|1743.62|1761.21|1743.41|17
1649856480000|2022-04-13 13:28:00|1761.38|1743.58|1761.81|1744.01|1761.81|1744.01|1761.37|1743.57|14
1649856490000|2022-04-13 13:28:10|1761.89|1744.09|1762.03|1744.23|1762.29|1744.49|1761.86|1744.06|13
1649856500000|2022-04-13 13:28:20|1762|1744.2|1762.39|1744.59|1762.4|1744.6|1762|1744.2|18
1649856510000|2022-04-13 13:28:30|1762.4|1744.6|1762.28|1744.48|1762.4|1744.6|1761.49|1743.69|21
1649856520000|2022-04-13 13:28:40|1762.12|1744.32|1762.28|1744.48|1762.32|1744.52|1761.56|1743.76|28
1649856530000|2022-04-13 13:28:50|1762.25|1744.45|1761.5|1743.7|1762.25|1744.45|1761.5|1743.7|12
1649856540000|2022-04-13 13:29:00|1761.35|1743.55|1761.5|1743.7|1761.5|1743.7|1761.35|1743.55|17
1649856550000|2022-04-13 13:29:10|1761.42|1743.62|1760.61|1742.81|1761.42|1743.62|1760.61|1742.81|13
1649856560000|2022-04-13 13:29:20|1760.62|1742.82|1760.94|1743.14|1760.94|1743.14|1760.51|1742.71|21
1649856570000|2022-04-13 13:29:30|1760.74|1742.94|1761.77|1743.97|1761.77|1743.97|1760.7|1742.9|18
1649856580000|2022-04-13 13:29:40|1761.66|1743.86|1761.7|1743.9|1761.72|1743.92|1761.64|1743.84|12
1649856590000|2022-04-13 13:29:50|1761.69|1743.89|1761.62|1743.82|1761.69|1743.89|1761.4|1743.6|12
1649856600000|2022-04-13 13:30:00|1761.67|1743.87|1761.98|1744.18|1762.27|1744.47|1761.6|1743.8|16
1649856610000|2022-04-13 13:30:10|1762.43|1744.63|1761.36|1743.56|1762.43|1744.63|1760.96|1743.16|26
1649856620000|2022-04-13 13:30:20|1761.08|1743.28|1761.66|1743.86|1761.8|1744|1760.62|1742.82|31
1649856630000|2022-04-13 13:30:30|1761.54|1743.74|1763.4|1745.6|1763.4|1745.6|1761.54|1743.74|17
1649856640000|2022-04-13 13:30:40|1763.12|1745.32|1763.4|1745.6|1763.4|1745.6|1763.07|1745.27|11
1649856650000|2022-04-13 13:30:50|1763.35|1745.55|1764.3|1746.5|1764.8|1747|1763.33|1745.53|19
1649856660000|2022-04-13 13:31:00|1764.25|1746.45|1762.49|1744.69|1764.25|1746.45|1762.49|1744.69|30
1649856670000|2022-04-13 13:31:10|1762.5|1744.7|1761.35|1743.55|1762.67|1744.87|1760.58|1742.78|36
1649856680000|2022-04-13 13:31:20|1761.42|1743.62|1763.48|1745.68|1763.48|1745.68|1761.42|1743.62|33
1649856690000|2022-04-13 13:31:30|1763.41|1745.61|1762.87|1745.07|1763.43|1745.63|1762.8|1745|18
1649856700000|2022-04-13 13:31:40|1762.88|1745.08|1762.75|1744.95|1763.18|1745.38|1762.75|1744.95|18
1649856710000|2022-04-13 13:31:50|1762.79|1744.99|1762.9|1745.1|1763.22|1745.42|1762.79|1744.99|13
1649856720000|2022-04-13 13:32:00|1763.04|1745.24|1763.14|1745.34|1763.2|1745.4|1763.02|1745.22|17
1649856730000|2022-04-13 13:32:10|1763.04|1745.24|1762.1|1744.3|1763.39|1745.59|1762.1|1744.3|21
1649856740000|2022-04-13 13:32:20|1762.24|1744.44|1761.24|1743.44|1762.24|1744.44|1760.78|1742.98|28
1649856750000|2022-04-13 13:32:30|1761.27|1743.47|1761|1743.2|1761.27|1743.47|1760.77|1742.97|21
1649856760000|2022-04-13 13:32:40|1761.15|1743.35|1763.46|1745.66|1763.66|1745.86|1761.15|1743.35|27
1649856770000|2022-04-13 13:32:50|1763.47|1745.67|1765.3|1747.5|1765.3|1747.5|1763.17|1745.37|33
1649856780000|2022-04-13 13:33:00|1765.32|1747.52|1765.52|1747.72|1766.4|1748.6|1765.18|1747.38|28
1649856790000|2022-04-13 13:33:10|1765.5|1747.7|1765.97|1748.17|1766.4|1748.6|1765.5|1747.7|27
1649856800000|2022-04-13 13:33:20|1766.02|1748.22|1765.62|1747.82|1766.02|1748.22|1765.54|1747.74|26
1649856810000|2022-04-13 13:33:30|1765.58|1747.78|1765.6|1747.8|1765.69|1747.89|1765.55|1747.75|13
1649856820000|2022-04-13 13:33:40|1765.68|1747.88|1764.49|1746.69|1765.68|1747.88|1764.49|1746.69|13
1649856830000|2022-04-13 13:33:50|1764.38|1746.58|1764.94|1747.14|1764.95|1747.15|1764.25|1746.45|19
1649856840000|2022-04-13 13:34:00|1764.89|1747.09|1766.19|1748.39|1766.19|1748.39|1764.79|1746.99|25
1649856850000|2022-04-13 13:34:10|1766.13|1748.33|1766.1|1748.3|1766.19|1748.39|1765.84|1748.04|13
1649856860000|2022-04-13 13:34:20|1766.13|1748.33|1765.62|1747.82|1766.4|1748.6|1765.34|1747.54|19
1649856870000|2022-04-13 13:34:30|1765.66|1747.86|1765.66|1747.86|1766.16|1748.36|1765.4|1747.6|23
1649856880000|2022-04-13 13:34:40|1765.43|1747.63|1766.4|1748.6|1766.4|1748.6|1765.43|1747.63|14
1649856890000|2022-04-13 13:34:50|1766.28|1748.48|1766.4|1748.6|1766.4|1748.6|1765.95|1748.15|15
1649856900000|2022-04-13 13:35:00|1766.28|1748.48|1767.4|1749.6|1767.4|1749.6|1765.97|1748.17|26
1649856910000|2022-04-13 13:35:10|1767.25|1749.45|1769.4|1751.6|1769.4|1751.6|1767.25|1749.45|14
1649856920000|2022-04-13 13:35:20|1769.09|1751.29|1770.4|1752.6|1770.4|1752.6|1768.71|1750.91|17
1649856930000|2022-04-13 13:35:30|1769.95|1752.15|1769.57|1751.77|1770.53|1752.73|1769.48|1751.68|20
1649856940000|2022-04-13 13:35:40|1769.62|1751.82|1770.62|1752.82|1770.66|1752.86|1769.54|1751.74|19
1649856950000|2022-04-13 13:35:50|1770.61|1752.81|1771.4|1753.6|1771.4|1753.6|1770.5|1752.7|15
1649856960000|2022-04-13 13:36:00|1771.38|1753.58|1773.25|1755.45|1773.25|1755.45|1771.3|1753.5|20
1649856970000|2022-04-13 13:36:10|1773.18|1755.38|1774.35|1756.55|1774.4|1756.6|1773.18|1755.38|28
1649856980000|2022-04-13 13:36:20|1774.4|1756.6|1774.4|1756.6|1774.46|1756.66|1774.26|1756.46|7
1649856990000|2022-04-13 13:36:30|1774.46|1756.66|1775.4|1757.6|1775.4|1757.6|1774.45|1756.65|21
1649857000000|2022-04-13 13:36:40|1775.34|1757.54|1775.4|1757.6|1775.4|1757.6|1775.34|1757.54|4
1649857010000|2022-04-13 13:36:50|1775.2|1757.4|1774.45|1756.65|1775.4|1757.6|1774.4|1756.6|7
1649857020000|2022-04-13 13:37:00|1774.34|1756.54|1775.9|1758.1|1775.9|1758.1|1774.34|1756.54|12
1649857030000|2022-04-13 13:37:10|1775.98|1758.18|1777.4|1759.6|1777.53|1759.73|1775.98|1758.18|14
1649857040000|2022-04-13 13:37:20|1777.67|1759.87|1777.3|1759.5|1778.4|1760.6|1776.79|1758.99|21
1649857050000|2022-04-13 13:37:30|1777.4|1759.6|1778.4|1760.6|1778.4|1760.6|1777.4|1759.6|9
1649857060000|2022-04-13 13:37:40|1778.03|1760.23|1778.19|1760.39|1778.49|1760.69|1777.4|1759.6|14
1649857070000|2022-04-13 13:37:50|1777.88|1760.08|1777.45|1759.65|1777.88|1760.08|1776.49|1758.69|26
1649857080000|2022-04-13 13:38:00|1777.47|1759.67|1777.39|1759.59|1777.49|1759.69|1776.65|1758.85|14
1649857090000|2022-04-13 13:38:10|1777.4|1759.6|1778.4|1760.6|1779.2|1761.4|1777.4|1759.6|19
1649857100000|2022-04-13 13:38:20|1778.1|1760.3|1779.51|1761.71|1779.51|1761.71|1777.72|1759.92|23
1649857110000|2022-04-13 13:38:30|1779.72|1761.92|1778.56|1760.76|1780.4|1762.6|1778.43|1760.63|27
1649857120000|2022-04-13 13:38:40|1778.32|1760.52|1777.69|1759.89|1778.35|1760.55|1777.63|1759.83|13
1649857130000|2022-04-13 13:38:50|1777.63|1759.83|1778.15|1760.35|1778.33|1760.53|1777.45|1759.65|25
1649857140000|2022-04-13 13:39:00|1778.02|1760.22|1779.36|1761.56|1779.36|1761.56|1777.83|1760.03|27
1649857150000|2022-04-13 13:39:10|1779.69|1761.89|1780.4|1762.6|1780.76|1762.96|1779.4|1761.6|24
1649857160000|2022-04-13 13:39:20|1780.59|1762.79|1779.75|1761.95|1780.71|1762.91|1779.55|1761.75|18
1649857170000|2022-04-13 13:39:30|1779.67|1761.87|1779.81|1762.01|1780.42|1762.62|1779.56|1761.76|16
1649857180000|2022-04-13 13:39:40|1780.06|1762.26|1779.39|1761.59|1780.06|1762.26|1779.23|1761.43|19
1649857190000|2022-04-13 13:39:50|1779.25|1761.45|1779.6|1761.8|1779.6|1761.8|1779.25|1761.45|10
1649857200000|2022-04-13 13:40:00|1779.4|1761.6|1779.54|1761.74|1780.4|1762.6|1779.4|1761.6|15
1649857210000|2022-04-13 13:40:10|1779.9|1762.1|1780.4|1762.6|1780.41|1762.61|1779.56|1761.76|14
1649857220000|2022-04-13 13:40:20|1780.19|1762.39|1780.4|1762.6|1780.4|1762.6|1779.56|1761.76|8
1649857230000|2022-04-13 13:40:30|1780.52|1762.72|1780.4|1762.6|1781.4|1763.6|1780.4|1762.6|13
1649857240000|2022-04-13 13:40:40|1780.55|1762.75|1780.4|1762.6|1780.55|1762.75|1780.4|1762.6|2
1649857250000|2022-04-13 13:40:50|1780.36|1762.56|1781|1763.2|1781.4|1763.6|1780.36|1762.56|11
1649857260000|2022-04-13 13:41:00|1780.72|1762.92|1779.56|1761.76|1780.72|1762.92|1779.56|1761.76|13
1649857270000|2022-04-13 13:41:10|1779.6|1761.8|1779.78|1761.98|1779.84|1762.04|1779.56|1761.76|4
1649857280000|2022-04-13 13:41:20|1780.05|1762.25|1781.35|1763.55|1781.4|1763.6|1780.05|1762.25|10
1649857290000|2022-04-13 13:41:30|1781.3|1763.5|1781.4|1763.6|1782.4|1764.6|1781.02|1763.22|16
1649857300000|2022-04-13 13:41:40|1781.62|1763.82|1781.4|1763.6|1781.99|1764.19|1781.4|1763.6|8
1649857310000|2022-04-13 13:41:50|1781.43|1763.63|1780.5|1762.7|1781.43|1763.63|1780.5|1762.7|15
1649857320000|2022-04-13 13:42:00|1780.72|1762.92|1781.4|1763.6|1781.42|1763.62|1780.72|1762.92|13
1649857330000|2022-04-13 13:42:10|1781.42|1763.62|1781.44|1763.64|1781.8|1764|1781.4|1763.6|14
1649857340000|2022-04-13 13:42:20|1781.5|1763.7|1781.4|1763.6|1781.9|1764.1|1781.4|1763.6|9
1649857350000|2022-04-13 13:42:30|1781.53|1763.73|1781.4|1763.6|1781.54|1763.74|1781.4|1763.6|5
1649857360000|2022-04-13 13:42:40|1781.63|1763.83|1781.49|1763.69|1782.4|1764.6|1781.4|1763.6|12
1649857370000|2022-04-13 13:42:50|1781.48|1763.68|1782.4|1764.6|1782.4|1764.6|1781.48|1763.68|9
1649857380000|2022-04-13 13:43:00|1782.35|1764.55|1781.81|1764.01|1782.35|1764.55|1781.4|1763.6|18
1649857390000|2022-04-13 13:43:10|1782.27|1764.47|1781.8|1764|1782.4|1764.6|1781.8|1764|17
1649857400000|2022-04-13 13:43:20|1782.05|1764.25|1783.4|1765.6|1783.45|1765.65|1782.05|1764.25|16
1649857410000|2022-04-13 13:43:30|1783.5|1765.7|1784.6|1766.8|1784.6|1766.8|1783.4|1765.6|16
1649857420000|2022-04-13 13:43:40|1784.8|1767|1785.65|1767.85|1785.65|1767.85|1784.8|1767|9
1649857430000|2022-04-13 13:43:50|1785.7|1767.9|1786.46|1768.66|1786.46|1768.66|1785.4|1767.6|18
1649857440000|2022-04-13 13:44:00|1786.43|1768.63|1787.47|1769.67|1787.47|1769.67|1786.4|1768.6|17
1649857450000|2022-04-13 13:44:10|1787.49|1769.69|1789.72|1771.92|1790.46|1772.66|1787.49|1769.69|31
1649857460000|2022-04-13 13:44:20|1789.69|1771.89|1788.87|1771.07|1789.69|1771.89|1788.53|1770.73|23
1649857470000|2022-04-13 13:44:30|1788.65|1770.85|1789.4|1771.6|1789.4|1771.6|1788.6|1770.8|23
1649857480000|2022-04-13 13:44:40|1789.33|1771.53|1789.4|1771.6|1789.4|1771.6|1789.33|1771.53|2
1649857490000|2022-04-13 13:44:50|1789.29|1771.49|1790.4|1772.6|1791.1|1773.3|1789.29|1771.49|18
1649857500000|2022-04-13 13:45:00|1790.47|1772.67|1790.69|1772.89|1791.4|1773.6|1790.4|1772.6|17
1649857510000|2022-04-13 13:45:10|1790.4|1772.6|1789.03|1771.23|1790.42|1772.62|1788.7|1770.9|22
1649857520000|2022-04-13 13:45:20|1789.09|1771.29|1789.4|1771.6|1789.49|1771.69|1788.7|1770.9|27
1649857530000|2022-04-13 13:45:30|1789.38|1771.58|1790.35|1772.55|1790.35|1772.55|1789.36|1771.56|12
1649857540000|2022-04-13 13:45:40|1790.34|1772.54|1791.4|1773.6|1791.4|1773.6|1789.5|1771.7|22
1649857550000|2022-04-13 13:45:50|1791.25|1773.45|1791.25|1773.45|1791.25|1773.45|1790.45|1772.65|21
1649857560000|2022-04-13 13:46:00|1791.3|1773.5|1791.45|1773.65|1791.47|1773.67|1791.2|1773.4|14
1649857570000|2022-04-13 13:46:10|1791.37|1773.57|1792.2|1774.4|1792.2|1774.4|1791.35|1773.55|10
1649857580000|2022-04-13 13:46:20|1792.25|1774.45|1793.42|1775.62|1793.42|1775.62|1791.45|1773.65|26
1649857590000|2022-04-13 13:46:30|1793.4|1775.6|1793.35|1775.55|1793.4|1775.6|1792.74|1774.94|24
1649857600000|2022-04-13 13:46:40|1793.4|1775.6|1793.4|1775.6|1793.48|1775.68|1792.7|1774.9|20
1649857610000|2022-04-13 13:46:50|1793.3|1775.5|1792.8|1775|1793.49|1775.69|1792.8|1775|14
1649857620000|2022-04-13 13:47:00|1792.55|1774.75|1792.4|1774.6|1793.48|1775.68|1792.09|1774.29|24
1649857630000|2022-04-13 13:47:10|1792.31|1774.51|1792.4|1774.6|1792.4|1774.6|1791.4|1773.6|30
1649857640000|2022-04-13 13:47:20|1792.62|1774.82|1792.2|1774.4|1793.4|1775.6|1792.17|1774.37|17
1649857650000|2022-04-13 13:47:30|1792.26|1774.46|1792.55|1774.75|1792.58|1774.78|1791.65|1773.85|20
1649857660000|2022-04-13 13:47:40|1792.54|1774.74|1794.42|1776.62|1794.42|1776.62|1792.52|1774.72|26
1649857670000|2022-04-13 13:47:50|1794.45|1776.65|1793.99|1776.19|1794.47|1776.67|1793.97|1776.17|12
1649857680000|2022-04-13 13:48:00|1793.87|1776.07|1793.75|1775.95|1794.42|1776.62|1793.3|1775.5|20
1649857690000|2022-04-13 13:48:10|1793.94|1776.14|1794.23|1776.43|1794.45|1776.65|1793.4|1775.6|27
1649857700000|2022-04-13 13:48:20|1794.09|1776.29|1793.4|1775.6|1794.4|1776.6|1793.03|1775.23|30
1649857710000|2022-04-13 13:48:30|1793.39|1775.59|1793.15|1775.35|1793.4|1775.6|1793.02|1775.22|23
1649857720000|2022-04-13 13:48:40|1793.25|1775.45|1792.6|1774.8|1793.25|1775.45|1792.3|1774.5|22
1649857730000|2022-04-13 13:48:50|1792.55|1774.75|1793.34|1775.54|1793.35|1775.55|1792.5|1774.7|26
1649857740000|2022-04-13 13:49:00|1793.36|1775.56|1792.44|1774.64|1793.47|1775.67|1792.33|1774.53|24
1649857750000|2022-04-13 13:49:10|1792.82|1775.02|1792.21|1774.41|1792.82|1775.02|1792.11|1774.31|25
1649857760000|2022-04-13 13:49:20|1792.25|1774.45|1791.33|1773.53|1792.25|1774.45|1791.32|1773.52|18
1649857770000|2022-04-13 13:49:30|1791.38|1773.58|1791.29|1773.49|1791.38|1773.58|1791.13|1773.33|15
1649857780000|2022-04-13 13:49:40|1791.27|1773.47|1791.26|1773.46|1791.35|1773.55|1791.12|1773.32|13
1649857790000|2022-04-13 13:49:50|1791.16|1773.36|1790.55|1772.75|1791.31|1773.51|1790.55|1772.75|14
1649857800000|2022-04-13 13:50:00|1790.87|1773.07|1790.89|1773.09|1790.99|1773.19|1790.45|1772.65|25
1649857810000|2022-04-13 13:50:10|1790.76|1772.96|1790.72|1772.92|1790.89|1773.09|1790.56|1772.76|25
1649857820000|2022-04-13 13:50:20|1790.82|1773.02|1791.5|1773.7|1791.51|1773.71|1790.57|1772.77|27
1649857830000|2022-04-13 13:50:30|1791.47|1773.67|1793.36|1775.56|1793.36|1775.56|1791.47|1773.67|25
1649857840000|2022-04-13 13:50:40|1793.37|1775.57|1797.5|1779.7|1797.57|1779.77|1793.32|1775.52|22
1649857850000|2022-04-13 13:50:50|1797.69|1779.89|1797.32|1779.52|1798.4|1780.6|1797.32|1779.52|20
1649857860000|2022-04-13 13:51:00|1797.37|1779.57|1798.29|1780.49|1798.72|1780.92|1797.37|1779.57|26
1649857870000|2022-04-13 13:51:10|1797.88|1780.08|1795.84|1778.04|1798.62|1780.82|1795.48|1777.68|25
1649857880000|2022-04-13 13:51:20|1795.89|1778.09|1792.9|1775.1|1795.89|1778.09|1792.47|1774.67|32
1649857890000|2022-04-13 13:51:30|1792.8|1775|1793.55|1775.75|1793.58|1775.78|1792.02|1774.22|29
1649857900000|2022-04-13 13:51:40|1793.56|1775.76|1794.01|1776.21|1794.43|1776.63|1793.56|1775.76|24
1649857910000|2022-04-13 13:51:50|1794|1776.2|1794.56|1776.76|1794.61|1776.81|1794|1776.2|26
1649857920000|2022-04-13 13:52:00|1794.47|1776.67|1796.73|1778.93|1796.77|1778.97|1794.36|1776.56|26
1649857930000|2022-04-13 13:52:10|1796.79|1778.99|1796.5|1778.7|1797.43|1779.63|1796.49|1778.69|25
1649857940000|2022-04-13 13:52:20|1796.44|1778.64|1796.09|1778.29|1796.59|1778.79|1796.08|1778.28|15
1649857950000|2022-04-13 13:52:30|1796.15|1778.35|1796.38|1778.58|1796.38|1778.58|1795.48|1777.68|28
1649857960000|2022-04-13 13:52:40|1796.37|1778.57|1796.36|1778.56|1796.4|1778.6|1796.33|1778.53|20
1649857970000|2022-04-13 13:52:50|1796.38|1778.58|1796.4|1778.6|1796.55|1778.75|1796.37|1778.57|15
1649857980000|2022-04-13 13:53:00|1796.47|1778.67|1797.43|1779.63|1797.43|1779.63|1796.47|1778.67|22
1649857990000|2022-04-13 13:53:10|1797.95|1780.15|1798.2|1780.4|1798.74|1780.94|1797.72|1779.92|26
1649858000000|2022-04-13 13:53:20|1797.85|1780.05|1801.2|1783.4|1801.2|1783.4|1797.85|1780.05|22
1649858010000|2022-04-13 13:53:30|1800.89|1783.09|1802.4|1784.6|1802.4|1784.6|1800.26|1782.46|25
1649858020000|2022-04-13 13:53:40|1802.45|1784.65|1802.41|1784.61|1802.49|1784.69|1801.57|1783.77|23
1649858030000|2022-04-13 13:53:50|1802.27|1784.47|1802.31|1784.51|1802.31|1784.51|1801.2|1783.4|16
1649858040000|2022-04-13 13:54:00|1802.08|1784.28|1802.47|1784.67|1803.35|1785.55|1801.47|1783.67|30
1649858050000|2022-04-13 13:54:10|1802.38|1784.58|1802.75|1784.95|1803.35|1785.55|1801.9|1784.1|26
1649858060000|2022-04-13 13:54:20|1802.4|1784.6|1803.15|1785.35|1803.4|1785.6|1802.4|1784.6|6
1649858070000|2022-04-13 13:54:30|1803.12|1785.32|1804.35|1786.55|1804.35|1786.55|1802.52|1784.72|20
1649858080000|2022-04-13 13:54:40|1804.4|1786.6|1804.4|1786.6|1804.4|1786.6|1804.18|1786.38|5
1649858090000|2022-04-13 13:54:50|1804.21|1786.41|1806.35|1788.55|1806.35|1788.55|1804.21|1786.41|17
1649858100000|2022-04-13 13:55:00|1806.33|1788.53|1805.5|1787.7|1806.41|1788.61|1805.46|1787.66|14
1649858110000|2022-04-13 13:55:10|1805.34|1787.54|1805.19|1787.39|1805.48|1787.68|1804.75|1786.95|24
1649858120000|2022-04-13 13:55:20|1805.32|1787.52|1803.66|1785.86|1805.75|1787.95|1803.66|1785.86|21
1649858130000|2022-04-13 13:55:30|1802.8|1785|1802.43|1784.63|1802.8|1785|1801.39|1783.59|30
1649858140000|2022-04-13 13:55:40|1802.42|1784.62|1802.52|1784.72|1803.27|1785.47|1802.38|1784.58|22
1649858150000|2022-04-13 13:55:50|1802.88|1785.08|1804.49|1786.69|1804.6|1786.8|1802.88|1785.08|26
1649858160000|2022-04-13 13:56:00|1804.6|1786.8|1804.46|1786.66|1804.92|1787.12|1804.35|1786.55|29
1649858170000|2022-04-13 13:56:10|1804.39|1786.59|1802.47|1784.67|1804.39|1786.59|1802.47|1784.67|31
1649858180000|2022-04-13 13:56:20|1802.67|1784.87|1803.4|1785.6|1803.4|1785.6|1802.25|1784.45|29
1649858190000|2022-04-13 13:56:30|1803.41|1785.61|1805.4|1787.6|1805.75|1787.95|1803.41|1785.61|33
1649858200000|2022-04-13 13:56:40|1805.37|1787.57|1804.4|1786.6|1805.37|1787.57|1804.16|1786.36|25
1649858210000|2022-04-13 13:56:50|1804.39|1786.59|1804.1|1786.3|1804.77|1786.97|1804.1|1786.3|17
1649858220000|2022-04-13 13:57:00|1804.11|1786.31|1804.41|1786.61|1804.48|1786.68|1803.92|1786.12|17
1649858230000|2022-04-13 13:57:10|1804.37|1786.57|1805.11|1787.31|1805.11|1787.31|1804.06|1786.26|31
1649858240000|2022-04-13 13:57:20|1805.12|1787.32|1804.5|1786.7|1805.34|1787.54|1804.3|1786.5|29
1649858250000|2022-04-13 13:57:30|1804.52|1786.72|1804.69|1786.89|1804.98|1787.18|1804.4|1786.6|19
1649858260000|2022-04-13 13:57:40|1804.7|1786.9|1805.02|1787.22|1805.12|1787.32|1804.55|1786.75|17
1649858270000|2022-04-13 13:57:50|1805.11|1787.31|1805.35|1787.55|1805.37|1787.57|1805.07|1787.27|25
1649858280000|2022-04-13 13:58:00|1805.44|1787.64|1805.95|1788.15|1806.14|1788.34|1805.28|1787.48|26
1649858290000|2022-04-13 13:58:10|1805.81|1788.01|1805.37|1787.57|1806.25|1788.45|1805.04|1787.24|28
1649858300000|2022-04-13 13:58:20|1805.29|1787.49|1805.93|1788.13|1805.93|1788.13|1804.47|1786.67|18
1649858310000|2022-04-13 13:58:30|1806.09|1788.29|1806.4|1788.6|1806.84|1789.04|1805.66|1787.86|28
1649858320000|2022-04-13 13:58:40|1806.7|1788.9|1806.5|1788.7|1806.93|1789.13|1806.47|1788.67|15
1649858330000|2022-04-13 13:58:50|1806.52|1788.72|1807.04|1789.24|1807.04|1789.24|1806.35|1788.55|20
1649858340000|2022-04-13 13:59:00|1806.99|1789.19|1811.4|1793.6|1811.6|1793.8|1806.99|1789.19|21
1649858350000|2022-04-13 13:59:10|1811.42|1793.62|1809.64|1791.84|1811.42|1793.62|1809.32|1791.52|24
1649858360000|2022-04-13 13:59:20|1809.63|1791.83|1810.1|1792.3|1810.59|1792.79|1809.55|1791.75|18
1649858370000|2022-04-13 13:59:30|1810.7|1792.9|1810.59|1792.79|1810.9|1793.1|1810.03|1792.23|22
1649858380000|2022-04-13 13:59:40|1810.68|1792.88|1810.62|1792.82|1810.9|1793.1|1810.36|1792.56|19
1649858390000|2022-04-13 13:59:50|1810.7|1792.9|1810.34|1792.54|1810.9|1793.1|1809.97|1792.17|20
1649858400000|2022-04-13 14:00:00|1810.37|1792.57|1811.4|1793.6|1811.4|1793.6|1810.16|1792.36|17
1649858410000|2022-04-13 14:00:10|1811.15|1793.35|1811.45|1793.65|1811.58|1793.78|1810.83|1793.03|16
1649858420000|2022-04-13 14:00:20|1811.58|1793.78|1812.4|1794.6|1812.4|1794.6|1811.37|1793.57|15
1649858430000|2022-04-13 14:00:30|1812.51|1794.71|1815.9|1798.1|1816.3|1798.5|1812.51|1794.71|26
1649858440000|2022-04-13 14:00:40|1815.96|1798.16|1817.4|1799.6|1817.66|1799.86|1815.52|1797.72|19
1649858450000|2022-04-13 14:00:50|1817.37|1799.57|1820.15|1802.35|1820.15|1802.35|1817.22|1799.42|23
1649858460000|2022-04-13 14:01:00|1820.16|1802.36|1820.38|1802.58|1820.48|1802.68|1818.73|1800.93|23
1649858470000|2022-04-13 14:01:10|1820.3|1802.5|1820.45|1802.65|1820.8|1803|1820.3|1802.5|30
1649858480000|2022-04-13 14:01:20|1820.46|1802.66|1822.46|1804.66|1822.46|1804.66|1820.4|1802.6|21
1649858490000|2022-04-13 14:01:30|1822.65|1804.85|1822.4|1804.6|1823.25|1805.45|1822.28|1804.48|20
1649858500000|2022-04-13 14:01:40|1822.2|1804.4|1822.69|1804.89|1823.3|1805.5|1822.15|1804.35|18
1649858510000|2022-04-13 14:01:50|1822.59|1804.79|1822.48|1804.68|1822.69|1804.89|1822.4|1804.6|14
1649858520000|2022-04-13 14:02:00|1822.53|1804.73|1822.51|1804.71|1823.4|1805.6|1822.4|1804.6|30
1649858530000|2022-04-13 14:02:10|1822.45|1804.65|1822.43|1804.63|1822.65|1804.85|1822.25|1804.45|23
1649858540000|2022-04-13 14:02:20|1822.39|1804.59|1819.49|1801.69|1822.45|1804.65|1819.49|1801.69|22
1649858550000|2022-04-13 14:02:30|1819.54|1801.74|1817.72|1799.92|1819.54|1801.74|1816.69|1798.89|31
1649858560000|2022-04-13 14:02:40|1817.76|1799.96|1816.01|1798.21|1817.76|1799.96|1816.01|1798.21|26
1649858570000|2022-04-13 14:02:50|1815.99|1798.19|1816.31|1798.51|1816.34|1798.54|1815.5|1797.7|21
1649858580000|2022-04-13 14:03:00|1816.56|1798.76|1815.76|1797.96|1816.93|1799.13|1815.71|1797.91|20
1649858590000|2022-04-13 14:03:10|1815.73|1797.93|1814.97|1797.17|1816.17|1798.37|1814.97|1797.17|17
1649858600000|2022-04-13 14:03:20|1814.94|1797.14|1812.79|1794.99|1814.94|1797.14|1812.79|1794.99|30
1649858610000|2022-04-13 14:03:30|1812.45|1794.65|1813.4|1795.6|1813.4|1795.6|1812.4|1794.6|17
1649858620000|2022-04-13 14:03:40|1813.36|1795.56|1813.03|1795.23|1814|1796.2|1813.03|1795.23|10
1649858630000|2022-04-13 14:03:50|1813.11|1795.31|1812.59|1794.79|1813.73|1795.93|1812.59|1794.79|20
1649858640000|2022-04-13 14:04:00|1812.99|1795.19|1815.51|1797.71|1815.51|1797.71|1812.89|1795.09|29
1649858650000|2022-04-13 14:04:10|1815.55|1797.75|1816.4|1798.6|1816.9|1799.1|1815.52|1797.72|17
1649858660000|2022-04-13 14:04:20|1816.27|1798.47|1814.85|1797.05|1816.27|1798.47|1814.61|1796.81|19
1649858670000|2022-04-13 14:04:30|1815.1|1797.3|1814.56|1796.76|1815.3|1797.5|1814.11|1796.31|12
1649858680000|2022-04-13 14:04:40|1814.67|1796.87|1813.6|1795.8|1814.88|1797.08|1813.57|1795.77|21
1649858690000|2022-04-13 14:04:50|1813.4|1795.6|1813.37|1795.57|1813.4|1795.6|1813.35|1795.55|3
1649858700000|2022-04-13 14:05:00|1813.4|1795.6|1814.4|1796.6|1814.4|1796.6|1813.34|1795.54|25
1649858710000|2022-04-13 14:05:10|1814.45|1796.65|1818.4|1800.6|1818.4|1800.6|1813.99|1796.19|39
1649858720000|2022-04-13 14:05:20|1818.45|1800.65|1818.42|1800.62|1818.45|1800.65|1817.94|1800.14|11
1649858730000|2022-04-13 14:05:30|1818.43|1800.63|1818.42|1800.62|1818.47|1800.67|1818.24|1800.44|10
1649858740000|2022-04-13 14:05:40|1818.39|1800.59|1817.4|1799.6|1818.39|1800.59|1817.23|1799.43|9
1649858750000|2022-04-13 14:05:50|1817.27|1799.47|1815.85|1798.05|1817.4|1799.6|1815.85|1798.05|17
1649858760000|2022-04-13 14:06:00|1815.8|1798|1816.32|1798.52|1816.37|1798.57|1815.8|1798|27
1649858770000|2022-04-13 14:06:10|1816.3|1798.5|1815.6|1797.8|1816.3|1798.5|1815.55|1797.75|10
1649858780000|2022-04-13 14:06:20|1815.38|1797.58|1815.3|1797.5|1815.47|1797.67|1814.6|1796.8|22
1649858790000|2022-04-13 14:06:30|1815.27|1797.47|1814.25|1796.45|1815.27|1797.47|1814.25|1796.45|8
1649858800000|2022-04-13 14:06:40|1813.92|1796.12|1816.49|1798.69|1816.49|1798.69|1813.38|1795.58|27
1649858810000|2022-04-13 14:06:50|1816.54|1798.74|1815.7|1797.9|1816.67|1798.87|1815.7|1797.9|16
1649858820000|2022-04-13 14:07:00|1815.75|1797.95|1815.05|1797.25|1815.75|1797.95|1814.36|1796.56|22
1649858830000|2022-04-13 14:07:10|1815.2|1797.4|1814.4|1796.6|1815.2|1797.4|1813.99|1796.19|24
1649858840000|2022-04-13 14:07:20|1814.3|1796.5|1815.07|1797.27|1815.58|1797.78|1814.11|1796.31|31
1649858850000|2022-04-13 14:07:30|1815.08|1797.28|1813.8|1796|1815.62|1797.82|1813.8|1796|25
1649858860000|2022-04-13 14:07:40|1813.93|1796.13|1813.8|1796|1813.93|1796.13|1813.4|1795.6|9
1649858870000|2022-04-13 14:07:50|1813.75|1795.95|1813.82|1796.02|1814|1796.2|1813.52|1795.72|22
1649858880000|2022-04-13 14:08:00|1813.8|1796|1814.21|1796.41|1814.8|1797|1813.8|1796|19
1649858890000|2022-04-13 14:08:10|1814.2|1796.4|1814.76|1796.96|1814.76|1796.96|1813.6|1795.8|21
1649858900000|2022-04-13 14:08:20|1814.24|1796.44|1814.31|1796.51|1814.9|1797.1|1814.19|1796.39|24
1649858910000|2022-04-13 14:08:30|1814.19|1796.39|1814.68|1796.88|1815.54|1797.74|1813.87|1796.07|32
1649858920000|2022-04-13 14:08:40|1814.61|1796.81|1814.65|1796.85|1815.17|1797.37|1814.58|1796.78|20
1649858930000|2022-04-13 14:08:50|1815.02|1797.22|1814.46|1796.66|1815.02|1797.22|1814.04|1796.24|20
1649858940000|2022-04-13 14:09:00|1814.43|1796.63|1813.21|1795.41|1814.89|1797.09|1813.13|1795.33|23
1649858950000|2022-04-13 14:09:10|1812.96|1795.16|1813.28|1795.48|1813.87|1796.07|1812.96|1795.16|34
1649858960000|2022-04-13 14:09:20|1813.4|1795.6|1813.58|1795.78|1814.35|1796.55|1812.91|1795.11|28
1649858970000|2022-04-13 14:09:30|1813.47|1795.67|1813.55|1795.75|1813.66|1795.86|1812.93|1795.13|23
1649858980000|2022-04-13 14:09:40|1814.08|1796.28|1813.5|1795.7|1814.08|1796.28|1813.01|1795.21|27
1649858990000|2022-04-13 14:09:50|1813.55|1795.75|1812.6|1794.8|1813.68|1795.88|1812.6|1794.8|25
1649859000000|2022-04-13 14:10:00|1812.45|1794.65|1811.93|1794.13|1812.45|1794.65|1811.62|1793.82|24
1649859010000|2022-04-13 14:10:10|1811.91|1794.11|1813.47|1795.67|1813.47|1795.67|1811.49|1793.69|30
1649859020000|2022-04-13 14:10:20|1813.35|1795.55|1814.09|1796.29|1814.09|1796.29|1813.03|1795.23|34
1649859030000|2022-04-13 14:10:30|1814.08|1796.28|1813.93|1796.13|1814.21|1796.41|1813.82|1796.02|27
1649859040000|2022-04-13 14:10:40|1813.94|1796.14|1814.55|1796.75|1814.55|1796.75|1813.74|1795.94|18
1649859050000|2022-04-13 14:10:50|1814.6|1796.8|1815.19|1797.39|1815.19|1797.39|1814.35|1796.55|16
1649859060000|2022-04-13 14:11:00|1815.22|1797.42|1815.35|1797.55|1815.53|1797.73|1815.22|1797.42|11
1649859070000|2022-04-13 14:11:10|1815.65|1797.85|1817.3|1799.5|1817.3|1799.5|1815.65|1797.85|23
1649859080000|2022-04-13 14:11:20|1817.27|1799.47|1817.45|1799.65|1818.1|1800.3|1817.27|1799.47|28
1649859090000|2022-04-13 14:11:30|1817.51|1799.71|1817.65|1799.85|1817.91|1800.11|1817.43|1799.63|25
1649859100000|2022-04-13 14:11:40|1817.52|1799.72|1817.37|1799.57|1817.65|1799.85|1817.14|1799.34|20
1649859110000|2022-04-13 14:11:50|1817.34|1799.54|1816.57|1798.77|1817.37|1799.57|1816.56|1798.76|26
1649859120000|2022-04-13 14:12:00|1816.58|1798.78|1816.76|1798.96|1816.81|1799.01|1816.58|1798.78|13
1649859130000|2022-04-13 14:12:10|1816.74|1798.94|1815.88|1798.08|1816.74|1798.94|1815.44|1797.64|23
1649859140000|2022-04-13 14:12:20|1815.75|1797.95|1816.4|1798.6|1816.4|1798.6|1815.52|1797.72|22
1649859150000|2022-04-13 14:12:30|1816.38|1798.58|1816.44|1798.64|1816.5|1798.7|1816.38|1798.58|8
1649859160000|2022-04-13 14:12:40|1816.46|1798.66|1816.55|1798.75|1816.65|1798.85|1816.44|1798.64|12
1649859170000|2022-04-13 14:12:50|1816.56|1798.76|1815.9|1798.1|1816.7|1798.9|1815.9|1798.1|16
1649859180000|2022-04-13 14:13:00|1815.93|1798.13|1816.08|1798.28|1816.08|1798.28|1815.7|1797.9|15
1649859190000|2022-04-13 14:13:10|1815.92|1798.12|1815.97|1798.17|1816.1|1798.3|1815.62|1797.82|11
1649859200000|2022-04-13 14:13:20|1816.04|1798.24|1815.77|1797.97|1816.3|1798.5|1815.72|1797.92|13
1649859210000|2022-04-13 14:13:30|1816.1|1798.3|1816.32|1798.52|1816.32|1798.52|1815.77|1797.97|18
1649859220000|2022-04-13 14:13:40|1816.28|1798.48|1816.04|1798.24|1816.28|1798.48|1815.92|1798.12|15
1649859230000|2022-04-13 14:13:50|1816.06|1798.26|1815.6|1797.8|1816.2|1798.4|1815.6|1797.8|18
1649859240000|2022-04-13 14:14:00|1815.64|1797.84|1815.3|1797.5|1815.64|1797.84|1815.17|1797.37|8
1649859250000|2022-04-13 14:14:10|1815.32|1797.52|1815.45|1797.65|1815.47|1797.67|1815.24|1797.44|10
1649859260000|2022-04-13 14:14:20|1815.47|1797.67|1816.28|1798.48|1816.33|1798.53|1815.46|1797.66|19
1649859270000|2022-04-13 14:14:30|1815.95|1798.15|1815.53|1797.73|1816.32|1798.52|1815.53|1797.73|12
1649859280000|2022-04-13 14:14:40|1815.34|1797.54|1815.77|1797.97|1815.85|1798.05|1815.2|1797.4|24
1649859290000|2022-04-13 14:14:50|1815.75|1797.95|1815.77|1797.97|1815.77|1797.97|1815.75|1797.95|2
1649859300000|2022-04-13 14:15:00|1815.78|1797.98|1816.15|1798.35|1816.24|1798.44|1815.78|1797.98|20
1649859310000|2022-04-13 14:15:10|1816.12|1798.32|1821.29|1803.49|1821.65|1803.85|1816.1|1798.3|30
1649859320000|2022-04-13 14:15:20|1821.4|1803.6|1820.27|1802.47|1821.65|1803.85|1819.5|1801.7|29
1649859330000|2022-04-13 14:15:30|1820.3|1802.5|1819.8|1802|1820.61|1802.81|1819.01|1801.21|30
1649859340000|2022-04-13 14:15:40|1820.01|1802.21|1821.4|1803.6|1822.1|1804.3|1820.01|1802.21|31
1649859350000|2022-04-13 14:15:50|1821.25|1803.45|1821.39|1803.59|1821.5|1803.7|1820.67|1802.87|19
1649859360000|2022-04-13 14:16:00|1821.4|1803.6|1823.42|1805.62|1823.42|1805.62|1821.31|1803.51|18
1649859370000|2022-04-13 14:16:10|1823.45|1805.65|1822.68|1804.88|1823.67|1805.87|1822.6|1804.8|32
1649859380000|2022-04-13 14:16:20|1822.59|1804.79|1823.67|1805.87|1823.74|1805.94|1822.1|1804.3|32
1649859390000|2022-04-13 14:16:30|1823.66|1805.86|1822.94|1805.14|1824.4|1806.6|1822.94|1805.14|25
1649859400000|2022-04-13 14:16:40|1823.07|1805.27|1823.27|1805.47|1823.34|1805.54|1823.04|1805.24|9
1649859410000|2022-04-13 14:16:50|1823.48|1805.68|1823.6|1805.8|1823.6|1805.8|1823.2|1805.4|22
1649859420000|2022-04-13 14:17:00|1823.56|1805.76|1825.6|1807.8|1825.6|1807.8|1823.5|1805.7|34
1649859430000|2022-04-13 14:17:10|1825.79|1807.99|1826.48|1808.68|1826.48|1808.68|1825.4|1807.6|31
1649859440000|2022-04-13 14:17:20|1826.35|1808.55|1828.4|1810.6|1828.4|1810.6|1826.35|1808.55|28
1649859450000|2022-04-13 14:17:30|1828|1810.2|1826.35|1808.55|1828.2|1810.4|1826.35|1808.55|32
1649859460000|2022-04-13 14:17:40|1826.22|1808.42|1825.7|1807.9|1826.42|1808.62|1825.42|1807.62|28
1649859470000|2022-04-13 14:17:50|1825.73|1807.93|1825.8|1808|1825.9|1808.1|1825.08|1807.28|29
1649859480000|2022-04-13 14:18:00|1825.75|1807.95|1824.27|1806.47|1825.9|1808.1|1824.27|1806.47|20
1649859490000|2022-04-13 14:18:10|1824.36|1806.56|1824.15|1806.35|1824.4|1806.6|1824.13|1806.33|16
1649859500000|2022-04-13 14:18:20|1824.2|1806.4|1825.13|1807.33|1825.13|1807.33|1824.2|1806.4|22
1649859510000|2022-04-13 14:18:30|1825.28|1807.48|1825.92|1808.12|1826.35|1808.55|1825.23|1807.43|24
1649859520000|2022-04-13 14:18:40|1825.7|1807.9|1825.6|1807.8|1826.05|1808.25|1825.1|1807.3|20
1649859530000|2022-04-13 14:18:50|1825.4|1807.6|1827.1|1809.3|1827.35|1809.55|1825.4|1807.6|28
1649859540000|2022-04-13 14:19:00|1827.07|1809.27|1824.12|1806.32|1827.07|1809.27|1824.12|1806.32|35
1649859550000|2022-04-13 14:19:10|1824.11|1806.31|1822.2|1804.4|1825.47|1807.67|1822.2|1804.4|34
1649859560000|2022-04-13 14:19:20|1822.21|1804.41|1823.16|1805.36|1823.16|1805.36|1822.1|1804.3|29
1649859570000|2022-04-13 14:19:30|1823.14|1805.34|1821.45|1803.65|1823.2|1805.4|1821.24|1803.44|29
1649859580000|2022-04-13 14:19:40|1821.35|1803.55|1820.54|1802.74|1821.5|1803.7|1820.54|1802.74|28
1649859590000|2022-04-13 14:19:50|1820.62|1802.82|1821.08|1803.28|1821.27|1803.47|1820.52|1802.72|18
1649859600000|2022-04-13 14:20:00|1821.11|1803.31|1821.09|1803.29|1821.37|1803.57|1820.58|1802.78|18
1649859610000|2022-04-13 14:20:10|1821.25|1803.45|1821.12|1803.32|1821.45|1803.65|1820.6|1802.8|25
1649859620000|2022-04-13 14:20:20|1821.18|1803.38|1820.62|1802.82|1821.36|1803.56|1820.54|1802.74|18
1649859630000|2022-04-13 14:20:30|1820.46|1802.66|1819.38|1801.58|1820.74|1802.94|1819.37|1801.57|27
1649859640000|2022-04-13 14:20:40|1819.36|1801.56|1819.88|1802.08|1820.11|1802.31|1819.25|1801.45|20
1649859650000|2022-04-13 14:20:50|1819.99|1802.19|1820.23|1802.43|1820.46|1802.66|1819.83|1802.03|28
1649859660000|2022-04-13 14:21:00|1819.9|1802.1|1819.35|1801.55|1820.37|1802.57|1819.35|1801.55|25
1649859670000|2022-04-13 14:21:10|1819.36|1801.56|1819.99|1802.19|1820|1802.2|1819.35|1801.55|18
1649859680000|2022-04-13 14:21:20|1820.05|1802.25|1819.35|1801.55|1820.14|1802.34|1819.35|1801.55|17
1649859690000|2022-04-13 14:21:30|1819.34|1801.54|1819.73|1801.93|1819.77|1801.97|1819.29|1801.49|16
1649859700000|2022-04-13 14:21:40|1819.72|1801.92|1819.35|1801.55|1820.28|1802.48|1818.55|1800.75|19
1649859710000|2022-04-13 14:21:50|1819.25|1801.45|1818.87|1801.07|1819.25|1801.45|1818.49|1800.69|21
1649859720000|2022-04-13 14:22:00|1818.49|1800.69|1818.38|1800.58|1818.52|1800.72|1818.07|1800.27|19
1649859730000|2022-04-13 14:22:10|1818.4|1800.6|1818.18|1800.38|1818.83|1801.03|1818.18|1800.38|15
1649859740000|2022-04-13 14:22:20|1818.17|1800.37|1818.69|1800.89|1818.92|1801.12|1818.06|1800.26|27
1649859750000|2022-04-13 14:22:30|1818.73|1800.93|1818.77|1800.97|1818.92|1801.12|1818.25|1800.45|24
1649859760000|2022-04-13 14:22:40|1818.75|1800.95|1819.15|1801.35|1819.15|1801.35|1818.71|1800.91|14
1649859770000|2022-04-13 14:22:50|1818.98|1801.18|1818.61|1800.81|1819.16|1801.36|1818.61|1800.81|24
1649859780000|2022-04-13 14:23:00|1818.55|1800.75|1818.37|1800.57|1819.07|1801.27|1818.18|1800.38|24
1649859790000|2022-04-13 14:23:10|1818.36|1800.56|1818.28|1800.48|1818.36|1800.56|1818.27|1800.47|10
1649859800000|2022-04-13 14:23:20|1818.26|1800.46|1818.32|1800.52|1818.33|1800.53|1818.22|1800.42|10
1649859810000|2022-04-13 14:23:30|1818.31|1800.51|1819|1801.2|1819.15|1801.35|1818.04|1800.24|25
1649859820000|2022-04-13 14:23:40|1818.96|1801.16|1818.33|1800.53|1819|1801.2|1818.11|1800.31|14
1649859830000|2022-04-13 14:23:50|1818.11|1800.31|1818.8|1801|1818.8|1801|1818.11|1800.31|16
1649859840000|2022-04-13 14:24:00|1818.85|1801.05|1820.02|1802.22|1820.02|1802.22|1818.56|1800.76|23
1649859850000|2022-04-13 14:24:10|1820.07|1802.27|1820.45|1802.65|1821.36|1803.56|1820.07|1802.27|24
1649859860000|2022-04-13 14:24:20|1820.47|1802.67|1819.89|1802.09|1820.9|1803.1|1819.89|1802.09|29
1649859870000|2022-04-13 14:24:30|1819.77|1801.97|1821.4|1803.6|1821.4|1803.6|1819.63|1801.83|25
1649859880000|2022-04-13 14:24:40|1821.41|1803.61|1822.37|1804.57|1822.37|1804.57|1821.4|1803.6|28
1649859890000|2022-04-13 14:24:50|1822.45|1804.65|1822.49|1804.69|1822.62|1804.82|1822.35|1804.55|26
1649859900000|2022-04-13 14:25:00|1822.48|1804.68|1819.6|1801.8|1822.48|1804.68|1819.6|1801.8|30
1649859910000|2022-04-13 14:25:10|1819.55|1801.75|1820.36|1802.56|1820.36|1802.56|1819.5|1801.7|26
1649859920000|2022-04-13 14:25:20|1820.34|1802.54|1820.39|1802.59|1820.68|1802.88|1820.34|1802.54|21
1649859930000|2022-04-13 14:25:30|1820.4|1802.6|1820.05|1802.25|1820.4|1802.6|1819.91|1802.11|14
1649859940000|2022-04-13 14:25:40|1819.97|1802.17|1818.7|1800.9|1820.16|1802.36|1818.35|1800.55|26
1649859950000|2022-04-13 14:25:50|1818.48|1800.68|1818.43|1800.63|1818.64|1800.84|1818.3|1800.5|21
1649859960000|2022-04-13 14:26:00|1818.4|1800.6|1818.15|1800.35|1818.59|1800.79|1818.15|1800.35|27
1649859970000|2022-04-13 14:26:10|1818.07|1800.27|1817.62|1799.82|1818.13|1800.33|1817.62|1799.82|12
1649859980000|2022-04-13 14:26:20|1817.72|1799.92|1816.25|1798.45|1817.77|1799.97|1816.25|1798.45|18
1649859990000|2022-04-13 14:26:30|1816|1798.2|1815.6|1797.8|1816.17|1798.37|1815.36|1797.56|19
1649860000000|2022-04-13 14:26:40|1815.65|1797.85|1815.85|1798.05|1816.03|1798.23|1815.59|1797.79|13
1649860010000|2022-04-13 14:26:50|1816.05|1798.25|1813.28|1795.48|1816.05|1798.25|1813.28|1795.48|14
1649860020000|2022-04-13 14:27:00|1813.17|1795.37|1814.26|1796.46|1814.28|1796.48|1813.17|1795.37|23
1649860030000|2022-04-13 14:27:10|1814.16|1796.36|1812.31|1794.51|1814.26|1796.46|1812.26|1794.46|19
1649860040000|2022-04-13 14:27:20|1812.2|1794.4|1811.09|1793.29|1812.31|1794.51|1810.65|1792.85|27
1649860050000|2022-04-13 14:27:30|1811.07|1793.27|1809.85|1792.05|1811.09|1793.29|1809.65|1791.85|21
1649860060000|2022-04-13 14:27:40|1810.01|1792.21|1809.8|1792|1810.26|1792.46|1809.49|1791.69|21
1649860070000|2022-04-13 14:27:50|1809.85|1792.05|1809.8|1792|1810.2|1792.4|1809.75|1791.95|18
1649860080000|2022-04-13 14:28:00|1809.97|1792.17|1809.64|1791.84|1810.32|1792.52|1809.61|1791.81|33
1649860090000|2022-04-13 14:28:10|1809.53|1791.73|1808.47|1790.67|1809.73|1791.93|1807.24|1789.44|34
1649860100000|2022-04-13 14:28:20|1808.35|1790.55|1808.45|1790.65|1808.97|1791.17|1808.35|1790.55|28
1649860110000|2022-04-13 14:28:30|1808.49|1790.69|1810.95|1793.15|1811.19|1793.39|1808.41|1790.61|25
1649860120000|2022-04-13 14:28:40|1810.93|1793.13|1810.55|1792.75|1810.93|1793.13|1810.17|1792.37|24
1649860130000|2022-04-13 14:28:50|1810.54|1792.74|1809.28|1791.48|1810.54|1792.74|1809.23|1791.43|18
1649860140000|2022-04-13 14:29:00|1809.32|1791.52|1807.77|1789.97|1809.54|1791.74|1807.75|1789.95|28
1649860150000|2022-04-13 14:29:10|1807.54|1789.74|1807.82|1790.02|1807.92|1790.12|1807.2|1789.4|25
1649860160000|2022-04-13 14:29:20|1807.95|1790.15|1805.45|1787.65|1807.95|1790.15|1805.45|1787.65|33
1649860170000|2022-04-13 14:29:30|1805.49|1787.69|1805.84|1788.04|1806.28|1788.48|1805.49|1787.69|34
1649860180000|2022-04-13 14:29:40|1805.82|1788.02|1804.17|1786.37|1805.82|1788.02|1803.47|1785.67|29
1649860190000|2022-04-13 14:29:50|1804.25|1786.45|1803.45|1785.65|1804.45|1786.65|1803.4|1785.6|35
1649860200000|2022-04-13 14:30:00|1803.48|1785.68|1807.76|1789.96|1807.78|1789.98|1803.48|1785.68|34
1649860210000|2022-04-13 14:30:10|1807.65|1789.85|1807.04|1789.24|1807.76|1789.96|1807.04|1789.24|29
1649860220000|2022-04-13 14:30:20|1806.77|1788.97|1805.39|1787.59|1806.84|1789.04|1805.39|1787.59|26
1649860230000|2022-04-13 14:30:30|1805.37|1787.57|1804.4|1786.6|1805.83|1788.03|1804.17|1786.37|35
1649860240000|2022-04-13 14:30:40|1804.39|1786.59|1805.57|1787.77|1805.79|1787.99|1804.24|1786.44|30
1649860250000|2022-04-13 14:30:50|1805.58|1787.78|1806.31|1788.51|1806.55|1788.75|1805.58|1787.78|28
1649860260000|2022-04-13 14:31:00|1806.3|1788.5|1804.43|1786.63|1806.3|1788.5|1804.02|1786.22|32
1649860270000|2022-04-13 14:31:10|1804.44|1786.64|1804.32|1786.52|1804.6|1786.8|1804.32|1786.52|31
1649860280000|2022-04-13 14:31:20|1804.27|1786.47|1803.77|1785.97|1804.28|1786.48|1803.68|1785.88|17
1649860290000|2022-04-13 14:31:30|1803.76|1785.96|1803.46|1785.66|1803.76|1785.96|1803.4|1785.6|13
1649860300000|2022-04-13 14:31:40|1803.43|1785.63|1802.78|1784.98|1803.46|1785.66|1802.6|1784.8|18
1649860310000|2022-04-13 14:31:50|1802.83|1785.03|1802.49|1784.69|1802.83|1785.03|1802.49|1784.69|14
1649860320000|2022-04-13 14:32:00|1801.51|1783.71|1800.94|1783.14|1801.8|1784|1800.65|1782.85|30
1649860330000|2022-04-13 14:32:10|1800.8|1783|1796.47|1778.67|1800.8|1783|1795.71|1777.91|29
1649860340000|2022-04-13 14:32:20|1796.46|1778.66|1796.3|1778.5|1796.99|1779.19|1795.47|1777.67|20
1649860350000|2022-04-13 14:32:30|1796.29|1778.49|1797.89|1780.09|1798.33|1780.53|1795.85|1778.05|26
1649860360000|2022-04-13 14:32:40|1797.95|1780.15|1797.19|1779.39|1797.95|1780.15|1797.12|1779.32|30
1649860370000|2022-04-13 14:32:50|1797.18|1779.38|1797.27|1779.47|1797.3|1779.5|1797.12|1779.32|23
1649860380000|2022-04-13 14:33:00|1797.3|1779.5|1796.21|1778.41|1797.46|1779.66|1795.85|1778.05|29
1649860390000|2022-04-13 14:33:10|1795.96|1778.16|1796.64|1778.84|1796.64|1778.84|1795.55|1777.75|32
1649860400000|2022-04-13 14:33:20|1796.63|1778.83|1798.72|1780.92|1798.72|1780.92|1796.63|1778.83|38
1649860410000|2022-04-13 14:33:30|1798.74|1780.94|1798.48|1780.68|1799.87|1782.07|1798.48|1780.68|33
1649860420000|2022-04-13 14:33:40|1798.44|1780.64|1798.4|1780.6|1798.45|1780.65|1797.63|1779.83|28
1649860430000|2022-04-13 14:33:50|1798.41|1780.61|1798|1780.2|1798.9|1781.1|1797.93|1780.13|30
1649860440000|2022-04-13 14:34:00|1797.96|1780.16|1797.77|1779.97|1798.09|1780.29|1797.72|1779.92|16
1649860450000|2022-04-13 14:34:10|1797.57|1779.77|1797.42|1779.62|1797.57|1779.77|1797.2|1779.4|22
1649860460000|2022-04-13 14:34:20|1796.91|1779.11|1796.33|1778.53|1797.41|1779.61|1796.33|1778.53|19
1649860470000|2022-04-13 14:34:30|1796.36|1778.56|1796.35|1778.55|1796.37|1778.57|1796.32|1778.52|6
1649860480000|2022-04-13 14:34:40|1796.37|1778.57|1796.36|1778.56|1796.43|1778.63|1796.19|1778.39|20
1649860490000|2022-04-13 14:34:50|1796.35|1778.55|1796.83|1779.03|1796.86|1779.06|1796.29|1778.49|13
1649860500000|2022-04-13 14:35:00|1796.82|1779.02|1797.94|1780.14|1797.97|1780.17|1796.35|1778.55|28
1649860510000|2022-04-13 14:35:10|1797.87|1780.07|1797.3|1779.5|1798|1780.2|1797.28|1779.48|26
1649860520000|2022-04-13 14:35:20|1797.28|1779.48|1797.67|1779.87|1798.16|1780.36|1797.28|1779.48|21
1649860530000|2022-04-13 14:35:30|1797.61|1779.81|1797.88|1780.08|1797.88|1780.08|1797.59|1779.79|17
1649860540000|2022-04-13 14:35:40|1797.97|1780.17|1798.44|1780.64|1798.46|1780.66|1797.96|1780.16|16
1649860550000|2022-04-13 14:35:50|1798.45|1780.65|1799.22|1781.42|1799.22|1781.42|1798.45|1780.65|25
1649860560000|2022-04-13 14:36:00|1799.2|1781.4|1799.98|1782.18|1799.98|1782.18|1799.11|1781.31|30
1649860570000|2022-04-13 14:36:10|1800.14|1782.34|1801.48|1783.68|1801.74|1783.94|1800.14|1782.34|27
1649860580000|2022-04-13 14:36:20|1801.49|1783.69|1801.4|1783.6|1801.49|1783.69|1801.4|1783.6|8
1649860590000|2022-04-13 14:36:30|1801.55|1783.75|1801.43|1783.63|1801.74|1783.94|1801.38|1783.58|12
1649860600000|2022-04-13 14:36:40|1801.59|1783.79|1801.73|1783.93|1802.31|1784.51|1801.59|1783.79|25
1649860610000|2022-04-13 14:36:50|1801.69|1783.89|1802.39|1784.59|1802.39|1784.59|1801.65|1783.85|20
1649860620000|2022-04-13 14:37:00|1802.41|1784.61|1800.29|1782.49|1802.48|1784.68|1800.29|1782.49|23
1649860630000|2022-04-13 14:37:10|1800.39|1782.59|1799.81|1782.01|1800.39|1782.59|1799.55|1781.75|18
1649860640000|2022-04-13 14:37:20|1799.7|1781.9|1796.76|1778.96|1799.7|1781.9|1796.76|1778.96|34
1649860650000|2022-04-13 14:37:30|1797.1|1779.3|1798.07|1780.27|1799.32|1781.52|1797.1|1779.3|31
1649860660000|2022-04-13 14:37:40|1798.12|1780.32|1798.25|1780.45|1798.34|1780.54|1798.12|1780.32|13
1649860670000|2022-04-13 14:37:50|1798.24|1780.44|1799.16|1781.36|1799.68|1781.88|1798.24|1780.44|33
1649860680000|2022-04-13 14:38:00|1799.23|1781.43|1799.24|1781.44|1799.4|1781.6|1798.7|1780.9|27
1649860690000|2022-04-13 14:38:10|1799.21|1781.41|1798.7|1780.9|1799.3|1781.5|1798.66|1780.86|27
1649860700000|2022-04-13 14:38:20|1799.15|1781.35|1799.13|1781.33|1799.18|1781.38|1798.89|1781.09|21
1649860710000|2022-04-13 14:38:30|1799.16|1781.36|1799.99|1782.19|1800.04|1782.24|1798.98|1781.18|24
1649860720000|2022-04-13 14:38:40|1799.98|1782.18|1800.97|1783.17|1801.02|1783.22|1799.98|1782.18|33
1649860730000|2022-04-13 14:38:50|1801.01|1783.21|1801.84|1784.04|1802.05|1784.25|1800.95|1783.15|30
1649860740000|2022-04-13 14:39:00|1801.7|1783.9|1801.9|1784.1|1802.09|1784.29|1801.46|1783.66|23
1649860750000|2022-04-13 14:39:10|1801.94|1784.14|1801.01|1783.21|1802.01|1784.21|1800.89|1783.09|23
1649860760000|2022-04-13 14:39:20|1800.97|1783.17|1800.44|1782.64|1800.97|1783.17|1799.9|1782.1|29
1649860770000|2022-04-13 14:39:30|1800.43|1782.63|1799.8|1782|1800.45|1782.65|1799.63|1781.83|20
1649860780000|2022-04-13 14:39:40|1799.75|1781.95|1799.99|1782.19|1800.21|1782.41|1799.55|1781.75|28
1649860790000|2022-04-13 14:39:50|1800.01|1782.21|1799.54|1781.74|1800.22|1782.42|1799.54|1781.74|20
1649860800000|2022-04-13 14:40:00|1799.72|1781.92|1799.28|1781.48|1799.95|1782.15|1799.18|1781.38|18
1649860810000|2022-04-13 14:40:10|1799.22|1781.42|1797.69|1779.89|1799.22|1781.42|1797.69|1779.89|25
1649860820000|2022-04-13 14:40:20|1797.65|1779.85|1798.81|1781.01|1798.81|1781.01|1797.55|1779.75|20
1649860830000|2022-04-13 14:40:30|1798.88|1781.08|1800.36|1782.56|1800.38|1782.58|1798.88|1781.08|25
1649860840000|2022-04-13 14:40:40|1800.42|1782.62|1800.61|1782.81|1800.91|1783.11|1800.38|1782.58|25
1649860850000|2022-04-13 14:40:50|1800.63|1782.83|1800.59|1782.79|1800.66|1782.86|1800.59|1782.79|12
1649860860000|2022-04-13 14:41:00|1800.62|1782.82|1801.87|1784.07|1801.89|1784.09|1800.62|1782.82|29
1649860870000|2022-04-13 14:41:10|1801.84|1784.04|1802.3|1784.5|1802.3|1784.5|1801.55|1783.75|27
1649860880000|2022-04-13 14:41:20|1802.29|1784.49|1802.85|1785.05|1802.85|1785.05|1802.29|1784.49|27
1649860890000|2022-04-13 14:41:30|1802.6|1784.8|1802.66|1784.86|1802.91|1785.11|1802.48|1784.68|10
1649860900000|2022-04-13 14:41:40|1802.91|1785.11|1802.66|1784.86|1803|1785.2|1802.66|1784.86|17
1649860910000|2022-04-13 14:41:50|1802.65|1784.85|1802.66|1784.86|1802.66|1784.86|1802.6|1784.8|6
1649860920000|2022-04-13 14:42:00|1802.68|1784.88|1804.03|1786.23|1804.03|1786.23|1802.61|1784.81|26
1649860930000|2022-04-13 14:42:10|1804.08|1786.28|1803.31|1785.51|1804.08|1786.28|1802.77|1784.97|24
1649860940000|2022-04-13 14:42:20|1803.27|1785.47|1803.03|1785.23|1803.3|1785.5|1802.77|1784.97|29
1649860950000|2022-04-13 14:42:30|1802.81|1785.01|1802.94|1785.14|1803.12|1785.32|1802.69|1784.89|22
1649860960000|2022-04-13 14:42:40|1802.99|1785.19|1803.4|1785.6|1803.4|1785.6|1802.66|1784.86|21
1649860970000|2022-04-13 14:42:50|1803.44|1785.64|1804.4|1786.6|1804.4|1786.6|1803.44|1785.64|26
1649860980000|2022-04-13 14:43:00|1804.39|1786.59|1804.5|1786.7|1804.59|1786.79|1804.39|1786.59|24
1649860990000|2022-04-13 14:43:10|1804.51|1786.71|1805.39|1787.59|1805.39|1787.59|1804.46|1786.66|20
1649861000000|2022-04-13 14:43:20|1805.4|1787.6|1805.22|1787.42|1805.4|1787.6|1804.9|1787.1|13
1649861010000|2022-04-13 14:43:30|1805.2|1787.4|1807.4|1789.6|1807.4|1789.6|1805.16|1787.36|21
1649861020000|2022-04-13 14:43:40|1807.48|1789.68|1807.43|1789.63|1807.48|1789.68|1806.63|1788.83|26
1649861030000|2022-04-13 14:43:50|1807.44|1789.64|1806.45|1788.65|1807.6|1789.8|1806.41|1788.61|28
1649861040000|2022-04-13 14:44:00|1806.53|1788.73|1806.66|1788.86|1806.85|1789.05|1806.53|1788.73|12
1649861050000|2022-04-13 14:44:10|1806.71|1788.91|1806.39|1788.59|1806.71|1788.91|1806.34|1788.54|18
1649861060000|2022-04-13 14:44:20|1806.44|1788.64|1806.59|1788.79|1806.65|1788.85|1805.99|1788.19|18
1649861070000|2022-04-13 14:44:30|1806.57|1788.77|1807.5|1789.7|1807.64|1789.84|1806.54|1788.74|27
1649861080000|2022-04-13 14:44:40|1807.49|1789.69|1807.43|1789.63|1807.99|1790.19|1807.25|1789.45|26
1649861090000|2022-04-13 14:44:50|1807.44|1789.64|1808.61|1790.81|1808.61|1790.81|1807.44|1789.64|26
1649861100000|2022-04-13 14:45:00|1808.65|1790.85|1809.78|1791.98|1809.78|1791.98|1808.6|1790.8|24
1649861110000|2022-04-13 14:45:10|1809.8|1792|1809.34|1791.54|1809.8|1792|1809.02|1791.22|10
1649861120000|2022-04-13 14:45:20|1809.5|1791.7|1809.26|1791.46|1809.5|1791.7|1808.8|1791|9
1649861130000|2022-04-13 14:45:30|1808.75|1790.95|1806.97|1789.17|1808.75|1790.95|1806.97|1789.17|27
1649861140000|2022-04-13 14:45:40|1806.78|1788.98|1806.25|1788.45|1806.78|1788.98|1806.25|1788.45|18
1649861150000|2022-04-13 14:45:50|1806.08|1788.28|1804.57|1786.77|1806.08|1788.28|1804.56|1786.76|21
1649861160000|2022-04-13 14:46:00|1804.56|1786.76|1804.4|1786.6|1804.56|1786.76|1804.4|1786.6|10
1649861170000|2022-04-13 14:46:10|1804.39|1786.59|1803.69|1785.89|1804.4|1786.6|1803.69|1785.89|9
1649861180000|2022-04-13 14:46:20|1803.68|1785.88|1804.66|1786.86|1804.74|1786.94|1803.51|1785.71|22
1649861190000|2022-04-13 14:46:30|1804.48|1786.68|1804.5|1786.7|1804.58|1786.78|1804.41|1786.61|24
1649861200000|2022-04-13 14:46:40|1804.49|1786.69|1804.57|1786.77|1804.57|1786.77|1804.35|1786.55|17
1649861210000|2022-04-13 14:46:50|1804.62|1786.82|1807.69|1789.89|1807.95|1790.15|1804.58|1786.78|34
1649861220000|2022-04-13 14:47:00|1807.67|1789.87|1806.36|1788.56|1807.77|1789.97|1806.36|1788.56|18
1649861230000|2022-04-13 14:47:10|1806.35|1788.55|1805.14|1787.34|1806.39|1788.59|1804.7|1786.9|21
1649861240000|2022-04-13 14:47:20|1805.11|1787.31|1804.48|1786.68|1805.11|1787.31|1804.44|1786.64|7
1649861250000|2022-04-13 14:47:30|1804.47|1786.67|1804.47|1786.67|1804.83|1787.03|1804.44|1786.64|17
1649861260000|2022-04-13 14:47:40|1804.56|1786.76|1804.5|1786.7|1804.72|1786.92|1804.48|1786.68|10
1649861270000|2022-04-13 14:47:50|1804.49|1786.69|1803.8|1786|1804.5|1786.7|1803.8|1786|14
1649861280000|2022-04-13 14:48:00|1803.7|1785.9|1804.51|1786.71|1804.65|1786.85|1803.64|1785.84|20
1649861290000|2022-04-13 14:48:10|1804.49|1786.69|1803.85|1786.05|1804.88|1787.08|1803.8|1786|17
1649861300000|2022-04-13 14:48:20|1803.8|1786|1803.76|1785.96|1804.6|1786.8|1803.7|1785.9|16
1649861310000|2022-04-13 14:48:30|1803.81|1786.01|1802.7|1784.9|1804.12|1786.32|1802.63|1784.83|18
1649861320000|2022-04-13 14:48:40|1802.78|1784.98|1803.38|1785.58|1803.42|1785.62|1802.78|1784.98|15
1649861330000|2022-04-13 14:48:50|1803.36|1785.56|1803.98|1786.18|1804.38|1786.58|1803.36|1785.56|29
1649861340000|2022-04-13 14:49:00|1804|1786.2|1803.68|1785.88|1804.24|1786.44|1803.65|1785.85|21
1649861350000|2022-04-13 14:49:10|1803.48|1785.68|1803.33|1785.53|1803.49|1785.69|1803.27|1785.47|9
1649861360000|2022-04-13 14:49:20|1803.27|1785.47|1801.78|1783.98|1803.33|1785.53|1801.5|1783.7|30
1649861370000|2022-04-13 14:49:30|1801.83|1784.03|1802.69|1784.89|1802.77|1784.97|1801.72|1783.92|23
1649861380000|2022-04-13 14:49:40|1802.56|1784.76|1802.37|1784.57|1802.6|1784.8|1802.21|1784.41|23
1649861390000|2022-04-13 14:49:50|1802.4|1784.6|1802.46|1784.66|1802.98|1785.18|1802.37|1784.57|24
1649861400000|2022-04-13 14:50:00|1802.45|1784.65|1802.54|1784.74|1802.54|1784.74|1802.25|1784.45|13
1649861410000|2022-04-13 14:50:10|1802.59|1784.79|1802.8|1785|1803.44|1785.64|1802.48|1784.68|24
1649861420000|2022-04-13 14:50:20|1802.75|1784.95|1802.09|1784.29|1802.75|1784.95|1802.07|1784.27|13
1649861430000|2022-04-13 14:50:30|1801.99|1784.19|1800.82|1783.02|1801.99|1784.19|1800.82|1783.02|5
1649861440000|2022-04-13 14:50:40|1800.77|1782.97|1800.36|1782.56|1801.26|1783.46|1800.36|1782.56|22
1649861450000|2022-04-13 14:50:50|1800.33|1782.53|1800.47|1782.67|1800.58|1782.78|1800.31|1782.51|20
1649861460000|2022-04-13 14:51:00|1800.46|1782.66|1800.98|1783.18|1801.17|1783.37|1800.46|1782.66|21
1649861470000|2022-04-13 14:51:10|1801.04|1783.24|1801.23|1783.43|1801.27|1783.47|1800.99|1783.19|19
1649861480000|2022-04-13 14:51:20|1801.22|1783.42|1801.48|1783.68|1801.87|1784.07|1801.22|1783.42|18
1649861490000|2022-04-13 14:51:30|1801.54|1783.74|1801.75|1783.95|1801.92|1784.12|1801.44|1783.64|24
1649861500000|2022-04-13 14:51:40|1801.74|1783.94|1802.09|1784.29|1802.41|1784.61|1801.74|1783.94|22
1649861510000|2022-04-13 14:51:50|1801.94|1784.14|1801.44|1783.64|1801.99|1784.19|1801.39|1783.59|8
1649861520000|2022-04-13 14:52:00|1801.49|1783.69|1801.81|1784.01|1801.85|1784.05|1801.3|1783.5|13
1649861530000|2022-04-13 14:52:10|1801.58|1783.78|1803.41|1785.61|1803.41|1785.61|1801.52|1783.72|31
1649861540000|2022-04-13 14:52:20|1803.43|1785.63|1805.32|1787.52|1805.39|1787.59|1803.43|1785.63|22
1649861550000|2022-04-13 14:52:30|1805.35|1787.55|1804.71|1786.91|1805.4|1787.6|1804.71|1786.91|23
1649861560000|2022-04-13 14:52:40|1804.75|1786.95|1805.28|1787.48|1805.57|1787.77|1804.69|1786.89|22
1649861570000|2022-04-13 14:52:50|1805.09|1787.29|1807.16|1789.36|1807.37|1789.57|1805.09|1787.29|23
1649861580000|2022-04-13 14:53:00|1807.26|1789.46|1805.95|1788.15|1807.37|1789.57|1805.8|1788|25
1649861590000|2022-04-13 14:53:10|1805.94|1788.14|1805.75|1787.95|1805.98|1788.18|1805.68|1787.88|6
1649861600000|2022-04-13 14:53:20|1805.45|1787.65|1805.28|1787.48|1805.45|1787.65|1804.8|1787|19
1649861610000|2022-04-13 14:53:30|1805.27|1787.47|1805.43|1787.63|1805.68|1787.88|1804.8|1787|20
1649861620000|2022-04-13 14:53:40|1805.41|1787.61|1805.23|1787.43|1805.44|1787.64|1804.96|1787.16|21
1649861630000|2022-04-13 14:53:50|1805.22|1787.42|1805.67|1787.87|1805.67|1787.87|1805.05|1787.25|15
1649861640000|2022-04-13 14:54:00|1805.69|1787.89|1805.51|1787.71|1805.69|1787.89|1805.41|1787.61|14
1649861650000|2022-04-13 14:54:10|1805.53|1787.73|1805.19|1787.39|1805.53|1787.73|1805.12|1787.32|11
1649861660000|2022-04-13 14:54:20|1805.2|1787.4|1805.68|1787.88|1805.68|1787.88|1805.2|1787.4|16
1649861670000|2022-04-13 14:54:30|1805.62|1787.82|1806.43|1788.63|1806.45|1788.65|1805.62|1787.82|30
1649861680000|2022-04-13 14:54:40|1806.42|1788.62|1806.21|1788.41|1806.48|1788.68|1805.77|1787.97|27
1649861690000|2022-04-13 14:54:50|1806.27|1788.47|1806.14|1788.34|1806.44|1788.64|1805.82|1788.02|28
1649861700000|2022-04-13 14:55:00|1805.82|1788.02|1805.71|1787.91|1806.14|1788.34|1805.37|1787.57|22
1649861710000|2022-04-13 14:55:10|1805.83|1788.03|1807.35|1789.55|1807.35|1789.55|1805.67|1787.87|27
1649861720000|2022-04-13 14:55:20|1806.96|1789.16|1807.73|1789.93|1807.77|1789.97|1806.96|1789.16|23
1649861730000|2022-04-13 14:55:30|1807.71|1789.91|1807.28|1789.48|1807.78|1789.98|1807.25|1789.45|19
1649861740000|2022-04-13 14:55:40|1807.13|1789.33|1806.73|1788.93|1807.31|1789.51|1806.73|1788.93|21
1649861750000|2022-04-13 14:55:50|1806.7|1788.9|1806.46|1788.66|1806.8|1789|1806.46|1788.66|11
1649861760000|2022-04-13 14:56:00|1806.54|1788.74|1805.88|1788.08|1806.71|1788.91|1805.88|1788.08|19
1649861770000|2022-04-13 14:56:10|1805.78|1787.98|1804.22|1786.42|1806.04|1788.24|1804.22|1786.42|28
1649861780000|2022-04-13 14:56:20|1803.72|1785.92|1804.03|1786.23|1804.05|1786.25|1803.64|1785.84|17
1649861790000|2022-04-13 14:56:30|1804.02|1786.22|1804.02|1786.22|1804.07|1786.27|1803.95|1786.15|14
1649861800000|2022-04-13 14:56:40|1804.01|1786.21|1804.02|1786.22|1804.05|1786.25|1803.65|1785.85|23
1649861810000|2022-04-13 14:56:50|1804.01|1786.21|1803.9|1786.1|1804.01|1786.21|1803.82|1786.02|19
1649861820000|2022-04-13 14:57:00|1803.89|1786.09|1803.99|1786.19|1803.99|1786.19|1803.61|1785.81|6
1649861830000|2022-04-13 14:57:10|1803.96|1786.16|1803.98|1786.18|1804.14|1786.34|1803.91|1786.11|20
1649861840000|2022-04-13 14:57:20|1803.95|1786.15|1803.95|1786.15|1804.18|1786.38|1803.94|1786.14|21
1649861850000|2022-04-13 14:57:30|1803.96|1786.16|1803.88|1786.08|1804.1|1786.3|1803.88|1786.08|6
1649861860000|2022-04-13 14:57:40|1803.89|1786.09|1803.88|1786.08|1803.97|1786.17|1803.74|1785.94|11
1649861870000|2022-04-13 14:57:50|1803.95|1786.15|1803.42|1785.62|1803.95|1786.15|1803.37|1785.57|9
1649861880000|2022-04-13 14:58:00|1803.37|1785.57|1803.37|1785.57|1803.4|1785.6|1803.32|1785.52|6
1649861890000|2022-04-13 14:58:10|1803.4|1785.6|1803.98|1786.18|1803.98|1786.18|1803.4|1785.6|10
1649861900000|2022-04-13 14:58:20|1803.97|1786.17|1803.97|1786.17|1804.11|1786.31|1803.74|1785.94|17
1649861910000|2022-04-13 14:58:30|1803.95|1786.15|1804.03|1786.23|1804.18|1786.38|1803.64|1785.84|14
1649861920000|2022-04-13 14:58:40|1804.18|1786.38|1804.11|1786.31|1804.29|1786.49|1803.79|1785.99|19
1649861930000|2022-04-13 14:58:50|1804.35|1786.55|1803.86|1786.06|1804.56|1786.76|1803.82|1786.02|20
1649861940000|2022-04-13 14:59:00|1803.9|1786.1|1804.04|1786.24|1804.19|1786.39|1803.9|1786.1|14
1649861950000|2022-04-13 14:59:10|1804.03|1786.23|1804.12|1786.32|1804.22|1786.42|1804.03|1786.23|12
1649861960000|2022-04-13 14:59:20|1804.11|1786.31|1804.32|1786.52|1804.32|1786.52|1803.75|1785.95|17
1649861970000|2022-04-13 14:59:30|1804.33|1786.53|1804.2|1786.4|1804.33|1786.53|1804.02|1786.22|16
1649861980000|2022-04-13 14:59:40|1804.21|1786.41|1805.67|1787.87|1805.82|1788.02|1803.81|1786.01|25
1649861990000|2022-04-13 14:59:50|1805.68|1787.88|1805.3|1787.5|1805.72|1787.92|1805.13|1787.33|24
1649862000000|2022-04-13 15:00:00|1805.22|1787.42|1807.08|1789.28|1807.08|1789.28|1805.16|1787.36|33
1649862010000|2022-04-13 15:00:10|1807.09|1789.29|1808.4|1790.6|1808.4|1790.6|1806.94|1789.14|8
1649862020000|2022-04-13 15:00:20|1808.29|1790.49|1808.43|1790.63|1808.43|1790.63|1808.08|1790.28|17
1649862030000|2022-04-13 15:00:30|1808.48|1790.68|1807.46|1789.66|1808.49|1790.69|1807|1789.2|34
1649862040000|2022-04-13 15:00:40|1807.5|1789.7|1807.82|1790.02|1808.15|1790.35|1807.42|1789.62|28
1649862050000|2022-04-13 15:00:50|1807.86|1790.06|1807.03|1789.23|1807.88|1790.08|1807.03|1789.23|18
1649862060000|2022-04-13 15:01:00|1806.98|1789.18|1805.91|1788.11|1806.98|1789.18|1805.91|1788.11|16
1649862070000|2022-04-13 15:01:10|1805.55|1787.75|1804.64|1786.84|1805.76|1787.96|1804.64|1786.84|18
1649862080000|2022-04-13 15:01:20|1804.58|1786.78|1805.47|1787.67|1805.63|1787.83|1804.58|1786.78|24
1649862090000|2022-04-13 15:01:30|1805.46|1787.66|1805.13|1787.33|1805.46|1787.66|1805.04|1787.24|12
1649862100000|2022-04-13 15:01:40|1805.16|1787.36|1805.52|1787.72|1805.52|1787.72|1805.1|1787.3|22
1649862110000|2022-04-13 15:01:50|1805.5|1787.7|1806.54|1788.74|1806.97|1789.17|1805.46|1787.66|28
1649862120000|2022-04-13 15:02:00|1806.52|1788.72|1807.57|1789.77|1807.68|1789.88|1806.43|1788.63|26
1649862130000|2022-04-13 15:02:10|1807.59|1789.79|1808.8|1791|1809.06|1791.26|1807.57|1789.77|32
1649862140000|2022-04-13 15:02:20|1808.82|1791.02|1809.57|1791.77|1809.59|1791.79|1808.7|1790.9|24
1649862150000|2022-04-13 15:02:30|1809.58|1791.78|1810.4|1792.6|1810.4|1792.6|1809.58|1791.78|12
1649862160000|2022-04-13 15:02:40|1810.27|1792.47|1812.14|1794.34|1812.33|1794.53|1810.27|1792.47|17
1649862170000|2022-04-13 15:02:50|1812.13|1794.33|1812.4|1794.6|1812.4|1794.6|1812.13|1794.33|7
1649862180000|2022-04-13 15:03:00|1812.51|1794.71|1812.51|1794.71|1812.51|1794.71|1812.21|1794.41|15
1649862190000|2022-04-13 15:03:10|1812.4|1794.6|1812.4|1794.6|1812.51|1794.71|1812.25|1794.45|7
1649862200000|2022-04-13 15:03:20|1812.29|1794.49|1813.38|1795.58|1813.52|1795.72|1811.66|1793.86|21
1649862210000|2022-04-13 15:03:30|1813.88|1796.08|1813.45|1795.65|1813.88|1796.08|1813.38|1795.58|8
1649862220000|2022-04-13 15:03:40|1813.43|1795.63|1814.35|1796.55|1814.44|1796.64|1813.03|1795.23|10
1649862230000|2022-04-13 15:03:50|1814.4|1796.6|1814.49|1796.69|1814.56|1796.76|1814.3|1796.5|14
1649862240000|2022-04-13 15:04:00|1814.85|1797.05|1814.89|1797.09|1815.14|1797.34|1814.48|1796.68|22
1649862250000|2022-04-13 15:04:10|1814.9|1797.1|1814.61|1796.81|1814.97|1797.17|1814.56|1796.76|17
1649862260000|2022-04-13 15:04:20|1814.73|1796.93|1814.64|1796.84|1814.99|1797.19|1814.61|1796.81|19
1649862280000|2022-04-13 15:04:40|1814.6|1796.8|1814.68|1796.88|1814.9|1797.1|1814.6|1796.8|7
1649862290000|2022-04-13 15:04:50|1814.66|1796.86|1816.4|1798.6|1816.4|1798.6|1814.62|1796.82|10
1649862300000|2022-04-13 15:05:00|1816.28|1798.48|1816.59|1798.79|1817.35|1799.55|1816.1|1798.3|10
1649862310000|2022-04-13 15:05:10|1816.4|1798.6|1816.35|1798.55|1816.48|1798.68|1816.35|1798.55|9
1649862320000|2022-04-13 15:05:20|1816.28|1798.48|1815.48|1797.68|1816.43|1798.63|1815.48|1797.68|16
1649862330000|2022-04-13 15:05:30|1815.4|1797.6|1814.87|1797.07|1815.4|1797.6|1814.82|1797.02|9
1649862340000|2022-04-13 15:05:40|1815.18|1797.38|1815.31|1797.51|1815.31|1797.51|1814.49|1796.69|26
1649862350000|2022-04-13 15:05:50|1815.33|1797.53|1815.4|1797.6|1815.52|1797.72|1815.22|1797.42|19
1649862360000|2022-04-13 15:06:00|1815.35|1797.55|1814.68|1796.88|1815.35|1797.55|1814.68|1796.88|16
1649862370000|2022-04-13 15:06:10|1814.51|1796.71|1814.36|1796.56|1814.55|1796.75|1814.17|1796.37|8
1649862380000|2022-04-13 15:06:20|1814.49|1796.69|1815.31|1797.51|1815.36|1797.56|1814.49|1796.69|17
1649862390000|2022-04-13 15:06:30|1815.49|1797.69|1816.4|1798.6|1816.66|1798.86|1815.48|1797.68|18
1649862400000|2022-04-13 15:06:40|1816.49|1798.69|1816.45|1798.65|1816.53|1798.73|1816.38|1798.58|8
1649862410000|2022-04-13 15:06:50|1816.47|1798.67|1816.4|1798.6|1816.66|1798.86|1816.4|1798.6|11
1649862420000|2022-04-13 15:07:00|1816.65|1798.85|1818.4|1800.6|1818.4|1800.6|1816.65|1798.85|15
1649862430000|2022-04-13 15:07:10|1818.46|1800.66|1817.85|1800.05|1818.46|1800.66|1817.75|1799.95|12
1649862440000|2022-04-13 15:07:20|1818.15|1800.35|1817.8|1800|1818.15|1800.35|1817.8|1800|6
1649862450000|2022-04-13 15:07:30|1817.47|1799.67|1817.88|1800.08|1818.05|1800.25|1817.05|1799.25|20
1649862460000|2022-04-13 15:07:40|1817.9|1800.1|1817.51|1799.71|1817.9|1800.1|1817.41|1799.61|10
1649862470000|2022-04-13 15:07:50|1817.65|1799.85|1818.06|1800.26|1818.53|1800.73|1817.51|1799.71|15
1649862480000|2022-04-13 15:08:00|1818.24|1800.44|1818.4|1800.6|1818.53|1800.73|1818.18|1800.38|11
1649862490000|2022-04-13 15:08:10|1818.48|1800.68|1817.65|1799.85|1818.48|1800.68|1817.63|1799.83|17
1649862500000|2022-04-13 15:08:20|1817.9|1800.1|1818.4|1800.6|1818.49|1800.69|1817.9|1800.1|7
1649862510000|2022-04-13 15:08:30|1818.45|1800.65|1818.53|1800.73|1818.53|1800.73|1818.35|1800.55|9
1649862520000|2022-04-13 15:08:40|1818.4|1800.6|1818.4|1800.6|1818.53|1800.73|1818.4|1800.6|5
1649862530000|2022-04-13 15:08:50|1818.38|1800.58|1818.4|1800.6|1818.4|1800.6|1818.3|1800.5|3
1649862540000|2022-04-13 15:09:00|1818.51|1800.71|1818.4|1800.6|1818.51|1800.71|1818.34|1800.54|5
1649862550000|2022-04-13 15:09:10|1818.27|1800.47|1818.4|1800.6|1818.4|1800.6|1818.27|1800.47|3
1649862560000|2022-04-13 15:09:20|1818.32|1800.52|1818.4|1800.6|1818.4|1800.6|1818.18|1800.38|5
1649862570000|2022-04-13 15:09:30|1818.42|1800.62|1820.09|1802.29|1820.3|1802.5|1818.4|1800.6|18
1649862580000|2022-04-13 15:09:40|1820.18|1802.38|1819|1801.2|1820.18|1802.38|1819|1801.2|15
1649862590000|2022-04-13 15:09:50|1818.95|1801.15|1817.95|1800.15|1818.95|1801.15|1817.93|1800.13|11
1649862600000|2022-04-13 15:10:00|1817.5|1799.7|1816.46|1798.66|1817.6|1799.8|1816.46|1798.66|15
1649862610000|2022-04-13 15:10:10|1816.55|1798.75|1816.36|1798.56|1816.56|1798.76|1815.5|1797.7|29
1649862620000|2022-04-13 15:10:20|1816.38|1798.58|1815.32|1797.52|1816.39|1798.59|1815.31|1797.51|21
1649862630000|2022-04-13 15:10:30|1815.46|1797.66|1816.65|1798.85|1816.65|1798.85|1815.12|1797.32|30
1649862640000|2022-04-13 15:10:40|1816.87|1799.07|1817.35|1799.55|1817.65|1799.85|1816.84|1799.04|16
1649862650000|2022-04-13 15:10:50|1817.38|1799.58|1817.98|1800.18|1818.12|1800.32|1817.18|1799.38|26
1649862660000|2022-04-13 15:11:00|1817.88|1800.08|1818.05|1800.25|1818.27|1800.47|1817.66|1799.86|34
1649862670000|2022-04-13 15:11:10|1818.09|1800.29|1818.14|1800.34|1818.32|1800.52|1817.59|1799.79|28
1649862680000|2022-04-13 15:11:20|1818.15|1800.35|1817.64|1799.84|1818.26|1800.46|1817.64|1799.84|23
1649862690000|2022-04-13 15:11:30|1817.51|1799.71|1817.09|1799.29|1817.51|1799.71|1816.95|1799.15|7
1649862700000|2022-04-13 15:11:40|1816.85|1799.05|1816.83|1799.03|1816.99|1799.19|1816.73|1798.93|7
1649862710000|2022-04-13 15:11:50|1816.86|1799.06|1816.24|1798.44|1816.89|1799.09|1815.86|1798.06|14
1649862720000|2022-04-13 15:12:00|1816.12|1798.32|1815.27|1797.47|1816.12|1798.32|1815.27|1797.47|15
1649862730000|2022-04-13 15:12:10|1815.38|1797.58|1815.35|1797.55|1815.58|1797.78|1815|1797.2|16
1649862740000|2022-04-13 15:12:20|1815.36|1797.56|1815.71|1797.91|1816.21|1798.41|1815.16|1797.36|18
1649862750000|2022-04-13 15:12:30|1815.68|1797.88|1815.35|1797.55|1815.87|1798.07|1815.32|1797.52|14
1649862760000|2022-04-13 15:12:40|1815.51|1797.71|1816.5|1798.7|1816.5|1798.7|1814.78|1796.98|13
1649862770000|2022-04-13 15:12:50|1816.51|1798.71|1817.43|1799.63|1817.55|1799.75|1816.49|1798.69|31
1649862780000|2022-04-13 15:13:00|1817.42|1799.62|1817.48|1799.68|1817.61|1799.81|1817.41|1799.61|17
1649862790000|2022-04-13 15:13:10|1817.49|1799.69|1817.61|1799.81|1817.71|1799.91|1817.46|1799.66|16
1649862800000|2022-04-13 15:13:20|1817.6|1799.8|1817.94|1800.14|1817.94|1800.14|1817.56|1799.76|26
1649862810000|2022-04-13 15:13:30|1817.99|1800.19|1818.4|1800.6|1818.41|1800.61|1817.96|1800.16|25
1649862820000|2022-04-13 15:13:40|1818.39|1800.59|1818.39|1800.59|1818.42|1800.62|1818.07|1800.27|14
1649862830000|2022-04-13 15:13:50|1818.38|1800.58|1818.38|1800.58|1818.52|1800.72|1818.13|1800.33|19
1649862840000|2022-04-13 15:14:00|1818.57|1800.77|1818.53|1800.73|1818.71|1800.91|1818.53|1800.73|10
1649862850000|2022-04-13 15:14:10|1818.5|1800.7|1818.61|1800.81|1818.61|1800.81|1818.49|1800.69|4
1649862860000|2022-04-13 15:14:20|1818.54|1800.74|1818.44|1800.64|1818.54|1800.74|1817.55|1799.75|20
1649862870000|2022-04-13 15:14:30|1818.38|1800.58|1819.4|1801.6|1819.55|1801.75|1818.38|1800.58|22
1649862880000|2022-04-13 15:14:40|1819.38|1801.58|1819.22|1801.42|1819.4|1801.6|1819.22|1801.42|5
1649862890000|2022-04-13 15:14:50|1819.15|1801.35|1819.22|1801.42|1819.22|1801.42|1818.8|1801|8
1649862900000|2022-04-13 15:15:00|1819.32|1801.52|1818.79|1800.99|1819.32|1801.52|1818.65|1800.85|9
1649862910000|2022-04-13 15:15:10|1818.8|1801|1818.76|1800.96|1818.8|1801|1818.73|1800.93|8
1649862920000|2022-04-13 15:15:20|1818.77|1800.97|1817.47|1799.67|1818.77|1800.97|1817.45|1799.65|22
1649862930000|2022-04-13 15:15:30|1817.65|1799.85|1818.34|1800.54|1818.41|1800.61|1817.52|1799.72|30
1649862940000|2022-04-13 15:15:40|1818.09|1800.29|1817.86|1800.06|1818.17|1800.37|1817.68|1799.88|24
1649862950000|2022-04-13 15:15:50|1817.85|1800.05|1817.94|1800.14|1818.2|1800.4|1817.67|1799.87|22
1649862960000|2022-04-13 15:16:00|1817.95|1800.15|1818.39|1800.59|1818.71|1800.91|1817.95|1800.15|31
1649862970000|2022-04-13 15:16:10|1818.42|1800.62|1817.78|1799.98|1818.42|1800.62|1817.5|1799.7|16
1649862980000|2022-04-13 15:16:20|1817.76|1799.96|1817.97|1800.17|1818.05|1800.25|1817.44|1799.64|21
1649862990000|2022-04-13 15:16:30|1818.03|1800.23|1818.55|1800.75|1818.56|1800.76|1817.98|1800.18|26
1649863000000|2022-04-13 15:16:40|1818.76|1800.96|1819.31|1801.51|1819.47|1801.67|1818.54|1800.74|19
1649863010000|2022-04-13 15:16:50|1819.47|1801.67|1819.71|1801.91|1819.71|1801.91|1819.31|1801.51|10
1649863020000|2022-04-13 15:17:00|1819.59|1801.79|1820.09|1802.29|1820.09|1802.29|1819.59|1801.79|10
1649863030000|2022-04-13 15:17:10|1819.9|1802.1|1820.4|1802.6|1820.47|1802.67|1819.9|1802.1|9
1649863040000|2022-04-13 15:17:20|1820.3|1802.5|1820|1802.2|1820.42|1802.62|1820|1802.2|6
1649863050000|2022-04-13 15:17:30|1819.8|1802|1819.9|1802.1|1819.9|1802.1|1819.75|1801.95|4
1649863060000|2022-04-13 15:17:40|1819.4|1801.6|1820.4|1802.6|1820.4|1802.6|1819.4|1801.6|15
1649863070000|2022-04-13 15:17:50|1820.28|1802.48|1820.39|1802.59|1820.4|1802.6|1820.28|1802.48|3
1649863080000|2022-04-13 15:18:00|1820.42|1802.62|1820.42|1802.62|1820.5|1802.7|1820.3|1802.5|8
1649863090000|2022-04-13 15:18:10|1820.4|1802.6|1819.8|1802|1820.44|1802.64|1818.82|1801.02|21
1649863100000|2022-04-13 15:18:20|1819.4|1801.6|1820.36|1802.56|1820.39|1802.59|1819.4|1801.6|21
1649863110000|2022-04-13 15:18:30|1820.38|1802.58|1820.56|1802.76|1820.66|1802.86|1820.2|1802.4|13
1649863120000|2022-04-13 15:18:40|1820.66|1802.86|1820.56|1802.76|1820.66|1802.86|1820.52|1802.72|5
1649863130000|2022-04-13 15:18:50|1820.43|1802.63|1820.08|1802.28|1820.43|1802.63|1819.76|1801.96|16
1649863140000|2022-04-13 15:19:00|1820.11|1802.31|1818.42|1800.62|1820.11|1802.31|1818.42|1800.62|22
1649863150000|2022-04-13 15:19:10|1818.4|1800.6|1817.68|1799.88|1818.47|1800.67|1817.67|1799.87|32
1649863160000|2022-04-13 15:19:20|1817.65|1799.85|1818.34|1800.54|1818.35|1800.55|1817.61|1799.81|28
1649863170000|2022-04-13 15:19:30|1818.41|1800.61|1817.64|1799.84|1818.49|1800.69|1817.64|1799.84|16
1649863180000|2022-04-13 15:19:40|1817.9|1800.1|1818|1800.2|1818.02|1800.22|1817.9|1800.1|5
1649863190000|2022-04-13 15:19:50|1818.02|1800.22|1817.84|1800.04|1818.02|1800.22|1817.5|1799.7|6
1649863200000|2022-04-13 15:20:00|1817.89|1800.09|1818.2|1800.4|1818.27|1800.47|1817.89|1800.09|21
1649863210000|2022-04-13 15:20:10|1818.19|1800.39|1818.65|1800.85|1818.69|1800.89|1818|1800.2|25
1649863220000|2022-04-13 15:20:20|1818.64|1800.84|1819.27|1801.47|1819.29|1801.49|1818.64|1800.84|18
1649863230000|2022-04-13 15:20:30|1819.38|1801.58|1819.59|1801.79|1819.59|1801.79|1819.37|1801.57|16
1649863240000|2022-04-13 15:20:40|1819.63|1801.83|1819.61|1801.81|1819.74|1801.94|1819.57|1801.77|22
1649863250000|2022-04-13 15:20:50|1819.67|1801.87|1819.64|1801.84|1819.7|1801.9|1819.57|1801.77|19
1649863260000|2022-04-13 15:21:00|1819.58|1801.78|1819.48|1801.68|1819.67|1801.87|1819.48|1801.68|19
1649863270000|2022-04-13 15:21:10|1819.54|1801.74|1819.53|1801.73|1819.6|1801.8|1819.53|1801.73|14
1649863280000|2022-04-13 15:21:20|1819.54|1801.74|1819.58|1801.78|1819.58|1801.78|1819.43|1801.63|13
1649863290000|2022-04-13 15:21:30|1819.65|1801.85|1819.69|1801.89|1819.97|1802.17|1819.42|1801.62|24
1649863300000|2022-04-13 15:21:40|1819.63|1801.83|1819.9|1802.1|1819.9|1802.1|1819.56|1801.76|26
1649863310000|2022-04-13 15:21:50|1819.78|1801.98|1820.14|1802.34|1820.17|1802.37|1819.57|1801.77|21
1649863320000|2022-04-13 15:22:00|1820.27|1802.47|1820.4|1802.6|1820.47|1802.67|1819.87|1802.07|26
1649863330000|2022-04-13 15:22:10|1820.41|1802.61|1822.39|1804.59|1822.9|1805.1|1820.39|1802.59|31
1649863340000|2022-04-13 15:22:20|1821.85|1804.05|1825.79|1807.99|1825.93|1808.13|1821.85|1804.05|36
1649863350000|2022-04-13 15:22:30|1825.66|1807.86|1828.34|1810.54|1828.34|1810.54|1825.66|1807.86|30
1649863360000|2022-04-13 15:22:40|1828.67|1810.87|1828.31|1810.51|1828.67|1810.87|1827.59|1809.79|19
1649863370000|2022-04-13 15:22:50|1827.93|1810.13|1829.73|1811.93|1829.8|1812|1827.74|1809.94|36
1649863380000|2022-04-13 15:23:00|1829.72|1811.92|1828.7|1810.9|1830.47|1812.67|1828.7|1810.9|29
1649863390000|2022-04-13 15:23:10|1828.81|1811.01|1829.25|1811.45|1830.82|1813.02|1828.81|1811.01|35
1649863400000|2022-04-13 15:23:20|1829.05|1811.25|1829.75|1811.95|1830.23|1812.43|1829.05|1811.25|33
1649863410000|2022-04-13 15:23:30|1829.74|1811.94|1829.82|1812.02|1829.93|1812.13|1829.66|1811.86|20
1649863420000|2022-04-13 15:23:40|1830.64|1812.84|1830.3|1812.5|1831.35|1813.55|1830|1812.2|24
1649863430000|2022-04-13 15:23:50|1830.2|1812.4|1830.68|1812.88|1830.95|1813.15|1829.72|1811.92|25
1649863440000|2022-04-13 15:24:00|1830.4|1812.6|1830.65|1812.85|1831.35|1813.55|1830.15|1812.35|28
1649863450000|2022-04-13 15:24:10|1830.8|1813|1831.83|1814.03|1831.83|1814.03|1830.8|1813|32
1649863460000|2022-04-13 15:24:20|1832.37|1814.57|1833.2|1815.4|1833.45|1815.65|1831.89|1814.09|32
1649863470000|2022-04-13 15:24:30|1832.85|1815.05|1832.34|1814.54|1833.53|1815.73|1832.26|1814.46|35
1649863480000|2022-04-13 15:24:40|1832.28|1814.48|1832.45|1814.65|1832.68|1814.88|1832|1814.2|31
1649863490000|2022-04-13 15:24:50|1832.54|1814.74|1832.56|1814.76|1832.6|1814.8|1831.85|1814.05|24
1649863500000|2022-04-13 15:25:00|1833.59|1815.79|1832.15|1814.35|1833.59|1815.79|1832.12|1814.32|34
1649863510000|2022-04-13 15:25:10|1832.12|1814.32|1832.81|1815.01|1832.84|1815.04|1832.06|1814.26|33
1649863520000|2022-04-13 15:25:20|1832.71|1814.91|1832.42|1814.62|1832.73|1814.93|1832.15|1814.35|28
1649863530000|2022-04-13 15:25:30|1832.47|1814.67|1831.64|1813.84|1832.51|1814.71|1831.64|1813.84|24
1649863540000|2022-04-13 15:25:40|1832.05|1814.25|1833.56|1815.76|1833.67|1815.87|1831.97|1814.17|26
1649863550000|2022-04-13 15:25:50|1834.35|1816.55|1834.65|1816.85|1834.97|1817.17|1834.34|1816.54|28
1649863560000|2022-04-13 15:26:00|1834.7|1816.9|1834.65|1816.85|1834.98|1817.18|1834.65|1816.85|11
1649863570000|2022-04-13 15:26:10|1834.54|1816.74|1834.02|1816.22|1834.8|1817|1833.9|1816.1|21
1649863580000|2022-04-13 15:26:20|1833.7|1815.9|1833.54|1815.74|1833.7|1815.9|1833.09|1815.29|24
1649863590000|2022-04-13 15:26:30|1833.57|1815.77|1833.67|1815.87|1834|1816.2|1833.5|1815.7|26
1649863600000|2022-04-13 15:26:40|1833.72|1815.92|1833.7|1815.9|1833.77|1815.97|1833.45|1815.65|13
1649863610000|2022-04-13 15:26:50|1833.75|1815.95|1833.45|1815.65|1834.38|1816.58|1833.35|1815.55|20
1649863620000|2022-04-13 15:27:00|1833.5|1815.7|1832.96|1815.16|1833.59|1815.79|1832.35|1814.55|22
1649863630000|2022-04-13 15:27:10|1832.97|1815.17|1833.71|1815.91|1833.89|1816.09|1832.97|1815.17|20
1649863640000|2022-04-13 15:27:20|1833.69|1815.89|1834.61|1816.81|1834.61|1816.81|1833.13|1815.33|29
1649863650000|2022-04-13 15:27:30|1834.62|1816.82|1834.03|1816.23|1834.66|1816.86|1833.64|1815.84|23
1649863660000|2022-04-13 15:27:40|1833.91|1816.11|1833.87|1816.07|1834.13|1816.33|1833.31|1815.51|20
1649863670000|2022-04-13 15:27:50|1834.49|1816.69|1834.33|1816.53|1835|1817.2|1834.33|1816.53|17
1649863680000|2022-04-13 15:28:00|1834.35|1816.55|1834.55|1816.75|1834.6|1816.8|1834.13|1816.33|13
1649863690000|2022-04-13 15:28:10|1834.5|1816.7|1834.41|1816.61|1834.68|1816.88|1834.2|1816.4|15
1649863700000|2022-04-13 15:28:20|1834.42|1816.62|1834.7|1816.9|1835.06|1817.26|1833.35|1815.55|23
1649863710000|2022-04-13 15:28:30|1834.51|1816.71|1834.02|1816.22|1834.51|1816.71|1832.96|1815.16|26
1649863720000|2022-04-13 15:28:40|1834.07|1816.27|1833.07|1815.27|1834.07|1816.27|1833.07|1815.27|17
1649863730000|2022-04-13 15:28:50|1833.12|1815.32|1833.28|1815.48|1833.38|1815.58|1832.72|1814.92|27
1649863740000|2022-04-13 15:29:00|1833.27|1815.47|1833.34|1815.54|1833.43|1815.63|1833.14|1815.34|27
1649863750000|2022-04-13 15:29:10|1833.32|1815.52|1833.24|1815.44|1833.35|1815.55|1833.11|1815.31|21
1649863760000|2022-04-13 15:29:20|1833.23|1815.43|1833.14|1815.34|1833.32|1815.52|1833.06|1815.26|19
1649863770000|2022-04-13 15:29:30|1832.66|1814.86|1834.04|1816.24|1834.21|1816.41|1832.35|1814.55|28
1649863780000|2022-04-13 15:29:40|1833.99|1816.19|1833.26|1815.46|1833.99|1816.19|1833.07|1815.27|18
1649863790000|2022-04-13 15:29:50|1833.39|1815.59|1834.19|1816.39|1834.29|1816.49|1833.39|1815.59|18
1649863800000|2022-04-13 15:30:00|1834.1|1816.3|1833.37|1815.57|1834.3|1816.5|1833.31|1815.51|22
1649863810000|2022-04-13 15:30:10|1833.4|1815.6|1833.19|1815.39|1833.41|1815.61|1833.1|1815.3|17
1649863820000|2022-04-13 15:30:20|1833.25|1815.45|1833.39|1815.59|1833.39|1815.59|1833.19|1815.39|13
1649863830000|2022-04-13 15:30:30|1833.26|1815.46|1833.24|1815.44|1833.4|1815.6|1833.11|1815.31|25
1649863840000|2022-04-13 15:30:40|1833.25|1815.45|1833.16|1815.36|1833.34|1815.54|1833.16|1815.36|19
1649863850000|2022-04-13 15:30:50|1832.7|1814.9|1833.02|1815.22|1833.06|1815.26|1832.6|1814.8|18
1649863860000|2022-04-13 15:31:00|1833.14|1815.34|1833.03|1815.23|1833.18|1815.38|1832.83|1815.03|23
1649863870000|2022-04-13 15:31:10|1833.14|1815.34|1833.01|1815.21|1833.14|1815.34|1832.91|1815.11|20
1649863880000|2022-04-13 15:31:20|1833|1815.2|1833.1|1815.3|1833.23|1815.43|1832.83|1815.03|27
1649863890000|2022-04-13 15:31:30|1832.97|1815.17|1832.37|1814.57|1833.22|1815.42|1832.37|1814.57|15
1649863900000|2022-04-13 15:31:40|1832.54|1814.74|1832.44|1814.64|1833.36|1815.56|1832.44|1814.64|20
1649863910000|2022-04-13 15:31:50|1832.4|1814.6|1833.36|1815.56|1833.4|1815.6|1832.4|1814.6|21
1649863920000|2022-04-13 15:32:00|1833.24|1815.44|1833.8|1816|1834.25|1816.45|1833.22|1815.42|22
1649863930000|2022-04-13 15:32:10|1833.82|1816.02|1833.7|1815.9|1833.85|1816.05|1832.79|1814.99|19
1649863940000|2022-04-13 15:32:20|1833.4|1815.6|1832.64|1814.84|1833.4|1815.6|1832.64|1814.84|11
1649863950000|2022-04-13 15:32:30|1832.57|1814.77|1836.15|1818.35|1836.15|1818.35|1832.57|1814.77|27
1649863960000|2022-04-13 15:32:40|1835.46|1817.66|1834.98|1817.18|1836.15|1818.35|1834.28|1816.48|31
1649863970000|2022-04-13 15:32:50|1835.13|1817.33|1834.58|1816.78|1835.92|1818.12|1834.58|1816.78|32
1649863980000|2022-04-13 15:33:00|1834.57|1816.77|1835.95|1818.15|1835.95|1818.15|1834.55|1816.75|28
1649863990000|2022-04-13 15:33:10|1835.55|1817.75|1836.17|1818.37|1836.17|1818.37|1835.28|1817.48|26
1649864000000|2022-04-13 15:33:20|1836.14|1818.34|1835.39|1817.59|1836.65|1818.85|1835.33|1817.53|27
1649864010000|2022-04-13 15:33:30|1835.37|1817.57|1835.2|1817.4|1836.05|1818.25|1835.2|1817.4|22
1649864020000|2022-04-13 15:33:40|1835.1|1817.3|1835.24|1817.44|1835.35|1817.55|1835.1|1817.3|20
1649864030000|2022-04-13 15:33:50|1835.21|1817.41|1835.23|1817.43|1835.3|1817.5|1835.18|1817.38|24
1649864040000|2022-04-13 15:34:00|1835.17|1817.37|1834.83|1817.03|1835.17|1817.37|1834.62|1816.82|17
1649864050000|2022-04-13 15:34:10|1834.84|1817.04|1835.15|1817.35|1835.35|1817.55|1834.84|1817.04|31
1649864060000|2022-04-13 15:34:20|1834.79|1816.99|1834.04|1816.24|1835.08|1817.28|1833.62|1815.82|21
1649864070000|2022-04-13 15:34:30|1834|1816.2|1834.16|1816.36|1834.16|1816.36|1833.49|1815.69|19
1649864080000|2022-04-13 15:34:40|1834.11|1816.31|1833.15|1815.35|1834.11|1816.31|1833.12|1815.32|22
1649864090000|2022-04-13 15:34:50|1833.14|1815.34|1833.36|1815.56|1833.8|1816|1833.03|1815.23|27
1649864100000|2022-04-13 15:35:00|1833.22|1815.42|1833.23|1815.43|1833.45|1815.65|1833.18|1815.38|23
1649864110000|2022-04-13 15:35:10|1833.22|1815.42|1832.13|1814.33|1833.37|1815.57|1832.13|1814.33|23
1649864120000|2022-04-13 15:35:20|1831.72|1813.92|1832.19|1814.39|1832.29|1814.49|1831.29|1813.49|30
1649864130000|2022-04-13 15:35:30|1832.22|1814.42|1830.82|1813.02|1832.22|1814.42|1830.82|1813.02|25
1649864140000|2022-04-13 15:35:40|1830.76|1812.96|1830.14|1812.34|1830.93|1813.13|1830.14|1812.34|24
1649864150000|2022-04-13 15:35:50|1830.34|1812.54|1829.83|1812.03|1830.49|1812.69|1829.61|1811.81|21
1649864160000|2022-04-13 15:36:00|1829.79|1811.99|1829.09|1811.29|1830.2|1812.4|1829.05|1811.25|25
1649864170000|2022-04-13 15:36:10|1829.37|1811.57|1829.38|1811.58|1829.85|1812.05|1829.36|1811.56|16
1649864180000|2022-04-13 15:36:20|1829.33|1811.53|1828.91|1811.11|1830.06|1812.26|1828.91|1811.11|27
1649864190000|2022-04-13 15:36:30|1829.16|1811.36|1828.7|1810.9|1829.26|1811.46|1828.66|1810.86|27
1649864200000|2022-04-13 15:36:40|1828.67|1810.87|1828.62|1810.82|1828.83|1811.03|1828.04|1810.24|19
1649864210000|2022-04-13 15:36:50|1828.61|1810.81|1828.39|1810.59|1828.77|1810.97|1828.32|1810.52|23
1649864220000|2022-04-13 15:37:00|1828.34|1810.54|1827.02|1809.22|1828.34|1810.54|1827.02|1809.22|18
1649864230000|2022-04-13 15:37:10|1827.09|1809.29|1824.69|1806.89|1827.09|1809.29|1824.57|1806.77|27
1649864240000|2022-04-13 15:37:20|1824.68|1806.88|1825.56|1807.76|1826.38|1808.58|1824.56|1806.76|29
1649864250000|2022-04-13 15:37:30|1825.52|1807.72|1824.58|1806.78|1825.63|1807.83|1824.56|1806.76|30
1649864260000|2022-04-13 15:37:40|1824.52|1806.72|1824.6|1806.8|1824.75|1806.95|1823.59|1805.79|29
1649864270000|2022-04-13 15:37:50|1824.59|1806.79|1825.45|1807.65|1825.52|1807.72|1824.51|1806.71|26
1649864280000|2022-04-13 15:38:00|1825.46|1807.66|1824.66|1806.86|1825.5|1807.7|1824.65|1806.85|20
1649864290000|2022-04-13 15:38:10|1824.64|1806.84|1824.5|1806.7|1824.88|1807.08|1824.42|1806.62|22
1649864300000|2022-04-13 15:38:20|1824.47|1806.67|1825.4|1807.6|1825.42|1807.62|1824.44|1806.64|25
1649864310000|2022-04-13 15:38:30|1825.39|1807.59|1825.51|1807.71|1825.8|1808|1825.38|1807.58|16
1649864320000|2022-04-13 15:38:40|1825.55|1807.75|1825.73|1807.93|1826.52|1808.72|1825.55|1807.75|25
1649864330000|2022-04-13 15:38:50|1825.7|1807.9|1825.81|1808.01|1825.81|1808.01|1825.46|1807.66|26
1649864340000|2022-04-13 15:39:00|1825.5|1807.7|1825.43|1807.63|1825.85|1808.05|1825.34|1807.54|21
1649864350000|2022-04-13 15:39:10|1825.42|1807.62|1825.48|1807.68|1825.68|1807.88|1825.37|1807.57|15
1649864360000|2022-04-13 15:39:20|1825.49|1807.69|1824.95|1807.15|1825.49|1807.69|1824.65|1806.85|10
1649864370000|2022-04-13 15:39:30|1824.64|1806.84|1824.77|1806.97|1824.95|1807.15|1824.64|1806.84|8
1649864380000|2022-04-13 15:39:40|1824.76|1806.96|1825.48|1807.68|1825.54|1807.74|1824.58|1806.78|17
1649864390000|2022-04-13 15:39:50|1825.47|1807.67|1825.8|1808|1826.5|1808.7|1825.47|1807.67|24
1649864400000|2022-04-13 15:40:00|1825.47|1807.67|1823.14|1805.34|1826.1|1808.3|1823.14|1805.34|27
1649864410000|2022-04-13 15:40:10|1822.55|1804.75|1823.52|1805.72|1823.52|1805.72|1822.41|1804.61|24
1649864420000|2022-04-13 15:40:20|1823.46|1805.66|1823.52|1805.72|1823.58|1805.78|1823.4|1805.6|19
1649864430000|2022-04-13 15:40:30|1823.5|1805.7|1822.42|1804.62|1823.51|1805.71|1821.15|1803.35|31
1649864440000|2022-04-13 15:40:40|1822.4|1804.6|1822.87|1805.07|1822.98|1805.18|1822.26|1804.46|31
1649864450000|2022-04-13 15:40:50|1823.05|1805.25|1822.56|1804.76|1823.05|1805.25|1822.4|1804.6|28
1649864460000|2022-04-13 15:41:00|1822.59|1804.79|1822.85|1805.05|1822.95|1805.15|1822.44|1804.64|26
1649864470000|2022-04-13 15:41:10|1822.9|1805.1|1822.66|1804.86|1822.9|1805.1|1822.48|1804.68|12
1649864480000|2022-04-13 15:41:20|1822.67|1804.87|1822.71|1804.91|1822.81|1805.01|1822.59|1804.79|21
1649864490000|2022-04-13 15:41:30|1822.66|1804.86|1822.81|1805.01|1822.81|1805.01|1822.63|1804.83|13
1649864500000|2022-04-13 15:41:40|1822.84|1805.04|1822.86|1805.06|1822.9|1805.1|1822.81|1805.01|10
1649864510000|2022-04-13 15:41:50|1822.89|1805.09|1822.84|1805.04|1822.89|1805.09|1822.7|1804.9|5
1649864520000|2022-04-13 15:42:00|1822.85|1805.05|1824.47|1806.67|1824.47|1806.67|1822.85|1805.05|28
1649864530000|2022-04-13 15:42:10|1824.46|1806.66|1825.37|1807.57|1825.37|1807.57|1824.46|1806.66|25
1649864540000|2022-04-13 15:42:20|1825.43|1807.63|1825.5|1807.7|1825.51|1807.71|1825.42|1807.62|7
1649864550000|2022-04-13 15:42:30|1825.51|1807.71|1825.67|1807.87|1825.69|1807.89|1825.51|1807.71|16
1649864560000|2022-04-13 15:42:40|1825.69|1807.89|1825.73|1807.93|1825.73|1807.93|1825.69|1807.89|9
1649864570000|2022-04-13 15:42:50|1825.68|1807.88|1825.73|1807.93|1825.85|1808.05|1825.68|1807.88|8
1649864580000|2022-04-13 15:43:00|1825.48|1807.68|1825.55|1807.75|1825.7|1807.9|1825.4|1807.6|12
1649864590000|2022-04-13 15:43:10|1825.5|1807.7|1826.7|1808.9|1826.81|1809.01|1825.5|1807.7|22
1649864600000|2022-04-13 15:43:20|1826.64|1808.84|1826.38|1808.58|1826.81|1809.01|1826.36|1808.56|22
1649864610000|2022-04-13 15:43:30|1826.37|1808.57|1825.68|1807.88|1826.37|1808.57|1825.47|1807.67|14
1649864620000|2022-04-13 15:43:40|1825.59|1807.79|1825.74|1807.94|1826.35|1808.55|1825.55|1807.75|26
1649864630000|2022-04-13 15:43:50|1825.68|1807.88|1824.85|1807.05|1825.75|1807.95|1824.78|1806.98|30
1649864640000|2022-04-13 15:44:00|1824.87|1807.07|1825.51|1807.71|1825.6|1807.8|1824.7|1806.9|29
1649864650000|2022-04-13 15:44:10|1825.52|1807.72|1825.54|1807.74|1825.54|1807.74|1825.52|1807.72|4
1649864660000|2022-04-13 15:44:20|1825.46|1807.66|1825.5|1807.7|1825.57|1807.77|1825.4|1807.6|13
1649864670000|2022-04-13 15:44:30|1825.52|1807.72|1825.33|1807.53|1825.59|1807.79|1825.33|1807.53|12
1649864680000|2022-04-13 15:44:40|1825.25|1807.45|1824.8|1807|1825.25|1807.45|1824.6|1806.8|10
1649864690000|2022-04-13 15:44:50|1824.42|1806.62|1823.74|1805.94|1824.42|1806.62|1823.72|1805.92|24
1649864700000|2022-04-13 15:45:00|1823.77|1805.97|1823.88|1806.08|1824.33|1806.53|1823.2|1805.4|27
1649864710000|2022-04-13 15:45:10|1823.43|1805.63|1823.21|1805.41|1823.52|1805.72|1822.69|1804.89|25
1649864720000|2022-04-13 15:45:20|1823.24|1805.44|1823.6|1805.8|1823.65|1805.85|1823.24|1805.44|25
1649864730000|2022-04-13 15:45:30|1823.61|1805.81|1823.72|1805.92|1824.27|1806.47|1823.53|1805.73|27
1649864740000|2022-04-13 15:45:40|1823.73|1805.93|1823.73|1805.93|1824.05|1806.25|1823.71|1805.91|8
1649864750000|2022-04-13 15:45:50|1823.79|1805.99|1823.68|1805.88|1823.9|1806.1|1823.68|1805.88|7
1649864760000|2022-04-13 15:46:00|1823.92|1806.12|1824.21|1806.41|1824.21|1806.41|1823.5|1805.7|28
1649864770000|2022-04-13 15:46:10|1824.13|1806.33|1825.15|1807.35|1825.15|1807.35|1823.8|1806|25
1649864780000|2022-04-13 15:46:20|1825.22|1807.42|1826.4|1808.6|1826.4|1808.6|1825.12|1807.32|22
1649864790000|2022-04-13 15:46:30|1826.55|1808.75|1832.96|1815.16|1833.91|1816.11|1826.4|1808.6|19
1649864800000|2022-04-13 15:46:40|1833.54|1815.74|1833.76|1815.96|1833.93|1816.13|1833.51|1815.71|29
1649864810000|2022-04-13 15:46:50|1833.74|1815.94|1833.28|1815.48|1833.74|1815.94|1833.22|1815.42|24
1649864820000|2022-04-13 15:47:00|1833.33|1815.53|1833.53|1815.73|1833.54|1815.74|1833.21|1815.41|28
1649864830000|2022-04-13 15:47:10|1833.52|1815.72|1833.46|1815.66|1833.52|1815.72|1832.74|1814.94|15
1649864840000|2022-04-13 15:47:20|1833.76|1815.96|1833.38|1815.58|1834.32|1816.52|1833.38|1815.58|27
1649864850000|2022-04-13 15:47:30|1833.37|1815.57|1833.52|1815.72|1833.52|1815.72|1833.13|1815.33|24
1649864860000|2022-04-13 15:47:40|1833.39|1815.59|1833.41|1815.61|1833.43|1815.63|1833.26|1815.46|15
1649864870000|2022-04-13 15:47:50|1833.43|1815.63|1832.67|1814.87|1833.43|1815.63|1832.67|1814.87|17
1649864880000|2022-04-13 15:48:00|1832.66|1814.86|1831.34|1813.54|1832.73|1814.93|1831.15|1813.35|23
1649864890000|2022-04-13 15:48:10|1831.12|1813.32|1831.73|1813.93|1831.73|1813.93|1831.12|1813.32|26
1649864900000|2022-04-13 15:48:20|1831.6|1813.8|1830.65|1812.85|1831.6|1813.8|1830.54|1812.74|28
1649864910000|2022-04-13 15:48:30|1830.53|1812.73|1831.4|1813.6|1831.4|1813.6|1830.48|1812.68|22
1649864920000|2022-04-13 15:48:40|1831.35|1813.55|1831.52|1813.72|1831.54|1813.74|1831.35|1813.55|18
1649864930000|2022-04-13 15:48:50|1831.55|1813.75|1831.41|1813.61|1831.55|1813.75|1831.05|1813.25|20
1649864940000|2022-04-13 15:49:00|1831.42|1813.62|1831.68|1813.88|1831.68|1813.88|1831.35|1813.55|17
1649864950000|2022-04-13 15:49:10|1831.69|1813.89|1831.53|1813.73|1831.69|1813.89|1831.45|1813.65|12
1649864960000|2022-04-13 15:49:20|1831.5|1813.7|1831.49|1813.69|1831.53|1813.73|1831.46|1813.66|6
1649864970000|2022-04-13 15:49:30|1831.48|1813.68|1831.49|1813.69|1831.56|1813.76|1831.48|1813.68|8
1649864980000|2022-04-13 15:49:40|1831.51|1813.71|1831.05|1813.25|1831.54|1813.74|1830.47|1812.67|25
1649864990000|2022-04-13 15:49:50|1831.1|1813.3|1831.4|1813.6|1831.44|1813.64|1831.1|1813.3|6
1649865000000|2022-04-13 15:50:00|1831.41|1813.61|1832.14|1814.34|1832.41|1814.61|1831.4|1813.6|21
1649865010000|2022-04-13 15:50:10|1832.33|1814.53|1831.66|1813.86|1832.33|1814.53|1831.62|1813.82|15
1649865020000|2022-04-13 15:50:20|1831.46|1813.66|1831|1813.2|1831.47|1813.67|1830.6|1812.8|20
1649865030000|2022-04-13 15:50:30|1830.81|1813.01|1831.03|1813.23|1831.1|1813.3|1830.73|1812.93|14
1649865040000|2022-04-13 15:50:40|1830.98|1813.18|1831.08|1813.28|1831.08|1813.28|1830.98|1813.18|6
1649865050000|2022-04-13 15:50:50|1831.13|1813.33|1831|1813.2|1831.2|1813.4|1830.95|1813.15|7
1649865060000|2022-04-13 15:51:00|1831.1|1813.3|1831.03|1813.23|1831.15|1813.35|1830.78|1812.98|12
1649865070000|2022-04-13 15:51:10|1831.08|1813.28|1831.03|1813.23|1831.13|1813.33|1830.9|1813.1|12
1649865080000|2022-04-13 15:51:20|1831.08|1813.28|1830.56|1812.76|1831.13|1813.33|1830.54|1812.74|12
1649865090000|2022-04-13 15:51:30|1830.48|1812.68|1829.47|1811.67|1830.56|1812.76|1829.47|1811.67|22
1649865100000|2022-04-13 15:51:40|1829.4|1811.6|1829.44|1811.64|1829.7|1811.9|1829.4|1811.6|19
1649865110000|2022-04-13 15:51:50|1829.47|1811.67|1829.43|1811.63|1829.69|1811.89|1829.15|1811.35|22
1649865120000|2022-04-13 15:52:00|1829.41|1811.61|1829.64|1811.84|1829.64|1811.84|1829.24|1811.44|14
1649865130000|2022-04-13 15:52:10|1829.63|1811.83|1829.12|1811.32|1829.63|1811.83|1829.03|1811.23|16
1649865140000|2022-04-13 15:52:20|1828.84|1811.04|1828.18|1810.38|1828.95|1811.15|1828.18|1810.38|19
1649865150000|2022-04-13 15:52:30|1828.34|1810.54|1828.43|1810.63|1828.59|1810.79|1828.28|1810.48|24
1649865160000|2022-04-13 15:52:40|1828.42|1810.62|1828.16|1810.36|1828.45|1810.65|1827.74|1809.94|15
1649865170000|2022-04-13 15:52:50|1827.98|1810.18|1827.82|1810.02|1827.98|1810.18|1827.44|1809.64|19
1649865180000|2022-04-13 15:53:00|1827.66|1809.86|1828.48|1810.68|1828.49|1810.69|1827.66|1809.86|10
1649865190000|2022-04-13 15:53:10|1828.53|1810.73|1828.52|1810.72|1828.56|1810.76|1828.52|1810.72|5
1649865200000|2022-04-13 15:53:20|1828.51|1810.71|1827.92|1810.12|1828.52|1810.72|1827.92|1810.12|9
1649865210000|2022-04-13 15:53:30|1827.81|1810.01|1826.47|1808.67|1828|1810.2|1826.37|1808.57|24
1649865220000|2022-04-13 15:53:40|1826.48|1808.68|1825.95|1808.15|1826.48|1808.68|1825.95|1808.15|28
1649865230000|2022-04-13 15:53:50|1825.74|1807.94|1824.67|1806.87|1825.74|1807.94|1824.46|1806.66|30
1649865240000|2022-04-13 15:54:00|1824.68|1806.88|1825.98|1808.18|1826.03|1808.23|1824.42|1806.62|31
1649865250000|2022-04-13 15:54:10|1826.04|1808.24|1826.71|1808.91|1826.71|1808.91|1826.01|1808.21|19
1649865260000|2022-04-13 15:54:20|1826.72|1808.92|1826.83|1809.03|1826.89|1809.09|1826.6|1808.8|10
1649865270000|2022-04-13 15:54:30|1826.88|1809.08|1826.41|1808.61|1827.05|1809.25|1826.41|1808.61|16
1649865280000|2022-04-13 15:54:40|1826.44|1808.64|1826.47|1808.67|1826.51|1808.71|1826.39|1808.59|15
1649865290000|2022-04-13 15:54:50|1826.51|1808.71|1826.5|1808.7|1826.53|1808.73|1826.35|1808.55|15
1649865300000|2022-04-13 15:55:00|1826.57|1808.77|1826.72|1808.92|1826.72|1808.92|1826.45|1808.65|12
1649865310000|2022-04-13 15:55:10|1826.57|1808.77|1826.01|1808.21|1826.6|1808.8|1826.01|1808.21|18
1649865320000|2022-04-13 15:55:20|1826.14|1808.34|1825.93|1808.13|1826.36|1808.56|1825.78|1807.98|19
1649865330000|2022-04-13 15:55:30|1825.94|1808.14|1825.8|1808|1825.94|1808.14|1825.6|1807.8|17
1649865340000|2022-04-13 15:55:40|1825.85|1808.05|1826.17|1808.37|1826.17|1808.37|1825.8|1808|8
1649865350000|2022-04-13 15:55:50|1826.43|1808.63|1825.57|1807.77|1826.72|1808.92|1825.57|1807.77|20
1649865360000|2022-04-13 15:56:00|1825.58|1807.78|1826.41|1808.61|1826.42|1808.62|1825.35|1807.55|29
1649865370000|2022-04-13 15:56:10|1826.39|1808.59|1826.63|1808.83|1826.85|1809.05|1826.39|1808.59|16
1649865380000|2022-04-13 15:56:20|1826.75|1808.95|1826.61|1808.81|1826.78|1808.98|1826.41|1808.61|21
1649865390000|2022-04-13 15:56:30|1826.62|1808.82|1826.55|1808.75|1826.72|1808.92|1826.55|1808.75|7
1649865400000|2022-04-13 15:56:40|1826.72|1808.92|1825.49|1807.69|1826.72|1808.92|1825.49|1807.69|17
1649865410000|2022-04-13 15:56:50|1825.46|1807.66|1824.44|1806.64|1825.46|1807.66|1824.02|1806.22|27
1649865420000|2022-04-13 15:57:00|1824.36|1806.56|1823.51|1805.71|1824.44|1806.64|1823.5|1805.7|13
1649865430000|2022-04-13 15:57:10|1823.5|1805.7|1822.7|1804.9|1823.5|1805.7|1822.7|1804.9|15
1649865440000|2022-04-13 15:57:20|1823.07|1805.27|1822.85|1805.05|1823.13|1805.33|1822.61|1804.81|19
1649865450000|2022-04-13 15:57:30|1822.83|1805.03|1823.96|1806.16|1824.27|1806.47|1822.83|1805.03|33
1649865460000|2022-04-13 15:57:40|1823.94|1806.14|1824.14|1806.34|1824.17|1806.37|1823.92|1806.12|18
1649865470000|2022-04-13 15:57:50|1824.08|1806.28|1823.99|1806.19|1824.08|1806.28|1823.89|1806.09|10
1649865480000|2022-04-13 15:58:00|1824.04|1806.24|1823.87|1806.07|1824.04|1806.24|1823.65|1805.85|25
1649865490000|2022-04-13 15:58:10|1823.85|1806.05|1822.98|1805.18|1823.88|1806.08|1822.98|1805.18|25
1649865500000|2022-04-13 15:58:20|1822.94|1805.14|1823.41|1805.61|1823.41|1805.61|1822.63|1804.83|20
1649865510000|2022-04-13 15:58:30|1823.43|1805.63|1823.79|1805.99|1823.84|1806.04|1823.43|1805.63|11
1649865520000|2022-04-13 15:58:40|1823.73|1805.93|1823.79|1805.99|1823.89|1806.09|1823.73|1805.93|9
1649865530000|2022-04-13 15:58:50|1823.76|1805.96|1823.68|1805.88|1823.77|1805.97|1823.68|1805.88|17
1649865540000|2022-04-13 15:59:00|1823.61|1805.81|1823.44|1805.64|1823.64|1805.84|1823.43|1805.63|9
1649865550000|2022-04-13 15:59:10|1823.37|1805.57|1823.28|1805.48|1823.46|1805.66|1823.01|1805.21|23
1649865560000|2022-04-13 15:59:20|1823.44|1805.64|1822.86|1805.06|1823.53|1805.73|1822.51|1804.71|21
1649865570000|2022-04-13 15:59:30|1822.55|1804.75|1821.44|1803.64|1822.55|1804.75|1821.44|1803.64|14
1649865580000|2022-04-13 15:59:40|1821.4|1803.6|1819.9|1802.1|1821.4|1803.6|1819.85|1802.05|23
1649865590000|2022-04-13 15:59:50|1819.77|1801.97|1820.49|1802.69|1820.57|1802.77|1819.68|1801.88|18
1649865600000|2022-04-13 16:00:00|1820.9|1803.1|1820.68|1802.88|1821|1803.2|1820.66|1802.86|8
1649865610000|2022-04-13 16:00:10|1821.06|1803.26|1822.09|1804.29|1822.09|1804.29|1820.97|1803.17|14
1649865620000|2022-04-13 16:00:20|1822.05|1804.25|1821.1|1803.3|1822.31|1804.51|1821.03|1803.23|25
1649865630000|2022-04-13 16:00:30|1821.08|1803.28|1820.68|1802.88|1821.08|1803.28|1820.66|1802.86|25
1649865640000|2022-04-13 16:00:40|1820.8|1803|1820.53|1802.73|1821.15|1803.35|1820.5|1802.7|22
1649865650000|2022-04-13 16:00:50|1820.6|1802.8|1824.45|1806.65|1824.5|1806.7|1820.52|1802.72|26
1649865660000|2022-04-13 16:01:00|1824.17|1806.37|1822.93|1805.13|1824.17|1806.37|1822.78|1804.98|13
1649865670000|2022-04-13 16:01:10|1822.78|1804.98|1822.33|1804.53|1822.78|1804.98|1822.33|1804.53|14
1649865680000|2022-04-13 16:01:20|1822.38|1804.58|1821.32|1803.52|1822.38|1804.58|1821.09|1803.29|14
1649865690000|2022-04-13 16:01:30|1821.27|1803.47|1820.92|1803.12|1821.3|1803.5|1820.92|1803.12|26
1649865700000|2022-04-13 16:01:40|1820.95|1803.15|1820.96|1803.16|1820.99|1803.19|1820.62|1802.82|13
1649865710000|2022-04-13 16:01:50|1821.01|1803.21|1820.89|1803.09|1821.01|1803.21|1820.72|1802.92|27
1649865720000|2022-04-13 16:02:00|1820.88|1803.08|1822.5|1804.7|1822.5|1804.7|1820.88|1803.08|30
1649865730000|2022-04-13 16:02:10|1822.47|1804.67|1823.1|1805.3|1823.33|1805.53|1822.45|1804.65|21
1649865740000|2022-04-13 16:02:20|1823.34|1805.54|1824.4|1806.6|1824.4|1806.6|1823.34|1805.54|7
1649865750000|2022-04-13 16:02:30|1824.37|1806.57|1824.81|1807.01|1824.91|1807.11|1824.37|1806.57|20
1649865760000|2022-04-13 16:02:40|1824.8|1807|1825.78|1807.98|1825.9|1808.1|1824.8|1807|24
1649865770000|2022-04-13 16:02:50|1825.81|1808.01|1826.18|1808.38|1826.18|1808.38|1825.81|1808.01|18
1649865780000|2022-04-13 16:03:00|1826.26|1808.46|1828.4|1810.6|1828.4|1810.6|1826.26|1808.46|20
1649865790000|2022-04-13 16:03:10|1828.51|1810.71|1828.82|1811.02|1829.03|1811.23|1828.36|1810.56|20
1649865800000|2022-04-13 16:03:20|1828.83|1811.03|1828.51|1810.71|1828.84|1811.04|1828.35|1810.55|21
1649865810000|2022-04-13 16:03:30|1828.56|1810.76|1828.87|1811.07|1829.45|1811.65|1828.55|1810.75|28
1649865820000|2022-04-13 16:03:40|1828.93|1811.13|1830.92|1813.12|1831.29|1813.49|1828.9|1811.1|26
1649865830000|2022-04-13 16:03:50|1831.21|1813.41|1830.52|1812.72|1832.32|1814.52|1830.52|1812.72|29
1649865840000|2022-04-13 16:04:00|1830.45|1812.65|1829.95|1812.15|1830.47|1812.67|1829.46|1811.66|31
1649865850000|2022-04-13 16:04:10|1830.27|1812.47|1829.95|1812.15|1830.38|1812.58|1829.53|1811.73|28
1649865860000|2022-04-13 16:04:20|1829.92|1812.12|1829.8|1812|1830.49|1812.69|1829.77|1811.97|22
1649865870000|2022-04-13 16:04:30|1829.82|1812.02|1829.6|1811.8|1829.82|1812.02|1829.56|1811.76|9
1649865880000|2022-04-13 16:04:40|1829.58|1811.78|1830.49|1812.69|1830.5|1812.7|1829.44|1811.64|27
1649865890000|2022-04-13 16:04:50|1830.43|1812.63|1829.56|1811.76|1830.43|1812.63|1829.49|1811.69|11
1649865900000|2022-04-13 16:05:00|1829.49|1811.69|1828.06|1810.26|1829.62|1811.82|1828.06|1810.26|19
1649865910000|2022-04-13 16:05:10|1827.8|1810|1827.54|1809.74|1827.95|1810.15|1827.45|1809.65|22
1649865920000|2022-04-13 16:05:20|1827.59|1809.79|1828.26|1810.46|1828.26|1810.46|1827.23|1809.43|18
1649865930000|2022-04-13 16:05:30|1828.18|1810.38|1828.7|1810.9|1829.25|1811.45|1828.18|1810.38|17
1649865940000|2022-04-13 16:05:40|1828.42|1810.62|1828.65|1810.85|1828.65|1810.85|1828.41|1810.61|11
1649865950000|2022-04-13 16:05:50|1828.7|1810.9|1830.36|1812.56|1830.36|1812.56|1828.7|1810.9|22
1649865960000|2022-04-13 16:06:00|1830.26|1812.46|1829.85|1812.05|1830.69|1812.89|1829.79|1811.99|17
1649865970000|2022-04-13 16:06:10|1829.77|1811.97|1829.09|1811.29|1829.82|1812.02|1828.93|1811.13|15
1649865980000|2022-04-13 16:06:20|1829.4|1811.6|1829.7|1811.9|1829.73|1811.93|1829.4|1811.6|17
1649865990000|2022-04-13 16:06:30|1829.67|1811.87|1828.98|1811.18|1829.67|1811.87|1828.94|1811.14|16
1649866000000|2022-04-13 16:06:40|1829.03|1811.23|1829.42|1811.62|1829.42|1811.62|1828.97|1811.17|5
1649866010000|2022-04-13 16:06:50|1829.44|1811.64|1830|1812.2|1830.02|1812.22|1829.44|1811.64|12
1649866020000|2022-04-13 16:07:00|1829.88|1812.08|1830.46|1812.66|1830.61|1812.81|1829.88|1812.08|11
1649866030000|2022-04-13 16:07:10|1830.44|1812.64|1829.94|1812.14|1830.46|1812.66|1829.82|1812.02|16
1649866040000|2022-04-13 16:07:20|1829.92|1812.12|1829.78|1811.98|1830.19|1812.39|1829.78|1811.98|17
1649866050000|2022-04-13 16:07:30|1829.58|1811.78|1829.95|1812.15|1829.95|1812.15|1829.31|1811.51|20
1649866060000|2022-04-13 16:07:40|1829.8|1812|1829.85|1812.05|1830.14|1812.34|1829.68|1811.88|9
1649866070000|2022-04-13 16:07:50|1830.14|1812.34|1830.76|1812.96|1830.76|1812.96|1830.14|1812.34|21
1649866080000|2022-04-13 16:08:00|1830.81|1813.01|1830.66|1812.86|1830.86|1813.06|1830.66|1812.86|8
1649866090000|2022-04-13 16:08:10|1830.81|1813.01|1830.82|1813.02|1830.82|1813.02|1830.14|1812.34|20
1649866100000|2022-04-13 16:08:20|1830.81|1813.01|1830.76|1812.96|1830.91|1813.11|1830.69|1812.89|10
1649866110000|2022-04-13 16:08:30|1830.72|1812.92|1831.37|1813.57|1831.37|1813.57|1830.67|1812.87|13
1649866120000|2022-04-13 16:08:40|1831.38|1813.58|1831.58|1813.78|1831.65|1813.85|1831.34|1813.54|17
1649866130000|2022-04-13 16:08:50|1831.65|1813.85|1830.95|1813.15|1831.65|1813.85|1830.95|1813.15|7
1649866140000|2022-04-13 16:09:00|1831.08|1813.28|1831.54|1813.74|1831.57|1813.77|1831.08|1813.28|11
1649866150000|2022-04-13 16:09:10|1831.62|1813.82|1831.96|1814.16|1832.4|1814.6|1831.6|1813.8|9
1649866160000|2022-04-13 16:09:20|1831.65|1813.85|1832.4|1814.6|1832.42|1814.62|1831.65|1813.85|15
1649866170000|2022-04-13 16:09:30|1832.25|1814.45|1832.18|1814.38|1832.4|1814.6|1831.93|1814.13|9
1649866180000|2022-04-13 16:09:40|1832.15|1814.35|1832.4|1814.6|1832.4|1814.6|1832.15|1814.35|5
1649866190000|2022-04-13 16:09:50|1832.28|1814.48|1832.4|1814.6|1832.41|1814.61|1831.94|1814.14|14
1649866200000|2022-04-13 16:10:00|1832.32|1814.52|1831.65|1813.85|1832.32|1814.52|1831.4|1813.6|14
1649866210000|2022-04-13 16:10:10|1831.9|1814.1|1832.4|1814.6|1832.4|1814.6|1831.9|1814.1|6
1649866220000|2022-04-13 16:10:20|1832.28|1814.48|1832.4|1814.6|1832.4|1814.6|1832.26|1814.46|3
1649866230000|2022-04-13 16:10:30|1832.28|1814.48|1832.28|1814.48|1832.32|1814.52|1831.88|1814.08|13
1649866240000|2022-04-13 16:10:40|1832.3|1814.5|1831.62|1813.82|1832.4|1814.6|1831.62|1813.82|11
1649866250000|2022-04-13 16:10:50|1831.5|1813.7|1831.15|1813.35|1831.5|1813.7|1831|1813.2|11
1649866260000|2022-04-13 16:11:00|1830.96|1813.16|1830.63|1812.83|1830.96|1813.16|1830.55|1812.75|14
1649866270000|2022-04-13 16:11:10|1830.61|1812.81|1830.7|1812.9|1830.74|1812.94|1830.59|1812.79|22
1649866280000|2022-04-13 16:11:20|1830.68|1812.88|1831.35|1813.55|1831.35|1813.55|1830.52|1812.72|28
1649866290000|2022-04-13 16:11:30|1831.39|1813.59|1830.53|1812.73|1831.49|1813.69|1830.52|1812.72|20
1649866300000|2022-04-13 16:11:40|1830.65|1812.85|1830.7|1812.9|1830.72|1812.92|1830.53|1812.73|12
1649866310000|2022-04-13 16:11:50|1830.68|1812.88|1830.57|1812.77|1830.74|1812.94|1830.57|1812.77|9
1649866320000|2022-04-13 16:12:00|1830.74|1812.94|1831.18|1813.38|1831.18|1813.38|1830.55|1812.75|15
1649866330000|2022-04-13 16:12:10|1831.1|1813.3|1830.87|1813.07|1831.1|1813.3|1830.81|1813.01|13
1649866340000|2022-04-13 16:12:20|1830.86|1813.06|1831.51|1813.71|1831.52|1813.72|1830.86|1813.06|22
1649866350000|2022-04-13 16:12:30|1831.52|1813.72|1831.35|1813.55|1831.52|1813.72|1831.32|1813.52|6
1649866360000|2022-04-13 16:12:40|1831.44|1813.64|1831.76|1813.96|1831.78|1813.98|1831.43|1813.63|20
1649866370000|2022-04-13 16:12:50|1831.83|1814.03|1831.9|1814.1|1831.93|1814.13|1831.59|1813.79|19
1649866380000|2022-04-13 16:13:00|1831.95|1814.15|1832.1|1814.3|1832.49|1814.69|1831.95|1814.15|15
1649866390000|2022-04-13 16:13:10|1832.12|1814.32|1832.41|1814.61|1832.51|1814.71|1831.96|1814.16|21
1649866400000|2022-04-13 16:13:20|1832.44|1814.64|1832.27|1814.47|1832.73|1814.93|1832.06|1814.26|25
1649866410000|2022-04-13 16:13:30|1832.24|1814.44|1831.91|1814.11|1832.27|1814.47|1831.82|1814.02|23
1649866420000|2022-04-13 16:13:40|1831.9|1814.1|1831.9|1814.1|1832.09|1814.29|1831.8|1814|18
1649866430000|2022-04-13 16:13:50|1831.86|1814.06|1832.64|1814.84|1832.65|1814.85|1831.8|1814|24
1649866440000|2022-04-13 16:14:00|1832.72|1814.92|1832.88|1815.08|1832.9|1815.1|1832.7|1814.9|20
1649866450000|2022-04-13 16:14:10|1832.9|1815.1|1832.4|1814.6|1832.94|1815.14|1832.25|1814.45|17
1649866460000|2022-04-13 16:14:20|1832.37|1814.57|1832.47|1814.67|1832.47|1814.67|1831.91|1814.11|20
1649866470000|2022-04-13 16:14:30|1832.53|1814.73|1832.75|1814.95|1832.8|1815|1832.53|1814.73|19
1649866480000|2022-04-13 16:14:40|1832.81|1815.01|1833.32|1815.52|1833.32|1815.52|1832.57|1814.77|25
1649866490000|2022-04-13 16:14:50|1833.35|1815.55|1833.34|1815.54|1833.37|1815.57|1833.33|1815.53|17
1649866500000|2022-04-13 16:15:00|1833.35|1815.55|1832.7|1814.9|1833.36|1815.56|1832.44|1814.64|21
1649866510000|2022-04-13 16:15:10|1832.71|1814.91|1833.58|1815.78|1833.58|1815.78|1832.7|1814.9|23
1649866520000|2022-04-13 16:15:20|1833.47|1815.67|1833.6|1815.8|1833.6|1815.8|1833.47|1815.67|3
1649866530000|2022-04-13 16:15:30|1833.53|1815.73|1833.59|1815.79|1833.6|1815.8|1833.53|1815.73|4
1649866540000|2022-04-13 16:15:40|1833.6|1815.8|1834.06|1816.26|1834.27|1816.47|1833.51|1815.71|12
1649866550000|2022-04-13 16:15:50|1834.02|1816.22|1834.27|1816.47|1834.4|1816.6|1833.85|1816.05|14
1649866560000|2022-04-13 16:16:00|1834.4|1816.6|1834.4|1816.6|1834.4|1816.6|1833.9|1816.1|11
1649866570000|2022-04-13 16:16:10|1834.39|1816.59|1835.54|1817.74|1835.54|1817.74|1834.38|1816.58|29
1649866580000|2022-04-13 16:16:20|1835.53|1817.73|1835.97|1818.17|1836.4|1818.6|1835.53|1817.73|16
1649866590000|2022-04-13 16:16:30|1835.72|1817.92|1835.72|1817.92|1835.97|1818.17|1835.72|1817.92|10
1649866600000|2022-04-13 16:16:40|1835.79|1817.99|1835.22|1817.42|1835.79|1817.99|1834.94|1817.14|9
1649866610000|2022-04-13 16:16:50|1835.04|1817.24|1833.07|1815.27|1835.04|1817.24|1833.07|1815.27|23
1649866620000|2022-04-13 16:17:00|1832.69|1814.89|1832.08|1814.28|1832.95|1815.15|1832.08|1814.28|27
1649866630000|2022-04-13 16:17:10|1832.48|1814.68|1832.41|1814.61|1832.72|1814.92|1831.95|1814.15|24
1649866640000|2022-04-13 16:17:20|1832.4|1814.6|1831.65|1813.85|1832.4|1814.6|1831.58|1813.78|22
1649866650000|2022-04-13 16:17:30|1831.76|1813.96|1829.84|1812.04|1831.76|1813.96|1829.84|1812.04|21
1649866660000|2022-04-13 16:17:40|1829.82|1812.02|1830.74|1812.94|1830.74|1812.94|1829.67|1811.87|22
1649866670000|2022-04-13 16:17:50|1830.79|1812.99|1831.3|1813.5|1831.34|1813.54|1830.71|1812.91|24
1649866680000|2022-04-13 16:18:00|1831.28|1813.48|1832.88|1815.08|1832.92|1815.12|1831.28|1813.48|31
1649866690000|2022-04-13 16:18:10|1832.96|1815.16|1832.62|1814.82|1832.96|1815.16|1832.42|1814.62|17
1649866700000|2022-04-13 16:18:20|1832.65|1814.85|1832.35|1814.55|1832.65|1814.85|1832.35|1814.55|13
1649866710000|2022-04-13 16:18:30|1832.2|1814.4|1832.45|1814.65|1832.49|1814.69|1832.01|1814.21|14
1649866720000|2022-04-13 16:18:40|1832.43|1814.63|1832.37|1814.57|1832.43|1814.63|1832.3|1814.5|20
1649866730000|2022-04-13 16:18:50|1832.42|1814.62|1832.33|1814.53|1832.42|1814.62|1832.31|1814.51|6
1649866740000|2022-04-13 16:19:00|1832.35|1814.55|1833.03|1815.23|1833.14|1815.34|1832.18|1814.38|25
1649866750000|2022-04-13 16:19:10|1833.58|1815.78|1833|1815.2|1833.58|1815.78|1832.75|1814.95|14
1649866760000|2022-04-13 16:19:20|1832.75|1814.95|1833|1815.2|1833.19|1815.39|1832.75|1814.95|14
1649866770000|2022-04-13 16:19:30|1833.2|1815.4|1833.25|1815.45|1833.25|1815.45|1832.72|1814.92|13
1649866780000|2022-04-13 16:19:40|1833.27|1815.47|1832.97|1815.17|1833.34|1815.54|1832.72|1814.92|14
1649866790000|2022-04-13 16:19:50|1832.98|1815.18|1833.35|1815.55|1833.46|1815.66|1832.71|1814.91|24
1649866800000|2022-04-13 16:20:00|1833.4|1815.6|1832.74|1814.94|1833.4|1815.6|1832.74|1814.94|10
1649866810000|2022-04-13 16:20:10|1832.7|1814.9|1831.98|1814.18|1832.74|1814.94|1831.98|1814.18|8
1649866820000|2022-04-13 16:20:20|1832.38|1814.58|1832.15|1814.35|1832.38|1814.58|1831.63|1813.83|15
1649866830000|2022-04-13 16:20:30|1832.31|1814.51|1831.27|1813.47|1832.31|1814.51|1831.22|1813.42|20
1649866840000|2022-04-13 16:20:40|1831.22|1813.42|1831.85|1814.05|1831.85|1814.05|1831.18|1813.38|20
1649866850000|2022-04-13 16:20:50|1831.88|1814.08|1831.6|1813.8|1831.93|1814.13|1831.6|1813.8|14
1649866860000|2022-04-13 16:21:00|1831.55|1813.75|1831.32|1813.52|1831.55|1813.75|1831.22|1813.42|6
1649866870000|2022-04-13 16:21:10|1831.19|1813.39|1830.94|1813.14|1831.19|1813.39|1830.94|1813.14|4
1649866880000|2022-04-13 16:21:20|1830.65|1812.85|1830.8|1813|1831.13|1813.33|1830.5|1812.7|14
1649866890000|2022-04-13 16:21:30|1830.74|1812.94|1829.82|1812.02|1830.74|1812.94|1829.81|1812.01|19
1649866900000|2022-04-13 16:21:40|1829.81|1812.01|1829.85|1812.05|1830.02|1812.22|1829.79|1811.99|11
1649866910000|2022-04-13 16:21:50|1829.84|1812.04|1829.81|1812.01|1829.84|1812.04|1829.77|1811.97|6
1649866920000|2022-04-13 16:22:00|1829.59|1811.79|1830.32|1812.52|1830.8|1813|1829.59|1811.79|22
1649866930000|2022-04-13 16:22:10|1830.25|1812.45|1830.01|1812.21|1830.31|1812.51|1830.01|1812.21|11
1649866940000|2022-04-13 16:22:20|1829.68|1811.88|1829.92|1812.12|1829.92|1812.12|1829.68|1811.88|3
1649866950000|2022-04-13 16:22:30|1829.87|1812.07|1829.65|1811.85|1830.01|1812.21|1829.65|1811.85|3
1649866960000|2022-04-13 16:22:40|1829.41|1811.61|1829.19|1811.39|1829.81|1812.01|1829.17|1811.37|28
1649866970000|2022-04-13 16:22:50|1829.15|1811.35|1829.52|1811.72|1829.56|1811.76|1829.13|1811.33|18
1649866980000|2022-04-13 16:23:00|1829.65|1811.85|1829.4|1811.6|1829.84|1812.04|1829.4|1811.6|19
1649866990000|2022-04-13 16:23:10|1829.37|1811.57|1829.36|1811.56|1829.37|1811.57|1829.28|1811.48|12
1649867000000|2022-04-13 16:23:20|1829.35|1811.55|1828.41|1810.61|1829.35|1811.55|1828.41|1810.61|21
1649867010000|2022-04-13 16:23:30|1828.53|1810.73|1828.53|1810.73|1828.53|1810.73|1828.38|1810.58|5
1649867020000|2022-04-13 16:23:40|1828.49|1810.69|1827.75|1809.95|1828.9|1811.1|1827.75|1809.95|4
1649867030000|2022-04-13 16:23:50|1827.85|1810.05|1828.2|1810.4|1828.2|1810.4|1827.75|1809.95|10
1649867040000|2022-04-13 16:24:00|1828.15|1810.35|1828.47|1810.67|1828.49|1810.69|1828.15|1810.35|8
1649867050000|2022-04-13 16:24:10|1828.49|1810.69|1828.47|1810.67|1828.95|1811.15|1828.39|1810.59|18
1649867060000|2022-04-13 16:24:20|1828.3|1810.5|1828.73|1810.93|1828.78|1810.98|1828.25|1810.45|12
1649867070000|2022-04-13 16:24:30|1828.79|1810.99|1827.8|1810|1828.79|1810.99|1827.4|1809.6|28
1649867080000|2022-04-13 16:24:40|1827.94|1810.14|1827.99|1810.19|1828.03|1810.23|1827.8|1810|28
1649867090000|2022-04-13 16:24:50|1827.94|1810.14|1829.11|1811.31|1829.11|1811.31|1827.79|1809.99|24
1649867100000|2022-04-13 16:25:00|1829.08|1811.28|1829.23|1811.43|1829.34|1811.54|1829.01|1811.21|16
1649867110000|2022-04-13 16:25:10|1829.32|1811.52|1830.54|1812.74|1830.57|1812.77|1829.32|1811.52|32
1649867120000|2022-04-13 16:25:20|1830.59|1812.79|1830.27|1812.47|1830.69|1812.89|1830.26|1812.46|11
1649867130000|2022-04-13 16:25:30|1830.22|1812.42|1830.23|1812.43|1830.26|1812.46|1830.15|1812.35|16
1649867140000|2022-04-13 16:25:40|1830.22|1812.42|1829.07|1811.27|1830.32|1812.52|1829.07|1811.27|25
1649867150000|2022-04-13 16:25:50|1829.03|1811.23|1828.38|1810.58|1829.03|1811.23|1828.33|1810.53|20
1649867160000|2022-04-13 16:26:00|1828.71|1810.91|1828.16|1810.36|1828.88|1811.08|1828.05|1810.25|23
1649867170000|2022-04-13 16:26:10|1828.08|1810.28|1827.77|1809.97|1828.11|1810.31|1827.74|1809.94|23
1649867180000|2022-04-13 16:26:20|1827.79|1809.99|1827.29|1809.49|1827.91|1810.11|1827.09|1809.29|29
1649867190000|2022-04-13 16:26:30|1827.25|1809.45|1827.12|1809.32|1827.38|1809.58|1827.07|1809.27|17
1649867200000|2022-04-13 16:26:40|1827.21|1809.41|1827.13|1809.33|1827.4|1809.6|1826.96|1809.16|18
1649867210000|2022-04-13 16:26:50|1827.12|1809.32|1826.54|1808.74|1827.16|1809.36|1826.54|1808.74|26
1649867220000|2022-04-13 16:27:00|1826.63|1808.83|1825.11|1807.31|1826.63|1808.83|1825.06|1807.26|27
1649867230000|2022-04-13 16:27:10|1825.1|1807.3|1824.98|1807.18|1825.21|1807.41|1824.96|1807.16|33
1649867240000|2022-04-13 16:27:20|1824.94|1807.14|1826.06|1808.26|1826.06|1808.26|1824.81|1807.01|28
1649867250000|2022-04-13 16:27:30|1826.04|1808.24|1825.99|1808.19|1826.44|1808.64|1825.82|1808.02|18
1649867260000|2022-04-13 16:27:40|1826.05|1808.25|1826.58|1808.78|1826.6|1808.8|1826.05|1808.25|17
1649867270000|2022-04-13 16:27:50|1826.59|1808.79|1826.77|1808.97|1826.9|1809.1|1826.53|1808.73|25
1649867280000|2022-04-13 16:28:00|1826.84|1809.04|1826.08|1808.28|1826.93|1809.13|1825.94|1808.14|22
1649867290000|2022-04-13 16:28:10|1826.12|1808.32|1825.72|1807.92|1826.12|1808.32|1825.67|1807.87|16
1649867300000|2022-04-13 16:28:20|1825.73|1807.93|1824.71|1806.91|1825.76|1807.96|1824.68|1806.88|27
1649867310000|2022-04-13 16:28:30|1824.69|1806.89|1824.56|1806.76|1824.69|1806.89|1824.34|1806.54|17
1649867320000|2022-04-13 16:28:40|1824.61|1806.81|1824.73|1806.93|1824.74|1806.94|1824.57|1806.77|13
1649867330000|2022-04-13 16:28:50|1824.74|1806.94|1824.74|1806.94|1824.74|1806.94|1824.53|1806.73|7
1649867340000|2022-04-13 16:29:00|1824.73|1806.93|1824.74|1806.94|1824.74|1806.94|1824.69|1806.89|6
1649867350000|2022-04-13 16:29:10|1824.69|1806.89|1823.85|1806.05|1824.69|1806.89|1823.83|1806.03|17
1649867360000|2022-04-13 16:29:20|1824.1|1806.3|1824.09|1806.29|1824.21|1806.41|1823.86|1806.06|10
1649867370000|2022-04-13 16:29:30|1823.88|1806.08|1824.15|1806.35|1824.19|1806.39|1823.78|1805.98|15
1649867380000|2022-04-13 16:29:40|1824.03|1806.23|1824.03|1806.23|1824.12|1806.32|1823.74|1805.94|24
1649867390000|2022-04-13 16:29:50|1823.9|1806.1|1824|1806.2|1824.03|1806.23|1823.8|1806|8
1649867400000|2022-04-13 16:30:00|1823.94|1806.14|1823.34|1805.54|1823.94|1806.14|1823.25|1805.45|21
1649867410000|2022-04-13 16:30:10|1823.29|1805.49|1824.06|1806.26|1824.06|1806.26|1823.29|1805.49|20
1649867420000|2022-04-13 16:30:20|1824.03|1806.23|1823.17|1805.37|1824.03|1806.23|1823.08|1805.28|18
1649867430000|2022-04-13 16:30:30|1822.79|1804.99|1823.28|1805.48|1823.4|1805.6|1822.44|1804.64|20
1649867440000|2022-04-13 16:30:40|1823.33|1805.53|1823.41|1805.61|1823.42|1805.62|1823.33|1805.53|14
1649867450000|2022-04-13 16:30:50|1823.4|1805.6|1823.44|1805.64|1823.45|1805.65|1823.3|1805.5|20
1649867460000|2022-04-13 16:31:00|1823.38|1805.58|1823.21|1805.41|1823.44|1805.64|1822.93|1805.13|14
1649867470000|2022-04-13 16:31:10|1823.24|1805.44|1823.21|1805.41|1823.35|1805.55|1823.12|1805.32|11
1649867480000|2022-04-13 16:31:20|1823.12|1805.32|1822.97|1805.17|1823.37|1805.57|1822.71|1804.91|23
1649867490000|2022-04-13 16:31:30|1822.94|1805.14|1823.12|1805.32|1823.12|1805.32|1822.71|1804.91|12
1649867500000|2022-04-13 16:31:40|1823.13|1805.33|1823.19|1805.39|1823.34|1805.54|1823.13|1805.33|14
1649867510000|2022-04-13 16:31:50|1823.06|1805.26|1823.38|1805.58|1823.48|1805.68|1823.06|1805.26|20
1649867520000|2022-04-13 16:32:00|1823.41|1805.61|1823.76|1805.96|1823.76|1805.96|1823.35|1805.55|16
1649867530000|2022-04-13 16:32:10|1823.73|1805.93|1825.32|1807.52|1825.32|1807.52|1823.35|1805.55|31
1649867540000|2022-04-13 16:32:20|1825.24|1807.44|1824.41|1806.61|1825.24|1807.44|1824.36|1806.56|10
1649867550000|2022-04-13 16:32:30|1824.46|1806.66|1824.41|1806.61|1824.46|1806.66|1824.27|1806.47|14
1649867560000|2022-04-13 16:32:40|1824.36|1806.56|1824.16|1806.36|1824.36|1806.56|1824.16|1806.36|5
1649867570000|2022-04-13 16:32:50|1824.13|1806.33|1824.31|1806.51|1824.51|1806.71|1824.13|1806.33|10
1649867580000|2022-04-13 16:33:00|1824.36|1806.56|1824.4|1806.6|1824.4|1806.6|1824.13|1806.33|7
1649867590000|2022-04-13 16:33:10|1824.38|1806.58|1824.21|1806.41|1824.46|1806.66|1824.16|1806.36|13
1649867600000|2022-04-13 16:33:20|1823.98|1806.18|1823.96|1806.16|1823.98|1806.18|1823.8|1806|5
1649867610000|2022-04-13 16:33:30|1823.94|1806.14|1823.94|1806.14|1823.94|1806.14|1823.94|1806.14|1
1649867620000|2022-04-13 16:33:40|1823.95|1806.15|1823.94|1806.14|1824|1806.2|1823.94|1806.14|6
1649867630000|2022-04-13 16:33:50|1823.8|1806|1824.21|1806.41|1824.21|1806.41|1823.8|1806|2
1649867640000|2022-04-13 16:34:00|1824.11|1806.31|1823.09|1805.29|1824.16|1806.36|1823.09|1805.29|12
1649867650000|2022-04-13 16:34:10|1823.04|1805.24|1822.52|1804.72|1823.04|1805.24|1822.5|1804.7|18
1649867660000|2022-04-13 16:34:20|1822.51|1804.71|1823.55|1805.75|1823.55|1805.75|1822.5|1804.7|23
1649867670000|2022-04-13 16:34:30|1823.75|1805.95|1824.36|1806.56|1824.42|1806.62|1823.58|1805.78|19
1649867680000|2022-04-13 16:34:40|1824.48|1806.68|1824.16|1806.36|1824.48|1806.68|1823.53|1805.73|22
1649867690000|2022-04-13 16:34:50|1823.98|1806.18|1823.92|1806.12|1824.08|1806.28|1823.7|1805.9|22
1649867700000|2022-04-13 16:35:00|1823.99|1806.19|1825.28|1807.48|1825.28|1807.48|1823.99|1806.19|24
1649867710000|2022-04-13 16:35:10|1825.3|1807.5|1825.4|1807.6|1825.4|1807.6|1825.3|1807.5|8
1649867720000|2022-04-13 16:35:20|1825.39|1807.59|1825.76|1807.96|1825.9|1808.1|1825.36|1807.56|9
1649867730000|2022-04-13 16:35:30|1825.79|1807.99|1825.8|1808|1826.18|1808.38|1825.79|1807.99|12
1649867740000|2022-04-13 16:35:40|1825.6|1807.8|1825.9|1808.1|1825.9|1808.1|1825.55|1807.75|4
1649867750000|2022-04-13 16:35:50|1825.55|1807.75|1825.82|1808.02|1825.9|1808.1|1825.55|1807.75|7
1649867760000|2022-04-13 16:36:00|1825.9|1808.1|1826.39|1808.59|1826.43|1808.63|1825.87|1808.07|14
1649867770000|2022-04-13 16:36:10|1826.4|1808.6|1826.15|1808.35|1826.48|1808.68|1825.82|1808.02|21
1649867780000|2022-04-13 16:36:20|1826.12|1808.32|1826.82|1809.02|1826.82|1809.02|1826.09|1808.29|15
1649867790000|2022-04-13 16:36:30|1826.78|1808.98|1826.2|1808.4|1826.78|1808.98|1826.14|1808.34|17
1649867800000|2022-04-13 16:36:40|1826.12|1808.32|1826.13|1808.33|1826.35|1808.55|1825.9|1808.1|10
1649867810000|2022-04-13 16:36:50|1826.11|1808.31|1824.71|1806.91|1826.11|1808.31|1824.71|1806.91|27
1649867820000|2022-04-13 16:37:00|1824.91|1807.11|1825.24|1807.44|1825.24|1807.44|1824.88|1807.08|27
1649867830000|2022-04-13 16:37:10|1825.12|1807.32|1825.08|1807.28|1825.25|1807.45|1824.85|1807.05|17
1649867840000|2022-04-13 16:37:20|1825.1|1807.3|1824.67|1806.87|1825.1|1807.3|1824.4|1806.6|21
1649867850000|2022-04-13 16:37:30|1824.65|1806.85|1824.47|1806.67|1824.65|1806.85|1824.4|1806.6|14
1649867860000|2022-04-13 16:37:40|1824.45|1806.65|1823.4|1805.6|1824.45|1806.65|1823.37|1805.57|23
1649867870000|2022-04-13 16:37:50|1823.44|1805.64|1823.52|1805.72|1823.52|1805.72|1823.41|1805.61|21
1649867880000|2022-04-13 16:38:00|1823.5|1805.7|1823.42|1805.62|1823.71|1805.91|1823.39|1805.59|18
1649867890000|2022-04-13 16:38:10|1823.67|1805.87|1824.39|1806.59|1824.41|1806.61|1823.65|1805.85|22
1649867900000|2022-04-13 16:38:20|1824.42|1806.62|1824.49|1806.69|1824.52|1806.72|1824.42|1806.62|14
1649867910000|2022-04-13 16:38:30|1824.52|1806.72|1823.79|1805.99|1824.75|1806.95|1823.71|1805.91|23
1649867920000|2022-04-13 16:38:40|1823.83|1806.03|1823.62|1805.82|1823.86|1806.06|1823.53|1805.73|25
1649867930000|2022-04-13 16:38:50|1823.61|1805.81|1822.95|1805.15|1823.65|1805.85|1822.65|1804.85|20
1649867940000|2022-04-13 16:39:00|1822.94|1805.14|1823.46|1805.66|1823.63|1805.83|1822.94|1805.14|27
1649867950000|2022-04-13 16:39:10|1823.44|1805.64|1823.63|1805.83|1823.63|1805.83|1823.08|1805.28|11
1649867960000|2022-04-13 16:39:20|1823.2|1805.4|1823.73|1805.93|1823.73|1805.93|1823.2|1805.4|16
1649867970000|2022-04-13 16:39:30|1823.63|1805.83|1823.26|1805.46|1823.74|1805.94|1823.26|1805.46|17
1649867980000|2022-04-13 16:39:40|1823.28|1805.48|1822.1|1804.3|1823.28|1805.48|1821.63|1803.83|22
1649867990000|2022-04-13 16:39:50|1822.15|1804.35|1822.82|1805.02|1822.83|1805.03|1821.73|1803.93|14
1649868000000|2022-04-13 16:40:00|1822.92|1805.12|1823.15|1805.35|1823.15|1805.35|1822.92|1805.12|8
1649868010000|2022-04-13 16:40:10|1823.14|1805.34|1823.08|1805.28|1823.44|1805.64|1822.94|1805.14|22
1649868020000|2022-04-13 16:40:20|1823.03|1805.23|1823.02|1805.22|1823.09|1805.29|1823|1805.2|13
1649868030000|2022-04-13 16:40:30|1822.99|1805.19|1822.86|1805.06|1823.08|1805.28|1822.7|1804.9|18
1649868040000|2022-04-13 16:40:40|1822.9|1805.1|1823.63|1805.83|1824.35|1806.55|1822.68|1804.88|27
1649868050000|2022-04-13 16:40:50|1823.62|1805.82|1823.5|1805.7|1823.63|1805.83|1822.97|1805.17|22
1649868060000|2022-04-13 16:41:00|1823.47|1805.67|1823.41|1805.61|1823.61|1805.81|1823.35|1805.55|19
1649868070000|2022-04-13 16:41:10|1823.39|1805.59|1823.66|1805.86|1823.66|1805.86|1823.34|1805.54|19
1649868080000|2022-04-13 16:41:20|1823.67|1805.87|1823.62|1805.82|1823.74|1805.94|1823.56|1805.76|18
1649868090000|2022-04-13 16:41:30|1823.6|1805.8|1823.47|1805.67|1823.6|1805.8|1823.43|1805.63|11
1649868100000|2022-04-13 16:41:40|1823.46|1805.66|1822.63|1804.83|1823.46|1805.66|1822.63|1804.83|12
1649868110000|2022-04-13 16:41:50|1822.51|1804.71|1822.49|1804.69|1822.58|1804.78|1822.44|1804.64|14
1649868120000|2022-04-13 16:42:00|1822.43|1804.63|1822.51|1804.71|1822.53|1804.73|1822.15|1804.35|15
1649868130000|2022-04-13 16:42:10|1822.5|1804.7|1822.06|1804.26|1822.6|1804.8|1821.75|1803.95|22
1649868140000|2022-04-13 16:42:20|1821.99|1804.19|1822.5|1804.7|1822.51|1804.71|1821.99|1804.19|19
1649868150000|2022-04-13 16:42:30|1822.51|1804.71|1822.75|1804.95|1822.8|1805|1822.5|1804.7|11
1649868160000|2022-04-13 16:42:40|1822.74|1804.94|1822.46|1804.66|1822.75|1804.95|1822.36|1804.56|10
1649868170000|2022-04-13 16:42:50|1822.44|1804.64|1822.39|1804.59|1822.64|1804.84|1822.3|1804.5|17
1649868180000|2022-04-13 16:43:00|1822.43|1804.63|1822.56|1804.76|1822.93|1805.13|1822.36|1804.56|19
1649868190000|2022-04-13 16:43:10|1822.57|1804.77|1822.9|1805.1|1822.9|1805.1|1822.39|1804.59|26
1649868200000|2022-04-13 16:43:20|1822.91|1805.11|1823.56|1805.76|1823.56|1805.76|1822.71|1804.91|25
1649868210000|2022-04-13 16:43:30|1823.46|1805.66|1823.76|1805.96|1823.76|1805.96|1823.45|1805.65|9
1649868220000|2022-04-13 16:43:40|1823.75|1805.95|1823.09|1805.29|1823.75|1805.95|1823.04|1805.24|7
1649868230000|2022-04-13 16:43:50|1823.17|1805.37|1823.07|1805.27|1823.29|1805.49|1822.95|1805.15|10
1649868240000|2022-04-13 16:44:00|1823.12|1805.32|1823.04|1805.24|1823.15|1805.35|1822.74|1804.94|9
1649868250000|2022-04-13 16:44:10|1823.1|1805.3|1823.44|1805.64|1823.47|1805.67|1823.04|1805.24|21
1649868260000|2022-04-13 16:44:20|1823.95|1806.15|1824.46|1806.66|1824.46|1806.66|1823.8|1806|28
1649868270000|2022-04-13 16:44:30|1824.47|1806.67|1824.45|1806.65|1824.47|1806.67|1824.43|1806.63|7
1649868280000|2022-04-13 16:44:40|1824.46|1806.66|1824.73|1806.93|1824.73|1806.93|1824.43|1806.63|10
1649868290000|2022-04-13 16:44:50|1824.72|1806.92|1824.5|1806.7|1824.79|1806.99|1824.5|1806.7|15
1649868300000|2022-04-13 16:45:00|1824.55|1806.75|1824.82|1807.02|1824.94|1807.14|1824.45|1806.65|17
1649868310000|2022-04-13 16:45:10|1824.94|1807.14|1825.07|1807.27|1825.28|1807.48|1824.9|1807.1|17
1649868320000|2022-04-13 16:45:20|1825.15|1807.35|1825.36|1807.56|1825.39|1807.59|1824.57|1806.77|23
1649868330000|2022-04-13 16:45:30|1825.37|1807.57|1825.45|1807.65|1825.45|1807.65|1825.3|1807.5|9
1649868340000|2022-04-13 16:45:40|1825.48|1807.68|1825.83|1808.03|1825.83|1808.03|1825.38|1807.58|10
1649868350000|2022-04-13 16:45:50|1825.85|1808.05|1825.84|1808.04|1825.85|1808.05|1825.83|1808.03|7
1649868360000|2022-04-13 16:46:00|1825.83|1808.03|1825.88|1808.08|1826.25|1808.45|1825.79|1807.99|14
1649868370000|2022-04-13 16:46:10|1825.85|1808.05|1827.4|1809.6|1827.4|1809.6|1825.85|1808.05|20
1649868380000|2022-04-13 16:46:20|1827.21|1809.41|1827.72|1809.92|1827.72|1809.92|1827.21|1809.41|6
1649868390000|2022-04-13 16:46:30|1827.8|1810|1828.62|1810.82|1828.9|1811.1|1827.8|1810|19
1649868400000|2022-04-13 16:46:40|1828.61|1810.81|1828.59|1810.79|1828.63|1810.83|1827.92|1810.12|19
1649868410000|2022-04-13 16:46:50|1828.58|1810.78|1828.62|1810.82|1828.62|1810.82|1828.58|1810.78|6
1649868420000|2022-04-13 16:47:00|1828.63|1810.83|1828.47|1810.67|1828.64|1810.84|1828.45|1810.65|10
1649868430000|2022-04-13 16:47:10|1828.45|1810.65|1828.34|1810.54|1828.46|1810.66|1827.91|1810.11|22
1649868440000|2022-04-13 16:47:20|1828.39|1810.59|1828.53|1810.73|1828.68|1810.88|1828.37|1810.57|11
1649868450000|2022-04-13 16:47:30|1828.54|1810.74|1827.72|1809.92|1828.59|1810.79|1827.72|1809.92|25
1649868460000|2022-04-13 16:47:40|1827.54|1809.74|1827.81|1810.01|1827.81|1810.01|1827.53|1809.73|11
1649868470000|2022-04-13 16:47:50|1827.8|1810|1827.76|1809.96|1827.8|1810|1827.62|1809.82|10
1649868480000|2022-04-13 16:48:00|1827.77|1809.97|1827.69|1809.89|1827.79|1809.99|1827.6|1809.8|8
1649868490000|2022-04-13 16:48:10|1827.46|1809.66|1827.45|1809.65|1827.5|1809.7|1827.34|1809.54|19
1649868500000|2022-04-13 16:48:20|1827.43|1809.63|1826.97|1809.17|1827.45|1809.65|1825.27|1807.47|26
1649868510000|2022-04-13 16:48:30|1827|1809.2|1830.43|1812.63|1830.43|1812.63|1826.86|1809.06|35
1649868520000|2022-04-13 16:48:40|1830.42|1812.62|1829.4|1811.6|1830.43|1812.63|1829.4|1811.6|18
1649868530000|2022-04-13 16:48:50|1829.31|1811.51|1830.49|1812.69|1830.49|1812.69|1829.15|1811.35|24
1649868540000|2022-04-13 16:49:00|1830.56|1812.76|1830.4|1812.6|1830.58|1812.78|1830.36|1812.56|18
1649868550000|2022-04-13 16:49:10|1830.41|1812.61|1830.52|1812.72|1830.52|1812.72|1830.35|1812.55|12
1649868560000|2022-04-13 16:49:20|1830.53|1812.73|1829.91|1812.11|1830.53|1812.73|1829.76|1811.96|16
1649868570000|2022-04-13 16:49:30|1829.66|1811.86|1829.45|1811.65|1829.76|1811.96|1829.43|1811.63|14
1649868580000|2022-04-13 16:49:40|1829.48|1811.68|1825.81|1808.01|1829.48|1811.68|1825.81|1808.01|35
1649868590000|2022-04-13 16:49:50|1825.77|1807.97|1826.07|1808.27|1826.46|1808.66|1825.77|1807.97|31
1649868600000|2022-04-13 16:50:00|1826.26|1808.46|1826.45|1808.65|1826.53|1808.73|1825.75|1807.95|26
1649868610000|2022-04-13 16:50:10|1826.76|1808.96|1827.42|1809.62|1827.42|1809.62|1826.76|1808.96|18
1649868620000|2022-04-13 16:50:20|1827.43|1809.63|1827.54|1809.74|1827.54|1809.74|1827.35|1809.55|13
1649868630000|2022-04-13 16:50:30|1827.4|1809.6|1826.92|1809.12|1827.5|1809.7|1826.89|1809.09|20
1649868640000|2022-04-13 16:50:40|1826.89|1809.09|1825.64|1807.84|1827.4|1809.6|1825.64|1807.84|21
1649868650000|2022-04-13 16:50:50|1825.86|1808.06|1823.52|1805.72|1825.86|1808.06|1823.38|1805.58|35
1649868660000|2022-04-13 16:51:00|1823.48|1805.68|1823.36|1805.56|1823.72|1805.92|1823.01|1805.21|29
1649868670000|2022-04-13 16:51:10|1823.28|1805.48|1823.36|1805.56|1823.55|1805.75|1823.28|1805.48|17
1649868680000|2022-04-13 16:51:20|1823.35|1805.55|1822.8|1805|1823.35|1805.55|1822.71|1804.91|16
1649868690000|2022-04-13 16:51:30|1822.85|1805.05|1823.04|1805.24|1823.13|1805.33|1822.46|1804.66|13
1649868700000|2022-04-13 16:51:40|1823.19|1805.39|1823.2|1805.4|1823.2|1805.4|1822.72|1804.92|17
1649868710000|2022-04-13 16:51:50|1822.89|1805.09|1823.18|1805.38|1823.24|1805.44|1822.54|1804.74|17
1649868720000|2022-04-13 16:52:00|1823.24|1805.44|1822.67|1804.87|1823.44|1805.64|1822.67|1804.87|25
1649868730000|2022-04-13 16:52:10|1822.64|1804.84|1822.82|1805.02|1823.05|1805.25|1822.37|1804.57|16
1649868740000|2022-04-13 16:52:20|1822.86|1805.06|1822.88|1805.08|1822.92|1805.12|1822.81|1805.01|9
1649868750000|2022-04-13 16:52:30|1822.92|1805.12|1823.26|1805.46|1823.26|1805.46|1822.82|1805.02|21
1649868760000|2022-04-13 16:52:40|1823.27|1805.47|1822.77|1804.97|1823.35|1805.55|1822.2|1804.4|26
1649868770000|2022-04-13 16:52:50|1822.8|1805|1822.81|1805.01|1822.93|1805.13|1822.45|1804.65|25
1649868780000|2022-04-13 16:53:00|1822.83|1805.03|1822.99|1805.19|1822.99|1805.19|1822.6|1804.8|15
1649868790000|2022-04-13 16:53:10|1823.17|1805.37|1822.4|1804.6|1823.47|1805.67|1822.37|1804.57|24
1649868800000|2022-04-13 16:53:20|1822.31|1804.51|1821.65|1803.85|1822.32|1804.52|1821.34|1803.54|29
1649868810000|2022-04-13 16:53:30|1821.55|1803.75|1821.2|1803.4|1821.76|1803.96|1820.79|1802.99|29
1649868820000|2022-04-13 16:53:40|1821.19|1803.39|1820.95|1803.15|1821.22|1803.42|1820.43|1802.63|28
1649868830000|2022-04-13 16:53:50|1820.94|1803.14|1821.3|1803.5|1821.41|1803.61|1820.87|1803.07|18
1649868840000|2022-04-13 16:54:00|1821.37|1803.57|1821.37|1803.57|1821.51|1803.71|1821.14|1803.34|27
1649868850000|2022-04-13 16:54:10|1821.32|1803.52|1820.16|1802.36|1821.32|1803.52|1819.93|1802.13|25
1649868860000|2022-04-13 16:54:20|1820.26|1802.46|1820.5|1802.7|1820.56|1802.76|1820.01|1802.21|27
1649868870000|2022-04-13 16:54:30|1820.53|1802.73|1820.51|1802.71|1820.85|1803.05|1820.51|1802.71|13
1649868880000|2022-04-13 16:54:40|1820.17|1802.37|1817.4|1799.6|1820.17|1802.37|1817.4|1799.6|20
1649868890000|2022-04-13 16:54:50|1817.84|1800.04|1817.69|1799.89|1818.01|1800.21|1817.56|1799.76|25
1649868900000|2022-04-13 16:55:00|1817.68|1799.88|1817.7|1799.9|1817.93|1800.13|1817.65|1799.85|21
1649868910000|2022-04-13 16:55:10|1817.87|1800.07|1817.55|1799.75|1817.91|1800.11|1817.49|1799.69|15
1649868920000|2022-04-13 16:55:20|1817.58|1799.78|1817.62|1799.82|1817.71|1799.91|1817.49|1799.69|16
1649868930000|2022-04-13 16:55:30|1817.77|1799.97|1817.8|1800|1817.89|1800.09|1817.62|1799.82|13
1649868940000|2022-04-13 16:55:40|1817.86|1800.06|1817.29|1799.49|1817.92|1800.12|1817.22|1799.42|15
1649868950000|2022-04-13 16:55:50|1817.27|1799.47|1817.29|1799.49|1817.29|1799.49|1817.27|1799.47|6
1649868960000|2022-04-13 16:56:00|1817.35|1799.55|1816.75|1798.95|1817.35|1799.55|1816.65|1798.85|5
1649868970000|2022-04-13 16:56:10|1816.73|1798.93|1817.86|1800.06|1817.86|1800.06|1816.73|1798.93|22
1649868980000|2022-04-13 16:56:20|1817.85|1800.05|1818.5|1800.7|1818.5|1800.7|1817.65|1799.85|13
1649868990000|2022-04-13 16:56:30|1818.51|1800.71|1819.2|1801.4|1819.51|1801.71|1818.4|1800.6|18
1649869000000|2022-04-13 16:56:40|1819.15|1801.35|1818.51|1800.71|1819.15|1801.35|1818.44|1800.64|13
1649869010000|2022-04-13 16:56:50|1818.69|1800.89|1818.9|1801.1|1818.9|1801.1|1818.45|1800.65|19
1649869020000|2022-04-13 16:57:00|1818.83|1801.03|1820.01|1802.21|1820.31|1802.51|1818.83|1801.03|25
1649869030000|2022-04-13 16:57:10|1819.6|1801.8|1819.55|1801.75|1819.89|1802.09|1819.55|1801.75|7
1649869040000|2022-04-13 16:57:20|1819.9|1802.1|1818.52|1800.72|1819.9|1802.1|1818.51|1800.71|25
1649869050000|2022-04-13 16:57:30|1818.59|1800.79|1818.61|1800.81|1818.61|1800.81|1818.08|1800.28|21
1649869060000|2022-04-13 16:57:40|1818.49|1800.69|1819|1801.2|1819.09|1801.29|1818.49|1800.69|27
1649869070000|2022-04-13 16:57:50|1818.75|1800.95|1819.64|1801.84|1819.68|1801.88|1818.75|1800.95|18
1649869080000|2022-04-13 16:58:00|1819.42|1801.62|1819.23|1801.43|1819.42|1801.62|1818.8|1801|5
1649869090000|2022-04-13 16:58:10|1818.93|1801.13|1819.32|1801.52|1819.32|1801.52|1818.93|1801.13|3
1649869100000|2022-04-13 16:58:20|1818.98|1801.18|1819.32|1801.52|1819.4|1801.6|1818.98|1801.18|6
1649869110000|2022-04-13 16:58:30|1819.06|1801.26|1818.85|1801.05|1819.32|1801.52|1818.85|1801.05|9
1649869120000|2022-04-13 16:58:40|1818.98|1801.18|1819.22|1801.42|1819.22|1801.42|1818.85|1801.05|6
1649869130000|2022-04-13 16:58:50|1819.17|1801.37|1819.08|1801.28|1819.17|1801.37|1818.76|1800.96|5
1649869140000|2022-04-13 16:59:00|1818.88|1801.08|1819.44|1801.64|1819.44|1801.64|1818.68|1800.88|13
1649869150000|2022-04-13 16:59:10|1819.27|1801.47|1820.39|1802.59|1820.7|1802.9|1819.27|1801.47|27
1649869160000|2022-04-13 16:59:20|1820.26|1802.46|1819.22|1801.42|1820.44|1802.64|1819.11|1801.31|21
1649869170000|2022-04-13 16:59:30|1819.23|1801.43|1819.54|1801.74|1819.54|1801.74|1818.9|1801.1|26
1649869180000|2022-04-13 16:59:40|1819.56|1801.76|1819.24|1801.44|1819.79|1801.99|1819.21|1801.41|19
1649869190000|2022-04-13 16:59:50|1819.23|1801.43|1818.75|1800.95|1819.23|1801.43|1818.74|1800.94|26
1649869200000|2022-04-13 17:00:00|1818.77|1800.97|1818.88|1801.08|1818.91|1801.11|1818.61|1800.81|22
1649869210000|2022-04-13 17:00:10|1819.03|1801.23|1819.23|1801.43|1819.42|1801.62|1818.94|1801.14|13
1649869220000|2022-04-13 17:00:20|1819.27|1801.47|1818.31|1800.51|1819.27|1801.47|1818.31|1800.51|13
1649869230000|2022-04-13 17:00:30|1818.29|1800.49|1818.05|1800.25|1818.65|1800.85|1818.05|1800.25|23
1649869240000|2022-04-13 17:00:40|1818.01|1800.21|1818.29|1800.49|1818.34|1800.54|1818|1800.2|26
1649869250000|2022-04-13 17:00:50|1818.3|1800.5|1818.21|1800.41|1818.33|1800.53|1818|1800.2|19
1649869260000|2022-04-13 17:01:00|1818.2|1800.4|1817.49|1799.69|1818.21|1800.41|1817.47|1799.67|15
1649869270000|2022-04-13 17:01:10|1817.4|1799.6|1817.43|1799.63|1817.48|1799.68|1817.3|1799.5|8
1649869280000|2022-04-13 17:01:20|1817.41|1799.61|1817.49|1799.69|1817.49|1799.69|1817.32|1799.52|7
1649869290000|2022-04-13 17:01:30|1817.47|1799.67|1817.57|1799.77|1817.6|1799.8|1817.37|1799.57|19
1649869300000|2022-04-13 17:01:40|1817.59|1799.79|1817.7|1799.9|1817.79|1799.99|1817.57|1799.77|12
1649869310000|2022-04-13 17:01:50|1817.75|1799.95|1813.72|1795.92|1817.75|1799.95|1813.4|1795.6|26
1649869320000|2022-04-13 17:02:00|1813.74|1795.94|1812.49|1794.69|1814.1|1796.3|1812.19|1794.39|30
1649869330000|2022-04-13 17:02:10|1812.47|1794.67|1812.05|1794.25|1812.54|1794.74|1812.05|1794.25|31
1649869340000|2022-04-13 17:02:20|1812.25|1794.45|1812.49|1794.69|1812.49|1794.69|1812.25|1794.45|27
1649869350000|2022-04-13 17:02:30|1812.54|1794.74|1813.45|1795.65|1813.69|1795.89|1812.54|1794.74|23
1649869360000|2022-04-13 17:02:40|1813.35|1795.55|1816.55|1798.75|1816.55|1798.75|1813.35|1795.55|23
1649869370000|2022-04-13 17:02:50|1816.53|1798.73|1815.74|1797.94|1816.55|1798.75|1815.74|1797.94|12
1649869380000|2022-04-13 17:03:00|1815.5|1797.7|1815.56|1797.76|1815.57|1797.77|1815.43|1797.63|14
1649869390000|2022-04-13 17:03:10|1815.7|1797.9|1820.22|1802.42|1820.31|1802.51|1815.57|1797.77|26
1649869400000|2022-04-13 17:03:20|1820.43|1802.63|1820.29|1802.49|1820.45|1802.65|1819.67|1801.87|17
1649869410000|2022-04-13 17:03:30|1820.19|1802.39|1819.43|1801.63|1820.2|1802.4|1819.38|1801.58|7
1649869420000|2022-04-13 17:03:40|1819.2|1801.4|1818.75|1800.95|1819.2|1801.4|1818.75|1800.95|5
1649869430000|2022-04-13 17:03:50|1818.46|1800.66|1818.65|1800.85|1818.65|1800.85|1818.4|1800.6|5
1649869440000|2022-04-13 17:04:00|1818.4|1800.6|1817.83|1800.03|1818.4|1800.6|1817.72|1799.92|20
1649869450000|2022-04-13 17:04:10|1817.76|1799.96|1817.54|1799.74|1817.95|1800.15|1817.45|1799.65|16
1649869460000|2022-04-13 17:04:20|1817.53|1799.73|1817.41|1799.61|1817.53|1799.73|1817.34|1799.54|21
1649869470000|2022-04-13 17:04:30|1817.38|1799.58|1816.79|1798.99|1817.46|1799.66|1816.57|1798.77|24
1649869480000|2022-04-13 17:04:40|1816.86|1799.06|1816.68|1798.88|1816.92|1799.12|1816.57|1798.77|21
1649869490000|2022-04-13 17:04:50|1816.64|1798.84|1815.44|1797.64|1816.64|1798.84|1815.44|1797.64|20
1649869500000|2022-04-13 17:05:00|1815.45|1797.65|1816.03|1798.23|1816.2|1798.4|1815.45|1797.65|20
1649869510000|2022-04-13 17:05:10|1816.1|1798.3|1815.45|1797.65|1816.1|1798.3|1815.41|1797.61|21
1649869520000|2022-04-13 17:05:20|1815.47|1797.67|1815.46|1797.66|1815.77|1797.97|1815.4|1797.6|20
1649869530000|2022-04-13 17:05:30|1815.51|1797.71|1817.4|1799.6|1817.4|1799.6|1814.81|1797.01|22
1649869540000|2022-04-13 17:05:40|1817.5|1799.7|1817.72|1799.92|1818.35|1800.55|1817.2|1799.4|22
1649869550000|2022-04-13 17:05:50|1817.75|1799.95|1817.96|1800.16|1818.03|1800.23|1817.75|1799.95|14
1649869560000|2022-04-13 17:06:00|1818|1800.2|1818.02|1800.22|1818.02|1800.22|1818|1800.2|4
1649869570000|2022-04-13 17:06:10|1818.14|1800.34|1818.19|1800.39|1818.19|1800.39|1817.91|1800.11|6
1649869580000|2022-04-13 17:06:20|1818.44|1800.64|1818.6|1800.8|1818.85|1801.05|1818.44|1800.64|7
1649869590000|2022-04-13 17:06:30|1818.55|1800.75|1818.3|1800.5|1818.55|1800.75|1818.3|1800.5|3
1649869600000|2022-04-13 17:06:40|1818.18|1800.38|1817.61|1799.81|1818.25|1800.45|1817.55|1799.75|13
1649869610000|2022-04-13 17:06:50|1817.55|1799.75|1816.5|1798.7|1817.55|1799.75|1816.5|1798.7|17
1649869620000|2022-04-13 17:07:00|1816.4|1798.6|1816.42|1798.62|1816.47|1798.67|1816.34|1798.54|9
1649869630000|2022-04-13 17:07:10|1816.4|1798.6|1817.39|1799.59|1817.44|1799.64|1816.4|1798.6|20
1649869640000|2022-04-13 17:07:20|1817.41|1799.61|1817.55|1799.75|1817.55|1799.75|1817.38|1799.58|14
1649869650000|2022-04-13 17:07:30|1817.6|1799.8|1818.23|1800.43|1818.25|1800.45|1817.46|1799.66|19
1649869660000|2022-04-13 17:07:40|1818.22|1800.42|1817.55|1799.75|1818.22|1800.42|1817.45|1799.65|13
1649869670000|2022-04-13 17:07:50|1817.52|1799.72|1817.36|1799.56|1817.53|1799.73|1817.36|1799.56|10
1649869680000|2022-04-13 17:08:00|1817.34|1799.54|1817.43|1799.63|1817.46|1799.66|1817.34|1799.54|15
1649869690000|2022-04-13 17:08:10|1817.39|1799.59|1817.72|1799.92|1817.89|1800.09|1817.39|1799.59|20
1649869700000|2022-04-13 17:08:20|1817.74|1799.94|1818.21|1800.41|1818.25|1800.45|1817.45|1799.65|22
1649869710000|2022-04-13 17:08:30|1817.99|1800.19|1818.15|1800.35|1818.15|1800.35|1817.95|1800.15|5
1649869720000|2022-04-13 17:08:40|1818.14|1800.34|1817.51|1799.71|1818.21|1800.41|1817.46|1799.66|19
1649869730000|2022-04-13 17:08:50|1817.52|1799.72|1816.85|1799.05|1817.64|1799.84|1816.73|1798.93|21
1649869740000|2022-04-13 17:09:00|1816.86|1799.06|1816.36|1798.56|1816.87|1799.07|1816.36|1798.56|23
1649869750000|2022-04-13 17:09:10|1816.37|1798.57|1817.29|1799.49|1817.29|1799.49|1816.34|1798.54|26
1649869760000|2022-04-13 17:09:20|1817.33|1799.53|1817.46|1799.66|1817.59|1799.79|1817.29|1799.49|19
1649869770000|2022-04-13 17:09:30|1817.41|1799.61|1817.62|1799.82|1817.7|1799.9|1817.41|1799.61|10
1649869780000|2022-04-13 17:09:40|1817.52|1799.72|1817.6|1799.8|1817.6|1799.8|1817.51|1799.71|5
1649869790000|2022-04-13 17:09:50|1817.54|1799.74|1817.6|1799.8|1817.6|1799.8|1817.54|1799.74|2
1649869800000|2022-04-13 17:10:00|1817.49|1799.69|1817.57|1799.77|1817.57|1799.77|1817.49|1799.69|5
1649869810000|2022-04-13 17:10:10|1817.58|1799.78|1818.4|1800.6|1818.4|1800.6|1817.56|1799.76|8
1649869820000|2022-04-13 17:10:20|1818.29|1800.49|1818.4|1800.6|1818.53|1800.73|1818.25|1800.45|5
1649869840000|2022-04-13 17:10:40|1818.23|1800.43|1818.2|1800.4|1818.24|1800.44|1818.2|1800.4|3
1649869850000|2022-04-13 17:10:50|1818.4|1800.6|1818.29|1800.49|1818.53|1800.73|1818.2|1800.4|11
1649869860000|2022-04-13 17:11:00|1818.36|1800.56|1818.05|1800.25|1818.41|1800.61|1817.97|1800.17|14
1649869870000|2022-04-13 17:11:10|1817.98|1800.18|1818.28|1800.48|1818.57|1800.77|1817.98|1800.18|18
1649869880000|2022-04-13 17:11:20|1818.36|1800.56|1818.32|1800.52|1818.42|1800.62|1818.21|1800.41|21
1649869890000|2022-04-13 17:11:30|1818.29|1800.49|1818.26|1800.46|1818.54|1800.74|1818.2|1800.4|17
1649869900000|2022-04-13 17:11:40|1818.36|1800.56|1817.77|1799.97|1818.36|1800.56|1817.72|1799.92|13
1649869920000|2022-04-13 17:12:00|1817.73|1799.93|1817.72|1799.92|1817.73|1799.93|1817.53|1799.73|8
1649869930000|2022-04-13 17:12:10|1817.73|1799.93|1818.24|1800.44|1818.3|1800.5|1817.72|1799.92|23
1649869940000|2022-04-13 17:12:20|1818.26|1800.46|1819.2|1801.4|1819.36|1801.56|1818.26|1800.46|15
1649869950000|2022-04-13 17:12:30|1820|1802.2|1820.4|1802.6|1820.4|1802.6|1819.76|1801.96|9
1649869960000|2022-04-13 17:12:40|1820.45|1802.65|1820.4|1802.6|1820.46|1802.66|1820.4|1802.6|6
1649869970000|2022-04-13 17:12:50|1820.46|1802.66|1819.78|1801.98|1820.5|1802.7|1819.73|1801.93|11
1649869980000|2022-04-13 17:13:00|1819.63|1801.83|1819.63|1801.83|1819.63|1801.83|1819.34|1801.54|12
1649869990000|2022-04-13 17:13:10|1819.61|1801.81|1819.3|1801.5|1819.61|1801.81|1818.75|1800.95|9
1649870000000|2022-04-13 17:13:20|1819.33|1801.53|1819.32|1801.52|1819.35|1801.55|1819.31|1801.51|11
1649870010000|2022-04-13 17:13:30|1819.38|1801.58|1819.58|1801.78|1819.6|1801.8|1819.38|1801.58|11
1649870020000|2022-04-13 17:13:40|1819.63|1801.83|1819.64|1801.84|1819.7|1801.9|1819.63|1801.83|6
1649870030000|2022-04-13 17:13:50|1819.62|1801.82|1819.68|1801.88|1819.74|1801.94|1819.47|1801.67|15
1649870040000|2022-04-13 17:14:00|1819.71|1801.91|1819.67|1801.87|1819.71|1801.91|1819.48|1801.68|14
1649870050000|2022-04-13 17:14:10|1819.62|1801.82|1819.28|1801.48|1819.65|1801.85|1818.99|1801.19|19
1649870060000|2022-04-13 17:14:20|1819.23|1801.43|1818.57|1800.77|1819.41|1801.61|1818.57|1800.77|24
1649870070000|2022-04-13 17:14:30|1818.51|1800.71|1818.52|1800.72|1818.56|1800.76|1818.43|1800.63|11
1649870080000|2022-04-13 17:14:40|1818.54|1800.74|1818.43|1800.63|1818.6|1800.8|1818.43|1800.63|15
1649870090000|2022-04-13 17:14:50|1818.45|1800.65|1818.36|1800.56|1818.45|1800.65|1818.19|1800.39|11
1649870100000|2022-04-13 17:15:00|1818.39|1800.59|1818.54|1800.74|1818.54|1800.74|1818.35|1800.55|18
1649870110000|2022-04-13 17:15:10|1818.55|1800.75|1819.38|1801.58|1819.45|1801.65|1818.55|1800.75|17
1649870120000|2022-04-13 17:15:20|1819.36|1801.56|1819.6|1801.8|1819.6|1801.8|1819.36|1801.56|9
1649870130000|2022-04-13 17:15:30|1819.41|1801.61|1820.39|1802.59|1820.39|1802.59|1819.41|1801.61|20
1649870140000|2022-04-13 17:15:40|1820.37|1802.57|1819.82|1802.02|1820.37|1802.57|1819.65|1801.85|6
1649870150000|2022-04-13 17:15:50|1819.63|1801.83|1819.83|1802.03|1819.84|1802.04|1819.63|1801.83|9
1649870160000|2022-04-13 17:16:00|1819.69|1801.89|1819.82|1802.02|1819.83|1802.03|1819.69|1801.89|4
1649870170000|2022-04-13 17:16:10|1819.83|1802.03|1818.7|1800.9|1819.83|1802.03|1818.7|1800.9|18
1649870180000|2022-04-13 17:16:20|1818.97|1801.17|1819.48|1801.68|1819.52|1801.72|1818.97|1801.17|13
1649870190000|2022-04-13 17:16:30|1819.43|1801.63|1820.33|1802.53|1820.33|1802.53|1819.38|1801.58|8
1649870200000|2022-04-13 17:16:40|1820.34|1802.54|1820.33|1802.53|1820.34|1802.54|1820.33|1802.53|2
1649870210000|2022-04-13 17:16:50|1820.29|1802.49|1821.8|1804|1821.8|1804|1820.29|1802.49|19
1649870220000|2022-04-13 17:17:00|1821.81|1804.01|1822.27|1804.47|1822.4|1804.6|1821.81|1804.01|21
1649870230000|2022-04-13 17:17:10|1822.35|1804.55|1821.55|1803.75|1822.35|1804.55|1821.55|1803.75|16
1649870240000|2022-04-13 17:17:20|1821.72|1803.92|1822.4|1804.6|1822.49|1804.69|1821.72|1803.92|25
1649870250000|2022-04-13 17:17:30|1822.41|1804.61|1822.28|1804.48|1822.47|1804.67|1821.83|1804.03|11
1649870260000|2022-04-13 17:17:40|1822.25|1804.45|1822.25|1804.45|1822.27|1804.47|1822.25|1804.45|3
1649870270000|2022-04-13 17:17:50|1822.23|1804.43|1823.08|1805.28|1823.08|1805.28|1822.23|1804.43|12
1649870280000|2022-04-13 17:18:00|1823.4|1805.6|1823.4|1805.6|1823.4|1805.6|1823.18|1805.38|4
1649870290000|2022-04-13 17:18:10|1823.12|1805.32|1823.4|1805.6|1823.4|1805.6|1823.12|1805.32|5
1649870300000|2022-04-13 17:18:20|1823.25|1805.45|1822.72|1804.92|1823.25|1805.45|1822.54|1804.74|5
1649870310000|2022-04-13 17:18:30|1822.73|1804.93|1822.94|1805.14|1822.94|1805.14|1822.65|1804.85|4
1649870320000|2022-04-13 17:18:40|1823.01|1805.21|1822.94|1805.14|1823.15|1805.35|1822.54|1804.74|10
1649870330000|2022-04-13 17:18:50|1823.13|1805.33|1823.4|1805.6|1823.4|1805.6|1822.68|1804.88|5
1649870340000|2022-04-13 17:19:00|1823.29|1805.49|1824.12|1806.32|1824.28|1806.48|1823.25|1805.45|19
1649870350000|2022-04-13 17:19:10|1824.06|1806.26|1824.35|1806.55|1824.36|1806.56|1823.78|1805.98|12
1649870360000|2022-04-13 17:19:20|1824.24|1806.44|1823.55|1805.75|1824.36|1806.56|1823.55|1805.75|10
1649870380000|2022-04-13 17:19:40|1823.54|1805.74|1823.42|1805.62|1823.59|1805.79|1823.41|1805.61|6
1649870390000|2022-04-13 17:19:50|1822.82|1805.02|1822.35|1804.55|1822.82|1805.02|1821.92|1804.12|16
1649870400000|2022-04-13 17:20:00|1822.36|1804.56|1822.8|1805|1822.81|1805.01|1822.35|1804.55|20
1649870410000|2022-04-13 17:20:10|1822.55|1804.75|1822.56|1804.76|1823.01|1805.21|1822.55|1804.75|19
1649870420000|2022-04-13 17:20:20|1822.55|1804.75|1822.78|1804.98|1822.85|1805.05|1822.55|1804.75|13
1649870430000|2022-04-13 17:20:30|1822.8|1805|1822.59|1804.79|1822.93|1805.13|1822.55|1804.75|17
1649870440000|2022-04-13 17:20:40|1822.67|1804.87|1822.69|1804.89|1822.71|1804.91|1822.59|1804.79|20
1649870450000|2022-04-13 17:20:50|1822.67|1804.87|1821.94|1804.14|1822.67|1804.87|1821.94|1804.14|16
1649870460000|2022-04-13 17:21:00|1821.81|1804.01|1821.9|1804.1|1821.91|1804.11|1821.81|1804.01|3
1649870470000|2022-04-13 17:21:10|1821.7|1803.9|1821.7|1803.9|1821.9|1804.1|1821.7|1803.9|4
1649870480000|2022-04-13 17:21:20|1821.59|1803.79|1821.46|1803.66|1821.59|1803.79|1820.68|1802.88|21
1649870490000|2022-04-13 17:21:30|1821.47|1803.67|1821.53|1803.73|1821.53|1803.73|1821.4|1803.6|11
1649870500000|2022-04-13 17:21:40|1821.5|1803.7|1821.67|1803.87|1821.72|1803.92|1821.5|1803.7|16
1649870510000|2022-04-13 17:21:50|1821.53|1803.73|1821.62|1803.82|1821.68|1803.88|1821.53|1803.73|12
1649870520000|2022-04-13 17:22:00|1821.53|1803.73|1821.46|1803.66|1821.65|1803.85|1821.45|1803.65|12
1649870530000|2022-04-13 17:22:10|1821.45|1803.65|1821.41|1803.61|1821.45|1803.65|1821.36|1803.56|8
1649870540000|2022-04-13 17:22:20|1821.4|1803.6|1821.43|1803.63|1821.65|1803.85|1821.38|1803.58|15
1649870550000|2022-04-13 17:22:30|1821.64|1803.84|1821.35|1803.55|1821.67|1803.87|1821.31|1803.51|17
1649870560000|2022-04-13 17:22:40|1821.28|1803.48|1821.64|1803.84|1821.64|1803.84|1821.28|1803.48|15
1649870570000|2022-04-13 17:22:50|1821.44|1803.64|1821.64|1803.84|1821.64|1803.84|1821.44|1803.64|2
1649870580000|2022-04-13 17:23:00|1821.63|1803.83|1822.36|1804.56|1822.36|1804.56|1821.43|1803.63|10
1649870590000|2022-04-13 17:23:10|1822.37|1804.57|1822.38|1804.58|1822.39|1804.59|1822.35|1804.55|10
1649870600000|2022-04-13 17:23:20|1822.35|1804.55|1822.34|1804.54|1822.64|1804.84|1822.34|1804.54|17
1649870610000|2022-04-13 17:23:30|1822.3|1804.5|1822.29|1804.49|1822.36|1804.56|1821.89|1804.09|13
1649870620000|2022-04-13 17:23:40|1822.28|1804.48|1822.22|1804.42|1822.29|1804.49|1821.75|1803.95|23
1649870630000|2022-04-13 17:23:50|1822.21|1804.41|1822.37|1804.57|1822.4|1804.6|1822.21|1804.41|19
1649870640000|2022-04-13 17:24:00|1822.34|1804.54|1823.37|1805.57|1823.37|1805.57|1822.34|1804.54|28
1649870650000|2022-04-13 17:24:10|1823.34|1805.54|1824.01|1806.21|1824.08|1806.28|1823.24|1805.44|21
1649870660000|2022-04-13 17:24:20|1824|1806.2|1824.1|1806.3|1824.29|1806.49|1824|1806.2|22
1649870670000|2022-04-13 17:24:30|1824.09|1806.29|1822.96|1805.16|1824.09|1806.29|1822.96|1805.16|16
1649870680000|2022-04-13 17:24:40|1822.6|1804.8|1822.33|1804.53|1822.6|1804.8|1822.22|1804.42|24
1649870690000|2022-04-13 17:24:50|1822.34|1804.54|1821.41|1803.61|1822.34|1804.54|1821.41|1803.61|21
1649870700000|2022-04-13 17:25:00|1821.4|1803.6|1822.21|1804.41|1822.28|1804.48|1821.39|1803.59|15
1649870710000|2022-04-13 17:25:10|1822.2|1804.4|1822.18|1804.38|1822.41|1804.61|1822.18|1804.38|22
1649870720000|2022-04-13 17:25:20|1822.25|1804.45|1821.78|1803.98|1822.25|1804.45|1821.78|1803.98|15
1649870730000|2022-04-13 17:25:30|1821.77|1803.97|1821.4|1803.6|1821.92|1804.12|1821.4|1803.6|15
1649870740000|2022-04-13 17:25:40|1821.46|1803.66|1821.46|1803.66|1821.75|1803.95|1821.44|1803.64|15
1649870750000|2022-04-13 17:25:50|1821.49|1803.69|1821.41|1803.61|1821.7|1803.9|1821.37|1803.57|18
1649870760000|2022-04-13 17:26:00|1821.38|1803.58|1821.35|1803.55|1821.43|1803.63|1821.32|1803.52|17
1649870770000|2022-04-13 17:26:10|1821.34|1803.54|1820.22|1802.42|1821.38|1803.58|1820.22|1802.42|18
1649870780000|2022-04-13 17:26:20|1820.2|1802.4|1819.51|1801.71|1820.23|1802.43|1819.45|1801.65|27
1649870790000|2022-04-13 17:26:30|1819.55|1801.75|1820.43|1802.63|1820.43|1802.63|1819.52|1801.72|18
1649870800000|2022-04-13 17:26:40|1820.42|1802.62|1820.46|1802.66|1820.47|1802.67|1820.32|1802.52|18
1649870810000|2022-04-13 17:26:50|1820.45|1802.65|1820.44|1802.64|1820.5|1802.7|1820.39|1802.59|9
1649870820000|2022-04-13 17:27:00|1820.43|1802.63|1820.32|1802.52|1820.43|1802.63|1820.31|1802.51|13
1649870830000|2022-04-13 17:27:10|1820.33|1802.53|1820.33|1802.53|1820.41|1802.61|1820.29|1802.49|15
1649870840000|2022-04-13 17:27:20|1820.41|1802.61|1820.41|1802.61|1820.7|1802.9|1820.32|1802.52|19
1649870850000|2022-04-13 17:27:30|1820.39|1802.59|1820.6|1802.8|1820.65|1802.85|1820.37|1802.57|16
1649870860000|2022-04-13 17:27:40|1820.57|1802.77|1820.4|1802.6|1820.64|1802.84|1820.4|1802.6|13
1649870870000|2022-04-13 17:27:50|1820.42|1802.62|1820.44|1802.64|1820.44|1802.64|1820.37|1802.57|9
1649870880000|2022-04-13 17:28:00|1820.5|1802.7|1820.64|1802.84|1820.67|1802.87|1820.43|1802.63|11
1649870890000|2022-04-13 17:28:10|1820.66|1802.86|1821.23|1803.43|1821.26|1803.46|1820.44|1802.64|19
1649870900000|2022-04-13 17:28:20|1821.24|1803.44|1821.41|1803.61|1821.45|1803.65|1821.24|1803.44|15
1649870910000|2022-04-13 17:28:30|1821.4|1803.6|1821.4|1803.6|1821.45|1803.65|1821.37|1803.57|10
1649870920000|2022-04-13 17:28:40|1821.43|1803.63|1821.4|1803.6|1821.64|1803.84|1821.4|1803.6|13
1649870930000|2022-04-13 17:28:50|1821.35|1803.55|1821.27|1803.47|1821.39|1803.59|1821.24|1803.44|9
1649870940000|2022-04-13 17:29:00|1821.25|1803.45|1821.3|1803.5|1821.38|1803.58|1821.05|1803.25|21
1649870950000|2022-04-13 17:29:10|1821.28|1803.48|1820.56|1802.76|1821.4|1803.6|1820.28|1802.48|22
1649870960000|2022-04-13 17:29:20|1820.46|1802.66|1821.61|1803.81|1821.64|1803.84|1820.4|1802.6|30
1649870970000|2022-04-13 17:29:30|1821.59|1803.79|1821.61|1803.81|1822.37|1804.57|1821.59|1803.79|18
1649870980000|2022-04-13 17:29:40|1821.62|1803.82|1821.7|1803.9|1821.72|1803.92|1821.51|1803.71|12
1649870990000|2022-04-13 17:29:50|1821.69|1803.89|1823.24|1805.44|1823.25|1805.45|1821.68|1803.88|25
1649871000000|2022-04-13 17:30:00|1823.4|1805.6|1822.65|1804.85|1823.54|1805.74|1822.65|1804.85|8
1649871010000|2022-04-13 17:30:10|1822.6|1804.8|1822.9|1805.1|1822.9|1805.1|1822.6|1804.8|6
1649871020000|2022-04-13 17:30:20|1822.92|1805.12|1822.89|1805.09|1822.97|1805.17|1822.83|1805.03|15
1649871030000|2022-04-13 17:30:30|1822.83|1805.03|1822.83|1805.03|1822.96|1805.16|1822.83|1805.03|13
1649871040000|2022-04-13 17:30:40|1822.95|1805.15|1822.87|1805.07|1822.97|1805.17|1822.83|1805.03|16
1649871050000|2022-04-13 17:30:50|1822.83|1805.03|1822.83|1805.03|1822.97|1805.17|1822.83|1805.03|6
1649871060000|2022-04-13 17:31:00|1822.77|1804.97|1821.22|1803.42|1822.77|1804.97|1821.22|1803.42|12
1649871070000|2022-04-13 17:31:10|1821.04|1803.24|1820.48|1802.68|1821.04|1803.24|1820.44|1802.64|10
1649871080000|2022-04-13 17:31:20|1820.49|1802.69|1820.27|1802.47|1820.51|1802.71|1820.27|1802.47|12
1649871090000|2022-04-13 17:31:30|1820.26|1802.46|1820.45|1802.65|1820.5|1802.7|1820.19|1802.39|20
1649871100000|2022-04-13 17:31:40|1820.36|1802.56|1820.49|1802.69|1820.67|1802.87|1820.33|1802.53|21
1649871110000|2022-04-13 17:31:50|1820.48|1802.68|1820.5|1802.7|1820.58|1802.78|1820.38|1802.58|11
1649871120000|2022-04-13 17:32:00|1820.54|1802.74|1819.93|1802.13|1820.54|1802.74|1819.9|1802.1|20
1649871130000|2022-04-13 17:32:10|1819.89|1802.09|1819.86|1802.06|1819.93|1802.13|1819.65|1801.85|20
1649871140000|2022-04-13 17:32:20|1819.83|1802.03|1819.74|1801.94|1819.83|1802.03|1819.57|1801.77|8
1649871150000|2022-04-13 17:32:30|1819.73|1801.93|1819.7|1801.9|1819.73|1801.93|1819.7|1801.9|3
1649871160000|2022-04-13 17:32:40|1819.71|1801.91|1819.7|1801.9|1819.71|1801.91|1819.7|1801.9|2
1649871170000|2022-04-13 17:32:50|1819.69|1801.89|1819.71|1801.91|1819.71|1801.91|1819.69|1801.89|4
1649871180000|2022-04-13 17:33:00|1819.49|1801.69|1818.43|1800.63|1819.49|1801.69|1818.43|1800.63|13
1649871190000|2022-04-13 17:33:10|1818.39|1800.59|1817.68|1799.88|1818.55|1800.75|1817.68|1799.88|18
1649871200000|2022-04-13 17:33:20|1817.51|1799.71|1817.5|1799.7|1817.51|1799.71|1817.44|1799.64|12
1649871210000|2022-04-13 17:33:30|1817.49|1799.69|1817.77|1799.97|1818.03|1800.23|1817.47|1799.67|27
1649871220000|2022-04-13 17:33:40|1817.83|1800.03|1817.88|1800.08|1818.09|1800.29|1817.75|1799.95|24
1649871230000|2022-04-13 17:33:50|1817.86|1800.06|1817.78|1799.98|1817.86|1800.06|1817.5|1799.7|19
1649871240000|2022-04-13 17:34:00|1817.77|1799.97|1817.55|1799.75|1817.77|1799.97|1817.51|1799.71|14
1649871250000|2022-04-13 17:34:10|1817.4|1799.6|1817.13|1799.33|1817.4|1799.6|1817.12|1799.32|21
1649871260000|2022-04-13 17:34:20|1817.23|1799.43|1816.66|1798.86|1817.25|1799.45|1816.66|1798.86|10
1649871270000|2022-04-13 17:34:30|1816.7|1798.9|1816.69|1798.89|1816.98|1799.18|1816.61|1798.81|18
1649871280000|2022-04-13 17:34:40|1817.06|1799.26|1816.67|1798.87|1817.38|1799.58|1816.61|1798.81|20
1649871290000|2022-04-13 17:34:50|1816.6|1798.8|1814.79|1796.99|1816.6|1798.8|1814.63|1796.83|31
1649871300000|2022-04-13 17:35:00|1814.86|1797.06|1815.31|1797.51|1815.31|1797.51|1814.56|1796.76|25
1649871310000|2022-04-13 17:35:10|1815.32|1797.52|1815.54|1797.74|1815.72|1797.92|1815.26|1797.46|24
1649871320000|2022-04-13 17:35:20|1815.56|1797.76|1815.47|1797.67|1815.61|1797.81|1815.42|1797.62|15
1649871330000|2022-04-13 17:35:30|1815.36|1797.56|1815.45|1797.65|1815.52|1797.72|1815.36|1797.56|9
1649871340000|2022-04-13 17:35:40|1815.47|1797.67|1815.65|1797.85|1815.97|1798.17|1815.47|1797.67|4
1649871350000|2022-04-13 17:35:50|1815.8|1798|1815.8|1798|1815.8|1798|1815.65|1797.85|5
1649871360000|2022-04-13 17:36:00|1815.81|1798.01|1815.88|1798.08|1815.88|1798.08|1815.75|1797.95|9
1649871370000|2022-04-13 17:36:10|1815.86|1798.06|1815.35|1797.55|1815.9|1798.1|1815.35|1797.55|13
1649871380000|2022-04-13 17:36:20|1815.4|1797.6|1815.05|1797.25|1815.4|1797.6|1815|1797.2|6
1649871390000|2022-04-13 17:36:30|1814.6|1796.8|1814.08|1796.28|1815.38|1797.58|1814.08|1796.28|10
1649871400000|2022-04-13 17:36:40|1813.85|1796.05|1814.33|1796.53|1814.33|1796.53|1813.85|1796.05|9
1649871410000|2022-04-13 17:36:50|1814.38|1796.58|1813.84|1796.04|1814.38|1796.58|1813.51|1795.71|21
1649871420000|2022-04-13 17:37:00|1813.83|1796.03|1813.79|1795.99|1813.85|1796.05|1813.39|1795.59|24
1649871430000|2022-04-13 17:37:10|1813.84|1796.04|1813.8|1796|1813.84|1796.04|1813.45|1795.65|26
1649871440000|2022-04-13 17:37:20|1813.51|1795.71|1812.43|1794.63|1813.72|1795.92|1812.43|1794.63|12
1649871450000|2022-04-13 17:37:30|1812.38|1794.58|1812.07|1794.27|1812.42|1794.62|1812.05|1794.25|29
1649871460000|2022-04-13 17:37:40|1812.09|1794.29|1811.65|1793.85|1812.39|1794.59|1811.65|1793.85|26
1649871470000|2022-04-13 17:37:50|1811.7|1793.9|1811.88|1794.08|1811.97|1794.17|1811.7|1793.9|13
1649871480000|2022-04-13 17:38:00|1811.85|1794.05|1811.96|1794.16|1811.96|1794.16|1811.8|1794|14
1649871490000|2022-04-13 17:38:10|1812.01|1794.21|1813.75|1795.95|1813.75|1795.95|1812.01|1794.21|28
1649871500000|2022-04-13 17:38:20|1813.59|1795.79|1814.16|1796.36|1814.19|1796.39|1813.59|1795.79|12
1649871510000|2022-04-13 17:38:30|1814.26|1796.46|1814.44|1796.64|1814.44|1796.64|1814.26|1796.46|9
1649871520000|2022-04-13 17:38:40|1814.4|1796.6|1814.56|1796.76|1814.6|1796.8|1814.27|1796.47|21
1649871530000|2022-04-13 17:38:50|1814.5|1796.7|1814.62|1796.82|1814.62|1796.82|1814.38|1796.58|17
1649871540000|2022-04-13 17:39:00|1814.63|1796.83|1813.81|1796.01|1814.68|1796.88|1813.67|1795.87|16
1649871550000|2022-04-13 17:39:10|1813.82|1796.02|1813.24|1795.44|1813.82|1796.02|1813.15|1795.35|18
1649871560000|2022-04-13 17:39:20|1813.23|1795.43|1813.37|1795.57|1813.4|1795.6|1813.18|1795.38|19
1649871570000|2022-04-13 17:39:30|1813.29|1795.49|1813.35|1795.55|1813.45|1795.65|1813.26|1795.46|24
1649871580000|2022-04-13 17:39:40|1813.51|1795.71|1812.76|1794.96|1813.51|1795.71|1812.68|1794.88|21
1649871590000|2022-04-13 17:39:50|1812.77|1794.97|1813.48|1795.68|1813.48|1795.68|1812.77|1794.97|10
1649871600000|2022-04-13 17:40:00|1813.47|1795.67|1813.45|1795.65|1813.6|1795.8|1813.33|1795.53|12
1649871610000|2022-04-13 17:40:10|1813.46|1795.66|1813.3|1795.5|1813.46|1795.66|1813.3|1795.5|9
1649871620000|2022-04-13 17:40:20|1813.31|1795.51|1813.55|1795.75|1813.55|1795.75|1813.29|1795.49|11
1649871630000|2022-04-13 17:40:30|1813.46|1795.66|1813.57|1795.77|1813.57|1795.77|1813.38|1795.58|10
1649871640000|2022-04-13 17:40:40|1813.38|1795.58|1813.46|1795.66|1813.55|1795.75|1813.38|1795.58|14
1649871650000|2022-04-13 17:40:50|1813.44|1795.64|1813.49|1795.69|1813.55|1795.75|1813.36|1795.56|17
1649871660000|2022-04-13 17:41:00|1813.42|1795.62|1812.71|1794.91|1813.43|1795.63|1812.68|1794.88|17
1649871670000|2022-04-13 17:41:10|1812.72|1794.92|1812.63|1794.83|1812.72|1794.92|1812.52|1794.72|15
1649871680000|2022-04-13 17:41:20|1812.65|1794.85|1812.5|1794.7|1812.65|1794.85|1812.49|1794.69|8
1649871690000|2022-04-13 17:41:30|1812.4|1794.6|1812.37|1794.57|1812.4|1794.6|1812.33|1794.53|5
1649871700000|2022-04-13 17:41:40|1812.38|1794.58|1812.45|1794.65|1812.46|1794.66|1812.35|1794.55|12
1649871710000|2022-04-13 17:41:50|1812.46|1794.66|1812.63|1794.83|1812.63|1794.83|1812.43|1794.63|10
1649871720000|2022-04-13 17:42:00|1812.67|1794.87|1812.59|1794.79|1812.67|1794.87|1812.53|1794.73|14
1649871730000|2022-04-13 17:42:10|1812.63|1794.83|1812.48|1794.68|1812.63|1794.83|1812.45|1794.65|14
1649871740000|2022-04-13 17:42:20|1812.46|1794.66|1812.5|1794.7|1812.54|1794.74|1812.46|1794.66|11
1649871750000|2022-04-13 17:42:30|1812.39|1794.59|1812.45|1794.65|1812.47|1794.67|1812.38|1794.58|11
1649871760000|2022-04-13 17:42:40|1812.46|1794.66|1812.4|1794.6|1812.46|1794.66|1812.38|1794.58|6
1649871770000|2022-04-13 17:42:50|1812.39|1794.59|1812.38|1794.58|1812.4|1794.6|1812.34|1794.54|9
1649871780000|2022-04-13 17:43:00|1812.39|1794.59|1812.45|1794.65|1812.46|1794.66|1812.34|1794.54|11
1649871790000|2022-04-13 17:43:10|1812.5|1794.7|1812.45|1794.65|1812.56|1794.76|1812.45|1794.65|5
1649871800000|2022-04-13 17:43:20|1812.44|1794.64|1812.01|1794.21|1812.45|1794.65|1811.84|1794.04|10
1649871810000|2022-04-13 17:43:30|1811.75|1793.95|1811.71|1793.91|1811.97|1794.17|1811.5|1793.7|11
1649871820000|2022-04-13 17:43:40|1811.7|1793.9|1811.71|1793.91|1811.71|1793.91|1811.49|1793.69|4
1649871830000|2022-04-13 17:43:50|1811.76|1793.96|1811.75|1793.95|1811.76|1793.96|1811.75|1793.95|2
1649871840000|2022-04-13 17:44:00|1811.76|1793.96|1812.2|1794.4|1812.24|1794.44|1811.76|1793.96|12
1649871850000|2022-04-13 17:44:10|1811.99|1794.19|1812.07|1794.27|1812.11|1794.31|1811.64|1793.84|5
1649871860000|2022-04-13 17:44:20|1812.09|1794.29|1812.08|1794.28|1812.23|1794.43|1811.83|1794.03|10
1649871870000|2022-04-13 17:44:30|1812.04|1794.24|1812.32|1794.52|1812.32|1794.52|1811.74|1793.94|9
1649871880000|2022-04-13 17:44:40|1812.28|1794.48|1812.26|1794.46|1812.29|1794.49|1812.06|1794.26|15
1649871890000|2022-04-13 17:44:50|1812.28|1794.48|1811.96|1794.16|1812.29|1794.49|1811.96|1794.16|6
1649871900000|2022-04-13 17:45:00|1811.91|1794.11|1811.98|1794.18|1812.26|1794.46|1811.6|1793.8|18
1649871910000|2022-04-13 17:45:10|1811.93|1794.13|1811.16|1793.36|1811.93|1794.13|1811.16|1793.36|17
1649871920000|2022-04-13 17:45:20|1811.15|1793.35|1811.09|1793.29|1811.23|1793.43|1810.91|1793.11|10
1649871930000|2022-04-13 17:45:30|1811.27|1793.47|1811.21|1793.41|1811.27|1793.47|1810.95|1793.15|8
1649871940000|2022-04-13 17:45:40|1811.15|1793.35|1811.54|1793.74|1811.58|1793.78|1811.04|1793.24|20
1649871950000|2022-04-13 17:45:50|1811.4|1793.6|1811.68|1793.88|1811.68|1793.88|1811.4|1793.6|17
1649871960000|2022-04-13 17:46:00|1811.69|1793.89|1811.81|1794.01|1811.82|1794.02|1811.49|1793.69|11
1649871970000|2022-04-13 17:46:10|1811.8|1794|1815.4|1797.6|1815.85|1798.05|1811.8|1794|24
1649871980000|2022-04-13 17:46:20|1815.64|1797.84|1817.49|1799.69|1818.64|1800.84|1815.64|1797.84|33
1649871990000|2022-04-13 17:46:30|1817.5|1799.7|1817.36|1799.56|1817.67|1799.87|1816.46|1798.66|27
1649872000000|2022-04-13 17:46:40|1817.38|1799.58|1816.46|1798.66|1818.27|1800.47|1816.4|1798.6|33
1649872010000|2022-04-13 17:46:50|1816.42|1798.62|1815.79|1797.99|1816.42|1798.62|1815.02|1797.22|31
1649872020000|2022-04-13 17:47:00|1815.71|1797.91|1815.55|1797.75|1815.94|1798.14|1815.45|1797.65|23
1649872030000|2022-04-13 17:47:10|1815.56|1797.76|1815.1|1797.3|1815.6|1797.8|1814.84|1797.04|17
1649872040000|2022-04-13 17:47:20|1815.05|1797.25|1813.24|1795.44|1815.05|1797.25|1813.19|1795.39|15
1649872050000|2022-04-13 17:47:30|1813.16|1795.36|1812.9|1795.1|1813.24|1795.44|1812.73|1794.93|18
1649872060000|2022-04-13 17:47:40|1812.88|1795.08|1813.71|1795.91|1813.71|1795.91|1812.88|1795.08|26
1649872070000|2022-04-13 17:47:50|1813.77|1795.97|1813.88|1796.08|1814.35|1796.55|1813.7|1795.9|17
1649872080000|2022-04-13 17:48:00|1813.83|1796.03|1813.27|1795.47|1814.08|1796.28|1813.17|1795.37|16
1649872090000|2022-04-13 17:48:10|1813.37|1795.57|1813.64|1795.84|1813.64|1795.84|1812.88|1795.08|19
1649872100000|2022-04-13 17:48:20|1813.65|1795.85|1813.24|1795.44|1813.65|1795.85|1812.99|1795.19|14
1649872110000|2022-04-13 17:48:30|1813.05|1795.25|1813.4|1795.6|1813.49|1795.69|1812.96|1795.16|16
1649872120000|2022-04-13 17:48:40|1813.49|1795.69|1813.71|1795.91|1813.76|1795.96|1813.46|1795.66|9
1649872130000|2022-04-13 17:48:50|1813.7|1795.9|1814.09|1796.29|1814.09|1796.29|1813.7|1795.9|19
1649872140000|2022-04-13 17:49:00|1813.77|1795.97|1814.12|1796.32|1814.12|1796.32|1813.77|1795.97|13
1649872150000|2022-04-13 17:49:10|1814.17|1796.37|1814.21|1796.41|1814.21|1796.41|1813.97|1796.17|10
1649872160000|2022-04-13 17:49:20|1814.36|1796.56|1814.65|1796.85|1814.66|1796.86|1814.36|1796.56|10
1649872170000|2022-04-13 17:49:30|1814.45|1796.65|1814.27|1796.47|1814.45|1796.65|1814.27|1796.47|3
1649872180000|2022-04-13 17:49:40|1814.25|1796.45|1813.99|1796.19|1814.25|1796.45|1813.99|1796.19|4
1649872190000|2022-04-13 17:49:50|1814.14|1796.34|1814.42|1796.62|1814.42|1796.62|1814.05|1796.25|20
1649872200000|2022-04-13 17:50:00|1814.41|1796.61|1814.69|1796.89|1814.86|1797.06|1814.41|1796.61|16
1649872210000|2022-04-13 17:50:10|1814.79|1796.99|1814.32|1796.52|1814.79|1796.99|1814.27|1796.47|16
1649872220000|2022-04-13 17:50:20|1814.3|1796.5|1814.45|1796.65|1814.45|1796.65|1814.14|1796.34|6
1649872230000|2022-04-13 17:50:30|1814.51|1796.71|1814.7|1796.9|1814.72|1796.92|1814.44|1796.64|14
1649872240000|2022-04-13 17:50:40|1814.79|1796.99|1814.76|1796.96|1814.79|1796.99|1814.72|1796.92|5
1649872250000|2022-04-13 17:50:50|1814.92|1797.12|1815.61|1797.81|1815.64|1797.84|1814.75|1796.95|24
1649872260000|2022-04-13 17:51:00|1815.64|1797.84|1815.33|1797.53|1815.64|1797.84|1815.24|1797.44|27
1649872270000|2022-04-13 17:51:10|1815.32|1797.52|1815.54|1797.74|1815.54|1797.74|1815.22|1797.42|11
1649872280000|2022-04-13 17:51:20|1815.52|1797.72|1816.16|1798.36|1816.18|1798.38|1815.52|1797.72|19
1649872290000|2022-04-13 17:51:30|1816.21|1798.41|1816.01|1798.21|1816.21|1798.41|1815.95|1798.15|14
1649872300000|2022-04-13 17:51:40|1816.02|1798.22|1816.09|1798.29|1816.18|1798.38|1815.65|1797.85|15
1649872310000|2022-04-13 17:51:50|1816.04|1798.24|1815.62|1797.82|1816.12|1798.32|1815.56|1797.76|13
1649872320000|2022-04-13 17:52:00|1815.61|1797.81|1815.61|1797.81|1815.62|1797.82|1815.6|1797.8|4
1649872330000|2022-04-13 17:52:10|1815.62|1797.82|1816.25|1798.45|1816.25|1798.45|1815.62|1797.82|6
1649872340000|2022-04-13 17:52:20|1816.23|1798.43|1816.21|1798.41|1816.24|1798.44|1815.81|1798.01|8
1649872350000|2022-04-13 17:52:30|1815.81|1798.01|1816.15|1798.35|1816.26|1798.46|1815.81|1798.01|10
1649872360000|2022-04-13 17:52:40|1816.17|1798.37|1816.2|1798.4|1816.21|1798.41|1815.93|1798.13|12
1649872370000|2022-04-13 17:52:50|1816.15|1798.35|1816.17|1798.37|1816.17|1798.37|1816.02|1798.22|8
1649872380000|2022-04-13 17:53:00|1816.19|1798.39|1815.31|1797.51|1816.19|1798.39|1815.17|1797.37|13
1649872390000|2022-04-13 17:53:10|1815.3|1797.5|1815.39|1797.59|1815.41|1797.61|1815.09|1797.29|10
1649872400000|2022-04-13 17:53:20|1815.41|1797.61|1815.47|1797.67|1815.54|1797.74|1815.41|1797.61|12
1649872410000|2022-04-13 17:53:30|1815.51|1797.71|1815.23|1797.43|1815.51|1797.71|1815.23|1797.43|6
1649872420000|2022-04-13 17:53:40|1815.35|1797.55|1815.47|1797.67|1815.47|1797.67|1815.34|1797.54|10
1649872430000|2022-04-13 17:53:50|1815.4|1797.6|1815.38|1797.58|1815.49|1797.69|1815.38|1797.58|6
1649872440000|2022-04-13 17:54:00|1815.41|1797.61|1815.16|1797.36|1815.41|1797.61|1814.75|1796.95|12
1649872450000|2022-04-13 17:54:10|1815.13|1797.33|1815.88|1798.08|1815.92|1798.12|1815.13|1797.33|12
1649872460000|2022-04-13 17:54:20|1815.92|1798.12|1815.72|1797.92|1816.15|1798.35|1815.72|1797.92|12
1649872470000|2022-04-13 17:54:30|1815.67|1797.87|1815.4|1797.6|1815.68|1797.88|1815.4|1797.6|11
1649872480000|2022-04-13 17:54:40|1815.45|1797.65|1815.4|1797.6|1815.45|1797.65|1815.4|1797.6|8
1649872490000|2022-04-13 17:54:50|1815.45|1797.65|1815.43|1797.63|1815.45|1797.65|1815.43|1797.63|2
1649872500000|2022-04-13 17:55:00|1815.24|1797.44|1814.88|1797.08|1815.26|1797.46|1814.86|1797.06|5
1649872510000|2022-04-13 17:55:10|1814.86|1797.06|1814.95|1797.15|1814.95|1797.15|1814.82|1797.02|6
1649872520000|2022-04-13 17:55:20|1814.7|1796.9|1814.7|1796.9|1814.81|1797.01|1814.7|1796.9|4
1649872530000|2022-04-13 17:55:30|1814.75|1796.95|1814.98|1797.18|1814.98|1797.18|1814.75|1796.95|8
1649872540000|2022-04-13 17:55:40|1814.99|1797.19|1815.28|1797.48|1815.39|1797.59|1814.9|1797.1|12
1649872550000|2022-04-13 17:55:50|1815.33|1797.53|1814.88|1797.08|1815.33|1797.53|1814.87|1797.07|12
1649872560000|2022-04-13 17:56:00|1814.67|1796.87|1815.06|1797.26|1815.17|1797.37|1814.67|1796.87|9
1649872570000|2022-04-13 17:56:10|1814.89|1797.09|1815.25|1797.45|1815.25|1797.45|1814.78|1796.98|13
1649872580000|2022-04-13 17:56:20|1815.24|1797.44|1814.83|1797.03|1815.24|1797.44|1814.82|1797.02|9
1649872590000|2022-04-13 17:56:30|1814.68|1796.88|1814.67|1796.87|1814.78|1796.98|1814.62|1796.82|9
1649872600000|2022-04-13 17:56:40|1814.84|1797.04|1814.45|1796.65|1815.11|1797.31|1814.45|1796.65|12
1649872610000|2022-04-13 17:56:50|1814.52|1796.72|1815.02|1797.22|1815.02|1797.22|1814.52|1796.72|5
1649872620000|2022-04-13 17:57:00|1814.85|1797.05|1815.39|1797.59|1815.4|1797.6|1814.75|1796.95|10
1649872630000|2022-04-13 17:57:10|1815.42|1797.62|1815.82|1798.02|1815.88|1798.08|1815.42|1797.62|12
1649872640000|2022-04-13 17:57:20|1815.81|1798.01|1815.77|1797.97|1815.84|1798.04|1815.6|1797.8|18
1649872650000|2022-04-13 17:57:30|1815.64|1797.84|1815.09|1797.29|1815.78|1797.98|1815.09|1797.29|20
1649872660000|2022-04-13 17:57:40|1815.13|1797.33|1815.03|1797.23|1815.13|1797.33|1814.9|1797.1|8
1649872670000|2022-04-13 17:57:50|1815.05|1797.25|1815.18|1797.38|1815.3|1797.5|1814.97|1797.17|9
1649872680000|2022-04-13 17:58:00|1815.04|1797.24|1815.12|1797.32|1815.12|1797.32|1814.92|1797.12|5
1649872690000|2022-04-13 17:58:10|1815.07|1797.27|1815.25|1797.45|1815.25|1797.45|1814.83|1797.03|15
1649872700000|2022-04-13 17:58:20|1815.19|1797.39|1815.23|1797.43|1815.32|1797.52|1815.11|1797.31|12
1649872710000|2022-04-13 17:58:30|1815.1|1797.3|1814.96|1797.16|1815.18|1797.38|1814.92|1797.12|14
1649872720000|2022-04-13 17:58:40|1814.91|1797.11|1813.78|1795.98|1814.96|1797.16|1813.74|1795.94|21
1649872730000|2022-04-13 17:58:50|1813.7|1795.9|1813.84|1796.04|1813.84|1796.04|1813.7|1795.9|3
1649872740000|2022-04-13 17:59:00|1813.78|1795.98|1814.52|1796.72|1814.52|1796.72|1813.7|1795.9|20
1649872750000|2022-04-13 17:59:10|1814.77|1796.97|1815.64|1797.84|1815.64|1797.84|1814.77|1796.97|20
1649872760000|2022-04-13 17:59:20|1815.63|1797.83|1815.98|1798.18|1816.28|1798.48|1815.63|1797.83|17
1649872770000|2022-04-13 17:59:30|1815.97|1798.17|1815.82|1798.02|1816.16|1798.36|1815.79|1797.99|21
1649872780000|2022-04-13 17:59:40|1815.83|1798.03|1816.4|1798.6|1816.4|1798.6|1815.83|1798.03|27
1649872790000|2022-04-13 17:59:50|1816.39|1798.59|1816.09|1798.29|1816.39|1798.59|1815.99|1798.19|21
1649872800000|2022-04-13 18:00:00|1816.12|1798.32|1815.25|1797.45|1816.19|1798.39|1815.19|1797.39|29
1649872810000|2022-04-13 18:00:10|1815.24|1797.44|1814.88|1797.08|1815.31|1797.51|1814.88|1797.08|13
1649872820000|2022-04-13 18:00:20|1814.81|1797.01|1814.5|1796.7|1814.85|1797.05|1814.47|1796.67|15
1649872830000|2022-04-13 18:00:30|1814.47|1796.67|1814.68|1796.88|1814.68|1796.88|1814.41|1796.61|20
1649872840000|2022-04-13 18:00:40|1814.69|1796.89|1814.71|1796.91|1814.74|1796.94|1814.66|1796.86|13
1649872850000|2022-04-13 18:00:50|1814.7|1796.9|1814.24|1796.44|1814.83|1797.03|1814.24|1796.44|20
1649872860000|2022-04-13 18:01:00|1814.23|1796.43|1814.12|1796.32|1814.23|1796.43|1813.78|1795.98|19
1649872870000|2022-04-13 18:01:10|1814.13|1796.33|1814.21|1796.41|1814.4|1796.6|1813.79|1795.99|10
1649872890000|2022-04-13 18:01:30|1814.15|1796.35|1814.15|1796.35|1814.18|1796.38|1814.09|1796.29|5
1649872900000|2022-04-13 18:01:40|1814.16|1796.36|1813.94|1796.14|1814.18|1796.38|1813.91|1796.11|9
1649872910000|2022-04-13 18:01:50|1813.97|1796.17|1813.97|1796.17|1813.97|1796.17|1813.97|1796.17|1
1649872920000|2022-04-13 18:02:00|1813.7|1795.9|1814.22|1796.42|1814.22|1796.42|1813.7|1795.9|7
1649872930000|2022-04-13 18:02:10|1813.82|1796.02|1814.3|1796.5|1814.32|1796.52|1813.82|1796.02|12
1649872940000|2022-04-13 18:02:20|1814.31|1796.51|1814.39|1796.59|1814.43|1796.63|1814.26|1796.46|17
1649872950000|2022-04-13 18:02:30|1814.26|1796.46|1814.03|1796.23|1814.26|1796.46|1813.75|1795.95|8
1649872960000|2022-04-13 18:02:40|1814|1796.2|1813.88|1796.08|1814.03|1796.23|1813.8|1796|8
1649872970000|2022-04-13 18:02:50|1813.7|1795.9|1813.21|1795.41|1813.91|1796.11|1813.21|1795.41|11
1649872980000|2022-04-13 18:03:00|1813.22|1795.42|1813.02|1795.22|1813.22|1795.42|1812.8|1795|17
1649872990000|2022-04-13 18:03:10|1813.01|1795.21|1813.18|1795.38|1813.18|1795.38|1812.83|1795.03|14
1649873000000|2022-04-13 18:03:20|1813.1|1795.3|1813.45|1795.65|1813.56|1795.76|1813.1|1795.3|12
1649873010000|2022-04-13 18:03:30|1813.86|1796.06|1812.93|1795.13|1813.86|1796.06|1812.78|1794.98|26
1649873020000|2022-04-13 18:03:40|1812.98|1795.18|1812.87|1795.07|1812.98|1795.18|1812.5|1794.7|11
1649873030000|2022-04-13 18:03:50|1812.78|1794.98|1812.89|1795.09|1812.94|1795.14|1812.78|1794.98|13
1649873040000|2022-04-13 18:04:00|1812.87|1795.07|1813.57|1795.77|1813.57|1795.77|1812.53|1794.73|19
1649873050000|2022-04-13 18:04:10|1813.55|1795.75|1813.75|1795.95|1813.76|1795.96|1813.55|1795.75|16
1649873060000|2022-04-13 18:04:20|1813.77|1795.97|1814.17|1796.37|1814.17|1796.37|1813.58|1795.78|24
1649873070000|2022-04-13 18:04:30|1814.18|1796.38|1814.51|1796.71|1814.58|1796.78|1814.18|1796.38|17
1649873080000|2022-04-13 18:04:40|1814.92|1797.12|1814.72|1796.92|1814.97|1797.17|1814.63|1796.83|14
1649873090000|2022-04-13 18:04:50|1814.74|1796.94|1814.68|1796.88|1814.8|1797|1814.68|1796.88|16
1649873100000|2022-04-13 18:05:00|1814.69|1796.89|1814.35|1796.55|1814.69|1796.89|1814.35|1796.55|10
1649873110000|2022-04-13 18:05:10|1814.34|1796.54|1814.3|1796.5|1814.34|1796.54|1813.94|1796.14|8
1649873120000|2022-04-13 18:05:20|1814.31|1796.51|1814.63|1796.83|1814.63|1796.83|1814.25|1796.45|9
1649873130000|2022-04-13 18:05:30|1814.65|1796.85|1814.91|1797.11|1815.09|1797.29|1814.65|1796.85|20
1649873140000|2022-04-13 18:05:40|1814.75|1796.95|1815.2|1797.4|1815.2|1797.4|1814.75|1796.95|11
1649873150000|2022-04-13 18:05:50|1815.19|1797.39|1815.19|1797.39|1815.19|1797.39|1815.19|1797.39|1
1649873160000|2022-04-13 18:06:00|1815.14|1797.34|1816.14|1798.34|1816.53|1798.73|1815.14|1797.34|22
1649873170000|2022-04-13 18:06:10|1816.22|1798.42|1817.11|1799.31|1817.11|1799.31|1816.22|1798.42|13
1649873180000|2022-04-13 18:06:20|1817.23|1799.43|1817.84|1800.04|1818.18|1800.38|1817.23|1799.43|13
1649873190000|2022-04-13 18:06:30|1817.88|1800.08|1817.88|1800.08|1817.97|1800.17|1817.72|1799.92|10
1649873200000|2022-04-13 18:06:40|1817.9|1800.1|1818.46|1800.66|1818.46|1800.66|1817.9|1800.1|4
1649873210000|2022-04-13 18:06:50|1818.51|1800.71|1819.09|1801.29|1819.23|1801.43|1818.5|1800.7|12
1649873220000|2022-04-13 18:07:00|1819.06|1801.26|1818.68|1800.88|1819.31|1801.51|1818.68|1800.88|15
1649873230000|2022-04-13 18:07:10|1818.65|1800.85|1818.5|1800.7|1818.65|1800.85|1818.31|1800.51|8
1649873240000|2022-04-13 18:07:20|1818.6|1800.8|1819.7|1801.9|1819.7|1801.9|1818.6|1800.8|5
1649873250000|2022-04-13 18:07:30|1819.45|1801.65|1819.4|1801.6|1819.7|1801.9|1819.4|1801.6|4
1649873260000|2022-04-13 18:07:40|1819.35|1801.55|1819.4|1801.6|1819.42|1801.62|1819.35|1801.55|9
1649873270000|2022-04-13 18:07:50|1819.38|1801.58|1819.38|1801.58|1819.4|1801.6|1819.38|1801.58|8
1649873280000|2022-04-13 18:08:00|1819.4|1801.6|1819.12|1801.32|1819.4|1801.6|1818.9|1801.1|17
1649873290000|2022-04-13 18:08:10|1819.18|1801.38|1820.21|1802.41|1820.3|1802.5|1819.18|1801.38|16
1649873300000|2022-04-13 18:08:20|1820.18|1802.38|1820.4|1802.6|1820.71|1802.91|1820.18|1802.38|12
1649873310000|2022-04-13 18:08:30|1820.41|1802.61|1820.8|1803|1820.8|1803|1820.41|1802.61|12
1649873320000|2022-04-13 18:08:40|1820.48|1802.68|1820.65|1802.85|1820.8|1803|1820.4|1802.6|7
1649873330000|2022-04-13 18:08:50|1820.5|1802.7|1820.66|1802.86|1821.32|1803.52|1820.4|1802.6|18
1649873340000|2022-04-13 18:09:00|1820.47|1802.67|1820.52|1802.72|1820.7|1802.9|1820.47|1802.67|12
1649873350000|2022-04-13 18:09:10|1820.66|1802.86|1820.65|1802.85|1820.79|1802.99|1820.07|1802.27|20
1649873360000|2022-04-13 18:09:20|1820.73|1802.93|1820.62|1802.82|1820.8|1803|1820.62|1802.82|9
1649873370000|2022-04-13 18:09:30|1820.5|1802.7|1820.29|1802.49|1820.52|1802.72|1820.25|1802.45|10
1649873380000|2022-04-13 18:09:40|1820.39|1802.59|1820.49|1802.69|1820.52|1802.72|1820.39|1802.59|11
1649873390000|2022-04-13 18:09:50|1820.52|1802.72|1820.58|1802.78|1820.59|1802.79|1820.52|1802.72|4
1649873400000|2022-04-13 18:10:00|1820.56|1802.76|1820.52|1802.72|1820.64|1802.84|1820.31|1802.51|13
1649873410000|2022-04-13 18:10:10|1820.54|1802.74|1820.57|1802.77|1821.35|1803.55|1820.54|1802.74|12
1649873420000|2022-04-13 18:10:20|1820.35|1802.55|1820.51|1802.71|1820.51|1802.71|1820.27|1802.47|8
1649873430000|2022-04-13 18:10:30|1820.53|1802.73|1820.5|1802.7|1820.67|1802.87|1820.5|1802.7|10
1649873440000|2022-04-13 18:10:40|1820.4|1802.6|1820.88|1803.08|1820.95|1803.15|1820.4|1802.6|15
1649873450000|2022-04-13 18:10:50|1820.9|1803.1|1824.05|1806.25|1824.05|1806.25|1820.9|1803.1|18
1649873460000|2022-04-13 18:11:00|1823.95|1806.15|1823.96|1806.16|1823.96|1806.16|1823.4|1805.6|15
1649873470000|2022-04-13 18:11:10|1823.86|1806.06|1823.48|1805.68|1823.94|1806.14|1823.38|1805.58|20
1649873480000|2022-04-13 18:11:20|1823.5|1805.7|1823.12|1805.32|1823.6|1805.8|1823.12|1805.32|19
1649873490000|2022-04-13 18:11:30|1822.98|1805.18|1822.84|1805.04|1823.03|1805.23|1822.7|1804.9|8
1649873500000|2022-04-13 18:11:40|1822.43|1804.63|1822.57|1804.77|1822.65|1804.85|1822.43|1804.63|3
1649873510000|2022-04-13 18:11:50|1822.54|1804.74|1822.57|1804.77|1822.69|1804.89|1822.49|1804.69|8
1649873520000|2022-04-13 18:12:00|1822.59|1804.79|1822.88|1805.08|1822.88|1805.08|1822.59|1804.79|6
1649873530000|2022-04-13 18:12:10|1822.86|1805.06|1821.56|1803.76|1822.86|1805.06|1821.51|1803.71|25
1649873540000|2022-04-13 18:12:20|1821.59|1803.79|1821.64|1803.84|1821.68|1803.88|1821.56|1803.76|15
1649873550000|2022-04-13 18:12:30|1821.61|1803.81|1822.05|1804.25|1822.05|1804.25|1821.61|1803.81|6
1649873560000|2022-04-13 18:12:40|1821.95|1804.15|1821.84|1804.04|1821.95|1804.15|1821.39|1803.59|9
1649873570000|2022-04-13 18:12:50|1821.85|1804.05|1822.45|1804.65|1822.46|1804.66|1821.58|1803.78|11
1649873580000|2022-04-13 18:13:00|1822.46|1804.66|1822.1|1804.3|1822.63|1804.83|1821.93|1804.13|18
1649873590000|2022-04-13 18:13:10|1821.82|1804.02|1822.35|1804.55|1822.46|1804.66|1821.82|1804.02|22
1649873600000|2022-04-13 18:13:20|1822.38|1804.58|1822.62|1804.82|1822.62|1804.82|1822.35|1804.55|16
1649873610000|2022-04-13 18:13:30|1822.64|1804.84|1822.91|1805.11|1822.95|1805.15|1822.58|1804.78|16
1649873620000|2022-04-13 18:13:40|1822.92|1805.12|1822.67|1804.87|1822.92|1805.12|1822.56|1804.76|16
1649873630000|2022-04-13 18:13:50|1822.66|1804.86|1822.65|1804.85|1822.7|1804.9|1822.62|1804.82|6
1649873640000|2022-04-13 18:14:00|1822.29|1804.49|1822.35|1804.55|1822.44|1804.64|1822.29|1804.49|10
1649873650000|2022-04-13 18:14:10|1822.43|1804.63|1822.39|1804.59|1822.43|1804.63|1822.35|1804.55|3
1649873660000|2022-04-13 18:14:20|1822.37|1804.57|1823.15|1805.35|1823.15|1805.35|1822.37|1804.57|17
1649873670000|2022-04-13 18:14:30|1823.14|1805.34|1823.6|1805.8|1823.6|1805.8|1823.14|1805.34|16
1649873680000|2022-04-13 18:14:40|1823.86|1806.06|1823.56|1805.76|1823.86|1806.06|1823.56|1805.76|20
1649873690000|2022-04-13 18:14:50|1823.55|1805.75|1823.71|1805.91|1823.72|1805.92|1823.52|1805.72|19
1649873700000|2022-04-13 18:15:00|1823.51|1805.71|1823.54|1805.74|1823.67|1805.87|1823.51|1805.71|15
1649873710000|2022-04-13 18:15:10|1823.57|1805.77|1823.61|1805.81|1823.65|1805.85|1823.5|1805.7|11
1649873720000|2022-04-13 18:15:20|1823.62|1805.82|1823.64|1805.84|1823.81|1806.01|1823.62|1805.82|14
1649873730000|2022-04-13 18:15:30|1823.63|1805.83|1823.9|1806.1|1823.92|1806.12|1823.51|1805.71|13
1649873740000|2022-04-13 18:15:40|1823.8|1806|1823|1805.2|1823.8|1806|1822.95|1805.15|8
1649873750000|2022-04-13 18:15:50|1822.95|1805.15|1822.95|1805.15|1822.95|1805.15|1822.95|1805.15|1
1649873760000|2022-04-13 18:16:00|1822.6|1804.8|1822.65|1804.85|1822.75|1804.95|1822.55|1804.75|13
1649873770000|2022-04-13 18:16:10|1822.63|1804.83|1822.61|1804.81|1822.63|1804.83|1822.5|1804.7|7
1649873780000|2022-04-13 18:16:20|1822.62|1804.82|1822.61|1804.81|1822.63|1804.83|1822.61|1804.81|8
1649873790000|2022-04-13 18:16:30|1822.63|1804.83|1822.6|1804.8|1823.07|1805.27|1822.6|1804.8|18
1649873800000|2022-04-13 18:16:40|1822.58|1804.78|1822.59|1804.79|1822.62|1804.82|1822.57|1804.77|13
1649873810000|2022-04-13 18:16:50|1822.58|1804.78|1822.49|1804.69|1822.58|1804.78|1822.24|1804.44|18
1649873820000|2022-04-13 18:17:00|1822.48|1804.68|1822.77|1804.97|1822.77|1804.97|1822.38|1804.58|13
1649873830000|2022-04-13 18:17:10|1822.81|1805.01|1823.19|1805.39|1823.2|1805.4|1822.79|1804.99|18
1649873840000|2022-04-13 18:17:20|1823.13|1805.33|1822.77|1804.97|1823.2|1805.4|1822.72|1804.92|11
1649873860000|2022-04-13 18:17:40|1822.76|1804.96|1822.77|1804.97|1822.8|1805|1822.74|1804.94|12
1649873870000|2022-04-13 18:17:50|1822.8|1805|1822.8|1805|1822.88|1805.08|1822.73|1804.93|12
1649873880000|2022-04-13 18:18:00|1822.83|1805.03|1822.63|1804.83|1822.83|1805.03|1822.09|1804.29|17
1649873890000|2022-04-13 18:18:10|1822.4|1804.6|1822.65|1804.85|1822.74|1804.94|1822.4|1804.6|14
1649873900000|2022-04-13 18:18:20|1822.64|1804.84|1822.72|1804.92|1822.73|1804.93|1822.44|1804.64|13
1649873910000|2022-04-13 18:18:30|1822.71|1804.91|1822.73|1804.93|1822.74|1804.94|1822.7|1804.9|11
1649873920000|2022-04-13 18:18:40|1822.7|1804.9|1821.92|1804.12|1822.75|1804.95|1821.92|1804.12|16
1649873930000|2022-04-13 18:18:50|1821.97|1804.17|1821.57|1803.77|1821.97|1804.17|1821.1|1803.3|21
1649873940000|2022-04-13 18:19:00|1821.6|1803.8|1822.22|1804.42|1822.22|1804.42|1821.6|1803.8|18
1649873950000|2022-04-13 18:19:10|1822.24|1804.44|1822.67|1804.87|1822.72|1804.92|1822.22|1804.42|19
1649873960000|2022-04-13 18:19:20|1822.7|1804.9|1822.67|1804.87|1822.7|1804.9|1822.51|1804.71|18
1649873970000|2022-04-13 18:19:30|1822.68|1804.88|1823.15|1805.35|1823.15|1805.35|1822.6|1804.8|9
1649873980000|2022-04-13 18:19:40|1823.13|1805.33|1823.7|1805.9|1823.94|1806.14|1823.13|1805.33|22
1649873990000|2022-04-13 18:19:50|1823.68|1805.88|1824.1|1806.3|1824.12|1806.32|1823.68|1805.88|22
1649874000000|2022-04-13 18:20:00|1823.91|1806.11|1823.98|1806.18|1824.1|1806.3|1823.6|1805.8|12
1649874010000|2022-04-13 18:20:10|1824.13|1806.33|1824.5|1806.7|1824.61|1806.81|1824.09|1806.29|18
1649874020000|2022-04-13 18:20:20|1824.47|1806.67|1824.5|1806.7|1824.5|1806.7|1824.47|1806.67|2
1649874030000|2022-04-13 18:20:30|1824.6|1806.8|1826.51|1808.71|1826.51|1808.71|1824.5|1806.7|16
1649874040000|2022-04-13 18:20:40|1826.4|1808.6|1827.4|1809.6|1827.42|1809.62|1826.13|1808.33|13
1649874050000|2022-04-13 18:20:50|1827.41|1809.61|1828.4|1810.6|1828.4|1810.6|1827.4|1809.6|5
1649874060000|2022-04-13 18:21:00|1828.14|1810.34|1828.4|1810.6|1828.4|1810.6|1827.55|1809.75|12
1649874070000|2022-04-13 18:21:10|1828.27|1810.47|1827.92|1810.12|1828.27|1810.47|1827.55|1809.75|20
1649874080000|2022-04-13 18:21:20|1827.93|1810.13|1827.55|1809.75|1827.93|1810.13|1827.55|1809.75|11
1649874090000|2022-04-13 18:21:30|1827.56|1809.76|1827.55|1809.75|1827.56|1809.76|1827.55|1809.75|2
1649874100000|2022-04-13 18:21:40|1827.44|1809.64|1827.55|1809.75|1827.55|1809.75|1826.95|1809.15|12
1649874110000|2022-04-13 18:21:50|1827.5|1809.7|1827.2|1809.4|1827.55|1809.75|1827|1809.2|5
1649874120000|2022-04-13 18:22:00|1827.18|1809.38|1827.15|1809.35|1827.33|1809.53|1827.08|1809.28|12
1649874130000|2022-04-13 18:22:10|1827.05|1809.25|1826.99|1809.19|1827.1|1809.3|1826.43|1808.63|26
1649874140000|2022-04-13 18:22:20|1826.94|1809.14|1826.95|1809.15|1826.97|1809.17|1826.94|1809.14|5
1649874150000|2022-04-13 18:22:30|1826.92|1809.12|1826.87|1809.07|1826.92|1809.12|1826.8|1809|4
1649874160000|2022-04-13 18:22:40|1826.9|1809.1|1826.48|1808.68|1826.94|1809.14|1826.45|1808.65|8
1649874170000|2022-04-13 18:22:50|1826.55|1808.75|1825.59|1807.79|1826.55|1808.75|1825.57|1807.77|18
1649874180000|2022-04-13 18:23:00|1825.58|1807.78|1825.53|1807.73|1825.58|1807.78|1825.27|1807.47|16
1649874190000|2022-04-13 18:23:10|1825.54|1807.74|1825.67|1807.87|1826|1808.2|1825.54|1807.74|17
1649874200000|2022-04-13 18:23:20|1825.7|1807.9|1825.62|1807.82|1826.04|1808.24|1825.54|1807.74|19
1649874210000|2022-04-13 18:23:30|1825.83|1808.03|1825.57|1807.77|1825.86|1808.06|1825.57|1807.77|9
1649874220000|2022-04-13 18:23:40|1825.58|1807.78|1824.87|1807.07|1825.58|1807.78|1824.85|1807.05|14
1649874230000|2022-04-13 18:23:50|1824.88|1807.08|1825.48|1807.68|1825.48|1807.68|1824.83|1807.03|16
1649874240000|2022-04-13 18:24:00|1825.43|1807.63|1825.99|1808.19|1826.24|1808.44|1825.43|1807.63|18
1649874250000|2022-04-13 18:24:10|1825.97|1808.17|1825.72|1807.92|1826.07|1808.27|1825.72|1807.92|18
1649874260000|2022-04-13 18:24:20|1825.62|1807.82|1825.72|1807.92|1826.03|1808.23|1825.6|1807.8|19
1649874270000|2022-04-13 18:24:30|1826.23|1808.43|1826.58|1808.78|1826.61|1808.81|1826.23|1808.43|17
1649874280000|2022-04-13 18:24:40|1826.62|1808.82|1827|1809.2|1827.36|1809.56|1826.48|1808.68|21
1649874290000|2022-04-13 18:24:50|1827.02|1809.22|1827.12|1809.32|1827.13|1809.33|1827.02|1809.22|15
1649874300000|2022-04-13 18:25:00|1827.04|1809.24|1827.86|1810.06|1827.86|1810.06|1827.01|1809.21|28
1649874310000|2022-04-13 18:25:10|1827.89|1810.09|1827.53|1809.73|1827.89|1810.09|1827.45|1809.65|24
1649874320000|2022-04-13 18:25:20|1827.6|1809.8|1827.62|1809.82|1827.75|1809.95|1827.01|1809.21|26
1649874330000|2022-04-13 18:25:30|1827.61|1809.81|1827.89|1810.09|1827.89|1810.09|1827.48|1809.68|20
1649874340000|2022-04-13 18:25:40|1827.9|1810.1|1827.58|1809.78|1827.95|1810.15|1827.5|1809.7|15
1649874350000|2022-04-13 18:25:50|1827.51|1809.71|1826.88|1809.08|1827.54|1809.74|1826.88|1809.08|19
1649874360000|2022-04-13 18:26:00|1826.89|1809.09|1827.85|1810.05|1828.4|1810.6|1826.75|1808.95|17
1649874370000|2022-04-13 18:26:10|1827.95|1810.15|1827.9|1810.1|1827.95|1810.15|1827.9|1810.1|2
1649874380000|2022-04-13 18:26:20|1828.09|1810.29|1828.35|1810.55|1828.4|1810.6|1828.09|1810.29|6
1649874390000|2022-04-13 18:26:30|1828.4|1810.6|1828.4|1810.6|1828.4|1810.6|1828.37|1810.57|3
1649874400000|2022-04-13 18:26:40|1828.9|1811.1|1828.9|1811.1|1829.12|1811.32|1828.7|1810.9|7
1649874410000|2022-04-13 18:26:50|1829.03|1811.23|1828.85|1811.05|1829.03|1811.23|1828.8|1811|4
1649874420000|2022-04-13 18:27:00|1828.73|1810.93|1828.85|1811.05|1828.85|1811.05|1828.73|1810.93|4
1649874430000|2022-04-13 18:27:10|1828.68|1810.88|1828.75|1810.95|1829.4|1811.6|1828.68|1810.88|15
1649874440000|2022-04-13 18:27:20|1828.88|1811.08|1828.9|1811.1|1829.09|1811.29|1828.75|1810.95|9
1649874450000|2022-04-13 18:27:30|1828.78|1810.98|1828.8|1811|1828.8|1811|1828.78|1810.98|2
1649874460000|2022-04-13 18:27:40|1828.55|1810.75|1828.6|1810.8|1828.6|1810.8|1828.54|1810.74|5
1649874470000|2022-04-13 18:27:50|1828.5|1810.7|1828.55|1810.75|1828.55|1810.75|1828.5|1810.7|2
1649874480000|2022-04-13 18:28:00|1828.4|1810.6|1828.9|1811.1|1828.9|1811.1|1828.4|1810.6|5
1649874490000|2022-04-13 18:28:10|1828.51|1810.71|1828.6|1810.8|1828.6|1810.8|1828.51|1810.71|3
1649874500000|2022-04-13 18:28:20|1828.56|1810.76|1828.6|1810.8|1828.6|1810.8|1828.56|1810.76|2
1649874510000|2022-04-13 18:28:30|1828.45|1810.65|1828.5|1810.7|1828.5|1810.7|1828.41|1810.61|3
1649874520000|2022-04-13 18:28:40|1828.46|1810.66|1828.55|1810.75|1828.55|1810.75|1828.46|1810.66|2
1649874530000|2022-04-13 18:28:50|1828.56|1810.76|1828.6|1810.8|1828.6|1810.8|1828.56|1810.76|2
1649874540000|2022-04-13 18:29:00|1828.9|1811.1|1828.5|1810.7|1828.9|1811.1|1828.44|1810.64|3
1649874550000|2022-04-13 18:29:10|1828.4|1810.6|1828.37|1810.57|1828.45|1810.65|1828.37|1810.57|3
1649874560000|2022-04-13 18:29:20|1828.45|1810.65|1828.45|1810.65|1828.45|1810.65|1828.45|1810.65|1
1649874570000|2022-04-13 18:29:30|1828.37|1810.57|1828.45|1810.65|1828.45|1810.65|1828.37|1810.57|2
1649874580000|2022-04-13 18:29:40|1828.32|1810.52|1828.45|1810.65|1828.45|1810.65|1828.32|1810.52|2
1649874590000|2022-04-13 18:29:50|1828.41|1810.61|1828.39|1810.59|1828.45|1810.65|1828.36|1810.56|5
1649874600000|2022-04-13 18:30:00|1827.89|1810.09|1828.4|1810.6|1828.4|1810.6|1827.88|1810.08|10
1649874610000|2022-04-13 18:30:10|1828.53|1810.73|1829.4|1811.6|1829.5|1811.7|1828.53|1810.73|12
1649874620000|2022-04-13 18:30:20|1829.29|1811.49|1829.9|1812.1|1829.9|1812.1|1829.29|1811.49|6
1649874630000|2022-04-13 18:30:30|1829.58|1811.78|1829.9|1812.1|1830.09|1812.29|1829.5|1811.7|7
1649874640000|2022-04-13 18:30:40|1829.77|1811.97|1829.9|1812.1|1829.9|1812.1|1829.4|1811.6|5
1649874650000|2022-04-13 18:30:50|1829.4|1811.6|1829.9|1812.1|1829.9|1812.1|1829.4|1811.6|8
1649874660000|2022-04-13 18:31:00|1829.61|1811.81|1829.53|1811.73|1829.9|1812.1|1829.53|1811.73|5
1649874670000|2022-04-13 18:31:10|1829.55|1811.75|1829.25|1811.45|1829.6|1811.8|1829.14|1811.34|15
1649874680000|2022-04-13 18:31:20|1829.27|1811.47|1829.4|1811.6|1829.9|1812.1|1829.27|1811.47|7
1649874690000|2022-04-13 18:31:30|1829.9|1812.1|1829.4|1811.6|1829.9|1812.1|1829.4|1811.6|7
1649874710000|2022-04-13 18:31:50|1829.25|1811.45|1831.4|1813.6|1831.4|1813.6|1829.25|1811.45|17
1649874720000|2022-04-13 18:32:00|1831.32|1813.52|1831.03|1813.23|1831.43|1813.63|1830.67|1812.87|9
1649874730000|2022-04-13 18:32:10|1831.07|1813.27|1830.92|1813.12|1831.07|1813.27|1830.67|1812.87|11
1649874740000|2022-04-13 18:32:20|1830.67|1812.87|1830.67|1812.87|1830.67|1812.87|1830.67|1812.87|1
1649874750000|2022-04-13 18:32:30|1830.65|1812.85|1829.98|1812.18|1830.65|1812.85|1829.98|1812.18|15
1649874760000|2022-04-13 18:32:40|1830.13|1812.33|1830.1|1812.3|1830.2|1812.4|1829.75|1811.95|12
1649874770000|2022-04-13 18:32:50|1830.13|1812.33|1830.1|1812.3|1830.17|1812.37|1829.78|1811.98|18
1649874780000|2022-04-13 18:33:00|1830.05|1812.25|1829.6|1811.8|1830.13|1812.33|1829.6|1811.8|12
1649874790000|2022-04-13 18:33:10|1829.56|1811.76|1829.74|1811.94|1829.74|1811.94|1829.53|1811.73|10
1649874800000|2022-04-13 18:33:20|1829.73|1811.93|1830.03|1812.23|1830.17|1812.37|1829.65|1811.85|25
1649874810000|2022-04-13 18:33:30|1829.99|1812.19|1829.71|1811.91|1830.23|1812.43|1829.71|1811.91|9
1649874820000|2022-04-13 18:33:40|1829.54|1811.74|1829.54|1811.74|1829.54|1811.74|1829.54|1811.74|1
1649874830000|2022-04-13 18:33:50|1829.38|1811.58|1828.75|1810.95|1829.38|1811.58|1828.7|1810.9|8
1649874840000|2022-04-13 18:34:00|1828.73|1810.93|1828.84|1811.04|1828.85|1811.05|1828.73|1810.93|6
1649874850000|2022-04-13 18:34:10|1828.85|1811.05|1828.18|1810.38|1828.85|1811.05|1828.18|1810.38|6
1649874860000|2022-04-13 18:34:20|1828.35|1810.55|1828.38|1810.58|1828.38|1810.58|1828.35|1810.55|2
1649874870000|2022-04-13 18:34:30|1828.39|1810.59|1827.88|1810.08|1828.39|1810.59|1827.87|1810.07|8
1649874880000|2022-04-13 18:34:40|1827.89|1810.09|1827.88|1810.08|1827.89|1810.09|1827.88|1810.08|4
1649874890000|2022-04-13 18:34:50|1827.89|1810.09|1828.09|1810.29|1828.17|1810.37|1827.65|1809.85|7
1649874900000|2022-04-13 18:35:00|1828.14|1810.34|1828.46|1810.66|1828.55|1810.75|1828.09|1810.29|19
1649874910000|2022-04-13 18:35:10|1828.45|1810.65|1828.27|1810.47|1828.58|1810.78|1828.27|1810.47|13
1649874920000|2022-04-13 18:35:20|1828.32|1810.52|1828.32|1810.52|1828.32|1810.52|1828.32|1810.52|1
1649874930000|2022-04-13 18:35:30|1827.68|1809.88|1827.86|1810.06|1827.93|1810.13|1827.68|1809.88|11
1649874940000|2022-04-13 18:35:40|1827.61|1809.81|1827.49|1809.69|1827.66|1809.86|1827.4|1809.6|10
1649874950000|2022-04-13 18:35:50|1827.54|1809.74|1826.95|1809.15|1827.54|1809.74|1826.85|1809.05|5
1649874960000|2022-04-13 18:36:00|1827|1809.2|1827|1809.2|1827|1809.2|1826.88|1809.08|9
1649874970000|2022-04-13 18:36:10|1826.95|1809.15|1827|1809.2|1827|1809.2|1826.95|1809.15|6
1649874980000|2022-04-13 18:36:20|1826.85|1809.05|1826.7|1808.9|1827.49|1809.69|1826.7|1808.9|7
1649874990000|2022-04-13 18:36:30|1826.75|1808.95|1827.84|1810.04|1827.84|1810.04|1826.75|1808.95|20
1649875000000|2022-04-13 18:36:40|1827.83|1810.03|1828.21|1810.41|1828.25|1810.45|1827.82|1810.02|15
1649875010000|2022-04-13 18:36:50|1827.98|1810.18|1828.15|1810.35|1828.27|1810.47|1827.98|1810.18|13
1649875020000|2022-04-13 18:37:00|1828.27|1810.47|1827.9|1810.1|1828.33|1810.53|1827.83|1810.03|19
1649875030000|2022-04-13 18:37:10|1827.95|1810.15|1827.49|1809.69|1827.96|1810.16|1827.49|1809.69|12
1649875040000|2022-04-13 18:37:20|1827.54|1809.74|1828.46|1810.66|1828.46|1810.66|1827.54|1809.74|13
1649875050000|2022-04-13 18:37:30|1828.47|1810.67|1828.9|1811.1|1829.11|1811.31|1828.4|1810.6|15
1649875060000|2022-04-13 18:37:40|1828.96|1811.16|1829.36|1811.56|1829.36|1811.56|1828.96|1811.16|6
1649875070000|2022-04-13 18:37:50|1829.38|1811.58|1829.36|1811.56|1829.38|1811.58|1829.21|1811.41|7
1649875080000|2022-04-13 18:38:00|1828.81|1811.01|1828.11|1810.31|1828.91|1811.11|1828.11|1810.31|15
1649875090000|2022-04-13 18:38:10|1828.06|1810.26|1827.6|1809.8|1828.25|1810.45|1827.6|1809.8|4
1649875100000|2022-04-13 18:38:20|1827.65|1809.85|1827.65|1809.85|1827.65|1809.85|1827.65|1809.85|1
1649875110000|2022-04-13 18:38:30|1827.54|1809.74|1826.71|1808.91|1827.54|1809.74|1826.71|1808.91|11
1649875120000|2022-04-13 18:38:40|1826.74|1808.94|1826.66|1808.86|1826.89|1809.09|1826.64|1808.84|16
1649875130000|2022-04-13 18:38:50|1826.58|1808.78|1826.64|1808.84|1826.9|1809.1|1826.58|1808.78|10
1649875140000|2022-04-13 18:39:00|1826.67|1808.87|1826.84|1809.04|1826.85|1809.05|1826.52|1808.72|18
1649875150000|2022-04-13 18:39:10|1826.76|1808.96|1826.76|1808.96|1826.8|1809|1826.53|1808.73|17
1649875160000|2022-04-13 18:39:20|1826.77|1808.97|1826.85|1809.05|1827.03|1809.23|1826.77|1808.97|15
1649875170000|2022-04-13 18:39:30|1826.86|1809.06|1826.63|1808.83|1826.94|1809.14|1826.6|1808.8|17
1649875180000|2022-04-13 18:39:40|1826.65|1808.85|1826.7|1808.9|1826.72|1808.92|1826.65|1808.85|9
1649875190000|2022-04-13 18:39:50|1826.66|1808.86|1826.66|1808.86|1826.7|1808.9|1826.59|1808.79|12
1649875200000|2022-04-13 18:40:00|1826.67|1808.87|1826.66|1808.86|1826.71|1808.91|1826.66|1808.86|5
1649875210000|2022-04-13 18:40:10|1826.59|1808.79|1826.67|1808.87|1826.71|1808.91|1826.58|1808.78|13
1649875220000|2022-04-13 18:40:20|1826.73|1808.93|1826.68|1808.88|1826.73|1808.93|1826.68|1808.88|11
1649875230000|2022-04-13 18:40:30|1826.69|1808.89|1826.7|1808.9|1826.72|1808.92|1826.64|1808.84|15
1649875240000|2022-04-13 18:40:40|1826.71|1808.91|1826.71|1808.91|1826.75|1808.95|1826.7|1808.9|7
1649875250000|2022-04-13 18:40:50|1826.73|1808.93|1826.69|1808.89|1826.73|1808.93|1826.59|1808.79|10
1649875260000|2022-04-13 18:41:00|1826.68|1808.88|1826.73|1808.93|1826.75|1808.95|1826.68|1808.88|11
1649875270000|2022-04-13 18:41:10|1826.71|1808.91|1826.6|1808.8|1826.71|1808.91|1826.53|1808.73|13
1649875280000|2022-04-13 18:41:20|1826.61|1808.81|1827.32|1809.52|1827.39|1809.59|1826.61|1808.81|19
1649875290000|2022-04-13 18:41:30|1827.28|1809.48|1827.51|1809.71|1827.74|1809.94|1827.28|1809.48|21
1649875300000|2022-04-13 18:41:40|1827.52|1809.72|1827.55|1809.75|1827.6|1809.8|1827.52|1809.72|19
1649875310000|2022-04-13 18:41:50|1827.49|1809.69|1827.5|1809.7|1827.59|1809.79|1827.49|1809.69|14
1649875320000|2022-04-13 18:42:00|1827.53|1809.73|1827.47|1809.67|1827.89|1810.09|1827.47|1809.67|18
1649875330000|2022-04-13 18:42:10|1827.48|1809.68|1827.55|1809.75|1827.85|1810.05|1827.4|1809.6|16
1649875340000|2022-04-13 18:42:20|1827.53|1809.73|1827.38|1809.58|1827.53|1809.73|1827.35|1809.55|3
1649875350000|2022-04-13 18:42:30|1827.35|1809.55|1827.28|1809.48|1827.85|1810.05|1827.28|1809.48|16
1649875360000|2022-04-13 18:42:40|1827.5|1809.7|1827.9|1810.1|1827.9|1810.1|1827.46|1809.66|21
1649875370000|2022-04-13 18:42:50|1827.78|1809.98|1827.65|1809.85|1827.9|1810.1|1827.6|1809.8|11
1649875380000|2022-04-13 18:43:00|1827.64|1809.84|1828.34|1810.54|1828.53|1810.73|1827.57|1809.77|13
1649875390000|2022-04-13 18:43:10|1828.38|1810.58|1828.53|1810.73|1828.59|1810.79|1828.34|1810.54|16
1649875400000|2022-04-13 18:43:20|1828.57|1810.77|1828.57|1810.77|1828.62|1810.82|1828.55|1810.75|20
1649875410000|2022-04-13 18:43:30|1828.61|1810.81|1828.58|1810.78|1828.61|1810.81|1828.29|1810.49|11
1649875420000|2022-04-13 18:43:40|1828.56|1810.76|1829.85|1812.05|1829.85|1812.05|1828.55|1810.75|14
1649875430000|2022-04-13 18:43:50|1829.8|1812|1829.85|1812.05|1829.85|1812.05|1829.42|1811.62|5
1649875440000|2022-04-13 18:44:00|1829.53|1811.73|1829.51|1811.71|1829.85|1812.05|1829.5|1811.7|14
1649875450000|2022-04-13 18:44:10|1829.85|1812.05|1830.25|1812.45|1830.25|1812.45|1829.35|1811.55|7
1649875460000|2022-04-13 18:44:20|1830.4|1812.6|1829.58|1811.78|1830.4|1812.6|1829.49|1811.69|13
1649875470000|2022-04-13 18:44:30|1829.59|1811.79|1829.65|1811.85|1829.65|1811.85|1829.48|1811.68|8
1649875480000|2022-04-13 18:44:40|1829.49|1811.69|1829.46|1811.66|1829.75|1811.95|1829.26|1811.46|16
1649875490000|2022-04-13 18:44:50|1829.75|1811.95|1829.64|1811.84|1829.77|1811.97|1829.53|1811.73|9
1649875500000|2022-04-13 18:45:00|1829.86|1812.06|1829.77|1811.97|1829.86|1812.06|1829.53|1811.73|10
1649875510000|2022-04-13 18:45:10|1829.99|1812.19|1829.56|1811.76|1830.4|1812.6|1829.56|1811.76|6
1649875520000|2022-04-13 18:45:20|1829.64|1811.84|1829.64|1811.84|1829.64|1811.84|1829.64|1811.84|1
1649875530000|2022-04-13 18:45:30|1829.53|1811.73|1829.58|1811.78|1829.58|1811.78|1829.53|1811.73|4
1649875540000|2022-04-13 18:45:40|1829.4|1811.6|1829.29|1811.49|1829.56|1811.76|1829.29|1811.49|3
1649875550000|2022-04-13 18:45:50|1829.41|1811.61|1829.06|1811.26|1829.41|1811.61|1828.91|1811.11|7
1649875560000|2022-04-13 18:46:00|1829.11|1811.31|1828.88|1811.08|1829.11|1811.31|1828.84|1811.04|11
1649875570000|2022-04-13 18:46:10|1828.94|1811.14|1828.93|1811.13|1828.94|1811.14|1828.85|1811.05|5
1649875580000|2022-04-13 18:46:20|1828.81|1811.01|1828.91|1811.11|1828.94|1811.14|1828.81|1811.01|4
1649875590000|2022-04-13 18:46:30|1828.95|1811.15|1829.29|1811.49|1829.4|1811.6|1828.92|1811.12|12
1649875600000|2022-04-13 18:46:40|1829.2|1811.4|1829.29|1811.49|1829.4|1811.6|1829.2|1811.4|4
1649875610000|2022-04-13 18:46:50|1829.53|1811.73|1829.56|1811.76|1829.77|1811.97|1829.53|1811.73|8
1649875620000|2022-04-13 18:47:00|1829.67|1811.87|1829.78|1811.98|1829.78|1811.98|1829.56|1811.76|8
1649875630000|2022-04-13 18:47:10|1829.72|1811.92|1830.06|1812.26|1830.11|1812.31|1829.72|1811.92|23
1649875640000|2022-04-13 18:47:20|1830.4|1812.6|1830.4|1812.6|1830.41|1812.61|1830.35|1812.55|8
1649875650000|2022-04-13 18:47:30|1830.6|1812.8|1830.54|1812.74|1830.6|1812.8|1830.54|1812.74|2
1649875660000|2022-04-13 18:47:40|1830.45|1812.65|1830.52|1812.72|1830.52|1812.72|1830.45|1812.65|6
1649875670000|2022-04-13 18:47:50|1830.53|1812.73|1830.56|1812.76|1830.58|1812.78|1830.52|1812.72|7
1649875680000|2022-04-13 18:48:00|1830.54|1812.74|1830.52|1812.72|1830.54|1812.74|1830.5|1812.7|9
1649875690000|2022-04-13 18:48:10|1830.54|1812.74|1830.5|1812.7|1830.59|1812.79|1830.5|1812.7|7
1649875700000|2022-04-13 18:48:20|1830.52|1812.72|1830.64|1812.84|1830.99|1813.19|1830.52|1812.72|14
1649875710000|2022-04-13 18:48:30|1830.61|1812.81|1831.08|1813.28|1831.19|1813.39|1830.61|1812.81|17
1649875720000|2022-04-13 18:48:40|1830.79|1812.99|1832.59|1814.79|1832.59|1814.79|1830.79|1812.99|18
1649875730000|2022-04-13 18:48:50|1832.69|1814.89|1832.58|1814.78|1832.71|1814.91|1832.33|1814.53|8
1649875740000|2022-04-13 18:49:00|1832.4|1814.6|1832.52|1814.72|1832.69|1814.89|1832.4|1814.6|10
1649875750000|2022-04-13 18:49:10|1832.4|1814.6|1832.46|1814.66|1832.53|1814.73|1832.4|1814.6|8
1649875760000|2022-04-13 18:49:20|1832.43|1814.63|1831.68|1813.88|1832.43|1814.63|1831.66|1813.86|13
1649875770000|2022-04-13 18:49:30|1831.6|1813.8|1831.69|1813.89|1831.73|1813.93|1831.6|1813.8|6
1649875790000|2022-04-13 18:49:50|1831.48|1813.68|1830.58|1812.78|1831.56|1813.76|1830.56|1812.76|14
1649875800000|2022-04-13 18:50:00|1830.54|1812.74|1830.77|1812.97|1830.77|1812.97|1830.46|1812.66|17
1649875810000|2022-04-13 18:50:10|1830.82|1813.02|1831.66|1813.86|1831.66|1813.86|1830.81|1813.01|14
1649875820000|2022-04-13 18:50:20|1831.65|1813.85|1831.52|1813.72|1831.8|1814|1831.52|1813.72|6
1649875830000|2022-04-13 18:50:30|1831.65|1813.85|1831.65|1813.85|1831.65|1813.85|1831.65|1813.85|1
1649875840000|2022-04-13 18:50:40|1831.75|1813.95|1831.75|1813.95|1831.75|1813.95|1831.75|1813.95|1
1649875850000|2022-04-13 18:50:50|1831.8|1814|1831.8|1814|1831.8|1814|1831.8|1814|1
1649875860000|2022-04-13 18:51:00|1831.45|1813.65|1831.48|1813.68|1831.5|1813.7|1831.33|1813.53|14
1649875870000|2022-04-13 18:51:10|1831.5|1813.7|1831.39|1813.59|1831.5|1813.7|1831.38|1813.58|12
1649875880000|2022-04-13 18:51:20|1831.4|1813.6|1831.44|1813.64|1831.44|1813.64|1831.35|1813.55|10
1649875890000|2022-04-13 18:51:30|1831.45|1813.65|1831.93|1814.13|1831.93|1814.13|1831.45|1813.65|8
1649875900000|2022-04-13 18:51:40|1831.89|1814.09|1831.63|1813.83|1832.01|1814.21|1831.63|1813.83|11
1649875910000|2022-04-13 18:51:50|1831.67|1813.87|1831.68|1813.88|1831.71|1813.91|1831.67|1813.87|4
1649875920000|2022-04-13 18:52:00|1831.7|1813.9|1831.59|1813.79|1831.7|1813.9|1831.51|1813.71|4
1649875930000|2022-04-13 18:52:10|1831.67|1813.87|1832.4|1814.6|1832.4|1814.6|1831.67|1813.87|7
1649875940000|2022-04-13 18:52:20|1832.47|1814.67|1833.4|1815.6|1833.4|1815.6|1832.47|1814.67|3
1649875950000|2022-04-13 18:52:30|1833.29|1815.49|1833.4|1815.6|1833.4|1815.6|1833.29|1815.49|2
1649875960000|2022-04-13 18:52:40|1833.41|1815.61|1833.4|1815.6|1833.41|1815.61|1833.4|1815.6|2
1649875970000|2022-04-13 18:52:50|1833.43|1815.63|1833.4|1815.6|1833.43|1815.63|1833.4|1815.6|3
1649875980000|2022-04-13 18:53:00|1833.39|1815.59|1833.4|1815.6|1833.4|1815.6|1833.39|1815.59|2
1649875990000|2022-04-13 18:53:10|1833.42|1815.62|1833.4|1815.6|1833.42|1815.62|1833.4|1815.6|2
1649876000000|2022-04-13 18:53:20|1833.48|1815.68|1833.4|1815.6|1833.48|1815.68|1833.28|1815.48|8
1649876010000|2022-04-13 18:53:30|1833.5|1815.7|1833.4|1815.6|1833.5|1815.7|1833.4|1815.6|5
1649876020000|2022-04-13 18:53:40|1833.5|1815.7|1834.4|1816.6|1834.4|1816.6|1833.4|1815.6|9
1649876030000|2022-04-13 18:53:50|1834.37|1816.57|1834.4|1816.6|1834.4|1816.6|1834.37|1816.57|2
1649876050000|2022-04-13 18:54:10|1834.33|1816.53|1833.61|1815.81|1834.4|1816.6|1833.61|1815.81|9
1649876060000|2022-04-13 18:54:20|1833.56|1815.76|1834.22|1816.42|1834.4|1816.6|1833.55|1815.75|8
1649876070000|2022-04-13 18:54:30|1834.4|1816.6|1833.61|1815.81|1834.4|1816.6|1833.61|1815.81|11
1649876080000|2022-04-13 18:54:40|1833.59|1815.79|1833.58|1815.78|1833.59|1815.79|1833.58|1815.78|2
1649876090000|2022-04-13 18:54:50|1833.33|1815.53|1833.2|1815.4|1833.61|1815.81|1832.95|1815.15|13
1649876100000|2022-04-13 18:55:00|1833.35|1815.55|1831.8|1814|1833.35|1815.55|1831.75|1813.95|25
1649876110000|2022-04-13 18:55:10|1831.85|1814.05|1831.52|1813.72|1831.85|1814.05|1831.52|1813.72|14
1649876120000|2022-04-13 18:55:20|1831.81|1814.01|1832.61|1814.81|1832.61|1814.81|1831.81|1814.01|21
1649876130000|2022-04-13 18:55:30|1832.6|1814.8|1832.63|1814.83|1832.65|1814.85|1832.59|1814.79|14
1649876140000|2022-04-13 18:55:40|1832.64|1814.84|1832.61|1814.81|1832.64|1814.84|1832.6|1814.8|9
1649876150000|2022-04-13 18:55:50|1832.63|1814.83|1832.59|1814.79|1832.65|1814.85|1832.52|1814.72|10
1649876160000|2022-04-13 18:56:00|1832.49|1814.69|1832.6|1814.8|1832.63|1814.83|1832.49|1814.69|7
1649876170000|2022-04-13 18:56:10|1832.48|1814.68|1832.47|1814.67|1832.48|1814.68|1832.4|1814.6|7
1649876180000|2022-04-13 18:56:20|1832.41|1814.61|1831.91|1814.11|1832.41|1814.61|1831.91|1814.11|11
1649876190000|2022-04-13 18:56:30|1832.05|1814.25|1831.76|1813.96|1832.08|1814.28|1831.62|1813.82|17
1649876200000|2022-04-13 18:56:40|1831.78|1813.98|1831.72|1813.92|1831.8|1814|1831.67|1813.87|9
1649876210000|2022-04-13 18:56:50|1831.77|1813.97|1831.35|1813.55|1831.77|1813.97|1831.32|1813.52|5
1649876220000|2022-04-13 18:57:00|1831.32|1813.52|1831.35|1813.55|1831.36|1813.56|1831.3|1813.5|13
1649876230000|2022-04-13 18:57:10|1831.36|1813.56|1831.83|1814.03|1831.92|1814.12|1831.36|1813.56|7
1649876240000|2022-04-13 18:57:20|1831.58|1813.78|1832.34|1814.54|1832.34|1814.54|1831.58|1813.78|12
1649876250000|2022-04-13 18:57:30|1832.32|1814.52|1832.4|1814.6|1832.45|1814.65|1832.32|1814.52|15
1649876260000|2022-04-13 18:57:40|1832.36|1814.56|1831.57|1813.77|1832.36|1814.56|1831.46|1813.66|16
1649876270000|2022-04-13 18:57:50|1831.52|1813.72|1831.53|1813.73|1831.55|1813.75|1831.52|1813.72|7
1649876280000|2022-04-13 18:58:00|1831.5|1813.7|1831.63|1813.83|1831.66|1813.86|1831.5|1813.7|9
1649876290000|2022-04-13 18:58:10|1831.7|1813.9|1831.42|1813.62|1831.7|1813.9|1831.4|1813.6|11
1649876300000|2022-04-13 18:58:20|1831.43|1813.63|1831.5|1813.7|1831.54|1813.74|1831.35|1813.55|22
1649876310000|2022-04-13 18:58:30|1831.49|1813.69|1831.7|1813.9|1831.81|1814.01|1831.49|1813.69|17
1649876320000|2022-04-13 18:58:40|1831.68|1813.88|1831.73|1813.93|1832.12|1814.32|1831.64|1813.84|16
1649876330000|2022-04-13 18:58:50|1831.55|1813.75|1832.42|1814.62|1832.44|1814.64|1831.55|1813.75|25
1649876340000|2022-04-13 18:59:00|1832.43|1814.63|1832.34|1814.54|1832.43|1814.63|1832.26|1814.46|15
1649876350000|2022-04-13 18:59:10|1832.3|1814.5|1832.51|1814.71|1832.53|1814.73|1832.3|1814.5|13
1649876360000|2022-04-13 18:59:20|1832.39|1814.59|1832.49|1814.69|1832.51|1814.71|1832.39|1814.59|12
1649876370000|2022-04-13 18:59:30|1832.48|1814.68|1832.48|1814.68|1832.48|1814.68|1832.46|1814.66|6
1649876380000|2022-04-13 18:59:40|1832.47|1814.67|1833.04|1815.24|1833.04|1815.24|1832.47|1814.67|10
1649876390000|2022-04-13 18:59:50|1833.33|1815.53|1833.44|1815.64|1833.44|1815.64|1833.26|1815.46|16
1649876400000|2022-04-13 19:00:00|1833.5|1815.7|1833.53|1815.73|1833.98|1816.18|1833.37|1815.57|22
1649876410000|2022-04-13 19:00:10|1833.52|1815.72|1833.47|1815.67|1833.62|1815.82|1833.47|1815.67|7
1649876420000|2022-04-13 19:00:20|1833.21|1815.41|1833.06|1815.26|1833.42|1815.62|1832.83|1815.03|9
1649876430000|2022-04-13 19:00:30|1833.16|1815.36|1832.52|1814.72|1833.16|1815.36|1832.52|1814.72|9
1649876440000|2022-04-13 19:00:40|1832.55|1814.75|1831.64|1813.84|1832.57|1814.77|1831.59|1813.79|16
1649876450000|2022-04-13 19:00:50|1831.57|1813.77|1831.18|1813.38|1831.57|1813.77|1831.18|1813.38|10
1649876460000|2022-04-13 19:01:00|1830.82|1813.02|1831.07|1813.27|1831.22|1813.42|1830.82|1813.02|5
1649876470000|2022-04-13 19:01:10|1831.08|1813.28|1831.07|1813.27|1831.08|1813.28|1831.07|1813.27|2
1649876480000|2022-04-13 19:01:20|1831.22|1813.42|1831.22|1813.42|1831.3|1813.5|1831.07|1813.27|10
1649876490000|2022-04-13 19:01:30|1831.21|1813.41|1831.35|1813.55|1831.59|1813.79|1831.16|1813.36|26
1649876500000|2022-04-13 19:01:40|1831.36|1813.56|1831.57|1813.77|1831.63|1813.83|1831.36|1813.56|4
1649876510000|2022-04-13 19:01:50|1831.44|1813.64|1831.64|1813.84|1831.64|1813.84|1831.44|1813.64|4
1649876520000|2022-04-13 19:02:00|1831.57|1813.77|1832.4|1814.6|1832.66|1814.86|1831.57|1813.77|14
1649876530000|2022-04-13 19:02:10|1832.33|1814.53|1832.28|1814.48|1832.4|1814.6|1832.06|1814.26|6
1649876540000|2022-04-13 19:02:20|1831.86|1814.06|1831.79|1813.99|1831.95|1814.15|1831.57|1813.77|12
1649876550000|2022-04-13 19:02:30|1831.95|1814.15|1832.5|1814.7|1832.53|1814.73|1831.79|1813.99|10
1649876560000|2022-04-13 19:02:40|1832.4|1814.6|1831.95|1814.15|1832.5|1814.7|1831.8|1814|16
1649876570000|2022-04-13 19:02:50|1831.46|1813.66|1831.5|1813.7|1831.5|1813.7|1831.46|1813.66|2
1649876580000|2022-04-13 19:03:00|1831.46|1813.66|1832.4|1814.6|1832.4|1814.6|1831.46|1813.66|6
1649876590000|2022-04-13 19:03:10|1832.28|1814.48|1832.4|1814.6|1832.4|1814.6|1832.19|1814.39|5
1649876600000|2022-04-13 19:03:20|1832.28|1814.48|1831.57|1813.77|1832.4|1814.6|1831.57|1813.77|6
1649876610000|2022-04-13 19:03:30|1831.54|1813.74|1831.57|1813.77|1831.57|1813.77|1831.54|1813.74|3
1649876630000|2022-04-13 19:03:50|1831.52|1813.72|1831.57|1813.77|1831.57|1813.77|1831.52|1813.72|2
1649876640000|2022-04-13 19:04:00|1831.38|1813.58|1831.57|1813.77|1831.57|1813.77|1831.15|1813.35|5
1649876670000|2022-04-13 19:04:30|1831.48|1813.68|1830.48|1812.68|1831.48|1813.68|1830.48|1812.68|8
1649876680000|2022-04-13 19:04:40|1830.63|1812.83|1830.75|1812.95|1830.76|1812.96|1830.63|1812.83|12
1649876690000|2022-04-13 19:04:50|1830.74|1812.94|1831.33|1813.53|1831.33|1813.53|1830.7|1812.9|12
1649876700000|2022-04-13 19:05:00|1831.32|1813.52|1831.4|1813.6|1831.55|1813.75|1831.31|1813.51|12
1649876710000|2022-04-13 19:05:10|1831.54|1813.74|1831.54|1813.74|1831.54|1813.74|1831.49|1813.69|4
1649876720000|2022-04-13 19:05:20|1831.5|1813.7|1831.54|1813.74|1831.54|1813.74|1831.5|1813.7|2
1649876730000|2022-04-13 19:05:30|1831.49|1813.69|1831.54|1813.74|1831.54|1813.74|1831.49|1813.69|2
1649876740000|2022-04-13 19:05:40|1831.52|1813.72|1831.79|1813.99|1831.79|1813.99|1831.52|1813.72|3
1649876750000|2022-04-13 19:05:50|1832.07|1814.27|1833.02|1815.22|1833.02|1815.22|1831.57|1813.77|12
1649876760000|2022-04-13 19:06:00|1833.16|1815.36|1833.88|1816.08|1835.3|1817.5|1833.16|1815.36|19
1649876770000|2022-04-13 19:06:10|1833.85|1816.05|1834.4|1816.6|1834.4|1816.6|1833.85|1816.05|8
1649876780000|2022-04-13 19:06:20|1834.36|1816.56|1835.4|1817.6|1835.4|1817.6|1834.36|1816.56|20
1649876790000|2022-04-13 19:06:30|1835.06|1817.26|1835.4|1817.6|1835.51|1817.71|1835.06|1817.26|14
1649876800000|2022-04-13 19:06:40|1835.59|1817.79|1836.59|1818.79|1836.7|1818.9|1835.59|1817.79|18
1649876810000|2022-04-13 19:06:50|1836.4|1818.6|1835.93|1818.13|1836.74|1818.94|1835.93|1818.13|9
1649876820000|2022-04-13 19:07:00|1836.05|1818.25|1836.59|1818.79|1836.59|1818.79|1835.65|1817.85|17
1649876830000|2022-04-13 19:07:10|1836.4|1818.6|1836.32|1818.52|1836.4|1818.6|1836.3|1818.5|7
1649876840000|2022-04-13 19:07:20|1836.4|1818.6|1836.4|1818.6|1836.69|1818.89|1836.4|1818.6|12
1649876850000|2022-04-13 19:07:30|1836.5|1818.7|1836.4|1818.6|1836.5|1818.7|1836.4|1818.6|10
1649876860000|2022-04-13 19:07:40|1836.42|1818.62|1835.17|1817.37|1836.42|1818.62|1835.17|1817.37|11
1649876870000|2022-04-13 19:07:50|1835.34|1817.54|1835.33|1817.53|1835.39|1817.59|1835.03|1817.23|18
1649876880000|2022-04-13 19:08:00|1835.35|1817.55|1835.36|1817.56|1835.8|1818|1835.23|1817.43|15
1649876890000|2022-04-13 19:08:10|1835.37|1817.57|1835.28|1817.48|1835.37|1817.57|1835.12|1817.32|14
1649876900000|2022-04-13 19:08:20|1835.13|1817.33|1835.18|1817.38|1835.23|1817.43|1834.9|1817.1|9
1649876910000|2022-04-13 19:08:30|1835.02|1817.22|1833.38|1815.58|1835.02|1817.22|1833.38|1815.58|13
1649876920000|2022-04-13 19:08:40|1833.28|1815.48|1832.82|1815.02|1833.28|1815.48|1832.8|1815|20
1649876930000|2022-04-13 19:08:50|1832.72|1814.92|1833.08|1815.28|1833.43|1815.63|1832.58|1814.78|21
1649876940000|2022-04-13 19:09:00|1832.58|1814.78|1832.98|1815.18|1833.02|1815.22|1832.57|1814.77|9
1649876950000|2022-04-13 19:09:10|1832.58|1814.78|1833.38|1815.58|1833.38|1815.58|1832.58|1814.78|10
1649876960000|2022-04-13 19:09:20|1833.34|1815.54|1833.81|1816.01|1833.84|1816.04|1833.34|1815.54|14
1649876970000|2022-04-13 19:09:30|1834.03|1816.23|1833.4|1815.6|1834.03|1816.23|1833.11|1815.31|14
1649876980000|2022-04-13 19:09:40|1833|1815.2|1832.02|1814.22|1833|1815.2|1832.02|1814.22|20
1649876990000|2022-04-13 19:09:50|1831.91|1814.11|1830.54|1812.74|1831.91|1814.11|1830.54|1812.74|21
1649877000000|2022-04-13 19:10:00|1830.42|1812.62|1829.45|1811.65|1830.42|1812.62|1829.4|1811.6|12
1649877010000|2022-04-13 19:10:10|1829.4|1811.6|1827.71|1809.91|1829.4|1811.6|1827.53|1809.73|15
1649877020000|2022-04-13 19:10:20|1827.78|1809.98|1827.55|1809.75|1827.96|1810.16|1827.54|1809.74|13
1649877030000|2022-04-13 19:10:30|1827.53|1809.73|1827.4|1809.6|1828.04|1810.24|1827.18|1809.38|18
1649877040000|2022-04-13 19:10:40|1827.3|1809.5|1827.42|1809.62|1827.48|1809.68|1827.3|1809.5|8
1649877050000|2022-04-13 19:10:50|1827.5|1809.7|1827.96|1810.16|1828|1810.2|1827.5|1809.7|16
1649877060000|2022-04-13 19:11:00|1827.98|1810.18|1828.26|1810.46|1828.26|1810.46|1827.98|1810.18|17
1649877070000|2022-04-13 19:11:10|1828.88|1811.08|1828.4|1810.6|1828.88|1811.08|1828.34|1810.54|15
1649877080000|2022-04-13 19:11:20|1828.17|1810.37|1828.3|1810.5|1828.3|1810.5|1828.16|1810.36|3
1649877090000|2022-04-13 19:11:30|1828.4|1810.6|1828.29|1810.49|1828.4|1810.6|1828.07|1810.27|14
1649877100000|2022-04-13 19:11:40|1828.33|1810.53|1828.34|1810.54|1828.39|1810.59|1828.33|1810.53|9
1649877110000|2022-04-13 19:11:50|1828.4|1810.6|1827.83|1810.03|1828.4|1810.6|1827.83|1810.03|3
1649877120000|2022-04-13 19:12:00|1827.8|1810|1826.9|1809.1|1827.8|1810|1826.9|1809.1|14
1649877130000|2022-04-13 19:12:10|1827.3|1809.5|1827.02|1809.22|1827.3|1809.5|1826.85|1809.05|16
1649877140000|2022-04-13 19:12:20|1826.88|1809.08|1828.43|1810.63|1828.94|1811.14|1826.87|1809.07|23
1649877150000|2022-04-13 19:12:30|1828.37|1810.57|1828.26|1810.46|1828.43|1810.63|1828.16|1810.36|12
1649877160000|2022-04-13 19:12:40|1828.22|1810.42|1829.4|1811.6|1829.4|1811.6|1828.18|1810.38|18
1649877170000|2022-04-13 19:12:50|1829.49|1811.69|1829.4|1811.6|1829.53|1811.73|1829.32|1811.52|6
1649877180000|2022-04-13 19:13:00|1829.32|1811.52|1829.12|1811.32|1829.4|1811.6|1828.52|1810.72|12
1649877190000|2022-04-13 19:13:10|1828.9|1811.1|1828.85|1811.05|1829.12|1811.32|1828.51|1810.71|9
1649877200000|2022-04-13 19:13:20|1829.07|1811.27|1828.85|1811.05|1829.35|1811.55|1828.4|1810.6|8
1649877210000|2022-04-13 19:13:30|1828.45|1810.65|1828.74|1810.94|1829.07|1811.27|1828.29|1810.49|15
1649877220000|2022-04-13 19:13:40|1828.83|1811.03|1828.74|1810.94|1829.02|1811.22|1828.52|1810.72|13
1649877230000|2022-04-13 19:13:50|1828.82|1811.02|1828.93|1811.13|1829.21|1811.41|1828.82|1811.02|3
1649877240000|2022-04-13 19:14:00|1828.98|1811.18|1828.4|1810.6|1829.05|1811.25|1828.4|1810.6|8
1649877250000|2022-04-13 19:14:10|1828.9|1811.1|1829.4|1811.6|1829.4|1811.6|1828.48|1810.68|9
1649877260000|2022-04-13 19:14:20|1829.25|1811.45|1828.9|1811.1|1829.25|1811.45|1828.78|1810.98|7
1649877270000|2022-04-13 19:14:30|1828.53|1810.73|1828.9|1811.1|1828.9|1811.1|1828.45|1810.65|6
1649877280000|2022-04-13 19:14:40|1828.48|1810.68|1828.42|1810.62|1828.55|1810.75|1828.41|1810.61|5
1649877290000|2022-04-13 19:14:50|1828.38|1810.58|1828.38|1810.58|1828.4|1810.6|1828.35|1810.55|5
1649877300000|2022-04-13 19:15:00|1828.35|1810.55|1827.91|1810.11|1828.35|1810.55|1827.71|1809.91|8
1649877310000|2022-04-13 19:15:10|1827.86|1810.06|1828.34|1810.54|1828.36|1810.56|1827.86|1810.06|6
1649877320000|2022-04-13 19:15:20|1828.4|1810.6|1828.4|1810.6|1828.4|1810.6|1828.4|1810.6|1
1649877330000|2022-04-13 19:15:30|1828.25|1810.45|1828.47|1810.67|1828.52|1810.72|1828.25|1810.45|16
1649877340000|2022-04-13 19:15:40|1828.56|1810.76|1828.95|1811.15|1829.15|1811.35|1828.55|1810.75|15
1649877350000|2022-04-13 19:15:50|1828.96|1811.16|1829.12|1811.32|1829.15|1811.35|1828.73|1810.93|12
1649877360000|2022-04-13 19:16:00|1829.24|1811.44|1829.15|1811.35|1829.24|1811.44|1829.05|1811.25|9
1649877370000|2022-04-13 19:16:10|1829.06|1811.26|1829.15|1811.35|1829.15|1811.35|1828.9|1811.1|4
1649877380000|2022-04-13 19:16:20|1828.99|1811.19|1829.28|1811.48|1829.28|1811.48|1828.79|1810.99|13
1649877390000|2022-04-13 19:16:30|1829.15|1811.35|1828.41|1810.61|1829.15|1811.35|1828.41|1810.61|7
1649877400000|2022-04-13 19:16:40|1828.42|1810.62|1828.52|1810.72|1828.62|1810.82|1828.41|1810.61|15
1649877410000|2022-04-13 19:16:50|1828.54|1810.74|1828.85|1811.05|1829.03|1811.23|1828.54|1810.74|12
1649877420000|2022-04-13 19:17:00|1828.98|1811.18|1828.68|1810.88|1829.03|1811.23|1828.53|1810.73|12
1649877430000|2022-04-13 19:17:10|1828.53|1810.73|1828.55|1810.75|1828.92|1811.12|1828.49|1810.69|15
1649877440000|2022-04-13 19:17:20|1828.57|1810.77|1828.77|1810.97|1828.77|1810.97|1828.49|1810.69|19
1649877450000|2022-04-13 19:17:30|1828.78|1810.98|1829.29|1811.49|1829.29|1811.49|1828.72|1810.92|16
1649877460000|2022-04-13 19:17:40|1829.3|1811.5|1829.27|1811.47|1829.38|1811.58|1829.17|1811.37|9
1649877470000|2022-04-13 19:17:50|1829.22|1811.42|1829.41|1811.61|1829.42|1811.62|1829.2|1811.4|9
1649877480000|2022-04-13 19:18:00|1829.42|1811.62|1829.78|1811.98|1829.85|1812.05|1829.38|1811.58|9
1649877490000|2022-04-13 19:18:10|1829.48|1811.68|1829.5|1811.7|1829.59|1811.79|1829.4|1811.6|10
1649877500000|2022-04-13 19:18:20|1829.88|1812.08|1829.52|1811.72|1829.88|1812.08|1829.5|1811.7|11
1649877510000|2022-04-13 19:18:30|1829.47|1811.67|1829.47|1811.67|1829.47|1811.67|1829.43|1811.63|4
1649877520000|2022-04-13 19:18:40|1829.43|1811.63|1829.47|1811.67|1829.47|1811.67|1829.43|1811.63|3
1649877530000|2022-04-13 19:18:50|1829.7|1811.9|1829.42|1811.62|1829.7|1811.9|1829.12|1811.32|14
1649877540000|2022-04-13 19:19:00|1829.75|1811.95|1830.29|1812.49|1830.29|1812.49|1829.48|1811.68|16
1649877550000|2022-04-13 19:19:10|1830.32|1812.52|1830.37|1812.57|1830.39|1812.59|1830.31|1812.51|22
1649877560000|2022-04-13 19:19:20|1830.51|1812.71|1831.05|1813.25|1831.25|1813.45|1830.5|1812.7|22
1649877570000|2022-04-13 19:19:30|1830.65|1812.85|1831.4|1813.6|1831.4|1813.6|1830.65|1812.85|7
1649877590000|2022-04-13 19:19:50|1831.35|1813.55|1831.55|1813.75|1831.65|1813.85|1831.35|1813.55|8
1649877600000|2022-04-13 19:20:00|1831.46|1813.66|1830.96|1813.16|1831.46|1813.66|1830.96|1813.16|7
1649877610000|2022-04-13 19:20:10|1830.81|1813.01|1830.81|1813.01|1830.81|1813.01|1830.81|1813.01|1
1649877620000|2022-04-13 19:20:20|1830.79|1812.99|1830.73|1812.93|1830.79|1812.99|1830.54|1812.74|5
1649877630000|2022-04-13 19:20:30|1830.48|1812.68|1829.64|1811.84|1830.48|1812.68|1829.4|1811.6|16
1649877640000|2022-04-13 19:20:40|1829.72|1811.92|1829.48|1811.68|1829.72|1811.92|1829.43|1811.63|16
1649877650000|2022-04-13 19:20:50|1829.46|1811.66|1829.51|1811.71|1829.51|1811.71|1829.46|1811.66|2
1649877660000|2022-04-13 19:21:00|1829.45|1811.65|1829.49|1811.69|1829.49|1811.69|1829.45|1811.65|7
1649877670000|2022-04-13 19:21:10|1829.38|1811.58|1829.38|1811.58|1829.38|1811.58|1829.37|1811.57|3
1649877680000|2022-04-13 19:21:20|1829.37|1811.57|1829.3|1811.5|1829.37|1811.57|1829.15|1811.35|11
1649877690000|2022-04-13 19:21:30|1829.29|1811.49|1829.65|1811.85|1829.65|1811.85|1829.29|1811.49|8
1649877700000|2022-04-13 19:21:40|1829.45|1811.65|1829.4|1811.6|1829.45|1811.65|1829.38|1811.58|6
1649877710000|2022-04-13 19:21:50|1829.36|1811.56|1829.6|1811.8|1829.6|1811.8|1829.36|1811.56|5
1649877720000|2022-04-13 19:22:00|1829.55|1811.75|1829.88|1812.08|1829.88|1812.08|1829.52|1811.72|10
1649877730000|2022-04-13 19:22:10|1829.51|1811.71|1830.4|1812.6|1830.4|1812.6|1829.51|1811.71|14
1649877740000|2022-04-13 19:22:20|1830.35|1812.55|1830.36|1812.56|1830.36|1812.56|1830.33|1812.53|4
1649877750000|2022-04-13 19:22:30|1830.4|1812.6|1829.4|1811.6|1830.4|1812.6|1829.4|1811.6|4
1649877760000|2022-04-13 19:22:40|1829.8|1812|1829.45|1811.65|1829.8|1812|1829.4|1811.6|5
1649877780000|2022-04-13 19:23:00|1829.39|1811.59|1829.98|1812.18|1830.1|1812.3|1829.39|1811.59|20
1649877790000|2022-04-13 19:23:10|1829.58|1811.78|1829.6|1811.8|1830.19|1812.39|1829.51|1811.71|9
1649877800000|2022-04-13 19:23:20|1829.59|1811.79|1829.6|1811.8|1829.6|1811.8|1829.59|1811.79|4
1649877810000|2022-04-13 19:23:30|1829.4|1811.6|1829.4|1811.6|1829.4|1811.6|1829|1811.2|3
1649877820000|2022-04-13 19:23:40|1828.74|1810.94|1828.74|1810.94|1828.74|1810.94|1828.74|1810.94|1
1649877830000|2022-04-13 19:23:50|1829.24|1811.44|1828.63|1810.83|1829.24|1811.44|1828.4|1810.6|9
1649877840000|2022-04-13 19:24:00|1828.65|1810.85|1828.5|1810.7|1828.65|1810.85|1828.39|1810.59|9
1649877850000|2022-04-13 19:24:10|1828.47|1810.67|1828.47|1810.67|1828.47|1810.67|1828.47|1810.67|1
1649877860000|2022-04-13 19:24:20|1828.54|1810.74|1829.3|1811.5|1829.34|1811.54|1828.54|1810.74|10
1649877870000|2022-04-13 19:24:30|1829.34|1811.54|1829.38|1811.58|1829.47|1811.67|1829.33|1811.53|20
1649877880000|2022-04-13 19:24:40|1829.39|1811.59|1830.31|1812.51|1830.31|1812.51|1829.39|1811.59|16
1649877890000|2022-04-13 19:24:50|1830.29|1812.49|1830.38|1812.58|1830.42|1812.62|1830.29|1812.49|11
1649877900000|2022-04-13 19:25:00|1830.36|1812.56|1830.33|1812.53|1830.4|1812.6|1830.33|1812.53|11
1649877910000|2022-04-13 19:25:10|1830.37|1812.57|1830.37|1812.57|1830.39|1812.59|1830.37|1812.57|3
1649877920000|2022-04-13 19:25:20|1830.34|1812.54|1830.38|1812.58|1830.39|1812.59|1830.32|1812.52|14
1649877930000|2022-04-13 19:25:30|1830.35|1812.55|1830.4|1812.6|1830.46|1812.66|1830.34|1812.54|8
1649877940000|2022-04-13 19:25:40|1830.44|1812.64|1830.59|1812.79|1830.62|1812.82|1830.15|1812.35|19
1649877950000|2022-04-13 19:25:50|1830.71|1812.91|1830.52|1812.72|1830.71|1812.91|1830.45|1812.65|13
1649877960000|2022-04-13 19:26:00|1830.62|1812.82|1830.55|1812.75|1830.62|1812.82|1830.52|1812.72|13
1649877970000|2022-04-13 19:26:10|1830.57|1812.77|1830.59|1812.79|1830.6|1812.8|1830.55|1812.75|4
1649877980000|2022-04-13 19:26:20|1830.6|1812.8|1831.61|1813.81|1831.61|1813.81|1830.54|1812.74|18
1649877990000|2022-04-13 19:26:30|1831.53|1813.73|1831.61|1813.81|1831.66|1813.86|1831.35|1813.55|17
1649878000000|2022-04-13 19:26:40|1831.59|1813.79|1831.54|1813.74|1831.59|1813.79|1831.5|1813.7|7
1649878010000|2022-04-13 19:26:50|1831.6|1813.8|1831.61|1813.81|1831.61|1813.81|1831.6|1813.8|2
1649878020000|2022-04-13 19:27:00|1831.85|1814.05|1831.61|1813.81|1831.85|1814.05|1831.46|1813.66|15
1649878030000|2022-04-13 19:27:10|1831.83|1814.03|1831.53|1813.73|1831.89|1814.09|1831.53|1813.73|14
1649878040000|2022-04-13 19:27:20|1831.55|1813.75|1831.26|1813.46|1831.63|1813.83|1831.26|1813.46|10
1649878050000|2022-04-13 19:27:30|1831.14|1813.34|1830.56|1812.76|1831.14|1813.34|1830.54|1812.74|10
1649878060000|2022-04-13 19:27:40|1830.57|1812.77|1830.62|1812.82|1830.71|1812.91|1830.49|1812.69|14
1649878070000|2022-04-13 19:27:50|1830.71|1812.91|1831.4|1813.6|1831.42|1813.62|1830.71|1812.91|20
1649878080000|2022-04-13 19:28:00|1831.39|1813.59|1830.85|1813.05|1831.39|1813.59|1830.85|1813.05|5
1649878090000|2022-04-13 19:28:10|1830.86|1813.06|1831.26|1813.46|1831.36|1813.56|1830.86|1813.06|10
1649878100000|2022-04-13 19:28:20|1831.16|1813.36|1831.37|1813.57|1831.37|1813.57|1830.95|1813.15|16
1649878110000|2022-04-13 19:28:30|1831.36|1813.56|1831.49|1813.69|1831.54|1813.74|1831.36|1813.56|16
1649878120000|2022-04-13 19:28:40|1831.47|1813.67|1831.49|1813.69|1831.85|1814.05|1831.47|1813.67|7
1649878130000|2022-04-13 19:28:50|1831.45|1813.65|1831.49|1813.69|1831.49|1813.69|1831.45|1813.65|3
1649878140000|2022-04-13 19:29:00|1831.4|1813.6|1831.38|1813.58|1831.47|1813.67|1831.34|1813.54|7
1649878150000|2022-04-13 19:29:10|1831.37|1813.57|1831.65|1813.85|1831.65|1813.85|1831.28|1813.48|5
1649878160000|2022-04-13 19:29:20|1831.78|1813.98|1832.4|1814.6|1832.4|1814.6|1831.45|1813.65|20
1649878170000|2022-04-13 19:29:30|1832.24|1814.44|1832.35|1814.55|1832.36|1814.56|1832.24|1814.44|18
1649878180000|2022-04-13 19:29:40|1832.31|1814.51|1832.34|1814.54|1832.36|1814.56|1832.31|1814.51|12
1649878190000|2022-04-13 19:29:50|1832.39|1814.59|1832.38|1814.58|1832.39|1814.59|1832.37|1814.57|5
1649878200000|2022-04-13 19:30:00|1832.5|1814.7|1832.55|1814.75|1832.56|1814.76|1832.5|1814.7|5
1649878210000|2022-04-13 19:30:10|1832.36|1814.56|1831.98|1814.18|1832.36|1814.56|1831.95|1814.15|6
1649878220000|2022-04-13 19:30:20|1832.03|1814.23|1831.71|1813.91|1832.11|1814.31|1831.71|1813.91|6
1649878230000|2022-04-13 19:30:30|1831.74|1813.94|1830.38|1812.58|1831.84|1814.04|1830.38|1812.58|18
1649878240000|2022-04-13 19:30:40|1830.4|1812.6|1830.37|1812.57|1830.4|1812.6|1830.34|1812.54|5
1649878250000|2022-04-13 19:30:50|1830.43|1812.63|1830.34|1812.54|1830.43|1812.63|1830.34|1812.54|9
1649878260000|2022-04-13 19:31:00|1830.44|1812.64|1830.34|1812.54|1830.44|1812.64|1830.3|1812.5|9
1649878270000|2022-04-13 19:31:10|1830.35|1812.55|1830.34|1812.54|1830.35|1812.55|1830.34|1812.54|2
1649878280000|2022-04-13 19:31:20|1830.33|1812.53|1830.06|1812.26|1830.4|1812.6|1829.68|1811.88|13
1649878290000|2022-04-13 19:31:30|1830.08|1812.28|1830.37|1812.57|1830.37|1812.57|1830.07|1812.27|11
1649878300000|2022-04-13 19:31:40|1830.33|1812.53|1830.58|1812.78|1830.58|1812.78|1830.31|1812.51|14
1649878310000|2022-04-13 19:31:50|1830.57|1812.77|1830.6|1812.8|1830.77|1812.97|1830.34|1812.54|22
1649878320000|2022-04-13 19:32:00|1830.37|1812.57|1829.51|1811.71|1830.37|1812.57|1829.51|1811.71|7
1649878330000|2022-04-13 19:32:10|1829.61|1811.81|1830.26|1812.46|1830.26|1812.46|1829.46|1811.66|11
1649878340000|2022-04-13 19:32:20|1830.24|1812.44|1830.39|1812.59|1830.48|1812.68|1830.24|1812.44|15
1649878350000|2022-04-13 19:32:30|1830.4|1812.6|1830.55|1812.75|1830.55|1812.75|1830.35|1812.55|6
1649878370000|2022-04-13 19:32:50|1830.53|1812.73|1830.51|1812.71|1830.53|1812.73|1830.51|1812.71|6
1649878380000|2022-04-13 19:33:00|1830.53|1812.73|1830.55|1812.75|1830.55|1812.75|1830.51|1812.71|5
1649878390000|2022-04-13 19:33:10|1830.5|1812.7|1830.55|1812.75|1830.55|1812.75|1830.5|1812.7|7
1649878400000|2022-04-13 19:33:20|1830.45|1812.65|1830.45|1812.65|1830.45|1812.65|1830.42|1812.62|5
1649878410000|2022-04-13 19:33:30|1830.42|1812.62|1830.42|1812.62|1830.45|1812.65|1830.37|1812.57|9
1649878420000|2022-04-13 19:33:40|1830.4|1812.6|1830.45|1812.65|1830.45|1812.65|1830.4|1812.6|4
1649878430000|2022-04-13 19:33:50|1830.39|1812.59|1830.42|1812.62|1830.42|1812.62|1830.38|1812.58|3
1649878440000|2022-04-13 19:34:00|1830.39|1812.59|1830.4|1812.6|1830.45|1812.65|1830.36|1812.56|5
1649878450000|2022-04-13 19:34:10|1830.36|1812.56|1829.86|1812.06|1830.4|1812.6|1829.86|1812.06|5
1649878470000|2022-04-13 19:34:30|1829.84|1812.04|1829.84|1812.04|1830.05|1812.25|1829.82|1812.02|7
1649878480000|2022-04-13 19:34:40|1829.86|1812.06|1829.85|1812.05|1829.86|1812.06|1829.84|1812.04|3
1649878500000|2022-04-13 19:35:00|1829.47|1811.67|1826.49|1808.69|1829.47|1811.67|1826.39|1808.59|25
1649878510000|2022-04-13 19:35:10|1826.48|1808.68|1825.44|1807.64|1826.48|1808.68|1825.42|1807.62|20
1649878520000|2022-04-13 19:35:20|1825.45|1807.65|1825.4|1807.6|1825.62|1807.82|1825.32|1807.52|19
1649878530000|2022-04-13 19:35:30|1825.45|1807.65|1825.49|1807.69|1825.53|1807.73|1825.43|1807.63|15
1649878540000|2022-04-13 19:35:40|1825.5|1807.7|1825.36|1807.56|1825.5|1807.7|1825.29|1807.49|10
1649878550000|2022-04-13 19:35:50|1825.38|1807.58|1825.46|1807.66|1825.48|1807.68|1825.38|1807.58|6
1649878560000|2022-04-13 19:36:00|1825.44|1807.64|1825.4|1807.6|1825.55|1807.75|1825.35|1807.55|15
1649878570000|2022-04-13 19:36:10|1825.31|1807.51|1824.9|1807.1|1825.4|1807.6|1824.9|1807.1|6
1649878580000|2022-04-13 19:36:20|1824.4|1806.6|1824.33|1806.53|1824.41|1806.61|1823.88|1806.08|19
1649878590000|2022-04-13 19:36:30|1824.23|1806.43|1824.4|1806.6|1824.4|1806.6|1823.78|1805.98|24
1649878600000|2022-04-13 19:36:40|1824.33|1806.53|1824.16|1806.36|1824.33|1806.53|1823.7|1805.9|17
1649878610000|2022-04-13 19:36:50|1824.27|1806.47|1824.35|1806.55|1824.41|1806.61|1824.15|1806.35|15
1649878620000|2022-04-13 19:37:00|1824.36|1806.56|1824.35|1806.55|1824.46|1806.66|1824.35|1806.55|8
1649878630000|2022-04-13 19:37:10|1824.38|1806.58|1824.39|1806.59|1824.4|1806.6|1824.32|1806.52|6
1649878650000|2022-04-13 19:37:30|1824.4|1806.6|1825.4|1807.6|1825.4|1807.6|1824.4|1806.6|18
1649878660000|2022-04-13 19:37:40|1825.25|1807.45|1825.31|1807.51|1825.4|1807.6|1825.13|1807.33|25
1649878670000|2022-04-13 19:37:50|1825.32|1807.52|1824.33|1806.53|1825.36|1807.56|1824.33|1806.53|22
1649878680000|2022-04-13 19:38:00|1824.37|1806.57|1824.2|1806.4|1824.37|1806.57|1823.4|1805.6|12
1649878690000|2022-04-13 19:38:10|1824.16|1806.36|1824.37|1806.57|1824.4|1806.6|1824.04|1806.24|11
1649878700000|2022-04-13 19:38:20|1824.38|1806.58|1824.32|1806.52|1824.42|1806.62|1824.31|1806.51|14
1649878710000|2022-04-13 19:38:30|1824.3|1806.5|1824.17|1806.37|1824.3|1806.5|1823.55|1805.75|15
1649878720000|2022-04-13 19:38:40|1824.16|1806.36|1823.71|1805.91|1824.18|1806.38|1823.6|1805.8|10
1649878730000|2022-04-13 19:38:50|1823.75|1805.95|1824.34|1806.54|1824.34|1806.54|1823.75|1805.95|4
1649878740000|2022-04-13 19:39:00|1824.33|1806.53|1824.32|1806.52|1824.4|1806.6|1824.32|1806.52|8
1649878750000|2022-04-13 19:39:10|1824.35|1806.55|1824.32|1806.52|1824.35|1806.55|1824.32|1806.52|2
1649878760000|2022-04-13 19:39:20|1824.35|1806.55|1824.34|1806.54|1824.4|1806.6|1824.32|1806.52|6
1649878770000|2022-04-13 19:39:30|1824.4|1806.6|1824.32|1806.52|1824.4|1806.6|1824.3|1806.5|13
1649878780000|2022-04-13 19:39:40|1824.3|1806.5|1824.32|1806.52|1824.33|1806.53|1824.3|1806.5|5
1649878790000|2022-04-13 19:39:50|1824.34|1806.54|1824.3|1806.5|1824.34|1806.54|1824.22|1806.42|11
1649878800000|2022-04-13 19:40:00|1824.22|1806.42|1824.32|1806.52|1824.42|1806.62|1824.22|1806.42|8
1649878810000|2022-04-13 19:40:10|1824.34|1806.54|1824.32|1806.52|1824.42|1806.62|1824.06|1806.26|13
1649878820000|2022-04-13 19:40:20|1824.3|1806.5|1824.4|1806.6|1824.42|1806.62|1824.3|1806.5|13
1649878830000|2022-04-13 19:40:30|1824.27|1806.47|1823.97|1806.17|1824.38|1806.58|1823.97|1806.17|20
1649878840000|2022-04-13 19:40:40|1823.92|1806.12|1823.51|1805.71|1823.92|1806.12|1823.39|1805.59|13
1649878850000|2022-04-13 19:40:50|1823.46|1805.66|1823.16|1805.36|1823.46|1805.66|1823.15|1805.35|8
1649878860000|2022-04-13 19:41:00|1823.13|1805.33|1822.23|1804.43|1823.13|1805.33|1822.23|1804.43|8
1649878870000|2022-04-13 19:41:10|1822.11|1804.31|1821.36|1803.56|1822.11|1804.31|1821.33|1803.53|17
1649878880000|2022-04-13 19:41:20|1821.35|1803.55|1821.14|1803.34|1821.39|1803.59|1821.14|1803.34|12
1649878890000|2022-04-13 19:41:30|1821.15|1803.35|1821.41|1803.61|1821.47|1803.67|1821.15|1803.35|18
1649878900000|2022-04-13 19:41:40|1821.42|1803.62|1821.33|1803.53|1821.42|1803.62|1821.28|1803.48|11
1649878910000|2022-04-13 19:41:50|1821.3|1803.5|1821.37|1803.57|1821.4|1803.6|1821.3|1803.5|12
1649878920000|2022-04-13 19:42:00|1821.38|1803.58|1821.22|1803.42|1821.38|1803.58|1821.22|1803.42|20
1649878930000|2022-04-13 19:42:10|1821.24|1803.44|1821.35|1803.55|1821.35|1803.55|1821.24|1803.44|11
1649878940000|2022-04-13 19:42:20|1821.33|1803.53|1821.29|1803.49|1821.34|1803.54|1821.27|1803.47|10
1649878950000|2022-04-13 19:42:30|1821.31|1803.51|1822.37|1804.57|1822.4|1804.6|1821.27|1803.47|16
1649878960000|2022-04-13 19:42:40|1822.38|1804.58|1822.38|1804.58|1822.46|1804.66|1822.36|1804.56|6
1649878980000|2022-04-13 19:43:00|1822.32|1804.52|1822.37|1804.57|1822.37|1804.57|1822.32|1804.52|7
1649878990000|2022-04-13 19:43:10|1822.51|1804.71|1822.58|1804.78|1822.93|1805.13|1822.46|1804.66|16
1649879000000|2022-04-13 19:43:20|1822.57|1804.77|1822.38|1804.58|1822.57|1804.77|1822.37|1804.57|7
1649879010000|2022-04-13 19:43:30|1822.36|1804.56|1822.38|1804.58|1822.38|1804.58|1822.36|1804.56|2
1649879020000|2022-04-13 19:43:40|1822.37|1804.57|1823.25|1805.45|1823.3|1805.5|1822.36|1804.56|14
1649879030000|2022-04-13 19:43:50|1823.26|1805.46|1823.34|1805.54|1823.4|1805.6|1823.26|1805.46|9
1649879040000|2022-04-13 19:44:00|1823.32|1805.52|1823.38|1805.58|1824.03|1806.23|1823.32|1805.52|20
1649879050000|2022-04-13 19:44:10|1823.37|1805.57|1823.37|1805.57|1823.37|1805.57|1823.37|1805.57|1
1649879060000|2022-04-13 19:44:20|1823.47|1805.67|1823.53|1805.73|1823.53|1805.73|1823.47|1805.67|3
1649879070000|2022-04-13 19:44:30|1823.51|1805.71|1823.48|1805.68|1823.55|1805.75|1823.48|1805.68|7
1649879080000|2022-04-13 19:44:40|1823.46|1805.66|1823.4|1805.6|1823.61|1805.81|1823.4|1805.6|11
1649879090000|2022-04-13 19:44:50|1823.39|1805.59|1823.56|1805.76|1823.56|1805.76|1823.39|1805.59|8
1649879100000|2022-04-13 19:45:00|1823.5|1805.7|1824.49|1806.69|1824.51|1806.71|1823.5|1805.7|24
1649879110000|2022-04-13 19:45:10|1824.48|1806.68|1824.9|1807.1|1824.9|1807.1|1824.46|1806.66|7
1649879120000|2022-04-13 19:45:20|1824.87|1807.07|1823.4|1805.6|1824.9|1807.1|1823.4|1805.6|13
1649879130000|2022-04-13 19:45:30|1823.5|1805.7|1822.9|1805.1|1823.7|1805.9|1822.82|1805.02|11
1649879140000|2022-04-13 19:45:40|1822.95|1805.15|1823.33|1805.53|1823.4|1805.6|1822.95|1805.15|8
1649879150000|2022-04-13 19:45:50|1823.35|1805.55|1823.38|1805.58|1823.41|1805.61|1823.31|1805.51|10
1649879160000|2022-04-13 19:46:00|1823.36|1805.56|1823.39|1805.59|1823.43|1805.63|1823.36|1805.56|5
1649879170000|2022-04-13 19:46:10|1823.38|1805.58|1823.5|1805.7|1823.53|1805.73|1823.36|1805.56|7
1649879180000|2022-04-13 19:46:20|1823.53|1805.73|1823.53|1805.73|1823.53|1805.73|1823.53|1805.73|1
1649879190000|2022-04-13 19:46:30|1823.52|1805.72|1823.55|1805.75|1823.55|1805.75|1823.52|1805.72|2
1649879200000|2022-04-13 19:46:40|1823.5|1805.7|1823.4|1805.6|1823.55|1805.75|1823.4|1805.6|3
1649879210000|2022-04-13 19:46:50|1823.34|1805.54|1822.87|1805.07|1823.4|1805.6|1822.78|1804.98|12
1649879220000|2022-04-13 19:47:00|1823.11|1805.31|1822.05|1804.25|1823.4|1805.6|1821.74|1803.94|28
1649879230000|2022-04-13 19:47:10|1822.03|1804.23|1821.78|1803.98|1822.03|1804.23|1821.49|1803.69|8
1649879240000|2022-04-13 19:47:20|1821.96|1804.16|1822.32|1804.52|1822.36|1804.56|1821.89|1804.09|29
1649879250000|2022-04-13 19:47:30|1822.33|1804.53|1821.51|1803.71|1822.37|1804.57|1821.46|1803.66|19
1649879260000|2022-04-13 19:47:40|1821.48|1803.68|1823|1805.2|1823|1805.2|1821.48|1803.68|14
1649879270000|2022-04-13 19:47:50|1823.02|1805.22|1822.8|1805|1823.36|1805.56|1822.4|1804.6|13
1649879280000|2022-04-13 19:48:00|1822.44|1804.64|1822.55|1804.75|1823.25|1805.45|1822.4|1804.6|16
1649879290000|2022-04-13 19:48:10|1822.4|1804.6|1822.4|1804.6|1822.4|1804.6|1822.37|1804.57|3
1649879300000|2022-04-13 19:48:20|1822.37|1804.57|1822.4|1804.6|1822.4|1804.6|1822.37|1804.57|4
1649879310000|2022-04-13 19:48:30|1822.37|1804.57|1821.65|1803.85|1822.37|1804.57|1821.65|1803.85|11
1649879320000|2022-04-13 19:48:40|1821.75|1803.95|1821.5|1803.7|1821.75|1803.95|1821.5|1803.7|2
1649879330000|2022-04-13 19:48:50|1821.9|1804.1|1821.9|1804.1|1821.9|1804.1|1821.9|1804.1|1
1649879340000|2022-04-13 19:49:00|1821.56|1803.76|1821.6|1803.8|1821.6|1803.8|1821.56|1803.76|2
1649879350000|2022-04-13 19:49:10|1821.55|1803.75|1821.9|1804.1|1821.9|1804.1|1821.55|1803.75|3
1649879360000|2022-04-13 19:49:20|1821.4|1803.6|1821.49|1803.69|1821.49|1803.69|1821.4|1803.6|2
1649879370000|2022-04-13 19:49:30|1821.62|1803.82|1822.74|1804.94|1822.74|1804.94|1821.5|1803.7|16
1649879380000|2022-04-13 19:49:40|1822.69|1804.89|1823.25|1805.45|1823.25|1805.45|1822.6|1804.8|11
1649879390000|2022-04-13 19:49:50|1823.24|1805.44|1822.65|1804.85|1823.28|1805.48|1822.65|1804.85|13
1649879400000|2022-04-13 19:50:00|1822.9|1805.1|1822.33|1804.53|1823.4|1805.6|1822.17|1804.37|17
1649879410000|2022-04-13 19:50:10|1822.29|1804.49|1820.52|1802.72|1822.29|1804.49|1820.32|1802.52|24
1649879420000|2022-04-13 19:50:20|1820.55|1802.75|1820.48|1802.68|1820.55|1802.75|1820.42|1802.62|6
1649879430000|2022-04-13 19:50:30|1820.58|1802.78|1820.21|1802.41|1820.6|1802.8|1820.07|1802.27|12
1649879440000|2022-04-13 19:50:40|1820.24|1802.44|1820.59|1802.79|1820.62|1802.82|1820.24|1802.44|13
1649879450000|2022-04-13 19:50:50|1820.6|1802.8|1821.52|1803.72|1821.59|1803.79|1820.6|1802.8|16
1649879460000|2022-04-13 19:51:00|1821.4|1803.6|1821.4|1803.6|1821.85|1804.05|1821.4|1803.6|3
1649879470000|2022-04-13 19:51:10|1821.46|1803.66|1822.4|1804.6|1822.4|1804.6|1821.4|1803.6|7
1649879480000|2022-04-13 19:51:20|1822.26|1804.46|1822.4|1804.6|1822.4|1804.6|1822.26|1804.46|4
1649879490000|2022-04-13 19:51:30|1822.3|1804.5|1822.42|1804.62|1822.42|1804.62|1822.3|1804.5|15
1649879500000|2022-04-13 19:51:40|1822.41|1804.61|1822.39|1804.59|1822.42|1804.62|1822.39|1804.59|5
1649879510000|2022-04-13 19:51:50|1822.62|1804.82|1822.4|1804.6|1822.8|1805|1822.4|1804.6|11
1649879520000|2022-04-13 19:52:00|1822.27|1804.47|1821.52|1803.72|1822.28|1804.48|1821.4|1803.6|7
1649879530000|2022-04-13 19:52:10|1821.5|1803.7|1820.91|1803.11|1821.52|1803.72|1820.63|1802.83|12
1649879540000|2022-04-13 19:52:20|1820.87|1803.07|1820.62|1802.82|1820.87|1803.07|1820.55|1802.75|9
1649879550000|2022-04-13 19:52:30|1820.57|1802.77|1820.62|1802.82|1820.62|1802.82|1820.57|1802.77|2
1649879560000|2022-04-13 19:52:40|1820.66|1802.86|1820.63|1802.83|1820.68|1802.88|1820.35|1802.55|7
1649879570000|2022-04-13 19:52:50|1820.64|1802.84|1820.35|1802.55|1820.64|1802.84|1820.35|1802.55|17
1649879580000|2022-04-13 19:53:00|1820.18|1802.38|1820.35|1802.55|1820.44|1802.64|1820.01|1802.21|24
1649879590000|2022-04-13 19:53:10|1820.4|1802.6|1820.54|1802.74|1820.7|1802.9|1820.37|1802.57|14
1649879600000|2022-04-13 19:53:20|1820.56|1802.76|1820.62|1802.82|1820.62|1802.82|1820.55|1802.75|9
1649879620000|2022-04-13 19:53:40|1820.52|1802.72|1820.58|1802.78|1820.58|1802.78|1820.52|1802.72|3
1649879630000|2022-04-13 19:53:50|1820.38|1802.58|1820.62|1802.82|1820.62|1802.82|1820.38|1802.58|11
1649879640000|2022-04-13 19:54:00|1820.48|1802.68|1820.62|1802.82|1820.62|1802.82|1820.48|1802.68|2
1649879650000|2022-04-13 19:54:10|1820.56|1802.76|1820.6|1802.8|1820.62|1802.82|1820.52|1802.72|6
1649879660000|2022-04-13 19:54:20|1820.57|1802.77|1820.62|1802.82|1820.72|1802.92|1820.57|1802.77|5
1649879670000|2022-04-13 19:54:30|1820.51|1802.71|1821.33|1803.53|1821.33|1803.53|1820.51|1802.71|11
1649879680000|2022-04-13 19:54:40|1821.35|1803.55|1821.33|1803.53|1821.4|1803.6|1821.31|1803.51|17
1649879690000|2022-04-13 19:54:50|1821.34|1803.54|1821.4|1803.6|1821.44|1803.64|1821.34|1803.54|9
1649879700000|2022-04-13 19:55:00|1821.37|1803.57|1821.38|1803.58|1821.4|1803.6|1821.3|1803.5|5
1649879710000|2022-04-13 19:55:10|1821.36|1803.56|1821.4|1803.6|1822.23|1804.43|1821.36|1803.56|26
1649879720000|2022-04-13 19:55:20|1821.44|1803.64|1821.32|1803.52|1821.44|1803.64|1821.32|1803.52|3
1649879730000|2022-04-13 19:55:30|1821.36|1803.56|1821.4|1803.6|1821.4|1803.6|1821.36|1803.56|2
1649879750000|2022-04-13 19:55:50|1821.28|1803.48|1820.62|1802.82|1821.28|1803.48|1820.62|1802.82|5
1649879760000|2022-04-13 19:56:00|1820.5|1802.7|1820.59|1802.79|1820.59|1802.79|1820.5|1802.7|2
1649879770000|2022-04-13 19:56:10|1820.4|1802.6|1820.46|1802.66|1820.48|1802.68|1820.4|1802.6|5
1649879780000|2022-04-13 19:56:20|1820.4|1802.6|1820.4|1802.6|1820.4|1802.6|1820.4|1802.6|1
1649879790000|2022-04-13 19:56:30|1820.46|1802.66|1819.77|1801.97|1820.59|1802.79|1819.77|1801.97|15
1649879800000|2022-04-13 19:56:40|1819.7|1801.9|1820.02|1802.22|1820.29|1802.49|1819.7|1801.9|10
1649879810000|2022-04-13 19:56:50|1820.05|1802.25|1821.36|1803.56|1821.37|1803.57|1820.05|1802.25|25
1649879820000|2022-04-13 19:57:00|1821.35|1803.55|1821.4|1803.6|1821.55|1803.75|1821.3|1803.5|10
1649879840000|2022-04-13 19:57:20|1821.35|1803.55|1821.4|1803.6|1821.4|1803.6|1821.35|1803.55|2
1649879850000|2022-04-13 19:57:30|1821.35|1803.55|1821.36|1803.56|1821.4|1803.6|1821.35|1803.55|3
1649879860000|2022-04-13 19:57:40|1821.4|1803.6|1820.8|1803|1821.4|1803.6|1820.46|1802.66|7
1649879870000|2022-04-13 19:57:50|1820.56|1802.76|1820.75|1802.95|1820.8|1803|1820.56|1802.76|3
1649879880000|2022-04-13 19:58:00|1820.8|1803|1820.4|1802.6|1820.8|1803|1820.4|1802.6|2
1649879900000|2022-04-13 19:58:20|1820.25|1802.45|1820.4|1802.6|1820.85|1803.05|1820.25|1802.45|4
1649879920000|2022-04-13 19:58:40|1820.37|1802.57|1819.8|1802|1820.37|1802.57|1819.77|1801.97|7
1649879940000|2022-04-13 19:59:00|1819.87|1802.07|1819.9|1802.1|1819.9|1802.1|1819.64|1801.84|6
1649879950000|2022-04-13 19:59:10|1819.61|1801.81|1820.53|1802.73|1820.58|1802.78|1819.61|1801.81|14
1649879960000|2022-04-13 19:59:20|1820.48|1802.68|1820.47|1802.67|1821.1|1803.3|1820.32|1802.52|29
1649879970000|2022-04-13 19:59:30|1820.49|1802.69|1820.4|1802.6|1821.03|1803.23|1820.37|1802.57|24
1649879980000|2022-04-13 19:59:40|1820.46|1802.66|1820.4|1802.6|1820.48|1802.68|1820.4|1802.6|6
1649879990000|2022-04-13 19:59:50|1820.44|1802.64|1820.4|1802.6|1820.44|1802.64|1820.38|1802.58|9
1649880000000|2022-04-13 20:00:00|1820.38|1802.58|1819.61|1801.81|1820.4|1802.6|1819.49|1801.69|8
1649880010000|2022-04-13 20:00:10|1819.63|1801.83|1819.05|1801.25|1819.65|1801.85|1819.05|1801.25|9
1649880030000|2022-04-13 20:00:30|1818.85|1801.05|1818.87|1801.07|1819|1801.2|1818.85|1801.05|4
1649880050000|2022-04-13 20:00:50|1818.84|1801.04|1818.87|1801.07|1818.9|1801.1|1818.84|1801.04|4
1649880060000|2022-04-13 20:01:00|1818.76|1800.96|1819.27|1801.47|1819.37|1801.57|1818.72|1800.92|8
1649880070000|2022-04-13 20:01:10|1819.23|1801.43|1819.4|1801.6|1819.4|1801.6|1819.23|1801.43|4
1649880080000|2022-04-13 20:01:20|1819.42|1801.62|1819.5|1801.7|1819.5|1801.7|1819.42|1801.62|2
1649880090000|2022-04-13 20:01:30|1819.64|1801.84|1819.75|1801.95|1819.75|1801.95|1819.64|1801.84|3
1649880100000|2022-04-13 20:01:40|1819.4|1801.6|1819.4|1801.6|1819.4|1801.6|1819.4|1801.6|1
1649880110000|2022-04-13 20:01:50|1819.9|1802.1|1820.47|1802.67|1820.65|1802.85|1819.88|1802.08|7
1649880120000|2022-04-13 20:02:00|1820.4|1802.6|1820.68|1802.88|1820.69|1802.89|1820.4|1802.6|5
1649880130000|2022-04-13 20:02:10|1820.7|1802.9|1821.49|1803.69|1821.85|1804.05|1820.7|1802.9|16
1649880140000|2022-04-13 20:02:20|1821.4|1803.6|1821.4|1803.6|1821.85|1804.05|1821.4|1803.6|11
1649880150000|2022-04-13 20:02:30|1821.45|1803.65|1821.6|1803.8|1821.6|1803.8|1821.45|1803.65|3
1649880160000|2022-04-13 20:02:40|1821.59|1803.79|1822.4|1804.6|1822.4|1804.6|1821.5|1803.7|7
1649880170000|2022-04-13 20:02:50|1822.37|1804.57|1823.34|1805.54|1823.34|1805.54|1822.33|1804.53|6
1649880180000|2022-04-13 20:03:00|1823.16|1805.36|1821.4|1803.6|1823.21|1805.41|1821.4|1803.6|14
1649880190000|2022-04-13 20:03:10|1822.25|1804.45|1820.85|1803.05|1822.25|1804.45|1820.85|1803.05|12
1649880200000|2022-04-13 20:03:20|1820.4|1802.6|1821.12|1803.32|1821.12|1803.32|1820.4|1802.6|5
1649880210000|2022-04-13 20:03:30|1821.4|1803.6|1821.4|1803.6|1821.4|1803.6|1821.17|1803.37|5
1649880220000|2022-04-13 20:03:40|1821.59|1803.79|1821.4|1803.6|1821.59|1803.79|1821.16|1803.36|5
1649880230000|2022-04-13 20:03:50|1821.17|1803.37|1821.12|1803.32|1821.17|1803.37|1820.75|1802.95|4
1649880240000|2022-04-13 20:04:00|1821.08|1803.28|1821.12|1803.32|1821.12|1803.32|1820.9|1803.1|5
1649880250000|2022-04-13 20:04:10|1820.9|1803.1|1820.55|1802.75|1821.12|1803.32|1820.55|1802.75|10
1649880260000|2022-04-13 20:04:20|1820.44|1802.64|1820.55|1802.75|1820.55|1802.75|1820.44|1802.64|3
1649880300000|2022-04-13 20:05:00|1820.47|1802.67|1820.55|1802.75|1820.55|1802.75|1820.47|1802.67|2
1649880320000|2022-04-13 20:05:20|1820.49|1802.69|1819.4|1801.6|1820.49|1802.69|1819.4|1801.6|10
1649880330000|2022-04-13 20:05:30|1819.42|1801.62|1819.4|1801.6|1819.45|1801.65|1819.39|1801.59|6
1649880340000|2022-04-13 20:05:40|1819.32|1801.52|1818.9|1801.1|1819.32|1801.52|1818.65|1800.85|14
1649880350000|2022-04-13 20:05:50|1818.4|1800.6|1819.05|1801.25|1819.23|1801.43|1818.4|1800.6|10
1649880360000|2022-04-13 20:06:00|1819.07|1801.27|1819.4|1801.6|1819.4|1801.6|1819.07|1801.27|6
1649880370000|2022-04-13 20:06:10|1819.34|1801.54|1819.4|1801.6|1819.4|1801.6|1819.34|1801.54|4
1649880390000|2022-04-13 20:06:30|1819.38|1801.58|1818.4|1800.6|1819.4|1801.6|1818.4|1800.6|8
1649880400000|2022-04-13 20:06:40|1818.25|1800.45|1818.4|1800.6|1818.67|1800.87|1818.25|1800.45|11
1649880410000|2022-04-13 20:06:50|1818.37|1800.57|1818.4|1800.6|1818.4|1800.6|1818.23|1800.43|5
1649880420000|2022-04-13 20:07:00|1818.43|1800.63|1818.4|1800.6|1818.45|1800.65|1818.4|1800.6|4
1649880430000|2022-04-13 20:07:10|1818.38|1800.58|1818.5|1800.7|1818.5|1800.7|1818.35|1800.55|6
1649880440000|2022-04-13 20:07:20|1818.43|1800.63|1818.45|1800.65|1818.45|1800.65|1818.4|1800.6|3
1649880450000|2022-04-13 20:07:30|1818.9|1801.1|1819.24|1801.44|1819.4|1801.6|1818.62|1800.82|10
1649880460000|2022-04-13 20:07:40|1819.26|1801.46|1819.4|1801.6|1819.4|1801.6|1819.23|1801.43|8
1649880480000|2022-04-13 20:08:00|1819.26|1801.46|1818.6|1800.8|1819.26|1801.46|1818.4|1800.6|4
1649880490000|2022-04-13 20:08:10|1818.65|1800.85|1818.9|1801.1|1819.4|1801.6|1818.4|1800.6|18
1649880500000|2022-04-13 20:08:20|1818.53|1800.73|1817.8|1800|1818.53|1800.73|1817.8|1800|8
1649880510000|2022-04-13 20:08:30|1817.71|1799.91|1817.8|1800|1817.8|1800|1817.67|1799.87|4
1649880520000|2022-04-13 20:08:40|1817.74|1799.94|1817.74|1799.94|1817.74|1799.94|1817.74|1799.94|1
1649880530000|2022-04-13 20:08:50|1817.8|1800|1817.74|1799.94|1817.8|1800|1817.74|1799.94|4
1649880540000|2022-04-13 20:09:00|1817.8|1800|1817.27|1799.47|1817.8|1800|1817.27|1799.47|18
1649880550000|2022-04-13 20:09:10|1817.32|1799.52|1817.7|1799.9|1817.81|1800.01|1817.32|1799.52|12
1649880560000|2022-04-13 20:09:20|1817.67|1799.87|1817.36|1799.56|1817.67|1799.87|1817.36|1799.56|9
1649880570000|2022-04-13 20:09:30|1817.37|1799.57|1817.77|1799.97|1817.81|1800.01|1817.37|1799.57|9
1649880580000|2022-04-13 20:09:40|1817.78|1799.98|1817.75|1799.95|1817.81|1800.01|1817.73|1799.93|13
1649880590000|2022-04-13 20:09:50|1817.78|1799.98|1817.82|1800.02|1817.85|1800.05|1817.75|1799.95|5
1649880600000|2022-04-13 20:10:00|1817.88|1800.08|1817.8|1800|1817.88|1800.08|1817.74|1799.94|5
1649880610000|2022-04-13 20:10:10|1817.77|1799.97|1817.82|1800.02|1817.92|1800.12|1817.77|1799.97|5
1649880620000|2022-04-13 20:10:20|1817.79|1799.99|1817.9|1800.1|1818.06|1800.26|1817.65|1799.85|11
1649880630000|2022-04-13 20:10:30|1818|1800.2|1818.32|1800.52|1818.32|1800.52|1817.52|1799.72|19
1649880640000|2022-04-13 20:10:40|1818.36|1800.56|1818.4|1800.6|1818.4|1800.6|1818.36|1800.56|2
1649880650000|2022-04-13 20:10:50|1818.39|1800.59|1817.6|1799.8|1818.39|1800.59|1817.6|1799.8|9
1649880660000|2022-04-13 20:11:00|1817.65|1799.85|1817.9|1800.1|1817.9|1800.1|1817.55|1799.75|6
1649880670000|2022-04-13 20:11:10|1817.83|1800.03|1818.36|1800.56|1818.36|1800.56|1817.83|1800.03|13
1649880680000|2022-04-13 20:11:20|1818.33|1800.53|1818.85|1801.05|1818.86|1801.06|1818.33|1800.53|12
1649880690000|2022-04-13 20:11:30|1818.83|1801.03|1818.62|1800.82|1819.15|1801.35|1818.4|1800.6|10
1649880700000|2022-04-13 20:11:40|1819.18|1801.38|1819.05|1801.25|1819.3|1801.5|1819.02|1801.22|13
1649880710000|2022-04-13 20:11:50|1819.04|1801.24|1819|1801.2|1819.19|1801.39|1819|1801.2|5
1649880720000|2022-04-13 20:12:00|1819.01|1801.21|1819.02|1801.22|1819.13|1801.33|1819.01|1801.21|5
1649880730000|2022-04-13 20:12:10|1819.03|1801.23|1819.15|1801.35|1819.15|1801.35|1818.9|1801.1|8
1649880740000|2022-04-13 20:12:20|1818.9|1801.1|1818.53|1800.73|1818.95|1801.15|1818.53|1800.73|4
1649880750000|2022-04-13 20:12:30|1818.47|1800.67|1818.53|1800.73|1818.53|1800.73|1818.47|1800.67|2
1649880760000|2022-04-13 20:12:40|1818.4|1800.6|1818.05|1800.25|1818.4|1800.6|1818.03|1800.23|6
1649880770000|2022-04-13 20:12:50|1818.08|1800.28|1817.99|1800.19|1818.08|1800.28|1817.67|1799.87|7
1649880780000|2022-04-13 20:13:00|1818.05|1800.25|1818.24|1800.44|1818.31|1800.51|1817.92|1800.12|11
1649880790000|2022-04-13 20:13:10|1818.03|1800.23|1817.99|1800.19|1818.24|1800.44|1817.99|1800.19|4
1649880800000|2022-04-13 20:13:20|1818.24|1800.44|1818.37|1800.57|1818.38|1800.58|1818.18|1800.38|9
1649880810000|2022-04-13 20:13:30|1818.41|1800.61|1818.5|1800.7|1818.5|1800.7|1818.34|1800.54|6
1649880820000|2022-04-13 20:13:40|1818.46|1800.66|1818.5|1800.7|1818.5|1800.7|1818.46|1800.66|2
1649880830000|2022-04-13 20:13:50|1818.46|1800.66|1818.5|1800.7|1818.5|1800.7|1818.46|1800.66|2
1649880840000|2022-04-13 20:14:00|1818.4|1800.6|1818.4|1800.6|1818.4|1800.6|1817.69|1799.89|15
1649880850000|2022-04-13 20:14:10|1818.37|1800.57|1819.35|1801.55|1819.35|1801.55|1818.34|1800.54|18
1649880860000|2022-04-13 20:14:20|1819.36|1801.56|1819.37|1801.57|1819.41|1801.61|1819.34|1801.54|10
1649880870000|2022-04-13 20:14:30|1819.48|1801.68|1819.38|1801.58|1819.48|1801.68|1819.36|1801.56|6
1649880880000|2022-04-13 20:14:40|1819.45|1801.65|1819.13|1801.33|1819.45|1801.65|1819.13|1801.33|7
1649880890000|2022-04-13 20:14:50|1819.07|1801.27|1819.19|1801.39|1819.24|1801.44|1818.79|1800.99|26
1649880900000|2022-04-13 20:15:00|1819.06|1801.26|1818.54|1800.74|1819.06|1801.26|1818.53|1800.73|7
1649880910000|2022-04-13 20:15:10|1818.53|1800.73|1818.58|1800.78|1818.93|1801.13|1818.53|1800.73|10
1649880920000|2022-04-13 20:15:20|1818.9|1801.1|1819.03|1801.23|1819.07|1801.27|1818.78|1800.98|14
1649880930000|2022-04-13 20:15:30|1819.01|1801.21|1819.08|1801.28|1819.08|1801.28|1819.01|1801.21|19
1649880940000|2022-04-13 20:15:40|1819.04|1801.24|1819.28|1801.48|1819.36|1801.56|1819.02|1801.22|13
1649880950000|2022-04-13 20:15:50|1819.3|1801.5|1819.39|1801.59|1819.39|1801.59|1819.08|1801.28|7
1649880960000|2022-04-13 20:16:00|1819.4|1801.6|1819.4|1801.6|1819.43|1801.63|1819.38|1801.58|4
1649880970000|2022-04-13 20:16:10|1819.43|1801.63|1819.3|1801.5|1819.43|1801.63|1819.15|1801.35|10
1649880980000|2022-04-13 20:16:20|1819.4|1801.6|1819.83|1802.03|1819.9|1802.1|1818.97|1801.17|15
1649880990000|2022-04-13 20:16:30|1819.92|1802.12|1821.4|1803.6|1821.5|1803.7|1819.65|1801.85|17
1649881000000|2022-04-13 20:16:40|1821.31|1803.51|1821.12|1803.32|1821.4|1803.6|1820.93|1803.13|10
1649881010000|2022-04-13 20:16:50|1820.72|1802.92|1821.4|1803.6|1821.53|1803.73|1820.72|1802.92|8
1649881020000|2022-04-13 20:17:00|1821.53|1803.73|1821.12|1803.32|1821.53|1803.73|1820.69|1802.89|15
1649881030000|2022-04-13 20:17:10|1821.4|1803.6|1821.29|1803.49|1821.59|1803.79|1820.61|1802.81|17
1649881040000|2022-04-13 20:17:20|1821.24|1803.44|1821.24|1803.44|1821.25|1803.45|1821.23|1803.43|9
1649881050000|2022-04-13 20:17:30|1821.34|1803.54|1821.25|1803.45|1821.35|1803.55|1821.25|1803.45|8
1649881060000|2022-04-13 20:17:40|1821.24|1803.44|1821.43|1803.63|1821.45|1803.65|1821.24|1803.44|9
1649881070000|2022-04-13 20:17:50|1821.34|1803.54|1821.94|1804.14|1822.02|1804.22|1821.34|1803.54|11
1649881080000|2022-04-13 20:18:00|1821.96|1804.16|1822.29|1804.49|1822.29|1804.49|1821.96|1804.16|21
1649881090000|2022-04-13 20:18:10|1822.3|1804.5|1822.4|1804.6|1822.47|1804.67|1822.3|1804.5|9
1649881110000|2022-04-13 20:18:30|1822.37|1804.57|1822.17|1804.37|1822.45|1804.65|1822|1804.2|12
1649881120000|2022-04-13 20:18:40|1822.29|1804.49|1821.78|1803.98|1822.29|1804.49|1821.61|1803.81|7
1649881130000|2022-04-13 20:18:50|1821.53|1803.73|1821.46|1803.66|1821.53|1803.73|1820.54|1802.74|11
1649881140000|2022-04-13 20:19:00|1821.53|1803.73|1821.4|1803.6|1821.53|1803.73|1821.34|1803.54|4
1649881150000|2022-04-13 20:19:10|1821.39|1803.59|1821.4|1803.6|1821.65|1803.85|1821.39|1803.59|6
1649881160000|2022-04-13 20:19:20|1821.56|1803.76|1821.4|1803.6|1821.56|1803.76|1821.4|1803.6|6
1649881170000|2022-04-13 20:19:30|1821.8|1804|1822.31|1804.51|1822.9|1805.1|1821.45|1803.65|15
1649881180000|2022-04-13 20:19:40|1822.26|1804.46|1822.4|1804.6|1822.8|1805|1822.26|1804.46|9
1649881190000|2022-04-13 20:19:50|1822.5|1804.7|1822.5|1804.7|1822.5|1804.7|1822.46|1804.66|4
1649881200000|2022-04-13 20:20:00|1822.46|1804.66|1823.1|1805.3|1823.33|1805.53|1822.46|1804.66|18
1649881210000|2022-04-13 20:20:10|1823.05|1805.25|1822.8|1805|1823.05|1805.25|1822.5|1804.7|6
1649881220000|2022-04-13 20:20:20|1822.5|1804.7|1822.5|1804.7|1822.5|1804.7|1822.5|1804.7|1
1649881230000|2022-04-13 20:20:30|1822.51|1804.71|1822.85|1805.05|1822.85|1805.05|1822.5|1804.7|4
1649881240000|2022-04-13 20:20:40|1822.9|1805.1|1822.4|1804.6|1822.9|1805.1|1822.4|1804.6|2
1649881250000|2022-04-13 20:20:50|1822.51|1804.71|1822.9|1805.1|1822.9|1805.1|1822.4|1804.6|5
1649881260000|2022-04-13 20:21:00|1822.87|1805.07|1823.4|1805.6|1823.85|1806.05|1822.83|1805.03|19
1649881270000|2022-04-13 20:21:10|1823.58|1805.78|1823.29|1805.49|1823.58|1805.78|1823.29|1805.49|3
1649881280000|2022-04-13 20:21:20|1822.74|1804.94|1823.09|1805.29|1823.09|1805.29|1822.08|1804.28|13
1649881290000|2022-04-13 20:21:30|1823.19|1805.39|1824.62|1806.82|1824.62|1806.82|1822.44|1804.64|20
1649881300000|2022-04-13 20:21:40|1824.87|1807.07|1824.86|1807.06|1824.91|1807.11|1824.81|1807.01|5
1649881320000|2022-04-13 20:22:00|1824.66|1806.86|1823.45|1805.65|1824.7|1806.9|1823.3|1805.5|18
1649881330000|2022-04-13 20:22:10|1823.7|1805.9|1823.7|1805.9|1823.7|1805.9|1823.7|1805.9|1
1649881340000|2022-04-13 20:22:20|1823.47|1805.67|1823.57|1805.77|1823.85|1806.05|1823.47|1805.67|5
1649881350000|2022-04-13 20:22:30|1823.85|1806.05|1824.14|1806.34|1824.16|1806.36|1823.58|1805.78|12
1649881360000|2022-04-13 20:22:40|1824.1|1806.3|1824.15|1806.35|1824.28|1806.48|1824|1806.2|9
1649881370000|2022-04-13 20:22:50|1823.85|1806.05|1823.8|1806|1824.15|1806.35|1823.5|1805.7|13
1649881380000|2022-04-13 20:23:00|1823.75|1805.95|1823.15|1805.35|1823.8|1806|1823.15|1805.35|6
1649881390000|2022-04-13 20:23:10|1822.9|1805.1|1822.15|1804.35|1822.9|1805.1|1822.15|1804.35|14
1649881400000|2022-04-13 20:23:20|1821.9|1804.1|1821.9|1804.1|1822.15|1804.35|1821.9|1804.1|3
1649881410000|2022-04-13 20:23:30|1821.5|1803.7|1821.5|1803.7|1821.5|1803.7|1821.43|1803.63|4
1649881420000|2022-04-13 20:23:40|1821.4|1803.6|1822.13|1804.33|1822.18|1804.38|1821.35|1803.55|19
1649881430000|2022-04-13 20:23:50|1822.16|1804.36|1822.3|1804.5|1822.47|1804.67|1822.07|1804.27|12
1649881440000|2022-04-13 20:24:00|1822.29|1804.49|1822.4|1804.6|1822.4|1804.6|1822.29|1804.49|3
1649881450000|2022-04-13 20:24:10|1822.37|1804.57|1822.4|1804.6|1822.4|1804.6|1822.29|1804.49|10
1649881460000|2022-04-13 20:24:20|1822.42|1804.62|1822.52|1804.72|1822.52|1804.72|1822.42|1804.62|5
1649881470000|2022-04-13 20:24:30|1822.5|1804.7|1822.99|1805.19|1823.25|1805.45|1822.5|1804.7|13
1649881480000|2022-04-13 20:24:40|1823.25|1805.45|1823.1|1805.3|1823.25|1805.45|1822.85|1805.05|14
1649881490000|2022-04-13 20:24:50|1822.85|1805.05|1823.1|1805.3|1823.1|1805.3|1822.75|1804.95|14
1649881500000|2022-04-13 20:25:00|1822.75|1804.95|1822.4|1804.6|1823.1|1805.3|1822.4|1804.6|4
1649881510000|2022-04-13 20:25:10|1822.36|1804.56|1822.15|1804.35|1822.4|1804.6|1822.15|1804.35|10
1649881520000|2022-04-13 20:25:20|1821.95|1804.15|1822.28|1804.48|1822.28|1804.48|1821.75|1803.95|19
1649881530000|2022-04-13 20:25:30|1822.08|1804.28|1822.28|1804.48|1822.28|1804.48|1822.08|1804.28|4
1649881540000|2022-04-13 20:25:40|1822.15|1804.35|1822.28|1804.48|1822.28|1804.48|1822.08|1804.28|6
1649881550000|2022-04-13 20:25:50|1822.08|1804.28|1821.44|1803.64|1822.28|1804.48|1821.4|1803.6|10
1649881560000|2022-04-13 20:26:00|1821.45|1803.65|1822.36|1804.56|1822.4|1804.6|1821.4|1803.6|15
1649881570000|2022-04-13 20:26:10|1822.44|1804.64|1822.35|1804.55|1822.44|1804.64|1822.25|1804.45|10
1649881580000|2022-04-13 20:26:20|1822.32|1804.52|1822.4|1804.6|1822.53|1804.73|1822.32|1804.52|7
1649881590000|2022-04-13 20:26:30|1822.85|1805.05|1822.4|1804.6|1822.85|1805.05|1822.4|1804.6|2
1649881600000|2022-04-13 20:26:40|1822.38|1804.58|1822.85|1805.05|1822.85|1805.05|1822.36|1804.56|6
1649881610000|2022-04-13 20:26:50|1822.82|1805.02|1822.7|1804.9|1822.84|1805.04|1822.55|1804.75|12
1649881620000|2022-04-13 20:27:00|1822.9|1805.1|1821.95|1804.15|1822.9|1805.1|1821.95|1804.15|6
1649881630000|2022-04-13 20:27:10|1821.92|1804.12|1821.85|1804.05|1821.95|1804.15|1821.85|1804.05|5
1649881640000|2022-04-13 20:27:20|1821.75|1803.95|1822.38|1804.58|1822.38|1804.58|1821.75|1803.95|8
1649881650000|2022-04-13 20:27:30|1822.41|1804.61|1822.35|1804.55|1822.75|1804.95|1822.35|1804.55|8
1649881660000|2022-04-13 20:27:40|1822.34|1804.54|1822.7|1804.9|1822.9|1805.1|1822.34|1804.54|5
1649881670000|2022-04-13 20:27:50|1822.69|1804.89|1822.87|1805.07|1823.1|1805.3|1822.44|1804.64|20
1649881680000|2022-04-13 20:28:00|1822.92|1805.12|1823.01|1805.21|1823.15|1805.35|1822.72|1804.92|8
1649881690000|2022-04-13 20:28:10|1823.28|1805.48|1822.46|1804.66|1823.28|1805.48|1822.4|1804.6|5
1649881700000|2022-04-13 20:28:20|1822.52|1804.72|1822.35|1804.55|1822.6|1804.8|1822.35|1804.55|13
1649881710000|2022-04-13 20:28:30|1822.36|1804.56|1822.3|1804.5|1822.78|1804.98|1822.3|1804.5|14
1649881720000|2022-04-13 20:28:40|1822.46|1804.66|1822.8|1805|1822.8|1805|1822.3|1804.5|4
1649881730000|2022-04-13 20:28:50|1822.77|1804.97|1822.85|1805.05|1822.85|1805.05|1822.65|1804.85|5
1649881740000|2022-04-13 20:29:00|1822.65|1804.85|1822.4|1804.6|1822.85|1805.05|1822.4|1804.6|5
1649881750000|2022-04-13 20:29:10|1822.9|1805.1|1822.9|1805.1|1822.9|1805.1|1822.9|1805.1|1
1649881760000|2022-04-13 20:29:20|1822.6|1804.8|1822.6|1804.8|1822.9|1805.1|1822.6|1804.8|3
1649881770000|2022-04-13 20:29:30|1822.9|1805.1|1822.9|1805.1|1822.9|1805.1|1822.9|1805.1|1
1649881780000|2022-04-13 20:29:40|1822.6|1804.8|1822.6|1804.8|1822.6|1804.8|1822.6|1804.8|1
1649881790000|2022-04-13 20:29:50|1822.9|1805.1|1822.83|1805.03|1823.05|1805.25|1822.57|1804.77|18
1649881800000|2022-04-13 20:30:00|1822.95|1805.15|1823.3|1805.5|1823.31|1805.51|1822.87|1805.07|18
1649881810000|2022-04-13 20:30:10|1823.15|1805.35|1822.58|1804.78|1823.2|1805.4|1822.58|1804.78|8
1649881820000|2022-04-13 20:30:20|1822.65|1804.85|1822.58|1804.78|1822.65|1804.85|1822.58|1804.78|10
1649881830000|2022-04-13 20:30:30|1822.65|1804.85|1822.65|1804.85|1822.65|1804.85|1822.55|1804.75|11
1649881840000|2022-04-13 20:30:40|1822.66|1804.86|1823.73|1805.93|1823.88|1806.08|1822.64|1804.84|17
1649881850000|2022-04-13 20:30:50|1823.72|1805.92|1823.54|1805.74|1823.84|1806.04|1823.53|1805.73|13
1649881860000|2022-04-13 20:31:00|1823.37|1805.57|1824.28|1806.48|1824.28|1806.48|1823.37|1805.57|10
1649881870000|2022-04-13 20:31:10|1824.13|1806.33|1824.08|1806.28|1824.26|1806.46|1824.06|1806.26|12
1649881880000|2022-04-13 20:31:20|1824.22|1806.42|1824.23|1806.43|1824.24|1806.44|1824.08|1806.28|12
1649881890000|2022-04-13 20:31:30|1824.24|1806.44|1824.24|1806.44|1824.24|1806.44|1824.13|1806.33|7
1649881900000|2022-04-13 20:31:40|1824.14|1806.34|1823.9|1806.1|1824.15|1806.35|1823.9|1806.1|7
1649881910000|2022-04-13 20:31:50|1823.72|1805.92|1824.12|1806.32|1824.25|1806.45|1823.72|1805.92|12
1649881920000|2022-04-13 20:32:00|1824.13|1806.33|1824.12|1806.32|1824.22|1806.42|1824.12|1806.32|6
1649881930000|2022-04-13 20:32:10|1824.09|1806.29|1824.1|1806.3|1824.14|1806.34|1824.09|1806.29|6
1649881940000|2022-04-13 20:32:20|1824.13|1806.33|1824.33|1806.53|1824.4|1806.6|1823.73|1805.93|21
1649881950000|2022-04-13 20:32:30|1824.4|1806.6|1824.4|1806.6|1824.4|1806.6|1824.36|1806.56|11
1649881960000|2022-04-13 20:32:40|1824.51|1806.71|1824.55|1806.75|1824.55|1806.75|1824.48|1806.68|3
1649881970000|2022-04-13 20:32:50|1824.9|1807.1|1824.9|1807.1|1824.9|1807.1|1824.9|1807.1|1
1649881980000|2022-04-13 20:33:00|1824.45|1806.65|1825.12|1807.32|1825.12|1807.32|1824.45|1806.65|10
1649881990000|2022-04-13 20:33:10|1825.05|1807.25|1824.65|1806.85|1825.24|1807.44|1824.65|1806.85|13
1649882000000|2022-04-13 20:33:20|1824.7|1806.9|1824.9|1807.1|1824.9|1807.1|1824.7|1806.9|2
1649882010000|2022-04-13 20:33:30|1824.72|1806.92|1824.99|1807.19|1825.28|1807.48|1824.72|1806.92|5
1649882020000|2022-04-13 20:33:40|1825.16|1807.36|1825.01|1807.21|1825.17|1807.37|1825|1807.2|8
1649882030000|2022-04-13 20:33:50|1824.93|1807.13|1825.19|1807.39|1825.2|1807.4|1824.93|1807.13|8
1649882040000|2022-04-13 20:34:00|1825.28|1807.48|1825.12|1807.32|1825.28|1807.48|1825.02|1807.22|8
1649882050000|2022-04-13 20:34:10|1825.28|1807.48|1825.12|1807.32|1825.4|1807.6|1825.11|1807.31|8
1649882060000|2022-04-13 20:34:20|1825.28|1807.48|1825.12|1807.32|1825.28|1807.48|1825.11|1807.31|6
1649882070000|2022-04-13 20:34:30|1825.24|1807.44|1825.17|1807.37|1825.31|1807.51|1825.12|1807.32|14
1649882080000|2022-04-13 20:34:40|1825.23|1807.43|1826.32|1808.52|1826.33|1808.53|1825.16|1807.36|20
1649882090000|2022-04-13 20:34:50|1826.33|1808.53|1826.4|1808.6|1826.4|1808.6|1826.25|1808.45|6
1649882100000|2022-04-13 20:35:00|1826.59|1808.79|1826.75|1808.95|1827.4|1809.6|1826.17|1808.37|19
1649882110000|2022-04-13 20:35:10|1826.7|1808.9|1826.1|1808.3|1826.7|1808.9|1825.8|1808|11
1649882120000|2022-04-13 20:35:20|1826.06|1808.26|1826.75|1808.95|1826.75|1808.95|1826.06|1808.26|11
1649882130000|2022-04-13 20:35:30|1826.52|1808.72|1826.55|1808.75|1826.8|1809|1826.4|1808.6|7
1649882140000|2022-04-13 20:35:40|1826.75|1808.95|1826.64|1808.84|1826.75|1808.95|1826.48|1808.68|16
1649882150000|2022-04-13 20:35:50|1826.9|1809.1|1826.4|1808.6|1827.1|1809.3|1826.4|1808.6|8
1649882160000|2022-04-13 20:36:00|1826.44|1808.64|1826.31|1808.51|1826.44|1808.64|1826.31|1808.51|5
1649882170000|2022-04-13 20:36:10|1825.91|1808.11|1825.85|1808.05|1826|1808.2|1825.6|1807.8|10
1649882180000|2022-04-13 20:36:20|1825.6|1807.8|1825.4|1807.6|1825.6|1807.8|1825.39|1807.59|7
1649882190000|2022-04-13 20:36:30|1825.36|1807.56|1825.15|1807.35|1825.4|1807.6|1825.15|1807.35|8
1649882200000|2022-04-13 20:36:40|1824.9|1807.1|1824.7|1806.9|1825.15|1807.35|1824.7|1806.9|4
1649882210000|2022-04-13 20:36:50|1825.25|1807.45|1825.3|1807.5|1825.3|1807.5|1824.75|1806.95|10
1649882220000|2022-04-13 20:37:00|1824.78|1806.98|1825.11|1807.31|1825.72|1807.92|1824.78|1806.98|8
1649882230000|2022-04-13 20:37:10|1825.48|1807.68|1825.91|1808.11|1825.91|1808.11|1825.4|1807.6|14
1649882240000|2022-04-13 20:37:20|1825.9|1808.1|1826.29|1808.49|1826.4|1808.6|1825.9|1808.1|6
1649882250000|2022-04-13 20:37:30|1826.28|1808.48|1826.15|1808.35|1826.3|1808.5|1826.14|1808.34|8
1649882260000|2022-04-13 20:37:40|1826.07|1808.27|1826.15|1808.35|1826.15|1808.35|1826.07|1808.27|2
1649882270000|2022-04-13 20:37:50|1826.06|1808.26|1826|1808.2|1826.06|1808.26|1825.92|1808.12|5
1649882280000|2022-04-13 20:38:00|1825.99|1808.19|1826.29|1808.49|1826.29|1808.49|1825.99|1808.19|4
1649882290000|2022-04-13 20:38:10|1826.17|1808.37|1825.8|1808|1826.17|1808.37|1825.46|1807.66|5
1649882300000|2022-04-13 20:38:20|1825.45|1807.65|1824.9|1807.1|1825.45|1807.65|1824.9|1807.1|4
1649882320000|2022-04-13 20:38:40|1824.5|1806.7|1824.47|1806.67|1824.5|1806.7|1824.47|1806.67|2
1649882330000|2022-04-13 20:38:50|1824.48|1806.68|1824.86|1807.06|1824.9|1807.1|1824.48|1806.68|8
1649882340000|2022-04-13 20:39:00|1824.88|1807.08|1824.9|1807.1|1824.9|1807.1|1824.55|1806.75|8
1649882350000|2022-04-13 20:39:10|1824.73|1806.93|1824.97|1807.17|1825.18|1807.38|1824.73|1806.93|3
1649882360000|2022-04-13 20:39:20|1825.15|1807.35|1825.15|1807.35|1825.15|1807.35|1825.15|1807.35|1
1649882370000|2022-04-13 20:39:30|1824.98|1807.18|1825.34|1807.54|1825.4|1807.6|1824.98|1807.18|10
1649882380000|2022-04-13 20:39:40|1825.35|1807.55|1825.47|1807.67|1825.55|1807.75|1825.35|1807.55|5
1649882390000|2022-04-13 20:39:50|1825.45|1807.65|1825.5|1807.7|1825.5|1807.7|1825.45|1807.65|3
1649882400000|2022-04-13 20:40:00|1825.55|1807.75|1825.55|1807.75|1825.55|1807.75|1825.55|1807.75|1
1649882410000|2022-04-13 20:40:10|1825.5|1807.7|1825.4|1807.6|1825.55|1807.75|1825.4|1807.6|3
1649882420000|2022-04-13 20:40:20|1825.38|1807.58|1824.9|1807.1|1825.4|1807.6|1824.9|1807.1|6
1649882430000|2022-04-13 20:40:30|1825.15|1807.35|1825.12|1807.32|1825.15|1807.35|1824.9|1807.1|3
1649882440000|2022-04-13 20:40:40|1825.4|1807.6|1825.15|1807.35|1825.4|1807.6|1824.73|1806.93|7
1649882450000|2022-04-13 20:40:50|1824.9|1807.1|1824.9|1807.1|1824.9|1807.1|1824.9|1807.1|1
1649882460000|2022-04-13 20:41:00|1825.15|1807.35|1824.65|1806.85|1825.15|1807.35|1824.5|1806.7|9
1649882470000|2022-04-13 20:41:10|1824.9|1807.1|1824.55|1806.75|1825.15|1807.35|1824.55|1806.75|15
1649882480000|2022-04-13 20:41:20|1824.73|1806.93|1824.68|1806.88|1824.84|1807.04|1824.55|1806.75|13
1649882500000|2022-04-13 20:41:40|1824.82|1807.02|1826.16|1808.36|1826.2|1808.4|1824.82|1807.02|10
1649882510000|2022-04-13 20:41:50|1826.19|1808.39|1825.95|1808.15|1826.55|1808.75|1825.6|1807.8|12
1649882520000|2022-04-13 20:42:00|1825.91|1808.11|1825.85|1808.05|1825.91|1808.11|1825.36|1807.56|9
1649882530000|2022-04-13 20:42:10|1826.01|1808.21|1826.33|1808.53|1826.36|1808.56|1826.01|1808.21|12
1649882540000|2022-04-13 20:42:20|1826.34|1808.54|1826.42|1808.62|1826.42|1808.62|1826.32|1808.52|6
1649882550000|2022-04-13 20:42:30|1826.36|1808.56|1826.4|1808.6|1826.4|1808.6|1826.31|1808.51|4
1649882560000|2022-04-13 20:42:40|1826.3|1808.5|1825.8|1808|1826.3|1808.5|1825.54|1807.74|9
1649882570000|2022-04-13 20:42:50|1825.86|1808.06|1825.76|1807.96|1826.06|1808.26|1825.53|1807.73|10
1649882580000|2022-04-13 20:43:00|1825.81|1808.01|1825.81|1808.01|1826.06|1808.26|1825.55|1807.75|6
1649882590000|2022-04-13 20:43:10|1825.9|1808.1|1825.83|1808.03|1826.15|1808.35|1825.76|1807.96|8
1649882600000|2022-04-13 20:43:20|1825.86|1808.06|1825.77|1807.97|1826.22|1808.42|1825.52|1807.72|8
1649882610000|2022-04-13 20:43:30|1825.7|1807.9|1825.5|1807.7|1825.7|1807.9|1825.35|1807.55|5
1649882620000|2022-04-13 20:43:40|1825.44|1807.64|1825.51|1807.71|1825.51|1807.71|1825.44|1807.64|4
1649882640000|2022-04-13 20:44:00|1825.49|1807.69|1825.47|1807.67|1825.49|1807.69|1825.45|1807.65|7
1649882650000|2022-04-13 20:44:10|1825.46|1807.66|1825.45|1807.65|1825.46|1807.66|1825.45|1807.65|4
1649882660000|2022-04-13 20:44:20|1825.43|1807.63|1825.55|1807.75|1825.55|1807.75|1825.42|1807.62|7
1649882670000|2022-04-13 20:44:30|1825.5|1807.7|1825.5|1807.7|1825.5|1807.7|1825.5|1807.7|1
1649882680000|2022-04-13 20:44:40|1825.48|1807.68|1825.5|1807.7|1825.5|1807.7|1825.48|1807.68|2
1649882690000|2022-04-13 20:44:50|1825.55|1807.75|1825.55|1807.75|1825.55|1807.75|1825.55|1807.75|1
1649882700000|2022-04-13 20:45:00|1825.4|1807.6|1825.4|1807.6|1825.4|1807.6|1825.4|1807.6|1
1649882710000|2022-04-13 20:45:10|1825.23|1807.43|1824.92|1807.12|1825.4|1807.6|1824.9|1807.1|19
1649882720000|2022-04-13 20:45:20|1824.9|1807.1|1824.9|1807.1|1825.2|1807.4|1824.9|1807.1|13
1649882740000|2022-04-13 20:45:40|1825.05|1807.25|1825.08|1807.28|1825.15|1807.35|1824.69|1806.89|18
1649882750000|2022-04-13 20:45:50|1824.69|1806.89|1824.88|1807.08|1825.15|1807.35|1824.69|1806.89|13
1649882760000|2022-04-13 20:46:00|1824.7|1806.9|1824.7|1806.9|1824.7|1806.9|1824.7|1806.9|1
1649882770000|2022-04-13 20:46:10|1824.87|1807.07|1825.01|1807.21|1825.15|1807.35|1824.65|1806.85|9
1649882780000|2022-04-13 20:46:20|1824.88|1807.08|1824.27|1806.47|1825.15|1807.35|1824.27|1806.47|13
1649882790000|2022-04-13 20:46:30|1824.28|1806.48|1824.7|1806.9|1824.8|1807|1824.28|1806.48|10
1649882800000|2022-04-13 20:46:40|1824.71|1806.91|1824.74|1806.94|1824.75|1806.95|1824.71|1806.91|5
1649882810000|2022-04-13 20:46:50|1824.66|1806.86|1824.54|1806.74|1824.85|1807.05|1824.48|1806.68|6
1649882820000|2022-04-13 20:47:00|1824.35|1806.55|1824.59|1806.79|1824.59|1806.79|1824.35|1806.55|7
1649882830000|2022-04-13 20:47:10|1824.49|1806.69|1824.59|1806.79|1824.6|1806.8|1824.49|1806.69|13
1649882840000|2022-04-13 20:47:20|1824.6|1806.8|1824.87|1807.07|1824.87|1807.07|1824.52|1806.72|20
1649882850000|2022-04-13 20:47:30|1824.88|1807.08|1826.42|1808.62|1826.42|1808.62|1824.88|1807.08|14
1649882860000|2022-04-13 20:47:40|1826.4|1808.6|1826.5|1808.7|1826.51|1808.71|1826.4|1808.6|13
1649882870000|2022-04-13 20:47:50|1826.47|1808.67|1826.55|1808.75|1826.55|1808.75|1826.39|1808.59|8
1649882880000|2022-04-13 20:48:00|1826.68|1808.88|1826.7|1808.9|1826.7|1808.9|1826.68|1808.88|2
1649882890000|2022-04-13 20:48:10|1826.64|1808.84|1827.49|1809.69|1827.52|1809.72|1826.64|1808.84|16
1649882900000|2022-04-13 20:48:20|1827.56|1809.76|1828.44|1810.64|1828.9|1811.1|1827.56|1809.76|10
1649882910000|2022-04-13 20:48:30|1828.46|1810.66|1829.4|1811.6|1829.4|1811.6|1828.3|1810.5|11
1649882920000|2022-04-13 20:48:40|1829.33|1811.53|1828.9|1811.1|1829.33|1811.53|1828.9|1811.1|4
1649882930000|2022-04-13 20:48:50|1828.56|1810.76|1828.6|1810.8|1828.6|1810.8|1828.56|1810.76|2
1649882940000|2022-04-13 20:49:00|1828.79|1810.99|1830.17|1812.37|1830.17|1812.37|1828.75|1810.95|14
1649882950000|2022-04-13 20:49:10|1830.4|1812.6|1831.51|1813.71|1831.51|1813.71|1830.4|1812.6|9
1649882960000|2022-04-13 20:49:20|1831.55|1813.75|1831.92|1814.12|1832.4|1814.6|1831.51|1813.71|21
1649882970000|2022-04-13 20:49:30|1831.79|1813.99|1832|1814.2|1832|1814.2|1831.65|1813.85|15
1649882980000|2022-04-13 20:49:40|1832.03|1814.23|1832.03|1814.23|1832.03|1814.23|1831.58|1813.78|17
1649882990000|2022-04-13 20:49:50|1832.07|1814.27|1832.35|1814.55|1832.38|1814.58|1832.07|1814.27|17
1649883000000|2022-04-13 20:50:00|1832.36|1814.56|1832.01|1814.21|1832.5|1814.7|1831.94|1814.14|15
1649883010000|2022-04-13 20:50:10|1832|1814.2|1831.75|1813.95|1832.32|1814.52|1831.7|1813.9|15
1649883020000|2022-04-13 20:50:20|1831.77|1813.97|1832.31|1814.51|1832.37|1814.57|1831.76|1813.96|19
1649883030000|2022-04-13 20:50:30|1832.32|1814.52|1832.4|1814.6|1832.4|1814.6|1832.3|1814.5|7
1649883040000|2022-04-13 20:50:40|1832.37|1814.57|1832.37|1814.57|1832.39|1814.59|1832.33|1814.53|5
1649883050000|2022-04-13 20:50:50|1832.4|1814.6|1832.41|1814.61|1832.41|1814.61|1832.39|1814.59|5
1649883060000|2022-04-13 20:51:00|1832.39|1814.59|1832.36|1814.56|1832.39|1814.59|1832.36|1814.56|2
1649883070000|2022-04-13 20:51:10|1831.65|1813.85|1831.4|1813.6|1831.65|1813.85|1831.35|1813.55|9
1649883080000|2022-04-13 20:51:20|1831.38|1813.58|1831.88|1814.08|1831.88|1814.08|1831.31|1813.51|12
1649883090000|2022-04-13 20:51:30|1832.07|1814.27|1832.55|1814.75|1832.55|1814.75|1832.07|1814.27|14
1649883100000|2022-04-13 20:51:40|1832.5|1814.7|1832.4|1814.6|1833.07|1815.27|1832.4|1814.6|9
1649883110000|2022-04-13 20:51:50|1832.42|1814.62|1832.5|1814.7|1832.5|1814.7|1832.42|1814.62|3
1649883120000|2022-04-13 20:52:00|1832.85|1815.05|1832.49|1814.69|1832.85|1815.05|1832.4|1814.6|8
1649883130000|2022-04-13 20:52:10|1832.7|1814.9|1832.4|1814.6|1832.7|1814.9|1832.4|1814.6|3
1649883140000|2022-04-13 20:52:20|1832.46|1814.66|1832.4|1814.6|1832.5|1814.7|1832.4|1814.6|3
1649883150000|2022-04-13 20:52:30|1832.42|1814.62|1832.4|1814.6|1832.42|1814.62|1832.4|1814.6|2
1649883160000|2022-04-13 20:52:40|1832.39|1814.59|1831.51|1813.71|1832.4|1814.6|1831.51|1813.71|11
1649883170000|2022-04-13 20:52:50|1831.5|1813.7|1830.4|1812.6|1831.53|1813.73|1830.4|1812.6|11
1649883180000|2022-04-13 20:53:00|1830.46|1812.66|1830.43|1812.63|1830.48|1812.68|1830.43|1812.63|8
1649883190000|2022-04-13 20:53:10|1830.47|1812.67|1830.92|1813.12|1831.03|1813.23|1830.47|1812.67|11
1649883200000|2022-04-13 20:53:20|1830.94|1813.14|1830.65|1812.85|1831.16|1813.36|1830.65|1812.85|5
1649883210000|2022-04-13 20:53:30|1831.16|1813.36|1830.65|1812.85|1831.16|1813.36|1830.65|1812.85|2
1649883220000|2022-04-13 20:53:40|1830.9|1813.1|1831.06|1813.26|1831.25|1813.45|1830.9|1813.1|10
1649883230000|2022-04-13 20:53:50|1830.92|1813.12|1830.64|1812.84|1831.11|1813.31|1830.62|1812.82|9
1649883240000|2022-04-13 20:54:00|1830.63|1812.83|1830.85|1813.05|1830.86|1813.06|1830.62|1812.82|6
1649883250000|2022-04-13 20:54:10|1830.45|1812.65|1830.77|1812.97|1831.03|1813.23|1830.45|1812.65|6
1649883260000|2022-04-13 20:54:20|1830.76|1812.96|1831.3|1813.5|1831.3|1813.5|1830.73|1812.93|9
1649883270000|2022-04-13 20:54:30|1830.9|1813.1|1830.4|1812.6|1831.3|1813.5|1830.25|1812.45|14
1649883280000|2022-04-13 20:54:40|1830.22|1812.42|1830.4|1812.6|1830.4|1812.6|1830.22|1812.42|2
1649883290000|2022-04-13 20:54:50|1830.32|1812.52|1830.24|1812.44|1830.4|1812.6|1830.2|1812.4|12
1649883300000|2022-04-13 20:55:00|1830.16|1812.36|1830.41|1812.61|1830.45|1812.65|1830.16|1812.36|12
1649883310000|2022-04-13 20:55:10|1830.42|1812.62|1830.49|1812.69|1830.57|1812.77|1830.4|1812.6|8
1649883320000|2022-04-13 20:55:20|1831.02|1813.22|1830.24|1812.44|1831.4|1813.6|1830.24|1812.44|18
1649883330000|2022-04-13 20:55:30|1830.33|1812.53|1830.32|1812.52|1830.4|1812.6|1830.32|1812.52|10
1649883340000|2022-04-13 20:55:40|1830.3|1812.5|1829.85|1812.05|1830.3|1812.5|1829.85|1812.05|3
1649883350000|2022-04-13 20:55:50|1829.82|1812.02|1829.85|1812.05|1829.85|1812.05|1829.8|1812|3
1649883360000|2022-04-13 20:56:00|1829.8|1812|1829.85|1812.05|1829.85|1812.05|1829.8|1812|2
1649883370000|2022-04-13 20:56:10|1829.47|1811.67|1828.9|1811.1|1829.47|1811.67|1828.9|1811.1|6
1649883390000|2022-04-13 20:56:30|1828.46|1810.66|1828.5|1810.7|1828.5|1810.7|1828.46|1810.66|2
1649883400000|2022-04-13 20:56:40|1828.43|1810.63|1828.15|1810.35|1828.43|1810.63|1827.9|1810.1|12
1649883410000|2022-04-13 20:56:50|1827.9|1810.1|1829.18|1811.38|1829.31|1811.51|1827.6|1809.8|20
1649883420000|2022-04-13 20:57:00|1829.33|1811.53|1828.85|1811.05|1829.4|1811.6|1828.85|1811.05|6
1649883430000|2022-04-13 20:57:10|1828.43|1810.63|1828.47|1810.67|1828.48|1810.68|1828.43|1810.63|8
1649883440000|2022-04-13 20:57:20|1828.5|1810.7|1828.5|1810.7|1828.5|1810.7|1828.5|1810.7|1
1649883450000|2022-04-13 20:57:30|1828.47|1810.67|1827.35|1809.55|1828.47|1810.67|1827.32|1809.52|11
1649883460000|2022-04-13 20:57:40|1827.36|1809.56|1827.76|1809.96|1827.76|1809.96|1827.12|1809.32|10
1649883470000|2022-04-13 20:57:50|1827.8|1810|1827.8|1810|1827.8|1810|1827.76|1809.96|5
1649883480000|2022-04-13 20:58:00|1827.75|1809.95|1827.37|1809.57|1827.75|1809.95|1827.24|1809.44|10
1649883490000|2022-04-13 20:58:10|1827.39|1809.59|1827.77|1809.97|1828.14|1810.34|1827.39|1809.59|14
1649883500000|2022-04-13 20:58:20|1827.62|1809.82|1828.14|1810.34|1828.14|1810.34|1827.53|1809.73|3
1649883510000|2022-04-13 20:58:30|1828.02|1810.22|1828.2|1810.4|1828.2|1810.4|1827.9|1810.1|8
1649883520000|2022-04-13 20:58:40|1828.4|1810.6|1828.07|1810.27|1828.4|1810.6|1828.07|1810.27|3
1649883530000|2022-04-13 20:58:50|1828.13|1810.33|1827.8|1810|1828.28|1810.48|1827.55|1809.75|17
1649883540000|2022-04-13 20:59:00|1828.15|1810.35|1827.84|1810.04|1828.15|1810.35|1827.7|1809.9|9
1649883560000|2022-04-13 20:59:20|1827.85|1810.05|1828.55|1810.75|1828.58|1810.78|1827.85|1810.05|17
1649883570000|2022-04-13 20:59:30|1828.72|1810.92|1829.15|1811.35|1829.15|1811.35|1828.72|1810.92|12
1649883580000|2022-04-13 20:59:40|1829.16|1811.36|1829.14|1811.34|1829.16|1811.36|1829.13|1811.33|10
1649883590000|2022-04-13 20:59:50|1829.16|1811.36|1828.69|1810.89|1829.17|1811.37|1828.69|1810.89|12
1649883600000|2022-04-13 21:00:00|1828.8|1811|1829.15|1811.35|1829.15|1811.35|1828.69|1810.89|13
1649883610000|2022-04-13 21:00:10|1829.09|1811.29|1828.76|1810.96|1829.18|1811.38|1828.76|1810.96|8
1649883620000|2022-04-13 21:00:20|1828.78|1810.98|1829.09|1811.29|1829.1|1811.3|1828.75|1810.95|13
1649883630000|2022-04-13 21:00:30|1829.1|1811.3|1829.42|1811.62|1829.43|1811.63|1829.04|1811.24|15
1649883640000|2022-04-13 21:00:40|1829.39|1811.59|1829.38|1811.58|1829.39|1811.59|1829.38|1811.58|2
1649883650000|2022-04-13 21:00:50|1829.37|1811.57|1828.83|1811.03|1829.37|1811.57|1828.8|1811|7
1649883660000|2022-04-13 21:01:00|1828.84|1811.04|1829.15|1811.35|1829.15|1811.35|1828.64|1810.84|11
1649883670000|2022-04-13 21:01:10|1828.97|1811.17|1828.93|1811.13|1829.11|1811.31|1828.66|1810.86|18
1649883680000|2022-04-13 21:01:20|1828.92|1811.12|1828.65|1810.85|1828.92|1811.12|1828.65|1810.85|7
1649883690000|2022-04-13 21:01:30|1828.66|1810.86|1828.69|1810.89|1828.69|1810.89|1828.65|1810.85|7
1649883700000|2022-04-13 21:01:40|1828.68|1810.88|1828.65|1810.85|1828.68|1810.88|1828.65|1810.85|4
1649883710000|2022-04-13 21:01:50|1828.66|1810.86|1828.72|1810.92|1828.8|1811|1828.65|1810.85|8
1649883720000|2022-04-13 21:02:00|1828.7|1810.9|1827.48|1809.68|1828.7|1810.9|1827.48|1809.68|15
1649883730000|2022-04-13 21:02:10|1827.38|1809.58|1826.27|1808.47|1827.38|1809.58|1826.26|1808.46|20
1649883740000|2022-04-13 21:02:20|1826.11|1808.31|1826.11|1808.31|1826.11|1808.31|1826.11|1808.31|1
1649883750000|2022-04-13 21:02:30|1826.13|1808.33|1826.35|1808.55|1826.36|1808.56|1826.13|1808.33|5
1649883760000|2022-04-13 21:02:40|1826.36|1808.56|1827.46|1809.66|1827.58|1809.78|1826.35|1808.55|18
1649883770000|2022-04-13 21:02:50|1827.42|1809.62|1827.43|1809.63|1827.45|1809.65|1827.41|1809.61|5
1649883780000|2022-04-13 21:03:00|1827.44|1809.64|1827.42|1809.62|1827.46|1809.66|1827.42|1809.62|4
1649883790000|2022-04-13 21:03:10|1827.39|1809.59|1827.37|1809.57|1827.39|1809.59|1827.37|1809.57|3
1649883800000|2022-04-13 21:03:20|1827.41|1809.61|1827.39|1809.59|1827.41|1809.61|1827.38|1809.58|4
1649883810000|2022-04-13 21:03:30|1827.38|1809.58|1827.38|1809.58|1827.38|1809.58|1827.38|1809.58|1
1649883820000|2022-04-13 21:03:40|1827.37|1809.57|1827.69|1809.89|1827.69|1809.89|1827.37|1809.57|15
1649883830000|2022-04-13 21:03:50|1827.59|1809.79|1827.55|1809.75|1827.65|1809.85|1827.5|1809.7|19
1649883840000|2022-04-13 21:04:00|1827.5|1809.7|1827.69|1809.89|1827.79|1809.99|1827.5|1809.7|11
1649883850000|2022-04-13 21:04:10|1827.7|1809.9|1827.73|1809.93|1827.77|1809.97|1827.64|1809.84|7
1649883860000|2022-04-13 21:04:20|1827.77|1809.97|1827.64|1809.84|1827.77|1809.97|1827.64|1809.84|3
1649883870000|2022-04-13 21:04:30|1827.68|1809.88|1827.64|1809.84|1827.79|1809.99|1827.64|1809.84|9
1649883880000|2022-04-13 21:04:40|1827.75|1809.95|1827.78|1809.98|1827.78|1809.98|1827.75|1809.95|2
1649883900000|2022-04-13 21:05:00|1827.76|1809.96|1827.51|1809.71|1827.76|1809.96|1827.51|1809.71|5
1649883910000|2022-04-13 21:05:10|1827.56|1809.76|1827.51|1809.71|1827.56|1809.76|1827.51|1809.71|4
1649883920000|2022-04-13 21:05:20|1827.4|1809.6|1827.53|1809.73|1827.53|1809.73|1827.4|1809.6|8
1649883930000|2022-04-13 21:05:30|1827.56|1809.76|1827.62|1809.82|1827.62|1809.82|1827.56|1809.76|4
1649883940000|2022-04-13 21:05:40|1827.74|1809.94|1827.72|1809.92|1827.74|1809.94|1827.54|1809.74|8
1649883950000|2022-04-13 21:05:50|1827.71|1809.91|1827.74|1809.94|1827.74|1809.94|1827.62|1809.82|6
1649883960000|2022-04-13 21:06:00|1827.82|1810.02|1827.8|1810|1827.84|1810.04|1827.8|1810|5
1649883970000|2022-04-13 21:06:10|1827.81|1810.01|1827.83|1810.03|1827.83|1810.03|1827.81|1810.01|2
1649883980000|2022-04-13 21:06:20|1827.81|1810.01|1827.83|1810.03|1827.83|1810.03|1827.81|1810.01|2
1649883990000|2022-04-13 21:06:30|1827.81|1810.01|1827.83|1810.03|1827.83|1810.03|1827.81|1810.01|2
1649884000000|2022-04-13 21:06:40|1827.84|1810.04|1827.78|1809.98|1827.84|1810.04|1827.77|1809.97|3
1649884010000|2022-04-13 21:06:50|1827.68|1809.88|1826.94|1809.14|1827.68|1809.88|1826.86|1809.06|11
1649884020000|2022-04-13 21:07:00|1826.91|1809.11|1826.26|1808.46|1826.96|1809.16|1826.19|1808.39|16
1649884030000|2022-04-13 21:07:10|1826.24|1808.44|1825.98|1808.18|1826.24|1808.44|1825.91|1808.11|10
1649884040000|2022-04-13 21:07:20|1825.97|1808.17|1825.85|1808.05|1825.98|1808.18|1825.84|1808.04|9
1649884050000|2022-04-13 21:07:30|1825.84|1808.04|1825.95|1808.15|1825.95|1808.15|1825.84|1808.04|9
1649884060000|2022-04-13 21:07:40|1825.77|1807.97|1825.62|1807.82|1825.77|1807.97|1825.52|1807.72|9
1649884070000|2022-04-13 21:07:50|1825.63|1807.83|1826.4|1808.6|1826.4|1808.6|1825.63|1807.83|13
1649884080000|2022-04-13 21:08:00|1826.39|1808.59|1826.4|1808.6|1826.43|1808.63|1826.39|1808.59|7
1649884090000|2022-04-13 21:08:10|1826.41|1808.61|1826.6|1808.8|1826.74|1808.94|1826.38|1808.58|14
1649884100000|2022-04-13 21:08:20|1826.58|1808.78|1826.55|1808.75|1826.6|1808.8|1826.55|1808.75|10
1649884110000|2022-04-13 21:08:30|1826.65|1808.85|1826.64|1808.84|1826.65|1808.85|1826.62|1808.82|3
1649884120000|2022-04-13 21:08:40|1826.55|1808.75|1825.94|1808.14|1826.64|1808.84|1825.94|1808.14|16
1649884130000|2022-04-13 21:08:50|1825.86|1808.06|1826.45|1808.65|1826.5|1808.7|1825.86|1808.06|21
1649884140000|2022-04-13 21:09:00|1826.46|1808.66|1826.56|1808.76|1826.56|1808.76|1826.45|1808.65|12
1649884150000|2022-04-13 21:09:10|1826.47|1808.67|1826.39|1808.59|1826.55|1808.75|1826.38|1808.58|12
1649884160000|2022-04-13 21:09:20|1826.41|1808.61|1826.43|1808.63|1826.43|1808.63|1826.4|1808.6|7
1649884170000|2022-04-13 21:09:30|1826.4|1808.6|1826.37|1808.57|1826.4|1808.6|1826.37|1808.57|4
1649884180000|2022-04-13 21:09:40|1826.36|1808.56|1826.5|1808.7|1826.51|1808.71|1826.36|1808.56|17
1649884190000|2022-04-13 21:09:50|1826.49|1808.69|1826.54|1808.74|1826.54|1808.74|1826.44|1808.64|10
1649884200000|2022-04-13 21:10:00|1826.53|1808.73|1827.36|1809.56|1827.4|1809.6|1826.4|1808.6|9
1649884210000|2022-04-13 21:10:10|1827.32|1809.52|1827.4|1809.6|1827.4|1809.6|1827.31|1809.51|15
1649884220000|2022-04-13 21:10:20|1827.43|1809.63|1827.4|1809.6|1827.43|1809.63|1827.4|1809.6|2
1649884240000|2022-04-13 21:10:40|1827.55|1809.75|1827.77|1809.97|1827.98|1810.18|1827.55|1809.75|8
1649884250000|2022-04-13 21:10:50|1827.72|1809.92|1827.73|1809.93|1827.74|1809.94|1827.72|1809.92|3
1649884260000|2022-04-13 21:11:00|1827.71|1809.91|1827.75|1809.95|1827.75|1809.95|1827.45|1809.65|6
1649884270000|2022-04-13 21:11:10|1827.5|1809.7|1827.5|1809.7|1827.5|1809.7|1827.5|1809.7|1
1649884280000|2022-04-13 21:11:20|1827.52|1809.72|1827.4|1809.6|1827.55|1809.75|1827.4|1809.6|3
1649884300000|2022-04-13 21:11:40|1827.55|1809.75|1827.62|1809.82|1827.62|1809.82|1827.47|1809.67|9
1649884310000|2022-04-13 21:11:50|1827.63|1809.83|1828.4|1810.6|1828.4|1810.6|1827.62|1809.82|6
1649884320000|2022-04-13 21:12:00|1828.39|1810.59|1828.4|1810.6|1828.4|1810.6|1828.39|1810.59|2
1649884330000|2022-04-13 21:12:10|1828.2|1810.4|1828.2|1810.4|1828.2|1810.4|1828.2|1810.4|1
1649884340000|2022-04-13 21:12:20|1828.4|1810.6|1828.4|1810.6|1828.4|1810.6|1828.35|1810.55|3
1649884370000|2022-04-13 21:12:50|1828.55|1810.75|1828.4|1810.6|1828.55|1810.75|1828.4|1810.6|2
1649884380000|2022-04-13 21:13:00|1828.32|1810.52|1828.4|1810.6|1828.4|1810.6|1828.32|1810.52|2
1649884390000|2022-04-13 21:13:10|1828.55|1810.75|1828.23|1810.43|1828.55|1810.75|1828.05|1810.25|9
1649884400000|2022-04-13 21:13:20|1828.28|1810.48|1828.4|1810.6|1828.4|1810.6|1828.28|1810.48|2
1649884410000|2022-04-13 21:13:30|1828.27|1810.47|1828.4|1810.6|1828.4|1810.6|1828.27|1810.47|2
1649884440000|2022-04-13 21:14:00|1828.14|1810.34|1827.9|1810.1|1828.4|1810.6|1827.9|1810.1|7
1649884460000|2022-04-13 21:14:20|1827.35|1809.55|1827.9|1810.1|1827.9|1810.1|1827.35|1809.55|3
1649884470000|2022-04-13 21:14:30|1827.54|1809.74|1827.97|1810.17|1828.15|1810.35|1827.54|1809.74|4
1649884480000|2022-04-13 21:14:40|1828.01|1810.21|1828.15|1810.35|1828.19|1810.39|1827.87|1810.07|10
1649884490000|2022-04-13 21:14:50|1827.87|1810.07|1828.15|1810.35|1828.15|1810.35|1827.87|1810.07|3
1649884500000|2022-04-13 21:15:00|1828.12|1810.32|1828.15|1810.35|1828.15|1810.35|1827.9|1810.1|4
1649884510000|2022-04-13 21:15:10|1828.12|1810.32|1827.9|1810.1|1828.15|1810.35|1827.9|1810.1|7
1649884520000|2022-04-13 21:15:20|1827.46|1809.66|1827.84|1810.04|1827.89|1810.09|1827.46|1809.66|4
1649884530000|2022-04-13 21:15:30|1827.66|1809.86|1827.7|1809.9|1827.7|1809.9|1827.57|1809.77|3
1649884540000|2022-04-13 21:15:40|1827.54|1809.74|1827.55|1809.75|1827.55|1809.75|1827.54|1809.74|2
1649884550000|2022-04-13 21:15:50|1827.56|1809.76|1828.39|1810.59|1828.39|1810.59|1827.56|1809.76|15
1649884560000|2022-04-13 21:16:00|1828.4|1810.6|1827.95|1810.15|1828.4|1810.6|1827.95|1810.15|5
1649884570000|2022-04-13 21:16:10|1827.63|1809.83|1827.63|1809.83|1827.63|1809.83|1827.63|1809.83|1
1649884580000|2022-04-13 21:16:20|1827.59|1809.79|1827.59|1809.79|1827.59|1809.79|1827.59|1809.79|1
1649884620000|2022-04-13 21:17:00|1827.92|1810.12|1827.9|1810.1|1827.92|1810.12|1827.9|1810.1|2
1649884640000|2022-04-13 21:17:20|1827.69|1809.89|1828.21|1810.41|1828.21|1810.41|1827.68|1809.88|5
1649884650000|2022-04-13 21:17:30|1827.69|1809.89|1828.23|1810.43|1828.32|1810.52|1827.69|1809.89|19
1649884660000|2022-04-13 21:17:40|1828.22|1810.42|1828.23|1810.43|1828.23|1810.43|1828.11|1810.31|5
1649884670000|2022-04-13 21:17:50|1828.15|1810.35|1828.23|1810.43|1828.23|1810.43|1828.11|1810.31|7
1649884680000|2022-04-13 21:18:00|1827.84|1810.04|1828.07|1810.27|1828.22|1810.42|1827.84|1810.04|5
1649884690000|2022-04-13 21:18:10|1828.08|1810.28|1828.07|1810.27|1828.22|1810.42|1827.77|1809.97|10
1649884700000|2022-04-13 21:18:20|1828.08|1810.28|1828.05|1810.25|1828.33|1810.53|1827.86|1810.06|11
1649884710000|2022-04-13 21:18:30|1828.04|1810.24|1827.4|1809.6|1828.15|1810.35|1827.4|1809.6|6
1649884740000|2022-04-13 21:19:00|1827.63|1809.83|1827.65|1809.85|1827.65|1809.85|1827.61|1809.81|4
1649884750000|2022-04-13 21:19:10|1827.61|1809.81|1827.39|1809.59|1827.61|1809.81|1827.36|1809.56|14
1649884760000|2022-04-13 21:19:20|1827.43|1809.63|1827.43|1809.63|1827.44|1809.64|1827.41|1809.61|4
1649884770000|2022-04-13 21:19:30|1827.47|1809.67|1827.57|1809.77|1827.57|1809.77|1827.47|1809.67|4
1649884780000|2022-04-13 21:19:40|1827.85|1810.05|1827.77|1809.97|1827.85|1810.05|1827.74|1809.94|4
1649884790000|2022-04-13 21:19:50|1827.82|1810.02|1827.8|1810|1827.96|1810.16|1827.74|1809.94|5
1649884800000|2022-04-13 21:20:00|1828.19|1810.39|1829|1811.2|1829|1811.2|1827.95|1810.15|15
1649884810000|2022-04-13 21:20:10|1829.2|1811.4|1829.4|1811.6|1829.4|1811.6|1829.2|1811.4|2
1649884820000|2022-04-13 21:20:20|1829.33|1811.53|1830.32|1812.52|1830.4|1812.6|1829.29|1811.49|17
1649884830000|2022-04-13 21:20:30|1830.36|1812.56|1830.4|1812.6|1830.4|1812.6|1830.26|1812.46|5
1649884840000|2022-04-13 21:20:40|1830.34|1812.54|1830.4|1812.6|1830.5|1812.7|1830.34|1812.54|5
1649884850000|2022-04-13 21:20:50|1830.45|1812.65|1830.52|1812.72|1830.52|1812.72|1830.4|1812.6|4
1649884860000|2022-04-13 21:21:00|1830.5|1812.7|1830.6|1812.8|1830.62|1812.82|1830.4|1812.6|5
1649884870000|2022-04-13 21:21:10|1830.63|1812.83|1831.4|1813.6|1831.4|1813.6|1830.63|1812.83|3
1649884880000|2022-04-13 21:21:20|1831.47|1813.67|1831.47|1813.67|1831.47|1813.67|1831.47|1813.67|1
1649884890000|2022-04-13 21:21:30|1831.4|1813.6|1832.4|1814.6|1832.4|1814.6|1831.4|1813.6|8
1649884900000|2022-04-13 21:21:40|1832.51|1814.71|1833.43|1815.63|1833.43|1815.63|1832.51|1814.71|9
1649884910000|2022-04-13 21:21:50|1833.29|1815.49|1833.4|1815.6|1833.4|1815.6|1833.29|1815.49|2
1649884920000|2022-04-13 21:22:00|1833.32|1815.52|1833.4|1815.6|1833.4|1815.6|1833.23|1815.43|5
1649884930000|2022-04-13 21:22:10|1833.26|1815.46|1833.4|1815.6|1833.4|1815.6|1833.26|1815.46|6
1649884940000|2022-04-13 21:22:20|1833.22|1815.42|1833.4|1815.6|1833.4|1815.6|1833.22|1815.42|2
1649884950000|2022-04-13 21:22:30|1833.23|1815.43|1832.8|1815|1833.23|1815.43|1832.8|1815|4
1649884960000|2022-04-13 21:22:40|1832.56|1814.76|1832.6|1814.8|1832.6|1814.8|1832.56|1814.76|2
1649884970000|2022-04-13 21:22:50|1832.5|1814.7|1832.4|1814.6|1832.55|1814.75|1832.4|1814.6|5
1649884980000|2022-04-13 21:23:00|1832.51|1814.71|1832.4|1814.6|1832.51|1814.71|1832.4|1814.6|4
1649884990000|2022-04-13 21:23:10|1832.37|1814.57|1832.4|1814.6|1832.4|1814.6|1832.37|1814.57|2
1649885000000|2022-04-13 21:23:20|1832.3|1814.5|1831.9|1814.1|1832.4|1814.6|1831.63|1813.83|7
1649885010000|2022-04-13 21:23:30|1832.15|1814.35|1831.9|1814.1|1832.15|1814.35|1831.68|1813.88|4
1649885020000|2022-04-13 21:23:40|1832.15|1814.35|1831.95|1814.15|1832.3|1814.5|1831.95|1814.15|7
1649885030000|2022-04-13 21:23:50|1832.19|1814.39|1832.19|1814.39|1832.19|1814.39|1832.19|1814.39|1
1649885040000|2022-04-13 21:24:00|1832.15|1814.35|1832.15|1814.35|1832.15|1814.35|1831.84|1814.04|4
1649885050000|2022-04-13 21:24:10|1831.86|1814.06|1832.15|1814.35|1832.15|1814.35|1831.86|1814.06|2
1649885060000|2022-04-13 21:24:20|1831.82|1814.02|1832.15|1814.35|1832.4|1814.6|1831.82|1814.02|3
1649885070000|2022-04-13 21:24:30|1831.9|1814.1|1831.9|1814.1|1831.9|1814.1|1831.65|1813.85|3
1649885080000|2022-04-13 21:24:40|1831.53|1813.73|1831.9|1814.1|1831.9|1814.1|1831.53|1813.73|2
1649885090000|2022-04-13 21:24:50|1831.53|1813.73|1831.9|1814.1|1831.9|1814.1|1831.53|1813.73|5
1649885100000|2022-04-13 21:25:00|1831.65|1813.85|1831.9|1814.1|1831.9|1814.1|1831.65|1813.85|5
1649885110000|2022-04-13 21:25:10|1831.65|1813.85|1832.4|1814.6|1832.4|1814.6|1831.65|1813.85|6
1649885120000|2022-04-13 21:25:20|1832.15|1814.35|1832.15|1814.35|1832.15|1814.35|1832.08|1814.28|3
1649885130000|2022-04-13 21:25:30|1832.07|1814.27|1832.28|1814.48|1832.4|1814.6|1832.07|1814.27|4
1649885140000|2022-04-13 21:25:40|1832.4|1814.6|1832.4|1814.6|1832.4|1814.6|1832.06|1814.26|7
1649885160000|2022-04-13 21:26:00|1832.37|1814.57|1832.4|1814.6|1832.4|1814.6|1832.37|1814.57|2
1649885170000|2022-04-13 21:26:10|1832.45|1814.65|1832.4|1814.6|1832.45|1814.65|1832.4|1814.6|3
1649885180000|2022-04-13 21:26:20|1832.42|1814.62|1832.4|1814.6|1832.42|1814.62|1832.27|1814.47|4
1649885190000|2022-04-13 21:26:30|1832.35|1814.55|1832.4|1814.6|1832.4|1814.6|1832.35|1814.55|4
1649885200000|2022-04-13 21:26:40|1832.39|1814.59|1832.28|1814.48|1832.4|1814.6|1832.08|1814.28|6
1649885210000|2022-04-13 21:26:50|1832.4|1814.6|1831.9|1814.1|1832.4|1814.6|1831.9|1814.1|6
1649885220000|2022-04-13 21:27:00|1832.28|1814.48|1831.47|1813.67|1832.28|1814.48|1831.47|1813.67|9
1649885230000|2022-04-13 21:27:10|1831.84|1814.04|1831.9|1814.1|1831.9|1814.1|1831.47|1813.67|3
1649885240000|2022-04-13 21:27:20|1832.28|1814.48|1831.9|1814.1|1832.28|1814.48|1831.7|1813.9|7
1649885250000|2022-04-13 21:27:30|1832.28|1814.48|1831.75|1813.95|1832.28|1814.48|1831.75|1813.95|9
1649885260000|2022-04-13 21:27:40|1831.7|1813.9|1831.7|1813.9|1831.7|1813.9|1831.7|1813.9|1
1649885270000|2022-04-13 21:27:50|1831.64|1813.84|1831.65|1813.85|1831.65|1813.85|1831.64|1813.84|2
1649885280000|2022-04-13 21:28:00|1831.59|1813.79|1831.65|1813.85|1831.65|1813.85|1831.58|1813.78|6
1649885290000|2022-04-13 21:28:10|1831.4|1813.6|1831.6|1813.8|1831.6|1813.8|1831.4|1813.6|5
1649885300000|2022-04-13 21:28:20|1831.56|1813.76|1831.6|1813.8|1831.6|1813.8|1831.56|1813.76|2
1649885310000|2022-04-13 21:28:30|1831.42|1813.62|1831.45|1813.65|1831.45|1813.65|1831.42|1813.62|2
1649885330000|2022-04-13 21:28:50|1831.4|1813.6|1830.5|1812.7|1831.4|1813.6|1830.44|1812.64|12
1649885340000|2022-04-13 21:29:00|1830.43|1812.63|1829.75|1811.95|1830.43|1812.63|1829.46|1811.66|10
1649885350000|2022-04-13 21:29:10|1829.4|1811.6|1829.18|1811.38|1829.4|1811.6|1829.18|1811.38|3
1649885360000|2022-04-13 21:29:20|1829.19|1811.39|1828.69|1810.89|1829.19|1811.39|1828.69|1810.89|4
1649885370000|2022-04-13 21:29:30|1828.62|1810.82|1828.62|1810.82|1828.64|1810.84|1828.62|1810.82|4
1649885380000|2022-04-13 21:29:40|1828.64|1810.84|1828.4|1810.6|1828.64|1810.84|1828.39|1810.59|10
1649885390000|2022-04-13 21:29:50|1828.38|1810.58|1828|1810.2|1828.4|1810.6|1827.8|1810|11
1649885400000|2022-04-13 21:30:00|1828.15|1810.35|1828.12|1810.32|1828.15|1810.35|1828.12|1810.32|2
1649885410000|2022-04-13 21:30:10|1827.65|1809.85|1827.58|1809.78|1828.09|1810.29|1827.58|1809.78|9
1649885420000|2022-04-13 21:30:20|1827.64|1809.84|1827.47|1809.67|1827.64|1809.84|1827.29|1809.49|7
1649885430000|2022-04-13 21:30:30|1827.32|1809.52|1827.4|1809.6|1827.62|1809.82|1827.32|1809.52|6
1649885440000|2022-04-13 21:30:40|1827.32|1809.52|1827.57|1809.77|1827.61|1809.81|1827.32|1809.52|4
1649885450000|2022-04-13 21:30:50|1827.55|1809.75|1827.57|1809.77|1827.61|1809.81|1827.55|1809.75|14
1649885460000|2022-04-13 21:31:00|1827.61|1809.81|1827.57|1809.77|1827.61|1809.81|1827.57|1809.77|6
1649885470000|2022-04-13 21:31:10|1827.6|1809.8|1827.5|1809.7|1827.61|1809.81|1827.33|1809.53|10
1649885480000|2022-04-13 21:31:20|1827.49|1809.69|1827.4|1809.6|1827.56|1809.76|1827.4|1809.6|8
1649885490000|2022-04-13 21:31:30|1827.56|1809.76|1827.56|1809.76|1827.56|1809.76|1827.49|1809.69|7
1649885500000|2022-04-13 21:31:40|1827.4|1809.6|1827.4|1809.6|1827.56|1809.76|1827.2|1809.4|6
1649885510000|2022-04-13 21:31:50|1827.5|1809.7|1827.59|1809.79|1827.59|1809.79|1827.5|1809.7|4
1649885520000|2022-04-13 21:32:00|1827.54|1809.74|1827.5|1809.7|1827.56|1809.76|1827.25|1809.45|8
1649885530000|2022-04-13 21:32:10|1827.56|1809.76|1827.4|1809.6|1827.56|1809.76|1827.4|1809.6|4
1649885540000|2022-04-13 21:32:20|1827.53|1809.73|1827.59|1809.79|1827.59|1809.79|1827.14|1809.34|7
1649885550000|2022-04-13 21:32:30|1827.9|1810.1|1827.95|1810.15|1827.95|1810.15|1827.65|1809.85|5
1649885560000|2022-04-13 21:32:40|1827.7|1809.9|1827.95|1810.15|1827.95|1810.15|1827.7|1809.9|4
1649885570000|2022-04-13 21:32:50|1827.65|1809.85|1827.95|1810.15|1827.95|1810.15|1827.65|1809.85|3
1649885580000|2022-04-13 21:33:00|1827.44|1809.64|1827.59|1809.79|1827.59|1809.79|1827.44|1809.64|4
1649885590000|2022-04-13 21:33:10|1827.53|1809.73|1827.9|1810.1|1827.9|1810.1|1827.53|1809.73|9
1649885600000|2022-04-13 21:33:20|1827.7|1809.9|1827.4|1809.6|1827.95|1810.15|1827.3|1809.5|7
1649885610000|2022-04-13 21:33:30|1827.7|1809.9|1827.59|1809.79|1827.95|1810.15|1827.54|1809.74|7
1649885620000|2022-04-13 21:33:40|1827.49|1809.69|1827.4|1809.6|1827.59|1809.79|1827.4|1809.6|5
1649885630000|2022-04-13 21:33:50|1827.56|1809.76|1827.56|1809.76|1827.56|1809.76|1827.56|1809.76|1
1649885640000|2022-04-13 21:34:00|1827.38|1809.58|1827.38|1809.58|1827.38|1809.58|1827.38|1809.58|1
1649885670000|2022-04-13 21:34:30|1827.62|1809.82|1827.38|1809.58|1827.62|1809.82|1827.38|1809.58|2
1649885700000|2022-04-13 21:35:00|1827.5|1809.7|1828.42|1810.62|1828.42|1810.62|1827.5|1809.7|13
1649885710000|2022-04-13 21:35:10|1828.38|1810.58|1828.42|1810.62|1828.42|1810.62|1828.38|1810.58|4
1649885720000|2022-04-13 21:35:20|1828.51|1810.71|1828.81|1811.01|1828.81|1811.01|1828.51|1810.71|7
1649885730000|2022-04-13 21:35:30|1828.8|1811|1829.4|1811.6|1829.4|1811.6|1828.79|1810.99|14
1649885740000|2022-04-13 21:35:40|1829.42|1811.62|1829.44|1811.64|1829.44|1811.64|1829.39|1811.59|5
1649885750000|2022-04-13 21:35:50|1829.59|1811.79|1829.9|1812.1|1829.9|1812.1|1829.51|1811.71|6
1649885760000|2022-04-13 21:36:00|1829.51|1811.71|1829.65|1811.85|1829.65|1811.85|1829.51|1811.71|6
1649885770000|2022-04-13 21:36:10|1829.69|1811.89|1829.7|1811.9|1829.7|1811.9|1829.68|1811.88|3
1649885780000|2022-04-13 21:36:20|1829.8|1812|1829.9|1812.1|1829.9|1812.1|1829.51|1811.71|6
1649885790000|2022-04-13 21:36:30|1829.99|1812.19|1830.15|1812.35|1830.15|1812.35|1829.98|1812.18|4
1649885800000|2022-04-13 21:36:40|1829.98|1812.18|1829.98|1812.18|1830.15|1812.35|1829.88|1812.08|5
1649885810000|2022-04-13 21:36:50|1829.88|1812.08|1829.81|1812.01|1829.98|1812.18|1829.56|1811.76|9
1649885820000|2022-04-13 21:37:00|1829.56|1811.76|1829.8|1812|1830.07|1812.27|1829.56|1811.76|17
1649885830000|2022-04-13 21:37:10|1829.73|1811.93|1829.49|1811.69|1829.73|1811.93|1829.4|1811.6|9
1649885840000|2022-04-13 21:37:20|1829.31|1811.51|1829.53|1811.73|1829.55|1811.75|1829.31|1811.51|8
1649885850000|2022-04-13 21:37:30|1829.62|1811.82|1829.5|1811.7|1829.78|1811.98|1829.48|1811.68|9
1649885860000|2022-04-13 21:37:40|1829.4|1811.6|1829.4|1811.6|1829.4|1811.6|1829.4|1811.6|1
1649885870000|2022-04-13 21:37:50|1829.37|1811.57|1829.4|1811.6|1829.4|1811.6|1829.37|1811.57|5
1649885880000|2022-04-13 21:38:00|1829.31|1811.51|1829.35|1811.55|1829.35|1811.55|1829.31|1811.51|6
1649885900000|2022-04-13 21:38:20|1829.47|1811.67|1829.48|1811.68|1829.5|1811.7|1829.47|1811.67|3
1649885910000|2022-04-13 21:38:30|1829.47|1811.67|1829.72|1811.92|1829.75|1811.95|1829.47|1811.67|6
1649885920000|2022-04-13 21:38:40|1829.73|1811.93|1829.72|1811.92|1829.73|1811.93|1829.72|1811.92|6
1649885930000|2022-04-13 21:38:50|1829.73|1811.93|1829.74|1811.94|1829.74|1811.94|1829.72|1811.92|10
1649885940000|2022-04-13 21:39:00|1829.75|1811.95|1829.45|1811.65|1829.82|1812.02|1829.29|1811.49|15
1649885960000|2022-04-13 21:39:20|1829.5|1811.7|1829.49|1811.69|1829.5|1811.7|1829.47|1811.67|7
1649885970000|2022-04-13 21:39:30|1829.48|1811.68|1829.5|1811.7|1829.5|1811.7|1829.48|1811.68|4
1649885980000|2022-04-13 21:39:40|1829.49|1811.69|1829.5|1811.7|1829.5|1811.7|1829.49|1811.69|2
1649886000000|2022-04-13 21:40:00|1829.49|1811.69|1829.5|1811.7|1829.5|1811.7|1829.49|1811.69|2
1649886020000|2022-04-13 21:40:20|1829.48|1811.68|1829.5|1811.7|1829.5|1811.7|1829.48|1811.68|2
1649886030000|2022-04-13 21:40:30|1829.49|1811.69|1829.5|1811.7|1829.5|1811.7|1829.48|1811.68|6
1649886040000|2022-04-13 21:40:40|1829.47|1811.67|1829.47|1811.67|1829.5|1811.7|1829.45|1811.65|7
1649886050000|2022-04-13 21:40:50|1829.45|1811.65|1829.47|1811.67|1829.47|1811.67|1829.45|1811.65|2
1649886060000|2022-04-13 21:41:00|1829.45|1811.65|1829.47|1811.67|1829.47|1811.67|1829.45|1811.65|2
1649886070000|2022-04-13 21:41:10|1829.44|1811.64|1829.47|1811.67|1829.5|1811.7|1829.44|1811.64|4
1649886080000|2022-04-13 21:41:20|1829.5|1811.7|1829.47|1811.67|1829.5|1811.7|1829.19|1811.39|4
1649886090000|2022-04-13 21:41:30|1829.46|1811.66|1829.79|1811.99|1829.79|1811.99|1829.44|1811.64|6
1649886100000|2022-04-13 21:41:40|1829.69|1811.89|1829.55|1811.75|1829.7|1811.9|1829.55|1811.75|5
1649886110000|2022-04-13 21:41:50|1829.65|1811.85|1829.75|1811.95|1829.75|1811.95|1829.65|1811.85|2
1649886120000|2022-04-13 21:42:00|1829.52|1811.72|1829.8|1812|1829.8|1812|1829.37|1811.57|4
1649886130000|2022-04-13 21:42:10|1829.81|1812.01|1829.8|1812|1829.81|1812.01|1829.75|1811.95|8
1649886140000|2022-04-13 21:42:20|1829.81|1812.01|1829.75|1811.95|1829.81|1812.01|1829.75|1811.95|3
1649886150000|2022-04-13 21:42:30|1829.8|1812|1829.65|1811.85|1829.95|1812.15|1829.6|1811.8|14
1649886160000|2022-04-13 21:42:40|1829.88|1812.08|1829.9|1812.1|1830.09|1812.29|1829.73|1811.93|16
1649886180000|2022-04-13 21:43:00|1829.65|1811.85|1829.75|1811.95|1829.75|1811.95|1829.64|1811.84|4
1649886190000|2022-04-13 21:43:10|1829.84|1812.04|1829.84|1812.04|1829.85|1812.05|1829.84|1812.04|5
1649886200000|2022-04-13 21:43:20|1829.83|1812.03|1829.83|1812.03|1829.84|1812.04|1829.83|1812.03|5
1649886220000|2022-04-13 21:43:40|1829.61|1811.81|1829.6|1811.8|1829.65|1811.85|1829.56|1811.76|6
1649886230000|2022-04-13 21:43:50|1829.61|1811.81|1827.7|1809.9|1829.63|1811.83|1827.7|1809.9|21
1649886240000|2022-04-13 21:44:00|1827.95|1810.15|1827.95|1810.15|1827.95|1810.15|1827.95|1810.15|1
1649886260000|2022-04-13 21:44:20|1827.65|1809.85|1826.95|1809.15|1827.71|1809.91|1826.79|1808.99|12
1649886270000|2022-04-13 21:44:30|1826.9|1809.1|1826.9|1809.1|1826.9|1809.1|1826.9|1809.1|1
1649886280000|2022-04-13 21:44:40|1826.83|1809.03|1826.9|1809.1|1826.9|1809.1|1826.83|1809.03|3
1649886290000|2022-04-13 21:44:50|1826.86|1809.06|1826.9|1809.1|1826.9|1809.1|1826.86|1809.06|2
1649886300000|2022-04-13 21:45:00|1826.86|1809.06|1826.38|1808.58|1826.9|1809.1|1826.36|1808.56|6
1649886310000|2022-04-13 21:45:10|1826.4|1808.6|1826.25|1808.45|1826.42|1808.62|1826.2|1808.4|8
1649886320000|2022-04-13 21:45:20|1826.33|1808.53|1825.04|1807.24|1826.33|1808.53|1825.04|1807.24|15
1649886330000|2022-04-13 21:45:30|1825.02|1807.22|1824.21|1806.41|1825.02|1807.22|1824.15|1806.35|21
1649886340000|2022-04-13 21:45:40|1824.2|1806.4|1824.05|1806.25|1824.38|1806.58|1823.71|1805.91|14
1649886350000|2022-04-13 21:45:50|1824.04|1806.24|1823.84|1806.04|1824.04|1806.24|1823.84|1806.04|5
1649886360000|2022-04-13 21:46:00|1823.89|1806.09|1823.32|1805.52|1823.89|1806.09|1822.99|1805.19|19
1649886370000|2022-04-13 21:46:10|1823.31|1805.51|1823.21|1805.41|1823.4|1805.6|1822.76|1804.96|16
1649886380000|2022-04-13 21:46:20|1823.46|1805.66|1822.44|1804.64|1824.01|1806.21|1822.42|1804.62|23
1649886390000|2022-04-13 21:46:30|1822.45|1804.65|1822.34|1804.54|1822.6|1804.8|1822.34|1804.54|8
1649886400000|2022-04-13 21:46:40|1822.59|1804.79|1822.58|1804.78|1822.71|1804.91|1822.34|1804.54|18
1649886410000|2022-04-13 21:46:50|1822.59|1804.79|1822.67|1804.87|1822.79|1804.99|1822.38|1804.58|14
1649886420000|2022-04-13 21:47:00|1822.78|1804.98|1822.53|1804.73|1822.78|1804.98|1822.41|1804.61|5
1649886430000|2022-04-13 21:47:10|1822.52|1804.72|1822.89|1805.09|1822.89|1805.09|1822.52|1804.72|3
1649886440000|2022-04-13 21:47:20|1822.91|1805.11|1823.21|1805.41|1823.29|1805.49|1822.87|1805.07|11
1649886450000|2022-04-13 21:47:30|1823.22|1805.42|1823.34|1805.54|1823.34|1805.54|1823.2|1805.4|13
1649886460000|2022-04-13 21:47:40|1823.38|1805.58|1823.34|1805.54|1823.38|1805.58|1823.1|1805.3|5
1649886470000|2022-04-13 21:47:50|1823.31|1805.51|1823.34|1805.54|1823.34|1805.54|1823.31|1805.51|2
1649886480000|2022-04-13 21:48:00|1823.3|1805.5|1823.34|1805.54|1823.34|1805.54|1823.12|1805.32|3
1649886490000|2022-04-13 21:48:10|1823.37|1805.57|1822.62|1804.82|1823.37|1805.57|1822.62|1804.82|8
1649886500000|2022-04-13 21:48:20|1822.6|1804.8|1822.6|1804.8|1822.6|1804.8|1822.58|1804.78|4
1649886510000|2022-04-13 21:48:30|1822.51|1804.71|1822.55|1804.75|1822.62|1804.82|1822.45|1804.65|9
1649886520000|2022-04-13 21:48:40|1822.65|1804.85|1822.66|1804.86|1822.66|1804.86|1822.42|1804.62|11
1649886530000|2022-04-13 21:48:50|1822.9|1805.1|1822.92|1805.12|1822.92|1805.12|1822.66|1804.86|13
1649886540000|2022-04-13 21:49:00|1822.94|1805.14|1823.48|1805.68|1823.51|1805.71|1822.94|1805.14|16
1649886550000|2022-04-13 21:49:10|1823.5|1805.7|1825|1807.2|1825.17|1807.37|1823.5|1805.7|26
1649886560000|2022-04-13 21:49:20|1825.09|1807.29|1825.52|1807.72|1825.77|1807.97|1825.09|1807.29|14
1649886570000|2022-04-13 21:49:30|1825.53|1807.73|1825.56|1807.76|1825.69|1807.89|1825.53|1807.73|5
1649886580000|2022-04-13 21:49:40|1825.57|1807.77|1825.49|1807.69|1825.63|1807.83|1825.49|1807.69|7
1649886590000|2022-04-13 21:49:50|1825.5|1807.7|1825.4|1807.6|1825.5|1807.7|1825.4|1807.6|5
1649886600000|2022-04-13 21:50:00|1825.34|1807.54|1825.16|1807.36|1825.34|1807.54|1824.65|1806.85|10
1649886610000|2022-04-13 21:50:10|1825.06|1807.26|1824.5|1806.7|1825.06|1807.26|1824.5|1806.7|7
1649886620000|2022-04-13 21:50:20|1824.51|1806.71|1824.49|1806.69|1824.51|1806.71|1824.49|1806.69|4
1649886630000|2022-04-13 21:50:30|1824.5|1806.7|1824.4|1806.6|1824.5|1806.7|1824.39|1806.59|4
1649886640000|2022-04-13 21:50:40|1824.51|1806.71|1824.55|1806.75|1824.55|1806.75|1824.51|1806.71|3
1649886650000|2022-04-13 21:50:50|1824.54|1806.74|1824.55|1806.75|1824.55|1806.75|1824.53|1806.73|3
1649886660000|2022-04-13 21:51:00|1824.54|1806.74|1824.54|1806.74|1824.54|1806.74|1824.54|1806.74|1
1649886670000|2022-04-13 21:51:10|1824.53|1806.73|1824.54|1806.74|1824.97|1807.17|1824.53|1806.73|7
1649886680000|2022-04-13 21:51:20|1824.53|1806.73|1824.61|1806.81|1824.68|1806.88|1824.53|1806.73|6
1649886690000|2022-04-13 21:51:30|1824.6|1806.8|1824.49|1806.69|1824.94|1807.14|1824.49|1806.69|11
1649886700000|2022-04-13 21:51:40|1824.5|1806.7|1824.5|1806.7|1824.5|1806.7|1824.5|1806.7|1
1649886710000|2022-04-13 21:51:50|1824.24|1806.44|1824.38|1806.58|1824.38|1806.58|1824.24|1806.44|5
1649886720000|2022-04-13 21:52:00|1824.33|1806.53|1825.34|1807.54|1825.4|1807.6|1824.33|1806.53|12
1649886730000|2022-04-13 21:52:10|1825.31|1807.51|1825.34|1807.54|1825.38|1807.58|1825.31|1807.51|15
1649886740000|2022-04-13 21:52:20|1825.35|1807.55|1825.67|1807.87|1826.26|1808.46|1825.35|1807.55|12
1649886750000|2022-04-13 21:52:30|1825.66|1807.86|1825.55|1807.75|1826.06|1808.26|1825.47|1807.67|14
1649886760000|2022-04-13 21:52:40|1825.4|1807.6|1825.37|1807.57|1825.4|1807.6|1825.37|1807.57|2
1649886770000|2022-04-13 21:52:50|1825.38|1807.58|1824.94|1807.14|1825.38|1807.58|1824.81|1807.01|18
1649886780000|2022-04-13 21:53:00|1825.03|1807.23|1824.26|1806.46|1825.3|1807.5|1824.07|1806.27|22
1649886790000|2022-04-13 21:53:10|1824.24|1806.44|1824.13|1806.33|1824.24|1806.44|1824.13|1806.33|2
1649886800000|2022-04-13 21:53:20|1824.06|1806.26|1823.53|1805.73|1824.13|1806.33|1823.52|1805.72|8
1649886810000|2022-04-13 21:53:30|1823.54|1805.74|1823.77|1805.97|1823.77|1805.97|1823.54|1805.74|3
1649886820000|2022-04-13 21:53:40|1823.7|1805.9|1823.58|1805.78|1823.75|1805.95|1823.58|1805.78|3
1649886830000|2022-04-13 21:53:50|1823.75|1805.95|1823.8|1806|1823.8|1806|1823.75|1805.95|2
1649886840000|2022-04-13 21:54:00|1823.82|1806.02|1823.8|1806|1823.82|1806.02|1823.75|1805.95|3
1649886850000|2022-04-13 21:54:10|1823.75|1805.95|1823.75|1805.95|1823.75|1805.95|1823.75|1805.95|1
1649886860000|2022-04-13 21:54:20|1823.8|1806|1823.85|1806.05|1823.85|1806.05|1823.8|1806|4
1649886870000|2022-04-13 21:54:30|1823.8|1806|1823.85|1806.05|1823.87|1806.07|1823.8|1806|5
1649886880000|2022-04-13 21:54:40|1823.8|1806|1823.85|1806.05|1823.85|1806.05|1823.8|1806|2
1649886890000|2022-04-13 21:54:50|1823.95|1806.15|1823.86|1806.06|1824|1806.2|1823.8|1806|10
1649886900000|2022-04-13 21:55:00|1823.85|1806.05|1823.89|1806.09|1823.89|1806.09|1823.8|1806|4
1649886910000|2022-04-13 21:55:10|1823.8|1806|1823.74|1805.94|1823.89|1806.09|1823.74|1805.94|6
1649886920000|2022-04-13 21:55:20|1823.7|1805.9|1823.79|1805.99|1823.79|1805.99|1823.7|1805.9|4
1649886930000|2022-04-13 21:55:30|1823.74|1805.94|1823.79|1805.99|1823.79|1805.99|1823.74|1805.94|6
1649886940000|2022-04-13 21:55:40|1823.88|1806.08|1823.95|1806.15|1823.97|1806.17|1823.8|1806|8
1649886950000|2022-04-13 21:55:50|1823.85|1806.05|1823.95|1806.15|1824|1806.2|1823.85|1806.05|3
1649886960000|2022-04-13 21:56:00|1823.85|1806.05|1823.95|1806.15|1823.95|1806.15|1823.85|1806.05|2
1649886970000|2022-04-13 21:56:10|1823.9|1806.1|1824|1806.2|1824.05|1806.25|1823.85|1806.05|10
1649886980000|2022-04-13 21:56:20|1824.01|1806.21|1824.38|1806.58|1824.38|1806.58|1824.01|1806.21|7
1649886990000|2022-04-13 21:56:30|1824.33|1806.53|1824.37|1806.57|1824.38|1806.58|1824.33|1806.53|7
1649887000000|2022-04-13 21:56:40|1824.41|1806.61|1824.43|1806.63|1824.43|1806.63|1824.38|1806.58|4
1649887010000|2022-04-13 21:56:50|1824.44|1806.64|1825.23|1807.43|1825.23|1807.43|1824.44|1806.64|16
1649887020000|2022-04-13 21:57:00|1825.21|1807.41|1824.64|1806.84|1825.46|1807.66|1824.59|1806.79|24
1649887030000|2022-04-13 21:57:10|1824.63|1806.83|1824.38|1806.58|1824.63|1806.83|1824.38|1806.58|7
1649887040000|2022-04-13 21:57:20|1824.36|1806.56|1823.34|1805.54|1824.37|1806.57|1823.34|1805.54|14
1649887050000|2022-04-13 21:57:30|1823.33|1805.53|1823.26|1805.46|1823.33|1805.53|1823.15|1805.35|10
1649887060000|2022-04-13 21:57:40|1823.22|1805.42|1823.2|1805.4|1823.22|1805.42|1823.11|1805.31|3
1649887070000|2022-04-13 21:57:50|1823.11|1805.31|1824.26|1806.46|1824.26|1806.46|1823.11|1805.31|23
1649887080000|2022-04-13 21:58:00|1824.35|1806.55|1824.48|1806.68|1824.48|1806.68|1824.34|1806.54|15
1649887090000|2022-04-13 21:58:10|1824.49|1806.69|1824.68|1806.88|1824.68|1806.88|1824.49|1806.69|8
1649887100000|2022-04-13 21:58:20|1824.83|1807.03|1825.29|1807.49|1825.31|1807.51|1824.79|1806.99|5
1649887110000|2022-04-13 21:58:30|1825.5|1807.7|1825.61|1807.81|1825.71|1807.91|1825.32|1807.52|20
1649887120000|2022-04-13 21:58:40|1825.62|1807.82|1826.41|1808.61|1826.41|1808.61|1825.62|1807.82|11
1649887130000|2022-04-13 21:58:50|1826.37|1808.57|1826.68|1808.88|1826.68|1808.88|1826.35|1808.55|9
1649887140000|2022-04-13 21:59:00|1826.82|1809.02|1826.4|1808.6|1826.92|1809.12|1826.35|1808.55|11
1649887150000|2022-04-13 21:59:10|1826.35|1808.55|1825.4|1807.6|1826.35|1808.55|1825.4|1807.6|8
1649887160000|2022-04-13 21:59:20|1825.78|1807.98|1826.03|1808.23|1826.15|1808.35|1825.78|1807.98|4
1649887170000|2022-04-13 21:59:30|1825.65|1807.85|1825.83|1808.03|1825.83|1808.03|1825.55|1807.75|9
1649887180000|2022-04-13 21:59:40|1825.64|1807.84|1825.49|1807.69|1825.89|1808.09|1825.49|1807.69|9
1649887190000|2022-04-13 21:59:50|1825.6|1807.8|1825.9|1808.1|1825.9|1808.1|1825.6|1807.8|16
1649887200000|2022-04-13 22:00:00|1825.91|1808.11|1826.34|1808.54|1826.4|1808.6|1825.91|1808.11|10
1649887210000|2022-04-13 22:00:10|1826.33|1808.53|1826.83|1809.03|1826.9|1809.1|1826.33|1808.53|13
1649887220000|2022-04-13 22:00:20|1826.86|1809.06|1826.28|1808.48|1826.86|1809.06|1826.18|1808.38|9
1649887230000|2022-04-13 22:00:30|1826.32|1808.52|1825.86|1808.06|1826.32|1808.52|1825.66|1807.86|10
1649887240000|2022-04-13 22:00:40|1825.85|1808.05|1825.39|1807.59|1825.85|1808.05|1825.38|1807.58|8
1649887250000|2022-04-13 22:00:50|1825.38|1807.58|1825.32|1807.52|1825.46|1807.66|1825.26|1807.46|13
1649887260000|2022-04-13 22:01:00|1825.35|1807.55|1824.77|1806.97|1825.35|1807.55|1824.77|1806.97|18
1649887270000|2022-04-13 22:01:10|1824.76|1806.96|1824.38|1806.58|1824.77|1806.97|1824.36|1806.56|11
1649887280000|2022-04-13 22:01:20|1824.4|1806.6|1823.95|1806.15|1824.4|1806.6|1823.93|1806.13|22
1649887290000|2022-04-13 22:01:30|1823.96|1806.16|1824.31|1806.51|1824.31|1806.51|1823.96|1806.16|17
1649887300000|2022-04-13 22:01:40|1824.39|1806.59|1824.49|1806.69|1824.49|1806.69|1824.39|1806.59|13
1649887310000|2022-04-13 22:01:50|1824.48|1806.68|1824.38|1806.58|1824.48|1806.68|1824.38|1806.58|5
1649887320000|2022-04-13 22:02:00|1824.39|1806.59|1824.25|1806.45|1824.39|1806.59|1824.21|1806.41|15
1649887330000|2022-04-13 22:02:10|1824.29|1806.49|1824.54|1806.74|1824.55|1806.75|1824.23|1806.43|13
1649887340000|2022-04-13 22:02:20|1824.53|1806.73|1824.56|1806.76|1824.63|1806.83|1824.53|1806.73|13
1649887350000|2022-04-13 22:02:30|1824.52|1806.72|1824.54|1806.74|1824.56|1806.76|1824.52|1806.72|4
1649887360000|2022-04-13 22:02:40|1824.53|1806.73|1824.58|1806.78|1824.64|1806.84|1824.49|1806.69|10
1649887370000|2022-04-13 22:02:50|1824.49|1806.69|1824.69|1806.89|1824.9|1807.1|1824.49|1806.69|5
1649887380000|2022-04-13 22:03:00|1824.9|1807.1|1824.8|1807|1825.03|1807.23|1824.72|1806.92|10
1649887390000|2022-04-13 22:03:10|1824.81|1807.01|1824.86|1807.06|1824.86|1807.06|1824.78|1806.98|7
1649887400000|2022-04-13 22:03:20|1824.92|1807.12|1824.86|1807.06|1824.92|1807.12|1824.86|1807.06|4
1649887410000|2022-04-13 22:03:30|1824.8|1807|1824.86|1807.06|1824.89|1807.09|1824.76|1806.96|12
1649887420000|2022-04-13 22:03:40|1824.79|1806.99|1824.89|1807.09|1824.89|1807.09|1824.77|1806.97|8
1649887430000|2022-04-13 22:03:50|1824.9|1807.1|1824.09|1806.29|1825.05|1807.25|1824.09|1806.29|22
1649887440000|2022-04-13 22:04:00|1824.08|1806.28|1824.15|1806.35|1824.23|1806.43|1823.91|1806.11|21
1649887450000|2022-04-13 22:04:10|1823.98|1806.18|1823.69|1805.89|1824.1|1806.3|1823.67|1805.87|11
1649887460000|2022-04-13 22:04:20|1823.9|1806.1|1823.63|1805.83|1823.9|1806.1|1823.6|1805.8|13
1649887470000|2022-04-13 22:04:30|1823.6|1805.8|1823.08|1805.28|1823.6|1805.8|1823.08|1805.28|19
1649887480000|2022-04-13 22:04:40|1823.09|1805.29|1823.24|1805.44|1823.24|1805.44|1822.64|1804.84|26
1649887490000|2022-04-13 22:04:50|1823.23|1805.43|1823.27|1805.47|1823.27|1805.47|1823.09|1805.29|21
1649887500000|2022-04-13 22:05:00|1823.4|1805.6|1822.61|1804.81|1823.4|1805.6|1822.61|1804.81|15
1649887510000|2022-04-13 22:05:10|1822.6|1804.8|1822.6|1804.8|1822.61|1804.81|1822.6|1804.8|3
1649887520000|2022-04-13 22:05:20|1822.58|1804.78|1822.55|1804.75|1822.58|1804.78|1822.55|1804.75|4
1649887530000|2022-04-13 22:05:30|1822.56|1804.76|1822.11|1804.31|1822.56|1804.76|1821.89|1804.09|8
1649887540000|2022-04-13 22:05:40|1821.61|1803.81|1821.57|1803.77|1821.61|1803.81|1821.52|1803.72|5
1649887550000|2022-04-13 22:05:50|1821.54|1803.74|1821.5|1803.7|1821.54|1803.74|1821.42|1803.62|6
1649887560000|2022-04-13 22:06:00|1821.49|1803.69|1821.5|1803.7|1821.55|1803.75|1821.49|1803.69|3
1649887570000|2022-04-13 22:06:10|1821.53|1803.73|1821.36|1803.56|1821.53|1803.73|1821.32|1803.52|9
1649887580000|2022-04-13 22:06:20|1821.35|1803.55|1821.35|1803.55|1821.38|1803.58|1821.34|1803.54|8
1649887590000|2022-04-13 22:06:30|1821.37|1803.57|1822.28|1804.48|1822.32|1804.52|1821.37|1803.57|20
1649887600000|2022-04-13 22:06:40|1822.29|1804.49|1823.46|1805.66|1823.46|1805.66|1822.14|1804.34|11
1649887610000|2022-04-13 22:06:50|1823.47|1805.67|1823.36|1805.56|1823.6|1805.8|1823.36|1805.56|13
1649887620000|2022-04-13 22:07:00|1823.39|1805.59|1823.4|1805.6|1823.42|1805.62|1823.37|1805.57|7
1649887630000|2022-04-13 22:07:10|1823.17|1805.37|1823.5|1805.7|1823.56|1805.76|1823.17|1805.37|15
1649887640000|2022-04-13 22:07:20|1823.48|1805.68|1823.43|1805.63|1823.48|1805.68|1823.39|1805.59|11
1649887650000|2022-04-13 22:07:30|1823.55|1805.75|1823.7|1805.9|1823.72|1805.92|1823.55|1805.75|11
1649887660000|2022-04-13 22:07:40|1823.72|1805.92|1825.12|1807.32|1825.12|1807.32|1823.64|1805.84|23
1649887670000|2022-04-13 22:07:50|1825.13|1807.33|1825.4|1807.6|1825.4|1807.6|1825.13|1807.33|9
1649887680000|2022-04-13 22:08:00|1825.41|1807.61|1825.47|1807.67|1825.6|1807.8|1825.41|1807.61|7
1649887690000|2022-04-13 22:08:10|1825.53|1807.73|1825.57|1807.77|1825.57|1807.77|1825.5|1807.7|5
1649887700000|2022-04-13 22:08:20|1825.47|1807.67|1825.35|1807.55|1825.5|1807.7|1825.31|1807.51|6
1649887710000|2022-04-13 22:08:30|1825.36|1807.56|1825.53|1807.73|1825.55|1807.75|1825.35|1807.55|11
1649887720000|2022-04-13 22:08:40|1825.52|1807.72|1826.4|1808.6|1826.4|1808.6|1825.52|1807.72|9
1649887730000|2022-04-13 22:08:50|1826.41|1808.61|1826.41|1808.61|1826.41|1808.61|1826.41|1808.61|1
1649887740000|2022-04-13 22:09:00|1826.4|1808.6|1825.5|1807.7|1826.41|1808.61|1825.5|1807.7|9
1649887750000|2022-04-13 22:09:10|1825.55|1807.75|1825.38|1807.58|1825.55|1807.75|1825.17|1807.37|8
1649887760000|2022-04-13 22:09:20|1825.33|1807.53|1825.3|1807.5|1825.4|1807.6|1825.3|1807.5|9
1649887770000|2022-04-13 22:09:30|1825.33|1807.53|1824.88|1807.08|1825.33|1807.53|1824.78|1806.98|17
1649887780000|2022-04-13 22:09:40|1824.54|1806.74|1824.52|1806.72|1824.54|1806.74|1824.45|1806.65|12
1649887790000|2022-04-13 22:09:50|1824.4|1806.6|1824.39|1806.59|1824.4|1806.6|1824.37|1806.57|7
1649887800000|2022-04-13 22:10:00|1824.38|1806.58|1823.95|1806.15|1824.38|1806.58|1823.75|1805.95|15
1649887810000|2022-04-13 22:10:10|1823.96|1806.16|1824.28|1806.48|1824.28|1806.48|1823.9|1806.1|11
1649887820000|2022-04-13 22:10:20|1824|1806.2|1824.35|1806.55|1824.35|1806.55|1823.97|1806.17|17
1649887830000|2022-04-13 22:10:30|1824.36|1806.56|1824.72|1806.92|1824.72|1806.92|1824.36|1806.56|21
1649887840000|2022-04-13 22:10:40|1824.68|1806.88|1825.03|1807.23|1825.03|1807.23|1824.64|1806.84|17
1649887850000|2022-04-13 22:10:50|1824.99|1807.19|1825|1807.2|1825.19|1807.39|1824.97|1807.17|11
1649887860000|2022-04-13 22:11:00|1825.01|1807.21|1826.49|1808.69|1826.49|1808.69|1825.01|1807.21|25
1649887870000|2022-04-13 22:11:10|1826.53|1808.73|1825.7|1807.9|1826.53|1808.73|1825.7|1807.9|9
1649887880000|2022-04-13 22:11:20|1825.63|1807.83|1825.57|1807.77|1825.92|1808.12|1825.29|1807.49|25
1649887890000|2022-04-13 22:11:30|1825.5|1807.7|1825.85|1808.05|1825.85|1808.05|1825.43|1807.63|20
1649887900000|2022-04-13 22:11:40|1825.67|1807.87|1825.61|1807.81|1826.05|1808.25|1825.55|1807.75|16
1649887910000|2022-04-13 22:11:50|1825.62|1807.82|1825.41|1807.61|1825.65|1807.85|1825.34|1807.54|15
1649887920000|2022-04-13 22:12:00|1825.36|1807.56|1825.3|1807.5|1825.44|1807.64|1825.3|1807.5|4
1649887930000|2022-04-13 22:12:10|1825.67|1807.87|1825.59|1807.79|1825.67|1807.87|1825.59|1807.79|4
1649887940000|2022-04-13 22:12:20|1825.65|1807.85|1825.61|1807.81|1826.26|1808.46|1825.49|1807.69|25
1649887950000|2022-04-13 22:12:30|1825.65|1807.85|1825.3|1807.5|1825.65|1807.85|1825.18|1807.38|9
1649887960000|2022-04-13 22:12:40|1825.29|1807.49|1824.66|1806.86|1825.29|1807.49|1824.66|1806.86|13
1649887970000|2022-04-13 22:12:50|1824.71|1806.91|1824.89|1807.09|1824.99|1807.19|1824.71|1806.91|10
1649887980000|2022-04-13 22:13:00|1824.84|1807.04|1825.12|1807.32|1825.24|1807.44|1824.84|1807.04|17
1649887990000|2022-04-13 22:13:10|1825.15|1807.35|1825.28|1807.48|1825.33|1807.53|1825.07|1807.27|12
1649888000000|2022-04-13 22:13:20|1825.27|1807.47|1825.26|1807.46|1825.28|1807.48|1825.25|1807.45|5
1649888010000|2022-04-13 22:13:30|1825.29|1807.49|1825.27|1807.47|1825.44|1807.64|1825.25|1807.45|17
1649888020000|2022-04-13 22:13:40|1825.32|1807.52|1825.62|1807.82|1825.64|1807.84|1825.29|1807.49|12
1649888030000|2022-04-13 22:13:50|1825.54|1807.74|1825.39|1807.59|1825.55|1807.75|1825.35|1807.55|10
1649888040000|2022-04-13 22:14:00|1825.46|1807.66|1825.6|1807.8|1825.6|1807.8|1825.35|1807.55|4
1649888050000|2022-04-13 22:14:10|1825.5|1807.7|1825.61|1807.81|1825.61|1807.81|1825.45|1807.65|3
1649888060000|2022-04-13 22:14:20|1825.45|1807.65|1825.58|1807.78|1825.64|1807.84|1825.45|1807.65|8
1649888070000|2022-04-13 22:14:30|1825.6|1807.8|1825.6|1807.8|1825.6|1807.8|1825.5|1807.7|5
1649888080000|2022-04-13 22:14:40|1825.59|1807.79|1825.62|1807.82|1825.62|1807.82|1825.59|1807.79|2
1649888090000|2022-04-13 22:14:50|1825.64|1807.84|1825.62|1807.82|1825.64|1807.84|1825.38|1807.58|6
1649888100000|2022-04-13 22:15:00|1825.61|1807.81|1825.27|1807.47|1825.61|1807.81|1825.04|1807.24|12
1649888110000|2022-04-13 22:15:10|1825.23|1807.43|1824.84|1807.04|1825.27|1807.47|1824.84|1807.04|6
1649888120000|2022-04-13 22:15:20|1824.89|1807.09|1825.23|1807.43|1825.23|1807.43|1824.89|1807.09|2
1649888130000|2022-04-13 22:15:30|1824.94|1807.14|1825.25|1807.45|1825.29|1807.49|1824.94|1807.14|8
1649888140000|2022-04-13 22:15:40|1825.01|1807.21|1825.41|1807.61|1825.41|1807.61|1825.01|1807.21|11
1649888150000|2022-04-13 22:15:50|1825.39|1807.59|1825.48|1807.68|1825.48|1807.68|1825.22|1807.42|14
1649888160000|2022-04-13 22:16:00|1825.62|1807.82|1825.45|1807.65|1825.62|1807.82|1825.38|1807.58|11
1649888170000|2022-04-13 22:16:10|1825.39|1807.59|1824.97|1807.17|1825.55|1807.75|1824.97|1807.17|19
1649888180000|2022-04-13 22:16:20|1825|1807.2|1824.65|1806.85|1825.1|1807.3|1824.64|1806.84|13
1649888190000|2022-04-13 22:16:30|1824.64|1806.84|1824.54|1806.74|1824.64|1806.84|1824.43|1806.63|15
1649888200000|2022-04-13 22:16:40|1824.55|1806.75|1824.5|1806.7|1824.56|1806.76|1824.49|1806.69|7
1649888210000|2022-04-13 22:16:50|1824.48|1806.68|1824.49|1806.69|1824.51|1806.71|1824.48|1806.68|7
1649888220000|2022-04-13 22:17:00|1824.48|1806.68|1824.56|1806.76|1824.58|1806.78|1824.48|1806.68|10
1649888230000|2022-04-13 22:17:10|1824.55|1806.75|1824.54|1806.74|1824.56|1806.76|1824.54|1806.74|5
1649888240000|2022-04-13 22:17:20|1824.53|1806.73|1824.5|1806.7|1824.65|1806.85|1824.5|1806.7|8
1649888250000|2022-04-13 22:17:30|1824.39|1806.59|1824.35|1806.55|1824.43|1806.63|1824.35|1806.55|10
1649888260000|2022-04-13 22:17:40|1824.28|1806.48|1824.35|1806.55|1824.35|1806.55|1824.28|1806.48|4
1649888270000|2022-04-13 22:17:50|1824.34|1806.54|1824.33|1806.53|1824.4|1806.6|1824.19|1806.39|12
1649888280000|2022-04-13 22:18:00|1824.5|1806.7|1824.54|1806.74|1824.62|1806.82|1824.49|1806.69|10
1649888290000|2022-04-13 22:18:10|1824.56|1806.76|1824.46|1806.66|1824.56|1806.76|1824.43|1806.63|15
1649888300000|2022-04-13 22:18:20|1824.45|1806.65|1824.43|1806.63|1824.45|1806.65|1824.43|1806.63|3
1649888310000|2022-04-13 22:18:30|1824.44|1806.64|1824.4|1806.6|1824.44|1806.64|1824.4|1806.6|2
1649888320000|2022-04-13 22:18:40|1824.43|1806.63|1824.42|1806.62|1824.43|1806.63|1824.42|1806.62|2
1649888330000|2022-04-13 22:18:50|1824.41|1806.61|1824.69|1806.89|1824.74|1806.94|1824.4|1806.6|9
1649888340000|2022-04-13 22:19:00|1824.67|1806.87|1824.54|1806.74|1824.83|1807.03|1824.54|1806.74|17
1649888350000|2022-04-13 22:19:10|1824.5|1806.7|1824.62|1806.82|1824.64|1806.84|1824.5|1806.7|7
1649888360000|2022-04-13 22:19:20|1824.51|1806.71|1824.48|1806.68|1824.51|1806.71|1824.46|1806.66|6
1649888370000|2022-04-13 22:19:30|1824.47|1806.67|1824.47|1806.67|1824.48|1806.68|1824.42|1806.62|10
1649888380000|2022-04-13 22:19:40|1824.42|1806.62|1824.42|1806.62|1824.47|1806.67|1824.4|1806.6|6
1649888390000|2022-04-13 22:19:50|1824.43|1806.63|1823.81|1806.01|1824.43|1806.63|1823.81|1806.01|16
1649888400000|2022-04-13 22:20:00|1823.74|1805.94|1823.76|1805.96|1823.77|1805.97|1823.74|1805.94|5
1649888410000|2022-04-13 22:20:10|1823.74|1805.94|1825.01|1807.21|1825.01|1807.21|1823.74|1805.94|28
1649888420000|2022-04-13 22:20:20|1825.09|1807.29|1825.52|1807.72|1825.56|1807.76|1825.09|1807.29|21
1649888430000|2022-04-13 22:20:30|1825.51|1807.71|1825.5|1807.7|1825.61|1807.81|1825.41|1807.61|14
1649888440000|2022-04-13 22:20:40|1825.35|1807.55|1825.38|1807.58|1825.4|1807.6|1825.35|1807.55|9
1649888450000|2022-04-13 22:20:50|1825.37|1807.57|1825.44|1807.64|1825.44|1807.64|1825.35|1807.55|9
1649888460000|2022-04-13 22:21:00|1825.45|1807.65|1825.11|1807.31|1825.45|1807.65|1825.05|1807.25|18
1649888470000|2022-04-13 22:21:10|1825.12|1807.32|1824.93|1807.13|1825.23|1807.43|1824.92|1807.12|6
1649888480000|2022-04-13 22:21:20|1824.82|1807.02|1824.55|1806.75|1824.96|1807.16|1824.55|1806.75|7
1649888490000|2022-04-13 22:21:30|1824.85|1807.05|1825.43|1807.63|1825.43|1807.63|1824.76|1806.96|21
1649888500000|2022-04-13 22:21:40|1825.44|1807.64|1825.46|1807.66|1825.46|1807.66|1825.44|1807.64|3
1649888510000|2022-04-13 22:21:50|1825.47|1807.67|1825.46|1807.66|1825.56|1807.76|1825.46|1807.66|5
1649888520000|2022-04-13 22:22:00|1825.47|1807.67|1825.46|1807.66|1825.55|1807.75|1825.46|1807.66|6
1649888530000|2022-04-13 22:22:10|1825.47|1807.67|1825.76|1807.96|1825.76|1807.96|1825.45|1807.65|8
1649888540000|2022-04-13 22:22:20|1825.49|1807.69|1825.51|1807.71|1825.51|1807.71|1825.49|1807.69|3
1649888550000|2022-04-13 22:22:30|1825.52|1807.72|1826.37|1808.57|1826.37|1808.57|1825.49|1807.69|10
1649888560000|2022-04-13 22:22:40|1826.63|1808.83|1827.1|1809.3|1827.28|1809.48|1826.63|1808.83|18
1649888570000|2022-04-13 22:22:50|1827.11|1809.31|1827.04|1809.24|1827.14|1809.34|1827.04|1809.24|7
1649888580000|2022-04-13 22:23:00|1827.09|1809.29|1827.07|1809.27|1827.1|1809.3|1826.98|1809.18|10
1649888590000|2022-04-13 22:23:10|1827.03|1809.23|1827.07|1809.27|1827.11|1809.31|1826.79|1808.99|12
1649888600000|2022-04-13 22:23:20|1827.08|1809.28|1827.03|1809.23|1827.32|1809.52|1827.03|1809.23|18
1649888610000|2022-04-13 22:23:30|1827.04|1809.24|1826.98|1809.18|1827.1|1809.3|1826.8|1809|10
1649888620000|2022-04-13 22:23:40|1826.6|1808.8|1826.46|1808.66|1826.86|1809.06|1826.46|1808.66|12
1649888630000|2022-04-13 22:23:50|1826.47|1808.67|1826.55|1808.75|1826.94|1809.14|1826.46|1808.66|16
1649888640000|2022-04-13 22:24:00|1826.54|1808.74|1826.45|1808.65|1826.73|1808.93|1826.43|1808.63|15
1649888650000|2022-04-13 22:24:10|1826.44|1808.64|1825.25|1807.45|1826.46|1808.66|1825.25|1807.45|27
1649888660000|2022-04-13 22:24:20|1825.43|1807.63|1825.8|1808|1826.16|1808.36|1825.43|1807.63|14
1649888670000|2022-04-13 22:24:30|1825.89|1808.09|1825.72|1807.92|1826.04|1808.24|1825.51|1807.71|18
1649888680000|2022-04-13 22:24:40|1825.83|1808.03|1826.38|1808.58|1826.38|1808.58|1825.83|1808.03|19
1649888690000|2022-04-13 22:24:50|1826.47|1808.67|1826.86|1809.06|1826.86|1809.06|1826.42|1808.62|13
1649888700000|2022-04-13 22:25:00|1826.7|1808.9|1827.83|1810.03|1827.83|1810.03|1826.7|1808.9|18
1649888710000|2022-04-13 22:25:10|1827.79|1809.99|1827.86|1810.06|1827.86|1810.06|1827.49|1809.69|18
1649888720000|2022-04-13 22:25:20|1827.89|1810.09|1829.45|1811.65|1829.49|1811.69|1827.89|1810.09|26
1649888730000|2022-04-13 22:25:30|1829.55|1811.75|1828.89|1811.09|1829.55|1811.75|1828.89|1811.09|17
1649888740000|2022-04-13 22:25:40|1828.87|1811.07|1828.62|1810.82|1828.87|1811.07|1828.33|1810.53|15
1649888750000|2022-04-13 22:25:50|1828.63|1810.83|1828.54|1810.74|1829.02|1811.22|1828.49|1810.69|14
1649888760000|2022-04-13 22:26:00|1828.53|1810.73|1828.47|1810.67|1828.53|1810.73|1828.46|1810.66|10
1649888770000|2022-04-13 22:26:10|1828.46|1810.66|1827.79|1809.99|1828.65|1810.85|1827.79|1809.99|20
1649888780000|2022-04-13 22:26:20|1827.52|1809.72|1827.24|1809.44|1827.54|1809.74|1827.24|1809.44|3
1649888790000|2022-04-13 22:26:30|1827.29|1809.49|1827.51|1809.71|1827.51|1809.71|1827.24|1809.44|10
1649888800000|2022-04-13 22:26:40|1827.6|1809.8|1827.64|1809.84|1827.65|1809.85|1827.6|1809.8|4
1649888810000|2022-04-13 22:26:50|1827.65|1809.85|1827.87|1810.07|1828|1810.2|1827.63|1809.83|11
1649888820000|2022-04-13 22:27:00|1827.86|1810.06|1827.83|1810.03|1827.86|1810.06|1827.8|1810|6
1649888840000|2022-04-13 22:27:20|1827.95|1810.15|1828.16|1810.36|1828.22|1810.42|1827.95|1810.15|9
1649888850000|2022-04-13 22:27:30|1828.31|1810.51|1828.28|1810.48|1828.41|1810.61|1828.1|1810.3|18
1649888860000|2022-04-13 22:27:40|1828.3|1810.5|1828.41|1810.61|1828.44|1810.64|1828.08|1810.28|7
1649888870000|2022-04-13 22:27:50|1828.44|1810.64|1828.53|1810.73|1828.53|1810.73|1828.44|1810.64|10
1649888880000|2022-04-13 22:28:00|1828.54|1810.74|1828.47|1810.67|1828.54|1810.74|1828.4|1810.6|7
1649888890000|2022-04-13 22:28:10|1828.4|1810.6|1828.47|1810.67|1828.49|1810.69|1828.4|1810.6|3
1649888900000|2022-04-13 22:28:20|1828.4|1810.6|1828.47|1810.67|1828.47|1810.67|1828.4|1810.6|2
1649888910000|2022-04-13 22:28:30|1828.46|1810.66|1827.74|1809.94|1828.46|1810.66|1827.74|1809.94|14
1649888920000|2022-04-13 22:28:40|1827.95|1810.15|1827.99|1810.19|1828.01|1810.21|1827.95|1810.15|7
1649888940000|2022-04-13 22:29:00|1828.08|1810.28|1827.73|1809.93|1828.08|1810.28|1827.73|1809.93|5
1649888950000|2022-04-13 22:29:10|1828.03|1810.23|1828.03|1810.23|1828.03|1810.23|1828.03|1810.23|1
1649888970000|2022-04-13 22:29:30|1828.04|1810.24|1828.4|1810.6|1828.4|1810.6|1828.04|1810.24|12
1649888980000|2022-04-13 22:29:40|1828.51|1810.71|1828.64|1810.84|1828.66|1810.86|1828.5|1810.7|5
1649888990000|2022-04-13 22:29:50|1828.68|1810.88|1828.68|1810.88|1828.68|1810.88|1828.68|1810.88|1
1649889000000|2022-04-13 22:30:00|1828.63|1810.83|1828.64|1810.84|1828.71|1810.91|1828.57|1810.77|14
1649889010000|2022-04-13 22:30:10|1828.68|1810.88|1828.76|1810.96|1828.81|1811.01|1828.6|1810.8|11
1649889060000|2022-04-13 22:31:00|1828.75|1810.95|1828.74|1810.94|1828.75|1810.95|1828.55|1810.75|5
1649889070000|2022-04-13 22:31:10|1828.55|1810.75|1830.4|1812.6|1830.4|1812.6|1828.55|1810.75|23
1649889080000|2022-04-13 22:31:20|1830.36|1812.56|1830.88|1813.08|1830.88|1813.08|1830.35|1812.55|9
1649889090000|2022-04-13 22:31:30|1830.94|1813.14|1831.36|1813.56|1831.36|1813.56|1830.55|1812.75|16
1649889100000|2022-04-13 22:31:40|1831.35|1813.55|1831.8|1814|1831.8|1814|1831.35|1813.55|10
1649889110000|2022-04-13 22:31:50|1831.89|1814.09|1832.4|1814.6|1832.4|1814.6|1831.89|1814.09|6
1649889120000|2022-04-13 22:32:00|1832.11|1814.31|1832.5|1814.7|1832.5|1814.7|1832.11|1814.31|11
1649889130000|2022-04-13 22:32:10|1832.56|1814.76|1832.56|1814.76|1832.56|1814.76|1832.56|1814.76|1
1649889140000|2022-04-13 22:32:20|1832.6|1814.8|1832.6|1814.8|1832.6|1814.8|1832.54|1814.74|4
1649889160000|2022-04-13 22:32:40|1832.43|1814.63|1832.42|1814.62|1832.5|1814.7|1832.42|1814.62|3
1649889170000|2022-04-13 22:32:50|1832.5|1814.7|1831.6|1813.8|1832.5|1814.7|1831.56|1813.76|10
1649889180000|2022-04-13 22:33:00|1831.57|1813.77|1831.54|1813.74|1831.57|1813.77|1831.53|1813.73|3
1649889200000|2022-04-13 22:33:20|1831.53|1813.73|1832.26|1814.46|1832.42|1814.62|1831.53|1813.73|15
1649889210000|2022-04-13 22:33:30|1832.27|1814.47|1832.5|1814.7|1832.5|1814.7|1832.27|1814.47|15
1649889220000|2022-04-13 22:33:40|1832.4|1814.6|1832.4|1814.6|1832.6|1814.8|1832.4|1814.6|6
1649889230000|2022-04-13 22:33:50|1832.46|1814.66|1832.5|1814.7|1832.5|1814.7|1832.46|1814.66|4
1649889240000|2022-04-13 22:34:00|1832.49|1814.69|1833.4|1815.6|1833.4|1815.6|1832.49|1814.69|9
1649889250000|2022-04-13 22:34:10|1833.27|1815.47|1833.4|1815.6|1833.4|1815.6|1833.2|1815.4|3
1649889260000|2022-04-13 22:34:20|1833.23|1815.43|1832.3|1814.5|1833.4|1815.6|1832.28|1814.48|15
1649889270000|2022-04-13 22:34:30|1832.37|1814.57|1832.28|1814.48|1832.37|1814.57|1831.68|1813.88|12
1649889280000|2022-04-13 22:34:40|1832.31|1814.51|1834.57|1816.77|1835.7|1817.9|1832.28|1814.48|30
1649889290000|2022-04-13 22:34:50|1836.04|1818.24|1835.41|1817.61|1836.4|1818.6|1835.22|1817.42|24
1649889300000|2022-04-13 22:35:00|1835.43|1817.63|1835.4|1817.6|1835.43|1817.63|1834.94|1817.14|9
1649889310000|2022-04-13 22:35:10|1835.39|1817.59|1835.44|1817.64|1835.62|1817.82|1835.36|1817.56|10
1649889320000|2022-04-13 22:35:20|1835.38|1817.58|1834.4|1816.6|1835.45|1817.65|1834.4|1816.6|20
1649889330000|2022-04-13 22:35:30|1834.42|1816.62|1834.4|1816.6|1834.42|1816.62|1834.39|1816.59|3
1649889340000|2022-04-13 22:35:40|1834.36|1816.56|1834.4|1816.6|1834.4|1816.6|1834.36|1816.56|2
1649889350000|2022-04-13 22:35:50|1834.39|1816.59|1834.4|1816.6|1834.41|1816.61|1834.38|1816.58|8
1649889360000|2022-04-13 22:36:00|1834.43|1816.63|1834.4|1816.6|1834.43|1816.63|1834.4|1816.6|2
1649889370000|2022-04-13 22:36:10|1834.39|1816.59|1834.6|1816.8|1834.6|1816.8|1834.39|1816.59|13
1649889380000|2022-04-13 22:36:20|1834.69|1816.89|1835.32|1817.52|1835.36|1817.56|1834.69|1816.89|26
1649889390000|2022-04-13 22:36:30|1835.33|1817.53|1836.16|1818.36|1836.16|1818.36|1835.09|1817.29|18
1649889400000|2022-04-13 22:36:40|1836.19|1818.39|1836.19|1818.39|1836.19|1818.39|1836.18|1818.38|5
1649889410000|2022-04-13 22:36:50|1836.18|1818.38|1836.08|1818.28|1836.29|1818.49|1836.01|1818.21|11
1649889420000|2022-04-13 22:37:00|1835.78|1817.98|1834.69|1816.89|1836.12|1818.32|1834.64|1816.84|14
1649889430000|2022-04-13 22:37:10|1834.7|1816.9|1834.68|1816.88|1834.7|1816.9|1834.67|1816.87|3
1649889440000|2022-04-13 22:37:20|1834.38|1816.58|1834.4|1816.6|1834.4|1816.6|1834.37|1816.57|5
1649889450000|2022-04-13 22:37:30|1834.38|1816.58|1834.4|1816.6|1834.4|1816.6|1834.38|1816.58|4
1649889460000|2022-04-13 22:37:40|1834.35|1816.55|1834.14|1816.34|1834.4|1816.6|1834.05|1816.25|9
1649889470000|2022-04-13 22:37:50|1834.34|1816.54|1835.27|1817.47|1835.3|1817.5|1834.34|1816.54|13
1649889480000|2022-04-13 22:38:00|1835.31|1817.51|1835.4|1817.6|1835.4|1817.6|1835.28|1817.48|11
1649889490000|2022-04-13 22:38:10|1835.41|1817.61|1835.2|1817.4|1835.41|1817.61|1834.53|1816.73|14
1649889500000|2022-04-13 22:38:20|1835.17|1817.37|1835.38|1817.58|1835.38|1817.58|1834.96|1817.16|23
1649889510000|2022-04-13 22:38:30|1835.41|1817.61|1835.39|1817.59|1835.48|1817.68|1835.34|1817.54|18
1649889520000|2022-04-13 22:38:40|1835.38|1817.58|1835.41|1817.61|1835.41|1817.61|1835.38|1817.58|8
1649889530000|2022-04-13 22:38:50|1835.36|1817.56|1835.41|1817.61|1835.41|1817.61|1835.34|1817.54|3
1649889540000|2022-04-13 22:39:00|1835.4|1817.6|1835.38|1817.58|1835.4|1817.6|1835.24|1817.44|12
1649889550000|2022-04-13 22:39:10|1835.35|1817.55|1836.36|1818.56|1836.36|1818.56|1835.34|1817.54|23
1649889560000|2022-04-13 22:39:20|1836.37|1818.57|1836.48|1818.68|1836.48|1818.68|1836.37|1818.57|20
1649889570000|2022-04-13 22:39:30|1836.5|1818.7|1836.48|1818.68|1836.75|1818.95|1836.4|1818.6|11
1649889580000|2022-04-13 22:39:40|1836.32|1818.52|1835.66|1817.86|1836.53|1818.73|1835.66|1817.86|16
1649889590000|2022-04-13 22:39:50|1835.75|1817.95|1835.49|1817.69|1835.75|1817.95|1835.44|1817.64|13
1649889600000|2022-04-13 22:40:00|1835.5|1817.7|1835.49|1817.69|1835.65|1817.85|1835.49|1817.69|10
1649889610000|2022-04-13 22:40:10|1835.56|1817.76|1835.44|1817.64|1835.6|1817.8|1835.4|1817.6|9
1649889620000|2022-04-13 22:40:20|1835.45|1817.65|1835.45|1817.65|1835.53|1817.73|1835.42|1817.62|9
1649889630000|2022-04-13 22:40:30|1835.46|1817.66|1835.49|1817.69|1835.5|1817.7|1835.42|1817.62|8
1649889640000|2022-04-13 22:40:40|1835.48|1817.68|1835.54|1817.74|1835.54|1817.74|1835.45|1817.65|6
1649889650000|2022-04-13 22:40:50|1835.55|1817.75|1835.48|1817.68|1835.55|1817.75|1835.46|1817.66|7
1649889660000|2022-04-13 22:41:00|1835.5|1817.7|1835.4|1817.6|1835.5|1817.7|1835.4|1817.6|2
1649889680000|2022-04-13 22:41:20|1835.41|1817.61|1835.51|1817.71|1835.51|1817.71|1835.33|1817.53|16
1649889690000|2022-04-13 22:41:30|1835.47|1817.67|1835.45|1817.65|1835.51|1817.71|1835.42|1817.62|16
1649889700000|2022-04-13 22:41:40|1835.4|1817.6|1835.38|1817.58|1835.4|1817.6|1834.57|1816.77|12
1649889710000|2022-04-13 22:41:50|1835.36|1817.56|1835.41|1817.61|1835.48|1817.68|1835.35|1817.55|18
1649889720000|2022-04-13 22:42:00|1835.43|1817.63|1835.69|1817.89|1835.83|1818.03|1835.28|1817.48|11
1649889730000|2022-04-13 22:42:10|1835.86|1818.06|1836.09|1818.29|1836.14|1818.34|1835.86|1818.06|13
1649889740000|2022-04-13 22:42:20|1836.07|1818.27|1836.04|1818.24|1836.07|1818.27|1836.03|1818.23|3
1649889750000|2022-04-13 22:42:30|1836.03|1818.23|1836.41|1818.61|1836.41|1818.61|1836.03|1818.23|8
1649889760000|2022-04-13 22:42:40|1836.4|1818.6|1836.3|1818.5|1836.4|1818.6|1836.24|1818.44|6
1649889770000|2022-04-13 22:42:50|1836.36|1818.56|1837.21|1819.41|1837.26|1819.46|1836.31|1818.51|10
1649889780000|2022-04-13 22:43:00|1837.26|1819.46|1838.4|1820.6|1838.4|1820.6|1837.21|1819.41|12
1649889790000|2022-04-13 22:43:10|1838.34|1820.54|1838.4|1820.6|1838.4|1820.6|1838.31|1820.51|3
1649889800000|2022-04-13 22:43:20|1838.15|1820.35|1837.55|1819.75|1838.15|1820.35|1837.44|1819.64|11
1649889810000|2022-04-13 22:43:30|1837.53|1819.73|1836.77|1818.97|1837.55|1819.75|1836.68|1818.88|12
1649889820000|2022-04-13 22:43:40|1836.65|1818.85|1836.4|1818.6|1836.7|1818.9|1836.4|1818.6|16
1649889830000|2022-04-13 22:43:50|1836.35|1818.55|1835.33|1817.53|1836.43|1818.63|1835.13|1817.33|11
1649889840000|2022-04-13 22:44:00|1835.39|1817.59|1835.4|1817.6|1835.5|1817.7|1835.28|1817.48|16
1649889850000|2022-04-13 22:44:10|1835.28|1817.48|1835.5|1817.7|1835.5|1817.7|1835.28|1817.48|14
1649889860000|2022-04-13 22:44:20|1835.52|1817.72|1834.4|1816.6|1835.52|1817.72|1834.4|1816.6|10
1649889870000|2022-04-13 22:44:30|1834.1|1816.3|1834.34|1816.54|1834.4|1816.6|1833.5|1815.7|20
1649889880000|2022-04-13 22:44:40|1834.35|1816.55|1833.68|1815.88|1834.45|1816.65|1833.68|1815.88|14
1649889890000|2022-04-13 22:44:50|1833.9|1816.1|1834.37|1816.57|1834.4|1816.6|1833.9|1816.1|8
1649889900000|2022-04-13 22:45:00|1834.34|1816.54|1833.75|1815.95|1834.43|1816.63|1833.75|1815.95|15
1649889910000|2022-04-13 22:45:10|1833.77|1815.97|1833.39|1815.59|1833.77|1815.97|1832.76|1814.96|14
1649889920000|2022-04-13 22:45:20|1833.54|1815.74|1833.49|1815.69|1833.7|1815.9|1833.47|1815.67|4
1649889930000|2022-04-13 22:45:30|1833.64|1815.84|1833.44|1815.64|1833.64|1815.84|1833.2|1815.4|11
1649889940000|2022-04-13 22:45:40|1833.47|1815.67|1833.66|1815.86|1833.7|1815.9|1833.47|1815.67|8
1649889950000|2022-04-13 22:45:50|1833.67|1815.87|1833.66|1815.86|1833.67|1815.87|1833.64|1815.84|5
1649889960000|2022-04-13 22:46:00|1833.64|1815.84|1833.95|1816.15|1833.95|1816.15|1833.64|1815.84|6
1649889970000|2022-04-13 22:46:10|1833.9|1816.1|1835.1|1817.3|1835.35|1817.55|1833.9|1816.1|16
1649889980000|2022-04-13 22:46:20|1834.85|1817.05|1835.07|1817.27|1835.07|1817.27|1834.8|1817|5
1649889990000|2022-04-13 22:46:30|1834.85|1817.05|1835.07|1817.27|1835.07|1817.27|1834.68|1816.88|6
1649890000000|2022-04-13 22:46:40|1835.04|1817.24|1834.75|1816.95|1835.04|1817.24|1834.7|1816.9|8
1649890010000|2022-04-13 22:46:50|1834.4|1816.6|1834.18|1816.38|1834.65|1816.85|1834.18|1816.38|8
1649890020000|2022-04-13 22:47:00|1834.21|1816.41|1834.14|1816.34|1834.31|1816.51|1834.14|1816.34|5
1649890030000|2022-04-13 22:47:10|1834.1|1816.3|1834.27|1816.47|1834.27|1816.47|1833.88|1816.08|4
1649890040000|2022-04-13 22:47:20|1834.28|1816.48|1834.8|1817|1834.99|1817.19|1834.28|1816.48|7
1649890050000|2022-04-13 22:47:30|1834.99|1817.19|1834.4|1816.6|1834.99|1817.19|1834.4|1816.6|3
1649890060000|2022-04-13 22:47:40|1834.65|1816.85|1834.4|1816.6|1834.99|1817.19|1834.4|1816.6|8
1649890070000|2022-04-13 22:47:50|1834.85|1817.05|1834.85|1817.05|1834.85|1817.05|1834.85|1817.05|1
1649890080000|2022-04-13 22:48:00|1834.59|1816.79|1834.65|1816.85|1834.65|1816.85|1834.59|1816.79|3
1649890090000|2022-04-13 22:48:10|1834.54|1816.74|1834.5|1816.7|1834.6|1816.8|1834.46|1816.66|4
1649890100000|2022-04-13 22:48:20|1834.55|1816.75|1834.55|1816.75|1834.55|1816.75|1834.55|1816.75|1
1649890110000|2022-04-13 22:48:30|1834.53|1816.73|1834.85|1817.05|1834.88|1817.08|1834.53|1816.73|5
1649890130000|2022-04-13 22:48:50|1834.71|1816.91|1834.75|1816.95|1834.75|1816.95|1834.71|1816.91|3
1649890140000|2022-04-13 22:49:00|1834.73|1816.93|1835.31|1817.51|1835.32|1817.52|1834.73|1816.93|7
1649890150000|2022-04-13 22:49:10|1835.43|1817.63|1835.5|1817.7|1835.5|1817.7|1835.43|1817.63|2
1649890160000|2022-04-13 22:49:20|1835.39|1817.59|1834.52|1816.72|1835.39|1817.59|1834.51|1816.71|5
1649890170000|2022-04-13 22:49:30|1834.62|1816.82|1834.54|1816.74|1834.64|1816.84|1834.51|1816.71|11
1649890180000|2022-04-13 22:49:40|1834.65|1816.85|1834.67|1816.87|1834.87|1817.07|1834.5|1816.7|14
1649890190000|2022-04-13 22:49:50|1834.72|1816.92|1835.4|1817.6|1835.4|1817.6|1834.53|1816.73|29
1649890200000|2022-04-13 22:50:00|1835.41|1817.61|1835.4|1817.6|1835.5|1817.7|1835.3|1817.5|11
1649890210000|2022-04-13 22:50:10|1835.45|1817.65|1835.38|1817.58|1835.47|1817.67|1835.38|1817.58|8
1649890220000|2022-04-13 22:50:20|1835.39|1817.59|1835.39|1817.59|1835.55|1817.75|1835.36|1817.56|15
1649890230000|2022-04-13 22:50:30|1835.38|1817.58|1835.39|1817.59|1835.4|1817.6|1835.38|1817.58|8
1649890240000|2022-04-13 22:50:40|1835.38|1817.58|1835.49|1817.69|1835.54|1817.74|1835.38|1817.58|12
1649890250000|2022-04-13 22:50:50|1835.47|1817.67|1835.52|1817.72|1835.59|1817.79|1835.47|1817.67|6
1649890260000|2022-04-13 22:51:00|1835.55|1817.75|1834.52|1816.72|1835.58|1817.78|1834.52|1816.72|11
1649890290000|2022-04-13 22:51:30|1834.54|1816.74|1834.48|1816.68|1834.54|1816.74|1834.42|1816.62|6
1649890300000|2022-04-13 22:51:40|1834.51|1816.71|1834.52|1816.72|1834.52|1816.72|1834.48|1816.68|9
1649890310000|2022-04-13 22:51:50|1834.5|1816.7|1834.07|1816.27|1834.5|1816.7|1833.99|1816.19|6
1649890320000|2022-04-13 22:52:00|1833.97|1816.17|1833.56|1815.76|1833.97|1816.17|1833.52|1815.72|10
1649890330000|2022-04-13 22:52:10|1833.65|1815.85|1833.69|1815.89|1833.69|1815.89|1833.65|1815.85|2
1649890340000|2022-04-13 22:52:20|1833.7|1815.9|1833.3|1815.5|1833.71|1815.91|1833.3|1815.5|6
1649890350000|2022-04-13 22:52:30|1833.2|1815.4|1831.16|1813.36|1833.25|1815.45|1831.16|1813.36|24
1649890360000|2022-04-13 22:52:40|1831.22|1813.42|1830.33|1812.53|1831.28|1813.48|1830.01|1812.21|24
1649890370000|2022-04-13 22:52:50|1830.35|1812.55|1830.47|1812.67|1830.54|1812.74|1830.35|1812.55|14
1649890380000|2022-04-13 22:53:00|1830.5|1812.7|1829.84|1812.04|1830.53|1812.73|1829.84|1812.04|15
1649890390000|2022-04-13 22:53:10|1829.8|1812|1830.13|1812.33|1830.13|1812.33|1829.78|1811.98|8
1649890400000|2022-04-13 22:53:20|1830.15|1812.35|1830.48|1812.68|1830.48|1812.68|1830.08|1812.28|8
1649890410000|2022-04-13 22:53:30|1830.49|1812.69|1830.47|1812.67|1830.49|1812.69|1830.44|1812.64|8
1649890420000|2022-04-13 22:53:40|1830.55|1812.75|1830.51|1812.71|1830.55|1812.75|1830.46|1812.66|12
1649890430000|2022-04-13 22:53:50|1830.52|1812.72|1830.54|1812.74|1830.54|1812.74|1830.47|1812.67|10
1649890440000|2022-04-13 22:54:00|1830.55|1812.75|1830.55|1812.75|1830.69|1812.89|1830.53|1812.73|9
1649890450000|2022-04-13 22:54:10|1830.56|1812.76|1830.79|1812.99|1830.84|1813.04|1830.46|1812.66|16
1649890460000|2022-04-13 22:54:20|1830.81|1813.01|1830.85|1813.05|1830.85|1813.05|1830.81|1813.01|4
1649890470000|2022-04-13 22:54:30|1831.26|1813.46|1831.43|1813.63|1831.55|1813.75|1831.26|1813.46|20
1649890480000|2022-04-13 22:54:40|1831.44|1813.64|1831.65|1813.85|1831.65|1813.85|1831.44|1813.64|18
1649890490000|2022-04-13 22:54:50|1831.52|1813.72|1831.5|1813.7|1831.65|1813.85|1831.43|1813.63|12
1649890500000|2022-04-13 22:55:00|1831.39|1813.59|1831.36|1813.56|1831.75|1813.95|1831.34|1813.54|23
1649890510000|2022-04-13 22:55:10|1831.37|1813.57|1831.35|1813.55|1831.38|1813.58|1831.34|1813.54|10
1649890520000|2022-04-13 22:55:20|1831.39|1813.59|1830.9|1813.1|1831.39|1813.59|1830.49|1812.69|18
1649890530000|2022-04-13 22:55:30|1830.77|1812.97|1830.51|1812.71|1830.77|1812.97|1830.48|1812.68|20
1649890540000|2022-04-13 22:55:40|1830.46|1812.66|1830.51|1812.71|1830.51|1812.71|1830.46|1812.66|13
1649890550000|2022-04-13 22:55:50|1830.52|1812.72|1830.43|1812.63|1830.54|1812.74|1830.42|1812.62|13
1649890560000|2022-04-13 22:56:00|1830.45|1812.65|1830.45|1812.65|1830.51|1812.71|1830.44|1812.64|13
1649890570000|2022-04-13 22:56:10|1830.46|1812.66|1830.46|1812.66|1830.48|1812.68|1830.45|1812.65|10
1649890580000|2022-04-13 22:56:20|1830.44|1812.64|1830.37|1812.57|1830.49|1812.69|1830.37|1812.57|9
1649890590000|2022-04-13 22:56:30|1830.42|1812.62|1830.37|1812.57|1830.45|1812.65|1830.33|1812.53|9
1649890600000|2022-04-13 22:56:40|1830.23|1812.43|1830.3|1812.5|1830.37|1812.57|1830.23|1812.43|22
1649890610000|2022-04-13 22:56:50|1830.32|1812.52|1830|1812.2|1830.33|1812.53|1829.6|1811.8|18
1649890620000|2022-04-13 22:57:00|1829.99|1812.19|1830.05|1812.25|1830.18|1812.38|1829.99|1812.19|11
1649890630000|2022-04-13 22:57:10|1830.04|1812.24|1830.3|1812.5|1830.46|1812.66|1830.04|1812.24|19
1649890640000|2022-04-13 22:57:20|1830.31|1812.51|1830.51|1812.71|1830.51|1812.71|1829.71|1811.91|16
1649890650000|2022-04-13 22:57:30|1830.53|1812.73|1830.44|1812.64|1830.56|1812.76|1830.38|1812.58|15
1649890660000|2022-04-13 22:57:40|1830.45|1812.65|1830.4|1812.6|1830.58|1812.78|1830.39|1812.59|19
1649890670000|2022-04-13 22:57:50|1830.39|1812.59|1830.34|1812.54|1830.39|1812.59|1830.29|1812.49|13
1649890680000|2022-04-13 22:58:00|1830.35|1812.55|1830.37|1812.57|1830.38|1812.58|1830.33|1812.53|14
1649890690000|2022-04-13 22:58:10|1830.35|1812.55|1830.49|1812.69|1830.49|1812.69|1830.35|1812.55|6
1649890700000|2022-04-13 22:58:20|1830.43|1812.63|1830.37|1812.57|1830.46|1812.66|1830.34|1812.54|9
1649890710000|2022-04-13 22:58:30|1830.44|1812.64|1830.22|1812.42|1830.49|1812.69|1830.09|1812.29|27
1649890720000|2022-04-13 22:58:40|1830.17|1812.37|1831.28|1813.48|1831.48|1813.68|1829.74|1811.94|21
1649890730000|2022-04-13 22:58:50|1831.26|1813.46|1831.53|1813.73|1831.85|1814.05|1831.12|1813.32|24
1649890740000|2022-04-13 22:59:00|1831.43|1813.63|1831.92|1814.12|1831.92|1814.12|1831.4|1813.6|17
1649890750000|2022-04-13 22:59:10|1832.21|1814.41|1832.68|1814.88|1832.68|1814.88|1832.21|1814.41|19
1649890760000|2022-04-13 22:59:20|1832.7|1814.9|1832.75|1814.95|1832.75|1814.95|1832.64|1814.84|9
1649890770000|2022-04-13 22:59:30|1832.64|1814.84|1832.67|1814.87|1832.67|1814.87|1832.63|1814.83|6
1649890780000|2022-04-13 22:59:40|1832.8|1815|1833.75|1815.95|1833.75|1815.95|1832.58|1814.78|8
1649890790000|2022-04-13 22:59:50|1833.33|1815.53|1832.9|1815.1|1833.4|1815.6|1832.9|1815.1|4
1649890800000|2022-04-13 23:00:00|1833.05|1815.25|1833.15|1815.35|1833.52|1815.72|1832.6|1814.8|18
1649890810000|2022-04-13 23:00:10|1833.19|1815.39|1833.55|1815.75|1834.4|1816.6|1832.69|1814.89|23
1649890820000|2022-04-13 23:00:20|1834.4|1816.6|1835.4|1817.6|1835.4|1817.6|1834.4|1816.6|17
1649890830000|2022-04-13 23:00:30|1835.19|1817.39|1834.01|1816.21|1835.4|1817.6|1833.99|1816.19|22
1649890840000|2022-04-13 23:00:40|1834.35|1816.55|1832.4|1814.6|1834.35|1816.55|1832.26|1814.46|17
1649890850000|2022-04-13 23:00:50|1832.39|1814.59|1831.82|1814.02|1832.4|1814.6|1831.82|1814.02|20
1649890860000|2022-04-13 23:01:00|1831.89|1814.09|1831.55|1813.75|1831.99|1814.19|1831.55|1813.75|16
1649890870000|2022-04-13 23:01:10|1831.57|1813.77|1831.57|1813.77|1831.57|1813.77|1831.43|1813.63|12
1649890880000|2022-04-13 23:01:20|1831.55|1813.75|1831.54|1813.74|1831.57|1813.77|1831.53|1813.73|4
1649890890000|2022-04-13 23:01:30|1831.55|1813.75|1829.88|1812.08|1831.57|1813.77|1829.88|1812.08|10
1649890900000|2022-04-13 23:01:40|1830.1|1812.3|1828.6|1810.8|1830.1|1812.3|1828.6|1810.8|17
1649890910000|2022-04-13 23:01:50|1828.94|1811.14|1828.4|1810.6|1829.16|1811.36|1828.4|1810.6|17
1649890920000|2022-04-13 23:02:00|1828.37|1810.57|1827.66|1809.86|1828.4|1810.6|1827.58|1809.78|10
1649890930000|2022-04-13 23:02:10|1827.6|1809.8|1827.37|1809.57|1827.79|1809.99|1827.37|1809.57|15
1649890940000|2022-04-13 23:02:20|1827.4|1809.6|1827.43|1809.63|1827.7|1809.9|1827.38|1809.58|8
1649890950000|2022-04-13 23:02:30|1827.4|1809.6|1827.75|1809.95|1828.2|1810.4|1827.4|1809.6|7
1649890960000|2022-04-13 23:02:40|1827.93|1810.13|1828.4|1810.6|1828.4|1810.6|1827.93|1810.13|3
1649890970000|2022-04-13 23:02:50|1828.33|1810.53|1829|1811.2|1829|1811.2|1828.33|1810.53|9
1649890980000|2022-04-13 23:03:00|1829.05|1811.25|1829.05|1811.25|1829.08|1811.28|1828.8|1811|7
1649890990000|2022-04-13 23:03:10|1828.8|1811|1829.3|1811.5|1829.3|1811.5|1828.45|1810.65|12
1649891000000|2022-04-13 23:03:20|1829.2|1811.4|1829.4|1811.6|1829.4|1811.6|1829.16|1811.36|9
1649891010000|2022-04-13 23:03:30|1829.38|1811.58|1829.7|1811.9|1829.7|1811.9|1829.1|1811.3|3
1649891020000|2022-04-13 23:03:40|1829.5|1811.7|1829.6|1811.8|1829.73|1811.93|1829.5|1811.7|6
1649891030000|2022-04-13 23:03:50|1829.73|1811.93|1829.65|1811.85|1829.73|1811.93|1829.52|1811.72|5
1649891040000|2022-04-13 23:04:00|1829.64|1811.84|1829.65|1811.85|1829.65|1811.85|1829.64|1811.84|2
1649891050000|2022-04-13 23:04:10|1829.43|1811.63|1829.4|1811.6|1829.43|1811.63|1829.4|1811.6|2
1649891060000|2022-04-13 23:04:20|1829.39|1811.59|1828.5|1810.7|1829.39|1811.59|1828.5|1810.7|8
1649891070000|2022-04-13 23:04:30|1828.41|1810.61|1827.21|1809.41|1828.41|1810.61|1827.16|1809.36|31
1649891080000|2022-04-13 23:04:40|1827.16|1809.36|1827.25|1809.45|1827.4|1809.6|1826.7|1808.9|28
1649891090000|2022-04-13 23:04:50|1827.27|1809.47|1826.45|1808.65|1827.4|1809.6|1826.21|1808.41|23
1649891100000|2022-04-13 23:05:00|1826.32|1808.52|1825.42|1807.62|1826.4|1808.6|1825.4|1807.6|19
1649891110000|2022-04-13 23:05:10|1825.45|1807.65|1825.41|1807.61|1825.7|1807.9|1825.18|1807.38|25
1649891120000|2022-04-13 23:05:20|1825.43|1807.63|1825.4|1807.6|1826.3|1808.5|1825.4|1807.6|12
1649891130000|2022-04-13 23:05:30|1825.52|1807.72|1825.04|1807.24|1825.52|1807.72|1824.79|1806.99|18
1649891140000|2022-04-13 23:05:40|1825.06|1807.26|1824.19|1806.39|1825.29|1807.49|1824.18|1806.38|18
1649891150000|2022-04-13 23:05:50|1824.17|1806.37|1824.17|1806.37|1824.34|1806.54|1823.79|1805.99|15
1649891160000|2022-04-13 23:06:00|1823.79|1805.99|1823.08|1805.28|1824.28|1806.48|1822.69|1804.89|16
1649891170000|2022-04-13 23:06:10|1823.03|1805.23|1822.44|1804.64|1823.4|1805.6|1822.41|1804.61|19
1649891180000|2022-04-13 23:06:20|1822.38|1804.58|1822.42|1804.62|1822.45|1804.65|1822.13|1804.33|10
1649891190000|2022-04-13 23:06:30|1822.41|1804.61|1824.47|1806.67|1824.47|1806.67|1822.21|1804.41|24
1649891200000|2022-04-13 23:06:40|1824.49|1806.69|1825.39|1807.59|1825.4|1807.6|1824.46|1806.66|27
1649891210000|2022-04-13 23:06:50|1825.38|1807.58|1825.33|1807.53|1825.53|1807.73|1825.3|1807.5|13
1649891220000|2022-04-13 23:07:00|1825.42|1807.62|1825.41|1807.61|1825.42|1807.62|1825.31|1807.51|4
1649891230000|2022-04-13 23:07:10|1825.3|1807.5|1824.55|1806.75|1825.3|1807.5|1824.35|1806.55|16
1649891240000|2022-04-13 23:07:20|1824.5|1806.7|1824.44|1806.64|1824.5|1806.7|1824.39|1806.59|11
1649891250000|2022-04-13 23:07:30|1824.41|1806.61|1824.45|1806.65|1824.46|1806.66|1824.36|1806.56|6
1649891260000|2022-04-13 23:07:40|1824.38|1806.58|1823.86|1806.06|1824.38|1806.58|1823.86|1806.06|6
1649891270000|2022-04-13 23:07:50|1823.85|1806.05|1823.68|1805.88|1823.85|1806.05|1823.68|1805.88|9
1649891280000|2022-04-13 23:08:00|1823.75|1805.95|1823.7|1805.9|1823.75|1805.95|1823.65|1805.85|4
1649891290000|2022-04-13 23:08:10|1823.49|1805.69|1823.11|1805.31|1823.49|1805.69|1823.11|1805.31|4
1649891300000|2022-04-13 23:08:20|1823.18|1805.38|1823.11|1805.31|1823.23|1805.43|1823.11|1805.31|4
1649891310000|2022-04-13 23:08:30|1823.22|1805.42|1823.25|1805.45|1823.25|1805.45|1823.11|1805.31|4
1649891320000|2022-04-13 23:08:40|1823.16|1805.36|1823.01|1805.21|1823.25|1805.45|1823.01|1805.21|6
1649891330000|2022-04-13 23:08:50|1823.25|1805.45|1823.62|1805.82|1823.77|1805.97|1823.24|1805.44|14
1649891340000|2022-04-13 23:09:00|1823.64|1805.84|1823.87|1806.07|1823.89|1806.09|1823.58|1805.78|12
1649891350000|2022-04-13 23:09:10|1823.83|1806.03|1824.28|1806.48|1824.28|1806.48|1823.79|1805.99|10
1649891360000|2022-04-13 23:09:20|1824.22|1806.42|1823.87|1806.07|1824.22|1806.42|1823.84|1806.04|11
1649891370000|2022-04-13 23:09:30|1823.85|1806.05|1823.87|1806.07|1823.87|1806.07|1823.85|1806.05|2
1649891380000|2022-04-13 23:09:40|1823.72|1805.92|1824.13|1806.33|1824.19|1806.39|1823.71|1805.91|12
1649891390000|2022-04-13 23:09:50|1824.14|1806.34|1824.13|1806.33|1824.14|1806.34|1824.07|1806.27|5
1649891400000|2022-04-13 23:10:00|1824.15|1806.35|1824.14|1806.34|1824.4|1806.6|1824.01|1806.21|11
1649891410000|2022-04-13 23:10:10|1824.09|1806.29|1824.24|1806.44|1824.4|1806.6|1823.94|1806.14|11
1649891420000|2022-04-13 23:10:20|1824.11|1806.31|1824.14|1806.34|1824.15|1806.35|1824.06|1806.26|5
1649891430000|2022-04-13 23:10:30|1824.06|1806.26|1824.75|1806.95|1824.75|1806.95|1824.05|1806.25|18
1649891440000|2022-04-13 23:10:40|1824.74|1806.94|1824.44|1806.64|1824.75|1806.95|1824.4|1806.6|11
1649891450000|2022-04-13 23:10:50|1824.45|1806.65|1824.44|1806.64|1824.45|1806.65|1824.4|1806.6|5
1649891460000|2022-04-13 23:11:00|1824.45|1806.65|1824.45|1806.65|1824.7|1806.9|1824.38|1806.58|10
1649891470000|2022-04-13 23:11:10|1824.7|1806.9|1824.9|1807.1|1824.9|1807.1|1824.7|1806.9|6
1649891480000|2022-04-13 23:11:20|1824.95|1807.15|1825.28|1807.48|1825.29|1807.49|1824.5|1806.7|15
1649891490000|2022-04-13 23:11:30|1824.9|1807.1|1824.76|1806.96|1825.37|1807.57|1824.76|1806.96|14
1649891500000|2022-04-13 23:11:40|1825.17|1807.37|1824.8|1807|1825.17|1807.37|1824.55|1806.75|10
1649891510000|2022-04-13 23:11:50|1824.79|1806.99|1824.78|1806.98|1824.8|1807|1824.78|1806.98|5
1649891520000|2022-04-13 23:12:00|1824.71|1806.91|1824.75|1806.95|1824.8|1807|1824.7|1806.9|4
1649891530000|2022-04-13 23:12:10|1824.9|1807.1|1824.75|1806.95|1824.9|1807.1|1824.45|1806.65|13
1649891540000|2022-04-13 23:12:20|1824.68|1806.88|1824.6|1806.8|1824.7|1806.9|1824.55|1806.75|7
1649891550000|2022-04-13 23:12:30|1824.65|1806.85|1824.59|1806.79|1824.75|1806.95|1824.58|1806.78|10
1649891560000|2022-04-13 23:12:40|1825.19|1807.39|1825.03|1807.23|1825.19|1807.39|1824.95|1807.15|8
1649891570000|2022-04-13 23:12:50|1825.16|1807.36|1827.21|1809.41|1827.21|1809.41|1824.97|1807.17|17
1649891580000|2022-04-13 23:13:00|1826.97|1809.17|1828.39|1810.59|1829.15|1811.35|1826.97|1809.17|26
1649891590000|2022-04-13 23:13:10|1828.26|1810.46|1828.25|1810.45|1828.26|1810.46|1828.05|1810.25|6
1649891600000|2022-04-13 23:13:20|1828.3|1810.5|1828.44|1810.64|1828.54|1810.74|1828.12|1810.32|14
1649891610000|2022-04-13 23:13:30|1828.05|1810.25|1828.51|1810.71|1828.51|1810.71|1828.05|1810.25|7
1649891620000|2022-04-13 23:13:40|1828.47|1810.67|1828.42|1810.62|1828.49|1810.69|1828.42|1810.62|5
1649891630000|2022-04-13 23:13:50|1828.43|1810.63|1828.42|1810.62|1828.58|1810.78|1828.29|1810.49|12
1649891640000|2022-04-13 23:14:00|1828.23|1810.43|1828.4|1810.6|1828.42|1810.62|1828.23|1810.43|3
1649891660000|2022-04-13 23:14:20|1828.36|1810.56|1828.64|1810.84|1828.64|1810.84|1828.35|1810.55|6
1649891670000|2022-04-13 23:14:30|1828.53|1810.73|1827.66|1809.86|1828.53|1810.73|1827.62|1809.82|10
1649891680000|2022-04-13 23:14:40|1827.6|1809.8|1827.6|1809.8|1827.6|1809.8|1827.56|1809.76|3
1649891690000|2022-04-13 23:14:50|1827.62|1809.82|1827.5|1809.7|1827.65|1809.85|1827.5|1809.7|3
1649891700000|2022-04-13 23:15:00|1827.65|1809.85|1827.9|1810.1|1827.9|1810.1|1827.65|1809.85|2
1649891710000|2022-04-13 23:15:10|1827.65|1809.85|1827.9|1810.1|1827.9|1810.1|1827.65|1809.85|4
1649891720000|2022-04-13 23:15:20|1827.65|1809.85|1827.9|1810.1|1827.9|1810.1|1827.65|1809.85|2
1649891730000|2022-04-13 23:15:30|1827.65|1809.85|1827.76|1809.96|1828.01|1810.21|1827.65|1809.85|4
1649891750000|2022-04-13 23:15:50|1827.91|1810.11|1828.35|1810.55|1828.4|1810.6|1827.75|1809.95|9
1649891760000|2022-04-13 23:16:00|1828.27|1810.47|1827.9|1810.1|1828.29|1810.49|1827.88|1810.08|5
1649891780000|2022-04-13 23:16:20|1828.42|1810.62|1829.2|1811.4|1829.32|1811.52|1828.42|1810.62|12
1649891790000|2022-04-13 23:16:30|1829.22|1811.42|1829.24|1811.44|1829.26|1811.46|1828.94|1811.14|7
1649891800000|2022-04-13 23:16:40|1829.25|1811.45|1829.31|1811.51|1829.32|1811.52|1829.25|1811.45|5
1649891810000|2022-04-13 23:16:50|1829.3|1811.5|1828.99|1811.19|1829.3|1811.5|1828.99|1811.19|7
1649891820000|2022-04-13 23:17:00|1829.05|1811.25|1828.77|1810.97|1829.49|1811.69|1828.77|1810.97|10
1649891830000|2022-04-13 23:17:10|1828.85|1811.05|1828.76|1810.96|1828.85|1811.05|1828.76|1810.96|5
1649891840000|2022-04-13 23:17:20|1828.77|1810.97|1828.22|1810.42|1828.77|1810.97|1828.22|1810.42|10
1649891850000|2022-04-13 23:17:30|1828.17|1810.37|1828.18|1810.38|1828.18|1810.38|1828.17|1810.37|2
1649891870000|2022-04-13 23:17:50|1828.17|1810.37|1827.92|1810.12|1828.24|1810.44|1827.7|1809.9|13
1649891880000|2022-04-13 23:18:00|1827.66|1809.86|1827.12|1809.32|1827.66|1809.86|1827.12|1809.32|13
1649891890000|2022-04-13 23:18:10|1827.16|1809.36|1826.96|1809.16|1827.16|1809.36|1826.8|1809|6
1649891900000|2022-04-13 23:18:20|1826.91|1809.11|1826.56|1808.76|1826.91|1809.11|1826.56|1808.76|4
1649891910000|2022-04-13 23:18:30|1826.37|1808.57|1826.56|1808.76|1826.56|1808.76|1826.37|1808.57|2
1649891920000|2022-04-13 23:18:40|1826.46|1808.66|1826.79|1808.99|1826.82|1809.02|1826.46|1808.66|7
1649891930000|2022-04-13 23:18:50|1827.16|1809.36|1827.38|1809.58|1827.51|1809.71|1827.15|1809.35|7
1649891940000|2022-04-13 23:19:00|1827.37|1809.57|1827.72|1809.92|1827.72|1809.92|1827.37|1809.57|13
1649891950000|2022-04-13 23:19:10|1827.68|1809.88|1827.72|1809.92|1827.72|1809.92|1827.46|1809.66|18
1649891960000|2022-04-13 23:19:20|1827.7|1809.9|1827.75|1809.95|1827.81|1810.01|1827.6|1809.8|21
1649891970000|2022-04-13 23:19:30|1827.7|1809.9|1828.05|1810.25|1828.08|1810.28|1827.6|1809.8|15
1649891980000|2022-04-13 23:19:40|1828.01|1810.21|1827.15|1809.35|1828.01|1810.21|1827.13|1809.33|14
1649891990000|2022-04-13 23:19:50|1827.26|1809.46|1827.13|1809.33|1827.26|1809.46|1827.13|1809.33|7
1649892000000|2022-04-13 23:20:00|1826.79|1808.99|1826.75|1808.95|1827.02|1809.22|1826.75|1808.95|5
1649892010000|2022-04-13 23:20:10|1826.8|1809|1826.99|1809.19|1827.06|1809.26|1826.8|1809|6
1649892020000|2022-04-13 23:20:20|1826.95|1809.15|1826.95|1809.15|1826.99|1809.19|1826.9|1809.1|9
1649892030000|2022-04-13 23:20:30|1826.9|1809.1|1826.9|1809.1|1826.9|1809.1|1826.9|1809.1|1
1649892040000|2022-04-13 23:20:40|1826.57|1808.77|1826.57|1808.77|1826.83|1809.03|1826.57|1808.77|11
1649892050000|2022-04-13 23:20:50|1826.61|1808.81|1826.83|1809.03|1826.88|1809.08|1826.57|1808.77|5
1649892060000|2022-04-13 23:21:00|1826.81|1809.01|1827.11|1809.31|1827.11|1809.31|1826.66|1808.86|5
1649892070000|2022-04-13 23:21:10|1827.02|1809.22|1827.29|1809.49|1827.29|1809.49|1827.01|1809.21|7
1649892080000|2022-04-13 23:21:20|1827.13|1809.33|1827.02|1809.22|1827.13|1809.33|1827.02|1809.22|3
1649892090000|2022-04-13 23:21:30|1826.83|1809.03|1827.02|1809.22|1827.07|1809.27|1826.82|1809.02|5
1649892100000|2022-04-13 23:21:40|1826.9|1809.1|1826.9|1809.1|1827.02|1809.22|1826.9|1809.1|3
1649892110000|2022-04-13 23:21:50|1827.02|1809.22|1827.02|1809.22|1827.11|1809.31|1826.81|1809.01|5
1649892120000|2022-04-13 23:22:00|1826.81|1809.01|1827.02|1809.22|1827.02|1809.22|1826.81|1809.01|2
1649892130000|2022-04-13 23:22:10|1827.03|1809.23|1827.11|1809.31|1827.11|1809.31|1827.03|1809.23|2
1649892140000|2022-04-13 23:22:20|1827.05|1809.25|1827.08|1809.28|1827.41|1809.61|1827.05|1809.25|15
1649892150000|2022-04-13 23:22:30|1826.79|1808.99|1827.05|1809.25|1827.05|1809.25|1826.77|1808.97|4
1649892160000|2022-04-13 23:22:40|1827.08|1809.28|1827.43|1809.63|1827.46|1809.66|1826.99|1809.19|12
1649892170000|2022-04-13 23:22:50|1827.61|1809.81|1828.25|1810.45|1828.33|1810.53|1827.61|1809.81|23
1649892180000|2022-04-13 23:23:00|1828.06|1810.26|1828.19|1810.39|1828.21|1810.41|1828.06|1810.26|13
1649892190000|2022-04-13 23:23:10|1828.18|1810.38|1827.68|1809.88|1828.18|1810.38|1827.61|1809.81|16
1649892200000|2022-04-13 23:23:20|1827.72|1809.92|1827.68|1809.88|1827.98|1810.18|1827.68|1809.88|8
1649892210000|2022-04-13 23:23:30|1827.6|1809.8|1827.73|1809.93|1827.76|1809.96|1827.6|1809.8|8
1649892220000|2022-04-13 23:23:40|1827.74|1809.94|1827.7|1809.9|1827.96|1810.16|1827.69|1809.89|13
1649892230000|2022-04-13 23:23:50|1827.69|1809.89|1827.84|1810.04|1827.9|1810.1|1827.68|1809.88|11
1649892240000|2022-04-13 23:24:00|1827.83|1810.03|1827.75|1809.95|1827.96|1810.16|1827.56|1809.76|8
1649892250000|2022-04-13 23:24:10|1827.49|1809.69|1827.21|1809.41|1827.49|1809.69|1827.12|1809.32|9
1649892260000|2022-04-13 23:24:20|1827.26|1809.46|1827.26|1809.46|1827.26|1809.46|1827.26|1809.46|1
1649892270000|2022-04-13 23:24:30|1827.28|1809.48|1827.13|1809.33|1827.28|1809.48|1827.13|1809.33|5
1649892280000|2022-04-13 23:24:40|1827.06|1809.26|1827.7|1809.9|1827.8|1810|1827.06|1809.26|14
1649892290000|2022-04-13 23:24:50|1827.77|1809.97|1827.4|1809.6|1827.77|1809.97|1827.4|1809.6|10
1649892300000|2022-04-13 23:25:00|1827.49|1809.69|1827.31|1809.51|1827.49|1809.69|1827.31|1809.51|7
1649892310000|2022-04-13 23:25:10|1827.21|1809.41|1827.32|1809.52|1827.43|1809.63|1827.11|1809.31|10
1649892320000|2022-04-13 23:25:20|1827.33|1809.53|1827.32|1809.52|1827.33|1809.53|1827.29|1809.49|3
1649892330000|2022-04-13 23:25:30|1827.31|1809.51|1827.6|1809.8|1827.63|1809.83|1827.31|1809.51|6
1649892340000|2022-04-13 23:25:40|1827.63|1809.83|1827.69|1809.89|1827.86|1810.06|1827.55|1809.75|19
1649892350000|2022-04-13 23:25:50|1827.72|1809.92|1827.63|1809.83|1827.72|1809.92|1827.63|1809.83|4
1649892360000|2022-04-13 23:26:00|1827.69|1809.89|1827.68|1809.88|1827.9|1810.1|1827.63|1809.83|9
1649892370000|2022-04-13 23:26:10|1827.65|1809.85|1827.6|1809.8|1827.9|1810.1|1827.46|1809.66|8
1649892380000|2022-04-13 23:26:20|1827.54|1809.74|1827.28|1809.48|1827.6|1809.8|1827.28|1809.48|5
1649892390000|2022-04-13 23:26:30|1827.38|1809.58|1827.63|1809.83|1827.81|1810.01|1827.23|1809.43|6
1649892400000|2022-04-13 23:26:40|1827.73|1809.93|1827.71|1809.91|1828.02|1810.22|1827.65|1809.85|14
1649892410000|2022-04-13 23:26:50|1827.68|1809.88|1827.68|1809.88|1827.71|1809.91|1827.62|1809.82|6
1649892420000|2022-04-13 23:27:00|1827.64|1809.84|1827.84|1810.04|1827.84|1810.04|1827.58|1809.78|7
1649892430000|2022-04-13 23:27:10|1827.95|1810.15|1827.73|1809.93|1827.95|1810.15|1827.68|1809.88|11
1649892440000|2022-04-13 23:27:20|1827.71|1809.91|1827.68|1809.88|1827.85|1810.05|1827.68|1809.88|13
1649892450000|2022-04-13 23:27:30|1827.65|1809.85|1827.67|1809.87|1827.86|1810.06|1827.56|1809.76|9
1649892460000|2022-04-13 23:27:40|1827.73|1809.93|1828|1810.2|1828|1810.2|1827.71|1809.91|8
1649892470000|2022-04-13 23:27:50|1828.35|1810.55|1828.1|1810.3|1828.4|1810.6|1827.84|1810.04|11
1649892480000|2022-04-13 23:28:00|1827.78|1809.98|1827.76|1809.96|1828.01|1810.21|1827.76|1809.96|10
1649892490000|2022-04-13 23:28:10|1827.88|1810.08|1827.8|1810|1828.01|1810.21|1827.75|1809.95|12
1649892500000|2022-04-13 23:28:20|1827.78|1809.98|1827.74|1809.94|1827.78|1809.98|1827.74|1809.94|4
1649892510000|2022-04-13 23:28:30|1827.7|1809.9|1828.26|1810.46|1828.26|1810.46|1827.7|1809.9|9
1649892520000|2022-04-13 23:28:40|1827.76|1809.96|1827.72|1809.92|1828.02|1810.22|1827.72|1809.92|6
1649892530000|2022-04-13 23:28:50|1828.02|1810.22|1827.59|1809.79|1828.02|1810.22|1827.57|1809.77|9
1649892540000|2022-04-13 23:29:00|1827.61|1809.81|1827.58|1809.78|1827.65|1809.85|1827.58|1809.78|6
1649892550000|2022-04-13 23:29:10|1827.52|1809.72|1827.53|1809.73|1827.55|1809.75|1827.51|1809.71|12
1649892560000|2022-04-13 23:29:20|1827.51|1809.71|1827.56|1809.76|1827.63|1809.83|1827.5|1809.7|10
1649892570000|2022-04-13 23:29:30|1827.55|1809.75|1827.03|1809.23|1827.6|1809.8|1827.03|1809.23|10
1649892580000|2022-04-13 23:29:40|1827.06|1809.26|1826.98|1809.18|1827.06|1809.26|1826.79|1808.99|5
1649892590000|2022-04-13 23:29:50|1827.11|1809.31|1826.98|1809.18|1827.11|1809.31|1826.98|1809.18|2
1649892600000|2022-04-13 23:30:00|1826.99|1809.19|1827.11|1809.31|1827.21|1809.41|1826.85|1809.05|12
1649892610000|2022-04-13 23:30:10|1826.99|1809.19|1827.12|1809.32|1827.15|1809.35|1826.99|1809.19|3
1649892620000|2022-04-13 23:30:20|1827.03|1809.23|1827.12|1809.32|1827.12|1809.32|1827.03|1809.23|4
1649892630000|2022-04-13 23:30:30|1827.1|1809.3|1827.14|1809.34|1827.14|1809.34|1827.06|1809.26|5
1649892640000|2022-04-13 23:30:40|1827.12|1809.32|1827.79|1809.99|1827.79|1809.99|1827.07|1809.27|11
1649892650000|2022-04-13 23:30:50|1827.78|1809.98|1827.86|1810.06|1828.17|1810.37|1827.75|1809.95|10
1649892660000|2022-04-13 23:31:00|1827.95|1810.15|1827.97|1810.17|1827.97|1810.17|1827.81|1810.01|5
1649892670000|2022-04-13 23:31:10|1827.92|1810.12|1827.92|1810.12|1827.97|1810.17|1827.9|1810.1|6
1649892680000|2022-04-13 23:31:20|1827.96|1810.16|1827.94|1810.14|1828|1810.2|1827.76|1809.96|22
1649892690000|2022-04-13 23:31:30|1827.97|1810.17|1827.92|1810.12|1827.97|1810.17|1827.91|1810.11|8
1649892700000|2022-04-13 23:31:40|1827.91|1810.11|1827.76|1809.96|1827.96|1810.16|1827.76|1809.96|4
1649892710000|2022-04-13 23:31:50|1827.82|1810.02|1827.73|1809.93|1827.82|1810.02|1827.73|1809.93|14
1649892720000|2022-04-13 23:32:00|1827.92|1810.12|1827.86|1810.06|1827.92|1810.12|1827.77|1809.97|12
1649892730000|2022-04-13 23:32:10|1827.82|1810.02|1827.6|1809.8|1827.82|1810.02|1827.58|1809.78|9
1649892740000|2022-04-13 23:32:20|1827.27|1809.47|1827.15|1809.35|1827.27|1809.47|1827.15|1809.35|4
1649892750000|2022-04-13 23:32:30|1827.04|1809.24|1826.4|1808.6|1827.27|1809.47|1826.4|1808.6|5
1649892760000|2022-04-13 23:32:40|1826.62|1808.82|1827.16|1809.36|1827.19|1809.39|1826.53|1808.73|10
1649892770000|2022-04-13 23:32:50|1827.03|1809.23|1827.11|1809.31|1827.15|1809.35|1826.98|1809.18|6
1649892780000|2022-04-13 23:33:00|1826.8|1809|1827.11|1809.31|1827.11|1809.31|1826.8|1809|4
1649892790000|2022-04-13 23:33:10|1827.27|1809.47|1826.36|1808.56|1827.27|1809.47|1826.36|1808.56|8
1649892800000|2022-04-13 23:33:20|1826.38|1808.58|1826.4|1808.6|1826.4|1808.6|1826.38|1808.58|2
1649892810000|2022-04-13 23:33:30|1826.45|1808.65|1826.48|1808.68|1826.55|1808.75|1826.45|1808.65|4
1649892820000|2022-04-13 23:33:40|1826.36|1808.56|1826.48|1808.68|1826.48|1808.68|1826.36|1808.56|2
1649892830000|2022-04-13 23:33:50|1826.68|1808.88|1826.89|1809.09|1826.89|1809.09|1826.66|1808.86|4
1649892840000|2022-04-13 23:34:00|1826.77|1808.97|1826.91|1809.11|1826.91|1809.11|1826.65|1808.85|14
1649892850000|2022-04-13 23:34:10|1826.83|1809.03|1826.51|1808.71|1826.88|1809.08|1826.51|1808.71|7
1649892860000|2022-04-13 23:34:20|1826.34|1808.54|1826.51|1808.71|1826.51|1808.71|1826.34|1808.54|2
1649892880000|2022-04-13 23:34:40|1826.74|1808.94|1826.87|1809.07|1826.96|1809.16|1826.51|1808.71|7
1649892890000|2022-04-13 23:34:50|1826.83|1809.03|1827.02|1809.22|1827.02|1809.22|1826.83|1809.03|9
1649892900000|2022-04-13 23:35:00|1827.14|1809.34|1827.01|1809.21|1827.14|1809.34|1826.98|1809.18|13
1649892910000|2022-04-13 23:35:10|1826.98|1809.18|1826.43|1808.63|1827.12|1809.32|1826.43|1808.63|9
1649892920000|2022-04-13 23:35:20|1826.4|1808.6|1826.61|1808.81|1826.78|1808.98|1826.2|1808.4|16
1649892930000|2022-04-13 23:35:30|1826.75|1808.95|1827.01|1809.21|1827.01|1809.21|1826.75|1808.95|2
1649892950000|2022-04-13 23:35:50|1827.05|1809.25|1827.02|1809.22|1827.05|1809.25|1826.71|1808.91|6
1649892960000|2022-04-13 23:36:00|1826.87|1809.07|1826.8|1809|1826.87|1809.07|1826.71|1808.91|4
1649892980000|2022-04-13 23:36:20|1826.97|1809.17|1827.05|1809.25|1827.05|1809.25|1826.97|1809.17|3
1649892990000|2022-04-13 23:36:30|1827.01|1809.21|1827.08|1809.28|1827.11|1809.31|1827.01|1809.21|6
1649893000000|2022-04-13 23:36:40|1827.11|1809.31|1827.32|1809.52|1827.32|1809.52|1826.97|1809.17|16
1649893010000|2022-04-13 23:36:50|1827.3|1809.5|1827.3|1809.5|1827.32|1809.52|1827.3|1809.5|7
1649893020000|2022-04-13 23:37:00|1827.27|1809.47|1827.29|1809.49|1827.42|1809.62|1827.25|1809.45|6
1649893030000|2022-04-13 23:37:10|1827.21|1809.41|1827.19|1809.39|1827.24|1809.44|1827.19|1809.39|6
1649893040000|2022-04-13 23:37:20|1827.18|1809.38|1827.13|1809.33|1827.18|1809.38|1827.02|1809.22|7
1649893050000|2022-04-13 23:37:30|1827.21|1809.41|1827.13|1809.33|1827.21|1809.41|1827.13|1809.33|2
1649893060000|2022-04-13 23:37:40|1827.21|1809.41|1827.08|1809.28|1827.21|1809.41|1827.05|1809.25|11
1649893070000|2022-04-13 23:37:50|1827.11|1809.31|1827.07|1809.27|1827.15|1809.35|1827.06|1809.26|11
1649893080000|2022-04-13 23:38:00|1827.08|1809.28|1827.08|1809.28|1827.25|1809.45|1827.05|1809.25|15
1649893090000|2022-04-13 23:38:10|1827.06|1809.26|1827.25|1809.45|1827.25|1809.45|1827.06|1809.26|7
1649893100000|2022-04-13 23:38:20|1827.06|1809.26|1827.16|1809.36|1827.3|1809.5|1827.06|1809.26|17
1649893110000|2022-04-13 23:38:30|1827.11|1809.31|1827.08|1809.28|1827.28|1809.48|1827.08|1809.28|7
1649893120000|2022-04-13 23:38:40|1827.11|1809.31|1827.08|1809.28|1827.11|1809.31|1827.08|1809.28|10
1649893130000|2022-04-13 23:38:50|1827.11|1809.31|1827.08|1809.28|1827.11|1809.31|1827.08|1809.28|10
1649893140000|2022-04-13 23:39:00|1827.11|1809.31|1828.07|1810.27|1828.31|1810.51|1827.08|1809.28|28
1649893150000|2022-04-13 23:39:10|1828.22|1810.42|1828.26|1810.46|1828.35|1810.55|1828.13|1810.33|16
1649893160000|2022-04-13 23:39:20|1828.13|1810.33|1828.28|1810.48|1828.34|1810.54|1827.82|1810.02|13
1649893170000|2022-04-13 23:39:30|1828.21|1810.41|1828.2|1810.4|1828.4|1810.6|1827.9|1810.1|22
1649893180000|2022-04-13 23:39:40|1828.28|1810.48|1827.66|1809.86|1828.33|1810.53|1827.65|1809.85|23
1649893190000|2022-04-13 23:39:50|1827.71|1809.91|1827.73|1809.93|1827.8|1810|1827.66|1809.86|9
1649893200000|2022-04-13 23:40:00|1827.68|1809.88|1828.14|1810.34|1828.4|1810.6|1827.68|1809.88|13
1649893210000|2022-04-13 23:40:10|1828.13|1810.33|1828.34|1810.54|1828.4|1810.6|1828.12|1810.32|11
1649893220000|2022-04-13 23:40:20|1828.33|1810.53|1828.3|1810.5|1828.4|1810.6|1828.28|1810.48|29
1649893230000|2022-04-13 23:40:30|1828.4|1810.6|1828.29|1810.49|1828.4|1810.6|1828.14|1810.34|16
1649893240000|2022-04-13 23:40:40|1828.18|1810.38|1828.14|1810.34|1828.4|1810.6|1828.14|1810.34|19
1649893250000|2022-04-13 23:40:50|1828.28|1810.48|1828.4|1810.6|1828.4|1810.6|1828.16|1810.36|21
1649893260000|2022-04-13 23:41:00|1828.28|1810.48|1828.04|1810.24|1828.4|1810.6|1828.02|1810.22|10
1649893270000|2022-04-13 23:41:10|1828.02|1810.22|1829.69|1811.89|1830.35|1812.55|1828.02|1810.22|24
1649893280000|2022-04-13 23:41:20|1830.3|1812.5|1830.09|1812.29|1830.4|1812.6|1829.59|1811.79|15
1649893290000|2022-04-13 23:41:30|1829.9|1812.1|1829.9|1812.1|1830.09|1812.29|1829.9|1812.1|3
1649893310000|2022-04-13 23:41:50|1830.4|1812.6|1830.4|1812.6|1830.7|1812.9|1830.4|1812.6|8
1649893340000|2022-04-13 23:42:20|1830.3|1812.5|1829.56|1811.76|1830.3|1812.5|1829.55|1811.75|14
1649893350000|2022-04-13 23:42:30|1829.63|1811.83|1829.56|1811.76|1829.9|1812.1|1829.56|1811.76|6
1649893360000|2022-04-13 23:42:40|1829.57|1811.77|1829.66|1811.86|1829.66|1811.86|1829.54|1811.74|9
1649893370000|2022-04-13 23:42:50|1829.54|1811.74|1829.54|1811.74|1829.8|1812|1829.54|1811.74|22
1649893380000|2022-04-13 23:43:00|1829.65|1811.85|1829.03|1811.23|1829.8|1812|1828.8|1811|23
1649893390000|2022-04-13 23:43:10|1829.18|1811.38|1828.89|1811.09|1829.18|1811.38|1828.89|1811.09|13
1649893400000|2022-04-13 23:43:20|1828.95|1811.15|1828.89|1811.09|1828.95|1811.15|1828.89|1811.09|4
1649893410000|2022-04-13 23:43:30|1828.95|1811.15|1829|1811.2|1829.16|1811.36|1828.89|1811.09|12
1649893420000|2022-04-13 23:43:40|1828.89|1811.09|1828.89|1811.09|1828.89|1811.09|1828.89|1811.09|1
1649893430000|2022-04-13 23:43:50|1828.98|1811.18|1829.1|1811.3|1829.2|1811.4|1828.98|1811.18|9
1649893440000|2022-04-13 23:44:00|1829.2|1811.4|1829.25|1811.45|1829.27|1811.47|1829.2|1811.4|9
1649893450000|2022-04-13 23:44:10|1829.1|1811.3|1829.01|1811.21|1829.27|1811.47|1828.99|1811.19|14
1649893460000|2022-04-13 23:44:20|1828.99|1811.19|1829.01|1811.21|1829.04|1811.24|1828.99|1811.19|5
1649893470000|2022-04-13 23:44:30|1829.04|1811.24|1829.02|1811.22|1829.27|1811.47|1829.01|1811.21|12
1649893480000|2022-04-13 23:44:40|1829|1811.2|1829.06|1811.26|1829.24|1811.44|1829|1811.2|7
1649893500000|2022-04-13 23:45:00|1829.36|1811.56|1830.04|1812.24|1830.2|1812.4|1829.36|1811.56|14
1649893510000|2022-04-13 23:45:10|1830.18|1812.38|1831.33|1813.53|1831.33|1813.53|1830.17|1812.37|19
1649893520000|2022-04-13 23:45:20|1831.19|1813.39|1831.31|1813.51|1831.32|1813.52|1831.19|1813.39|14
1649893530000|2022-04-13 23:45:30|1831.47|1813.67|1831.4|1813.6|1831.52|1813.72|1831.4|1813.6|6
1649893540000|2022-04-13 23:45:40|1831.43|1813.63|1831.39|1813.59|1831.43|1813.63|1831.38|1813.58|11
1649893550000|2022-04-13 23:45:50|1831.07|1813.27|1829.8|1812|1831.07|1813.27|1829.8|1812|10
1649893560000|2022-04-13 23:46:00|1829.59|1811.79|1828.79|1810.99|1829.59|1811.79|1828.79|1810.99|7
1649893570000|2022-04-13 23:46:10|1828.65|1810.85|1827.65|1809.85|1828.73|1810.93|1827.65|1809.85|13
1649893580000|2022-04-13 23:46:20|1827.6|1809.8|1827.6|1809.8|1827.6|1809.8|1827.08|1809.28|13
1649893590000|2022-04-13 23:46:30|1827.45|1809.65|1826.86|1809.06|1827.45|1809.65|1826.76|1808.96|9
1649893600000|2022-04-13 23:46:40|1826.71|1808.91|1826.75|1808.95|1826.88|1809.08|1826.71|1808.91|8
1649893610000|2022-04-13 23:46:50|1826.73|1808.93|1826.8|1809|1826.8|1809|1826.72|1808.92|9
1649893620000|2022-04-13 23:47:00|1826.75|1808.95|1826.7|1808.9|1826.75|1808.95|1826.65|1808.85|9
1649893630000|2022-04-13 23:47:10|1826.71|1808.91|1825.76|1807.96|1826.71|1808.91|1825.74|1807.94|8
1649893640000|2022-04-13 23:47:20|1825.75|1807.95|1825.64|1807.84|1825.94|1808.14|1825.61|1807.81|7
1649893650000|2022-04-13 23:47:30|1825.61|1807.81|1825.25|1807.45|1825.61|1807.81|1825.02|1807.22|17
1649893660000|2022-04-13 23:47:40|1825.23|1807.43|1825.28|1807.48|1825.28|1807.48|1825.15|1807.35|5
1649893670000|2022-04-13 23:47:50|1825.13|1807.33|1824.7|1806.9|1825.13|1807.33|1824.7|1806.9|4
1649893680000|2022-04-13 23:48:00|1824.65|1806.85|1824.68|1806.88|1824.7|1806.9|1824.65|1806.85|6
1649893690000|2022-04-13 23:48:10|1824.7|1806.9|1824.73|1806.93|1824.73|1806.93|1824.68|1806.88|5
1649893700000|2022-04-13 23:48:20|1824.68|1806.88|1825.7|1807.9|1825.7|1807.9|1824.68|1806.88|14
1649893710000|2022-04-13 23:48:30|1825.61|1807.81|1825.29|1807.49|1825.61|1807.81|1825.29|1807.49|3
1649893720000|2022-04-13 23:48:40|1825.28|1807.48|1824.8|1807|1825.3|1807.5|1824.8|1807|3
1649893730000|2022-04-13 23:48:50|1824.81|1807.01|1824.72|1806.92|1824.81|1807.01|1824.71|1806.91|9
1649893740000|2022-04-13 23:49:00|1824.73|1806.93|1825.99|1808.19|1825.99|1808.19|1824.73|1806.93|6
1649893750000|2022-04-13 23:49:10|1826.01|1808.21|1826.09|1808.29|1826.22|1808.42|1825.88|1808.08|15
1649893760000|2022-04-13 23:49:20|1826.08|1808.28|1825.6|1807.8|1826.3|1808.5|1825.6|1807.8|16
1649893770000|2022-04-13 23:49:30|1825.73|1807.93|1825.7|1807.9|1825.81|1808.01|1825.59|1807.79|16
1649893780000|2022-04-13 23:49:40|1825.71|1807.91|1826.37|1808.57|1826.45|1808.65|1825.71|1807.91|16
1649893790000|2022-04-13 23:49:50|1826.36|1808.56|1826.13|1808.33|1826.65|1808.85|1826.13|1808.33|13
1649893800000|2022-04-13 23:50:00|1826.1|1808.3|1826.18|1808.38|1826.28|1808.48|1825.69|1807.89|15
1649893810000|2022-04-13 23:50:10|1826.07|1808.27|1825.98|1808.18|1826.2|1808.4|1825.97|1808.17|10
1649893820000|2022-04-13 23:50:20|1826.02|1808.22|1826.46|1808.66|1826.64|1808.84|1826.02|1808.22|12
1649893830000|2022-04-13 23:50:30|1826.44|1808.64|1826.55|1808.75|1826.55|1808.75|1826.44|1808.64|3
1649893840000|2022-04-13 23:50:40|1826.54|1808.74|1826.55|1808.75|1826.55|1808.75|1826.54|1808.74|2
1649893850000|2022-04-13 23:50:50|1826.4|1808.6|1826.4|1808.6|1826.45|1808.65|1826.4|1808.6|3
1649893860000|2022-04-13 23:51:00|1826.45|1808.65|1826.43|1808.63|1826.45|1808.65|1826.37|1808.57|8
1649893870000|2022-04-13 23:51:10|1826.44|1808.64|1826.53|1808.73|1826.7|1808.9|1826.44|1808.64|9
1649893880000|2022-04-13 23:51:20|1826.68|1808.88|1825.73|1807.93|1826.68|1808.88|1825.73|1807.93|14
1649893890000|2022-04-13 23:51:30|1826.06|1808.26|1825.74|1807.94|1826.06|1808.26|1825.65|1807.85|7
1649893900000|2022-04-13 23:51:40|1825.65|1807.85|1825.7|1807.9|1825.75|1807.95|1825.47|1807.67|10
1649893910000|2022-04-13 23:51:50|1825.75|1807.95|1826.21|1808.41|1826.21|1808.41|1825.55|1807.75|11
1649893920000|2022-04-13 23:52:00|1826.25|1808.45|1825.68|1807.88|1826.48|1808.68|1825.68|1807.88|16
1649893930000|2022-04-13 23:52:10|1825.73|1807.93|1826.46|1808.66|1826.5|1808.7|1825.73|1807.93|15
1649893940000|2022-04-13 23:52:20|1826.45|1808.65|1826.55|1808.75|1826.55|1808.75|1826.45|1808.65|5
1649893950000|2022-04-13 23:52:30|1826.53|1808.73|1826.5|1808.7|1826.53|1808.73|1826.47|1808.67|6
1649893960000|2022-04-13 23:52:40|1826.52|1808.72|1826.53|1808.73|1826.58|1808.78|1826.52|1808.72|5
1649893970000|2022-04-13 23:52:50|1826.56|1808.76|1826.46|1808.66|1826.56|1808.76|1826.45|1808.65|5
1649893980000|2022-04-13 23:53:00|1826.44|1808.64|1826.45|1808.65|1826.52|1808.72|1826.44|1808.64|7
1649894000000|2022-04-13 23:53:20|1826.51|1808.71|1827.26|1809.46|1827.31|1809.51|1826.51|1808.71|18
1649894010000|2022-04-13 23:53:30|1827.28|1809.48|1827.35|1809.55|1827.4|1809.6|1827.28|1809.48|3
1649894020000|2022-04-13 23:53:40|1827.4|1809.6|1827.34|1809.54|1827.42|1809.62|1827.31|1809.51|6
1649894030000|2022-04-13 23:53:50|1827.33|1809.53|1827|1809.2|1827.37|1809.57|1826.98|1809.18|13
1649894040000|2022-04-13 23:54:00|1827.04|1809.24|1826.78|1808.98|1827.14|1809.34|1826.64|1808.84|12
1649894050000|2022-04-13 23:54:10|1826.71|1808.91|1826.71|1808.91|1826.74|1808.94|1826.65|1808.85|8
1649894060000|2022-04-13 23:54:20|1826.74|1808.94|1827|1809.2|1827.14|1809.34|1826.71|1808.91|6
1649894070000|2022-04-13 23:54:30|1826.97|1809.17|1826.98|1809.18|1827.09|1809.29|1826.73|1808.93|8
1649894080000|2022-04-13 23:54:40|1826.94|1809.14|1827.04|1809.24|1827.04|1809.24|1826.94|1809.14|8
1649894090000|2022-04-13 23:54:50|1827.02|1809.22|1827.49|1809.69|1827.49|1809.69|1826.97|1809.17|8
1649894100000|2022-04-13 23:55:00|1827.51|1809.71|1827.52|1809.72|1827.54|1809.74|1827.41|1809.61|11
1649894110000|2022-04-13 23:55:10|1827.51|1809.71|1827.6|1809.8|1827.99|1810.19|1827.48|1809.68|11
1649894120000|2022-04-13 23:55:20|1827.45|1809.65|1826.75|1808.95|1827.45|1809.65|1826.75|1808.95|15
1649894130000|2022-04-13 23:55:30|1826.77|1808.97|1826.73|1808.93|1826.77|1808.97|1826.6|1808.8|7
1649894140000|2022-04-13 23:55:40|1826.6|1808.8|1826.65|1808.85|1826.65|1808.85|1826.55|1808.75|3
1649894150000|2022-04-13 23:55:50|1826.8|1809|1827.39|1809.59|1827.4|1809.6|1826.59|1808.79|11
1649894160000|2022-04-13 23:56:00|1827.41|1809.61|1828.36|1810.56|1828.4|1810.6|1827.41|1809.61|12
1649894170000|2022-04-13 23:56:10|1828.41|1810.61|1828.38|1810.58|1828.41|1810.61|1828.36|1810.56|3
1649894180000|2022-04-13 23:56:20|1828.5|1810.7|1828.51|1810.71|1828.51|1810.71|1828.42|1810.62|6
1649894190000|2022-04-13 23:56:30|1828.46|1810.66|1828.49|1810.69|1828.51|1810.71|1828.46|1810.66|5
1649894200000|2022-04-13 23:56:40|1828.54|1810.74|1828.53|1810.73|1828.54|1810.74|1828.47|1810.67|6
1649894210000|2022-04-13 23:56:50|1828.54|1810.74|1828.6|1810.8|1828.6|1810.8|1828.54|1810.74|4
1649894220000|2022-04-13 23:57:00|1828.59|1810.79|1828.55|1810.75|1828.6|1810.8|1828.55|1810.75|8
1649894230000|2022-04-13 23:57:10|1828.56|1810.76|1828.55|1810.75|1828.56|1810.76|1828.55|1810.75|2
1649894240000|2022-04-13 23:57:20|1828.56|1810.76|1828.55|1810.75|1828.56|1810.76|1828.55|1810.75|2
1649894250000|2022-04-13 23:57:30|1828.57|1810.77|1828.67|1810.87|1828.69|1810.89|1828.57|1810.77|4
1649894260000|2022-04-13 23:57:40|1828.68|1810.88|1828.57|1810.77|1828.68|1810.88|1828.55|1810.75|8
1649894270000|2022-04-13 23:57:50|1828.55|1810.75|1828.6|1810.8|1828.6|1810.8|1828.55|1810.75|4
1649894280000|2022-04-13 23:58:00|1828.61|1810.81|1828.6|1810.8|1828.61|1810.81|1828.57|1810.77|11
1649894290000|2022-04-13 23:58:10|1828.61|1810.81|1828.71|1810.91|1828.71|1810.91|1828.61|1810.81|4
1649894300000|2022-04-13 23:58:20|1828.74|1810.94|1829.35|1811.55|1829.36|1811.56|1828.7|1810.9|13
1649894310000|2022-04-13 23:58:30|1829.34|1811.54|1828.8|1811|1829.35|1811.55|1828.73|1810.93|14
1649894320000|2022-04-13 23:58:40|1828.69|1810.89|1828.57|1810.77|1828.72|1810.92|1828.55|1810.75|11
1649894330000|2022-04-13 23:58:50|1828.59|1810.79|1828.19|1810.39|1828.69|1810.89|1828.04|1810.24|12
1649894340000|2022-04-13 23:59:00|1828.21|1810.41|1828.21|1810.41|1828.21|1810.41|1828.18|1810.38|5
1649894350000|2022-04-13 23:59:10|1828.19|1810.39|1827.83|1810.03|1828.19|1810.39|1827.72|1809.92|11
1649894360000|2022-04-13 23:59:20|1827.88|1810.08|1827.83|1810.03|1827.88|1810.08|1827.83|1810.03|2
1649894370000|2022-04-13 23:59:30|1827.8|1810|1827.87|1810.07|1827.87|1810.07|1827.8|1810|7
1649894380000|2022-04-13 23:59:40|1827.92|1810.12|1827.92|1810.12|1827.92|1810.12|1827.92|1810.12|1
1649894390000|2022-04-13 23:59:50|1827.77|1809.97|1828.4|1810.6|1828.5|1810.7|1827.77|1809.97|20
1649894400000|2022-04-14 00:00:00|1828.41|1810.61|1828.75|1810.95|1828.93|1811.13|1828.39|1810.59|19
1649894410000|2022-04-14 00:00:10|1828.76|1810.96|1828.48|1810.68|1828.98|1811.18|1828.48|1810.68|27
1649894420000|2022-04-14 00:00:20|1828.51|1810.71|1828.13|1810.33|1828.61|1810.81|1828.11|1810.31|5
1649894430000|2022-04-14 00:00:30|1828.12|1810.32|1828.4|1810.6|1828.4|1810.6|1828.02|1810.22|12
1649894440000|2022-04-14 00:00:40|1828.42|1810.62|1827.64|1809.84|1828.42|1810.62|1827.64|1809.84|17
1649894450000|2022-04-14 00:00:50|1827.49|1809.69|1824.98|1807.18|1827.49|1809.69|1824.98|1807.18|29
1649894460000|2022-04-14 00:01:00|1825|1807.2|1824.89|1807.09|1825.05|1807.25|1824.51|1806.71|34
1649894470000|2022-04-14 00:01:10|1824.91|1807.11|1825.27|1807.47|1825.4|1807.6|1824.86|1807.06|18
1649894480000|2022-04-14 00:01:20|1825.29|1807.49|1825.36|1807.56|1825.45|1807.65|1825.1|1807.3|22
1649894490000|2022-04-14 00:01:30|1825.41|1807.61|1825.15|1807.35|1825.49|1807.69|1825.07|1807.27|13
1649894500000|2022-04-14 00:01:40|1825.13|1807.33|1825.15|1807.35|1825.27|1807.47|1825.07|1807.27|13
1649894510000|2022-04-14 00:01:50|1825.12|1807.32|1824.67|1806.87|1825.26|1807.46|1824.57|1806.77|26
1649894520000|2022-04-14 00:02:00|1824.7|1806.9|1824.42|1806.62|1824.86|1807.06|1824.42|1806.62|18
1649894530000|2022-04-14 00:02:10|1824.51|1806.71|1824.13|1806.33|1824.51|1806.71|1823.9|1806.1|9
1649894540000|2022-04-14 00:02:20|1823.65|1805.85|1823.55|1805.75|1823.97|1806.17|1823.54|1805.74|15
1649894550000|2022-04-14 00:02:30|1823.6|1805.8|1823.33|1805.53|1823.63|1805.83|1823.33|1805.53|11
1649894560000|2022-04-14 00:02:40|1823.18|1805.38|1822.67|1804.87|1823.18|1805.38|1822.67|1804.87|13
1649894570000|2022-04-14 00:02:50|1822.61|1804.81|1822.61|1804.81|1822.81|1805.01|1822.59|1804.79|15
1649894580000|2022-04-14 00:03:00|1822.62|1804.82|1822.74|1804.94|1822.82|1805.02|1822.35|1804.55|17
1649894590000|2022-04-14 00:03:10|1822.61|1804.81|1822.6|1804.8|1822.62|1804.82|1822.56|1804.76|6
1649894600000|2022-04-14 00:03:20|1822.63|1804.83|1822.58|1804.78|1822.64|1804.84|1822.55|1804.75|7
1649894610000|2022-04-14 00:03:30|1822.55|1804.75|1822.7|1804.9|1822.7|1804.9|1822.55|1804.75|9
1649894620000|2022-04-14 00:03:40|1822.85|1805.05|1822.95|1805.15|1822.95|1805.15|1822.65|1804.85|11
1649894630000|2022-04-14 00:03:50|1822.61|1804.81|1822.56|1804.76|1822.66|1804.86|1822.55|1804.75|5
1649894640000|2022-04-14 00:04:00|1822.67|1804.87|1822.55|1804.75|1822.67|1804.87|1822.55|1804.75|5
1649894650000|2022-04-14 00:04:10|1822.58|1804.78|1823.47|1805.67|1823.47|1805.67|1822.57|1804.77|18
1649894660000|2022-04-14 00:04:20|1823.53|1805.73|1823.68|1805.88|1823.79|1805.99|1823.46|1805.66|16
1649894670000|2022-04-14 00:04:30|1823.72|1805.92|1824.28|1806.48|1824.29|1806.49|1823.72|1805.92|18
1649894680000|2022-04-14 00:04:40|1824.07|1806.27|1824.56|1806.76|1824.56|1806.76|1824.07|1806.27|18
1649894690000|2022-04-14 00:04:50|1824.43|1806.63|1824.12|1806.32|1824.63|1806.83|1824.12|1806.32|8
1649894700000|2022-04-14 00:05:00|1824.14|1806.34|1824.28|1806.48|1824.4|1806.6|1823.68|1805.88|21
1649894710000|2022-04-14 00:05:10|1824.29|1806.49|1824.67|1806.87|1824.67|1806.87|1824.15|1806.35|19
1649894720000|2022-04-14 00:05:20|1824.85|1807.05|1825.48|1807.68|1825.48|1807.68|1824.67|1806.87|13
1649894730000|2022-04-14 00:05:30|1825.49|1807.69|1826.4|1808.6|1826.4|1808.6|1825.39|1807.59|16
1649894740000|2022-04-14 00:05:40|1826.24|1808.44|1825.95|1808.15|1826.4|1808.6|1825.95|1808.15|4
1649894750000|2022-04-14 00:05:50|1826.2|1808.4|1826.2|1808.4|1826.35|1808.55|1826.15|1808.35|5
1649894760000|2022-04-14 00:06:00|1826.15|1808.35|1825.55|1807.75|1826.15|1808.35|1825.45|1807.65|9
1649894770000|2022-04-14 00:06:10|1825.6|1807.8|1825.4|1807.6|1825.8|1808|1825.16|1807.36|12
1649894780000|2022-04-14 00:06:20|1825.41|1807.61|1826.17|1808.37|1826.17|1808.37|1825.4|1807.6|20
1649894790000|2022-04-14 00:06:30|1826.08|1808.28|1826.4|1808.6|1826.4|1808.6|1826.08|1808.28|4
1649894800000|2022-04-14 00:06:40|1826.23|1808.43|1825.93|1808.13|1826.42|1808.62|1825.62|1807.82|18
1649894810000|2022-04-14 00:06:50|1825.95|1808.15|1825.66|1807.86|1825.95|1808.15|1825.66|1807.86|12
1649894820000|2022-04-14 00:07:00|1825.67|1807.87|1825.67|1807.87|1825.67|1807.87|1825.58|1807.78|5
1649894830000|2022-04-14 00:07:10|1825.7|1807.9|1825.65|1807.85|1825.7|1807.9|1825.6|1807.8|6
1649894840000|2022-04-14 00:07:20|1825.8|1808|1825.64|1807.84|1825.95|1808.15|1825.6|1807.8|15
1649894850000|2022-04-14 00:07:30|1825.72|1807.92|1825.69|1807.89|1825.79|1807.99|1825.62|1807.82|11
1649894860000|2022-04-14 00:07:40|1825.7|1807.9|1825.85|1808.05|1825.85|1808.05|1825.69|1807.89|4
1649894870000|2022-04-14 00:07:50|1825.7|1807.9|1826.4|1808.6|1826.4|1808.6|1825.59|1807.79|18
1649894880000|2022-04-14 00:08:00|1826.32|1808.52|1826.4|1808.6|1826.4|1808.6|1826.32|1808.52|2
1649894920000|2022-04-14 00:08:40|1826.45|1808.65|1826.17|1808.37|1826.62|1808.82|1826.17|1808.37|7
1649894930000|2022-04-14 00:08:50|1826.44|1808.64|1826.51|1808.71|1826.65|1808.85|1826.4|1808.6|11
1649894940000|2022-04-14 00:09:00|1826.4|1808.6|1826.55|1808.75|1826.66|1808.86|1826.4|1808.6|17
1649894950000|2022-04-14 00:09:10|1826.4|1808.6|1826.54|1808.74|1826.55|1808.75|1826.4|1808.6|9
1649894960000|2022-04-14 00:09:20|1826.41|1808.61|1826.49|1808.69|1826.95|1809.15|1826.4|1808.6|16
1649894970000|2022-04-14 00:09:30|1826.5|1808.7|1826.28|1808.48|1826.62|1808.82|1826.28|1808.48|10
1649894980000|2022-04-14 00:09:40|1826.25|1808.45|1827.34|1809.54|1827.4|1809.6|1826.25|1808.45|20
1649894990000|2022-04-14 00:09:50|1827.4|1809.6|1826.34|1808.54|1827.4|1809.6|1826.34|1808.54|13
1649895000000|2022-04-14 00:10:00|1826.4|1808.6|1826.8|1809|1826.93|1809.13|1826.4|1808.6|4
1649895010000|2022-04-14 00:10:10|1826.65|1808.85|1826.65|1808.85|1826.65|1808.85|1826.65|1808.85|1
1649895020000|2022-04-14 00:10:20|1826.8|1809|1826.7|1808.9|1826.8|1809|1826.48|1808.68|6
1649895030000|2022-04-14 00:10:30|1826.8|1809|1826.8|1809|1826.98|1809.18|1826.8|1809|3
1649895040000|2022-04-14 00:10:40|1826.6|1808.8|1825.68|1807.88|1826.67|1808.87|1825.66|1807.86|20
1649895050000|2022-04-14 00:10:50|1825.58|1807.78|1826.47|1808.67|1826.47|1808.67|1825.58|1807.78|22
1649895060000|2022-04-14 00:11:00|1826.57|1808.77|1826.4|1808.6|1826.7|1808.9|1826.26|1808.46|17
1649895070000|2022-04-14 00:11:10|1826.39|1808.59|1825.7|1807.9|1826.39|1808.59|1825.7|1807.9|6
1649895080000|2022-04-14 00:11:20|1825.6|1807.8|1825.67|1807.87|1825.67|1807.87|1825.6|1807.8|2
1649895090000|2022-04-14 00:11:30|1825.6|1807.8|1825.58|1807.78|1825.6|1807.8|1825.56|1807.76|4
1649895100000|2022-04-14 00:11:40|1825.51|1807.71|1825.2|1807.4|1825.51|1807.71|1824.86|1807.06|17
1649895110000|2022-04-14 00:11:50|1824.95|1807.15|1825.37|1807.57|1825.56|1807.76|1824.95|1807.15|19
1649895120000|2022-04-14 00:12:00|1825.36|1807.56|1825.4|1807.6|1825.4|1807.6|1825.36|1807.56|2
1649895130000|2022-04-14 00:12:10|1825.34|1807.54|1825.3|1807.5|1825.46|1807.66|1825.3|1807.5|8
1649895140000|2022-04-14 00:12:20|1825.33|1807.53|1825.75|1807.95|1825.93|1808.13|1825.31|1807.51|14
1649895150000|2022-04-14 00:12:30|1825.87|1808.07|1827.09|1809.29|1827.09|1809.29|1825.56|1807.76|20
1649895160000|2022-04-14 00:12:40|1827.2|1809.4|1826.64|1808.84|1827.22|1809.42|1826.38|1808.58|28
1649895170000|2022-04-14 00:12:50|1826.63|1808.83|1826.57|1808.77|1826.7|1808.9|1826.57|1808.77|4
1649895180000|2022-04-14 00:13:00|1826.54|1808.74|1826.62|1808.82|1826.9|1809.1|1826.54|1808.74|12
1649895190000|2022-04-14 00:13:10|1826.88|1809.08|1826.89|1809.09|1826.93|1809.13|1826.6|1808.8|23
1649895200000|2022-04-14 00:13:20|1826.84|1809.04|1826.72|1808.92|1826.9|1809.1|1826.58|1808.78|13
1649895210000|2022-04-14 00:13:30|1826.71|1808.91|1826.74|1808.94|1826.82|1809.02|1826.57|1808.77|13
1649895220000|2022-04-14 00:13:40|1826.85|1809.05|1826.68|1808.88|1826.93|1809.13|1826.65|1808.85|9
1649895230000|2022-04-14 00:13:50|1826.57|1808.77|1826.98|1809.18|1827.06|1809.26|1826.57|1808.77|18
1649895240000|2022-04-14 00:14:00|1827|1809.2|1826.64|1808.84|1827.1|1809.3|1826.64|1808.84|21
1649895250000|2022-04-14 00:14:10|1826.72|1808.92|1826.91|1809.11|1826.91|1809.11|1826.64|1808.84|10
1649895260000|2022-04-14 00:14:20|1826.95|1809.15|1827.38|1809.58|1827.45|1809.65|1826.95|1809.15|14
1649895270000|2022-04-14 00:14:30|1827.36|1809.56|1827.4|1809.6|1827.4|1809.6|1827.36|1809.56|2
1649895280000|2022-04-14 00:14:40|1827.39|1809.59|1827.47|1809.67|1827.47|1809.67|1827.39|1809.59|10
1649895290000|2022-04-14 00:14:50|1827.46|1809.66|1827.48|1809.68|1827.9|1810.1|1827.45|1809.65|19
1649895300000|2022-04-14 00:15:00|1827.49|1809.69|1828.13|1810.33|1828.13|1810.33|1827.47|1809.67|15
1649895310000|2022-04-14 00:15:10|1828.15|1810.35|1827.44|1809.64|1828.15|1810.35|1827.42|1809.62|16
1649895320000|2022-04-14 00:15:20|1827.42|1809.62|1827.11|1809.31|1827.44|1809.64|1827.04|1809.24|10
1649895330000|2022-04-14 00:15:30|1827.01|1809.21|1826.59|1808.79|1827.01|1809.21|1826.57|1808.77|18
1649895340000|2022-04-14 00:15:40|1826.58|1808.78|1826.38|1808.58|1826.58|1808.78|1826.38|1808.58|6
1649895350000|2022-04-14 00:15:50|1826.27|1808.47|1826.05|1808.25|1826.29|1808.49|1826.02|1808.22|12
1649895360000|2022-04-14 00:16:00|1826.07|1808.27|1825.9|1808.1|1826.07|1808.27|1825.88|1808.08|8
1649895370000|2022-04-14 00:16:10|1825.76|1807.96|1824.84|1807.04|1826.01|1808.21|1824.81|1807.01|20
1649895380000|2022-04-14 00:16:20|1824.79|1806.99|1824.1|1806.3|1824.79|1806.99|1824.1|1806.3|20
1649895390000|2022-04-14 00:16:30|1824.09|1806.29|1824.18|1806.38|1824.25|1806.45|1824.09|1806.29|11
1649895400000|2022-04-14 00:16:40|1824.5|1806.7|1824.61|1806.81|1824.67|1806.87|1824.4|1806.6|20
1649895410000|2022-04-14 00:16:50|1824.51|1806.71|1824.42|1806.62|1824.51|1806.71|1824.37|1806.57|17
1649895420000|2022-04-14 00:17:00|1824.52|1806.72|1824.48|1806.68|1824.55|1806.75|1824.27|1806.47|10
1649895430000|2022-04-14 00:17:10|1824.4|1806.6|1824.42|1806.62|1824.49|1806.69|1824.3|1806.5|13
1649895440000|2022-04-14 00:17:20|1824.48|1806.68|1824.41|1806.61|1824.48|1806.68|1824.34|1806.54|7
1649895450000|2022-04-14 00:17:30|1824.4|1806.6|1824.33|1806.53|1824.49|1806.69|1824.33|1806.53|15
1649895460000|2022-04-14 00:17:40|1824.32|1806.52|1824.41|1806.61|1824.5|1806.7|1824.32|1806.52|5
1649895470000|2022-04-14 00:17:50|1824.43|1806.63|1824.31|1806.51|1824.51|1806.71|1824.24|1806.44|12
1649895480000|2022-04-14 00:18:00|1824.51|1806.71|1824.36|1806.56|1824.51|1806.71|1824.36|1806.56|3
1649895490000|2022-04-14 00:18:10|1824.33|1806.53|1823.92|1806.12|1824.36|1806.56|1823.84|1806.04|12
1649895500000|2022-04-14 00:18:20|1824.03|1806.23|1824|1806.2|1824.03|1806.23|1823.78|1805.98|14
1649895510000|2022-04-14 00:18:30|1824.02|1806.22|1824.27|1806.47|1824.35|1806.55|1824.02|1806.22|15
1649895520000|2022-04-14 00:18:40|1824.35|1806.55|1824.2|1806.4|1824.35|1806.55|1824.17|1806.37|9
1649895530000|2022-04-14 00:18:50|1824.19|1806.39|1824.16|1806.36|1824.19|1806.39|1824.12|1806.32|10
1649895540000|2022-04-14 00:19:00|1824.15|1806.35|1824.41|1806.61|1824.53|1806.73|1824.09|1806.29|9
1649895550000|2022-04-14 00:19:10|1824.27|1806.47|1824.3|1806.5|1824.3|1806.5|1824.22|1806.42|5
1649895560000|2022-04-14 00:19:20|1824.29|1806.49|1824.32|1806.52|1824.43|1806.63|1824.1|1806.3|10
1649895570000|2022-04-14 00:19:30|1824.3|1806.5|1824.3|1806.5|1824.41|1806.61|1824.3|1806.5|6
1649895580000|2022-04-14 00:19:40|1824.5|1806.7|1824.2|1806.4|1824.5|1806.7|1824.2|1806.4|12
1649895590000|2022-04-14 00:19:50|1824.1|1806.3|1824.17|1806.37|1824.19|1806.39|1824.1|1806.3|7
1649895600000|2022-04-14 00:20:00|1824.18|1806.38|1824.14|1806.34|1824.18|1806.38|1824.06|1806.26|11
1649895610000|2022-04-14 00:20:10|1824.16|1806.36|1824.07|1806.27|1824.16|1806.36|1824.07|1806.27|3
1649895620000|2022-04-14 00:20:20|1824.06|1806.26|1823.85|1806.05|1824.16|1806.36|1823.7|1805.9|10
1649895630000|2022-04-14 00:20:30|1823.97|1806.17|1823.6|1805.8|1823.97|1806.17|1823.6|1805.8|5
1649895640000|2022-04-14 00:20:40|1823.65|1805.85|1823.01|1805.21|1823.65|1805.85|1823.01|1805.21|12
1649895650000|2022-04-14 00:20:50|1822.77|1804.97|1822.77|1804.97|1822.98|1805.18|1822.77|1804.97|8
1649895660000|2022-04-14 00:21:00|1822.94|1805.14|1822.65|1804.85|1822.94|1805.14|1822.61|1804.81|15
1649895670000|2022-04-14 00:21:10|1822.79|1804.99|1823.13|1805.33|1823.19|1805.39|1822.65|1804.85|16
1649895680000|2022-04-14 00:21:20|1823.14|1805.34|1823.29|1805.49|1823.3|1805.5|1823.09|1805.29|10
1649895690000|2022-04-14 00:21:30|1823.4|1805.6|1823.45|1805.65|1823.49|1805.69|1823.17|1805.37|12
1649895700000|2022-04-14 00:21:40|1823.44|1805.64|1823.39|1805.59|1823.48|1805.68|1823.38|1805.58|9
1649895710000|2022-04-14 00:21:50|1823.37|1805.57|1823.38|1805.58|1823.45|1805.65|1823.37|1805.57|7
1649895720000|2022-04-14 00:22:00|1823.37|1805.57|1823.55|1805.75|1823.73|1805.93|1823.35|1805.55|12
1649895730000|2022-04-14 00:22:10|1823.61|1805.81|1823.55|1805.75|1823.75|1805.95|1823.55|1805.75|4
1649895740000|2022-04-14 00:22:20|1823.51|1805.71|1823.2|1805.4|1823.51|1805.71|1823.2|1805.4|6
1649895750000|2022-04-14 00:22:30|1823.1|1805.3|1822.5|1804.7|1823.12|1805.32|1822.47|1804.67|9
1649895760000|2022-04-14 00:22:40|1822.51|1804.71|1821.93|1804.13|1822.62|1804.82|1821.93|1804.13|11
1649895770000|2022-04-14 00:22:50|1822.03|1804.23|1821.69|1803.89|1822.03|1804.23|1821.69|1803.89|9
1649895780000|2022-04-14 00:23:00|1821.75|1803.95|1822.72|1804.92|1822.75|1804.95|1821.69|1803.89|25
1649895790000|2022-04-14 00:23:10|1822.86|1805.06|1822.75|1804.95|1823.02|1805.22|1822.69|1804.89|13
1649895800000|2022-04-14 00:23:20|1822.78|1804.98|1823.68|1805.88|1823.68|1805.88|1822.75|1804.95|9
1649895810000|2022-04-14 00:23:30|1823.63|1805.83|1823.37|1805.57|1823.63|1805.83|1823.33|1805.53|16
1649895820000|2022-04-14 00:23:40|1823.57|1805.77|1823.43|1805.63|1823.57|1805.77|1823.43|1805.63|5
1649895830000|2022-04-14 00:23:50|1823.29|1805.49|1823.19|1805.39|1823.29|1805.49|1823.19|1805.39|4
1649895840000|2022-04-14 00:24:00|1823.37|1805.57|1823.45|1805.65|1823.66|1805.86|1823.37|1805.57|7
1649895850000|2022-04-14 00:24:10|1823.44|1805.64|1823.49|1805.69|1823.53|1805.73|1823.44|1805.64|4
1649895860000|2022-04-14 00:24:20|1823.66|1805.86|1823.63|1805.83|1823.68|1805.88|1823.59|1805.79|4
1649895870000|2022-04-14 00:24:30|1823.81|1806.01|1823.8|1806|1823.85|1806.05|1823.66|1805.86|13
1649895880000|2022-04-14 00:24:40|1824|1806.2|1824.05|1806.25|1824.43|1806.63|1824|1806.2|7
1649895890000|2022-04-14 00:24:50|1824.08|1806.28|1824.5|1806.7|1824.67|1806.87|1824.08|1806.28|13
1649895900000|2022-04-14 00:25:00|1824.67|1806.87|1825.44|1807.64|1825.44|1807.64|1824.4|1806.6|16
1649895910000|2022-04-14 00:25:10|1825.49|1807.69|1825.41|1807.61|1825.59|1807.79|1825.41|1807.61|10
1649895920000|2022-04-14 00:25:20|1825.56|1807.76|1825.58|1807.78|1825.62|1807.82|1825.49|1807.69|8
1649895930000|2022-04-14 00:25:30|1825.63|1807.83|1825.76|1807.96|1825.8|1808|1825.47|1807.67|11
1649895940000|2022-04-14 00:25:40|1825.78|1807.98|1825.98|1808.18|1826.03|1808.23|1825.76|1807.96|13
1649895950000|2022-04-14 00:25:50|1826.03|1808.23|1825.86|1808.06|1826.07|1808.27|1825.79|1807.99|9
1649895960000|2022-04-14 00:26:00|1825.65|1807.85|1825.91|1808.11|1826.05|1808.25|1825.65|1807.85|12
1649895970000|2022-04-14 00:26:10|1825.83|1808.03|1825.82|1808.02|1825.89|1808.09|1825.81|1808.01|5
1649895980000|2022-04-14 00:26:20|1825.81|1808.01|1825.9|1808.1|1825.97|1808.17|1825.81|1808.01|9
1649895990000|2022-04-14 00:26:30|1825.94|1808.14|1825.87|1808.07|1826.04|1808.24|1825.57|1807.77|13
1649896000000|2022-04-14 00:26:40|1825.92|1808.12|1825.9|1808.1|1825.99|1808.19|1825.66|1807.86|9
1649896010000|2022-04-14 00:26:50|1825.81|1808.01|1825.65|1807.85|1826|1808.2|1825.65|1807.85|12
1649896020000|2022-04-14 00:27:00|1825.66|1807.86|1826.5|1808.7|1826.5|1808.7|1825.66|1807.86|8
1649896030000|2022-04-14 00:27:10|1826.48|1808.68|1826.4|1808.6|1826.5|1808.7|1826.4|1808.6|3
1649896040000|2022-04-14 00:27:20|1826.55|1808.75|1826.4|1808.6|1826.55|1808.75|1826.4|1808.6|2
1649896050000|2022-04-14 00:27:30|1826.34|1808.54|1826.34|1808.54|1826.34|1808.54|1826.34|1808.54|1
1649896060000|2022-04-14 00:27:40|1826.19|1808.39|1825.9|1808.1|1826.19|1808.39|1825.9|1808.1|3
1649896070000|2022-04-14 00:27:50|1826.3|1808.5|1826.9|1809.1|1826.9|1809.1|1826.05|1808.25|8
1649896090000|2022-04-14 00:28:10|1826.8|1809|1826.9|1809.1|1827.09|1809.29|1826.8|1809|4
1649896100000|2022-04-14 00:28:20|1827.13|1809.33|1827.45|1809.65|1827.47|1809.67|1827.1|1809.3|9
1649896110000|2022-04-14 00:28:30|1827.47|1809.67|1827.51|1809.71|1827.9|1810.1|1827.4|1809.6|14
1649896120000|2022-04-14 00:28:40|1827.43|1809.63|1827.52|1809.72|1827.52|1809.72|1827.34|1809.54|8
1649896140000|2022-04-14 00:29:00|1827.4|1809.6|1827.47|1809.67|1827.7|1809.9|1827.4|1809.6|9
1649896150000|2022-04-14 00:29:10|1827.57|1809.77|1828.4|1810.6|1828.45|1810.65|1827.49|1809.69|13
1649896160000|2022-04-14 00:29:20|1828.52|1810.72|1830.25|1812.45|1830.25|1812.45|1828.4|1810.6|9
1649896170000|2022-04-14 00:29:30|1830.07|1812.27|1830.4|1812.6|1830.4|1812.6|1829.89|1812.09|12
1649896180000|2022-04-14 00:29:40|1830.35|1812.55|1830.6|1812.8|1830.6|1812.8|1830.33|1812.53|7
1649896190000|2022-04-14 00:29:50|1830.44|1812.64|1830.83|1813.03|1830.88|1813.08|1830.41|1812.61|14
1649896200000|2022-04-14 00:30:00|1830.7|1812.9|1830.82|1813.02|1830.88|1813.08|1830.54|1812.74|13
1649896210000|2022-04-14 00:30:10|1830.88|1813.08|1830.99|1813.19|1831.09|1813.29|1830.88|1813.08|8
1649896220000|2022-04-14 00:30:20|1830.89|1813.09|1832.15|1814.35|1832.15|1814.35|1830.89|1813.09|13
1649896230000|2022-04-14 00:30:30|1832.16|1814.36|1832.4|1814.6|1832.4|1814.6|1832.16|1814.36|4
1649896240000|2022-04-14 00:30:40|1832.5|1814.7|1832.4|1814.6|1832.7|1814.9|1832.4|1814.6|11
1649896250000|2022-04-14 00:30:50|1832.5|1814.7|1832.85|1815.05|1832.85|1815.05|1832.4|1814.6|11
1649896260000|2022-04-14 00:31:00|1832.65|1814.85|1832.9|1815.1|1832.9|1815.1|1832.55|1814.75|11
1649896270000|2022-04-14 00:31:10|1832.61|1814.81|1832.75|1814.95|1832.75|1814.95|1832.61|1814.81|2
1649896280000|2022-04-14 00:31:20|1833.38|1815.58|1833.45|1815.65|1833.76|1815.96|1833.16|1815.36|15
1649896290000|2022-04-14 00:31:30|1833.51|1815.71|1833.63|1815.83|1833.85|1816.05|1833.51|1815.71|12
1649896300000|2022-04-14 00:31:40|1833.64|1815.84|1834.4|1816.6|1834.4|1816.6|1833.57|1815.77|12
1649896310000|2022-04-14 00:31:50|1833.65|1815.85|1834.4|1816.6|1834.4|1816.6|1833.65|1815.85|3
1649896320000|2022-04-14 00:32:00|1833.85|1816.05|1833.9|1816.1|1833.9|1816.1|1833.85|1816.05|2
1649896330000|2022-04-14 00:32:10|1834.4|1816.6|1835.52|1817.72|1835.6|1817.8|1834.4|1816.6|20
1649896340000|2022-04-14 00:32:20|1835.61|1817.81|1835.67|1817.87|1835.67|1817.87|1835.61|1817.81|3
1649896350000|2022-04-14 00:32:30|1835.59|1817.79|1834.4|1816.6|1835.59|1817.79|1834.4|1816.6|11
1649896360000|2022-04-14 00:32:40|1834.3|1816.5|1834.4|1816.6|1834.4|1816.6|1834.04|1816.24|7
1649896370000|2022-04-14 00:32:50|1834.26|1816.46|1834.4|1816.6|1834.4|1816.6|1834.26|1816.46|2
1649896380000|2022-04-14 00:33:00|1834.38|1816.58|1834.49|1816.69|1834.55|1816.75|1834.36|1816.56|15
1649896390000|2022-04-14 00:33:10|1834.51|1816.71|1834.69|1816.89|1834.69|1816.89|1834.45|1816.65|18
1649896400000|2022-04-14 00:33:20|1834.7|1816.9|1834.63|1816.83|1835.11|1817.31|1834.51|1816.71|12
1649896410000|2022-04-14 00:33:30|1834.6|1816.8|1833.72|1815.92|1834.65|1816.85|1833.72|1815.92|15
1649896420000|2022-04-14 00:33:40|1833.76|1815.96|1833.64|1815.84|1833.79|1815.99|1833.64|1815.84|13
1649896430000|2022-04-14 00:33:50|1833.61|1815.81|1833.82|1816.02|1834|1816.2|1833.61|1815.81|19
1649896440000|2022-04-14 00:34:00|1833.8|1816|1833.79|1815.99|1834.06|1816.26|1833.66|1815.86|26
1649896450000|2022-04-14 00:34:10|1833.8|1816|1834.62|1816.82|1834.62|1816.82|1833.8|1816|13
1649896460000|2022-04-14 00:34:20|1834.57|1816.77|1835.49|1817.69|1835.49|1817.69|1834.57|1816.77|15
1649896470000|2022-04-14 00:34:30|1835.54|1817.74|1835.6|1817.8|1835.72|1817.92|1835.4|1817.6|11
1649896480000|2022-04-14 00:34:40|1835.47|1817.67|1835.49|1817.69|1835.49|1817.69|1835.47|1817.67|2
1649896490000|2022-04-14 00:34:50|1835.6|1817.8|1835.63|1817.83|1835.75|1817.95|1835.6|1817.8|4
1649896500000|2022-04-14 00:35:00|1835.39|1817.59|1835.43|1817.63|1835.44|1817.64|1835.35|1817.55|9
1649896510000|2022-04-14 00:35:10|1835.38|1817.58|1835.4|1817.6|1835.4|1817.6|1835.05|1817.25|6
1649896520000|2022-04-14 00:35:20|1835.36|1817.56|1835.55|1817.75|1835.55|1817.75|1835.36|1817.56|3
1649896530000|2022-04-14 00:35:30|1835.53|1817.73|1835.45|1817.65|1835.6|1817.8|1835.45|1817.65|4
1649896540000|2022-04-14 00:35:40|1835.4|1817.6|1835.44|1817.64|1835.55|1817.75|1835.4|1817.6|4
1649896550000|2022-04-14 00:35:50|1835.55|1817.75|1835.55|1817.75|1835.55|1817.75|1835.55|1817.75|1
1649896560000|2022-04-14 00:36:00|1835.4|1817.6|1835.4|1817.6|1835.4|1817.6|1835.28|1817.48|4
1649896570000|2022-04-14 00:36:10|1835.47|1817.67|1835.4|1817.6|1835.55|1817.75|1835.4|1817.6|3
1649896580000|2022-04-14 00:36:20|1835.32|1817.52|1835.25|1817.45|1835.32|1817.52|1835.25|1817.45|2
1649896590000|2022-04-14 00:36:30|1835.27|1817.47|1835.45|1817.65|1835.59|1817.79|1835.15|1817.35|7
1649896600000|2022-04-14 00:36:40|1836.05|1818.25|1835.38|1817.58|1836.15|1818.35|1835.38|1817.58|10
1649896610000|2022-04-14 00:36:50|1835.4|1817.6|1835.45|1817.65|1835.52|1817.72|1835.38|1817.58|5
1649896620000|2022-04-14 00:37:00|1835.7|1817.9|1835.4|1817.6|1835.7|1817.9|1835.4|1817.6|8
1649896630000|2022-04-14 00:37:10|1835.05|1817.25|1835.55|1817.75|1835.55|1817.75|1835.05|1817.25|5
1649896640000|2022-04-14 00:37:20|1835.4|1817.6|1835.44|1817.64|1835.44|1817.64|1835.4|1817.6|2
1649896650000|2022-04-14 00:37:30|1835.65|1817.85|1835.4|1817.6|1835.65|1817.85|1835.31|1817.51|6
1649896660000|2022-04-14 00:37:40|1835.42|1817.62|1835.4|1817.6|1835.44|1817.64|1835.29|1817.49|6
1649896670000|2022-04-14 00:37:50|1835.42|1817.62|1835.4|1817.6|1835.42|1817.62|1835.26|1817.46|5
1649896680000|2022-04-14 00:38:00|1835.31|1817.51|1835.31|1817.51|1835.31|1817.51|1835.31|1817.51|1
1649896690000|2022-04-14 00:38:10|1835.38|1817.58|1835.55|1817.75|1835.55|1817.75|1835.38|1817.58|2
1649896700000|2022-04-14 00:38:20|1835.4|1817.6|1835.4|1817.6|1835.4|1817.6|1835.4|1817.6|1
1649896710000|2022-04-14 00:38:30|1835.57|1817.77|1835.4|1817.6|1835.6|1817.8|1835.28|1817.48|12
1649896720000|2022-04-14 00:38:40|1835.6|1817.8|1834.95|1817.15|1835.6|1817.8|1834.95|1817.15|15
1649896730000|2022-04-14 00:38:50|1834.98|1817.18|1834.46|1816.66|1834.98|1817.18|1834.44|1816.64|13
1649896740000|2022-04-14 00:39:00|1834.47|1816.67|1832.82|1815.02|1834.47|1816.67|1832.8|1815|15
1649896750000|2022-04-14 00:39:10|1832.78|1814.98|1832.37|1814.57|1832.84|1815.04|1832.37|1814.57|7
1649896760000|2022-04-14 00:39:20|1832.27|1814.47|1832.14|1814.34|1832.27|1814.47|1831.54|1813.74|17
1649896770000|2022-04-14 00:39:30|1832.13|1814.33|1832.21|1814.41|1832.23|1814.43|1832.12|1814.32|15
1649896780000|2022-04-14 00:39:40|1832.23|1814.43|1832.6|1814.8|1832.6|1814.8|1832.23|1814.43|11
1649896800000|2022-04-14 00:40:00|1832.56|1814.76|1832.58|1814.78|1832.71|1814.91|1832.56|1814.76|8
1649896810000|2022-04-14 00:40:10|1832.59|1814.79|1832.6|1814.8|1832.65|1814.85|1832.49|1814.69|12
1649896820000|2022-04-14 00:40:20|1832.85|1815.05|1833.05|1815.25|1833.4|1815.6|1832.85|1815.05|17
1649896830000|2022-04-14 00:40:30|1832.68|1814.88|1832.6|1814.8|1832.68|1814.88|1832.58|1814.78|3
1649896840000|2022-04-14 00:40:40|1832.27|1814.47|1831.51|1813.71|1832.37|1814.57|1831.51|1813.71|9
1649896850000|2022-04-14 00:40:50|1831.5|1813.7|1831.61|1813.81|1831.61|1813.81|1831.32|1813.52|11
1649896860000|2022-04-14 00:41:00|1831.66|1813.86|1831.56|1813.76|1831.71|1813.91|1831.46|1813.66|11
1649896870000|2022-04-14 00:41:10|1831.51|1813.71|1831.51|1813.71|1831.56|1813.76|1831.51|1813.71|3
1649896880000|2022-04-14 00:41:20|1831.5|1813.7|1831.84|1814.04|1831.91|1814.11|1831.5|1813.7|14
1649896890000|2022-04-14 00:41:30|1831.83|1814.03|1831.82|1814.02|1831.84|1814.04|1831.77|1813.97|12
1649896900000|2022-04-14 00:41:40|1831.8|1814|1831.8|1814|1831.8|1814|1831.8|1814|1
1649896910000|2022-04-14 00:41:50|1831.75|1813.95|1831.56|1813.76|1831.75|1813.95|1831.51|1813.71|6
1649896920000|2022-04-14 00:42:00|1831.51|1813.71|1831.32|1813.52|1831.51|1813.71|1831.26|1813.46|11
1649896930000|2022-04-14 00:42:10|1831.35|1813.55|1830.88|1813.08|1831.35|1813.55|1830.79|1812.99|8
1649896940000|2022-04-14 00:42:20|1831.22|1813.42|1831.5|1813.7|1831.54|1813.74|1831.22|1813.42|14
1649896950000|2022-04-14 00:42:30|1831.51|1813.71|1831.82|1814.02|1831.82|1814.02|1831.5|1813.7|11
1649896960000|2022-04-14 00:42:40|1831.81|1814.01|1831.76|1813.96|1831.82|1814.02|1831.76|1813.96|16
1649896970000|2022-04-14 00:42:50|1831.71|1813.91|1831.71|1813.91|1831.78|1813.98|1831.71|1813.91|8
1649896980000|2022-04-14 00:43:00|1831.76|1813.96|1831.61|1813.81|1831.76|1813.96|1831.61|1813.81|5
1649896990000|2022-04-14 00:43:10|1831.5|1813.7|1831.15|1813.35|1831.51|1813.71|1830.96|1813.16|9
1649897000000|2022-04-14 00:43:20|1831.24|1813.44|1830.85|1813.05|1831.25|1813.45|1830.85|1813.05|6
1649897010000|2022-04-14 00:43:30|1830.8|1813|1830.89|1813.09|1830.89|1813.09|1830.8|1813|4
1649897020000|2022-04-14 00:43:40|1830.94|1813.14|1831.77|1813.97|1831.79|1813.99|1830.94|1813.14|9
1649897030000|2022-04-14 00:43:50|1831.71|1813.91|1832.07|1814.27|1832.3|1814.5|1831.7|1813.9|16
1649897040000|2022-04-14 00:44:00|1832.16|1814.36|1832.48|1814.68|1832.53|1814.73|1831.8|1814|17
1649897050000|2022-04-14 00:44:10|1832.45|1814.65|1832.98|1815.18|1832.98|1815.18|1832.42|1814.62|13
1649897060000|2022-04-14 00:44:20|1832.97|1815.17|1832.8|1815|1832.98|1815.18|1832.78|1814.98|16
1649897070000|2022-04-14 00:44:30|1832.78|1814.98|1832.62|1814.82|1833.14|1815.34|1832.6|1814.8|19
1649897080000|2022-04-14 00:44:40|1832.59|1814.79|1832.65|1814.85|1832.65|1814.85|1832.59|1814.79|3
1649897090000|2022-04-14 00:44:50|1832.6|1814.8|1831.86|1814.06|1832.65|1814.85|1831.63|1813.83|15
1649897100000|2022-04-14 00:45:00|1831.94|1814.14|1831.94|1814.14|1831.94|1814.14|1831.94|1814.14|1
1649897110000|2022-04-14 00:45:10|1831.99|1814.19|1830.65|1812.85|1831.99|1814.19|1830.52|1812.72|25
1649897120000|2022-04-14 00:45:20|1830.71|1812.91|1829.82|1812.02|1830.81|1813.01|1829.77|1811.97|14
1649897130000|2022-04-14 00:45:30|1830.02|1812.22|1829.89|1812.09|1830.02|1812.22|1829.89|1812.09|2
1649897140000|2022-04-14 00:45:40|1830.4|1812.6|1830.52|1812.72|1830.52|1812.72|1830.4|1812.6|2
1649897150000|2022-04-14 00:45:50|1830.56|1812.76|1830.56|1812.76|1830.56|1812.76|1830.52|1812.72|3
1649897160000|2022-04-14 00:46:00|1830.82|1813.02|1832.75|1814.95|1832.86|1815.06|1830.68|1812.88|34
1649897170000|2022-04-14 00:46:10|1832.65|1814.85|1832.72|1814.92|1832.85|1815.05|1832.65|1814.85|26
1649897180000|2022-04-14 00:46:20|1832.74|1814.94|1832.68|1814.88|1832.82|1815.02|1832.64|1814.84|11
1649897190000|2022-04-14 00:46:30|1832.98|1815.18|1833.15|1815.35|1833.19|1815.39|1832.81|1815.01|29
1649897200000|2022-04-14 00:46:40|1833.2|1815.4|1834.8|1817|1834.8|1817|1833.12|1815.32|24
1649897210000|2022-04-14 00:46:50|1834.85|1817.05|1834.82|1817.02|1835.42|1817.62|1834.82|1817.02|12
1649897220000|2022-04-14 00:47:00|1834.6|1816.8|1834.86|1817.06|1834.89|1817.09|1834.45|1816.65|16
1649897230000|2022-04-14 00:47:10|1834.74|1816.94|1834.55|1816.75|1834.79|1816.99|1834.55|1816.75|8
1649897240000|2022-04-14 00:47:20|1834.52|1816.72|1834.39|1816.59|1834.55|1816.75|1834.39|1816.59|7
1649897250000|2022-04-14 00:47:30|1834.4|1816.6|1834.6|1816.8|1834.6|1816.8|1834.4|1816.6|2
1649897260000|2022-04-14 00:47:40|1834.35|1816.55|1834.4|1816.6|1834.49|1816.69|1834.31|1816.51|6
1649897270000|2022-04-14 00:47:50|1834.44|1816.64|1833.75|1815.95|1834.44|1816.64|1833.75|1815.95|8
1649897280000|2022-04-14 00:48:00|1833.76|1815.96|1833.37|1815.57|1833.96|1816.16|1833.37|1815.57|10
1649897290000|2022-04-14 00:48:10|1833.4|1815.6|1833.33|1815.53|1833.4|1815.6|1833.33|1815.53|13
1649897300000|2022-04-14 00:48:20|1833.21|1815.41|1831.85|1814.05|1833.21|1815.41|1831.79|1813.99|14
1649897310000|2022-04-14 00:48:30|1831.8|1814|1832.38|1814.58|1832.51|1814.71|1831.8|1814|17
1649897320000|2022-04-14 00:48:40|1832.4|1814.6|1832.23|1814.43|1832.41|1814.61|1832.17|1814.37|9
1649897330000|2022-04-14 00:48:50|1832.32|1814.52|1832.31|1814.51|1832.32|1814.52|1832.31|1814.51|2
1649897340000|2022-04-14 00:49:00|1832.32|1814.52|1832.27|1814.47|1832.37|1814.57|1832.12|1814.32|12
1649897350000|2022-04-14 00:49:10|1832.33|1814.53|1832.53|1814.73|1832.56|1814.76|1832.3|1814.5|10
1649897360000|2022-04-14 00:49:20|1832.5|1814.7|1832.59|1814.79|1832.7|1814.9|1832.5|1814.7|16
1649897370000|2022-04-14 00:49:30|1832.6|1814.8|1832.59|1814.79|1832.7|1814.9|1832.59|1814.79|8
1649897380000|2022-04-14 00:49:40|1832.53|1814.73|1832.42|1814.62|1832.53|1814.73|1832.41|1814.61|16
1649897390000|2022-04-14 00:49:50|1832.24|1814.44|1832.04|1814.24|1832.24|1814.44|1832.03|1814.23|7
1649897400000|2022-04-14 00:50:00|1832.18|1814.38|1832.39|1814.59|1832.39|1814.59|1832.05|1814.25|10
1649897410000|2022-04-14 00:50:10|1832.46|1814.66|1833.55|1815.75|1833.55|1815.75|1832.46|1814.66|16
1649897420000|2022-04-14 00:50:20|1833.51|1815.71|1833.49|1815.69|1833.51|1815.71|1833.49|1815.69|2
1649897430000|2022-04-14 00:50:30|1833.5|1815.7|1833.47|1815.67|1833.5|1815.7|1833.46|1815.66|4
1649897440000|2022-04-14 00:50:40|1833.46|1815.66|1833.42|1815.62|1833.5|1815.7|1833.38|1815.58|8
1649897450000|2022-04-14 00:50:50|1833.37|1815.57|1833.4|1815.6|1833.4|1815.6|1833.34|1815.54|3
1649897460000|2022-04-14 00:51:00|1833.35|1815.55|1833.23|1815.43|1833.4|1815.6|1833.16|1815.36|16
1649897470000|2022-04-14 00:51:10|1833.22|1815.42|1832.64|1814.84|1833.22|1815.42|1832.46|1814.66|27
1649897480000|2022-04-14 00:51:20|1832.67|1814.87|1833.29|1815.49|1833.29|1815.49|1832.5|1814.7|21
1649897490000|2022-04-14 00:51:30|1833.28|1815.48|1833.32|1815.52|1833.32|1815.52|1833.2|1815.4|6
1649897500000|2022-04-14 00:51:40|1833.4|1815.6|1834.35|1816.55|1834.35|1816.55|1833.4|1815.6|4
1649897510000|2022-04-14 00:51:50|1834.4|1816.6|1834.46|1816.66|1834.47|1816.67|1834.33|1816.53|14
1649897520000|2022-04-14 00:52:00|1834.45|1816.65|1834.39|1816.59|1834.46|1816.66|1834.33|1816.53|11
1649897530000|2022-04-14 00:52:10|1834.4|1816.6|1834.4|1816.6|1834.4|1816.6|1834.35|1816.55|4
1649897540000|2022-04-14 00:52:20|1834.45|1816.65|1834.5|1816.7|1834.6|1816.8|1834.45|1816.65|4
1649897550000|2022-04-14 00:52:30|1834.4|1816.6|1834.29|1816.49|1834.5|1816.7|1834.26|1816.46|16
1649897560000|2022-04-14 00:52:40|1834.4|1816.6|1834.31|1816.51|1834.4|1816.6|1834.3|1816.5|8
1649897570000|2022-04-14 00:52:50|1834.32|1816.52|1834.33|1816.53|1834.33|1816.53|1834.31|1816.51|4
1649897580000|2022-04-14 00:53:00|1834.34|1816.54|1834.4|1816.6|1834.55|1816.75|1834.33|1816.53|9
1649897600000|2022-04-14 00:53:20|1834.38|1816.58|1834.35|1816.55|1834.4|1816.6|1833.65|1815.85|17
1649897610000|2022-04-14 00:53:30|1834.34|1816.54|1834.4|1816.6|1834.4|1816.6|1834.24|1816.44|6
1649897620000|2022-04-14 00:53:40|1834.29|1816.49|1833.6|1815.8|1834.29|1816.49|1833.6|1815.8|3
1649897630000|2022-04-14 00:53:50|1833.7|1815.9|1834.16|1816.36|1834.19|1816.39|1833.68|1815.88|15
1649897640000|2022-04-14 00:54:00|1834.2|1816.4|1833.52|1815.72|1834.2|1816.4|1833.52|1815.72|16
1649897650000|2022-04-14 00:54:10|1833.51|1815.71|1834.27|1816.47|1834.3|1816.5|1833.45|1815.65|17
1649897660000|2022-04-14 00:54:20|1834.28|1816.48|1834.36|1816.56|1834.4|1816.6|1834.14|1816.34|11
1649897670000|2022-04-14 00:54:30|1834.38|1816.58|1834.4|1816.6|1834.4|1816.6|1834.38|1816.58|2
1649897690000|2022-04-14 00:54:50|1834.3|1816.5|1834.35|1816.55|1834.35|1816.55|1834.3|1816.5|2
1649897700000|2022-04-14 00:55:00|1834.4|1816.6|1834.4|1816.6|1834.4|1816.6|1834.34|1816.54|3
1649897710000|2022-04-14 00:55:10|1834.43|1816.63|1834.43|1816.63|1834.43|1816.63|1834.43|1816.63|1
1649897720000|2022-04-14 00:55:20|1834.4|1816.6|1834.36|1816.56|1834.4|1816.6|1834.33|1816.53|4
1649897730000|2022-04-14 00:55:30|1834.45|1816.65|1835.17|1817.37|1835.17|1817.37|1834.42|1816.62|12
1649897740000|2022-04-14 00:55:40|1835.47|1817.67|1835.4|1817.6|1835.55|1817.75|1835.13|1817.33|18
1649897750000|2022-04-14 00:55:50|1835.42|1817.62|1835.42|1817.62|1835.42|1817.62|1835.42|1817.62|1
1649897760000|2022-04-14 00:56:00|1835.43|1817.63|1835|1817.2|1835.43|1817.63|1835|1817.2|2
1649897770000|2022-04-14 00:56:10|1834.94|1817.14|1834.5|1816.7|1834.94|1817.14|1834.5|1816.7|6
1649897800000|2022-04-14 00:56:40|1834.45|1816.65|1834.49|1816.69|1834.5|1816.7|1834.45|1816.65|6
1649897810000|2022-04-14 00:56:50|1834.48|1816.68|1835.39|1817.59|1835.39|1817.59|1834.45|1816.65|17
1649897820000|2022-04-14 00:57:00|1835.28|1817.48|1835.3|1817.5|1835.4|1817.6|1835.28|1817.48|3
1649897830000|2022-04-14 00:57:10|1835.29|1817.49|1835.2|1817.4|1835.44|1817.64|1835.2|1817.4|12
1649897840000|2022-04-14 00:57:20|1835.38|1817.58|1836.22|1818.42|1836.26|1818.46|1834.9|1817.1|21
1649897850000|2022-04-14 00:57:30|1836.27|1818.47|1836.51|1818.71|1836.63|1818.83|1836.22|1818.42|17
1649897860000|2022-04-14 00:57:40|1836.52|1818.72|1836.55|1818.75|1836.65|1818.85|1836.41|1818.61|19
1649897870000|2022-04-14 00:57:50|1836.47|1818.67|1836.56|1818.76|1836.66|1818.86|1836.47|1818.67|19
1649897880000|2022-04-14 00:58:00|1836.58|1818.78|1837|1819.2|1837|1819.2|1836.47|1818.67|17
1649897890000|2022-04-14 00:58:10|1837.03|1819.23|1836.44|1818.64|1837.03|1819.23|1836.4|1818.6|15
1649897900000|2022-04-14 00:58:20|1836.41|1818.61|1836.4|1818.6|1836.44|1818.64|1836.3|1818.5|8
1649897910000|2022-04-14 00:58:30|1836.42|1818.62|1836.4|1818.6|1836.42|1818.62|1836.4|1818.6|4
1649897920000|2022-04-14 00:58:40|1836.36|1818.56|1836.4|1818.6|1836.4|1818.6|1836.36|1818.56|3
1649897930000|2022-04-14 00:58:50|1836.33|1818.53|1836.33|1818.53|1836.4|1818.6|1836.31|1818.51|9
1649897940000|2022-04-14 00:59:00|1836.37|1818.57|1836.48|1818.68|1836.5|1818.7|1836.37|1818.57|7
1649897950000|2022-04-14 00:59:10|1836.4|1818.6|1835.9|1818.1|1836.43|1818.63|1835.88|1818.08|17
1649897960000|2022-04-14 00:59:20|1835.73|1817.93|1835.4|1817.6|1835.73|1817.93|1834.85|1817.05|15
1649897970000|2022-04-14 00:59:30|1835.15|1817.35|1835.15|1817.35|1835.16|1817.36|1835.14|1817.34|4
1649897980000|2022-04-14 00:59:40|1835|1817.2|1835|1817.2|1835|1817.2|1835|1817.2|1
1649897990000|2022-04-14 00:59:50|1835.02|1817.22|1834.8|1817|1835.13|1817.33|1834.5|1816.7|10
1649898000000|2022-04-14 01:00:00|1834.84|1817.04|1835.13|1817.33|1835.35|1817.55|1834.84|1817.04|17
1649898010000|2022-04-14 01:00:10|1835.33|1817.53|1835.48|1817.68|1835.62|1817.82|1835.29|1817.49|15
1649898020000|2022-04-14 01:00:20|1835.42|1817.62|1834.86|1817.06|1835.42|1817.62|1834.79|1816.99|19
1649898030000|2022-04-14 01:00:30|1834.61|1816.81|1834.58|1816.78|1834.75|1816.95|1834.54|1816.74|13
1649898040000|2022-04-14 01:00:40|1834.59|1816.79|1834.16|1816.36|1834.6|1816.8|1834.05|1816.25|15
1649898050000|2022-04-14 01:00:50|1834.17|1816.37|1834.1|1816.3|1834.34|1816.54|1834.08|1816.28|13
1649898060000|2022-04-14 01:01:00|1834.06|1816.26|1834.06|1816.26|1834.06|1816.26|1834.06|1816.26|1
1649898070000|2022-04-14 01:01:10|1834.07|1816.27|1834.62|1816.82|1834.73|1816.93|1834.07|1816.27|5
1649898080000|2022-04-14 01:01:20|1835|1817.2|1835.62|1817.82|1835.72|1817.92|1835|1817.2|22
1649898090000|2022-04-14 01:01:30|1835.69|1817.89|1836|1818.2|1836.09|1818.29|1835.63|1817.83|18
1649898100000|2022-04-14 01:01:40|1836.05|1818.25|1836.1|1818.3|1836.1|1818.3|1835.6|1817.8|20
1649898110000|2022-04-14 01:01:50|1836.11|1818.31|1836.35|1818.55|1836.4|1818.6|1836.11|1818.31|12
1649898120000|2022-04-14 01:02:00|1836.34|1818.54|1836.51|1818.71|1836.51|1818.71|1836.25|1818.45|10
1649898130000|2022-04-14 01:02:10|1836.25|1818.45|1836.7|1818.9|1836.75|1818.95|1836.25|1818.45|14
1649898140000|2022-04-14 01:02:20|1836.65|1818.85|1836.61|1818.81|1836.82|1819.02|1836.56|1818.76|14
1649898150000|2022-04-14 01:02:30|1836.64|1818.84|1837.07|1819.27|1837.07|1819.27|1836.64|1818.84|17
1649898160000|2022-04-14 01:02:40|1837.06|1819.26|1836.87|1819.07|1837.15|1819.35|1836.87|1819.07|5
1649898170000|2022-04-14 01:02:50|1836.93|1819.13|1837|1819.2|1837.15|1819.35|1836.54|1818.74|27
1649898180000|2022-04-14 01:03:00|1837.25|1819.45|1836.98|1819.18|1837.25|1819.45|1836.88|1819.08|5
1649898190000|2022-04-14 01:03:10|1837|1819.2|1836.92|1819.12|1837.11|1819.31|1836.89|1819.09|8
1649898200000|2022-04-14 01:03:20|1836.98|1819.18|1836.9|1819.1|1837.16|1819.36|1836.9|1819.1|3
1649898210000|2022-04-14 01:03:30|1837.16|1819.36|1836.93|1819.13|1837.16|1819.36|1836.91|1819.11|10
1649898220000|2022-04-14 01:03:40|1836.95|1819.15|1836.98|1819.18|1837.01|1819.21|1836.9|1819.1|6
1649898230000|2022-04-14 01:03:50|1836.87|1819.07|1837.4|1819.6|1837.42|1819.62|1836.85|1819.05|17
1649898240000|2022-04-14 01:04:00|1837.55|1819.75|1837.68|1819.88|1837.68|1819.88|1837.4|1819.6|5
1649898250000|2022-04-14 01:04:10|1837.7|1819.9|1838.4|1820.6|1838.4|1820.6|1837.61|1819.81|5
1649898260000|2022-04-14 01:04:20|1838.32|1820.52|1838.4|1820.6|1838.44|1820.64|1838.27|1820.47|9
1649898270000|2022-04-14 01:04:30|1838.2|1820.4|1838.4|1820.6|1838.42|1820.62|1838.2|1820.4|7
1649898280000|2022-04-14 01:04:40|1838.25|1820.45|1837.7|1819.9|1838.42|1820.62|1837.7|1819.9|11
1649898290000|2022-04-14 01:04:50|1837.66|1819.86|1837.75|1819.95|1837.75|1819.95|1837.66|1819.86|3
1649898300000|2022-04-14 01:05:00|1837.7|1819.9|1838.4|1820.6|1838.4|1820.6|1837.15|1819.35|11
1649898310000|2022-04-14 01:05:10|1838.25|1820.45|1838.4|1820.6|1838.42|1820.62|1838.25|1820.45|4
1649898330000|2022-04-14 01:05:30|1838.18|1820.38|1839.85|1822.05|1839.85|1822.05|1838.09|1820.29|12
1649898340000|2022-04-14 01:05:40|1840.35|1822.55|1841.55|1823.75|1842.4|1824.6|1840.35|1822.55|24
1649898350000|2022-04-14 01:05:50|1841.3|1823.5|1841.25|1823.45|1841.31|1823.51|1841.15|1823.35|5
1649898360000|2022-04-14 01:06:00|1841.35|1823.55|1842.4|1824.6|1842.4|1824.6|1841.35|1823.55|10
1649898370000|2022-04-14 01:06:10|1842.34|1824.54|1842.05|1824.25|1842.42|1824.62|1842.05|1824.25|11
1649898380000|2022-04-14 01:06:20|1842.02|1824.22|1841.65|1823.85|1842.15|1824.35|1841.6|1823.8|11
1649898390000|2022-04-14 01:06:30|1841.44|1823.64|1841.47|1823.67|1841.48|1823.68|1841.39|1823.59|5
1649898400000|2022-04-14 01:06:40|1841.48|1823.68|1841.48|1823.68|1841.48|1823.68|1841.44|1823.64|3
1649898410000|2022-04-14 01:06:50|1841.57|1823.77|1843.46|1825.66|1843.72|1825.92|1841.57|1823.77|15
1649898420000|2022-04-14 01:07:00|1844.29|1826.49|1845.45|1827.65|1845.57|1827.77|1844.29|1826.49|21
1649898430000|2022-04-14 01:07:10|1845.41|1827.61|1847.59|1829.79|1848.34|1830.54|1845.41|1827.61|31
1649898440000|2022-04-14 01:07:20|1847.58|1829.78|1847.23|1829.43|1847.76|1829.96|1846.88|1829.08|11
1649898450000|2022-04-14 01:07:30|1847.1|1829.3|1846.88|1829.08|1847.53|1829.73|1846.88|1829.08|17
1649898460000|2022-04-14 01:07:40|1846.58|1828.78|1846.16|1828.36|1846.64|1828.84|1846.05|1828.25|17
1649898470000|2022-04-14 01:07:50|1846.25|1828.45|1844.4|1826.6|1846.25|1828.45|1844.4|1826.6|13
1649898480000|2022-04-14 01:08:00|1844.46|1826.66|1843.4|1825.6|1844.46|1826.66|1843.4|1825.6|15
1649898490000|2022-04-14 01:08:10|1843.23|1825.43|1843.1|1825.3|1843.35|1825.55|1842.55|1824.75|25
1649898500000|2022-04-14 01:08:20|1843.2|1825.4|1842.97|1825.17|1843.2|1825.4|1842.6|1824.8|13
1649898510000|2022-04-14 01:08:30|1842.59|1824.79|1841.65|1823.85|1842.59|1824.79|1841.65|1823.85|16
1649898520000|2022-04-14 01:08:40|1841.62|1823.82|1841.48|1823.68|1841.62|1823.82|1841.48|1823.68|14
1649898530000|2022-04-14 01:08:50|1841.5|1823.7|1841.89|1824.09|1842.03|1824.23|1841.45|1823.65|14
1649898540000|2022-04-14 01:09:00|1841.91|1824.11|1842.88|1825.08|1842.97|1825.17|1841.91|1824.11|18
1649898550000|2022-04-14 01:09:10|1842.78|1824.98|1843.13|1825.33|1843.25|1825.45|1842.64|1824.84|14
1649898560000|2022-04-14 01:09:20|1842.75|1824.95|1842.5|1824.7|1843.31|1825.51|1842.5|1824.7|14
1649898570000|2022-04-14 01:09:30|1842.65|1824.85|1842.44|1824.64|1842.65|1824.85|1842.43|1824.63|5
1649898580000|2022-04-14 01:09:40|1842.4|1824.6|1841.64|1823.84|1842.78|1824.98|1841.64|1823.84|10
1649898590000|2022-04-14 01:09:50|1841.73|1823.93|1841.44|1823.64|1841.73|1823.93|1841.14|1823.34|16
1649898600000|2022-04-14 01:10:00|1841.43|1823.63|1842.13|1824.33|1842.18|1824.38|1841.43|1823.63|14
1649898610000|2022-04-14 01:10:10|1842.17|1824.37|1842.31|1824.51|1842.4|1824.6|1842.07|1824.27|23
1649898620000|2022-04-14 01:10:20|1842.35|1824.55|1841.45|1823.65|1842.35|1824.55|1841.45|1823.65|12
1649898630000|2022-04-14 01:10:30|1841.32|1823.52|1841.36|1823.56|1841.4|1823.6|1841.32|1823.52|10
1649898640000|2022-04-14 01:10:40|1841.39|1823.59|1841.4|1823.6|1841.4|1823.6|1841.39|1823.59|2
1649898650000|2022-04-14 01:10:50|1841.36|1823.56|1841.4|1823.6|1841.4|1823.6|1841.36|1823.56|3
1649898660000|2022-04-14 01:11:00|1841.35|1823.55|1841.4|1823.6|1841.4|1823.6|1841.35|1823.55|5
1649898670000|2022-04-14 01:11:10|1841.34|1823.54|1841.24|1823.44|1841.34|1823.54|1841.24|1823.44|6
1649898680000|2022-04-14 01:11:20|1840.97|1823.17|1841.31|1823.51|1841.34|1823.54|1840.97|1823.17|5
1649898690000|2022-04-14 01:11:30|1841.27|1823.47|1840.62|1822.82|1841.31|1823.51|1840.55|1822.75|11
1649898700000|2022-04-14 01:11:40|1840.56|1822.76|1840.47|1822.67|1840.58|1822.78|1840.37|1822.57|7
1649898710000|2022-04-14 01:11:50|1840.48|1822.68|1840.45|1822.65|1840.64|1822.84|1840.45|1822.65|9
1649898720000|2022-04-14 01:12:00|1840.46|1822.66|1840.52|1822.72|1840.7|1822.9|1840.46|1822.66|11
1649898730000|2022-04-14 01:12:10|1840.47|1822.67|1841.36|1823.56|1841.4|1823.6|1840.47|1822.67|13
1649898740000|2022-04-14 01:12:20|1841.37|1823.57|1841.56|1823.76|1841.65|1823.85|1841.37|1823.57|5
1649898750000|2022-04-14 01:12:30|1841.6|1823.8|1841.4|1823.6|1841.6|1823.8|1841.4|1823.6|2
1649898780000|2022-04-14 01:13:00|1841.58|1823.78|1841.65|1823.85|1841.65|1823.85|1841.58|1823.78|2
1649898790000|2022-04-14 01:13:10|1841.78|1823.98|1841.65|1823.85|1841.83|1824.03|1841.45|1823.65|6
1649898800000|2022-04-14 01:13:20|1841.4|1823.6|1841.65|1823.85|1841.65|1823.85|1841.4|1823.6|7
1649898810000|2022-04-14 01:13:30|1841.64|1823.84|1842.53|1824.73|1842.53|1824.73|1841.44|1823.64|16
1649898820000|2022-04-14 01:13:40|1842.58|1824.78|1842.4|1824.6|1842.58|1824.78|1842.38|1824.58|7
1649898830000|2022-04-14 01:13:50|1842.36|1824.56|1842.27|1824.47|1842.39|1824.59|1842.03|1824.23|19
1649898840000|2022-04-14 01:14:00|1842.29|1824.49|1842.45|1824.65|1842.47|1824.67|1842.23|1824.43|14
1649898850000|2022-04-14 01:14:10|1842.8|1825|1842.47|1824.67|1842.8|1825|1842.44|1824.64|12
1649898860000|2022-04-14 01:14:20|1842.44|1824.64|1842.48|1824.68|1842.8|1825|1842.44|1824.64|16
1649898870000|2022-04-14 01:14:30|1842.49|1824.69|1842.65|1824.85|1842.66|1824.86|1842.49|1824.69|10
1649898880000|2022-04-14 01:14:40|1841.97|1824.17|1841.6|1823.8|1841.97|1824.17|1841.48|1823.68|8
1649898890000|2022-04-14 01:14:50|1841.4|1823.6|1841.4|1823.6|1841.44|1823.64|1841.4|1823.6|5
1649898900000|2022-04-14 01:15:00|1841.46|1823.66|1840.8|1823|1841.46|1823.66|1840.8|1823|10
1649898910000|2022-04-14 01:15:10|1840.97|1823.17|1840.97|1823.17|1841.1|1823.3|1840.65|1822.85|20
1649898920000|2022-04-14 01:15:20|1841.07|1823.27|1842.63|1824.83|1843.02|1825.22|1841.06|1823.26|25
1649898930000|2022-04-14 01:15:30|1842.98|1825.18|1842.75|1824.95|1843.4|1825.6|1842.48|1824.68|13
1649898940000|2022-04-14 01:15:40|1842.8|1825|1843.4|1825.6|1843.4|1825.6|1842.78|1824.98|10
1649898950000|2022-04-14 01:15:50|1843.34|1825.54|1843.4|1825.6|1843.4|1825.6|1843.34|1825.54|5
1649898960000|2022-04-14 01:16:00|1843.32|1825.52|1843.46|1825.66|1843.5|1825.7|1843.3|1825.5|7
1649898970000|2022-04-14 01:16:10|1843.43|1825.63|1843.4|1825.6|1843.45|1825.65|1843.37|1825.57|7
1649898980000|2022-04-14 01:16:20|1843.52|1825.72|1843.8|1826|1843.8|1826|1843.47|1825.67|7
1649898990000|2022-04-14 01:16:30|1843.57|1825.77|1843.59|1825.79|1843.8|1826|1843.57|1825.77|16
1649899000000|2022-04-14 01:16:40|1843.8|1826|1844.4|1826.6|1844.4|1826.6|1843.4|1825.6|18
1649899010000|2022-04-14 01:16:50|1844.35|1826.55|1843.55|1825.75|1844.35|1826.55|1843.5|1825.7|7
1649899020000|2022-04-14 01:17:00|1843.45|1825.65|1842.5|1824.7|1843.45|1825.65|1842.5|1824.7|12
1649899030000|2022-04-14 01:17:10|1842.51|1824.71|1842.43|1824.63|1842.55|1824.75|1842.43|1824.63|6
1649899040000|2022-04-14 01:17:20|1842.44|1824.64|1842.76|1824.96|1843.17|1825.37|1842.33|1824.53|15
1649899050000|2022-04-14 01:17:30|1842.73|1824.93|1842.6|1824.8|1843.17|1825.37|1842.6|1824.8|17
1649899060000|2022-04-14 01:17:40|1842.55|1824.75|1842.6|1824.8|1842.6|1824.8|1842.55|1824.75|2
1649899070000|2022-04-14 01:17:50|1842.45|1824.65|1842.59|1824.79|1842.59|1824.79|1842.45|1824.65|9
1649899080000|2022-04-14 01:18:00|1842.58|1824.78|1842.45|1824.65|1842.7|1824.9|1842.45|1824.65|4
1649899090000|2022-04-14 01:18:10|1842.57|1824.77|1841.85|1824.05|1842.57|1824.77|1841.85|1824.05|8
1649899100000|2022-04-14 01:18:20|1841.55|1823.75|1841.6|1823.8|1841.75|1823.95|1841.55|1823.75|11
1649899120000|2022-04-14 01:18:40|1841.58|1823.78|1841.59|1823.79|1841.6|1823.8|1841.49|1823.69|5
1649899130000|2022-04-14 01:18:50|1841.57|1823.77|1842.02|1824.22|1842.05|1824.25|1841.52|1823.72|12
1649899140000|2022-04-14 01:19:00|1842.05|1824.25|1842.39|1824.59|1842.4|1824.6|1842.05|1824.25|9
1649899150000|2022-04-14 01:19:10|1842.38|1824.58|1841.9|1824.1|1842.65|1824.85|1841.9|1824.1|10
1649899160000|2022-04-14 01:19:20|1841.82|1824.02|1842.4|1824.6|1842.4|1824.6|1841.82|1824.02|16
1649899170000|2022-04-14 01:19:30|1842.42|1824.62|1841.77|1823.97|1842.45|1824.65|1841.77|1823.97|15
1649899180000|2022-04-14 01:19:40|1841.79|1823.99|1841.75|1823.95|1842.01|1824.21|1841.75|1823.95|6
1649899190000|2022-04-14 01:19:50|1841.76|1823.96|1844|1826.2|1844.03|1826.23|1841.76|1823.96|27
1649899200000|2022-04-14 01:20:00|1844.07|1826.27|1844.33|1826.53|1844.4|1826.6|1844.03|1826.23|16
1649899210000|2022-04-14 01:20:10|1844.45|1826.65|1843.21|1825.41|1844.45|1826.65|1842.79|1824.99|17
1649899220000|2022-04-14 01:20:20|1843.28|1825.48|1843.4|1825.6|1843.4|1825.6|1843.21|1825.41|5
1649899230000|2022-04-14 01:20:30|1843.35|1825.55|1842.47|1824.67|1843.35|1825.55|1842.45|1824.65|8
1649899240000|2022-04-14 01:20:40|1842.55|1824.75|1842.29|1824.49|1842.55|1824.75|1842.23|1824.43|7
1649899250000|2022-04-14 01:20:50|1842.35|1824.55|1842.39|1824.59|1842.4|1824.6|1842.34|1824.54|6
1649899260000|2022-04-14 01:21:00|1842.37|1824.57|1842.4|1824.6|1842.4|1824.6|1842.23|1824.43|8
1649899270000|2022-04-14 01:21:10|1842.35|1824.55|1842.4|1824.6|1842.4|1824.6|1842.34|1824.54|3
1649899290000|2022-04-14 01:21:30|1842.35|1824.55|1841.74|1823.94|1842.35|1824.55|1841.74|1823.94|4
1649899300000|2022-04-14 01:21:40|1841.72|1823.92|1841.99|1824.19|1842.24|1824.44|1841.72|1823.92|5
1649899310000|2022-04-14 01:21:50|1841.97|1824.17|1842.28|1824.48|1842.36|1824.56|1841.72|1823.92|17
1649899320000|2022-04-14 01:22:00|1842.4|1824.6|1842.39|1824.59|1842.4|1824.6|1842.25|1824.45|9
1649899330000|2022-04-14 01:22:10|1842.35|1824.55|1842.36|1824.56|1842.43|1824.63|1842.35|1824.55|8
1649899340000|2022-04-14 01:22:20|1842.35|1824.55|1842.33|1824.53|1842.35|1824.55|1842.33|1824.53|4
1649899350000|2022-04-14 01:22:30|1842.32|1824.52|1842.33|1824.53|1842.33|1824.53|1842.32|1824.52|2
1649899360000|2022-04-14 01:22:40|1842.43|1824.63|1842.33|1824.53|1842.43|1824.63|1842.33|1824.53|4
1649899370000|2022-04-14 01:22:50|1842.34|1824.54|1843.25|1825.45|1843.25|1825.45|1842.34|1824.54|16
1649899380000|2022-04-14 01:23:00|1843.26|1825.46|1843.45|1825.65|1843.45|1825.65|1843.22|1825.42|13
1649899390000|2022-04-14 01:23:10|1843.4|1825.6|1843.65|1825.85|1843.7|1825.9|1843.37|1825.57|20
1649899400000|2022-04-14 01:23:20|1843.58|1825.78|1843.51|1825.71|1843.65|1825.85|1843.46|1825.66|10
1649899410000|2022-04-14 01:23:30|1843.46|1825.66|1844.29|1826.49|1844.58|1826.78|1843.46|1825.66|18
1649899420000|2022-04-14 01:23:40|1844.33|1826.53|1844.55|1826.75|1844.65|1826.85|1844.3|1826.5|10
1649899430000|2022-04-14 01:23:50|1844.47|1826.67|1844.75|1826.95|1844.75|1826.95|1844.47|1826.67|8
1649899440000|2022-04-14 01:24:00|1844.64|1826.84|1844.4|1826.6|1844.75|1826.95|1844.4|1826.6|10
1649899450000|2022-04-14 01:24:10|1844.35|1826.55|1844.39|1826.59|1844.7|1826.9|1844.2|1826.4|14
1649899460000|2022-04-14 01:24:20|1844.4|1826.6|1843.87|1826.07|1844.4|1826.6|1843.7|1825.9|13
1649899470000|2022-04-14 01:24:30|1843.96|1826.16|1844.33|1826.53|1844.33|1826.53|1843.84|1826.04|18
1649899480000|2022-04-14 01:24:40|1844.34|1826.54|1844.32|1826.52|1844.34|1826.54|1844.32|1826.52|7
1649899490000|2022-04-14 01:24:50|1844.33|1826.53|1844.39|1826.59|1844.44|1826.64|1844.29|1826.49|20
1649899500000|2022-04-14 01:25:00|1844.4|1826.6|1844.65|1826.85|1844.98|1827.18|1844.36|1826.56|9
1649899510000|2022-04-14 01:25:10|1844.66|1826.86|1844.75|1826.95|1844.75|1826.95|1844.66|1826.86|4
1649899520000|2022-04-14 01:25:20|1844.86|1827.06|1844.65|1826.85|1845|1827.2|1844.58|1826.78|11
1649899540000|2022-04-14 01:25:40|1844.45|1826.65|1843.77|1825.97|1844.72|1826.92|1843.77|1825.97|11
1649899550000|2022-04-14 01:25:50|1844.01|1826.21|1843.41|1825.61|1844.01|1826.21|1843.39|1825.59|9
1649899560000|2022-04-14 01:26:00|1843.43|1825.63|1843.45|1825.65|1843.5|1825.7|1843.41|1825.61|7
1649899570000|2022-04-14 01:26:10|1843.47|1825.67|1844.27|1826.47|1844.34|1826.54|1843.47|1825.67|18
1649899580000|2022-04-14 01:26:20|1844.28|1826.48|1844.45|1826.65|1844.55|1826.75|1844.28|1826.48|15
1649899590000|2022-04-14 01:26:30|1844.47|1826.67|1844.49|1826.69|1844.62|1826.82|1844.45|1826.65|18
1649899600000|2022-04-14 01:26:40|1844.54|1826.74|1845.24|1827.44|1845.28|1827.48|1844.54|1826.74|13
1649899610000|2022-04-14 01:26:50|1845.25|1827.45|1846.15|1828.35|1846.25|1828.45|1845.22|1827.42|19
1649899620000|2022-04-14 01:27:00|1846.04|1828.24|1847.05|1829.25|1847.1|1829.3|1846.04|1828.24|12
1649899630000|2022-04-14 01:27:10|1847.16|1829.36|1847.1|1829.3|1847.16|1829.36|1847.1|1829.3|2
1649899640000|2022-04-14 01:27:20|1847.22|1829.42|1847.52|1829.72|1847.9|1830.1|1847.2|1829.4|8
1649899650000|2022-04-14 01:27:30|1847.54|1829.74|1847.7|1829.9|1848|1830.2|1847.54|1829.74|6
1649899660000|2022-04-14 01:27:40|1847.61|1829.81|1847.46|1829.66|1847.7|1829.9|1847.4|1829.6|7
1649899670000|2022-04-14 01:27:50|1847.48|1829.68|1847.42|1829.62|1847.55|1829.75|1847.4|1829.6|14
1649899680000|2022-04-14 01:28:00|1847.46|1829.66|1847.61|1829.81|1847.71|1829.91|1847.46|1829.66|10
1649899690000|2022-04-14 01:28:10|1847.59|1829.79|1848|1830.2|1848|1830.2|1847.53|1829.73|16
1649899700000|2022-04-14 01:28:20|1847.89|1830.09|1848|1830.2|1848|1830.2|1847.89|1830.09|2
1649899710000|2022-04-14 01:28:30|1848.09|1830.29|1848|1830.2|1848.09|1830.29|1848|1830.2|6
1649899720000|2022-04-14 01:28:40|1848.01|1830.21|1848.81|1831.01|1848.81|1831.01|1847.95|1830.15|14
1649899730000|2022-04-14 01:28:50|1848.82|1831.02|1850.4|1832.6|1850.42|1832.62|1848.82|1831.02|12
1649899740000|2022-04-14 01:29:00|1850.33|1832.53|1850.4|1832.6|1850.45|1832.65|1849.6|1831.8|13
1649899750000|2022-04-14 01:29:10|1850.51|1832.71|1851.42|1833.62|1851.42|1833.62|1850.51|1832.71|17
1649899760000|2022-04-14 01:29:20|1851.3|1833.5|1851.1|1833.3|1851.55|1833.75|1851.1|1833.3|11
1649899770000|2022-04-14 01:29:30|1851.23|1833.43|1851.7|1833.9|1851.85|1834.05|1851.21|1833.41|11
1649899780000|2022-04-14 01:29:40|1851.89|1834.09|1851.4|1833.6|1851.95|1834.15|1851.39|1833.59|6
1649899790000|2022-04-14 01:29:50|1851.35|1833.55|1851.3|1833.5|1851.35|1833.55|1850.7|1832.9|17
1649899800000|2022-04-14 01:30:00|1851.29|1833.49|1851.4|1833.6|1851.42|1833.62|1851.25|1833.45|4
1649899810000|2022-04-14 01:30:10|1851.15|1833.35|1850.66|1832.86|1851.32|1833.52|1850.66|1832.86|16
1649899820000|2022-04-14 01:30:20|1850.72|1832.92|1850.1|1832.3|1850.72|1832.92|1850.03|1832.23|22
1649899830000|2022-04-14 01:30:30|1850.16|1832.36|1850.1|1832.3|1850.38|1832.58|1850|1832.2|9
1649899840000|2022-04-14 01:30:40|1850|1832.2|1849.14|1831.34|1850|1832.2|1848.95|1831.15|17
1649899850000|2022-04-14 01:30:50|1849.15|1831.35|1848.6|1830.8|1849.44|1831.64|1848.59|1830.79|18
1649899860000|2022-04-14 01:31:00|1848.55|1830.75|1848.6|1830.8|1848.6|1830.8|1848.29|1830.49|23
1649899870000|2022-04-14 01:31:10|1848.56|1830.76|1848.51|1830.71|1848.6|1830.8|1848.46|1830.66|12
1649899880000|2022-04-14 01:31:20|1848.56|1830.76|1848.48|1830.68|1848.57|1830.77|1848.43|1830.63|13
1649899890000|2022-04-14 01:31:30|1848.47|1830.67|1848.2|1830.4|1848.47|1830.67|1848.2|1830.4|16
1649899900000|2022-04-14 01:31:40|1848.18|1830.38|1848.17|1830.37|1848.18|1830.38|1848.12|1830.32|4
1649899910000|2022-04-14 01:31:50|1848.19|1830.39|1848.39|1830.59|1848.46|1830.66|1848.19|1830.39|9
1649899920000|2022-04-14 01:32:00|1848.42|1830.62|1849.3|1831.5|1849.33|1831.53|1848.42|1830.62|23
1649899930000|2022-04-14 01:32:10|1849.33|1831.53|1849.42|1831.62|1849.44|1831.64|1849.23|1831.43|19
1649899940000|2022-04-14 01:32:20|1849.43|1831.63|1849.41|1831.61|1849.59|1831.79|1849.38|1831.58|13
1649899950000|2022-04-14 01:32:30|1849.33|1831.53|1850.25|1832.45|1850.34|1832.54|1849.33|1831.53|20
1649899960000|2022-04-14 01:32:40|1850.33|1832.53|1850.25|1832.45|1850.35|1832.55|1850.25|1832.45|9
1649899970000|2022-04-14 01:32:50|1850.5|1832.7|1851.42|1833.62|1851.42|1833.62|1850.39|1832.59|16
1649899980000|2022-04-14 01:33:00|1851.48|1833.68|1851.42|1833.62|1851.48|1833.68|1851.21|1833.41|12
1649899990000|2022-04-14 01:33:10|1851.33|1833.53|1851.44|1833.64|1851.5|1833.7|1851.33|1833.53|7
1649900000000|2022-04-14 01:33:20|1851.39|1833.59|1850.6|1832.8|1851.44|1833.64|1850.6|1832.8|6
1649900010000|2022-04-14 01:33:30|1850.45|1832.65|1851.44|1833.64|1851.5|1833.7|1850.45|1832.65|14
1649900020000|2022-04-14 01:33:40|1851.52|1833.72|1851.5|1833.7|1851.56|1833.76|1851.43|1833.63|7
1649900030000|2022-04-14 01:33:50|1851.56|1833.76|1851.43|1833.63|1851.56|1833.76|1851.42|1833.62|6
1649900040000|2022-04-14 01:34:00|1851.4|1833.6|1851.08|1833.28|1851.4|1833.6|1851.08|1833.28|5
1649900050000|2022-04-14 01:34:10|1851.1|1833.3|1851.08|1833.28|1851.12|1833.32|1851.08|1833.28|3
1649900060000|2022-04-14 01:34:20|1851.1|1833.3|1851.03|1833.23|1851.12|1833.32|1851.03|1833.23|4
1649900070000|2022-04-14 01:34:30|1851.05|1833.25|1850.01|1832.21|1851.05|1833.25|1849.83|1832.03|24
1649900080000|2022-04-14 01:34:40|1850|1832.2|1850.36|1832.56|1850.36|1832.56|1850|1832.2|9
1649900090000|2022-04-14 01:34:50|1850.41|1832.61|1850.7|1832.9|1850.9|1833.1|1850.41|1832.61|7
1649900100000|2022-04-14 01:35:00|1850.71|1832.91|1849.9|1832.1|1850.8|1833|1849.9|1832.1|23
1649900110000|2022-04-14 01:35:10|1849.55|1831.75|1849.51|1831.71|1849.78|1831.98|1849.51|1831.71|10
1649900120000|2022-04-14 01:35:20|1849.65|1831.85|1849.64|1831.84|1849.67|1831.87|1849.5|1831.7|12
1649900130000|2022-04-14 01:35:30|1849.62|1831.82|1849.7|1831.9|1849.71|1831.91|1849.6|1831.8|6
1649900140000|2022-04-14 01:35:40|1849.68|1831.88|1849.6|1831.8|1849.74|1831.94|1849.6|1831.8|12
1649900150000|2022-04-14 01:35:50|1849.7|1831.9|1848.58|1830.78|1849.7|1831.9|1848.52|1830.72|10
1649900160000|2022-04-14 01:36:00|1848.68|1830.88|1848.78|1830.98|1848.78|1830.98|1848.58|1830.78|11
1649900170000|2022-04-14 01:36:10|1849.05|1831.25|1849.21|1831.41|1849.21|1831.41|1848.81|1831.01|11
1649900180000|2022-04-14 01:36:20|1849.18|1831.38|1849.36|1831.56|1849.37|1831.57|1848.67|1830.87|14
1649900190000|2022-04-14 01:36:30|1849.42|1831.62|1849.6|1831.8|1849.6|1831.8|1849.32|1831.52|7
1649900200000|2022-04-14 01:36:40|1849.52|1831.72|1849.55|1831.75|1849.55|1831.75|1849.52|1831.72|2
1649900220000|2022-04-14 01:37:00|1849.41|1831.61|1848.55|1830.75|1849.41|1831.61|1848.5|1830.7|7
1649900230000|2022-04-14 01:37:10|1848.54|1830.74|1848.43|1830.63|1848.54|1830.74|1848.43|1830.63|5
1649900240000|2022-04-14 01:37:20|1848.46|1830.66|1848.65|1830.85|1848.65|1830.85|1848.43|1830.63|5
1649900250000|2022-04-14 01:37:30|1848.46|1830.66|1848.56|1830.76|1848.65|1830.85|1848.46|1830.66|6
1649900260000|2022-04-14 01:37:40|1848.65|1830.85|1848.56|1830.76|1848.65|1830.85|1848.56|1830.76|10
1649900270000|2022-04-14 01:37:50|1848.65|1830.85|1848.46|1830.66|1848.65|1830.85|1848.45|1830.65|7
1649900280000|2022-04-14 01:38:00|1848.5|1830.7|1847.78|1829.98|1848.5|1830.7|1847.67|1829.87|11
1649900290000|2022-04-14 01:38:10|1847.69|1829.89|1847.85|1830.05|1847.85|1830.05|1847.58|1829.78|9
1649900300000|2022-04-14 01:38:20|1847.88|1830.08|1847.78|1829.98|1848.05|1830.25|1847.7|1829.9|7
1649900310000|2022-04-14 01:38:30|1847.76|1829.96|1847.61|1829.81|1847.77|1829.97|1847.59|1829.79|7
1649900320000|2022-04-14 01:38:40|1847.6|1829.8|1847.5|1829.7|1847.71|1829.91|1847.48|1829.68|6
1649900330000|2022-04-14 01:38:50|1847.48|1829.68|1847.71|1829.91|1847.86|1830.06|1847.48|1829.68|13
1649900340000|2022-04-14 01:39:00|1847.79|1829.99|1847.66|1829.86|1847.82|1830.02|1847.59|1829.79|14
1649900350000|2022-04-14 01:39:10|1847.65|1829.85|1846.87|1829.07|1847.97|1830.17|1846.87|1829.07|12
1649900360000|2022-04-14 01:39:20|1846.88|1829.08|1846.83|1829.03|1847.16|1829.36|1846.83|1829.03|17
1649900370000|2022-04-14 01:39:30|1846.84|1829.04|1847.23|1829.43|1847.35|1829.55|1846.84|1829.04|15
1649900380000|2022-04-14 01:39:40|1846.93|1829.13|1846.86|1829.06|1846.93|1829.13|1846.86|1829.06|4
1649900390000|2022-04-14 01:39:50|1846.9|1829.1|1847.11|1829.31|1847.11|1829.31|1846.85|1829.05|8
1649900400000|2022-04-14 01:40:00|1847.08|1829.28|1847.25|1829.45|1847.25|1829.45|1846.72|1828.92|16
1649900410000|2022-04-14 01:40:10|1847.28|1829.48|1847.15|1829.35|1847.28|1829.48|1847.05|1829.25|14
1649900420000|2022-04-14 01:40:20|1846.82|1829.02|1847.37|1829.57|1847.45|1829.65|1846.78|1828.98|8
1649900430000|2022-04-14 01:40:30|1847.31|1829.51|1848.52|1830.72|1848.52|1830.72|1847.31|1829.51|23
1649900440000|2022-04-14 01:40:40|1848.55|1830.75|1848.51|1830.71|1848.6|1830.8|1848.45|1830.65|8
1649900450000|2022-04-14 01:40:50|1848.47|1830.67|1848.58|1830.78|1848.75|1830.95|1848.47|1830.67|8
1649900460000|2022-04-14 01:41:00|1848.8|1831|1849.38|1831.58|1849.4|1831.6|1848.57|1830.77|14
1649900470000|2022-04-14 01:41:10|1849.33|1831.53|1849.49|1831.69|1849.5|1831.7|1849.31|1831.51|9
1649900480000|2022-04-14 01:41:20|1849.6|1831.8|1849.67|1831.87|1849.83|1832.03|1849.6|1831.8|9
1649900490000|2022-04-14 01:41:30|1849.68|1831.88|1849.74|1831.94|1849.84|1832.04|1849.53|1831.73|21
1649900500000|2022-04-14 01:41:40|1850.1|1832.3|1848.67|1830.87|1850.1|1832.3|1848.67|1830.87|23
1649900510000|2022-04-14 01:41:50|1848.68|1830.88|1848.63|1830.83|1848.68|1830.88|1848.63|1830.83|3
1649900520000|2022-04-14 01:42:00|1848.64|1830.84|1850.17|1832.37|1850.35|1832.55|1848.64|1830.84|30
1649900530000|2022-04-14 01:42:10|1850.18|1832.38|1850.4|1832.6|1850.4|1832.6|1849.92|1832.12|24
1649900540000|2022-04-14 01:42:20|1850.41|1832.61|1850.4|1832.6|1850.47|1832.67|1850.4|1832.6|7
1649900550000|2022-04-14 01:42:30|1850.44|1832.64|1850.47|1832.67|1850.47|1832.67|1850.44|1832.64|4
1649900560000|2022-04-14 01:42:40|1850.66|1832.86|1850.76|1832.96|1850.82|1833.02|1850.6|1832.8|7
1649900570000|2022-04-14 01:42:50|1850.7|1832.9|1850.79|1832.99|1851.1|1833.3|1850.63|1832.83|19
1649900580000|2022-04-14 01:43:00|1850.85|1833.05|1850.75|1832.95|1850.95|1833.15|1850.7|1832.9|9
1649900590000|2022-04-14 01:43:10|1850.54|1832.74|1849.5|1831.7|1850.54|1832.74|1849.46|1831.66|17
1649900600000|2022-04-14 01:43:20|1849.51|1831.71|1849.47|1831.67|1849.56|1831.76|1849.43|1831.63|22
1649900610000|2022-04-14 01:43:30|1849.5|1831.7|1849.47|1831.67|1849.5|1831.7|1849.45|1831.65|8
1649900620000|2022-04-14 01:43:40|1849.56|1831.76|1849.51|1831.71|1849.97|1832.17|1849.5|1831.7|18
1649900630000|2022-04-14 01:43:50|1849.5|1831.7|1849.7|1831.9|1849.75|1831.95|1849.5|1831.7|6
1649900640000|2022-04-14 01:44:00|1849.73|1831.93|1849.94|1832.14|1850.04|1832.24|1849.63|1831.83|17
1649900650000|2022-04-14 01:44:10|1849.63|1831.83|1849.79|1831.99|1849.94|1832.14|1849.59|1831.79|8
1649900660000|2022-04-14 01:44:20|1849.88|1832.08|1849.79|1831.99|1849.94|1832.14|1849.62|1831.82|13
1649900670000|2022-04-14 01:44:30|1849.81|1832.01|1849.62|1831.82|1849.89|1832.09|1849.61|1831.81|8
1649900680000|2022-04-14 01:44:40|1849.61|1831.81|1849.61|1831.81|1849.65|1831.85|1849.59|1831.79|8
1649900690000|2022-04-14 01:44:50|1849.67|1831.87|1849.48|1831.68|1849.67|1831.87|1849.48|1831.68|11
1649900700000|2022-04-14 01:45:00|1849.51|1831.71|1848.95|1831.15|1849.51|1831.71|1848.84|1831.04|13
1649900710000|2022-04-14 01:45:10|1848.93|1831.13|1848.98|1831.18|1848.98|1831.18|1848.88|1831.08|9
1649900720000|2022-04-14 01:45:20|1849|1831.2|1848.79|1830.99|1849|1831.2|1848.78|1830.98|8
1649900730000|2022-04-14 01:45:30|1848.93|1831.13|1848.6|1830.8|1848.93|1831.13|1848.6|1830.8|9
1649900740000|2022-04-14 01:45:40|1848.65|1830.85|1848.6|1830.8|1848.65|1830.85|1848.53|1830.73|7
1649900750000|2022-04-14 01:45:50|1848.55|1830.75|1848.55|1830.75|1848.58|1830.78|1848.55|1830.75|3
1649900760000|2022-04-14 01:46:00|1848.61|1830.81|1848.6|1830.8|1848.61|1830.81|1848.55|1830.75|4
1649900770000|2022-04-14 01:46:10|1848.68|1830.88|1849.06|1831.26|1849.09|1831.29|1848.68|1830.88|11
1649900780000|2022-04-14 01:46:20|1849.01|1831.21|1848.97|1831.17|1849.01|1831.21|1848.97|1831.17|3
1649900790000|2022-04-14 01:46:30|1848.84|1831.04|1848.25|1830.45|1848.87|1831.07|1848.24|1830.44|14
1649900800000|2022-04-14 01:46:40|1848.01|1830.21|1847.9|1830.1|1848.01|1830.21|1847.79|1829.99|24
1649900810000|2022-04-14 01:46:50|1847.89|1830.09|1848.5|1830.7|1848.5|1830.7|1847.76|1829.96|21
1649900820000|2022-04-14 01:47:00|1848.45|1830.65|1848.5|1830.7|1848.52|1830.72|1847.71|1829.91|21
1649900830000|2022-04-14 01:47:10|1848.4|1830.6|1848.12|1830.32|1848.42|1830.62|1847.87|1830.07|11
1649900840000|2022-04-14 01:47:20|1848.25|1830.45|1847.94|1830.14|1848.28|1830.48|1847.93|1830.13|16
1649900850000|2022-04-14 01:47:30|1847.96|1830.16|1847.86|1830.06|1848.05|1830.25|1847.75|1829.95|10
1649900860000|2022-04-14 01:47:40|1847.71|1829.91|1847.75|1829.95|1847.86|1830.06|1847.69|1829.89|8
1649900870000|2022-04-14 01:47:50|1847.8|1830|1847.64|1829.84|1847.8|1830|1847.64|1829.84|14
1649900880000|2022-04-14 01:48:00|1847.72|1829.92|1847.8|1830|1847.89|1830.09|1847.64|1829.84|14
1649900890000|2022-04-14 01:48:10|1847.83|1830.03|1848.27|1830.47|1848.42|1830.62|1847.78|1829.98|13
1649900900000|2022-04-14 01:48:20|1848.32|1830.52|1848.69|1830.89|1848.69|1830.89|1848.23|1830.43|21
1649900910000|2022-04-14 01:48:30|1848.67|1830.87|1849.34|1831.54|1849.53|1831.73|1848.61|1830.81|13
1649900920000|2022-04-14 01:48:40|1849.44|1831.64|1849.52|1831.72|1849.53|1831.73|1849.41|1831.61|12
1649900930000|2022-04-14 01:48:50|1849.47|1831.67|1849.47|1831.67|1849.54|1831.74|1849.45|1831.65|14
1649900940000|2022-04-14 01:49:00|1849.54|1831.74|1849.6|1831.8|1849.78|1831.98|1849.48|1831.68|16
1649900950000|2022-04-14 01:49:10|1849.56|1831.76|1849.75|1831.95|1849.85|1832.05|1849.48|1831.68|12
1649900960000|2022-04-14 01:49:20|1849.6|1831.8|1849.7|1831.9|1849.7|1831.9|1849.47|1831.67|5
1649900970000|2022-04-14 01:49:30|1849.79|1831.99|1849.77|1831.97|1849.79|1831.99|1849.53|1831.73|9
1649900980000|2022-04-14 01:49:40|1849.8|1832|1849.82|1832.02|1849.82|1832.02|1849.5|1831.7|18
1649900990000|2022-04-14 01:49:50|1849.83|1832.03|1849.73|1831.93|1849.84|1832.04|1849.73|1831.93|10
1649901000000|2022-04-14 01:50:00|1849.57|1831.77|1849.72|1831.92|1850|1832.2|1849.57|1831.77|18
1649901010000|2022-04-14 01:50:10|1849.69|1831.89|1850.06|1832.26|1850.23|1832.43|1849.69|1831.89|12
1649901020000|2022-04-14 01:50:20|1850.05|1832.25|1850.05|1832.25|1850.1|1832.3|1849.97|1832.17|7
1649901030000|2022-04-14 01:50:30|1850.06|1832.26|1849.94|1832.14|1850.12|1832.32|1849.94|1832.14|10
1649901040000|2022-04-14 01:50:40|1849.93|1832.13|1850.03|1832.23|1850.03|1832.23|1849.93|1832.13|10
1649901050000|2022-04-14 01:50:50|1850.04|1832.24|1850|1832.2|1850.08|1832.28|1850|1832.2|7
1649901060000|2022-04-14 01:51:00|1849.99|1832.19|1850.72|1832.92|1850.75|1832.95|1849.99|1832.19|23
1649901070000|2022-04-14 01:51:10|1850.67|1832.87|1850.73|1832.93|1850.73|1832.93|1850.58|1832.78|13
1649901080000|2022-04-14 01:51:20|1850.83|1833.03|1852.4|1834.6|1852.4|1834.6|1850.83|1833.03|7
1649901090000|2022-04-14 01:51:30|1852.47|1834.67|1854.15|1836.35|1854.74|1836.94|1852.47|1834.67|28
1649901100000|2022-04-14 01:51:40|1854.25|1836.45|1854.1|1836.3|1854.7|1836.9|1853.62|1835.82|25
1649901110000|2022-04-14 01:51:50|1854.2|1836.4|1854.15|1836.35|1854.39|1836.59|1854.04|1836.24|12
1649901120000|2022-04-14 01:52:00|1854.2|1836.4|1855|1837.2|1855|1837.2|1854.15|1836.35|16
1649901130000|2022-04-14 01:52:10|1854.91|1837.11|1854.85|1837.05|1854.91|1837.11|1854.58|1836.78|13
1649901140000|2022-04-14 01:52:20|1855.05|1837.25|1855.4|1837.6|1856.35|1838.55|1855.05|1837.25|21
1649901150000|2022-04-14 01:52:30|1855.47|1837.67|1855.06|1837.26|1855.47|1837.67|1854.99|1837.19|24
1649901160000|2022-04-14 01:52:40|1855.09|1837.29|1855.63|1837.83|1855.86|1838.06|1854.97|1837.17|18
1649901170000|2022-04-14 01:52:50|1855.66|1837.86|1855.78|1837.98|1855.95|1838.15|1855.66|1837.86|7
1649901180000|2022-04-14 01:53:00|1855.82|1838.02|1854.63|1836.83|1855.85|1838.05|1854.63|1836.83|23
1649901190000|2022-04-14 01:53:10|1854.57|1836.77|1854.62|1836.82|1854.75|1836.95|1854.55|1836.75|15
1649901200000|2022-04-14 01:53:20|1854.89|1837.09|1853.81|1836.01|1854.93|1837.13|1853.7|1835.9|12
1649901210000|2022-04-14 01:53:30|1853.7|1835.9|1854.6|1836.8|1855.05|1837.25|1853.5|1835.7|21
1649901220000|2022-04-14 01:53:40|1854.48|1836.68|1854.5|1836.7|1855.05|1837.25|1854.45|1836.65|13
1649901230000|2022-04-14 01:53:50|1854.7|1836.9|1854.6|1836.8|1854.7|1836.9|1854.6|1836.8|4
1649901240000|2022-04-14 01:54:00|1854.66|1836.86|1854.6|1836.8|1854.72|1836.92|1854.6|1836.8|11
1649901250000|2022-04-14 01:54:10|1854.55|1836.75|1854.55|1836.75|1854.62|1836.82|1854.44|1836.64|11
1649901260000|2022-04-14 01:54:20|1854.44|1836.64|1854.75|1836.95|1854.85|1837.05|1854.44|1836.64|14
1649901270000|2022-04-14 01:54:30|1854.78|1836.98|1854.65|1836.85|1854.87|1837.07|1854.5|1836.7|14
1649901280000|2022-04-14 01:54:40|1854.8|1837|1854.75|1836.95|1854.9|1837.1|1854.7|1836.9|10
1649901290000|2022-04-14 01:54:50|1854.7|1836.9|1853.86|1836.06|1854.75|1836.95|1853.78|1835.98|17
1649901300000|2022-04-14 01:55:00|1853.97|1836.17|1855.11|1837.31|1855.11|1837.31|1853.5|1835.7|17
1649901310000|2022-04-14 01:55:10|1855.06|1837.26|1854.7|1836.9|1855.18|1837.38|1854.55|1836.75|15
1649901320000|2022-04-14 01:55:20|1854.55|1836.75|1854.73|1836.93|1854.73|1836.93|1854.55|1836.75|3
1649901330000|2022-04-14 01:55:30|1854.76|1836.96|1854.9|1837.1|1854.9|1837.1|1854.6|1836.8|5
1649901340000|2022-04-14 01:55:40|1854.85|1837.05|1854.9|1837.1|1854.94|1837.14|1854.75|1836.95|5
1649901350000|2022-04-14 01:55:50|1854.91|1837.11|1855.65|1837.85|1855.65|1837.85|1854.91|1837.11|13
1649901360000|2022-04-14 01:56:00|1855.7|1837.9|1855.6|1837.8|1855.7|1837.9|1855.59|1837.79|5
1649901370000|2022-04-14 01:56:10|1855.59|1837.79|1856.4|1838.6|1856.4|1838.6|1855.59|1837.79|8
1649901380000|2022-04-14 01:56:20|1856.36|1838.56|1856.47|1838.67|1856.51|1838.71|1856.36|1838.56|5
1649901390000|2022-04-14 01:56:30|1856.32|1838.52|1856.4|1838.6|1856.4|1838.6|1856.32|1838.52|2
1649901400000|2022-04-14 01:56:40|1856.18|1838.38|1856.4|1838.6|1856.66|1838.86|1856.18|1838.38|8
1649901410000|2022-04-14 01:56:50|1856.35|1838.55|1855.69|1837.89|1856.44|1838.64|1855.69|1837.89|10
1649901420000|2022-04-14 01:57:00|1855.76|1837.96|1856.4|1838.6|1856.4|1838.6|1855.76|1837.96|7
1649901430000|2022-04-14 01:57:10|1856.65|1838.85|1856.4|1838.6|1856.7|1838.9|1856.4|1838.6|4
1649901440000|2022-04-14 01:57:20|1856.8|1839|1856.75|1838.95|1856.9|1839.1|1856.39|1838.59|9
1649901450000|2022-04-14 01:57:30|1856.7|1838.9|1856.7|1838.9|1856.7|1838.9|1856.65|1838.85|3
1649901460000|2022-04-14 01:57:40|1856.43|1838.63|1855.7|1837.9|1856.43|1838.63|1855.7|1837.9|4
1649901470000|2022-04-14 01:57:50|1855.75|1837.95|1855.58|1837.78|1855.81|1838.01|1855.57|1837.77|12
1649901480000|2022-04-14 01:58:00|1855.64|1837.84|1855.62|1837.82|1855.64|1837.84|1855.5|1837.7|8
1649901490000|2022-04-14 01:58:10|1855.56|1837.76|1855.75|1837.95|1855.75|1837.95|1855.07|1837.27|16
1649901500000|2022-04-14 01:58:20|1855.6|1837.8|1855.49|1837.69|1855.6|1837.8|1855.49|1837.69|7
1649901510000|2022-04-14 01:58:30|1855.51|1837.71|1854.78|1836.98|1855.51|1837.71|1854.78|1836.98|9
1649901520000|2022-04-14 01:58:40|1854.73|1836.93|1855.43|1837.63|1855.44|1837.64|1854.73|1836.93|15
1649901530000|2022-04-14 01:58:50|1855.46|1837.66|1855.6|1837.8|1855.7|1837.9|1855.46|1837.66|13
1649901540000|2022-04-14 01:59:00|1855.56|1837.76|1855.26|1837.46|1855.8|1838|1855.24|1837.44|15
1649901550000|2022-04-14 01:59:10|1854.76|1836.96|1855.17|1837.37|1855.37|1837.57|1854.75|1836.95|12
1649901560000|2022-04-14 01:59:20|1855.15|1837.35|1855.8|1838|1855.98|1838.18|1855.13|1837.33|20
1649901570000|2022-04-14 01:59:30|1855.65|1837.85|1855.57|1837.77|1855.85|1838.05|1855.56|1837.76|16
1649901580000|2022-04-14 01:59:40|1855.63|1837.83|1855.5|1837.7|1855.75|1837.95|1855.49|1837.69|8
1649901590000|2022-04-14 01:59:50|1855.51|1837.71|1854.75|1836.95|1855.58|1837.78|1854.57|1836.77|13
1649901600000|2022-04-14 02:00:00|1854.82|1837.02|1853.51|1835.71|1854.83|1837.03|1853.51|1835.71|24
1649901610000|2022-04-14 02:00:10|1853.57|1835.77|1853.38|1835.58|1853.65|1835.85|1852.73|1834.93|28
1649901620000|2022-04-14 02:00:20|1853.23|1835.43|1853.55|1835.75|1853.55|1835.75|1853.15|1835.35|11
1649901630000|2022-04-14 02:00:30|1853.54|1835.74|1852.83|1835.03|1853.55|1835.75|1852.83|1835.03|14
1649901640000|2022-04-14 02:00:40|1852.68|1834.88|1852.63|1834.83|1852.81|1835.01|1852.63|1834.83|21
1649901650000|2022-04-14 02:00:50|1852.6|1834.8|1852.49|1834.69|1852.65|1834.85|1852.49|1834.69|12
1649901660000|2022-04-14 02:01:00|1852.55|1834.75|1852.31|1834.51|1852.55|1834.75|1852.31|1834.51|8
1649901670000|2022-04-14 02:01:10|1852.3|1834.5|1852.36|1834.56|1852.49|1834.69|1852.3|1834.5|9
1649901680000|2022-04-14 02:01:20|1852.32|1834.52|1852.4|1834.6|1852.4|1834.6|1852.2|1834.4|7
1649901690000|2022-04-14 02:01:30|1852.2|1834.4|1851.59|1833.79|1852.2|1834.4|1851.59|1833.79|6
1649901700000|2022-04-14 02:01:40|1851.55|1833.75|1851.98|1834.18|1851.98|1834.18|1851.55|1833.75|5
1649901710000|2022-04-14 02:01:50|1851.48|1833.68|1851.55|1833.75|1851.75|1833.95|1851.45|1833.65|4
1649901720000|2022-04-14 02:02:00|1851.63|1833.83|1852.07|1834.27|1852.55|1834.75|1851.63|1833.83|25
1649901730000|2022-04-14 02:02:10|1852.05|1834.25|1852.81|1835.01|1852.81|1835.01|1852.05|1834.25|19
1649901740000|2022-04-14 02:02:20|1852.8|1835|1852.66|1834.86|1852.81|1835.01|1852.66|1834.86|12
1649901750000|2022-04-14 02:02:30|1852.65|1834.85|1852.64|1834.84|1852.83|1835.03|1852|1834.2|24
1649901760000|2022-04-14 02:02:40|1852.63|1834.83|1852.72|1834.92|1852.72|1834.92|1852.55|1834.75|9
1649901770000|2022-04-14 02:02:50|1852.7|1834.9|1852.78|1834.98|1852.88|1835.08|1852.51|1834.71|21
1649901780000|2022-04-14 02:03:00|1852.77|1834.97|1852.51|1834.71|1853.01|1835.21|1852.51|1834.71|8
1649901790000|2022-04-14 02:03:10|1852.53|1834.73|1852.73|1834.93|1852.76|1834.96|1852.5|1834.7|11
1649901800000|2022-04-14 02:03:20|1852.7|1834.9|1852.01|1834.21|1852.81|1835.01|1851.93|1834.13|11
1649901810000|2022-04-14 02:03:30|1851.96|1834.16|1851.96|1834.16|1851.96|1834.16|1851.96|1834.16|1
1649901820000|2022-04-14 02:03:40|1851.99|1834.19|1852.01|1834.21|1852.05|1834.25|1851.94|1834.14|5
1649901830000|2022-04-14 02:03:50|1851.99|1834.19|1851.98|1834.18|1852.06|1834.26|1851.96|1834.16|7
1649901840000|2022-04-14 02:04:00|1851.97|1834.17|1851.69|1833.89|1851.97|1834.17|1851.69|1833.89|7
1649901850000|2022-04-14 02:04:10|1851.7|1833.9|1851.95|1834.15|1852.1|1834.3|1851.7|1833.9|10
1649901860000|2022-04-14 02:04:20|1851.86|1834.06|1851.88|1834.08|1851.88|1834.08|1851.86|1834.06|2
1649901870000|2022-04-14 02:04:30|1851.9|1834.1|1852.55|1834.75|1852.68|1834.88|1851.9|1834.1|12
1649901880000|2022-04-14 02:04:40|1852.52|1834.72|1852.55|1834.75|1852.66|1834.86|1852.52|1834.72|4
1649901890000|2022-04-14 02:04:50|1852.66|1834.86|1852.55|1834.75|1852.7|1834.9|1852.55|1834.75|5
1649901900000|2022-04-14 02:05:00|1852.54|1834.74|1852.55|1834.75|1852.55|1834.75|1852.54|1834.74|2
1649901910000|2022-04-14 02:05:10|1852.52|1834.72|1852.55|1834.75|1852.55|1834.75|1852.52|1834.72|2
1649901920000|2022-04-14 02:05:20|1852.5|1834.7|1852.1|1834.3|1852.5|1834.7|1852.1|1834.3|5
1649901930000|2022-04-14 02:05:30|1852.01|1834.21|1851.93|1834.13|1852.03|1834.23|1851.93|1834.13|4
1649901940000|2022-04-14 02:05:40|1851.96|1834.16|1852.08|1834.28|1852.08|1834.28|1851.92|1834.12|8
1649901950000|2022-04-14 02:05:50|1851.91|1834.11|1851.74|1833.94|1851.91|1834.11|1851.28|1833.48|10
1649901960000|2022-04-14 02:06:00|1851.78|1833.98|1851.64|1833.84|1851.85|1834.05|1851.59|1833.79|11
1649901970000|2022-04-14 02:06:10|1851.6|1833.8|1851.28|1833.48|1851.6|1833.8|1851.27|1833.47|7
1649901980000|2022-04-14 02:06:20|1851.26|1833.46|1851.3|1833.5|1851.3|1833.5|1851.23|1833.43|4
1649901990000|2022-04-14 02:06:30|1851.36|1833.56|1851.13|1833.33|1851.36|1833.56|1850.68|1832.88|15
1649902000000|2022-04-14 02:06:40|1851.11|1833.31|1850.95|1833.15|1851.11|1833.31|1850.65|1832.85|6
1649902010000|2022-04-14 02:06:50|1850.71|1832.91|1850.85|1833.05|1850.95|1833.15|1850.55|1832.75|19
1649902020000|2022-04-14 02:07:00|1850.83|1833.03|1851.37|1833.57|1851.65|1833.85|1850.74|1832.94|23
1649902030000|2022-04-14 02:07:10|1851.42|1833.62|1851.34|1833.54|1851.42|1833.62|1851.34|1833.54|4
1649902040000|2022-04-14 02:07:20|1851.33|1833.53|1851.33|1833.53|1851.33|1833.53|1851.33|1833.53|1
1649902050000|2022-04-14 02:07:30|1851.32|1833.52|1850.96|1833.16|1851.55|1833.75|1850.95|1833.15|15
1649902060000|2022-04-14 02:07:40|1850.94|1833.14|1850.78|1832.98|1851.17|1833.37|1850.78|1832.98|16
1649902070000|2022-04-14 02:07:50|1850.75|1832.95|1849.52|1831.72|1850.75|1832.95|1849.5|1831.7|15
1649902080000|2022-04-14 02:08:00|1849.58|1831.78|1849.69|1831.89|1849.74|1831.94|1849.57|1831.77|13
1649902090000|2022-04-14 02:08:10|1849.65|1831.85|1850.84|1833.04|1850.93|1833.13|1849.58|1831.78|26
1649902100000|2022-04-14 02:08:20|1850.9|1833.1|1850.63|1832.83|1851.15|1833.35|1850.6|1832.8|16
1649902110000|2022-04-14 02:08:30|1850.64|1832.84|1850.71|1832.91|1850.71|1832.91|1850.61|1832.81|14
1649902120000|2022-04-14 02:08:40|1850.69|1832.89|1850.83|1833.03|1851.08|1833.28|1850.66|1832.86|13
1649902130000|2022-04-14 02:08:50|1850.84|1833.04|1850.91|1833.11|1850.93|1833.13|1850.83|1833.03|10
1649902140000|2022-04-14 02:09:00|1851.01|1833.21|1850.82|1833.02|1851.01|1833.21|1850.82|1833.02|8
1649902150000|2022-04-14 02:09:10|1850.89|1833.09|1850.91|1833.11|1851.04|1833.24|1850.79|1832.99|17
1649902160000|2022-04-14 02:09:20|1850.92|1833.12|1850.91|1833.11|1850.92|1833.12|1850.82|1833.02|6
1649902170000|2022-04-14 02:09:30|1850.92|1833.12|1850.75|1832.95|1851.04|1833.24|1850.73|1832.93|16
1649902180000|2022-04-14 02:09:40|1850.8|1833|1850.87|1833.07|1850.91|1833.11|1850.78|1832.98|14
1649902190000|2022-04-14 02:09:50|1850.79|1832.99|1850.95|1833.15|1850.95|1833.15|1850.79|1832.99|9
1649902200000|2022-04-14 02:10:00|1850.96|1833.16|1850.8|1833|1851|1833.2|1850.8|1833|19
1649902210000|2022-04-14 02:10:10|1850.82|1833.02|1850.96|1833.16|1850.96|1833.16|1850.82|1833.02|13
1649902220000|2022-04-14 02:10:20|1850.91|1833.11|1851.4|1833.6|1851.77|1833.97|1850.77|1832.97|15
1649902230000|2022-04-14 02:10:30|1851.44|1833.64|1851.44|1833.64|1851.44|1833.64|1851.44|1833.64|1
1649902240000|2022-04-14 02:10:40|1851.4|1833.6|1850.9|1833.1|1851.46|1833.66|1850.83|1833.03|7
1649902250000|2022-04-14 02:10:50|1850.83|1833.03|1850.64|1832.84|1850.83|1833.03|1850.64|1832.84|5
1649902260000|2022-04-14 02:11:00|1850.65|1832.85|1850.73|1832.93|1851.09|1833.29|1850.65|1832.85|19
1649902270000|2022-04-14 02:11:10|1850.78|1832.98|1851.8|1834|1851.8|1834|1850.78|1832.98|8
1649902280000|2022-04-14 02:11:20|1851.91|1834.11|1852.42|1834.62|1852.46|1834.66|1851.8|1834|14
1649902290000|2022-04-14 02:11:30|1852.51|1834.71|1852.76|1834.96|1852.85|1835.05|1852.42|1834.62|12
1649902300000|2022-04-14 02:11:40|1852.86|1835.06|1852.58|1834.78|1852.86|1835.06|1852.58|1834.78|11
1649902310000|2022-04-14 02:11:50|1852.66|1834.86|1852.64|1834.84|1852.68|1834.88|1852.59|1834.79|8
1649902320000|2022-04-14 02:12:00|1852.65|1834.85|1852.74|1834.94|1852.89|1835.09|1852.65|1834.85|11
1649902330000|2022-04-14 02:12:10|1852.73|1834.93|1852.65|1834.85|1852.73|1834.93|1852.61|1834.81|8
1649902340000|2022-04-14 02:12:20|1852.66|1834.86|1853.4|1835.6|1853.4|1835.6|1852.55|1834.75|8
1649902350000|2022-04-14 02:12:30|1853.29|1835.49|1853.06|1835.26|1853.29|1835.49|1852.99|1835.19|7
1649902360000|2022-04-14 02:12:40|1853.05|1835.25|1853.4|1835.6|1853.4|1835.6|1853.05|1835.25|6
1649902370000|2022-04-14 02:12:50|1853.37|1835.57|1853.44|1835.64|1853.57|1835.77|1853.36|1835.56|9
1649902380000|2022-04-14 02:13:00|1853.39|1835.59|1853.4|1835.6|1853.57|1835.77|1853.39|1835.59|9
1649902390000|2022-04-14 02:13:10|1853.3|1835.5|1853.85|1836.05|1854|1836.2|1853.3|1835.5|5
1649902400000|2022-04-14 02:13:20|1853.68|1835.88|1853.8|1836|1853.8|1836|1853.58|1835.78|5
1649902410000|2022-04-14 02:13:30|1853.15|1835.35|1854|1836.2|1854|1836.2|1853.15|1835.35|4
1649902420000|2022-04-14 02:13:40|1853.86|1836.06|1853.95|1836.15|1854|1836.2|1853.86|1836.06|6
1649902430000|2022-04-14 02:13:50|1853.75|1835.95|1854.01|1836.21|1854.12|1836.32|1853.75|1835.95|9
1649902440000|2022-04-14 02:14:00|1853.91|1836.11|1853.88|1836.08|1854.25|1836.45|1853.55|1835.75|9
1649902450000|2022-04-14 02:14:10|1853.83|1836.03|1853.57|1835.77|1853.88|1836.08|1853.57|1835.77|4
1649902460000|2022-04-14 02:14:20|1853.55|1835.75|1853.36|1835.56|1853.55|1835.75|1853.36|1835.56|7
1649902470000|2022-04-14 02:14:30|1853.1|1835.3|1852.38|1834.58|1853.1|1835.3|1852.38|1834.58|10
1649902480000|2022-04-14 02:14:40|1852.33|1834.53|1852.32|1834.52|1852.5|1834.7|1852.32|1834.52|10
1649902490000|2022-04-14 02:14:50|1852.45|1834.65|1852.32|1834.52|1852.45|1834.65|1852.32|1834.52|2
1649902500000|2022-04-14 02:15:00|1851.43|1833.63|1850.64|1832.84|1851.43|1833.63|1850.55|1832.75|12
1649902510000|2022-04-14 02:15:10|1850.68|1832.88|1850.59|1832.79|1850.7|1832.9|1850.56|1832.76|10
1649902520000|2022-04-14 02:15:20|1850.57|1832.77|1851.34|1833.54|1851.34|1833.54|1850.57|1832.77|16
1649902530000|2022-04-14 02:15:30|1851.32|1833.52|1851.67|1833.87|1851.81|1834.01|1851.32|1833.52|21
1649902540000|2022-04-14 02:15:40|1851.79|1833.99|1851.66|1833.86|1851.79|1833.99|1851.63|1833.83|7
1649902550000|2022-04-14 02:15:50|1851.64|1833.84|1851.68|1833.88|1851.74|1833.94|1851.54|1833.74|18
1649902560000|2022-04-14 02:16:00|1851.82|1834.02|1851.65|1833.85|1851.82|1834.02|1851.65|1833.85|6
1649902570000|2022-04-14 02:16:10|1851.73|1833.93|1850.95|1833.15|1851.73|1833.93|1850.89|1833.09|14
1649902580000|2022-04-14 02:16:20|1850.75|1832.95|1850.67|1832.87|1850.87|1833.07|1850.67|1832.87|6
1649902590000|2022-04-14 02:16:30|1850.6|1832.8|1850.68|1832.88|1850.85|1833.05|1850.6|1832.8|9
1649902600000|2022-04-14 02:16:40|1850.66|1832.86|1850.51|1832.71|1850.66|1832.86|1850.43|1832.63|17
1649902610000|2022-04-14 02:16:50|1850.64|1832.84|1850.61|1832.81|1850.73|1832.93|1850.51|1832.71|19
1649902620000|2022-04-14 02:17:00|1850.63|1832.83|1850.48|1832.68|1850.78|1832.98|1850.38|1832.58|18
1649902630000|2022-04-14 02:17:10|1850.47|1832.67|1850.53|1832.73|1850.67|1832.87|1850.47|1832.67|11
1649902640000|2022-04-14 02:17:20|1850.51|1832.71|1849.42|1831.62|1850.63|1832.83|1849.42|1831.62|16
1649902650000|2022-04-14 02:17:30|1849.36|1831.56|1848.32|1830.52|1849.36|1831.56|1848.25|1830.45|20
1649902660000|2022-04-14 02:17:40|1848.36|1830.56|1849.66|1831.86|1849.66|1831.86|1848.32|1830.52|18
1649902670000|2022-04-14 02:17:50|1849.54|1831.74|1849.51|1831.71|1849.54|1831.74|1849.33|1831.53|6
1649902680000|2022-04-14 02:18:00|1849.5|1831.7|1849.12|1831.32|1849.6|1831.8|1849.12|1831.32|8
1649902690000|2022-04-14 02:18:10|1848.62|1830.82|1848.65|1830.85|1848.68|1830.88|1848.5|1830.7|7
1649902700000|2022-04-14 02:18:20|1848.72|1830.92|1848.71|1830.91|1848.84|1831.04|1848.7|1830.9|10
1649902710000|2022-04-14 02:18:30|1848.68|1830.88|1848.64|1830.84|1849.57|1831.77|1848.6|1830.8|21
1649902720000|2022-04-14 02:18:40|1849.02|1831.22|1848.65|1830.85|1849.06|1831.26|1848.65|1830.85|6
1649902730000|2022-04-14 02:18:50|1848.7|1830.9|1848.62|1830.82|1848.7|1830.9|1848.62|1830.82|4
1649902740000|2022-04-14 02:19:00|1848.64|1830.84|1849.39|1831.59|1849.39|1831.59|1848.64|1830.84|6
1649902750000|2022-04-14 02:19:10|1849.32|1831.52|1849.4|1831.6|1849.4|1831.6|1849.3|1831.5|3
1649902760000|2022-04-14 02:19:20|1849.32|1831.52|1849.4|1831.6|1849.4|1831.6|1849.32|1831.52|2
1649902770000|2022-04-14 02:19:30|1849.25|1831.45|1849.4|1831.6|1849.4|1831.6|1849.25|1831.45|2
1649902780000|2022-04-14 02:19:40|1849.26|1831.46|1849.6|1831.8|1849.6|1831.8|1849.26|1831.46|3
1649902790000|2022-04-14 02:19:50|1849.4|1831.6|1849.52|1831.72|1849.52|1831.72|1849.4|1831.6|4
1649902800000|2022-04-14 02:20:00|1849.4|1831.6|1849.52|1831.72|1849.52|1831.72|1849.28|1831.48|6
1649902810000|2022-04-14 02:20:10|1849.62|1831.82|1849.62|1831.82|1849.72|1831.92|1849.62|1831.82|6
1649902820000|2022-04-14 02:20:20|1849.56|1831.76|1849.56|1831.76|1849.56|1831.76|1849.56|1831.76|1
1649902830000|2022-04-14 02:20:30|1849.62|1831.82|1849.55|1831.75|1849.72|1831.92|1849.55|1831.75|10
1649902840000|2022-04-14 02:20:40|1849.72|1831.92|1849.57|1831.77|1849.9|1832.1|1849.44|1831.64|11
1649902850000|2022-04-14 02:20:50|1849.56|1831.76|1849.85|1832.05|1849.88|1832.08|1849.47|1831.67|10
1649902860000|2022-04-14 02:21:00|1849.88|1832.08|1849.78|1831.98|1849.95|1832.15|1849.78|1831.98|5
1649902870000|2022-04-14 02:21:10|1849.74|1831.94|1849.8|1832|1849.99|1832.19|1849.6|1831.8|11
1649902880000|2022-04-14 02:21:20|1849.81|1832.01|1849.66|1831.86|1850.11|1832.31|1849.66|1831.86|10
1649902890000|2022-04-14 02:21:30|1849.65|1831.85|1849.64|1831.84|1849.71|1831.91|1849.64|1831.84|4
1649902900000|2022-04-14 02:21:40|1849.65|1831.85|1849.71|1831.91|1849.85|1832.05|1849.64|1831.84|10
1649902910000|2022-04-14 02:21:50|1849.72|1831.92|1850.06|1832.26|1850.06|1832.26|1849.7|1831.9|5
1649902920000|2022-04-14 02:22:00|1849.72|1831.92|1849.73|1831.93|1849.8|1832|1849.55|1831.75|15
1649902930000|2022-04-14 02:22:10|1849.79|1831.99|1849.92|1832.12|1849.92|1832.12|1849.69|1831.89|10
1649902940000|2022-04-14 02:22:20|1849.75|1831.95|1849.82|1832.02|1849.92|1832.12|1849.59|1831.79|13
1649902950000|2022-04-14 02:22:30|1849.86|1832.06|1849.78|1831.98|1849.95|1832.15|1849.77|1831.97|12
1649902960000|2022-04-14 02:22:40|1849.8|1832|1849.8|1832|1850|1832.2|1849.65|1831.85|6
1649902970000|2022-04-14 02:22:50|1849.78|1831.98|1848.73|1830.93|1849.95|1832.15|1848.72|1830.92|9
1649902980000|2022-04-14 02:23:00|1848.75|1830.95|1849.65|1831.85|1849.72|1831.92|1848.69|1830.89|12
1649902990000|2022-04-14 02:23:10|1849.6|1831.8|1849.52|1831.72|1849.6|1831.8|1849.33|1831.53|7
1649903000000|2022-04-14 02:23:20|1849.51|1831.71|1849.53|1831.73|1849.78|1831.98|1849.4|1831.6|13
1649903010000|2022-04-14 02:23:30|1849.69|1831.89|1849.75|1831.95|1849.78|1831.98|1849.6|1831.8|8
1649903020000|2022-04-14 02:23:40|1849.73|1831.93|1849.8|1832|1849.8|1832|1849.61|1831.81|4
1649903030000|2022-04-14 02:23:50|1849.9|1832.1|1849.65|1831.85|1849.9|1832.1|1849.43|1831.63|10
1649903040000|2022-04-14 02:24:00|1849.73|1831.93|1850.43|1832.63|1850.71|1832.91|1849.63|1831.83|18
1649903050000|2022-04-14 02:24:10|1850.33|1832.53|1849.68|1831.88|1850.36|1832.56|1849.67|1831.87|12
1649903060000|2022-04-14 02:24:20|1849.8|1832|1849.69|1831.89|1849.8|1832|1849.65|1831.85|6
1649903070000|2022-04-14 02:24:30|1849.65|1831.85|1849.66|1831.86|1849.75|1831.95|1849.63|1831.83|8
1649903080000|2022-04-14 02:24:40|1849.65|1831.85|1849.61|1831.81|1849.97|1832.17|1849.61|1831.81|7
1649903090000|2022-04-14 02:24:50|1849.63|1831.83|1849.61|1831.81|1849.93|1832.13|1849.59|1831.79|10
1649903100000|2022-04-14 02:25:00|1849.73|1831.93|1850.39|1832.59|1850.39|1832.59|1849.53|1831.73|14
1649903110000|2022-04-14 02:25:10|1850.51|1832.71|1850.58|1832.78|1850.94|1833.14|1850.36|1832.56|17
1649903120000|2022-04-14 02:25:20|1850.6|1832.8|1850.4|1832.6|1850.81|1833.01|1850.4|1832.6|17
1649903130000|2022-04-14 02:25:30|1850.58|1832.78|1850.42|1832.62|1850.85|1833.05|1850.35|1832.55|17
1649903140000|2022-04-14 02:25:40|1850.44|1832.64|1850.45|1832.65|1850.62|1832.82|1850.42|1832.62|9
1649903150000|2022-04-14 02:25:50|1850.42|1832.62|1850.53|1832.73|1850.53|1832.73|1850.1|1832.3|11
1649903160000|2022-04-14 02:26:00|1850.35|1832.55|1850.12|1832.32|1850.53|1832.73|1850.12|1832.32|7
1649903170000|2022-04-14 02:26:10|1850.02|1832.22|1849.85|1832.05|1850.12|1832.32|1849.55|1831.75|7
1649903180000|2022-04-14 02:26:20|1849.62|1831.82|1848.55|1830.75|1849.65|1831.85|1848.55|1830.75|6
1649903190000|2022-04-14 02:26:30|1848.42|1830.62|1848.24|1830.44|1848.48|1830.68|1848.16|1830.36|14
1649903200000|2022-04-14 02:26:40|1848.23|1830.43|1848.5|1830.7|1848.56|1830.76|1848.12|1830.32|22
1649903210000|2022-04-14 02:26:50|1848.44|1830.64|1848.54|1830.74|1848.54|1830.74|1848.39|1830.59|6
1649903220000|2022-04-14 02:27:00|1848.69|1830.89|1847.5|1829.7|1848.69|1830.89|1847.5|1829.7|8
1649903230000|2022-04-14 02:27:10|1847.63|1829.83|1847.51|1829.71|1847.63|1829.83|1847.45|1829.65|7
1649903240000|2022-04-14 02:27:20|1847.41|1829.61|1847.33|1829.53|1847.51|1829.71|1847.33|1829.53|8
1649903250000|2022-04-14 02:27:30|1846.95|1829.15|1846.95|1829.15|1846.95|1829.15|1846.95|1829.15|1
1649903260000|2022-04-14 02:27:40|1846.88|1829.08|1846.83|1829.03|1846.88|1829.08|1846.76|1828.96|6
1649903270000|2022-04-14 02:27:50|1846.87|1829.07|1847.26|1829.46|1847.28|1829.48|1846.87|1829.07|10
1649903280000|2022-04-14 02:28:00|1846.95|1829.15|1847.22|1829.42|1847.22|1829.42|1846.87|1829.07|7
1649903290000|2022-04-14 02:28:10|1847.19|1829.39|1846.95|1829.15|1847.19|1829.39|1846.91|1829.11|7
1649903300000|2022-04-14 02:28:20|1847.02|1829.22|1847.66|1829.86|1847.75|1829.95|1847.02|1829.22|18
1649903310000|2022-04-14 02:28:30|1847.71|1829.91|1847.65|1829.85|1848.1|1830.3|1847.59|1829.79|13
1649903320000|2022-04-14 02:28:40|1847.66|1829.86|1847.93|1830.13|1848.27|1830.47|1847.55|1829.75|14
1649903330000|2022-04-14 02:28:50|1847.78|1829.98|1847.87|1830.07|1847.87|1830.07|1847.78|1829.98|2
1649903340000|2022-04-14 02:29:00|1848.37|1830.57|1848.4|1830.6|1848.4|1830.6|1847.88|1830.08|6
1649903350000|2022-04-14 02:29:10|1848.39|1830.59|1848.39|1830.59|1848.39|1830.59|1848.24|1830.44|3
1649903360000|2022-04-14 02:29:20|1848.54|1830.74|1848.6|1830.8|1848.6|1830.8|1848.54|1830.74|2
1649903370000|2022-04-14 02:29:30|1848.7|1830.9|1848.75|1830.95|1848.75|1830.95|1848.65|1830.85|5
1649903380000|2022-04-14 02:29:40|1848.77|1830.97|1848.8|1831|1848.8|1831|1848.75|1830.95|4
1649903400000|2022-04-14 02:30:00|1848.9|1831.1|1847.82|1830.02|1848.9|1831.1|1847.79|1829.99|10
1649903410000|2022-04-14 02:30:10|1847.7|1829.9|1848.95|1831.15|1849.23|1831.43|1847.67|1829.87|17
1649903420000|2022-04-14 02:30:20|1849|1831.2|1849.7|1831.9|1849.95|1832.15|1849|1831.2|11
1649903430000|2022-04-14 02:30:30|1849.55|1831.75|1849.57|1831.77|1849.65|1831.85|1849.55|1831.75|10
1649903440000|2022-04-14 02:30:40|1849.6|1831.8|1849.75|1831.95|1849.75|1831.95|1849.56|1831.76|7
1649903450000|2022-04-14 02:30:50|1849.71|1831.91|1849.76|1831.96|1849.78|1831.98|1849.69|1831.89|11
1649903460000|2022-04-14 02:31:00|1849.71|1831.91|1848.62|1830.82|1849.71|1831.91|1848.18|1830.38|23
1649903470000|2022-04-14 02:31:10|1848.55|1830.75|1850.4|1832.6|1850.52|1832.72|1848.55|1830.75|25
1649903480000|2022-04-14 02:31:20|1850.42|1832.62|1850.14|1832.34|1850.45|1832.65|1850.14|1832.34|17
1649903490000|2022-04-14 02:31:30|1850.28|1832.48|1849.5|1831.7|1850.28|1832.48|1849.5|1831.7|7
1649903500000|2022-04-14 02:31:40|1849.58|1831.78|1849.37|1831.57|1849.7|1831.9|1849.37|1831.57|9
1649903510000|2022-04-14 02:31:50|1849.55|1831.75|1849.52|1831.72|1849.62|1831.82|1849.33|1831.53|19
1649903520000|2022-04-14 02:32:00|1849.55|1831.75|1849.9|1832.1|1849.92|1832.12|1849.55|1831.75|19
1649903530000|2022-04-14 02:32:10|1849.75|1831.95|1849.72|1831.92|1849.85|1832.05|1849.55|1831.75|18
1649903540000|2022-04-14 02:32:20|1849.55|1831.75|1849.63|1831.83|1849.8|1832|1849.55|1831.75|8
1649903550000|2022-04-14 02:32:30|1849.68|1831.88|1849.68|1831.88|1849.83|1832.03|1849.68|1831.88|7
1649903560000|2022-04-14 02:32:40|1849.7|1831.9|1849.72|1831.92|1849.81|1832.01|1849.68|1831.88|5
1649903570000|2022-04-14 02:32:50|1849.68|1831.88|1850.53|1832.73|1850.53|1832.73|1849.61|1831.81|7
1649903580000|2022-04-14 02:33:00|1850.51|1832.71|1849.97|1832.17|1850.51|1832.71|1849.29|1831.49|20
1649903590000|2022-04-14 02:33:10|1849.48|1831.68|1848.4|1830.6|1849.6|1831.8|1848.31|1830.51|17
1649903600000|2022-04-14 02:33:20|1848.46|1830.66|1848.44|1830.64|1848.46|1830.66|1848.44|1830.64|2
1649903610000|2022-04-14 02:33:30|1848.04|1830.24|1848.09|1830.29|1848.1|1830.3|1848|1830.2|9
1649903620000|2022-04-14 02:33:40|1848.1|1830.3|1847.59|1829.79|1848.2|1830.4|1847.59|1829.79|8
1649903630000|2022-04-14 02:33:50|1848.05|1830.25|1847.8|1830|1848.25|1830.45|1847.76|1829.96|7
1649903640000|2022-04-14 02:34:00|1847.77|1829.97|1848.25|1830.45|1848.25|1830.45|1847.77|1829.97|3
1649903650000|2022-04-14 02:34:10|1848.22|1830.42|1846.99|1829.19|1848.25|1830.45|1846.99|1829.19|15
1649903660000|2022-04-14 02:34:20|1847.01|1829.21|1847.93|1830.13|1847.93|1830.13|1847.01|1829.21|10
1649903670000|2022-04-14 02:34:30|1848.04|1830.24|1848.9|1831.1|1849.55|1831.75|1848.04|1830.24|9
1649903680000|2022-04-14 02:34:40|1848.87|1831.07|1848.4|1830.6|1848.87|1831.07|1848.4|1830.6|6
1649903690000|2022-04-14 02:34:50|1848.39|1830.59|1848.23|1830.43|1848.39|1830.59|1847.85|1830.05|15
1649903700000|2022-04-14 02:35:00|1848.15|1830.35|1847.9|1830.1|1848.23|1830.43|1847.9|1830.1|9
1649903710000|2022-04-14 02:35:10|1848.23|1830.43|1848.15|1830.35|1848.23|1830.43|1848.03|1830.23|8
1649903720000|2022-04-14 02:35:20|1847.65|1829.85|1847.67|1829.87|1847.73|1829.93|1847.52|1829.72|16
1649903730000|2022-04-14 02:35:30|1847.65|1829.85|1847.5|1829.7|1847.65|1829.85|1847.37|1829.57|8
1649903740000|2022-04-14 02:35:40|1847.52|1829.72|1847.47|1829.67|1847.62|1829.82|1847.28|1829.48|6
1649903750000|2022-04-14 02:35:50|1847.62|1829.82|1847.41|1829.61|1847.68|1829.88|1847.41|1829.61|14
1649903760000|2022-04-14 02:36:00|1847.46|1829.66|1847.64|1829.84|1847.64|1829.84|1846.4|1828.6|19
1649903770000|2022-04-14 02:36:10|1847.67|1829.87|1848.4|1830.6|1849.05|1831.25|1847.58|1829.78|23
1649903780000|2022-04-14 02:36:20|1848.33|1830.53|1848.39|1830.59|1848.4|1830.6|1848.33|1830.53|4
1649903790000|2022-04-14 02:36:30|1848.28|1830.48|1848.38|1830.58|1848.38|1830.58|1848.28|1830.48|2
1649903800000|2022-04-14 02:36:40|1848.39|1830.59|1848.38|1830.58|1848.39|1830.59|1848.38|1830.58|2
1649903810000|2022-04-14 02:36:50|1848.03|1830.23|1848.03|1830.23|1848.04|1830.24|1848.03|1830.23|3
1649903820000|2022-04-14 02:37:00|1848|1830.2|1848.15|1830.35|1848.2|1830.4|1848|1830.2|4
1649903830000|2022-04-14 02:37:10|1848.12|1830.32|1848.76|1830.96|1848.94|1831.14|1848.12|1830.32|18
1649903840000|2022-04-14 02:37:20|1848.74|1830.94|1848.57|1830.77|1848.77|1830.97|1848.45|1830.65|9
1649903850000|2022-04-14 02:37:30|1848.47|1830.67|1848.29|1830.49|1848.6|1830.8|1847.59|1829.79|20
1649903860000|2022-04-14 02:37:40|1848|1830.2|1848.38|1830.58|1848.4|1830.6|1848|1830.2|13
1649903870000|2022-04-14 02:37:50|1848.35|1830.55|1848.52|1830.72|1848.6|1830.8|1848.35|1830.55|6
1649903880000|2022-04-14 02:38:00|1848.6|1830.8|1849.4|1831.6|1849.6|1831.8|1848.56|1830.76|19
1649903890000|2022-04-14 02:38:10|1849.46|1831.66|1849.5|1831.7|1849.53|1831.73|1849.08|1831.28|25
1649903900000|2022-04-14 02:38:20|1849.51|1831.71|1850.29|1832.49|1850.4|1832.6|1849.51|1831.71|18
1649903910000|2022-04-14 02:38:30|1850.28|1832.48|1851.48|1833.68|1851.48|1833.68|1850.28|1832.48|14
1649903920000|2022-04-14 02:38:40|1851.5|1833.7|1850.54|1832.74|1851.53|1833.73|1850.54|1832.74|16
1649903930000|2022-04-14 02:38:50|1850.62|1832.82|1849.73|1831.93|1850.79|1832.99|1849.65|1831.85|18
1649903940000|2022-04-14 02:39:00|1849.75|1831.95|1850.32|1832.52|1850.36|1832.56|1849.75|1831.95|20
1649903950000|2022-04-14 02:39:10|1850.31|1832.51|1850.55|1832.75|1850.55|1832.75|1850.24|1832.44|22
1649903960000|2022-04-14 02:39:20|1850.62|1832.82|1850.4|1832.6|1850.77|1832.97|1850.4|1832.6|10
1649903970000|2022-04-14 02:39:30|1850.42|1832.62|1850.4|1832.6|1850.42|1832.62|1850.4|1832.6|2
1649903980000|2022-04-14 02:39:40|1850.3|1832.5|1850.4|1832.6|1850.4|1832.6|1850.25|1832.45|5
1649904000000|2022-04-14 02:40:00|1850.14|1832.34|1850.14|1832.34|1850.14|1832.34|1850.14|1832.34|1
1649904010000|2022-04-14 02:40:10|1850.13|1832.33|1850.48|1832.68|1850.49|1832.69|1850.13|1832.33|5
1649904020000|2022-04-14 02:40:20|1850.4|1832.6|1850.15|1832.35|1850.4|1832.6|1850.15|1832.35|2
1649904040000|2022-04-14 02:40:40|1850.13|1832.33|1849.9|1832.1|1850.13|1832.33|1849.64|1831.84|22
1649904050000|2022-04-14 02:40:50|1850.03|1832.23|1850.01|1832.21|1850.08|1832.28|1849.99|1832.19|8
1649904060000|2022-04-14 02:41:00|1850|1832.2|1850.3|1832.5|1850.3|1832.5|1849.95|1832.15|17
1649904070000|2022-04-14 02:41:10|1850.29|1832.49|1850.33|1832.53|1850.45|1832.65|1850.29|1832.49|11
1649904080000|2022-04-14 02:41:20|1850.5|1832.7|1850.33|1832.53|1850.65|1832.85|1850.33|1832.53|7
1649904090000|2022-04-14 02:41:30|1850.4|1832.6|1850.38|1832.58|1850.4|1832.6|1850.32|1832.52|5
1649904100000|2022-04-14 02:41:40|1850.54|1832.74|1850.4|1832.6|1850.56|1832.76|1850.4|1832.6|8
1649904110000|2022-04-14 02:41:50|1850.46|1832.66|1850.5|1832.7|1850.5|1832.7|1850.33|1832.53|7
1649904120000|2022-04-14 02:42:00|1850.45|1832.65|1849.86|1832.06|1850.56|1832.76|1849.72|1831.92|12
1649904130000|2022-04-14 02:42:10|1849.85|1832.05|1849.66|1831.86|1850.03|1832.23|1849.6|1831.8|9
1649904140000|2022-04-14 02:42:20|1849.6|1831.8|1849.83|1832.03|1849.83|1832.03|1849.56|1831.76|7
1649904150000|2022-04-14 02:42:30|1849.86|1832.06|1849.83|1832.03|1849.86|1832.06|1849.73|1831.93|7
1649904160000|2022-04-14 02:42:40|1849.73|1831.93|1849.57|1831.77|1849.73|1831.93|1849.34|1831.54|16
1649904170000|2022-04-14 02:42:50|1849.56|1831.76|1849.8|1832|1849.92|1832.12|1849.55|1831.75|17
1649904180000|2022-04-14 02:43:00|1849.82|1832.02|1849.96|1832.16|1849.96|1832.16|1849.62|1831.82|12
1649904190000|2022-04-14 02:43:10|1849.89|1832.09|1849.91|1832.11|1849.91|1832.11|1849.71|1831.91|16
1649904200000|2022-04-14 02:43:20|1849.99|1832.19|1850.41|1832.61|1850.45|1832.65|1849.99|1832.19|20
1649904210000|2022-04-14 02:43:30|1850.31|1832.51|1850.35|1832.55|1850.42|1832.62|1850.3|1832.5|15
1649904220000|2022-04-14 02:43:40|1850.32|1832.52|1850.73|1832.93|1850.73|1832.93|1850.32|1832.52|8
1649904230000|2022-04-14 02:43:50|1850.6|1832.8|1850.56|1832.76|1850.73|1832.93|1850.55|1832.75|6
1649904240000|2022-04-14 02:44:00|1850.54|1832.74|1850.66|1832.86|1850.73|1832.93|1850.49|1832.69|10
1649904250000|2022-04-14 02:44:10|1850.64|1832.84|1850.04|1832.24|1850.64|1832.84|1849.78|1831.98|10
1649904260000|2022-04-14 02:44:20|1849.95|1832.15|1849.87|1832.07|1849.95|1832.15|1849.59|1831.79|12
1649904270000|2022-04-14 02:44:30|1850.3|1832.5|1850.64|1832.84|1850.96|1833.16|1849.75|1831.95|20
1649904280000|2022-04-14 02:44:40|1850.69|1832.89|1850.63|1832.83|1850.69|1832.89|1850.63|1832.83|7
1649904290000|2022-04-14 02:44:50|1850.69|1832.89|1850.74|1832.94|1850.74|1832.94|1850.63|1832.83|10
1649904300000|2022-04-14 02:45:00|1850.66|1832.86|1850.61|1832.81|1850.92|1833.12|1850.45|1832.65|23
1649904310000|2022-04-14 02:45:10|1850.57|1832.77|1850.78|1832.98|1850.78|1832.98|1850.51|1832.71|9
1649904320000|2022-04-14 02:45:20|1850.65|1832.85|1849.86|1832.06|1850.65|1832.85|1849.85|1832.05|15
1649904330000|2022-04-14 02:45:30|1849.84|1832.04|1849.37|1831.57|1849.84|1832.04|1849.35|1831.55|18
1649904340000|2022-04-14 02:45:40|1849.15|1831.35|1848.93|1831.13|1849.4|1831.6|1848.93|1831.13|18
1649904350000|2022-04-14 02:45:50|1848.7|1830.9|1848.97|1831.17|1849.16|1831.36|1848.48|1830.68|22
1649904360000|2022-04-14 02:46:00|1848.98|1831.18|1848.56|1830.76|1849.19|1831.39|1848.45|1830.65|18
1649904370000|2022-04-14 02:46:10|1848.47|1830.67|1848.6|1830.8|1848.8|1831|1848.47|1830.67|11
1649904380000|2022-04-14 02:46:20|1848.52|1830.72|1849.29|1831.49|1849.29|1831.49|1848.37|1830.57|14
1649904390000|2022-04-14 02:46:30|1849.18|1831.38|1850.37|1832.57|1850.37|1832.57|1849.18|1831.38|15
1649904400000|2022-04-14 02:46:40|1850.4|1832.6|1850.43|1832.63|1850.43|1832.63|1850.03|1832.23|11
1649904410000|2022-04-14 02:46:50|1850.45|1832.65|1850.43|1832.63|1850.45|1832.65|1850.35|1832.55|7
1649904420000|2022-04-14 02:47:00|1850.41|1832.61|1850.43|1832.63|1850.43|1832.63|1850.41|1832.61|2
1649904440000|2022-04-14 02:47:20|1850.15|1832.35|1850.2|1832.4|1850.2|1832.4|1850.15|1832.35|2
1649904450000|2022-04-14 02:47:30|1850.15|1832.35|1850.15|1832.35|1850.15|1832.35|1850.15|1832.35|1
1649904470000|2022-04-14 02:47:50|1850.1|1832.3|1850.1|1832.3|1850.1|1832.3|1850.1|1832.3|1
1649904480000|2022-04-14 02:48:00|1850.05|1832.25|1849.9|1832.1|1850.14|1832.34|1849.9|1832.1|6
1649904490000|2022-04-14 02:48:10|1849.37|1831.57|1849.48|1831.68|1849.48|1831.68|1849.37|1831.57|11
1649904500000|2022-04-14 02:48:20|1849.47|1831.67|1850.15|1832.35|1850.2|1832.4|1849.47|1831.67|10
1649904510000|2022-04-14 02:48:30|1850.2|1832.4|1850.2|1832.4|1850.2|1832.4|1850.2|1832.4|1
1649904520000|2022-04-14 02:48:40|1850.15|1832.35|1849.91|1832.11|1850.15|1832.35|1849.9|1832.1|6
1649904530000|2022-04-14 02:48:50|1849.9|1832.1|1849.47|1831.67|1850.06|1832.26|1849.47|1831.67|13
1649904540000|2022-04-14 02:49:00|1849.55|1831.75|1849.42|1831.62|1849.55|1831.75|1849.42|1831.62|3
1649904550000|2022-04-14 02:49:10|1849.39|1831.59|1848.62|1830.82|1849.44|1831.64|1848.61|1830.81|16
1649904560000|2022-04-14 02:49:20|1848.97|1831.17|1848.55|1830.75|1849.09|1831.29|1848.55|1830.75|13
1649904570000|2022-04-14 02:49:30|1848.54|1830.74|1848.4|1830.6|1848.55|1830.75|1848.4|1830.6|7
1649904580000|2022-04-14 02:49:40|1848.37|1830.57|1847.53|1829.73|1848.37|1830.57|1847.5|1829.7|10
1649904590000|2022-04-14 02:49:50|1847.48|1829.68|1846.5|1828.7|1847.48|1829.68|1846.5|1828.7|8
1649904600000|2022-04-14 02:50:00|1846.49|1828.69|1846.73|1828.93|1846.73|1828.93|1846.48|1828.68|10
1649904610000|2022-04-14 02:50:10|1846.63|1828.83|1847.35|1829.55|1847.4|1829.6|1846.63|1828.83|14
1649904620000|2022-04-14 02:50:20|1847.34|1829.54|1846.61|1828.81|1847.5|1829.7|1846.61|1828.81|12
1649904630000|2022-04-14 02:50:30|1846.5|1828.7|1846.55|1828.75|1846.55|1828.75|1846.5|1828.7|4
1649904640000|2022-04-14 02:50:40|1846.57|1828.77|1846.64|1828.84|1846.65|1828.85|1846.45|1828.65|5
1649904650000|2022-04-14 02:50:50|1846.63|1828.83|1846.76|1828.96|1846.78|1828.98|1846.63|1828.83|8
1649904670000|2022-04-14 02:51:10|1846.89|1829.09|1846.9|1829.1|1846.9|1829.1|1846.74|1828.94|10
1649904680000|2022-04-14 02:51:20|1847.2|1829.4|1847.14|1829.34|1847.2|1829.4|1847.14|1829.34|2
1649904690000|2022-04-14 02:51:30|1847.1|1829.3|1846.93|1829.13|1847.1|1829.3|1846.92|1829.12|5
1649904700000|2022-04-14 02:51:40|1847|1829.2|1846.45|1828.65|1847.14|1829.34|1846.42|1828.62|13
1649904710000|2022-04-14 02:51:50|1846.44|1828.64|1846.44|1828.64|1846.45|1828.65|1846.43|1828.63|10
1649904720000|2022-04-14 02:52:00|1846.45|1828.65|1846.85|1829.05|1846.85|1829.05|1846.31|1828.51|11
1649904730000|2022-04-14 02:52:10|1846.92|1829.12|1846.93|1829.13|1847|1829.2|1846.74|1828.94|12
1649904740000|2022-04-14 02:52:20|1846.94|1829.14|1846.77|1828.97|1846.94|1829.14|1846.71|1828.91|11
1649904750000|2022-04-14 02:52:30|1846.74|1828.94|1846.55|1828.75|1846.76|1828.96|1846.55|1828.75|6
1649904760000|2022-04-14 02:52:40|1846.5|1828.7|1845.48|1827.68|1846.5|1828.7|1844.96|1827.16|18
1649904770000|2022-04-14 02:52:50|1845.49|1827.69|1847.34|1829.54|1847.45|1829.65|1845.49|1827.69|31
1649904780000|2022-04-14 02:53:00|1847.45|1829.65|1846.55|1828.75|1847.45|1829.65|1846.55|1828.75|10
1649904790000|2022-04-14 02:53:10|1846.6|1828.8|1846.47|1828.67|1846.6|1828.8|1846.47|1828.67|3
1649904800000|2022-04-14 02:53:20|1846.48|1828.68|1846.42|1828.62|1846.48|1828.68|1846.4|1828.6|10
1649904810000|2022-04-14 02:53:30|1846.4|1828.6|1846.44|1828.64|1846.51|1828.71|1846.4|1828.6|14
1649904820000|2022-04-14 02:53:40|1846.46|1828.66|1846.46|1828.66|1846.46|1828.66|1846.44|1828.64|3
1649904830000|2022-04-14 02:53:50|1846.44|1828.64|1846.46|1828.66|1846.48|1828.68|1846.44|1828.64|4
1649904840000|2022-04-14 02:54:00|1846.5|1828.7|1846.4|1828.6|1846.55|1828.75|1846.39|1828.59|4
1649904850000|2022-04-14 02:54:10|1846.15|1828.35|1846.68|1828.88|1846.8|1829|1846.12|1828.32|9
1649904860000|2022-04-14 02:54:20|1846.65|1828.85|1846.94|1829.14|1847.4|1829.6|1846.61|1828.81|19
1649904870000|2022-04-14 02:54:30|1847.23|1829.43|1846.61|1828.81|1847.23|1829.43|1846.38|1828.58|21
1649904880000|2022-04-14 02:54:40|1846.7|1828.9|1848.26|1830.46|1848.38|1830.58|1846.66|1828.86|25
1649904890000|2022-04-14 02:54:50|1848.27|1830.47|1846.96|1829.16|1848.57|1830.77|1846.96|1829.16|23
1649904900000|2022-04-14 02:55:00|1846.74|1828.94|1847.48|1829.68|1847.49|1829.69|1845.85|1828.05|27
1649904910000|2022-04-14 02:55:10|1847.49|1829.69|1847.38|1829.58|1847.49|1829.69|1847.36|1829.56|12
1649904920000|2022-04-14 02:55:20|1847.39|1829.59|1848|1830.2|1848|1830.2|1847.39|1829.59|12
1649904930000|2022-04-14 02:55:30|1847.82|1830.02|1847.49|1829.69|1847.96|1830.16|1847.47|1829.67|17
1649904940000|2022-04-14 02:55:40|1847.65|1829.85|1847.5|1829.7|1847.65|1829.85|1847.48|1829.68|5
1649904950000|2022-04-14 02:55:50|1847.48|1829.68|1847.71|1829.91|1847.71|1829.91|1847.45|1829.65|7
1649904960000|2022-04-14 02:56:00|1847.66|1829.86|1847.66|1829.86|1847.69|1829.89|1847.64|1829.84|8
1649904970000|2022-04-14 02:56:10|1847.68|1829.88|1847.65|1829.85|1847.68|1829.88|1847.45|1829.65|5
1649904980000|2022-04-14 02:56:20|1847.55|1829.75|1846.7|1828.9|1847.55|1829.75|1846.7|1828.9|11
1649904990000|2022-04-14 02:56:30|1846.64|1828.84|1845.58|1827.78|1846.65|1828.85|1845.4|1827.6|22
1649905000000|2022-04-14 02:56:40|1845.65|1827.85|1846.61|1828.81|1846.64|1828.84|1845.58|1827.78|23
1649905010000|2022-04-14 02:56:50|1846.53|1828.73|1848.08|1830.28|1848.08|1830.28|1846.53|1828.73|20
1649905020000|2022-04-14 02:57:00|1848|1830.2|1848.12|1830.32|1848.15|1830.35|1847.8|1830|10
1649905030000|2022-04-14 02:57:10|1848.13|1830.33|1847.8|1830|1848.13|1830.33|1847.77|1829.97|8
1649905040000|2022-04-14 02:57:20|1847.76|1829.96|1847.55|1829.75|1847.82|1830.02|1847.47|1829.67|10
1649905050000|2022-04-14 02:57:30|1847.6|1829.8|1847.6|1829.8|1847.6|1829.8|1847.49|1829.69|4
1649905060000|2022-04-14 02:57:40|1847.46|1829.66|1847.5|1829.7|1847.5|1829.7|1847.46|1829.66|5
1649905070000|2022-04-14 02:57:50|1847.52|1829.72|1847.47|1829.67|1847.52|1829.72|1847.46|1829.66|7
1649905080000|2022-04-14 02:58:00|1847.45|1829.65|1847.52|1829.72|1847.52|1829.72|1847.45|1829.65|5
1649905090000|2022-04-14 02:58:10|1847.59|1829.79|1847.53|1829.73|1847.8|1830|1847.48|1829.68|12
1649905100000|2022-04-14 02:58:20|1847.54|1829.74|1847.53|1829.73|1847.7|1829.9|1847.46|1829.66|11
1649905110000|2022-04-14 02:58:30|1847.58|1829.78|1847.6|1829.8|1847.6|1829.8|1847.53|1829.73|4
1649905120000|2022-04-14 02:58:40|1847.59|1829.79|1847.45|1829.65|1847.65|1829.85|1847.45|1829.65|5
1649905130000|2022-04-14 02:58:50|1847.46|1829.66|1847.52|1829.72|1847.52|1829.72|1847.46|1829.66|3
1649905140000|2022-04-14 02:59:00|1847.51|1829.71|1847.55|1829.75|1847.64|1829.84|1847.46|1829.66|11
1649905150000|2022-04-14 02:59:10|1847.46|1829.66|1847.45|1829.65|1847.46|1829.66|1847.36|1829.56|4
1649905160000|2022-04-14 02:59:20|1847.47|1829.67|1847.59|1829.79|1847.74|1829.94|1847.47|1829.67|9
1649905170000|2022-04-14 02:59:30|1847.6|1829.8|1847.58|1829.78|1847.61|1829.81|1847.47|1829.67|7
1649905190000|2022-04-14 02:59:50|1847.59|1829.79|1847.64|1829.84|1847.7|1829.9|1847.59|1829.79|9
1649905200000|2022-04-14 03:00:00|1847.65|1829.85|1846.68|1828.88|1847.66|1829.86|1846.44|1828.64|22
1649905210000|2022-04-14 03:00:10|1846.92|1829.12|1849.25|1831.45|1849.3|1831.5|1846.92|1829.12|16
1649905220000|2022-04-14 03:00:20|1849.34|1831.54|1849.34|1831.54|1849.34|1831.54|1849.34|1831.54|1
1649905230000|2022-04-14 03:00:30|1849.4|1831.6|1849.4|1831.6|1849.41|1831.61|1849.31|1831.51|4
1649905240000|2022-04-14 03:00:40|1849.35|1831.55|1849.4|1831.6|1849.4|1831.6|1849.35|1831.55|2
1649905250000|2022-04-14 03:00:50|1849.52|1831.72|1850.3|1832.5|1850.3|1832.5|1849.52|1831.72|5
1649905260000|2022-04-14 03:01:00|1850.1|1832.3|1850.36|1832.56|1850.36|1832.56|1850.05|1832.25|8
1649905270000|2022-04-14 03:01:10|1850.56|1832.76|1850.4|1832.6|1850.59|1832.79|1850.4|1832.6|9
1649905280000|2022-04-14 03:01:20|1850.2|1832.4|1850.49|1832.69|1850.49|1832.69|1850.2|1832.4|7
1649905290000|2022-04-14 03:01:30|1850.44|1832.64|1850.44|1832.64|1850.44|1832.64|1850.44|1832.64|1
1649905300000|2022-04-14 03:01:40|1850.6|1832.8|1850.6|1832.8|1850.6|1832.8|1850.6|1832.8|1
1649905310000|2022-04-14 03:01:50|1850.58|1832.78|1850.57|1832.77|1850.6|1832.8|1850.55|1832.75|4
1649905320000|2022-04-14 03:02:00|1850.6|1832.8|1850.4|1832.6|1850.6|1832.8|1850.4|1832.6|2
1649905330000|2022-04-14 03:02:10|1850.36|1832.56|1848.7|1830.9|1850.36|1832.56|1848.65|1830.85|15
1649905340000|2022-04-14 03:02:20|1848.67|1830.87|1847.77|1829.97|1848.67|1830.87|1847.77|1829.97|15
1649905350000|2022-04-14 03:02:30|1847.79|1829.99|1847.38|1829.58|1847.79|1829.99|1847.3|1829.5|10
1649905360000|2022-04-14 03:02:40|1847.39|1829.59|1846.7|1828.9|1847.39|1829.59|1846.5|1828.7|12
1649905370000|2022-04-14 03:02:50|1846.6|1828.8|1846.7|1828.9|1847.05|1829.25|1846.6|1828.8|8
1649905380000|2022-04-14 03:03:00|1846.66|1828.86|1847.01|1829.21|1847.01|1829.21|1846.66|1828.86|2
1649905390000|2022-04-14 03:03:10|1846.8|1829|1846.74|1828.94|1846.8|1829|1846.74|1828.94|3
1649905400000|2022-04-14 03:03:20|1846.64|1828.84|1846.63|1828.83|1846.71|1828.91|1846.63|1828.83|6
1649905410000|2022-04-14 03:03:30|1846.73|1828.93|1848.47|1830.67|1848.47|1830.67|1846.73|1828.93|21
1649905420000|2022-04-14 03:03:40|1848.49|1830.69|1848.4|1830.6|1849.36|1831.56|1848.4|1830.6|13
1649905430000|2022-04-14 03:03:50|1848.45|1830.65|1848.4|1830.6|1848.45|1830.65|1848.31|1830.51|3
1649905440000|2022-04-14 03:04:00|1848.34|1830.54|1847.55|1829.75|1848.4|1830.6|1847.52|1829.72|9
1649905450000|2022-04-14 03:04:10|1847.5|1829.7|1846.47|1828.67|1847.5|1829.7|1846.46|1828.66|13
1649905460000|2022-04-14 03:04:20|1846.4|1828.6|1846.45|1828.65|1846.6|1828.8|1846.4|1828.6|8
1649905470000|2022-04-14 03:04:30|1846.5|1828.7|1846.4|1828.6|1846.55|1828.75|1846.4|1828.6|17
1649905490000|2022-04-14 03:04:50|1846.38|1828.58|1845.65|1827.85|1846.38|1828.58|1845.38|1827.58|10
1649905500000|2022-04-14 03:05:00|1845.56|1827.76|1845.56|1827.76|1845.59|1827.79|1845.56|1827.76|4
1649905510000|2022-04-14 03:05:10|1845.55|1827.75|1845.55|1827.75|1845.55|1827.75|1845.45|1827.65|5
1649905520000|2022-04-14 03:05:20|1845.45|1827.65|1844.78|1826.98|1845.55|1827.75|1844.78|1826.98|10
1649905530000|2022-04-14 03:05:30|1844.77|1826.97|1844.42|1826.62|1844.83|1827.03|1844.4|1826.6|12
1649905540000|2022-04-14 03:05:40|1844.39|1826.59|1843.5|1825.7|1844.4|1826.6|1843.44|1825.64|22
1649905550000|2022-04-14 03:05:50|1843.36|1825.56|1843|1825.2|1843.36|1825.56|1843|1825.2|5
1649905560000|2022-04-14 03:06:00|1842.44|1824.64|1841.72|1823.92|1842.44|1824.64|1841.66|1823.86|18
1649905570000|2022-04-14 03:06:10|1841.55|1823.75|1841.5|1823.7|1841.55|1823.75|1841.5|1823.7|2
1649905580000|2022-04-14 03:06:20|1841.68|1823.88|1841.5|1823.7|1841.68|1823.88|1841.5|1823.7|4
1649905590000|2022-04-14 03:06:30|1841.65|1823.85|1841.89|1824.09|1842|1824.2|1841.65|1823.85|8
1649905600000|2022-04-14 03:06:40|1841.86|1824.06|1842.5|1824.7|1842.82|1825.02|1841.52|1823.72|24
1649905610000|2022-04-14 03:06:50|1842.55|1824.75|1841.73|1823.93|1842.6|1824.8|1841.73|1823.93|11
1649905620000|2022-04-14 03:07:00|1841.74|1823.94|1841.68|1823.88|1841.86|1824.06|1841.63|1823.83|9
1649905630000|2022-04-14 03:07:10|1841.65|1823.85|1842.3|1824.5|1842.53|1824.73|1841.64|1823.84|16
1649905640000|2022-04-14 03:07:20|1842.4|1824.6|1842.65|1824.85|1843|1825.2|1842.4|1824.6|13
1649905650000|2022-04-14 03:07:30|1842.8|1825|1842.6|1824.8|1842.8|1825|1842.6|1824.8|3
1649905660000|2022-04-14 03:07:40|1842.57|1824.77|1842.6|1824.8|1842.6|1824.8|1842.57|1824.77|2
1649905670000|2022-04-14 03:07:50|1842.47|1824.67|1842.4|1824.6|1842.5|1824.7|1842.4|1824.6|4
1649905680000|2022-04-14 03:08:00|1842.36|1824.56|1841.66|1823.86|1842.4|1824.6|1841.66|1823.86|9
1649905690000|2022-04-14 03:08:10|1841.72|1823.92|1841.46|1823.66|1841.72|1823.92|1841.11|1823.31|16
1649905700000|2022-04-14 03:08:20|1841.45|1823.65|1841.45|1823.65|1841.58|1823.78|1841.41|1823.61|8
1649905710000|2022-04-14 03:08:30|1841.58|1823.78|1841.6|1823.8|1841.6|1823.8|1841.58|1823.78|2
1649905720000|2022-04-14 03:08:40|1841.58|1823.78|1841.43|1823.63|1841.58|1823.78|1841.4|1823.6|7
1649905730000|2022-04-14 03:08:50|1841.53|1823.73|1840.77|1822.97|1841.53|1823.73|1840.49|1822.69|29
1649905740000|2022-04-14 03:09:00|1840.82|1823.02|1841.55|1823.75|1841.6|1823.8|1840.82|1823.02|22
1649905750000|2022-04-14 03:09:10|1841.53|1823.73|1841.7|1823.9|1841.74|1823.94|1841.36|1823.56|21
1649905760000|2022-04-14 03:09:20|1841.84|1824.04|1842.38|1824.58|1842.56|1824.76|1841.7|1823.9|10
1649905770000|2022-04-14 03:09:30|1842.4|1824.6|1842.4|1824.6|1842.42|1824.62|1842.4|1824.6|3
1649905780000|2022-04-14 03:09:40|1842.49|1824.69|1842.48|1824.68|1842.73|1824.93|1842.44|1824.64|11
1649905790000|2022-04-14 03:09:50|1842.64|1824.84|1842.64|1824.84|1842.64|1824.84|1842.64|1824.84|1
1649905800000|2022-04-14 03:10:00|1842.48|1824.68|1842.56|1824.76|1842.77|1824.97|1842.48|1824.68|16
1649905810000|2022-04-14 03:10:10|1842.59|1824.79|1842.65|1824.85|1842.7|1824.9|1842.58|1824.78|8
1649905820000|2022-04-14 03:10:20|1842.68|1824.88|1842.51|1824.71|1842.68|1824.88|1842.48|1824.68|4
1649905830000|2022-04-14 03:10:30|1842.55|1824.75|1841.37|1823.57|1842.67|1824.87|1841.26|1823.46|12
1649905840000|2022-04-14 03:10:40|1841.34|1823.54|1841.42|1823.62|1841.45|1823.65|1841.34|1823.54|4
1649905850000|2022-04-14 03:10:50|1840.9|1823.1|1841.35|1823.55|1841.35|1823.55|1840.9|1823.1|2
1649905860000|2022-04-14 03:11:00|1841.15|1823.35|1841.25|1823.45|1841.25|1823.45|1840.95|1823.15|3
1649905870000|2022-04-14 03:11:10|1840.99|1823.19|1841.19|1823.39|1841.3|1823.5|1840.99|1823.19|5
1649905880000|2022-04-14 03:11:20|1841.24|1823.44|1841.24|1823.44|1841.24|1823.44|1841.24|1823.44|1
1649905890000|2022-04-14 03:11:30|1841.18|1823.38|1841.24|1823.44|1841.24|1823.44|1841.18|1823.38|4
1649905900000|2022-04-14 03:11:40|1840.89|1823.09|1840.65|1822.85|1840.89|1823.09|1840.65|1822.85|5
1649905910000|2022-04-14 03:11:50|1840.49|1822.69|1840.65|1822.85|1840.73|1822.93|1840.49|1822.69|7
1649905920000|2022-04-14 03:12:00|1840.7|1822.9|1841.76|1823.96|1841.83|1824.03|1840.7|1822.9|13
1649905930000|2022-04-14 03:12:10|1841.8|1824|1842.45|1824.65|1842.45|1824.65|1841.8|1824|20
1649905940000|2022-04-14 03:12:20|1842.42|1824.62|1841.88|1824.08|1842.45|1824.65|1841.88|1824.08|4
1649905950000|2022-04-14 03:12:30|1841.75|1823.95|1841.75|1823.95|1841.75|1823.95|1841.75|1823.95|1
1649905960000|2022-04-14 03:12:40|1841.9|1824.1|1841.64|1823.84|1841.9|1824.1|1841.5|1823.7|8
1649905970000|2022-04-14 03:12:50|1841.72|1823.92|1842.31|1824.51|1842.4|1824.6|1841.72|1823.92|12
1649905980000|2022-04-14 03:13:00|1842.32|1824.52|1842.4|1824.6|1842.58|1824.78|1842.32|1824.52|4
1649905990000|2022-04-14 03:13:10|1842.35|1824.55|1841.65|1823.85|1842.35|1824.55|1841.65|1823.85|3
1649906000000|2022-04-14 03:13:20|1841.78|1823.98|1841.65|1823.85|1841.78|1823.98|1841.65|1823.85|2
1649906010000|2022-04-14 03:13:30|1841.83|1824.03|1841.65|1823.85|1841.91|1824.11|1841.65|1823.85|4
1649906020000|2022-04-14 03:13:40|1841.59|1823.79|1841.65|1823.85|1841.65|1823.85|1841.57|1823.77|3
1649906030000|2022-04-14 03:13:50|1841.63|1823.83|1841.46|1823.66|1841.65|1823.85|1841.46|1823.66|4
1649906040000|2022-04-14 03:14:00|1841.52|1823.72|1841.6|1823.8|1841.73|1823.93|1841.5|1823.7|16
1649906050000|2022-04-14 03:14:10|1841.7|1823.9|1841.5|1823.7|1841.7|1823.9|1841.45|1823.65|6
1649906070000|2022-04-14 03:14:30|1841.55|1823.75|1841.65|1823.85|1841.65|1823.85|1841.55|1823.75|5
1649906080000|2022-04-14 03:14:40|1841.5|1823.7|1841.41|1823.61|1841.6|1823.8|1841.41|1823.61|11
1649906090000|2022-04-14 03:14:50|1841.43|1823.63|1841.48|1823.68|1841.48|1823.68|1841.3|1823.5|3
1649906100000|2022-04-14 03:15:00|1841.44|1823.64|1841.3|1823.5|1841.45|1823.65|1841.3|1823.5|8
1649906110000|2022-04-14 03:15:10|1841.34|1823.54|1841.46|1823.66|1841.55|1823.75|1841.22|1823.42|14
1649906120000|2022-04-14 03:15:20|1841.44|1823.64|1841.24|1823.44|1841.44|1823.64|1841.23|1823.43|12
1649906130000|2022-04-14 03:15:30|1841.3|1823.5|1841.24|1823.44|1841.3|1823.5|1841.22|1823.42|8
1649906140000|2022-04-14 03:15:40|1841.23|1823.43|1841.19|1823.39|1841.3|1823.5|1841.11|1823.31|10
1649906150000|2022-04-14 03:15:50|1841.18|1823.38|1840.9|1823.1|1841.18|1823.38|1840.88|1823.08|12
1649906160000|2022-04-14 03:16:00|1840.95|1823.15|1840.97|1823.17|1841.19|1823.39|1840.87|1823.07|12
1649906170000|2022-04-14 03:16:10|1840.98|1823.18|1840.54|1822.74|1841.01|1823.21|1840.54|1822.74|7
1649906180000|2022-04-14 03:16:20|1840.63|1822.83|1839.9|1822.1|1840.73|1822.93|1839.9|1822.1|6
1649906190000|2022-04-14 03:16:30|1839.66|1821.86|1840.57|1822.77|1840.57|1822.77|1839.66|1821.86|7
1649906200000|2022-04-14 03:16:40|1840.52|1822.72|1841.45|1823.65|1841.45|1823.65|1840.52|1822.72|8
1649906210000|2022-04-14 03:16:50|1841.42|1823.62|1841.41|1823.61|1841.52|1823.72|1841.4|1823.6|12
1649906220000|2022-04-14 03:17:00|1841.43|1823.63|1841.33|1823.53|1841.44|1823.64|1841.33|1823.53|12
1649906230000|2022-04-14 03:17:10|1841.37|1823.57|1841.13|1823.33|1841.4|1823.6|1841.12|1823.32|9
1649906240000|2022-04-14 03:17:20|1841.14|1823.34|1841.13|1823.33|1841.37|1823.57|1841.13|1823.33|12
1649906250000|2022-04-14 03:17:30|1841.17|1823.37|1840.95|1823.15|1841.17|1823.37|1840.95|1823.15|7
1649906260000|2022-04-14 03:17:40|1840.78|1822.98|1841.12|1823.32|1841.12|1823.32|1840.78|1822.98|2
1649906280000|2022-04-14 03:18:00|1841.07|1823.27|1840.8|1823|1841.07|1823.27|1840.73|1822.93|6
1649906290000|2022-04-14 03:18:10|1840.6|1822.8|1840.8|1823|1840.8|1823|1840.6|1822.8|2
1649906300000|2022-04-14 03:18:20|1840.79|1822.99|1840.7|1822.9|1840.8|1823|1840.7|1822.9|4
1649906310000|2022-04-14 03:18:30|1840.72|1822.92|1840.84|1823.04|1840.84|1823.04|1840.6|1822.8|4
1649906320000|2022-04-14 03:18:40|1840.7|1822.9|1840.7|1822.9|1840.87|1823.07|1840.7|1822.9|6
1649906330000|2022-04-14 03:18:50|1840.8|1823|1840.7|1822.9|1840.8|1823|1840.7|1822.9|2
1649906340000|2022-04-14 03:19:00|1840.65|1822.85|1840.6|1822.8|1840.7|1822.9|1840.6|1822.8|4
1649906350000|2022-04-14 03:19:10|1840.65|1822.85|1840.65|1822.85|1840.65|1822.85|1840.65|1822.85|1
1649906370000|2022-04-14 03:19:30|1840.67|1822.87|1840.67|1822.87|1840.67|1822.87|1840.67|1822.87|1
1649906380000|2022-04-14 03:19:40|1840.65|1822.85|1840.65|1822.85|1840.65|1822.85|1840.65|1822.85|1
1649906400000|2022-04-14 03:20:00|1840.72|1822.92|1840.65|1822.85|1840.85|1823.05|1840.65|1822.85|8
1649906410000|2022-04-14 03:20:10|1840.7|1822.9|1840.19|1822.39|1840.7|1822.9|1840.19|1822.39|6
1649906420000|2022-04-14 03:20:20|1840.22|1822.42|1840.55|1822.75|1840.55|1822.75|1840.22|1822.42|3
1649906430000|2022-04-14 03:20:30|1840.5|1822.7|1840.7|1822.9|1840.7|1822.9|1840.5|1822.7|5
1649906440000|2022-04-14 03:20:40|1840.6|1822.8|1840.7|1822.9|1840.7|1822.9|1840.6|1822.8|3
1649906450000|2022-04-14 03:20:50|1840.5|1822.7|1840.5|1822.7|1840.5|1822.7|1840.5|1822.7|1
1649906460000|2022-04-14 03:21:00|1840.7|1822.9|1840.7|1822.9|1840.7|1822.9|1840.55|1822.75|5
1649906470000|2022-04-14 03:21:10|1840.5|1822.7|1840.7|1822.9|1840.7|1822.9|1840.5|1822.7|2
1649906480000|2022-04-14 03:21:20|1840.55|1822.75|1840.7|1822.9|1840.7|1822.9|1840.55|1822.75|5
1649906490000|2022-04-14 03:21:30|1840.62|1822.82|1840.7|1822.9|1840.7|1822.9|1840.62|1822.82|3
1649906500000|2022-04-14 03:21:40|1840.78|1822.98|1840.7|1822.9|1840.79|1822.99|1840.7|1822.9|3
1649906510000|2022-04-14 03:21:50|1840.5|1822.7|1840.7|1822.9|1840.7|1822.9|1840.5|1822.7|3
1649906520000|2022-04-14 03:22:00|1840.62|1822.82|1840.7|1822.9|1840.7|1822.9|1840.6|1822.8|4
1649906530000|2022-04-14 03:22:10|1840.5|1822.7|1840.5|1822.7|1840.5|1822.7|1840.5|1822.7|1
1649906540000|2022-04-14 03:22:20|1840.49|1822.69|1840.49|1822.69|1840.5|1822.7|1840.49|1822.69|5
1649906550000|2022-04-14 03:22:30|1840.5|1822.7|1839.3|1821.5|1840.5|1822.7|1839.2|1821.4|6
1649906560000|2022-04-14 03:22:40|1839.25|1821.45|1839.42|1821.62|1839.42|1821.62|1839.14|1821.34|12
1649906570000|2022-04-14 03:22:50|1839.53|1821.73|1839.5|1821.7|1839.72|1821.92|1839.5|1821.7|5
1649906580000|2022-04-14 03:23:00|1838.3|1820.5|1836.95|1819.15|1838.78|1820.98|1836.95|1819.15|12
1649906590000|2022-04-14 03:23:10|1837.2|1819.4|1836.55|1818.75|1837.2|1819.4|1836.55|1818.75|5
1649906600000|2022-04-14 03:23:20|1836.47|1818.67|1836.4|1818.6|1836.47|1818.67|1836.4|1818.6|2
1649906610000|2022-04-14 03:23:30|1836.7|1818.9|1836.74|1818.94|1836.77|1818.97|1836.7|1818.9|6
1649906620000|2022-04-14 03:23:40|1836.71|1818.91|1836.6|1818.8|1836.71|1818.91|1836.6|1818.8|4
1649906630000|2022-04-14 03:23:50|1836.55|1818.75|1836.55|1818.75|1836.55|1818.75|1836.55|1818.75|1
1649906640000|2022-04-14 03:24:00|1836.7|1818.9|1836.7|1818.9|1836.7|1818.9|1836.7|1818.9|1
1649906650000|2022-04-14 03:24:10|1836.76|1818.96|1837.33|1819.53|1837.33|1819.53|1836.76|1818.96|3
1649906660000|2022-04-14 03:24:20|1837.35|1819.55|1837.56|1819.76|1837.56|1819.76|1837.35|1819.55|8
1649906670000|2022-04-14 03:24:30|1837.67|1819.87|1838.19|1820.39|1838.19|1820.39|1837.67|1819.87|4
1649906680000|2022-04-14 03:24:40|1838.35|1820.55|1838.42|1820.62|1838.42|1820.62|1838.35|1820.55|4
1649906690000|2022-04-14 03:24:50|1838.29|1820.49|1838.4|1820.6|1838.4|1820.6|1838.27|1820.47|3
1649906700000|2022-04-14 03:25:00|1838.25|1820.45|1838.34|1820.54|1838.34|1820.54|1838.1|1820.3|4
1649906720000|2022-04-14 03:25:20|1838|1820.2|1838|1820.2|1838|1820.2|1838|1820.2|1
1649906730000|2022-04-14 03:25:30|1838.4|1820.6|1838.52|1820.72|1838.52|1820.72|1838.4|1820.6|4
1649906740000|2022-04-14 03:25:40|1838.47|1820.67|1838.48|1820.68|1838.48|1820.68|1838.4|1820.6|8
1649906750000|2022-04-14 03:25:50|1838.4|1820.6|1838.35|1820.55|1838.48|1820.68|1838.35|1820.55|6
1649906760000|2022-04-14 03:26:00|1838.45|1820.65|1837.85|1820.05|1838.47|1820.67|1837.76|1819.96|10
1649906780000|2022-04-14 03:26:20|1837.8|1820|1837.85|1820.05|1837.85|1820.05|1837.8|1820|3
1649906800000|2022-04-14 03:26:40|1837.84|1820.04|1838.1|1820.3|1838.1|1820.3|1837.84|1820.04|4
1649906810000|2022-04-14 03:26:50|1838.28|1820.48|1838.4|1820.6|1838.52|1820.72|1838.28|1820.48|12
1649906820000|2022-04-14 03:27:00|1838.42|1820.62|1838.4|1820.6|1838.44|1820.64|1838.23|1820.43|4
1649906830000|2022-04-14 03:27:10|1838.37|1820.57|1838.38|1820.58|1838.38|1820.58|1838.37|1820.57|2
1649906840000|2022-04-14 03:27:20|1838.2|1820.4|1838.61|1820.81|1838.61|1820.81|1838.08|1820.28|7
1649906850000|2022-04-14 03:27:30|1838.63|1820.83|1838.44|1820.64|1838.7|1820.9|1838.44|1820.64|6
1649906860000|2022-04-14 03:27:40|1838.59|1820.79|1838.57|1820.77|1838.73|1820.93|1838.57|1820.77|9
1649906870000|2022-04-14 03:27:50|1838.56|1820.76|1838.83|1821.03|1838.83|1821.03|1838.56|1820.76|11
1649906880000|2022-04-14 03:28:00|1838.7|1820.9|1838.75|1820.95|1838.77|1820.97|1838.49|1820.69|9
1649906890000|2022-04-14 03:28:10|1838.65|1820.85|1838.6|1820.8|1838.65|1820.85|1838.5|1820.7|5
1649906900000|2022-04-14 03:28:20|1838.55|1820.75|1838.42|1820.62|1838.55|1820.75|1838.42|1820.62|2
1649906910000|2022-04-14 03:28:30|1838.45|1820.65|1837.34|1819.54|1838.45|1820.65|1836.93|1819.13|17
1649906920000|2022-04-14 03:28:40|1837.33|1819.53|1837.42|1819.62|1837.58|1819.78|1837.33|1819.53|11
1649906930000|2022-04-14 03:28:50|1837.44|1819.64|1837.52|1819.72|1837.78|1819.98|1837.41|1819.61|7
1649906940000|2022-04-14 03:29:00|1837.42|1819.62|1837.48|1819.68|1837.55|1819.75|1837.33|1819.53|10
1649906950000|2022-04-14 03:29:10|1837.5|1819.7|1836.9|1819.1|1837.55|1819.75|1836.9|1819.1|11
1649906960000|2022-04-14 03:29:20|1836.8|1819|1836.65|1818.85|1836.85|1819.05|1836.65|1818.85|6
1649906970000|2022-04-14 03:29:30|1836.72|1818.92|1836.72|1818.92|1836.76|1818.96|1836.72|1818.92|3
1649906980000|2022-04-14 03:29:40|1836.76|1818.96|1836.72|1818.92|1836.96|1819.16|1836.71|1818.91|9
1649906990000|2022-04-14 03:29:50|1836.71|1818.91|1836.69|1818.89|1836.71|1818.91|1836.69|1818.89|4
1649907000000|2022-04-14 03:30:00|1836.4|1818.6|1836.41|1818.61|1836.45|1818.65|1836.29|1818.49|7
1649907010000|2022-04-14 03:30:10|1836.36|1818.56|1836.82|1819.02|1836.83|1819.03|1836.2|1818.4|15
1649907020000|2022-04-14 03:30:20|1836.83|1819.03|1837.38|1819.58|1837.38|1819.58|1836.83|1819.03|9
1649907030000|2022-04-14 03:30:30|1837.39|1819.59|1837.45|1819.65|1837.45|1819.65|1837.38|1819.58|7
1649907040000|2022-04-14 03:30:40|1837.44|1819.64|1837.45|1819.65|1837.45|1819.65|1837.44|1819.64|2
1649907050000|2022-04-14 03:30:50|1837.32|1819.52|1837.35|1819.55|1837.41|1819.61|1837.32|1819.52|10
1649907060000|2022-04-14 03:31:00|1837.48|1819.68|1837.6|1819.8|1837.6|1819.8|1837.26|1819.46|12
1649907070000|2022-04-14 03:31:10|1837.57|1819.77|1837.59|1819.79|1837.59|1819.79|1837.57|1819.77|2
1649907080000|2022-04-14 03:31:20|1837.57|1819.77|1837.59|1819.79|1837.65|1819.85|1837.57|1819.77|7
1649907090000|2022-04-14 03:31:30|1837.58|1819.78|1837.11|1819.31|1837.58|1819.78|1837.11|1819.31|8
1649907100000|2022-04-14 03:31:40|1836.98|1819.18|1836.86|1819.06|1836.98|1819.18|1836.86|1819.06|3
1649907110000|2022-04-14 03:31:50|1836.89|1819.09|1836.86|1819.06|1837.03|1819.23|1836.86|1819.06|6
1649907120000|2022-04-14 03:32:00|1836.85|1819.05|1837|1819.2|1837.09|1819.29|1836.85|1819.05|9
1649907130000|2022-04-14 03:32:10|1837.02|1819.22|1836.35|1818.55|1837.02|1819.22|1836.33|1818.53|7
1649907150000|2022-04-14 03:32:30|1836.33|1818.53|1836.5|1818.7|1836.69|1818.89|1836.27|1818.47|9
1649907160000|2022-04-14 03:32:40|1836.55|1818.75|1836.55|1818.75|1836.55|1818.75|1836.55|1818.75|1
1649907170000|2022-04-14 03:32:50|1836.68|1818.88|1836.83|1819.03|1836.88|1819.08|1836.68|1818.88|5
1649907180000|2022-04-14 03:33:00|1836.7|1818.9|1836.7|1818.9|1836.7|1818.9|1836.66|1818.86|3
1649907190000|2022-04-14 03:33:10|1836.83|1819.03|1836.83|1819.03|1836.83|1819.03|1836.83|1819.03|1
1649907200000|2022-04-14 03:33:20|1836.86|1819.06|1836.76|1818.96|1836.88|1819.08|1836.76|1818.96|4
1649907210000|2022-04-14 03:33:30|1836.75|1818.95|1836.55|1818.75|1836.75|1818.95|1836.55|1818.75|3
1649907220000|2022-04-14 03:33:40|1836.4|1818.6|1836.46|1818.66|1836.46|1818.66|1836.4|1818.6|3
1649907240000|2022-04-14 03:34:00|1836.55|1818.75|1836.55|1818.75|1836.55|1818.75|1836.55|1818.75|1
1649907260000|2022-04-14 03:34:20|1836.3|1818.5|1836.12|1818.32|1836.3|1818.5|1836.12|1818.32|4
1649907270000|2022-04-14 03:34:30|1836.1|1818.3|1835.9|1818.1|1836.11|1818.31|1835.9|1818.1|7
1649907280000|2022-04-14 03:34:40|1835.84|1818.04|1835.81|1818.01|1835.88|1818.08|1835.81|1818.01|5
1649907290000|2022-04-14 03:34:50|1835.8|1818|1835.8|1818|1835.82|1818.02|1835.75|1817.95|6
1649907300000|2022-04-14 03:35:00|1835.82|1818.02|1836.01|1818.21|1836.01|1818.21|1835.81|1818.01|9
1649907310000|2022-04-14 03:35:10|1835.91|1818.11|1836.15|1818.35|1836.15|1818.35|1835.91|1818.11|3
1649907320000|2022-04-14 03:35:20|1836.1|1818.3|1836.09|1818.29|1836.1|1818.3|1835.79|1817.99|4
1649907330000|2022-04-14 03:35:30|1836.15|1818.35|1835.7|1817.9|1836.15|1818.35|1835.6|1817.8|10
1649907340000|2022-04-14 03:35:40|1835.45|1817.65|1835.37|1817.57|1835.63|1817.83|1835.32|1817.52|5
1649907350000|2022-04-14 03:35:50|1835.36|1817.56|1835.4|1817.6|1835.42|1817.62|1835.36|1817.56|3
1649907360000|2022-04-14 03:36:00|1835.39|1817.59|1835.39|1817.59|1835.45|1817.65|1835.37|1817.57|4
1649907370000|2022-04-14 03:36:10|1835.37|1817.57|1835.35|1817.55|1835.38|1817.58|1835.35|1817.55|6
1649907380000|2022-04-14 03:36:20|1835.39|1817.59|1835.38|1817.58|1835.45|1817.65|1835.35|1817.55|7
1649907390000|2022-04-14 03:36:30|1835.36|1817.56|1835.64|1817.84|1835.71|1817.91|1835.36|1817.56|9
1649907400000|2022-04-14 03:36:40|1835.66|1817.86|1836.4|1818.6|1836.4|1818.6|1835.59|1817.79|20
1649907410000|2022-04-14 03:36:50|1836.29|1818.49|1836.6|1818.8|1836.6|1818.8|1836.29|1818.49|7
1649907420000|2022-04-14 03:37:00|1836.58|1818.78|1836.57|1818.77|1836.65|1818.85|1836.54|1818.74|13
1649907430000|2022-04-14 03:37:10|1836.58|1818.78|1836.1|1818.3|1836.7|1818.9|1836.08|1818.28|8
1649907440000|2022-04-14 03:37:20|1835.49|1817.69|1836.01|1818.21|1836.01|1818.21|1835.49|1817.69|10
1649907450000|2022-04-14 03:37:30|1836.11|1818.31|1836.5|1818.7|1836.51|1818.71|1835.78|1817.98|9
1649907460000|2022-04-14 03:37:40|1836.41|1818.61|1836.51|1818.71|1836.51|1818.71|1836.41|1818.61|2
1649907470000|2022-04-14 03:37:50|1836.42|1818.62|1836.51|1818.71|1836.51|1818.71|1836.31|1818.51|3
1649907480000|2022-04-14 03:38:00|1836.5|1818.7|1836.5|1818.7|1836.51|1818.71|1836.5|1818.7|3
1649907490000|2022-04-14 03:38:10|1836.49|1818.69|1837.33|1819.53|1837.33|1819.53|1836.44|1818.64|14
1649907500000|2022-04-14 03:38:20|1837.32|1819.52|1837.32|1819.52|1837.32|1819.52|1837.32|1819.52|1
1649907510000|2022-04-14 03:38:30|1837.4|1819.6|1837.24|1819.44|1837.4|1819.6|1837.18|1819.38|11
1649907520000|2022-04-14 03:38:40|1836.76|1818.96|1836.84|1819.04|1836.84|1819.04|1836.76|1818.96|7
1649907530000|2022-04-14 03:38:50|1836.85|1819.05|1836.84|1819.04|1836.85|1819.05|1836.83|1819.03|6
1649907540000|2022-04-14 03:39:00|1836.83|1819.03|1836.87|1819.07|1836.87|1819.07|1836.83|1819.03|3
1649907590000|2022-04-14 03:39:50|1837.4|1819.6|1837.4|1819.6|1837.4|1819.6|1837.4|1819.6|1
1649907600000|2022-04-14 03:40:00|1837.26|1819.46|1837.4|1819.6|1837.4|1819.6|1837.26|1819.46|3
1649907610000|2022-04-14 03:40:10|1837.67|1819.87|1837.6|1819.8|1837.67|1819.87|1837.6|1819.8|3
1649907620000|2022-04-14 03:40:20|1837.42|1819.62|1837.6|1819.8|1837.6|1819.8|1837.4|1819.6|6
1649907630000|2022-04-14 03:40:30|1837.52|1819.72|1837.6|1819.8|1837.6|1819.8|1837.52|1819.72|3
1649907650000|2022-04-14 03:40:50|1837.59|1819.79|1837.6|1819.8|1837.6|1819.8|1837.58|1819.78|3
1649907660000|2022-04-14 03:41:00|1837.74|1819.94|1837.75|1819.95|1837.85|1820.05|1837.74|1819.94|6
1649907670000|2022-04-14 03:41:10|1837.8|1820|1837.9|1820.1|1838.03|1820.23|1837.67|1819.87|7
1649907680000|2022-04-14 03:41:20|1838.04|1820.24|1838.44|1820.64|1838.47|1820.67|1838.02|1820.22|13
1649907690000|2022-04-14 03:41:30|1838.36|1820.56|1838.4|1820.6|1838.55|1820.75|1838.33|1820.53|5
1649907710000|2022-04-14 03:41:50|1838.36|1820.56|1839|1821.2|1839|1821.2|1838.36|1820.56|6
1649907720000|2022-04-14 03:42:00|1838.98|1821.18|1838.98|1821.18|1839|1821.2|1838.72|1820.92|9
1649907730000|2022-04-14 03:42:10|1838.64|1820.84|1838.79|1820.99|1838.98|1821.18|1838.64|1820.84|8
1649907740000|2022-04-14 03:42:20|1839|1821.2|1838.4|1820.6|1839|1821.2|1838.4|1820.6|7
1649907750000|2022-04-14 03:42:30|1838.45|1820.65|1837.83|1820.03|1838.45|1820.65|1837.83|1820.03|14
1649907760000|2022-04-14 03:42:40|1837.94|1820.14|1837.79|1819.99|1837.94|1820.14|1837.74|1819.94|6
1649907770000|2022-04-14 03:42:50|1837.68|1819.88|1837.94|1820.14|1837.94|1820.14|1837.68|1819.88|3
1649907780000|2022-04-14 03:43:00|1837.9|1820.1|1837.66|1819.86|1837.9|1820.1|1837.4|1819.6|6
1649907790000|2022-04-14 03:43:10|1837.67|1819.87|1837.9|1820.1|1837.9|1820.1|1837.67|1819.87|4
1649907800000|2022-04-14 03:43:20|1837.85|1820.05|1837.9|1820.1|1837.92|1820.12|1837.85|1820.05|3
1649907810000|2022-04-14 03:43:30|1837.75|1819.95|1837.65|1819.85|1837.75|1819.95|1837.65|1819.85|2
1649907820000|2022-04-14 03:43:40|1837.75|1819.95|1837.67|1819.87|1837.85|1820.05|1837.55|1819.75|6
1649907830000|2022-04-14 03:43:50|1837.68|1819.88|1837.67|1819.87|1837.68|1819.88|1837.67|1819.87|2
1649907840000|2022-04-14 03:44:00|1837.73|1819.93|1837.68|1819.88|1837.85|1820.05|1837.52|1819.72|6
1649907850000|2022-04-14 03:44:10|1837.6|1819.8|1837.61|1819.81|1837.68|1819.88|1837.6|1819.8|8
1649907860000|2022-04-14 03:44:20|1837.63|1819.83|1837.68|1819.88|1837.68|1819.88|1837.63|1819.83|2
1649907870000|2022-04-14 03:44:30|1837.64|1819.84|1837.68|1819.88|1837.68|1819.88|1837.64|1819.84|2
1649907880000|2022-04-14 03:44:40|1837.66|1819.86|1837.71|1819.91|1837.73|1819.93|1837.66|1819.86|4
1649907890000|2022-04-14 03:44:50|1837.73|1819.93|1837.69|1819.89|1837.73|1819.93|1837.69|1819.89|7
1649907900000|2022-04-14 03:45:00|1837.75|1819.95|1838.2|1820.4|1838.2|1820.4|1837.67|1819.87|15
1649907910000|2022-04-14 03:45:10|1838.23|1820.43|1838.23|1820.43|1838.23|1820.43|1838.23|1820.43|1
1649907920000|2022-04-14 03:45:20|1838.26|1820.46|1838.23|1820.43|1838.26|1820.46|1838.05|1820.25|4
1649907930000|2022-04-14 03:45:30|1838.22|1820.42|1837.88|1820.08|1838.22|1820.42|1837.86|1820.06|7
1649907940000|2022-04-14 03:45:40|1838.17|1820.37|1837.88|1820.08|1838.17|1820.37|1837.88|1820.08|4
1649907950000|2022-04-14 03:45:50|1837.85|1820.05|1837.45|1819.65|1837.85|1820.05|1837.3|1819.5|16
1649907960000|2022-04-14 03:46:00|1837.46|1819.66|1837.1|1819.3|1837.53|1819.73|1837.1|1819.3|11
1649907970000|2022-04-14 03:46:10|1837.05|1819.25|1836.58|1818.78|1837.05|1819.25|1835.85|1818.05|21
1649907980000|2022-04-14 03:46:20|1836.61|1818.81|1836.75|1818.95|1837.42|1819.62|1836.59|1818.79|21
1649907990000|2022-04-14 03:46:30|1836.84|1819.04|1836.71|1818.91|1836.88|1819.08|1836.68|1818.88|9
1649908000000|2022-04-14 03:46:40|1836.75|1818.95|1837.4|1819.6|1837.44|1819.64|1836.64|1818.84|16
1649908010000|2022-04-14 03:46:50|1837.59|1819.79|1837.62|1819.82|1837.82|1820.02|1837.55|1819.75|18
1649908020000|2022-04-14 03:47:00|1837.63|1819.83|1837.1|1819.3|1837.63|1819.83|1836.7|1818.9|13
1649908030000|2022-04-14 03:47:10|1836.98|1819.18|1837.51|1819.71|1837.51|1819.71|1836.9|1819.1|15
1649908040000|2022-04-14 03:47:20|1837.45|1819.65|1838.52|1820.72|1838.53|1820.73|1837.45|1819.65|25
1649908050000|2022-04-14 03:47:30|1838.5|1820.7|1838.39|1820.59|1838.5|1820.7|1838.38|1820.58|13
1649908060000|2022-04-14 03:47:40|1838.4|1820.6|1838.56|1820.76|1838.56|1820.76|1838.28|1820.48|12
1649908070000|2022-04-14 03:47:50|1838.53|1820.73|1838.45|1820.65|1838.53|1820.73|1838.4|1820.6|8
1649908080000|2022-04-14 03:48:00|1838.5|1820.7|1838.45|1820.65|1838.5|1820.7|1838.06|1820.26|7
1649908090000|2022-04-14 03:48:10|1838.55|1820.75|1838.69|1820.89|1838.69|1820.89|1838.52|1820.72|10
1649908100000|2022-04-14 03:48:20|1838.6|1820.8|1839.66|1821.86|1839.66|1821.86|1838.53|1820.73|18
1649908110000|2022-04-14 03:48:30|1839.64|1821.84|1839.56|1821.76|1839.64|1821.84|1839.3|1821.5|13
1649908120000|2022-04-14 03:48:40|1839.84|1822.04|1839.56|1821.76|1839.84|1822.04|1839.56|1821.76|2
1649908130000|2022-04-14 03:48:50|1839.61|1821.81|1839.53|1821.73|1839.67|1821.87|1839.53|1821.73|6
1649908140000|2022-04-14 03:49:00|1839.57|1821.77|1839.58|1821.78|1839.75|1821.95|1839.57|1821.77|9
1649908150000|2022-04-14 03:49:10|1839.4|1821.6|1839.47|1821.67|1839.47|1821.67|1839.4|1821.6|2
1649908160000|2022-04-14 03:49:20|1839.58|1821.78|1839.42|1821.62|1839.58|1821.78|1839.4|1821.6|8
1649908170000|2022-04-14 03:49:30|1839.4|1821.6|1839.4|1821.6|1839.51|1821.71|1839.4|1821.6|3
1649908180000|2022-04-14 03:49:40|1839.15|1821.35|1839.4|1821.6|1839.4|1821.6|1839.15|1821.35|3
1649908190000|2022-04-14 03:49:50|1839.05|1821.25|1839.4|1821.6|1839.51|1821.71|1839.05|1821.25|5
1649908200000|2022-04-14 03:50:00|1839.3|1821.5|1839.41|1821.61|1839.5|1821.7|1839.3|1821.5|4
1649908210000|2022-04-14 03:50:10|1839.5|1821.7|1839.4|1821.6|1839.5|1821.7|1839.4|1821.6|2
1649908220000|2022-04-14 03:50:20|1839.21|1821.41|1839.4|1821.6|1839.4|1821.6|1839.21|1821.41|2
1649908230000|2022-04-14 03:50:30|1839.3|1821.5|1838.55|1820.75|1839.35|1821.55|1838.55|1820.75|11
1649908240000|2022-04-14 03:50:40|1838.57|1820.77|1838.57|1820.77|1838.57|1820.77|1838.57|1820.77|1
1649908260000|2022-04-14 03:51:00|1838.53|1820.73|1838.45|1820.65|1838.55|1820.75|1838.4|1820.6|11
1649908270000|2022-04-14 03:51:10|1838.4|1820.6|1838.4|1820.6|1838.45|1820.65|1838.36|1820.56|7
1649908280000|2022-04-14 03:51:20|1838.53|1820.73|1838.4|1820.6|1838.6|1820.8|1838.4|1820.6|4
1649908290000|2022-04-14 03:51:30|1838.51|1820.71|1838.63|1820.83|1838.63|1820.83|1838.47|1820.67|12
1649908300000|2022-04-14 03:51:40|1838.65|1820.85|1838.65|1820.85|1838.65|1820.85|1838.57|1820.77|9
1649908310000|2022-04-14 03:51:50|1838.58|1820.78|1838.91|1821.11|1838.91|1821.11|1838.51|1820.71|17
1649908320000|2022-04-14 03:52:00|1838.88|1821.08|1839.45|1821.65|1839.64|1821.84|1838.88|1821.08|17
1649908330000|2022-04-14 03:52:10|1839.46|1821.66|1839.6|1821.8|1839.79|1821.99|1839.43|1821.63|14
1649908340000|2022-04-14 03:52:20|1839.55|1821.75|1839.55|1821.75|1839.55|1821.75|1839.5|1821.7|3
1649908350000|2022-04-14 03:52:30|1839.45|1821.65|1839.48|1821.68|1839.55|1821.75|1839.45|1821.65|3
1649908360000|2022-04-14 03:52:40|1839.43|1821.63|1839.5|1821.7|1839.5|1821.7|1839.4|1821.6|5
1649908380000|2022-04-14 03:53:00|1839.42|1821.62|1839.3|1821.5|1839.45|1821.65|1839.3|1821.5|7
1649908390000|2022-04-14 03:53:10|1839.21|1821.41|1839.43|1821.63|1839.43|1821.63|1838.74|1820.94|18
1649908400000|2022-04-14 03:53:20|1839.5|1821.7|1839.96|1822.16|1839.96|1822.16|1839.5|1821.7|18
1649908410000|2022-04-14 03:53:30|1839.91|1822.11|1839.94|1822.14|1839.95|1822.15|1839.91|1822.11|3
1649908420000|2022-04-14 03:53:40|1839.87|1822.07|1839.66|1821.86|1840.2|1822.4|1839.65|1821.85|9
1649908430000|2022-04-14 03:53:50|1839.43|1821.63|1839.63|1821.83|1839.63|1821.83|1839.43|1821.63|4
1649908440000|2022-04-14 03:54:00|1839.62|1821.82|1839.9|1822.1|1839.9|1822.1|1839.43|1821.63|11
1649908450000|2022-04-14 03:54:10|1839.82|1822.02|1839.9|1822.1|1839.9|1822.1|1839.6|1821.8|6
1649908460000|2022-04-14 03:54:20|1839.88|1822.08|1839.86|1822.06|1839.9|1822.1|1839.86|1822.06|4
1649908470000|2022-04-14 03:54:30|1839.84|1822.04|1839.86|1822.06|1839.86|1822.06|1839.84|1822.04|4
1649908480000|2022-04-14 03:54:40|1839.84|1822.04|1839.55|1821.75|1839.86|1822.06|1839.55|1821.75|4
1649908490000|2022-04-14 03:54:50|1839.83|1822.03|1839.84|1822.04|1839.84|1822.04|1839.7|1821.9|4
1649908500000|2022-04-14 03:55:00|1839.53|1821.73|1839.55|1821.75|1839.61|1821.81|1839.47|1821.67|6
1649908510000|2022-04-14 03:55:10|1839.59|1821.79|1839.51|1821.71|1839.59|1821.79|1839.51|1821.71|6
1649908530000|2022-04-14 03:55:30|1839.55|1821.75|1839.6|1821.8|1839.6|1821.8|1839.5|1821.7|5
1649908540000|2022-04-14 03:55:40|1839.63|1821.83|1839.77|1821.97|1839.79|1821.99|1839.54|1821.74|13
1649908550000|2022-04-14 03:55:50|1839.72|1821.92|1839.77|1821.97|1839.85|1822.05|1839.72|1821.92|14
1649908560000|2022-04-14 03:56:00|1839.62|1821.82|1840.55|1822.75|1840.63|1822.83|1839.62|1821.82|9
1649908570000|2022-04-14 03:56:10|1840.4|1822.6|1840.4|1822.6|1840.4|1822.6|1840.28|1822.48|5
1649908580000|2022-04-14 03:56:20|1840.34|1822.54|1840.4|1822.6|1840.4|1822.6|1840.32|1822.52|3
1649908590000|2022-04-14 03:56:30|1840.24|1822.44|1840.42|1822.62|1840.45|1822.65|1840.2|1822.4|5
1649908600000|2022-04-14 03:56:40|1840.45|1822.65|1840.45|1822.65|1840.5|1822.7|1840.42|1822.62|5
1649908610000|2022-04-14 03:56:50|1840.36|1822.56|1841.25|1823.45|1841.3|1823.5|1840.36|1822.56|16
1649908620000|2022-04-14 03:57:00|1841.33|1823.53|1841.5|1823.7|1842.4|1824.6|1841.3|1823.5|15
1649908630000|2022-04-14 03:57:10|1841.91|1824.11|1842.75|1824.95|1842.75|1824.95|1841.91|1824.11|15
1649908640000|2022-04-14 03:57:20|1843|1825.2|1843|1825.2|1843|1825.2|1843|1825.2|1
1649908650000|2022-04-14 03:57:30|1842.84|1825.04|1842.36|1824.56|1842.84|1825.04|1842.23|1824.43|5
1649908660000|2022-04-14 03:57:40|1842.22|1824.42|1841.31|1823.51|1842.36|1824.56|1841.11|1823.31|11
1649908670000|2022-04-14 03:57:50|1841.18|1823.38|1840.61|1822.81|1841.18|1823.38|1840.61|1822.81|7
1649908680000|2022-04-14 03:58:00|1840.64|1822.84|1840.71|1822.91|1840.73|1822.93|1840.53|1822.73|14
1649908690000|2022-04-14 03:58:10|1840.82|1823.02|1841.41|1823.61|1841.41|1823.61|1840.76|1822.96|15
1649908700000|2022-04-14 03:58:20|1841.4|1823.6|1841.55|1823.75|1841.55|1823.75|1841.38|1823.58|15
1649908710000|2022-04-14 03:58:30|1841.4|1823.6|1841.4|1823.6|1841.55|1823.75|1841.4|1823.6|3
1649908720000|2022-04-14 03:58:40|1841.36|1823.56|1841.85|1824.05|1841.85|1824.05|1841.15|1823.35|10
1649908730000|2022-04-14 03:58:50|1841.79|1823.99|1841.75|1823.95|1842.01|1824.21|1841.73|1823.93|15
1649908740000|2022-04-14 03:59:00|1841.74|1823.94|1841.71|1823.91|1842.15|1824.35|1841.64|1823.84|21
1649908750000|2022-04-14 03:59:10|1841.89|1824.09|1842.05|1824.25|1842.05|1824.25|1841.75|1823.95|9
1649908760000|2022-04-14 03:59:20|1842.01|1824.21|1841.7|1823.9|1842.15|1824.35|1841.55|1823.75|12
1649908770000|2022-04-14 03:59:30|1841.68|1823.88|1841.7|1823.9|1841.87|1824.07|1841.55|1823.75|8
1649908780000|2022-04-14 03:59:40|1841.83|1824.03|1841.65|1823.85|1841.83|1824.03|1841.63|1823.83|4
1649908790000|2022-04-14 03:59:50|1841.6|1823.8|1841.62|1823.82|1841.62|1823.82|1841.6|1823.8|2
1649908800000|2022-04-14 04:00:00|1841.65|1823.85|1841.73|1823.93|1841.76|1823.96|1841.49|1823.69|10
1649908810000|2022-04-14 04:00:10|1841.65|1823.85|1841.7|1823.9|1841.78|1823.98|1841.65|1823.85|13
1649908820000|2022-04-14 04:00:20|1841.69|1823.89|1842.35|1824.55|1842.38|1824.58|1841.62|1823.82|18
1649908830000|2022-04-14 04:00:30|1842.36|1824.56|1843.4|1825.6|1843.4|1825.6|1842.36|1824.56|8
1649908850000|2022-04-14 04:00:50|1843.26|1825.46|1843.4|1825.6|1843.5|1825.7|1843.26|1825.46|5
1649908860000|2022-04-14 04:01:00|1843.13|1825.33|1843.11|1825.31|1843.28|1825.48|1843.11|1825.31|9
1649908870000|2022-04-14 04:01:10|1843.15|1825.35|1843.48|1825.68|1843.48|1825.68|1843.15|1825.35|9
1649908880000|2022-04-14 04:01:20|1843.45|1825.65|1843.48|1825.68|1843.53|1825.73|1843.42|1825.62|9
1649908890000|2022-04-14 04:01:30|1843.5|1825.7|1843.55|1825.75|1843.55|1825.75|1843.4|1825.6|5
1649908900000|2022-04-14 04:01:40|1843.45|1825.65|1843.22|1825.42|1843.49|1825.69|1843.2|1825.4|15
1649908910000|2022-04-14 04:01:50|1843.31|1825.51|1843.23|1825.43|1843.33|1825.53|1843.22|1825.42|8
1649908920000|2022-04-14 04:02:00|1843.21|1825.41|1842.85|1825.05|1843.3|1825.5|1842.85|1825.05|8
1649908930000|2022-04-14 04:02:10|1842.8|1825|1842.55|1824.75|1842.8|1825|1842.55|1824.75|5
1649908950000|2022-04-14 04:02:30|1842.56|1824.76|1842.55|1824.75|1842.56|1824.76|1842.55|1824.75|2
1649908980000|2022-04-14 04:03:00|1842.4|1824.6|1842.4|1824.6|1842.4|1824.6|1842.4|1824.6|1
1649908990000|2022-04-14 04:03:10|1842.41|1824.61|1842.71|1824.91|1842.71|1824.91|1842.41|1824.61|7
1649909000000|2022-04-14 04:03:20|1842.65|1824.85|1842.55|1824.75|1842.65|1824.85|1842.55|1824.75|2
1649909010000|2022-04-14 04:03:30|1842.6|1824.8|1842.55|1824.75|1842.6|1824.8|1842.55|1824.75|3
1649909020000|2022-04-14 04:03:40|1842.56|1824.76|1842.55|1824.75|1842.56|1824.76|1842.55|1824.75|2
1649909090000|2022-04-14 04:04:50|1842.28|1824.48|1842.1|1824.3|1842.28|1824.48|1842.1|1824.3|4
1649909100000|2022-04-14 04:05:00|1841.9|1824.1|1841.88|1824.08|1842.1|1824.3|1841.84|1824.04|12
1649909110000|2022-04-14 04:05:10|1841.81|1824.01|1842.03|1824.23|1842.05|1824.25|1841.64|1823.84|15
1649909120000|2022-04-14 04:05:20|1842.06|1824.26|1841.99|1824.19|1842.07|1824.27|1841.98|1824.18|13
1649909130000|2022-04-14 04:05:30|1841.96|1824.16|1841.85|1824.05|1842.01|1824.21|1841.85|1824.05|13
1649909140000|2022-04-14 04:05:40|1841.82|1824.02|1840.9|1823.1|1841.82|1824.02|1840.75|1822.95|15
1649909150000|2022-04-14 04:05:50|1840.88|1823.08|1840.51|1822.71|1841.03|1823.23|1840.47|1822.67|9
1649909160000|2022-04-14 04:06:00|1840.57|1822.77|1840.63|1822.83|1840.72|1822.92|1840.45|1822.65|13
1649909170000|2022-04-14 04:06:10|1840.65|1822.85|1840.65|1822.85|1840.74|1822.94|1840.62|1822.82|8
1649909180000|2022-04-14 04:06:20|1840.66|1822.86|1840.7|1822.9|1840.7|1822.9|1840.66|1822.86|2
1649909190000|2022-04-14 04:06:30|1840.73|1822.93|1840.76|1822.96|1840.82|1823.02|1840.72|1822.92|7
1649909200000|2022-04-14 04:06:40|1840.7|1822.9|1841.03|1823.23|1841.08|1823.28|1840.69|1822.89|15
1649909210000|2022-04-14 04:06:50|1841.38|1823.58|1841.86|1824.06|1842.22|1824.42|1841.38|1823.58|17
1649909220000|2022-04-14 04:07:00|1841.82|1824.02|1841.87|1824.07|1841.88|1824.08|1841.64|1823.84|8
1649909230000|2022-04-14 04:07:10|1841.88|1824.08|1841.83|1824.03|1841.92|1824.12|1841.83|1824.03|9
1649909240000|2022-04-14 04:07:20|1841.84|1824.04|1842.39|1824.59|1842.45|1824.65|1841.84|1824.04|9
1649909250000|2022-04-14 04:07:30|1842.38|1824.58|1842.3|1824.5|1842.39|1824.59|1842.3|1824.5|4
1649909260000|2022-04-14 04:07:40|1842.38|1824.58|1842.53|1824.73|1842.63|1824.83|1842.3|1824.5|8
1649909270000|2022-04-14 04:07:50|1842.66|1824.86|1844.05|1826.25|1844.05|1826.25|1842.58|1824.78|16
1649909280000|2022-04-14 04:08:00|1843.88|1826.08|1843.44|1825.64|1843.88|1826.08|1843.44|1825.64|5
1649909290000|2022-04-14 04:08:10|1843.34|1825.54|1843.43|1825.63|1843.43|1825.63|1843.34|1825.54|3
1649909300000|2022-04-14 04:08:20|1843.51|1825.71|1843.5|1825.7|1843.54|1825.74|1843.4|1825.6|7
1649909310000|2022-04-14 04:08:30|1843.48|1825.68|1843.47|1825.67|1843.64|1825.84|1843.25|1825.45|17
1649909320000|2022-04-14 04:08:40|1843.39|1825.59|1843.31|1825.51|1843.64|1825.84|1843.31|1825.51|10
1649909330000|2022-04-14 04:08:50|1843.18|1825.38|1843.15|1825.35|1843.18|1825.38|1843.15|1825.35|2
1649909340000|2022-04-14 04:09:00|1843.07|1825.27|1843.05|1825.25|1843.07|1825.27|1843.05|1825.25|2
1649909350000|2022-04-14 04:09:10|1842.94|1825.14|1842.95|1825.15|1842.95|1825.15|1842.93|1825.13|3
1649909360000|2022-04-14 04:09:20|1842.85|1825.05|1842.95|1825.15|1842.95|1825.15|1842.85|1825.05|2
1649909390000|2022-04-14 04:09:50|1842.89|1825.09|1842.95|1825.15|1842.95|1825.15|1842.89|1825.09|3
1649909410000|2022-04-14 04:10:10|1843.1|1825.3|1843.1|1825.3|1843.1|1825.3|1843.1|1825.3|1
1649909430000|2022-04-14 04:10:30|1843.07|1825.27|1843.05|1825.25|1843.07|1825.27|1843.05|1825.25|2
1649909450000|2022-04-14 04:10:50|1843.1|1825.3|1843.65|1825.85|1843.65|1825.85|1843.1|1825.3|6
1649909460000|2022-04-14 04:11:00|1843.59|1825.79|1843.45|1825.65|1843.63|1825.83|1843.4|1825.6|10
1649909470000|2022-04-14 04:11:10|1843.4|1825.6|1843.46|1825.66|1843.48|1825.68|1843.4|1825.6|5
1649909480000|2022-04-14 04:11:20|1843.47|1825.67|1843.47|1825.67|1843.47|1825.67|1843.47|1825.67|1
1649909490000|2022-04-14 04:11:30|1843.54|1825.74|1843.85|1826.05|1843.85|1826.05|1843.44|1825.64|8
1649909500000|2022-04-14 04:11:40|1844.4|1826.6|1844.3|1826.5|1844.4|1826.6|1844.25|1826.45|3
1649909510000|2022-04-14 04:11:50|1844.4|1826.6|1844.35|1826.55|1844.4|1826.6|1844.3|1826.5|3
1649909520000|2022-04-14 04:12:00|1843.85|1826.05|1843.95|1826.15|1843.95|1826.15|1843.85|1826.05|2
1649909530000|2022-04-14 04:12:10|1843.86|1826.06|1843.9|1826.1|1843.9|1826.1|1843.85|1826.05|3
1649909540000|2022-04-14 04:12:20|1843.75|1825.95|1843.9|1826.1|1843.9|1826.1|1843.75|1825.95|3
1649909560000|2022-04-14 04:12:40|1843.85|1826.05|1843.9|1826.1|1843.9|1826.1|1843.78|1825.98|17
1649909570000|2022-04-14 04:12:50|1844.3|1826.5|1844.7|1826.9|1845.15|1827.35|1844.3|1826.5|12
1649909580000|2022-04-14 04:13:00|1844.75|1826.95|1844.9|1827.1|1844.9|1827.1|1844.75|1826.95|4
1649909590000|2022-04-14 04:13:10|1844.88|1827.08|1844.62|1826.82|1844.88|1827.08|1844.43|1826.63|11
1649909600000|2022-04-14 04:13:20|1844.6|1826.8|1844.6|1826.8|1844.6|1826.8|1844.56|1826.76|4
1649909610000|2022-04-14 04:13:30|1844.53|1826.73|1844.67|1826.87|1844.67|1826.87|1844.53|1826.73|5
1649909620000|2022-04-14 04:13:40|1844.51|1826.71|1844.72|1826.92|1844.72|1826.92|1844.51|1826.71|3
1649909630000|2022-04-14 04:13:50|1844.77|1826.97|1844.82|1827.02|1844.82|1827.02|1844.75|1826.95|5
1649909640000|2022-04-14 04:14:00|1845|1827.2|1844.61|1826.81|1845|1827.2|1844.42|1826.62|10
1649909650000|2022-04-14 04:14:10|1844.77|1826.97|1845.36|1827.56|1845.45|1827.65|1844.7|1826.9|18
1649909660000|2022-04-14 04:14:20|1845.38|1827.58|1845.53|1827.73|1845.56|1827.76|1845.38|1827.58|9
1649909670000|2022-04-14 04:14:30|1845.63|1827.83|1845.58|1827.78|1845.7|1827.9|1845.55|1827.75|14
1649909680000|2022-04-14 04:14:40|1845.25|1827.45|1845.58|1827.78|1845.65|1827.85|1845.25|1827.45|6
1649909690000|2022-04-14 04:14:50|1845.53|1827.73|1845.68|1827.88|1845.68|1827.88|1845.53|1827.73|3
1649909700000|2022-04-14 04:15:00|1845.67|1827.87|1845.46|1827.66|1845.67|1827.87|1845.46|1827.66|8
1649909710000|2022-04-14 04:15:10|1845.37|1827.57|1845.44|1827.64|1845.44|1827.64|1845.3|1827.5|17
1649909720000|2022-04-14 04:15:20|1845.34|1827.54|1845.15|1827.35|1845.4|1827.6|1845.1|1827.3|8
1649909730000|2022-04-14 04:15:30|1845.3|1827.5|1845.36|1827.56|1845.4|1827.6|1845.15|1827.35|6
1649909740000|2022-04-14 04:15:40|1845.15|1827.35|1844.8|1827|1845.55|1827.75|1844.78|1826.98|16
1649909750000|2022-04-14 04:15:50|1844.79|1826.99|1844.78|1826.98|1844.9|1827.1|1844.78|1826.98|8
1649909760000|2022-04-14 04:16:00|1844.79|1826.99|1844.44|1826.64|1844.82|1827.02|1844.31|1826.51|17
1649909770000|2022-04-14 04:16:10|1844.86|1827.06|1845|1827.2|1845.01|1827.21|1844.43|1826.63|15
1649909780000|2022-04-14 04:16:20|1845.02|1827.22|1845.47|1827.67|1845.47|1827.67|1845.02|1827.22|9
1649909790000|2022-04-14 04:16:30|1845.54|1827.74|1845.5|1827.7|1845.55|1827.75|1845.23|1827.43|11
1649909800000|2022-04-14 04:16:40|1845.46|1827.66|1845.55|1827.75|1845.55|1827.75|1845.44|1827.64|12
1649909810000|2022-04-14 04:16:50|1845.56|1827.76|1846.25|1828.45|1846.35|1828.55|1845.56|1827.76|17
1649909820000|2022-04-14 04:17:00|1846.3|1828.5|1846.3|1828.5|1846.35|1828.55|1846.3|1828.5|6
1649909830000|2022-04-14 04:17:10|1846.35|1828.55|1846.18|1828.38|1846.4|1828.6|1846.02|1828.22|9
1649909840000|2022-04-14 04:17:20|1846.08|1828.28|1846.62|1828.82|1846.88|1829.08|1846.08|1828.28|18
1649909850000|2022-04-14 04:17:30|1846.8|1829|1846.58|1828.78|1846.92|1829.12|1846.58|1828.78|10
1649909860000|2022-04-14 04:17:40|1846.56|1828.76|1846.77|1828.97|1846.9|1829.1|1846.56|1828.76|10
1649909870000|2022-04-14 04:17:50|1846.88|1829.08|1846.68|1828.88|1846.9|1829.1|1846.53|1828.73|8
1649909880000|2022-04-14 04:18:00|1846.73|1828.93|1846.75|1828.95|1846.75|1828.95|1846.67|1828.87|4
1649909890000|2022-04-14 04:18:10|1846.72|1828.92|1846.4|1828.6|1846.72|1828.92|1846.4|1828.6|11
1649909900000|2022-04-14 04:18:20|1846.45|1828.65|1846.43|1828.63|1846.45|1828.65|1846.33|1828.53|7
1649909910000|2022-04-14 04:18:30|1846.45|1828.65|1846.5|1828.7|1846.6|1828.8|1846.43|1828.63|11
1649909920000|2022-04-14 04:18:40|1846.4|1828.6|1845.86|1828.06|1846.44|1828.64|1845.76|1827.96|13
1649909930000|2022-04-14 04:18:50|1845.85|1828.05|1845.76|1827.96|1846.03|1828.23|1845.76|1827.96|7
1649909940000|2022-04-14 04:19:00|1845.87|1828.07|1845.63|1827.83|1845.87|1828.07|1845.63|1827.83|5
1649909950000|2022-04-14 04:19:10|1845.71|1827.91|1845.42|1827.62|1845.8|1828|1845.36|1827.56|6
1649909980000|2022-04-14 04:19:40|1845.05|1827.25|1845.05|1827.25|1845.05|1827.25|1845.05|1827.25|1
1649909990000|2022-04-14 04:19:50|1845.17|1827.37|1845.12|1827.32|1845.17|1827.37|1845.12|1827.32|6
1649910000000|2022-04-14 04:20:00|1845.15|1827.35|1844.85|1827.05|1845.15|1827.35|1844.8|1827|5
1649910020000|2022-04-14 04:20:20|1844.87|1827.07|1844.98|1827.18|1844.98|1827.18|1844.85|1827.05|10
1649910030000|2022-04-14 04:20:30|1844.96|1827.16|1845.18|1827.38|1845.18|1827.38|1844.96|1827.16|7
1649910040000|2022-04-14 04:20:40|1844.97|1827.17|1844.97|1827.17|1845|1827.2|1844.97|1827.17|3
1649910050000|2022-04-14 04:20:50|1844.98|1827.18|1844.98|1827.18|1845.01|1827.21|1844.97|1827.17|8
1649910070000|2022-04-14 04:21:10|1844.88|1827.08|1844.68|1826.88|1844.99|1827.19|1844.66|1826.86|11
1649910080000|2022-04-14 04:21:20|1844.66|1826.86|1844.89|1827.09|1844.89|1827.09|1844.64|1826.84|12
1649910090000|2022-04-14 04:21:30|1844.87|1827.07|1844.93|1827.13|1844.93|1827.13|1844.8|1827|6
1649910100000|2022-04-14 04:21:40|1845.12|1827.32|1845.03|1827.23|1845.12|1827.32|1844.99|1827.19|9
1649910110000|2022-04-14 04:21:50|1844.98|1827.18|1844.97|1827.17|1844.98|1827.18|1844.84|1827.04|3
1649910120000|2022-04-14 04:22:00|1844.96|1827.16|1845.2|1827.4|1845.2|1827.4|1844.93|1827.13|7
1649910130000|2022-04-14 04:22:10|1845.15|1827.35|1845.15|1827.35|1845.15|1827.35|1845.15|1827.35|1
1649910140000|2022-04-14 04:22:20|1845.14|1827.34|1845.1|1827.3|1845.14|1827.34|1845.1|1827.3|2
1649910150000|2022-04-14 04:22:30|1845.15|1827.35|1845.05|1827.25|1845.15|1827.35|1845.05|1827.25|3
1649910160000|2022-04-14 04:22:40|1845.2|1827.4|1845.21|1827.41|1845.21|1827.41|1845.19|1827.39|4
1649910170000|2022-04-14 04:22:50|1845.43|1827.63|1845.49|1827.69|1845.49|1827.69|1845.43|1827.63|3
1649910180000|2022-04-14 04:23:00|1845.58|1827.78|1845.62|1827.82|1845.81|1828.01|1845.58|1827.78|9
1649910190000|2022-04-14 04:23:10|1845.74|1827.94|1845.9|1828.1|1845.9|1828.1|1845.64|1827.84|7
1649910220000|2022-04-14 04:23:40|1846.11|1828.31|1846.11|1828.31|1846.12|1828.32|1846.11|1828.31|3
1649910230000|2022-04-14 04:23:50|1846.25|1828.45|1846.25|1828.45|1846.25|1828.45|1846.25|1828.45|1
1649910240000|2022-04-14 04:24:00|1846.28|1828.48|1846.28|1828.48|1846.3|1828.5|1846.27|1828.47|6
1649910250000|2022-04-14 04:24:10|1846.43|1828.63|1846.43|1828.63|1846.43|1828.63|1846.43|1828.63|1
1649910270000|2022-04-14 04:24:30|1846.23|1828.43|1846.23|1828.43|1846.23|1828.43|1846.23|1828.43|1
1649910280000|2022-04-14 04:24:40|1846.22|1828.42|1846.2|1828.4|1846.22|1828.42|1846.2|1828.4|2
1649910300000|2022-04-14 04:25:00|1846.26|1828.46|1846.66|1828.86|1846.98|1829.18|1846.24|1828.44|18
1649910310000|2022-04-14 04:25:10|1846.68|1828.88|1846.68|1828.88|1846.68|1828.88|1846.65|1828.85|5
1649910320000|2022-04-14 04:25:20|1846.62|1828.82|1846.71|1828.91|1846.71|1828.91|1846.6|1828.8|5
1649910330000|2022-04-14 04:25:30|1846.64|1828.84|1846.4|1828.6|1846.73|1828.93|1846.38|1828.58|8
1649910350000|2022-04-14 04:25:50|1846.42|1828.62|1846.46|1828.66|1846.46|1828.66|1846.32|1828.52|6
1649910360000|2022-04-14 04:26:00|1846.45|1828.65|1846.44|1828.64|1846.49|1828.69|1846.29|1828.49|10
1649910370000|2022-04-14 04:26:10|1846.46|1828.66|1846.26|1828.46|1846.46|1828.66|1846.2|1828.4|7
1649910380000|2022-04-14 04:26:20|1846.49|1828.69|1846.54|1828.74|1846.55|1828.75|1846.49|1828.69|6
1649910390000|2022-04-14 04:26:30|1846.45|1828.65|1846.5|1828.7|1846.75|1828.95|1846.31|1828.51|11
1649910400000|2022-04-14 04:26:40|1846.49|1828.69|1846.42|1828.62|1846.51|1828.71|1846.25|1828.45|6
1649910410000|2022-04-14 04:26:50|1846.3|1828.5|1846.39|1828.59|1846.43|1828.63|1846.3|1828.5|10
1649910420000|2022-04-14 04:27:00|1845.95|1828.15|1845.95|1828.15|1845.95|1828.15|1845.9|1828.1|3
1649910440000|2022-04-14 04:27:20|1845.92|1828.12|1845.95|1828.15|1845.95|1828.15|1845.92|1828.12|2
1649910460000|2022-04-14 04:27:40|1845.9|1828.1|1845.42|1827.62|1845.9|1828.1|1845.42|1827.62|13
1649910470000|2022-04-14 04:27:50|1845.28|1827.48|1845.4|1827.6|1845.4|1827.6|1845.23|1827.43|3
1649910480000|2022-04-14 04:28:00|1845.34|1827.54|1845.4|1827.6|1845.4|1827.6|1845.34|1827.54|2
1649910490000|2022-04-14 04:28:10|1845.55|1827.75|1846.46|1828.66|1846.46|1828.66|1845.55|1827.75|10
1649910500000|2022-04-14 04:28:20|1846.51|1828.71|1846.53|1828.73|1846.53|1828.73|1846.29|1828.49|8
1649910510000|2022-04-14 04:28:30|1846.43|1828.63|1845.78|1827.98|1846.43|1828.63|1845.7|1827.9|13
1649910520000|2022-04-14 04:28:40|1845.74|1827.94|1846.4|1828.6|1846.4|1828.6|1845.74|1827.94|9
1649910530000|2022-04-14 04:28:50|1846.1|1828.3|1845.55|1827.75|1846.4|1828.6|1845.55|1827.75|6
1649910540000|2022-04-14 04:29:00|1845.47|1827.67|1845.55|1827.75|1845.55|1827.75|1845.47|1827.67|4
1649910550000|2022-04-14 04:29:10|1845.46|1827.66|1845.55|1827.75|1845.55|1827.75|1845.46|1827.66|5
1649910560000|2022-04-14 04:29:20|1845.45|1827.65|1845.4|1827.6|1845.7|1827.9|1845.15|1827.35|10
1649910570000|2022-04-14 04:29:30|1845.3|1827.5|1845.49|1827.69|1845.49|1827.69|1845.2|1827.4|5
1649910580000|2022-04-14 04:29:40|1845.7|1827.9|1845.9|1828.1|1845.9|1828.1|1845.69|1827.89|5
1649910590000|2022-04-14 04:29:50|1845.8|1828|1845.6|1827.8|1845.95|1828.15|1845.6|1827.8|6
1649910600000|2022-04-14 04:30:00|1845.65|1827.85|1845.56|1827.76|1845.77|1827.97|1845.56|1827.76|6
1649910610000|2022-04-14 04:30:10|1845.64|1827.84|1845.55|1827.75|1845.88|1828.08|1845.52|1827.72|14
1649910620000|2022-04-14 04:30:20|1845.58|1827.78|1846.49|1828.69|1846.51|1828.71|1845.58|1827.78|9
1649910630000|2022-04-14 04:30:30|1846.52|1828.72|1847.53|1829.73|1847.54|1829.74|1846.52|1828.72|13
1649910640000|2022-04-14 04:30:40|1847.59|1829.79|1847.59|1829.79|1847.75|1829.95|1847.48|1829.68|13
1649910650000|2022-04-14 04:30:50|1847.64|1829.84|1847.55|1829.75|1847.64|1829.84|1847.46|1829.66|8
1649910660000|2022-04-14 04:31:00|1847.46|1829.66|1848.08|1830.28|1848.2|1830.4|1847.46|1829.66|12
1649910670000|2022-04-14 04:31:10|1848.1|1830.3|1848.1|1830.3|1848.1|1830.3|1848.08|1830.28|3
1649910680000|2022-04-14 04:31:20|1847.9|1830.1|1847.7|1829.9|1847.9|1830.1|1847.7|1829.9|3
1649910690000|2022-04-14 04:31:30|1847.75|1829.95|1847.68|1829.88|1847.8|1830|1847.68|1829.88|3
1649910700000|2022-04-14 04:31:40|1847.73|1829.93|1847.9|1830.1|1847.9|1830.1|1847.73|1829.93|3
1649910710000|2022-04-14 04:31:50|1848.08|1830.28|1848.05|1830.25|1848.08|1830.28|1848.05|1830.25|2
1649910720000|2022-04-14 04:32:00|1848.03|1830.23|1848|1830.2|1848.03|1830.23|1848|1830.2|2
1649910730000|2022-04-14 04:32:10|1848.03|1830.23|1848.54|1830.74|1848.54|1830.74|1848|1830.2|10
1649910740000|2022-04-14 04:32:20|1848.53|1830.73|1848.59|1830.79|1848.59|1830.79|1848.53|1830.73|6
1649910750000|2022-04-14 04:32:30|1848.55|1830.75|1848.55|1830.75|1848.59|1830.79|1848.55|1830.75|13
1649910760000|2022-04-14 04:32:40|1848.51|1830.71|1848.79|1830.99|1848.79|1830.99|1848.5|1830.7|11
1649910770000|2022-04-14 04:32:50|1848.66|1830.86|1848.64|1830.84|1848.79|1830.99|1848.59|1830.79|17
1649910780000|2022-04-14 04:33:00|1848.59|1830.79|1848.64|1830.84|1848.75|1830.95|1848.58|1830.78|6
1649910790000|2022-04-14 04:33:10|1848.59|1830.79|1847.25|1829.45|1848.59|1830.79|1847.25|1829.45|19
1649910800000|2022-04-14 04:33:20|1847.42|1829.62|1847.4|1829.6|1847.44|1829.64|1847.23|1829.43|9
1649910820000|2022-04-14 04:33:40|1847.17|1829.37|1847.4|1829.6|1847.4|1829.6|1847.17|1829.37|2
1649910830000|2022-04-14 04:33:50|1846.95|1829.15|1847.22|1829.42|1847.4|1829.6|1846.95|1829.15|6
1649910840000|2022-04-14 04:34:00|1847.4|1829.6|1847.4|1829.6|1847.4|1829.6|1847.02|1829.22|4
1649910850000|2022-04-14 04:34:10|1847.18|1829.38|1847.4|1829.6|1847.4|1829.6|1847.18|1829.38|2
1649910860000|2022-04-14 04:34:20|1847.21|1829.41|1847.4|1829.6|1847.4|1829.6|1847.2|1829.4|4
1649910870000|2022-04-14 04:34:30|1847.03|1829.23|1847|1829.2|1847.05|1829.25|1846.95|1829.15|4
1649910880000|2022-04-14 04:34:40|1847.05|1829.25|1847.4|1829.6|1847.4|1829.6|1846.95|1829.15|6
1649910890000|2022-04-14 04:34:50|1847.27|1829.47|1847.63|1829.83|1847.8|1830|1847.27|1829.47|8
1649910900000|2022-04-14 04:35:00|1847.67|1829.87|1848.25|1830.45|1848.25|1830.45|1847.48|1829.68|8
1649910910000|2022-04-14 04:35:10|1848.38|1830.58|1848.19|1830.39|1848.48|1830.68|1848.19|1830.39|8
1649910920000|2022-04-14 04:35:20|1848.29|1830.49|1848.4|1830.6|1848.4|1830.6|1848.18|1830.38|9
1649910930000|2022-04-14 04:35:30|1848.28|1830.48|1848.4|1830.6|1848.4|1830.6|1848.28|1830.48|3
1649910940000|2022-04-14 04:35:40|1848.37|1830.57|1847.68|1829.88|1848.4|1830.6|1847.5|1829.7|8
1649910950000|2022-04-14 04:35:50|1847.66|1829.86|1847.68|1829.88|1847.8|1830|1847.45|1829.65|8
1649910960000|2022-04-14 04:36:00|1847.6|1829.8|1847.8|1830|1847.8|1830|1847.4|1829.6|6
1649910970000|2022-04-14 04:36:10|1847.68|1829.88|1847.66|1829.86|1847.69|1829.89|1847.59|1829.79|7
1649910980000|2022-04-14 04:36:20|1847.51|1829.71|1847.51|1829.71|1847.54|1829.74|1847.35|1829.55|4
1649910990000|2022-04-14 04:36:30|1847.49|1829.69|1847.63|1829.83|1847.63|1829.83|1847.4|1829.6|6
1649911000000|2022-04-14 04:36:40|1847.64|1829.84|1847.88|1830.08|1847.89|1830.09|1847.63|1829.83|15
1649911010000|2022-04-14 04:36:50|1848|1830.2|1847.63|1829.83|1848.04|1830.24|1847.63|1829.83|6
1649911020000|2022-04-14 04:37:00|1847.59|1829.79|1847.42|1829.62|1847.59|1829.79|1847.41|1829.61|6
1649911050000|2022-04-14 04:37:30|1847.43|1829.63|1847.45|1829.65|1847.45|1829.65|1847.37|1829.57|7
1649911060000|2022-04-14 04:37:40|1847.41|1829.61|1847.42|1829.62|1847.42|1829.62|1847.41|1829.61|2
1649911070000|2022-04-14 04:37:50|1847.34|1829.54|1847.35|1829.55|1847.38|1829.58|1847.34|1829.54|4
1649911080000|2022-04-14 04:38:00|1847.29|1829.49|1847.29|1829.49|1847.29|1829.49|1847.29|1829.49|1
1649911090000|2022-04-14 04:38:10|1847.11|1829.31|1846.81|1829.01|1847.11|1829.31|1846.81|1829.01|5
1649911100000|2022-04-14 04:38:20|1846.78|1828.98|1846.78|1828.98|1846.78|1828.98|1846.68|1828.88|4
1649911110000|2022-04-14 04:38:30|1846.63|1828.83|1846.74|1828.94|1846.76|1828.96|1846.63|1828.83|4
1649911120000|2022-04-14 04:38:40|1846.64|1828.84|1846.55|1828.75|1846.64|1828.84|1846.53|1828.73|4
1649911130000|2022-04-14 04:38:50|1846.53|1828.73|1846.53|1828.73|1846.53|1828.73|1846.53|1828.73|1
1649911140000|2022-04-14 04:39:00|1846.64|1828.84|1846.75|1828.95|1846.97|1829.17|1846.64|1828.84|7
1649911150000|2022-04-14 04:39:10|1846.78|1828.98|1846.87|1829.07|1846.87|1829.07|1846.47|1828.67|11
1649911160000|2022-04-14 04:39:20|1846.88|1829.08|1846.71|1828.91|1846.88|1829.08|1846.43|1828.63|10
1649911170000|2022-04-14 04:39:30|1846.7|1828.9|1846.53|1828.73|1846.71|1828.91|1846.53|1828.73|7
1649911180000|2022-04-14 04:39:40|1846.54|1828.74|1846.6|1828.8|1846.7|1828.9|1846.53|1828.73|9
1649911190000|2022-04-14 04:39:50|1846.59|1828.79|1846.6|1828.8|1846.6|1828.8|1846.45|1828.65|8
1649911200000|2022-04-14 04:40:00|1846.58|1828.78|1845.98|1828.18|1846.6|1828.8|1845.98|1828.18|9
1649911210000|2022-04-14 04:40:10|1846.16|1828.36|1846.05|1828.25|1846.16|1828.36|1846.03|1828.23|4
1649911220000|2022-04-14 04:40:20|1846.29|1828.49|1846.07|1828.27|1846.29|1828.49|1846.03|1828.23|10
1649911230000|2022-04-14 04:40:30|1846.1|1828.3|1846.44|1828.64|1846.44|1828.64|1846.06|1828.26|7
1649911240000|2022-04-14 04:40:40|1846.43|1828.63|1845.72|1827.92|1846.43|1828.63|1845.72|1827.92|6
1649911250000|2022-04-14 04:40:50|1845.65|1827.85|1845.66|1827.86|1845.67|1827.87|1845.65|1827.85|5
1649911260000|2022-04-14 04:41:00|1845.45|1827.65|1845.46|1827.66|1845.47|1827.67|1845.45|1827.65|5
1649911270000|2022-04-14 04:41:10|1845.47|1827.67|1845.62|1827.82|1845.62|1827.82|1845.45|1827.65|10
1649911280000|2022-04-14 04:41:20|1845.72|1827.92|1846.36|1828.56|1846.41|1828.61|1845.64|1827.84|15
1649911290000|2022-04-14 04:41:30|1846.38|1828.58|1846.22|1828.42|1846.38|1828.58|1846.22|1828.42|15
1649911300000|2022-04-14 04:41:40|1846.31|1828.51|1845.55|1827.75|1846.31|1828.51|1845.55|1827.75|9
1649911320000|2022-04-14 04:42:00|1845.45|1827.65|1845.41|1827.61|1845.45|1827.65|1845.41|1827.61|5
1649911330000|2022-04-14 04:42:10|1845.39|1827.59|1845.51|1827.71|1845.59|1827.79|1845.39|1827.59|8
1649911340000|2022-04-14 04:42:20|1845.52|1827.72|1845.52|1827.72|1845.52|1827.72|1845.52|1827.72|1
1649911350000|2022-04-14 04:42:30|1845.51|1827.71|1844.61|1826.81|1845.55|1827.75|1844.61|1826.81|10
1649911360000|2022-04-14 04:42:40|1844.57|1826.77|1843.24|1825.44|1844.57|1826.77|1843.24|1825.44|28
1649911370000|2022-04-14 04:42:50|1843.19|1825.39|1843.26|1825.46|1843.37|1825.57|1843.17|1825.37|26
1649911380000|2022-04-14 04:43:00|1843.27|1825.47|1842.98|1825.18|1843.33|1825.53|1842.98|1825.18|10
1649911390000|2022-04-14 04:43:10|1843.13|1825.33|1843.16|1825.36|1843.16|1825.36|1842.95|1825.15|14
1649911400000|2022-04-14 04:43:20|1843.11|1825.31|1842.93|1825.13|1843.23|1825.43|1842.91|1825.11|13
1649911410000|2022-04-14 04:43:30|1842.94|1825.14|1842.96|1825.16|1842.96|1825.16|1842.9|1825.1|7
1649911420000|2022-04-14 04:43:40|1842.91|1825.11|1842.74|1824.94|1842.91|1825.11|1842.42|1824.62|13
1649911430000|2022-04-14 04:43:50|1842.77|1824.97|1842.42|1824.62|1842.77|1824.97|1842.37|1824.57|15
1649911440000|2022-04-14 04:44:00|1842.43|1824.63|1842.35|1824.55|1842.43|1824.63|1842.3|1824.5|11
1649911450000|2022-04-14 04:44:10|1842.29|1824.49|1842.24|1824.44|1842.32|1824.52|1842.19|1824.39|11
1649911460000|2022-04-14 04:44:20|1842.27|1824.47|1842.3|1824.5|1842.3|1824.5|1842.27|1824.47|4
1649911470000|2022-04-14 04:44:30|1842.35|1824.55|1842.3|1824.5|1842.35|1824.55|1842.3|1824.5|2
1649911480000|2022-04-14 04:44:40|1842.25|1824.45|1841.55|1823.75|1842.25|1824.45|1841.53|1823.73|15
1649911490000|2022-04-14 04:44:50|1841.54|1823.74|1841.4|1823.6|1841.8|1824|1841.39|1823.59|13
1649911500000|2022-04-14 04:45:00|1841.41|1823.61|1841.14|1823.34|1841.45|1823.65|1841.14|1823.34|15
1649911510000|2022-04-14 04:45:10|1841.19|1823.39|1840.9|1823.1|1841.35|1823.55|1840.89|1823.09|17
1649911520000|2022-04-14 04:45:20|1840.95|1823.15|1840.7|1822.9|1840.95|1823.15|1840.64|1822.84|5
1649911530000|2022-04-14 04:45:30|1840.71|1822.91|1840.4|1822.6|1840.71|1822.91|1840.4|1822.6|7
1649911540000|2022-04-14 04:45:40|1840.41|1822.61|1840.4|1822.6|1840.41|1822.61|1840|1822.2|7
1649911550000|2022-04-14 04:45:50|1840.55|1822.75|1840.55|1822.75|1840.55|1822.75|1840.55|1822.75|1
1649911570000|2022-04-14 04:46:10|1840.65|1822.85|1840.34|1822.54|1840.65|1822.85|1840.34|1822.54|3
1649911580000|2022-04-14 04:46:20|1840.33|1822.53|1839.75|1821.95|1840.33|1822.53|1839.75|1821.95|11
1649911590000|2022-04-14 04:46:30|1839.71|1821.91|1839.39|1821.59|1839.71|1821.91|1839.37|1821.57|16
1649911600000|2022-04-14 04:46:40|1839.41|1821.61|1838.5|1820.7|1839.41|1821.61|1838.5|1820.7|18
1649911610000|2022-04-14 04:46:50|1838.8|1821|1838.5|1820.7|1838.85|1821.05|1838.5|1820.7|9
1649911620000|2022-04-14 04:47:00|1838.47|1820.67|1838.37|1820.57|1838.47|1820.67|1838.37|1820.57|7
1649911630000|2022-04-14 04:47:10|1838.35|1820.55|1838.36|1820.56|1838.4|1820.6|1838.34|1820.54|5
1649911640000|2022-04-14 04:47:20|1838.4|1820.6|1838.36|1820.56|1838.4|1820.6|1838.36|1820.56|10
1649911650000|2022-04-14 04:47:30|1838.34|1820.54|1838.33|1820.53|1838.37|1820.57|1838.33|1820.53|5
1649911660000|2022-04-14 04:47:40|1838.37|1820.57|1837.55|1819.75|1838.37|1820.57|1837.5|1819.7|19
1649911670000|2022-04-14 04:47:50|1837.7|1819.9|1837.55|1819.75|1837.7|1819.9|1837.55|1819.75|2
1649911680000|2022-04-14 04:48:00|1837.46|1819.66|1837.54|1819.74|1837.54|1819.74|1837.38|1819.58|5
1649911690000|2022-04-14 04:48:10|1837.45|1819.65|1837.63|1819.83|1837.85|1820.05|1837.45|1819.65|7
1649911700000|2022-04-14 04:48:20|1837.66|1819.86|1837.77|1819.97|1837.78|1819.98|1837.63|1819.83|9
1649911710000|2022-04-14 04:48:30|1837.6|1819.8|1837.75|1819.95|1837.94|1820.14|1837.6|1819.8|8
1649911720000|2022-04-14 04:48:40|1837.76|1819.96|1837.75|1819.95|1837.77|1819.97|1837.75|1819.95|3
1649911730000|2022-04-14 04:48:50|1837.71|1819.91|1837.75|1819.95|1837.75|1819.95|1837.71|1819.91|2
1649911740000|2022-04-14 04:49:00|1837.65|1819.85|1837.55|1819.75|1837.65|1819.85|1837.42|1819.62|8
1649911750000|2022-04-14 04:49:10|1837.6|1819.8|1837.65|1819.85|1837.65|1819.85|1837.56|1819.76|7
1649911760000|2022-04-14 04:49:20|1837.59|1819.79|1838.5|1820.7|1838.5|1820.7|1837.59|1819.79|17
1649911770000|2022-04-14 04:49:30|1838.59|1820.79|1838.62|1820.82|1838.9|1821.1|1838.59|1820.79|6
1649911780000|2022-04-14 04:49:40|1838.85|1821.05|1839.5|1821.7|1839.5|1821.7|1838.85|1821.05|5
1649911790000|2022-04-14 04:49:50|1839.37|1821.57|1839.8|1822|1839.9|1822.1|1839.37|1821.57|7
1649911800000|2022-04-14 04:50:00|1839.87|1822.07|1840.4|1822.6|1840.44|1822.64|1839.72|1821.92|12
1649911820000|2022-04-14 04:50:20|1839.97|1822.17|1840.43|1822.63|1840.44|1822.64|1839.95|1822.15|11
1649911830000|2022-04-14 04:50:30|1840.33|1822.53|1840.4|1822.6|1840.4|1822.6|1840.33|1822.53|2
1649911840000|2022-04-14 04:50:40|1840.43|1822.63|1840.37|1822.57|1840.43|1822.63|1840.36|1822.56|4
1649911850000|2022-04-14 04:50:50|1840.38|1822.58|1840.39|1822.59|1840.4|1822.6|1840.3|1822.5|10
1649911860000|2022-04-14 04:51:00|1840.3|1822.5|1839.42|1821.62|1840.3|1822.5|1839.4|1821.6|10
1649911870000|2022-04-14 04:51:10|1839.39|1821.59|1838.5|1820.7|1839.39|1821.59|1838.41|1820.61|12
1649911880000|2022-04-14 04:51:20|1838.45|1820.65|1838.37|1820.57|1838.45|1820.65|1838.33|1820.53|16
1649911890000|2022-04-14 04:51:30|1837.96|1820.16|1838.4|1820.6|1838.4|1820.6|1837.95|1820.15|10
1649911900000|2022-04-14 04:51:40|1838.36|1820.56|1839.34|1821.54|1839.34|1821.54|1838.36|1820.56|21
1649911910000|2022-04-14 04:51:50|1839.35|1821.55|1839.25|1821.45|1839.41|1821.61|1839.25|1821.45|7
1649911920000|2022-04-14 04:52:00|1839.43|1821.63|1839.37|1821.57|1839.43|1821.63|1839.35|1821.55|5
1649911930000|2022-04-14 04:52:10|1839.4|1821.6|1839.4|1821.6|1839.4|1821.6|1839.4|1821.6|1
1649911940000|2022-04-14 04:52:20|1839.37|1821.57|1838.6|1820.8|1839.37|1821.57|1838.55|1820.75|12
1649911950000|2022-04-14 04:52:30|1838.58|1820.78|1838.72|1820.92|1838.89|1821.09|1838.58|1820.78|7
1649911960000|2022-04-14 04:52:40|1838.7|1820.9|1839.51|1821.71|1839.59|1821.79|1838.64|1820.84|9
1649911970000|2022-04-14 04:52:50|1839.49|1821.69|1839.44|1821.64|1839.53|1821.73|1839.44|1821.64|9
1649911980000|2022-04-14 04:53:00|1839.45|1821.65|1839.45|1821.65|1839.45|1821.65|1839.33|1821.53|3
1649911990000|2022-04-14 04:53:10|1839.51|1821.71|1839.64|1821.84|1839.75|1821.95|1839.51|1821.71|11
1649912000000|2022-04-14 04:53:20|1839.65|1821.85|1839.58|1821.78|1839.95|1822.15|1839.55|1821.75|11
1649912010000|2022-04-14 04:53:30|1839.45|1821.65|1839.5|1821.7|1839.6|1821.8|1839.45|1821.65|8
1649912020000|2022-04-14 04:53:40|1839.43|1821.63|1839.4|1821.6|1839.43|1821.63|1839.4|1821.6|2
1649912040000|2022-04-14 04:54:00|1839.37|1821.57|1839.5|1821.7|1839.5|1821.7|1839.37|1821.57|5
1649912050000|2022-04-14 04:54:10|1839.45|1821.65|1839.45|1821.65|1839.45|1821.65|1839.45|1821.65|1
1649912060000|2022-04-14 04:54:20|1839.43|1821.63|1839.55|1821.75|1839.55|1821.75|1839.43|1821.63|2
1649912070000|2022-04-14 04:54:30|1839.45|1821.65|1839.48|1821.68|1839.55|1821.75|1839.39|1821.59|10
1649912080000|2022-04-14 04:54:40|1839.49|1821.69|1839.49|1821.69|1839.51|1821.71|1839.41|1821.61|5
1649912090000|2022-04-14 04:54:50|1839.45|1821.65|1839.4|1821.6|1839.45|1821.65|1839.4|1821.6|2
1649912100000|2022-04-14 04:55:00|1839.48|1821.68|1840.4|1822.6|1840.4|1822.6|1839.45|1821.65|11
1649912110000|2022-04-14 04:55:10|1840.49|1822.69|1840.4|1822.6|1840.49|1822.69|1840.4|1822.6|2
1649912120000|2022-04-14 04:55:20|1840.24|1822.44|1840.4|1822.6|1840.49|1822.69|1840.22|1822.42|5
1649912130000|2022-04-14 04:55:30|1840.41|1822.61|1840.41|1822.61|1840.41|1822.61|1840.41|1822.61|1
1649912150000|2022-04-14 04:55:50|1840.28|1822.48|1840.42|1822.62|1840.42|1822.62|1840.22|1822.42|4
1649912160000|2022-04-14 04:56:00|1840.41|1822.61|1840.41|1822.61|1840.41|1822.61|1840.24|1822.44|11
1649912170000|2022-04-14 04:56:10|1840.24|1822.44|1840|1822.2|1840.42|1822.62|1839.97|1822.17|7
1649912180000|2022-04-14 04:56:20|1840.05|1822.25|1840.4|1822.6|1840.4|1822.6|1839.88|1822.08|6
1649912190000|2022-04-14 04:56:30|1840.35|1822.55|1839.85|1822.05|1840.35|1822.55|1839.81|1822.01|3
1649912200000|2022-04-14 04:56:40|1839.95|1822.15|1840|1822.2|1840|1822.2|1839.95|1822.15|2
1649912220000|2022-04-14 04:57:00|1839.87|1822.07|1839.9|1822.1|1839.9|1822.1|1839.86|1822.06|3
1649912230000|2022-04-14 04:57:10|1839.85|1822.05|1839.8|1822|1839.85|1822.05|1839.75|1821.95|3
1649912240000|2022-04-14 04:57:20|1839.9|1822.1|1840.4|1822.6|1841.32|1823.52|1839.9|1822.1|23
1649912250000|2022-04-14 04:57:30|1840.41|1822.61|1840.4|1822.6|1840.41|1822.61|1840.38|1822.58|9
1649912260000|2022-04-14 04:57:40|1840.43|1822.63|1840.55|1822.75|1840.55|1822.75|1840.43|1822.63|7
1649912280000|2022-04-14 04:58:00|1841.15|1823.35|1841.4|1823.6|1841.4|1823.6|1841.15|1823.35|2
1649912290000|2022-04-14 04:58:10|1841.16|1823.36|1841.05|1823.25|1841.22|1823.42|1841.05|1823.25|3
1649912300000|2022-04-14 04:58:20|1841|1823.2|1840.67|1822.87|1841|1823.2|1840.67|1822.87|4
1649912310000|2022-04-14 04:58:30|1840.88|1823.08|1840.85|1823.05|1840.88|1823.08|1840.4|1822.6|8
1649912320000|2022-04-14 04:58:40|1840.9|1823.1|1841.15|1823.35|1841.15|1823.35|1840.9|1823.1|2
1649912330000|2022-04-14 04:58:50|1841.47|1823.67|1841.47|1823.67|1841.47|1823.67|1841.35|1823.55|3
1649912350000|2022-04-14 04:59:10|1841.32|1823.52|1841.3|1823.5|1841.5|1823.7|1841.3|1823.5|4
1649912360000|2022-04-14 04:59:20|1841.47|1823.67|1841.29|1823.49|1841.47|1823.67|1841.27|1823.47|3
1649912370000|2022-04-14 04:59:30|1841.25|1823.45|1841.25|1823.45|1841.25|1823.45|1841.25|1823.45|1
1649912390000|2022-04-14 04:59:50|1841.47|1823.67|1841.47|1823.67|1841.47|1823.67|1841.47|1823.67|1
1649912400000|2022-04-14 05:00:00|1841.17|1823.37|1841.37|1823.57|1841.37|1823.57|1841|1823.2|8
1649912410000|2022-04-14 05:00:10|1841.51|1823.71|1841.4|1823.6|1841.51|1823.71|1841.4|1823.6|4
1649912420000|2022-04-14 05:00:20|1841.44|1823.64|1841.43|1823.63|1841.44|1823.64|1841.42|1823.62|3
1649912430000|2022-04-14 05:00:30|1841.28|1823.48|1841.45|1823.65|1841.45|1823.65|1841.2|1823.4|7
1649912440000|2022-04-14 05:00:40|1841.39|1823.59|1841.5|1823.7|1841.5|1823.7|1841.3|1823.5|11
1649912450000|2022-04-14 05:00:50|1841.25|1823.45|1841.29|1823.49|1841.44|1823.64|1841.19|1823.39|4
1649912460000|2022-04-14 05:01:00|1841.34|1823.54|1841.1|1823.3|1841.34|1823.54|1841.1|1823.3|10
1649912470000|2022-04-14 05:01:10|1841.15|1823.35|1841.3|1823.5|1841.5|1823.7|1841.08|1823.28|14
1649912480000|2022-04-14 05:01:20|1841.35|1823.55|1841.28|1823.48|1841.55|1823.75|1841.22|1823.42|19
1649912490000|2022-04-14 05:01:30|1841.3|1823.5|1841.92|1824.12|1842.25|1824.45|1841.2|1823.4|22
1649912500000|2022-04-14 05:01:40|1841.93|1824.13|1842.4|1824.6|1842.43|1824.63|1841.93|1824.13|17
1649912510000|2022-04-14 05:01:50|1842.28|1824.48|1842.4|1824.6|1842.42|1824.62|1842.28|1824.48|10
1649912520000|2022-04-14 05:02:00|1842.41|1824.61|1842.45|1824.65|1842.45|1824.65|1842.32|1824.52|16
1649912530000|2022-04-14 05:02:10|1842.42|1824.62|1842.21|1824.41|1842.42|1824.62|1842.21|1824.41|2
1649912540000|2022-04-14 05:02:20|1842.43|1824.63|1842.49|1824.69|1842.5|1824.7|1842.39|1824.59|6
1649912550000|2022-04-14 05:02:30|1842.44|1824.64|1842.39|1824.59|1842.45|1824.65|1842.37|1824.57|7
1649912560000|2022-04-14 05:02:40|1842.4|1824.6|1842.4|1824.6|1842.4|1824.6|1842.4|1824.6|1
1649912570000|2022-04-14 05:02:50|1842.37|1824.57|1841.4|1823.6|1842.37|1824.57|1841.4|1823.6|5
1649912580000|2022-04-14 05:03:00|1841.39|1823.59|1841.43|1823.63|1841.43|1823.63|1841.23|1823.43|9
1649912590000|2022-04-14 05:03:10|1841.42|1823.62|1841.42|1823.62|1841.43|1823.63|1841.41|1823.61|5
1649912600000|2022-04-14 05:03:20|1841.43|1823.63|1841.43|1823.63|1841.43|1823.63|1841.4|1823.6|4
1649912620000|2022-04-14 05:03:40|1841.42|1823.62|1841.43|1823.63|1841.43|1823.63|1841.42|1823.62|4
1649912630000|2022-04-14 05:03:50|1841.44|1823.64|1841.2|1823.4|1841.5|1823.7|1841.1|1823.3|11
1649912640000|2022-04-14 05:04:00|1841.14|1823.34|1841.13|1823.33|1841.14|1823.34|1841.11|1823.31|6
1649912650000|2022-04-14 05:04:10|1841.2|1823.4|1841.13|1823.33|1841.2|1823.4|1841.13|1823.33|4
1649912660000|2022-04-14 05:04:20|1841.11|1823.31|1841.13|1823.33|1841.13|1823.33|1841.11|1823.31|4
1649912670000|2022-04-14 05:04:30|1841.15|1823.35|1840.36|1822.56|1841.15|1823.35|1840.22|1822.42|14
1649912680000|2022-04-14 05:04:40|1840.35|1822.55|1840.36|1822.56|1840.37|1822.57|1840.3|1822.5|6
1649912690000|2022-04-14 05:04:50|1840.31|1822.51|1840.27|1822.47|1840.36|1822.56|1840.27|1822.47|3
1649912700000|2022-04-14 05:05:00|1840.35|1822.55|1840.64|1822.84|1840.64|1822.84|1840.35|1822.55|9
1649912710000|2022-04-14 05:05:10|1840.65|1822.85|1841.4|1823.6|1841.4|1823.6|1840.65|1822.85|10
1649912720000|2022-04-14 05:05:20|1841.3|1823.5|1841.4|1823.6|1841.4|1823.6|1841.3|1823.5|2
1649912730000|2022-04-14 05:05:30|1841.28|1823.48|1841.4|1823.6|1841.4|1823.6|1841.28|1823.48|3
1649912740000|2022-04-14 05:05:40|1840.98|1823.18|1841|1823.2|1841|1823.2|1840.98|1823.18|2
1649912750000|2022-04-14 05:05:50|1840.99|1823.19|1841|1823.2|1841|1823.2|1840.98|1823.18|3
1649912760000|2022-04-14 05:06:00|1841.1|1823.3|1841.1|1823.3|1841.1|1823.3|1841.1|1823.3|1
1649912770000|2022-04-14 05:06:10|1840.99|1823.19|1841.19|1823.39|1841.19|1823.39|1840.99|1823.19|2
1649912790000|2022-04-14 05:06:30|1840.99|1823.19|1840.42|1822.62|1841.03|1823.23|1840.34|1822.54|16
1649912800000|2022-04-14 05:06:40|1840.4|1822.6|1840.4|1822.6|1840.4|1822.6|1840.34|1822.54|4
1649912820000|2022-04-14 05:07:00|1840.1|1822.3|1840.15|1822.35|1840.15|1822.35|1840.1|1822.3|2
1649912830000|2022-04-14 05:07:10|1840.4|1822.6|1840.4|1822.6|1840.4|1822.6|1840.37|1822.57|3
1649912840000|2022-04-14 05:07:20|1840.37|1822.57|1840.4|1822.6|1840.4|1822.6|1840.34|1822.54|3
1649912850000|2022-04-14 05:07:30|1840.45|1822.65|1840.72|1822.92|1840.83|1823.03|1840.45|1822.65|9
1649912860000|2022-04-14 05:07:40|1840.74|1822.94|1840.67|1822.87|1841.16|1823.36|1840.67|1822.87|15
1649912870000|2022-04-14 05:07:50|1840.68|1822.88|1840.68|1822.88|1840.68|1822.88|1840.67|1822.87|3
1649912880000|2022-04-14 05:08:00|1840.82|1823.02|1840.82|1823.02|1840.82|1823.02|1840.8|1823|3
1649912890000|2022-04-14 05:08:10|1841.17|1823.37|1841|1823.2|1841.17|1823.37|1841|1823.2|2
1649912900000|2022-04-14 05:08:20|1841.03|1823.23|1841.21|1823.41|1841.25|1823.45|1841.03|1823.23|4
1649912910000|2022-04-14 05:08:30|1841.2|1823.4|1840.44|1822.64|1841.2|1823.4|1840.44|1822.64|6
1649912920000|2022-04-14 05:08:40|1840.41|1822.61|1840.44|1822.64|1840.44|1822.64|1840.41|1822.61|3
1649912930000|2022-04-14 05:08:50|1840.39|1822.59|1840.75|1822.95|1840.75|1822.95|1840.39|1822.59|9
1649912940000|2022-04-14 05:09:00|1841.1|1823.3|1841.1|1823.3|1841.1|1823.3|1841.1|1823.3|1
1649912950000|2022-04-14 05:09:10|1841.05|1823.25|1841.05|1823.25|1841.05|1823.25|1841.05|1823.25|1
1649912960000|2022-04-14 05:09:20|1841.1|1823.3|1841.08|1823.28|1841.1|1823.3|1841.08|1823.28|2
1649912970000|2022-04-14 05:09:30|1840.96|1823.16|1840.6|1822.8|1841.19|1823.39|1840.6|1822.8|8
1649912980000|2022-04-14 05:09:40|1840.48|1822.68|1840.52|1822.72|1840.52|1822.72|1840.44|1822.64|6
1649912990000|2022-04-14 05:09:50|1840.46|1822.66|1840.13|1822.33|1840.52|1822.72|1840.1|1822.3|6
1649913000000|2022-04-14 05:10:00|1840.11|1822.31|1840.18|1822.38|1840.18|1822.38|1840.11|1822.31|3
1649913010000|2022-04-14 05:10:10|1840.1|1822.3|1840.29|1822.49|1840.29|1822.49|1840.08|1822.28|4
1649913020000|2022-04-14 05:10:20|1840.3|1822.5|1840.16|1822.36|1840.3|1822.5|1840.01|1822.21|9
1649913030000|2022-04-14 05:10:30|1840.15|1822.35|1840.75|1822.95|1840.75|1822.95|1840.15|1822.35|7
1649913040000|2022-04-14 05:10:40|1840.66|1822.86|1841.4|1823.6|1841.47|1823.67|1840.66|1822.86|10
1649913050000|2022-04-14 05:10:50|1841.49|1823.69|1841.4|1823.6|1841.49|1823.69|1841.28|1823.48|7
1649913060000|2022-04-14 05:11:00|1841.51|1823.71|1841.75|1823.95|1841.75|1823.95|1841.51|1823.71|5
1649913070000|2022-04-14 05:11:10|1841.78|1823.98|1841.85|1824.05|1842.2|1824.4|1841.78|1823.98|5
1649913080000|2022-04-14 05:11:20|1841.83|1824.03|1842.08|1824.28|1842.13|1824.33|1841.83|1824.03|5
1649913090000|2022-04-14 05:11:30|1842.07|1824.27|1842.1|1824.3|1842.15|1824.35|1842.05|1824.25|16
1649913100000|2022-04-14 05:11:40|1842.07|1824.27|1842.1|1824.3|1842.15|1824.35|1842.07|1824.27|8
1649913110000|2022-04-14 05:11:50|1842.2|1824.4|1842.25|1824.45|1842.3|1824.5|1842.2|1824.4|8
1649913120000|2022-04-14 05:12:00|1842.3|1824.5|1842.22|1824.42|1842.3|1824.5|1842.2|1824.4|10
1649913130000|2022-04-14 05:12:10|1842.24|1824.44|1842.26|1824.46|1842.3|1824.5|1842.21|1824.41|7
1649913140000|2022-04-14 05:12:20|1842.22|1824.42|1842.53|1824.73|1842.63|1824.83|1842.22|1824.42|12
1649913150000|2022-04-14 05:12:30|1842.66|1824.86|1843.13|1825.33|1843.15|1825.35|1842.53|1824.73|9
1649913160000|2022-04-14 05:12:40|1843|1825.2|1843.1|1825.3|1843.1|1825.3|1843|1825.2|3
1649913170000|2022-04-14 05:12:50|1843.3|1825.5|1843.35|1825.55|1843.35|1825.55|1843.3|1825.5|2
1649913180000|2022-04-14 05:13:00|1843.2|1825.4|1843.37|1825.57|1843.37|1825.57|1843.2|1825.4|4
1649913190000|2022-04-14 05:13:10|1843.38|1825.58|1843.35|1825.55|1843.38|1825.58|1843.35|1825.55|4
1649913200000|2022-04-14 05:13:20|1843.2|1825.4|1844.05|1826.25|1844.05|1826.25|1843.2|1825.4|8
1649913220000|2022-04-14 05:13:40|1843.9|1826.1|1843.9|1826.1|1843.9|1826.1|1843.9|1826.1|1
1649913240000|2022-04-14 05:14:00|1844.01|1826.21|1844.2|1826.4|1844.2|1826.4|1844.01|1826.21|2
1649913250000|2022-04-14 05:14:10|1844.25|1826.45|1844.25|1826.45|1844.25|1826.45|1844.16|1826.36|3
1649913260000|2022-04-14 05:14:20|1844.35|1826.55|1844.34|1826.54|1844.42|1826.62|1844.25|1826.45|8
1649913270000|2022-04-14 05:14:30|1844.4|1826.6|1844.99|1827.19|1845.07|1827.27|1844.4|1826.6|11
1649913280000|2022-04-14 05:14:40|1845.02|1827.22|1844.9|1827.1|1845.02|1827.22|1844.85|1827.05|5
1649913290000|2022-04-14 05:14:50|1845.13|1827.33|1845.03|1827.23|1845.13|1827.33|1845.03|1827.23|8
1649913300000|2022-04-14 05:15:00|1844.81|1827.01|1844.83|1827.03|1844.86|1827.06|1844.75|1826.95|8
1649913310000|2022-04-14 05:15:10|1844.78|1826.98|1844.6|1826.8|1844.78|1826.98|1844.6|1826.8|7
1649913320000|2022-04-14 05:15:20|1844.62|1826.82|1844.46|1826.66|1844.63|1826.83|1844.46|1826.66|10
1649913330000|2022-04-14 05:15:30|1844.44|1826.64|1844.35|1826.55|1844.55|1826.75|1844.27|1826.47|12
1649913340000|2022-04-14 05:15:40|1844.5|1826.7|1844.25|1826.45|1844.5|1826.7|1844.25|1826.45|2
1649913350000|2022-04-14 05:15:50|1844.17|1826.37|1844.05|1826.25|1844.4|1826.6|1844|1826.2|10
1649913360000|2022-04-14 05:16:00|1844.04|1826.24|1843.86|1826.06|1844.15|1826.35|1843.6|1825.8|18
1649913370000|2022-04-14 05:16:10|1843.85|1826.05|1843.45|1825.65|1843.9|1826.1|1843.4|1825.6|11
1649913380000|2022-04-14 05:16:20|1843.51|1825.71|1842.94|1825.14|1843.6|1825.8|1842.94|1825.14|14
1649913390000|2022-04-14 05:16:30|1843.08|1825.28|1842.94|1825.14|1843.15|1825.35|1842.94|1825.14|3
1649913400000|2022-04-14 05:16:40|1842.99|1825.19|1842.93|1825.13|1843.25|1825.45|1842.91|1825.11|5
1649913410000|2022-04-14 05:16:50|1842.86|1825.06|1842.52|1824.72|1842.86|1825.06|1842.52|1824.72|5
1649913420000|2022-04-14 05:17:00|1842.54|1824.74|1842.42|1824.62|1842.77|1824.97|1842.42|1824.62|6
1649913430000|2022-04-14 05:17:10|1841.9|1824.1|1841.9|1824.1|1841.9|1824.1|1841.9|1824.1|1
1649913440000|2022-04-14 05:17:20|1841.95|1824.15|1841.95|1824.15|1841.95|1824.15|1841.95|1824.15|1
1649913450000|2022-04-14 05:17:30|1842.14|1824.34|1842.5|1824.7|1842.5|1824.7|1841.99|1824.19|5
1649913460000|2022-04-14 05:17:40|1842.51|1824.71|1842.57|1824.77|1842.57|1824.77|1842.51|1824.71|2
1649913480000|2022-04-14 05:18:00|1842.77|1824.97|1842.62|1824.82|1842.77|1824.97|1842.62|1824.82|2
1649913490000|2022-04-14 05:18:10|1842.63|1824.83|1842.5|1824.7|1842.68|1824.88|1842.5|1824.7|8
1649913500000|2022-04-14 05:18:20|1842.49|1824.69|1842.49|1824.69|1842.49|1824.69|1842.49|1824.69|1
1649913510000|2022-04-14 05:18:30|1842.5|1824.7|1842.5|1824.7|1842.5|1824.7|1842.49|1824.69|3
1649913520000|2022-04-14 05:18:40|1842.4|1824.6|1842.5|1824.7|1842.5|1824.7|1842.4|1824.6|3
1649913530000|2022-04-14 05:18:50|1842.25|1824.45|1842.15|1824.35|1842.25|1824.45|1842.11|1824.31|5
1649913540000|2022-04-14 05:19:00|1842.25|1824.45|1842.55|1824.75|1842.91|1825.11|1842.2|1824.4|18
1649913550000|2022-04-14 05:19:10|1842.77|1824.97|1842.93|1825.13|1842.94|1825.14|1842.77|1824.97|11
1649913560000|2022-04-14 05:19:20|1842.94|1825.14|1843.25|1825.45|1843.25|1825.45|1842.88|1825.08|4
1649913570000|2022-04-14 05:19:30|1843.4|1825.6|1843.35|1825.55|1843.4|1825.6|1843.27|1825.47|9
1649913580000|2022-04-14 05:19:40|1843.29|1825.49|1843.3|1825.5|1843.33|1825.53|1843.29|1825.49|4
1649913590000|2022-04-14 05:19:50|1843.08|1825.28|1842.47|1824.67|1843.1|1825.3|1842.44|1824.64|11
1649913600000|2022-04-14 05:20:00|1842.55|1824.75|1841.79|1823.99|1842.57|1824.77|1841.79|1823.99|12
1649913610000|2022-04-14 05:20:10|1841.69|1823.89|1841.53|1823.73|1841.75|1823.95|1841.47|1823.67|11
1649913620000|2022-04-14 05:20:20|1841.47|1823.67|1842.4|1824.6|1842.4|1824.6|1841.47|1823.67|20
1649913630000|2022-04-14 05:20:30|1842.44|1824.64|1842.52|1824.72|1842.52|1824.72|1842.43|1824.63|15
1649913640000|2022-04-14 05:20:40|1842.41|1824.61|1842.88|1825.08|1842.89|1825.09|1842.41|1824.61|18
1649913650000|2022-04-14 05:20:50|1842.87|1825.07|1842.59|1824.79|1842.9|1825.1|1842.51|1824.71|11
1649913660000|2022-04-14 05:21:00|1842.62|1824.82|1842.61|1824.81|1842.68|1824.88|1842.57|1824.77|7
1649913670000|2022-04-14 05:21:10|1842.56|1824.76|1842.83|1825.03|1842.83|1825.03|1842.56|1824.76|4
1649913680000|2022-04-14 05:21:20|1842.85|1825.05|1843.55|1825.75|1843.55|1825.75|1842.85|1825.05|9
1649913690000|2022-04-14 05:21:30|1843.42|1825.62|1843.44|1825.64|1843.44|1825.64|1843.42|1825.62|2
1649913700000|2022-04-14 05:21:40|1843.35|1825.55|1843.43|1825.63|1843.43|1825.63|1843.35|1825.55|7
1649913710000|2022-04-14 05:21:50|1843.4|1825.6|1843.15|1825.35|1843.4|1825.6|1843.15|1825.35|4
1649913720000|2022-04-14 05:22:00|1843.21|1825.41|1843.15|1825.35|1843.25|1825.45|1843.15|1825.35|5
1649913730000|2022-04-14 05:22:10|1843.4|1825.6|1843.4|1825.6|1843.4|1825.6|1843.4|1825.6|1
1649913750000|2022-04-14 05:22:30|1843.43|1825.63|1843.43|1825.63|1843.43|1825.63|1843.43|1825.63|1
1649913760000|2022-04-14 05:22:40|1843.6|1825.8|1843.7|1825.9|1843.75|1825.95|1843.6|1825.8|10
1649913770000|2022-04-14 05:22:50|1843.77|1825.97|1843.73|1825.93|1843.77|1825.97|1843.66|1825.86|7
1649913780000|2022-04-14 05:23:00|1843.72|1825.92|1843.71|1825.91|1843.77|1825.97|1843.61|1825.81|7
1649913790000|2022-04-14 05:23:10|1843.77|1825.97|1843.42|1825.62|1843.77|1825.97|1843.37|1825.57|5
1649913800000|2022-04-14 05:23:20|1843.43|1825.63|1843.6|1825.8|1843.6|1825.8|1843.43|1825.63|2
1649913810000|2022-04-14 05:23:30|1843.53|1825.73|1843.6|1825.8|1843.68|1825.88|1843.53|1825.73|5
1649913820000|2022-04-14 05:23:40|1843.53|1825.73|1843.44|1825.64|1843.6|1825.8|1843.41|1825.61|15
1649913830000|2022-04-14 05:23:50|1843.45|1825.65|1843.56|1825.76|1843.57|1825.77|1843.45|1825.65|6
1649913840000|2022-04-14 05:24:00|1843.43|1825.63|1843.55|1825.75|1843.55|1825.75|1843.43|1825.63|3
1649913860000|2022-04-14 05:24:20|1843.62|1825.82|1843.64|1825.84|1843.66|1825.86|1843.61|1825.81|6
1649913870000|2022-04-14 05:24:30|1843.57|1825.77|1843.6|1825.8|1843.6|1825.8|1843.54|1825.74|4
1649913880000|2022-04-14 05:24:40|1843.57|1825.77|1843.57|1825.77|1843.57|1825.77|1843.57|1825.77|1
1649913890000|2022-04-14 05:24:50|1843.56|1825.76|1843.65|1825.85|1843.68|1825.88|1843.51|1825.71|9
1649913900000|2022-04-14 05:25:00|1843.66|1825.86|1843.66|1825.86|1843.68|1825.88|1843.65|1825.85|4
1649913910000|2022-04-14 05:25:10|1843.64|1825.84|1843.68|1825.88|1843.68|1825.88|1843.64|1825.84|2
1649913920000|2022-04-14 05:25:20|1843.69|1825.89|1843.68|1825.88|1843.75|1825.95|1843.56|1825.76|5
1649913930000|2022-04-14 05:25:30|1843.72|1825.92|1843.73|1825.93|1843.75|1825.95|1843.51|1825.71|5
1649913940000|2022-04-14 05:25:40|1843.68|1825.88|1843.66|1825.86|1843.74|1825.94|1843.65|1825.85|7
1649913950000|2022-04-14 05:25:50|1843.65|1825.85|1843.66|1825.86|1843.77|1825.97|1843.65|1825.85|13
1649913960000|2022-04-14 05:26:00|1843.65|1825.85|1843.66|1825.86|1843.95|1826.15|1843.65|1825.85|10
1649913970000|2022-04-14 05:26:10|1843.57|1825.77|1843.66|1825.86|1843.66|1825.86|1843.57|1825.77|2
1649913980000|2022-04-14 05:26:20|1843.77|1825.97|1843.66|1825.86|1843.77|1825.97|1843.66|1825.86|8
1649914010000|2022-04-14 05:26:50|1843.69|1825.89|1843.74|1825.94|1843.74|1825.94|1843.69|1825.89|2
1649914020000|2022-04-14 05:27:00|1843.68|1825.88|1843.77|1825.97|1843.91|1826.11|1843.68|1825.88|3
1649914050000|2022-04-14 05:27:30|1844.17|1826.37|1845.27|1827.47|1845.28|1827.48|1844.17|1826.37|18
1649914060000|2022-04-14 05:27:40|1845.33|1827.53|1845.39|1827.59|1845.39|1827.59|1845.33|1827.53|15
1649914070000|2022-04-14 05:27:50|1845.36|1827.56|1846.67|1828.87|1846.8|1829|1845.36|1827.56|7
1649914080000|2022-04-14 05:28:00|1846.75|1828.95|1846.67|1828.87|1846.95|1829.15|1846.67|1828.87|4
1649914090000|2022-04-14 05:28:10|1846.85|1829.05|1846.15|1828.35|1846.95|1829.15|1846.15|1828.35|12
1649914100000|2022-04-14 05:28:20|1846.22|1828.42|1846.15|1828.35|1846.27|1828.47|1846.15|1828.35|3
1649914110000|2022-04-14 05:28:30|1846.4|1828.6|1846.4|1828.6|1846.4|1828.6|1846.4|1828.6|1
1649914120000|2022-04-14 05:28:40|1846.2|1828.4|1845.5|1827.7|1846.2|1828.4|1845.5|1827.7|4
1649914130000|2022-04-14 05:28:50|1845.48|1827.68|1845|1827.2|1845.48|1827.68|1844.93|1827.13|14
1649914140000|2022-04-14 05:29:00|1845.01|1827.21|1844.4|1826.6|1845.01|1827.21|1844.4|1826.6|8
1649914150000|2022-04-14 05:29:10|1844.34|1826.54|1844.4|1826.6|1844.4|1826.6|1844.32|1826.52|3
1649914160000|2022-04-14 05:29:20|1843.81|1826.01|1843.55|1825.75|1843.81|1826.01|1843.4|1825.6|11
1649914170000|2022-04-14 05:29:30|1843.5|1825.7|1843.42|1825.62|1843.5|1825.7|1843.4|1825.6|3
1649914180000|2022-04-14 05:29:40|1843.37|1825.57|1843.42|1825.62|1843.45|1825.65|1843.37|1825.57|6
1649914190000|2022-04-14 05:29:50|1843.4|1825.6|1843.4|1825.6|1843.4|1825.6|1843.4|1825.6|1
1649914200000|2022-04-14 05:30:00|1843.22|1825.42|1843.33|1825.53|1843.6|1825.8|1843.18|1825.38|17
1649914210000|2022-04-14 05:30:10|1843.34|1825.54|1843.11|1825.31|1843.34|1825.54|1842.98|1825.18|16
1649914220000|2022-04-14 05:30:20|1843.09|1825.29|1844.53|1826.73|1844.53|1826.73|1843.09|1825.29|20
1649914230000|2022-04-14 05:30:30|1844.54|1826.74|1844.62|1826.82|1844.9|1827.1|1844.54|1826.74|14
1649914240000|2022-04-14 05:30:40|1844.6|1826.8|1844.45|1826.65|1844.61|1826.81|1844.44|1826.64|10
1649914250000|2022-04-14 05:30:50|1844.58|1826.78|1844.6|1826.8|1844.64|1826.84|1844.46|1826.66|12
1649914260000|2022-04-14 05:31:00|1844.54|1826.74|1844.6|1826.8|1844.77|1826.97|1844.54|1826.74|4
1649914270000|2022-04-14 05:31:10|1844.63|1826.83|1844.42|1826.62|1844.63|1826.83|1844.42|1826.62|4
1649914280000|2022-04-14 05:31:20|1844.51|1826.71|1844.49|1826.69|1844.59|1826.79|1844.32|1826.52|17
1649914290000|2022-04-14 05:31:30|1844.4|1826.6|1844.39|1826.59|1844.42|1826.62|1844.35|1826.55|8
1649914300000|2022-04-14 05:31:40|1844.4|1826.6|1844.36|1826.56|1844.46|1826.66|1844.2|1826.4|9
1649914310000|2022-04-14 05:31:50|1844.4|1826.6|1844.36|1826.56|1844.4|1826.6|1844.36|1826.56|3
1649914320000|2022-04-14 05:32:00|1844.08|1826.28|1844.4|1826.6|1844.4|1826.6|1844.08|1826.28|4
1649914330000|2022-04-14 05:32:10|1844.1|1826.3|1843.6|1825.8|1844.1|1826.3|1843.6|1825.8|3
1649914340000|2022-04-14 05:32:20|1843.55|1825.75|1843.37|1825.57|1843.6|1825.8|1843.22|1825.42|5
1649914350000|2022-04-14 05:32:30|1843.4|1825.6|1843.4|1825.6|1843.4|1825.6|1843.34|1825.54|4
1649914360000|2022-04-14 05:32:40|1843.05|1825.25|1843.05|1825.25|1843.05|1825.25|1843.05|1825.25|1
1649914370000|2022-04-14 05:32:50|1843.4|1825.6|1843.54|1825.74|1843.54|1825.74|1843.05|1825.25|7
1649914380000|2022-04-14 05:33:00|1843.48|1825.68|1843.4|1825.6|1843.51|1825.71|1843.15|1825.35|6
1649914390000|2022-04-14 05:33:10|1843.42|1825.62|1843.15|1825.35|1843.42|1825.62|1843.15|1825.35|4
1649914400000|2022-04-14 05:33:20|1843.17|1825.37|1842.59|1824.79|1843.17|1825.37|1842.59|1824.79|9
1649914410000|2022-04-14 05:33:30|1842.49|1824.69|1842.49|1824.69|1842.49|1824.69|1842.49|1824.69|1
1649914420000|2022-04-14 05:33:40|1842.5|1824.7|1842|1824.2|1842.59|1824.79|1842|1824.2|9
1649914430000|2022-04-14 05:33:50|1842.01|1824.21|1841.95|1824.15|1842.1|1824.3|1841.95|1824.15|6
1649914440000|2022-04-14 05:34:00|1841.9|1824.1|1840.02|1822.22|1841.9|1824.1|1840.02|1822.22|27
1649914450000|2022-04-14 05:34:10|1840|1822.2|1839.55|1821.75|1840.28|1822.48|1839.55|1821.75|18
1649914460000|2022-04-14 05:34:20|1839.54|1821.74|1839.56|1821.76|1839.62|1821.82|1839.53|1821.73|5
1649914470000|2022-04-14 05:34:30|1839.86|1822.06|1840.03|1822.23|1840.14|1822.34|1839.84|1822.04|14
1649914480000|2022-04-14 05:34:40|1840.04|1822.24|1839.97|1822.17|1840.04|1822.24|1839.69|1821.89|13
1649914490000|2022-04-14 05:34:50|1839.98|1822.18|1839.9|1822.1|1839.98|1822.18|1839.86|1822.06|6
1649914500000|2022-04-14 05:35:00|1839.91|1822.11|1839.86|1822.06|1839.95|1822.15|1839.66|1821.86|21
1649914510000|2022-04-14 05:35:10|1839.87|1822.07|1839.99|1822.19|1839.99|1822.19|1839.87|1822.07|14
1649914520000|2022-04-14 05:35:20|1839.89|1822.09|1839.91|1822.11|1839.95|1822.15|1839.81|1822.01|12
1649914530000|2022-04-14 05:35:30|1839.94|1822.14|1839.75|1821.95|1840.01|1822.21|1839.75|1821.95|9
1649914540000|2022-04-14 05:35:40|1839.76|1821.96|1839.97|1822.17|1840.01|1822.21|1839.76|1821.96|11
1649914550000|2022-04-14 05:35:50|1839.98|1822.18|1840.09|1822.29|1840.09|1822.29|1839.97|1822.17|5
1649914560000|2022-04-14 05:36:00|1840.13|1822.33|1840.75|1822.95|1840.81|1823.01|1840.07|1822.27|19
1649914570000|2022-04-14 05:36:10|1840.72|1822.92|1840.82|1823.02|1840.99|1823.19|1840.72|1822.92|13
1649914580000|2022-04-14 05:36:20|1840.84|1823.04|1840.85|1823.05|1841.03|1823.23|1840.82|1823.02|11
1649914590000|2022-04-14 05:36:30|1840.84|1823.04|1841.73|1823.93|1841.73|1823.93|1840.83|1823.03|12
1649914600000|2022-04-14 05:36:40|1841.74|1823.94|1841.96|1824.16|1841.96|1824.16|1841.69|1823.89|14
1649914610000|2022-04-14 05:36:50|1841.95|1824.15|1841.86|1824.06|1841.96|1824.16|1841.82|1824.02|13
1649914620000|2022-04-14 05:37:00|1841.83|1824.03|1841.47|1823.67|1841.98|1824.18|1841.47|1823.67|8
1649914630000|2022-04-14 05:37:10|1841.4|1823.6|1841.36|1823.56|1841.4|1823.6|1841.36|1823.56|4
1649914640000|2022-04-14 05:37:20|1841.35|1823.55|1840.82|1823.02|1841.35|1823.55|1840.65|1822.85|14
1649914650000|2022-04-14 05:37:30|1840.83|1823.03|1841.8|1824|1841.8|1824|1840.83|1823.03|13
1649914660000|2022-04-14 05:37:40|1841.75|1823.95|1841.8|1824|1841.9|1824.1|1841.53|1823.73|10
1649914670000|2022-04-14 05:37:50|1841.62|1823.82|1841.62|1823.82|1841.64|1823.84|1841.4|1823.6|13
1649914680000|2022-04-14 05:38:00|1841.65|1823.85|1842.13|1824.33|1842.29|1824.49|1841.56|1823.76|15
1649914690000|2022-04-14 05:38:10|1842.6|1824.8|1842.59|1824.79|1842.75|1824.95|1842.47|1824.67|8
1649914700000|2022-04-14 05:38:20|1842.53|1824.73|1843.4|1825.6|1843.4|1825.6|1842.53|1824.73|7
1649914710000|2022-04-14 05:38:30|1843|1825.2|1842.78|1824.98|1843|1825.2|1842.65|1824.85|6
1649914720000|2022-04-14 05:38:40|1842.75|1824.95|1842.74|1824.94|1842.85|1825.05|1842.61|1824.81|12
1649914730000|2022-04-14 05:38:50|1842.59|1824.79|1842.7|1824.9|1842.7|1824.9|1842.52|1824.72|4
1649914740000|2022-04-14 05:39:00|1842.59|1824.79|1842.85|1825.05|1842.85|1825.05|1842.57|1824.77|16
1649914750000|2022-04-14 05:39:10|1842.93|1825.13|1843.43|1825.63|1843.48|1825.68|1842.86|1825.06|17
1649914760000|2022-04-14 05:39:20|1843.51|1825.71|1843.4|1825.6|1843.51|1825.71|1843.35|1825.55|10
1649914780000|2022-04-14 05:39:40|1843.32|1825.52|1843.45|1825.65|1843.53|1825.73|1843.32|1825.52|12
1649914790000|2022-04-14 05:39:50|1843.15|1825.35|1843.45|1825.65|1843.45|1825.65|1843.15|1825.35|2
1649914800000|2022-04-14 05:40:00|1843|1825.2|1843.3|1825.5|1843.3|1825.5|1843|1825.2|4
1649914810000|2022-04-14 05:40:10|1843.29|1825.49|1843.29|1825.49|1843.55|1825.75|1843.2|1825.4|10
1649914820000|2022-04-14 05:40:20|1843.24|1825.44|1843.15|1825.35|1843.25|1825.45|1843.15|1825.35|4
1649914830000|2022-04-14 05:40:30|1843.05|1825.25|1843.05|1825.25|1843.07|1825.27|1842.98|1825.18|7
1649914840000|2022-04-14 05:40:40|1843.28|1825.48|1843.15|1825.35|1843.28|1825.48|1843.15|1825.35|2
1649914850000|2022-04-14 05:40:50|1843.27|1825.47|1843.07|1825.27|1843.27|1825.47|1843.07|1825.27|3
1649914860000|2022-04-14 05:41:00|1842.99|1825.19|1842.99|1825.19|1842.99|1825.19|1842.99|1825.19|1
1649914870000|2022-04-14 05:41:10|1843.01|1825.21|1843.01|1825.21|1843.01|1825.21|1843.01|1825.21|1
1649914880000|2022-04-14 05:41:20|1843.25|1825.45|1843.35|1825.55|1843.35|1825.55|1843.07|1825.27|6
1649914890000|2022-04-14 05:41:30|1843.3|1825.5|1843.23|1825.43|1843.3|1825.5|1843.15|1825.35|3
1649914900000|2022-04-14 05:41:40|1843.15|1825.35|1843.3|1825.5|1843.3|1825.5|1843.15|1825.35|2
1649914910000|2022-04-14 05:41:50|1843.2|1825.4|1843.2|1825.4|1843.2|1825.4|1843.2|1825.4|1
1649914920000|2022-04-14 05:42:00|1843.15|1825.35|1843.15|1825.35|1843.15|1825.35|1843.15|1825.35|1
1649914930000|2022-04-14 05:42:10|1843.18|1825.38|1843.32|1825.52|1843.32|1825.52|1843.15|1825.35|3
1649914940000|2022-04-14 05:42:20|1843.3|1825.5|1843.14|1825.34|1843.3|1825.5|1843.09|1825.29|4
1649914950000|2022-04-14 05:42:30|1843.19|1825.39|1843.25|1825.45|1843.25|1825.45|1843.19|1825.39|2
1649914960000|2022-04-14 05:42:40|1843.19|1825.39|1843.19|1825.39|1843.19|1825.39|1843.19|1825.39|1
1649914970000|2022-04-14 05:42:50|1843.29|1825.49|1843.29|1825.49|1843.29|1825.49|1843.29|1825.49|1
1649914980000|2022-04-14 05:43:00|1843.45|1825.65|1843.4|1825.6|1843.45|1825.65|1843.4|1825.6|2
1649914990000|2022-04-14 05:43:10|1842.94|1825.14|1842.42|1824.62|1842.94|1825.14|1842.42|1824.62|3
1649915020000|2022-04-14 05:43:40|1842.31|1824.51|1841.86|1824.06|1842.31|1824.51|1841.6|1823.8|19
1649915030000|2022-04-14 05:43:50|1841.91|1824.11|1842.35|1824.55|1842.35|1824.55|1841.5|1823.7|18
1649915040000|2022-04-14 05:44:00|1842.36|1824.56|1842.88|1825.08|1842.9|1825.1|1842.36|1824.56|13
1649915050000|2022-04-14 05:44:10|1842.92|1825.12|1842.3|1824.5|1842.92|1825.12|1842.3|1824.5|7
1649915060000|2022-04-14 05:44:20|1842.35|1824.55|1842.36|1824.56|1842.4|1824.6|1842|1824.2|14
1649915070000|2022-04-14 05:44:30|1842.33|1824.53|1842.45|1824.65|1842.45|1824.65|1842.33|1824.53|10
1649915080000|2022-04-14 05:44:40|1842.43|1824.63|1842.4|1824.6|1842.5|1824.7|1842.38|1824.58|10
1649915090000|2022-04-14 05:44:50|1842.37|1824.57|1842.41|1824.61|1842.43|1824.63|1842.35|1824.55|13
1649915100000|2022-04-14 05:45:00|1842.42|1824.62|1843.02|1825.22|1843.02|1825.22|1842.39|1824.59|14
1649915110000|2022-04-14 05:45:10|1843.1|1825.3|1842.5|1824.7|1843.14|1825.34|1842.46|1824.66|18
1649915120000|2022-04-14 05:45:20|1842.49|1824.69|1842.11|1824.31|1842.49|1824.69|1842.11|1824.31|11
1649915130000|2022-04-14 05:45:30|1842.12|1824.32|1842.06|1824.26|1842.12|1824.32|1841.95|1824.15|20
1649915140000|2022-04-14 05:45:40|1842.07|1824.27|1842.01|1824.21|1842.08|1824.28|1842.01|1824.21|16
1649915150000|2022-04-14 05:45:50|1842.1|1824.3|1842.09|1824.29|1842.1|1824.3|1841.84|1824.04|6
1649915160000|2022-04-14 05:46:00|1842.08|1824.28|1843.13|1825.33|1843.13|1825.33|1842.08|1824.28|20
1649915170000|2022-04-14 05:46:10|1843.3|1825.5|1842.47|1824.67|1843.3|1825.5|1842.47|1824.67|13
1649915180000|2022-04-14 05:46:20|1842.59|1824.79|1842.58|1824.78|1842.66|1824.86|1842.55|1824.75|16
1649915190000|2022-04-14 05:46:30|1842.6|1824.8|1842.59|1824.79|1842.61|1824.81|1842.58|1824.78|5
1649915200000|2022-04-14 05:46:40|1842.58|1824.78|1842.6|1824.8|1842.6|1824.8|1842.58|1824.78|5
1649915210000|2022-04-14 05:46:50|1842.59|1824.79|1842.59|1824.79|1842.59|1824.79|1842.55|1824.75|3
1649915220000|2022-04-14 05:47:00|1842.57|1824.77|1842.54|1824.74|1842.57|1824.77|1842.52|1824.72|5
1649915230000|2022-04-14 05:47:10|1842.53|1824.73|1841.88|1824.08|1842.55|1824.75|1841.88|1824.08|16
1649915250000|2022-04-14 05:47:30|1841.97|1824.17|1842.01|1824.21|1842.01|1824.21|1841.77|1823.97|5
1649915260000|2022-04-14 05:47:40|1841.98|1824.18|1841.18|1823.38|1842.01|1824.21|1841.17|1823.37|11
1649915270000|2022-04-14 05:47:50|1841.25|1823.45|1841.35|1823.55|1841.35|1823.55|1841.19|1823.39|12
1649915280000|2022-04-14 05:48:00|1841.25|1823.45|1840.92|1823.12|1841.3|1823.5|1840.92|1823.12|6
1649915290000|2022-04-14 05:48:10|1840.55|1822.75|1840.66|1822.86|1840.66|1822.86|1840.4|1822.6|14
1649915300000|2022-04-14 05:48:20|1840.73|1822.93|1840.63|1822.83|1840.73|1822.93|1840.51|1822.71|8
1649915310000|2022-04-14 05:48:30|1840.62|1822.82|1840.51|1822.71|1840.62|1822.82|1840.46|1822.66|15
1649915320000|2022-04-14 05:48:40|1840.44|1822.64|1840.34|1822.54|1840.51|1822.71|1840.34|1822.54|13
1649915330000|2022-04-14 05:48:50|1840.33|1822.53|1839.92|1822.12|1840.44|1822.64|1839.89|1822.09|16
1649915340000|2022-04-14 05:49:00|1839.91|1822.11|1840.39|1822.59|1840.47|1822.67|1839.87|1822.07|17
1649915350000|2022-04-14 05:49:10|1840.35|1822.55|1839.08|1821.28|1840.35|1822.55|1838.74|1820.94|22
1649915360000|2022-04-14 05:49:20|1838.68|1820.88|1838.62|1820.82|1838.68|1820.88|1838.54|1820.74|8
1649915370000|2022-04-14 05:49:30|1838.25|1820.45|1838.43|1820.63|1838.43|1820.63|1838.25|1820.45|8
1649915380000|2022-04-14 05:49:40|1838.35|1820.55|1838.15|1820.35|1838.41|1820.61|1838.15|1820.35|8
1649915390000|2022-04-14 05:49:50|1838.1|1820.3|1837.11|1819.31|1838.15|1820.35|1836.94|1819.14|10
1649915400000|2022-04-14 05:50:00|1836.63|1818.83|1837.37|1819.57|1837.37|1819.57|1836.4|1818.6|21
1649915410000|2022-04-14 05:50:10|1837.34|1819.54|1837.45|1819.65|1837.46|1819.66|1837.34|1819.54|14
1649915420000|2022-04-14 05:50:20|1837.57|1819.77|1837.5|1819.7|1837.73|1819.93|1837.5|1819.7|18
1649915430000|2022-04-14 05:50:30|1837.53|1819.73|1838.17|1820.37|1838.41|1820.61|1837.46|1819.66|21
1649915440000|2022-04-14 05:50:40|1838.16|1820.36|1838.27|1820.47|1838.36|1820.56|1838.11|1820.31|7
1649915450000|2022-04-14 05:50:50|1838.26|1820.46|1838.3|1820.5|1838.35|1820.55|1838.25|1820.45|7
1649915460000|2022-04-14 05:51:00|1838.29|1820.49|1837.99|1820.19|1838.35|1820.55|1837.99|1820.19|10
1649915470000|2022-04-14 05:51:10|1838.14|1820.34|1838.23|1820.43|1838.26|1820.46|1837.97|1820.17|15
1649915480000|2022-04-14 05:51:20|1838.22|1820.42|1838.25|1820.45|1838.3|1820.5|1838.2|1820.4|9
1649915490000|2022-04-14 05:51:30|1838.24|1820.44|1838.2|1820.4|1838.25|1820.45|1838.09|1820.29|12
1649915500000|2022-04-14 05:51:40|1838.21|1820.41|1838.06|1820.26|1838.21|1820.41|1838.06|1820.26|8
1649915510000|2022-04-14 05:51:50|1838.05|1820.25|1838.05|1820.25|1838.06|1820.26|1838|1820.2|11
1649915520000|2022-04-14 05:52:00|1838|1820.2|1837.33|1819.53|1838.02|1820.22|1837.33|1819.53|11
1649915530000|2022-04-14 05:52:10|1837.35|1819.55|1837.33|1819.53|1837.35|1819.55|1837.33|1819.53|2
1649915540000|2022-04-14 05:52:20|1837.32|1819.52|1837.2|1819.4|1837.32|1819.52|1837.2|1819.4|3
1649915550000|2022-04-14 05:52:30|1837.18|1819.38|1836.57|1818.77|1837.22|1819.42|1836.57|1818.77|19
1649915560000|2022-04-14 05:52:40|1836.56|1818.76|1836.91|1819.11|1836.95|1819.15|1836.39|1818.59|17
1649915570000|2022-04-14 05:52:50|1836.95|1819.15|1837.11|1819.31|1837.11|1819.31|1836.91|1819.11|6
1649915580000|2022-04-14 05:53:00|1837.17|1819.37|1837.01|1819.21|1837.18|1819.38|1837.01|1819.21|5
1649915590000|2022-04-14 05:53:10|1837.06|1819.26|1837.17|1819.37|1837.17|1819.37|1837.06|1819.26|2
1649915600000|2022-04-14 05:53:20|1837.15|1819.35|1837.06|1819.26|1837.25|1819.45|1836.96|1819.16|10
1649915610000|2022-04-14 05:53:30|1837.15|1819.35|1837.1|1819.3|1837.2|1819.4|1837.05|1819.25|10
1649915620000|2022-04-14 05:53:40|1837.2|1819.4|1837.05|1819.25|1837.27|1819.47|1837.02|1819.22|16
1649915630000|2022-04-14 05:53:50|1837.15|1819.35|1837.16|1819.36|1837.16|1819.36|1837.05|1819.25|12
1649915640000|2022-04-14 05:54:00|1837.05|1819.25|1837.19|1819.39|1837.19|1819.39|1837.05|1819.25|18
1649915650000|2022-04-14 05:54:10|1837.05|1819.25|1837.6|1819.8|1838.25|1820.45|1837.05|1819.25|15
1649915660000|2022-04-14 05:54:20|1837.9|1820.1|1837.6|1819.8|1837.9|1820.1|1837.6|1819.8|10
1649915670000|2022-04-14 05:54:30|1837.9|1820.1|1838.4|1820.6|1838.4|1820.6|1837.9|1820.1|2
1649915700000|2022-04-14 05:55:00|1838.3|1820.5|1839.3|1821.5|1839.4|1821.6|1838.3|1820.5|11
1649915710000|2022-04-14 05:55:10|1839.32|1821.52|1839.66|1821.86|1839.67|1821.87|1839.12|1821.32|16
1649915720000|2022-04-14 05:55:20|1840.18|1822.38|1839.91|1822.11|1840.4|1822.6|1839.8|1822|11
1649915730000|2022-04-14 05:55:30|1840.25|1822.45|1839.98|1822.18|1840.4|1822.6|1839.94|1822.14|17
1649915740000|2022-04-14 05:55:40|1840.39|1822.59|1840.39|1822.59|1840.39|1822.59|1840.39|1822.59|1
1649915760000|2022-04-14 05:56:00|1840.05|1822.25|1839.98|1822.18|1840.05|1822.25|1839.89|1822.09|8
1649915770000|2022-04-14 05:56:10|1839.97|1822.17|1840.01|1822.21|1840.03|1822.23|1839.96|1822.16|15
1649915780000|2022-04-14 05:56:20|1840.02|1822.22|1840.04|1822.24|1840.06|1822.26|1840.01|1822.21|12
1649915790000|2022-04-14 05:56:30|1840.03|1822.23|1840.12|1822.32|1840.32|1822.52|1840.03|1822.23|15
1649915800000|2022-04-14 05:56:40|1840.01|1822.21|1840.07|1822.27|1840.43|1822.63|1840.01|1822.21|14
1649915810000|2022-04-14 05:56:50|1840.05|1822.25|1840.14|1822.34|1840.3|1822.5|1840.04|1822.24|20
1649915820000|2022-04-14 05:57:00|1840.16|1822.36|1840.05|1822.25|1840.3|1822.5|1839.95|1822.15|20
1649915830000|2022-04-14 05:57:10|1840.25|1822.45|1840.15|1822.35|1840.25|1822.45|1839.96|1822.16|24
1649915840000|2022-04-14 05:57:20|1839.97|1822.17|1840.19|1822.39|1840.2|1822.4|1839.95|1822.15|17
1649915850000|2022-04-14 05:57:30|1840.2|1822.4|1840.07|1822.27|1840.2|1822.4|1840.02|1822.22|15
1649915860000|2022-04-14 05:57:40|1839.98|1822.18|1839.48|1821.68|1840|1822.2|1839.46|1821.66|8
1649915890000|2022-04-14 05:58:10|1839.45|1821.65|1839.44|1821.64|1839.46|1821.66|1839.44|1821.64|3
1649915900000|2022-04-14 05:58:20|1839.5|1821.7|1839.55|1821.75|1839.59|1821.79|1839.5|1821.7|5
1649915910000|2022-04-14 05:58:30|1839.59|1821.79|1839.72|1821.92|1839.73|1821.93|1839.55|1821.75|9
1649915920000|2022-04-14 05:58:40|1839.59|1821.79|1839.65|1821.85|1839.88|1822.08|1839.53|1821.73|14
1649915930000|2022-04-14 05:58:50|1839.69|1821.89|1839.6|1821.8|1839.79|1821.99|1839.6|1821.8|10
1649915940000|2022-04-14 05:59:00|1839.59|1821.79|1839.47|1821.67|1839.75|1821.95|1839.47|1821.67|9
1649915950000|2022-04-14 05:59:10|1839.56|1821.76|1839.56|1821.76|1839.59|1821.79|1839.56|1821.76|5
1649915960000|2022-04-14 05:59:20|1839.47|1821.67|1839.55|1821.75|1839.58|1821.78|1839.47|1821.67|5
1649915970000|2022-04-14 05:59:30|1839.48|1821.68|1839.48|1821.68|1839.5|1821.7|1839.48|1821.68|3
1649915980000|2022-04-14 05:59:40|1839.51|1821.71|1839.48|1821.68|1839.51|1821.71|1839.46|1821.66|8
1649915990000|2022-04-14 05:59:50|1839.49|1821.69|1839.65|1821.85|1839.68|1821.88|1839.49|1821.69|8
1649916000000|2022-04-14 06:00:00|1839.66|1821.86|1839.63|1821.83|1839.68|1821.88|1839.63|1821.83|10
1649916010000|2022-04-14 06:00:10|1839.55|1821.75|1840.49|1822.69|1840.49|1822.69|1839.55|1821.75|15
1649916020000|2022-04-14 06:00:20|1840.5|1822.7|1841.25|1823.45|1841.25|1823.45|1840.5|1822.7|7
1649916030000|2022-04-14 06:00:30|1841.29|1823.49|1841.4|1823.6|1841.55|1823.75|1841.28|1823.48|5
1649916040000|2022-04-14 06:00:40|1841.72|1823.92|1841.55|1823.75|1842.17|1824.37|1841.45|1823.65|11
1649916050000|2022-04-14 06:00:50|1841.47|1823.67|1841.55|1823.75|1841.55|1823.75|1841.47|1823.67|2
1649916060000|2022-04-14 06:01:00|1841.37|1823.57|1840.62|1822.82|1841.45|1823.65|1840.43|1822.63|17
1649916070000|2022-04-14 06:01:10|1840.66|1822.86|1840.6|1822.8|1840.66|1822.86|1840.45|1822.65|6
1649916080000|2022-04-14 06:01:20|1840.58|1822.78|1840.6|1822.8|1840.6|1822.8|1840.58|1822.78|7
1649916090000|2022-04-14 06:01:30|1840.44|1822.64|1840.55|1822.75|1840.55|1822.75|1840.44|1822.64|4
1649916100000|2022-04-14 06:01:40|1840.49|1822.69|1840.65|1822.85|1840.65|1822.85|1840.47|1822.67|9
1649916110000|2022-04-14 06:01:50|1840.57|1822.77|1840.05|1822.25|1840.65|1822.85|1840.05|1822.25|9
1649916120000|2022-04-14 06:02:00|1840.35|1822.55|1840.06|1822.26|1840.35|1822.55|1840.06|1822.26|4
1649916130000|2022-04-14 06:02:10|1840.31|1822.51|1840.45|1822.65|1840.45|1822.65|1840.2|1822.4|7
1649916140000|2022-04-14 06:02:20|1840.48|1822.68|1840.55|1822.75|1840.55|1822.75|1840.47|1822.67|4
1649916150000|2022-04-14 06:02:30|1840.5|1822.7|1840.2|1822.4|1840.5|1822.7|1840.2|1822.4|6
1649916170000|2022-04-14 06:02:50|1840.45|1822.65|1840.45|1822.65|1840.45|1822.65|1840.45|1822.65|1
1649916180000|2022-04-14 06:03:00|1840.43|1822.63|1840.45|1822.65|1840.45|1822.65|1840.43|1822.63|2
1649916190000|2022-04-14 06:03:10|1840.4|1822.6|1840.45|1822.65|1840.45|1822.65|1840.4|1822.6|2
1649916200000|2022-04-14 06:03:20|1840.48|1822.68|1840.45|1822.65|1840.48|1822.68|1840.45|1822.65|2
1649916210000|2022-04-14 06:03:30|1840.48|1822.68|1840.22|1822.42|1840.5|1822.7|1840.22|1822.42|4
1649916230000|2022-04-14 06:03:50|1840.17|1822.37|1840.17|1822.37|1840.17|1822.37|1840.17|1822.37|1
1649916240000|2022-04-14 06:04:00|1840.22|1822.42|1840.22|1822.42|1840.22|1822.42|1840.22|1822.42|1
1649916250000|2022-04-14 06:04:10|1840.26|1822.46|1840.32|1822.52|1840.32|1822.52|1840.26|1822.46|2
1649916260000|2022-04-14 06:04:20|1840.3|1822.5|1839.96|1822.16|1840.3|1822.5|1839.92|1822.12|10
1649916270000|2022-04-14 06:04:30|1839.99|1822.19|1840.4|1822.6|1840.4|1822.6|1839.85|1822.05|6
1649916280000|2022-04-14 06:04:40|1840.42|1822.62|1840.45|1822.65|1840.45|1822.65|1840.42|1822.62|5
1649916290000|2022-04-14 06:04:50|1840.5|1822.7|1840.5|1822.7|1840.5|1822.7|1840.5|1822.7|1
1649916300000|2022-04-14 06:05:00|1840.55|1822.75|1840.7|1822.9|1840.7|1822.9|1840.55|1822.75|3
1649916320000|2022-04-14 06:05:20|1840.75|1822.95|1841.17|1823.37|1841.17|1823.37|1840.75|1822.95|10
1649916330000|2022-04-14 06:05:30|1841.15|1823.35|1841.2|1823.4|1841.23|1823.43|1841.09|1823.29|8
1649916340000|2022-04-14 06:05:40|1841.21|1823.41|1841.6|1823.8|1841.65|1823.85|1841.21|1823.41|6
1649916350000|2022-04-14 06:05:50|1841.65|1823.85|1841.49|1823.69|1841.65|1823.85|1841.46|1823.66|6
1649916360000|2022-04-14 06:06:00|1841.46|1823.66|1841.49|1823.69|1841.58|1823.78|1841.46|1823.66|12
1649916370000|2022-04-14 06:06:10|1841.53|1823.73|1841.55|1823.75|1841.65|1823.85|1841.45|1823.65|11
1649916380000|2022-04-14 06:06:20|1841.2|1823.4|1841.04|1823.24|1841.2|1823.4|1841.03|1823.23|10
1649916390000|2022-04-14 06:06:30|1840.81|1823.01|1840.81|1823.01|1840.81|1823.01|1840.81|1823.01|1
1649916400000|2022-04-14 06:06:40|1841.09|1823.29|1841.02|1823.22|1841.09|1823.29|1840.81|1823.01|7
1649916410000|2022-04-14 06:06:50|1841.08|1823.28|1840.1|1822.3|1841.08|1823.28|1840.09|1822.29|13
1649916420000|2022-04-14 06:07:00|1840.09|1822.29|1840.1|1822.3|1840.3|1822.5|1840.09|1822.29|7
1649916430000|2022-04-14 06:07:10|1840.12|1822.32|1839.58|1821.78|1840.35|1822.55|1839.56|1821.76|13
1649916440000|2022-04-14 06:07:20|1839.6|1821.8|1839.6|1821.8|1839.62|1821.82|1839.5|1821.7|5
1649916450000|2022-04-14 06:07:30|1839.61|1821.81|1839.43|1821.63|1839.61|1821.81|1839.29|1821.49|15
1649916460000|2022-04-14 06:07:40|1839.29|1821.49|1839.49|1821.69|1839.5|1821.7|1839.27|1821.47|12
1649916470000|2022-04-14 06:07:50|1839.48|1821.68|1839.59|1821.79|1839.61|1821.81|1839.48|1821.68|8
1649916480000|2022-04-14 06:08:00|1839.62|1821.82|1839.6|1821.8|1839.65|1821.85|1839.6|1821.8|5
1649916490000|2022-04-14 06:08:10|1839.51|1821.71|1839.15|1821.35|1839.51|1821.71|1839.15|1821.35|8
1649916500000|2022-04-14 06:08:20|1838.8|1821|1838.22|1820.42|1838.8|1821|1838.16|1820.36|11
1649916510000|2022-04-14 06:08:30|1838.21|1820.41|1838.47|1820.67|1838.47|1820.67|1837.59|1819.79|21
1649916520000|2022-04-14 06:08:40|1838.51|1820.71|1838.54|1820.74|1838.56|1820.76|1838.47|1820.67|10
1649916530000|2022-04-14 06:08:50|1838.64|1820.84|1838.9|1821.1|1838.9|1821.1|1838.57|1820.77|8
1649916540000|2022-04-14 06:09:00|1839.09|1821.29|1839.54|1821.74|1839.55|1821.75|1839.09|1821.29|14
1649916550000|2022-04-14 06:09:10|1839.55|1821.75|1839.45|1821.65|1839.55|1821.75|1839.41|1821.61|4
1649916560000|2022-04-14 06:09:20|1839.42|1821.62|1839.45|1821.65|1839.45|1821.65|1839.42|1821.62|2
1649916570000|2022-04-14 06:09:30|1839.15|1821.35|1839.18|1821.38|1839.37|1821.57|1839.15|1821.35|3
1649916580000|2022-04-14 06:09:40|1838.71|1820.91|1838.83|1821.03|1838.91|1821.11|1838.71|1820.91|6
1649916590000|2022-04-14 06:09:50|1839.07|1821.27|1838.45|1820.65|1839.07|1821.27|1838.4|1820.6|5
1649916600000|2022-04-14 06:10:00|1838.16|1820.36|1838.53|1820.73|1838.53|1820.73|1837.85|1820.05|13
1649916610000|2022-04-14 06:10:10|1838.59|1820.79|1838.55|1820.75|1838.83|1821.03|1838.55|1820.75|7
1649916620000|2022-04-14 06:10:20|1838.6|1820.8|1838.6|1820.8|1838.63|1820.83|1838.56|1820.76|5
1649916630000|2022-04-14 06:10:30|1838.63|1820.83|1838.56|1820.76|1838.63|1820.83|1838.53|1820.73|8
1649916640000|2022-04-14 06:10:40|1838.6|1820.8|1838.56|1820.76|1838.6|1820.8|1838.56|1820.76|2
1649916650000|2022-04-14 06:10:50|1838.6|1820.8|1838.45|1820.65|1838.65|1820.85|1838.45|1820.65|4
1649916660000|2022-04-14 06:11:00|1838.3|1820.5|1837.59|1819.79|1838.3|1820.5|1837.59|1819.79|15
1649916670000|2022-04-14 06:11:10|1837.53|1819.73|1837.55|1819.75|1837.55|1819.75|1837.5|1819.7|3
1649916680000|2022-04-14 06:11:20|1837.47|1819.67|1837.36|1819.56|1837.47|1819.67|1836.64|1818.84|24
1649916690000|2022-04-14 06:11:30|1837.34|1819.54|1837.57|1819.77|1837.58|1819.78|1837.34|1819.54|11
1649916700000|2022-04-14 06:11:40|1837.55|1819.75|1837.71|1819.91|1837.8|1820|1837.5|1819.7|13
1649916710000|2022-04-14 06:11:50|1837.72|1819.92|1838.38|1820.58|1838.38|1820.58|1837.72|1819.92|7
1649916720000|2022-04-14 06:12:00|1838.39|1820.59|1838.61|1820.81|1838.66|1820.86|1838.39|1820.59|16
1649916730000|2022-04-14 06:12:10|1838.6|1820.8|1837.89|1820.09|1838.6|1820.8|1837.84|1820.04|13
1649916740000|2022-04-14 06:12:20|1837.99|1820.19|1837.77|1819.97|1838|1820.2|1837.77|1819.97|14
1649916750000|2022-04-14 06:12:30|1837.79|1819.99|1837.54|1819.74|1837.87|1820.07|1837.54|1819.74|8
1649916760000|2022-04-14 06:12:40|1837.53|1819.73|1836.86|1819.06|1837.53|1819.73|1836.86|1819.06|15
1649916770000|2022-04-14 06:12:50|1836.89|1819.09|1836.86|1819.06|1836.98|1819.18|1836.75|1818.95|9
1649916780000|2022-04-14 06:13:00|1836.81|1819.01|1836.8|1819|1836.83|1819.03|1836.8|1819|6
1649916790000|2022-04-14 06:13:10|1836.78|1818.98|1837.49|1819.69|1837.49|1819.69|1836.72|1818.92|10
1649916800000|2022-04-14 06:13:20|1837.5|1819.7|1837.53|1819.73|1837.7|1819.9|1837.5|1819.7|13
1649916810000|2022-04-14 06:13:30|1837.54|1819.74|1836.87|1819.07|1837.55|1819.75|1836.87|1819.07|9
1649916820000|2022-04-14 06:13:40|1836.82|1819.02|1837.41|1819.61|1837.42|1819.62|1836.7|1818.9|9
1649916830000|2022-04-14 06:13:50|1837.51|1819.71|1837.57|1819.77|1837.58|1819.78|1837.46|1819.66|7
1649916840000|2022-04-14 06:14:00|1837.6|1819.8|1837.51|1819.71|1837.6|1819.8|1837.51|1819.71|4
1649916850000|2022-04-14 06:14:10|1837.57|1819.77|1837.51|1819.71|1837.57|1819.77|1837.46|1819.66|5
1649916860000|2022-04-14 06:14:20|1837.48|1819.68|1837.54|1819.74|1837.57|1819.77|1837.43|1819.63|8
1649916870000|2022-04-14 06:14:30|1837.53|1819.73|1836.83|1819.03|1837.55|1819.75|1836.82|1819.02|7
1649916880000|2022-04-14 06:14:40|1836.89|1819.09|1837.51|1819.71|1837.51|1819.71|1836.77|1818.97|14
1649916890000|2022-04-14 06:14:50|1837.49|1819.69|1836.89|1819.09|1837.49|1819.69|1836.89|1819.09|16
1649916900000|2022-04-14 06:15:00|1836.93|1819.13|1837.4|1819.6|1837.51|1819.71|1836.89|1819.09|13
1649916910000|2022-04-14 06:15:10|1837.43|1819.63|1837.54|1819.74|1837.54|1819.74|1837.43|1819.63|5
1649916920000|2022-04-14 06:15:20|1837.5|1819.7|1838.43|1820.63|1838.43|1820.63|1837.48|1819.68|15
1649916930000|2022-04-14 06:15:30|1838.44|1820.64|1838.52|1820.72|1838.52|1820.72|1838.4|1820.6|6
1649916940000|2022-04-14 06:15:40|1838.51|1820.71|1838.4|1820.6|1838.51|1820.71|1838.3|1820.5|11
1649916950000|2022-04-14 06:15:50|1838.27|1820.47|1837.67|1819.87|1838.27|1820.47|1837.57|1819.77|12
1649916960000|2022-04-14 06:16:00|1837.66|1819.86|1837.67|1819.87|1837.71|1819.91|1837.59|1819.79|8
1649916970000|2022-04-14 06:16:10|1838.01|1820.21|1837.67|1819.87|1838.01|1820.21|1837.67|1819.87|2
1649916980000|2022-04-14 06:16:20|1837.68|1819.88|1838.4|1820.6|1838.4|1820.6|1837.64|1819.84|9
1649916990000|2022-04-14 06:16:30|1838.47|1820.67|1838.75|1820.95|1838.75|1820.95|1838.4|1820.6|14
1649917000000|2022-04-14 06:16:40|1838.72|1820.92|1838.79|1820.99|1838.79|1820.99|1838.61|1820.81|13
1649917010000|2022-04-14 06:16:50|1838.81|1821.01|1838.7|1820.9|1838.81|1821.01|1838.69|1820.89|9
1649917020000|2022-04-14 06:17:00|1838.81|1821.01|1838.65|1820.85|1838.83|1821.03|1838.65|1820.85|6
1649917030000|2022-04-14 06:17:10|1838.66|1820.86|1838.74|1820.94|1838.85|1821.05|1838.65|1820.85|9
1649917040000|2022-04-14 06:17:20|1838.73|1820.93|1838.69|1820.89|1838.73|1820.93|1838.63|1820.83|8
1649917050000|2022-04-14 06:17:30|1838.85|1821.05|1838.73|1820.93|1838.85|1821.05|1838.73|1820.93|7
1649917060000|2022-04-14 06:17:40|1838.75|1820.95|1838.75|1820.95|1838.85|1821.05|1838.7|1820.9|7
1649917070000|2022-04-14 06:17:50|1838.73|1820.93|1838.73|1820.93|1838.85|1821.05|1838.73|1820.93|7
1649917080000|2022-04-14 06:18:00|1838.71|1820.91|1838.52|1820.72|1838.72|1820.92|1838.52|1820.72|3
1649917090000|2022-04-14 06:18:10|1838.5|1820.7|1838.53|1820.73|1838.56|1820.76|1838.5|1820.7|4
1649917100000|2022-04-14 06:18:20|1838.56|1820.76|1838.5|1820.7|1838.56|1820.76|1838.5|1820.7|3
1649917110000|2022-04-14 06:18:30|1838.52|1820.72|1837.62|1819.82|1838.52|1820.72|1837.6|1819.8|13
1649917120000|2022-04-14 06:18:40|1837.61|1819.81|1838.51|1820.71|1838.51|1820.71|1837.6|1819.8|15
1649917130000|2022-04-14 06:18:50|1838.65|1820.85|1838.62|1820.82|1838.65|1820.85|1838.62|1820.82|2
1649917140000|2022-04-14 06:19:00|1838.65|1820.85|1838.62|1820.82|1838.65|1820.85|1838.62|1820.82|2
1649917150000|2022-04-14 06:19:10|1838.61|1820.81|1838.66|1820.86|1838.68|1820.88|1838.59|1820.79|8
1649917160000|2022-04-14 06:19:20|1838.6|1820.8|1838.6|1820.8|1838.62|1820.82|1838.6|1820.8|6
1649917170000|2022-04-14 06:19:30|1838.59|1820.79|1838.61|1820.81|1838.65|1820.85|1838.59|1820.79|10
1649917180000|2022-04-14 06:19:40|1838.6|1820.8|1838.59|1820.79|1838.65|1820.85|1838.58|1820.78|10
1649917190000|2022-04-14 06:19:50|1838.65|1820.85|1838.43|1820.63|1838.65|1820.85|1838.43|1820.63|9
1649917200000|2022-04-14 06:20:00|1838.5|1820.7|1838.65|1820.85|1838.65|1820.85|1838.35|1820.55|10
1649917210000|2022-04-14 06:20:10|1838.6|1820.8|1838.57|1820.77|1838.64|1820.84|1838.54|1820.74|10
1649917220000|2022-04-14 06:20:20|1838.41|1820.61|1838.41|1820.61|1838.41|1820.61|1838.41|1820.61|1
1649917230000|2022-04-14 06:20:30|1838.49|1820.69|1838.51|1820.71|1838.64|1820.84|1838.49|1820.69|10
1649917240000|2022-04-14 06:20:40|1838.53|1820.73|1838.33|1820.53|1838.53|1820.73|1838.18|1820.38|6
1649917250000|2022-04-14 06:20:50|1838.3|1820.5|1837.56|1819.76|1838.3|1820.5|1837.54|1819.74|10
1649917260000|2022-04-14 06:21:00|1837.55|1819.75|1837.56|1819.76|1837.58|1819.78|1837.51|1819.71|13
1649917270000|2022-04-14 06:21:10|1837.57|1819.77|1837.54|1819.74|1837.57|1819.77|1837.4|1819.6|11
1649917280000|2022-04-14 06:21:20|1837.55|1819.75|1837.01|1819.21|1837.58|1819.78|1836.8|1819|16
1649917290000|2022-04-14 06:21:30|1837.1|1819.3|1837|1819.2|1837.1|1819.3|1836.94|1819.14|10
1649917300000|2022-04-14 06:21:40|1837.01|1819.21|1837.03|1819.23|1837.25|1819.45|1836.96|1819.16|13
1649917310000|2022-04-14 06:21:50|1837.02|1819.22|1836.67|1818.87|1837.07|1819.27|1836.67|1818.87|8
1649917330000|2022-04-14 06:22:10|1836.66|1818.86|1836.66|1818.86|1836.66|1818.86|1836.66|1818.86|1
1649917340000|2022-04-14 06:22:20|1836.61|1818.81|1836.51|1818.71|1836.61|1818.81|1836.51|1818.71|3
1649917350000|2022-04-14 06:22:30|1836.31|1818.51|1836.31|1818.51|1836.31|1818.51|1836.26|1818.46|4
1649917360000|2022-04-14 06:22:40|1836.06|1818.26|1835.56|1817.76|1836.06|1818.26|1835.54|1817.74|9
1649917370000|2022-04-14 06:22:50|1835.53|1817.73|1835.5|1817.7|1835.56|1817.76|1835.5|1817.7|7
1649917380000|2022-04-14 06:23:00|1835.49|1817.69|1835.53|1817.73|1835.64|1817.84|1835.49|1817.69|9
1649917400000|2022-04-14 06:23:20|1835.58|1817.78|1835.58|1817.78|1835.58|1817.78|1835.58|1817.78|1
1649917430000|2022-04-14 06:23:50|1835.61|1817.81|1835.51|1817.71|1835.61|1817.81|1835.45|1817.65|6
1649917440000|2022-04-14 06:24:00|1835.45|1817.65|1835.4|1817.6|1835.51|1817.71|1835.4|1817.6|7
1649917450000|2022-04-14 06:24:10|1835.39|1817.59|1835.35|1817.55|1835.45|1817.65|1835.34|1817.54|5
1649917460000|2022-04-14 06:24:20|1835.3|1817.5|1835.38|1817.58|1835.4|1817.6|1835.23|1817.43|9
1649917470000|2022-04-14 06:24:30|1835.5|1817.7|1835.58|1817.78|1835.58|1817.78|1835.42|1817.62|5
1649917480000|2022-04-14 06:24:40|1835.56|1817.76|1835.57|1817.77|1835.59|1817.79|1835.56|1817.76|4
1649917490000|2022-04-14 06:24:50|1835.55|1817.75|1835.6|1817.8|1835.69|1817.89|1835.55|1817.75|8
1649917500000|2022-04-14 06:25:00|1835.59|1817.79|1835.65|1817.85|1835.65|1817.85|1835.56|1817.76|7
1649917510000|2022-04-14 06:25:10|1835.64|1817.84|1835.02|1817.22|1835.64|1817.84|1835.01|1817.21|10
1649917520000|2022-04-14 06:25:20|1835.11|1817.31|1832.68|1814.88|1835.11|1817.31|1832.68|1814.88|14
1649917530000|2022-04-14 06:25:30|1832.64|1814.84|1831.81|1814.01|1832.64|1814.84|1831.7|1813.9|13
1649917540000|2022-04-14 06:25:40|1831.6|1813.8|1831.91|1814.11|1831.91|1814.11|1831.6|1813.8|12
1649917550000|2022-04-14 06:25:50|1831.84|1814.04|1833.04|1815.24|1833.17|1815.37|1831.84|1814.04|20
1649917560000|2022-04-14 06:26:00|1833.08|1815.28|1833.66|1815.86|1833.7|1815.9|1833.08|1815.28|16
1649917570000|2022-04-14 06:26:10|1833.65|1815.85|1833.9|1816.1|1833.9|1816.1|1833.65|1815.85|10
1649917580000|2022-04-14 06:26:20|1833.91|1816.11|1834.43|1816.63|1834.59|1816.79|1833.77|1815.97|21
1649917590000|2022-04-14 06:26:30|1834.45|1816.65|1834.41|1816.61|1834.45|1816.65|1834.36|1816.56|16
1649917600000|2022-04-14 06:26:40|1834.39|1816.59|1834.41|1816.61|1834.45|1816.65|1834.39|1816.59|5
1649917610000|2022-04-14 06:26:50|1834.46|1816.66|1834.38|1816.58|1834.46|1816.66|1834.34|1816.54|7
1649917620000|2022-04-14 06:27:00|1834.41|1816.61|1834.4|1816.6|1834.45|1816.65|1834.35|1816.55|8
1649917630000|2022-04-14 06:27:10|1834.39|1816.59|1834.45|1816.65|1834.45|1816.65|1834.37|1816.57|8
1649917640000|2022-04-14 06:27:20|1834.36|1816.56|1834.54|1816.74|1834.54|1816.74|1834.36|1816.56|15
1649917650000|2022-04-14 06:27:30|1834.56|1816.76|1834.49|1816.69|1834.6|1816.8|1834.49|1816.69|7
1649917660000|2022-04-14 06:27:40|1834.57|1816.77|1834.57|1816.77|1834.6|1816.8|1834.54|1816.74|5
1649917670000|2022-04-14 06:27:50|1834.6|1816.8|1834.56|1816.76|1834.6|1816.8|1834.56|1816.76|5
1649917680000|2022-04-14 06:28:00|1834.58|1816.78|1834.58|1816.78|1834.58|1816.78|1834.56|1816.76|3
1649917690000|2022-04-14 06:28:10|1834.6|1816.8|1834.52|1816.72|1834.6|1816.8|1834.51|1816.71|3
1649917700000|2022-04-14 06:28:20|1834.53|1816.73|1834.73|1816.93|1834.73|1816.93|1834.53|1816.73|9
1649917710000|2022-04-14 06:28:30|1834.84|1817.04|1834.59|1816.79|1834.89|1817.09|1834.57|1816.77|8
1649917720000|2022-04-14 06:28:40|1834.57|1816.77|1834.54|1816.74|1834.75|1816.95|1834.54|1816.74|6
1649917730000|2022-04-14 06:28:50|1834.59|1816.79|1834.55|1816.75|1834.6|1816.8|1834.51|1816.71|5
1649917740000|2022-04-14 06:29:00|1834.56|1816.76|1834.53|1816.73|1834.75|1816.95|1834.53|1816.73|14
1649917750000|2022-04-14 06:29:10|1834.5|1816.7|1834.5|1816.7|1834.5|1816.7|1834.5|1816.7|1
1649917760000|2022-04-14 06:29:20|1834.54|1816.74|1834.54|1816.74|1834.54|1816.74|1834.49|1816.69|5
1649917770000|2022-04-14 06:29:30|1834.52|1816.72|1834.53|1816.73|1834.55|1816.75|1834.52|1816.72|6
1649917780000|2022-04-14 06:29:40|1834.54|1816.74|1834.55|1816.75|1834.55|1816.75|1834.44|1816.64|4
1649917790000|2022-04-14 06:29:50|1834.54|1816.74|1835.37|1817.57|1835.37|1817.57|1834.54|1816.74|6
1649917800000|2022-04-14 06:30:00|1834.86|1817.06|1833.92|1816.12|1834.86|1817.06|1833.61|1815.81|17
1649917810000|2022-04-14 06:30:10|1833.62|1815.82|1834.44|1816.64|1834.44|1816.64|1833.62|1815.82|11
1649917820000|2022-04-14 06:30:20|1834.37|1816.57|1832.48|1814.68|1834.37|1816.57|1832.48|1814.68|23
1649917830000|2022-04-14 06:30:30|1832.5|1814.7|1832.69|1814.89|1832.89|1815.09|1832.5|1814.7|9
1649917840000|2022-04-14 06:30:40|1832.7|1814.9|1833.46|1815.66|1833.46|1815.66|1832.7|1814.9|9
1649917850000|2022-04-14 06:30:50|1833.47|1815.67|1833.45|1815.65|1833.75|1815.95|1833.16|1815.36|22
1649917860000|2022-04-14 06:31:00|1833.5|1815.7|1833.26|1815.46|1833.6|1815.8|1832.76|1814.96|8
1649917870000|2022-04-14 06:31:10|1832.55|1814.75|1832.75|1814.95|1832.95|1815.15|1832.55|1814.75|12
1649917880000|2022-04-14 06:31:20|1832.78|1814.98|1832.76|1814.96|1833.1|1815.3|1832.76|1814.96|13
1649917890000|2022-04-14 06:31:30|1832.66|1814.86|1832.6|1814.8|1832.66|1814.86|1832.6|1814.8|2
1649917900000|2022-04-14 06:31:40|1832.62|1814.82|1832.6|1814.8|1832.62|1814.82|1832.6|1814.8|2
1649917910000|2022-04-14 06:31:50|1832.73|1814.93|1833.37|1815.57|1833.38|1815.58|1832.73|1814.93|14
1649917920000|2022-04-14 06:32:00|1833.36|1815.56|1833.06|1815.26|1833.4|1815.6|1833|1815.2|7
1649917930000|2022-04-14 06:32:10|1832.63|1814.83|1832.73|1814.93|1832.73|1814.93|1832.63|1814.83|4
1649917940000|2022-04-14 06:32:20|1832.63|1814.83|1833.09|1815.29|1833.09|1815.29|1832.49|1814.69|7
1649917950000|2022-04-14 06:32:30|1832.75|1814.95|1832.38|1814.58|1832.75|1814.95|1832.38|1814.58|10
1649917960000|2022-04-14 06:32:40|1832.41|1814.61|1830.79|1812.99|1832.41|1814.61|1830.79|1812.99|14
1649917970000|2022-04-14 06:32:50|1831.05|1813.25|1831.14|1813.34|1831.14|1813.34|1831.05|1813.25|3
1649917980000|2022-04-14 06:33:00|1830.8|1813|1830.8|1813|1830.94|1813.14|1830.8|1813|4
1649917990000|2022-04-14 06:33:10|1830.4|1812.6|1830.36|1812.56|1830.5|1812.7|1830.36|1812.56|12
1649918000000|2022-04-14 06:33:20|1830.47|1812.67|1829.35|1811.55|1830.47|1812.67|1829.35|1811.55|15
1649918010000|2022-04-14 06:33:30|1829.1|1811.3|1827.95|1810.15|1829.1|1811.3|1827.65|1809.85|14
1649918020000|2022-04-14 06:33:40|1828|1810.2|1828|1810.2|1828|1810.2|1827.95|1810.15|3
1649918030000|2022-04-14 06:33:50|1828.05|1810.25|1828|1810.2|1828.05|1810.25|1827.75|1809.95|4
1649918040000|2022-04-14 06:34:00|1827.95|1810.15|1827.93|1810.13|1827.97|1810.17|1827.9|1810.1|7
1649918050000|2022-04-14 06:34:10|1827.97|1810.17|1828.17|1810.37|1828.22|1810.42|1827.75|1809.95|16
1649918060000|2022-04-14 06:34:20|1827.87|1810.07|1827.8|1810|1828.07|1810.27|1827.8|1810|6
1649918070000|2022-04-14 06:34:30|1827.86|1810.06|1829.65|1811.85|1829.65|1811.85|1827.86|1810.06|24
1649918080000|2022-04-14 06:34:40|1829.64|1811.84|1829.64|1811.84|1829.7|1811.9|1829.55|1811.75|9
1649918090000|2022-04-14 06:34:50|1829.69|1811.89|1829.57|1811.77|1829.7|1811.9|1829.42|1811.62|9
1649918100000|2022-04-14 06:35:00|1829.61|1811.81|1830.33|1812.53|1830.33|1812.53|1829.61|1811.81|10
1649918110000|2022-04-14 06:35:10|1830.3|1812.5|1829.45|1811.65|1830.3|1812.5|1829.45|1811.65|17
1649918120000|2022-04-14 06:35:20|1829.34|1811.54|1829.44|1811.64|1829.49|1811.69|1829.09|1811.29|12
1649918130000|2022-04-14 06:35:30|1829.42|1811.62|1828.64|1810.84|1829.46|1811.66|1828.64|1810.84|8
1649918140000|2022-04-14 06:35:40|1828.71|1810.91|1828.95|1811.15|1829.08|1811.28|1828.71|1810.91|3
1649918150000|2022-04-14 06:35:50|1828.37|1810.57|1828.37|1810.57|1828.37|1810.57|1828.37|1810.57|1
1649918160000|2022-04-14 06:36:00|1828.55|1810.75|1828.55|1810.75|1828.6|1810.8|1828.55|1810.75|3
1649918170000|2022-04-14 06:36:10|1828.5|1810.7|1828.57|1810.77|1828.62|1810.82|1828.5|1810.7|5
1649918180000|2022-04-14 06:36:20|1828.72|1810.92|1828.63|1810.83|1828.81|1811.01|1828.55|1810.75|13
1649918190000|2022-04-14 06:36:30|1828.65|1810.85|1829.88|1812.08|1829.93|1812.13|1828.65|1810.85|18
1649918200000|2022-04-14 06:36:40|1829.9|1812.1|1829.93|1812.13|1830.36|1812.56|1829.76|1811.96|13
1649918210000|2022-04-14 06:36:50|1830.03|1812.23|1829.91|1812.11|1830.03|1812.23|1829.73|1811.93|5
1649918220000|2022-04-14 06:37:00|1829.84|1812.04|1830.44|1812.64|1830.44|1812.64|1829.82|1812.02|14
1649918230000|2022-04-14 06:37:10|1830.4|1812.6|1830.48|1812.68|1830.49|1812.69|1830.4|1812.6|4
1649918240000|2022-04-14 06:37:20|1830.49|1812.69|1830.54|1812.74|1830.58|1812.78|1830.47|1812.67|8
1649918250000|2022-04-14 06:37:30|1830.55|1812.75|1830.55|1812.75|1830.68|1812.88|1830.55|1812.75|4
1649918260000|2022-04-14 06:37:40|1830.6|1812.8|1830.6|1812.8|1830.6|1812.8|1830.6|1812.8|1
1649918270000|2022-04-14 06:37:50|1830.64|1812.84|1830.54|1812.74|1830.65|1812.85|1830.54|1812.74|8
1649918280000|2022-04-14 06:38:00|1830.47|1812.67|1830.37|1812.57|1830.55|1812.75|1830.37|1812.57|8
1649918290000|2022-04-14 06:38:10|1830.36|1812.56|1830.73|1812.93|1830.77|1812.97|1830.35|1812.55|14
1649918300000|2022-04-14 06:38:20|1830.67|1812.87|1830.47|1812.67|1830.94|1813.14|1830.4|1812.6|6
1649918310000|2022-04-14 06:38:30|1830.3|1812.5|1830.33|1812.53|1830.4|1812.6|1830.3|1812.5|4
1649918320000|2022-04-14 06:38:40|1830.35|1812.55|1829.65|1811.85|1830.36|1812.56|1829.65|1811.85|9
1649918330000|2022-04-14 06:38:50|1829.6|1811.8|1829.43|1811.63|1829.67|1811.87|1829.41|1811.61|6
1649918340000|2022-04-14 06:39:00|1829.41|1811.61|1829.33|1811.53|1829.45|1811.65|1829.31|1811.51|12
1649918350000|2022-04-14 06:39:10|1829.31|1811.51|1828.61|1810.81|1829.4|1811.6|1828.61|1810.81|11
1649918360000|2022-04-14 06:39:20|1828.63|1810.83|1828.62|1810.82|1828.63|1810.83|1828.6|1810.8|3
1649918370000|2022-04-14 06:39:30|1828.52|1810.72|1828.57|1810.77|1828.57|1810.77|1828.52|1810.72|2
1649918380000|2022-04-14 06:39:40|1828.55|1810.75|1828.55|1810.75|1828.55|1810.75|1828.55|1810.75|1
1649918390000|2022-04-14 06:39:50|1828.59|1810.79|1828.62|1810.82|1828.62|1810.82|1828.57|1810.77|4
1649918400000|2022-04-14 06:40:00|1828.66|1810.86|1828.72|1810.92|1828.96|1811.16|1828.62|1810.82|18
1649918410000|2022-04-14 06:40:10|1828.71|1810.91|1829.53|1811.73|1829.59|1811.79|1828.71|1810.91|15
1649918420000|2022-04-14 06:40:20|1829.52|1811.72|1829.42|1811.62|1829.52|1811.72|1829.34|1811.54|13
1649918430000|2022-04-14 06:40:30|1829.43|1811.63|1829.53|1811.73|1829.56|1811.76|1829.43|1811.63|5
1649918440000|2022-04-14 06:40:40|1829.58|1811.78|1829.54|1811.74|1829.58|1811.78|1829.52|1811.72|5
1649918450000|2022-04-14 06:40:50|1829.53|1811.73|1829.62|1811.82|1829.62|1811.82|1829.53|1811.73|5
1649918460000|2022-04-14 06:41:00|1829.63|1811.83|1829.65|1811.85|1829.69|1811.89|1829.62|1811.82|8
1649918470000|2022-04-14 06:41:10|1829.26|1811.46|1829.4|1811.6|1829.44|1811.64|1828.94|1811.14|9
1649918480000|2022-04-14 06:41:20|1829.38|1811.58|1829.38|1811.58|1829.4|1811.6|1829.37|1811.57|5
1649918490000|2022-04-14 06:41:30|1829.4|1811.6|1829.38|1811.58|1829.4|1811.6|1829.38|1811.58|2
1649918500000|2022-04-14 06:41:40|1829.36|1811.56|1829.4|1811.6|1829.45|1811.65|1829.29|1811.49|9
1649918510000|2022-04-14 06:41:50|1829.45|1811.65|1829.64|1811.84|1829.8|1812|1829.43|1811.63|12
1649918520000|2022-04-14 06:42:00|1829.61|1811.81|1829.52|1811.72|1829.68|1811.88|1829.52|1811.72|14
1649918530000|2022-04-14 06:42:10|1829.55|1811.75|1829.53|1811.73|1829.55|1811.75|1829.52|1811.72|3
1649918540000|2022-04-14 06:42:20|1829.52|1811.72|1829.56|1811.76|1829.6|1811.8|1829.52|1811.72|19
1649918550000|2022-04-14 06:42:30|1829.58|1811.78|1829.61|1811.81|1829.61|1811.81|1829.52|1811.72|10
1649918560000|2022-04-14 06:42:40|1829.6|1811.8|1829.6|1811.8|1829.62|1811.82|1829.6|1811.8|4
1649918570000|2022-04-14 06:42:50|1829.53|1811.73|1829.45|1811.65|1829.58|1811.78|1829.4|1811.6|9
1649918580000|2022-04-14 06:43:00|1829.43|1811.63|1828.71|1810.91|1829.43|1811.63|1828.71|1810.91|13
1649918600000|2022-04-14 06:43:20|1828.87|1811.07|1828.57|1810.77|1828.87|1811.07|1828.57|1810.77|9
1649918610000|2022-04-14 06:43:30|1828.42|1810.62|1828.55|1810.75|1828.55|1810.75|1828.4|1810.6|4
1649918620000|2022-04-14 06:43:40|1828.58|1810.78|1828.57|1810.77|1828.64|1810.84|1828.57|1810.77|4
1649918630000|2022-04-14 06:43:50|1828.52|1810.72|1828.52|1810.72|1828.52|1810.72|1828.52|1810.72|1
1649918640000|2022-04-14 06:44:00|1828.5|1810.7|1828.67|1810.87|1828.77|1810.97|1828.5|1810.7|9
1649918650000|2022-04-14 06:44:10|1828.75|1810.95|1828.82|1811.02|1828.9|1811.1|1828.69|1810.89|6
1649918660000|2022-04-14 06:44:20|1828.94|1811.14|1828.69|1810.89|1828.94|1811.14|1828.69|1810.89|5
1649918670000|2022-04-14 06:44:30|1828.82|1811.02|1829.37|1811.57|1829.37|1811.57|1828.81|1811.01|7
1649918680000|2022-04-14 06:44:40|1829.41|1811.61|1830.3|1812.5|1830.3|1812.5|1829.41|1811.61|8
1649918690000|2022-04-14 06:44:50|1830.15|1812.35|1830.4|1812.6|1830.4|1812.6|1829.75|1811.95|9
1649918700000|2022-04-14 06:45:00|1830.38|1812.58|1830.17|1812.37|1830.38|1812.58|1830.17|1812.37|5
1649918710000|2022-04-14 06:45:10|1830.07|1812.27|1829.94|1812.14|1830.09|1812.29|1829.94|1812.14|3
1649918720000|2022-04-14 06:45:20|1829.92|1812.12|1830.1|1812.3|1830.1|1812.3|1829.92|1812.12|6
1649918730000|2022-04-14 06:45:30|1830.3|1812.5|1830.3|1812.5|1830.4|1812.6|1830.3|1812.5|3
1649918740000|2022-04-14 06:45:40|1830.16|1812.36|1829.55|1811.75|1830.16|1812.36|1829.55|1811.75|8
1649918750000|2022-04-14 06:45:50|1829.56|1811.76|1829.41|1811.61|1829.56|1811.76|1829.41|1811.61|7
1649918760000|2022-04-14 06:46:00|1829.43|1811.63|1829.47|1811.67|1829.48|1811.68|1829.43|1811.63|7
1649918770000|2022-04-14 06:46:10|1829.48|1811.68|1829.5|1811.7|1829.52|1811.72|1829.47|1811.67|13
1649918780000|2022-04-14 06:46:20|1829.43|1811.63|1829.46|1811.66|1829.47|1811.67|1829.43|1811.63|9
1649918790000|2022-04-14 06:46:30|1829.45|1811.65|1829.42|1811.62|1829.55|1811.75|1829.33|1811.53|10
1649918800000|2022-04-14 06:46:40|1829.43|1811.63|1829.33|1811.53|1829.43|1811.63|1829.31|1811.51|7
1649918810000|2022-04-14 06:46:50|1829.42|1811.62|1829.76|1811.96|1829.76|1811.96|1829.42|1811.62|16
1649918820000|2022-04-14 06:47:00|1829.87|1812.07|1829.59|1811.79|1829.95|1812.15|1829.57|1811.77|12
1649918830000|2022-04-14 06:47:10|1829.58|1811.78|1829.53|1811.73|1829.61|1811.81|1829.53|1811.73|6
1649918840000|2022-04-14 06:47:20|1829.51|1811.71|1829.16|1811.36|1829.55|1811.75|1829.16|1811.36|7
1649918850000|2022-04-14 06:47:30|1829.22|1811.42|1829.47|1811.67|1829.5|1811.7|1829.22|1811.42|13
1649918860000|2022-04-14 06:47:40|1829.46|1811.66|1829.49|1811.69|1829.49|1811.69|1829.42|1811.62|8
1649918870000|2022-04-14 06:47:50|1829.5|1811.7|1829.78|1811.98|1829.87|1812.07|1829.49|1811.69|21
1649918880000|2022-04-14 06:48:00|1829.81|1812.01|1830.42|1812.62|1830.47|1812.67|1829.81|1812.01|12
1649918890000|2022-04-14 06:48:10|1830.44|1812.64|1830.4|1812.6|1830.44|1812.64|1830.23|1812.43|11
1649918900000|2022-04-14 06:48:20|1830.25|1812.45|1830.42|1812.62|1830.42|1812.62|1830.25|1812.45|2
1649918910000|2022-04-14 06:48:30|1830.22|1812.42|1830.22|1812.42|1830.22|1812.42|1830.22|1812.42|1
1649918920000|2022-04-14 06:48:40|1830.15|1812.35|1830.15|1812.35|1830.15|1812.35|1830.15|1812.35|1
1649918930000|2022-04-14 06:48:50|1830.12|1812.32|1829.79|1811.99|1830.12|1812.32|1829.79|1811.99|3
1649918940000|2022-04-14 06:49:00|1829.84|1812.04|1829.84|1812.04|1829.84|1812.04|1829.84|1812.04|1
1649918950000|2022-04-14 06:49:10|1829.79|1811.99|1829.78|1811.98|1829.79|1811.99|1829.78|1811.98|2
1649918960000|2022-04-14 06:49:20|1829.8|1812|1829.94|1812.14|1829.97|1812.17|1829.8|1812|3
1649918970000|2022-04-14 06:49:30|1829.8|1812|1829.7|1811.9|1829.89|1812.09|1829.66|1811.86|6
1649918980000|2022-04-14 06:49:40|1829.69|1811.89|1829.57|1811.77|1829.75|1811.95|1829.57|1811.77|5
1649918990000|2022-04-14 06:49:50|1829.73|1811.93|1829.48|1811.68|1829.73|1811.93|1829.41|1811.61|9
1649919000000|2022-04-14 06:50:00|1829.41|1811.61|1829.46|1811.66|1829.47|1811.67|1829.41|1811.61|5
1649919010000|2022-04-14 06:50:10|1829.45|1811.65|1829.31|1811.51|1829.45|1811.65|1829.26|1811.46|7
1649919020000|2022-04-14 06:50:20|1829.32|1811.52|1829.32|1811.52|1829.4|1811.6|1829.28|1811.48|6
1649919030000|2022-04-14 06:50:30|1829.33|1811.53|1829.36|1811.56|1829.36|1811.56|1829.31|1811.51|7
1649919040000|2022-04-14 06:50:40|1829.47|1811.67|1829.4|1811.6|1829.47|1811.67|1829.38|1811.58|5
1649919060000|2022-04-14 06:51:00|1829.37|1811.57|1829.5|1811.7|1829.51|1811.71|1829.37|1811.57|13
1649919070000|2022-04-14 06:51:10|1829.42|1811.62|1829.5|1811.7|1829.52|1811.72|1829.42|1811.62|14
1649919080000|2022-04-14 06:51:20|1829.41|1811.61|1829.47|1811.67|1829.5|1811.7|1829.4|1811.6|16
1649919090000|2022-04-14 06:51:30|1829.46|1811.66|1829.46|1811.66|1829.5|1811.7|1829.4|1811.6|6
1649919100000|2022-04-14 06:51:40|1829.5|1811.7|1829.47|1811.67|1829.5|1811.7|1829.29|1811.49|10
1649919110000|2022-04-14 06:51:50|1829.29|1811.49|1829.1|1811.3|1829.49|1811.69|1829.1|1811.3|8
1649919120000|2022-04-14 06:52:00|1829.25|1811.45|1828.86|1811.06|1829.25|1811.45|1828.86|1811.06|4
1649919130000|2022-04-14 06:52:10|1828.81|1811.01|1828.42|1810.62|1828.81|1811.01|1828.4|1810.6|7
1649919140000|2022-04-14 06:52:20|1828.4|1810.6|1828.4|1810.6|1828.42|1810.62|1828.4|1810.6|3
1649919160000|2022-04-14 06:52:40|1828.43|1810.63|1828.4|1810.6|1828.43|1810.63|1828.4|1810.6|2
1649919180000|2022-04-14 06:53:00|1828.42|1810.62|1828.86|1811.06|1828.86|1811.06|1828.42|1810.62|4
1649919190000|2022-04-14 06:53:10|1828.94|1811.14|1829.15|1811.35|1829.15|1811.35|1828.93|1811.13|7
1649919200000|2022-04-14 06:53:20|1829.09|1811.29|1828.46|1810.66|1829.09|1811.29|1828.46|1810.66|9
1649919210000|2022-04-14 06:53:30|1828.44|1810.64|1828.44|1810.64|1828.44|1810.64|1828.44|1810.64|1
1649919230000|2022-04-14 06:53:50|1828.46|1810.66|1827.66|1809.86|1828.46|1810.66|1827.66|1809.86|5
1649919240000|2022-04-14 06:54:00|1827.67|1809.87|1828.28|1810.48|1828.42|1810.62|1827.6|1809.8|14
1649919250000|2022-04-14 06:54:10|1828.29|1810.49|1828.33|1810.53|1828.33|1810.53|1828.29|1810.49|2
1649919260000|2022-04-14 06:54:20|1828.31|1810.51|1828.13|1810.33|1828.35|1810.55|1828.03|1810.23|6
1649919270000|2022-04-14 06:54:30|1827.8|1810|1828.47|1810.67|1828.48|1810.68|1827.8|1810|14
1649919280000|2022-04-14 06:54:40|1828.48|1810.68|1829.42|1811.62|1829.42|1811.62|1828.48|1810.68|10
1649919290000|2022-04-14 06:54:50|1829.4|1811.6|1829.38|1811.58|1829.4|1811.6|1829.38|1811.58|2
1649919300000|2022-04-14 06:55:00|1829.4|1811.6|1829.41|1811.61|1829.41|1811.61|1829.4|1811.6|2
1649919310000|2022-04-14 06:55:10|1829.4|1811.6|1829.4|1811.6|1829.4|1811.6|1829.4|1811.6|1
1649919320000|2022-04-14 06:55:20|1829.29|1811.49|1829.29|1811.49|1829.29|1811.49|1829.29|1811.49|1
1649919330000|2022-04-14 06:55:30|1829.24|1811.44|1829.27|1811.47|1829.4|1811.6|1829.24|1811.44|6
1649919350000|2022-04-14 06:55:50|1829.31|1811.51|1828.6|1810.8|1829.31|1811.51|1828.58|1810.78|12
1649919360000|2022-04-14 06:56:00|1828.59|1810.79|1828.58|1810.78|1828.59|1810.79|1828.58|1810.78|4
1649919370000|2022-04-14 06:56:10|1828.48|1810.68|1828.47|1810.67|1828.5|1810.7|1828.47|1810.67|4
1649919380000|2022-04-14 06:56:20|1828.46|1810.66|1828.5|1810.7|1828.56|1810.76|1828.46|1810.66|9
1649919390000|2022-04-14 06:56:30|1828.51|1810.71|1828.52|1810.72|1828.56|1810.76|1828.5|1810.7|6
1649919400000|2022-04-14 06:56:40|1828.58|1810.78|1829.38|1811.58|1829.42|1811.62|1828.52|1810.72|16
1649919410000|2022-04-14 06:56:50|1829.4|1811.6|1829.35|1811.55|1829.4|1811.6|1829.33|1811.53|8
1649919420000|2022-04-14 06:57:00|1829.43|1811.63|1829.42|1811.62|1829.59|1811.79|1829.37|1811.57|11
1649919430000|2022-04-14 06:57:10|1829.59|1811.79|1829.58|1811.78|1829.59|1811.79|1829.49|1811.69|6
1649919440000|2022-04-14 06:57:20|1829.79|1811.99|1830.08|1812.28|1830.15|1812.35|1829.72|1811.92|18
1649919450000|2022-04-14 06:57:30|1830.28|1812.48|1829.7|1811.9|1830.37|1812.57|1829.66|1811.86|21
1649919460000|2022-04-14 06:57:40|1829.74|1811.94|1829.37|1811.57|1829.83|1812.03|1829.37|1811.57|18
1649919470000|2022-04-14 06:57:50|1829.33|1811.53|1829.4|1811.6|1829.4|1811.6|1829.33|1811.53|5
1649919480000|2022-04-14 06:58:00|1829.46|1811.66|1829.63|1811.83|1829.81|1812.01|1829.46|1811.66|18
1649919490000|2022-04-14 06:58:10|1829.65|1811.85|1829.85|1812.05|1829.85|1812.05|1829.6|1811.8|13
1649919500000|2022-04-14 06:58:20|1829.86|1812.06|1829.71|1811.91|1829.86|1812.06|1829.69|1811.89|16
1649919510000|2022-04-14 06:58:30|1829.7|1811.9|1829.68|1811.88|1829.77|1811.97|1829.63|1811.83|11
1649919520000|2022-04-14 06:58:40|1829.8|1812|1829.74|1811.94|1829.8|1812|1829.71|1811.91|4
1649919530000|2022-04-14 06:58:50|1829.8|1812|1829.65|1811.85|1829.8|1812|1829.65|1811.85|4
1649919540000|2022-04-14 06:59:00|1829.64|1811.84|1829.51|1811.71|1829.64|1811.84|1829.49|1811.69|14
1649919550000|2022-04-14 06:59:10|1829.48|1811.68|1829.39|1811.59|1829.5|1811.7|1829.33|1811.53|10
1649919560000|2022-04-14 06:59:20|1829.4|1811.6|1829.39|1811.59|1829.45|1811.65|1829.39|1811.59|4
1649919570000|2022-04-14 06:59:30|1829.45|1811.65|1829.7|1811.9|1829.88|1812.08|1829.45|1811.65|18
1649919580000|2022-04-14 06:59:40|1829.72|1811.92|1829.49|1811.69|1829.73|1811.93|1829.49|1811.69|11
1649919590000|2022-04-14 06:59:50|1829.54|1811.74|1829.64|1811.84|1829.66|1811.86|1829.53|1811.73|5
1649919600000|2022-04-14 07:00:00|1829.66|1811.86|1829.06|1811.26|1829.71|1811.91|1829.06|1811.26|19
1649919610000|2022-04-14 07:00:10|1829.05|1811.25|1828.23|1810.43|1829.05|1811.25|1828.23|1810.43|19
1649919620000|2022-04-14 07:00:20|1828.08|1810.28|1827.8|1810|1828.08|1810.28|1827.75|1809.95|8
1649919630000|2022-04-14 07:00:30|1827.75|1809.95|1827.45|1809.65|1827.8|1810|1827.45|1809.65|7
1649919640000|2022-04-14 07:00:40|1827.56|1809.76|1827.65|1809.85|1827.65|1809.85|1827.45|1809.65|3
1649919650000|2022-04-14 07:00:50|1827.6|1809.8|1827.37|1809.57|1827.6|1809.8|1827.37|1809.57|6
1649919660000|2022-04-14 07:01:00|1827.35|1809.55|1827.28|1809.48|1827.35|1809.55|1827.24|1809.44|9
1649919670000|2022-04-14 07:01:10|1827.25|1809.45|1827|1809.2|1827.25|1809.45|1827|1809.2|3
1649919680000|2022-04-14 07:01:20|1827.09|1809.29|1827.06|1809.26|1827.09|1809.29|1827.06|1809.26|2
1649919700000|2022-04-14 07:01:40|1827.2|1809.4|1827.29|1809.49|1827.33|1809.53|1827.2|1809.4|8
1649919710000|2022-04-14 07:01:50|1827.32|1809.52|1827.35|1809.55|1827.35|1809.55|1827.28|1809.48|3
1649919720000|2022-04-14 07:02:00|1827.19|1809.39|1827.22|1809.42|1827.22|1809.42|1827.19|1809.39|2
1649919730000|2022-04-14 07:02:10|1827.3|1809.5|1826.38|1808.58|1827.3|1809.5|1826.38|1808.58|13
1649919740000|2022-04-14 07:02:20|1826.37|1808.57|1826.32|1808.52|1826.37|1808.57|1826.32|1808.52|3
1649919750000|2022-04-14 07:02:30|1826.35|1808.55|1826.35|1808.55|1826.37|1808.57|1826.33|1808.53|5
1649919760000|2022-04-14 07:02:40|1826.32|1808.52|1826.33|1808.53|1826.37|1808.57|1825.95|1808.15|7
1649919770000|2022-04-14 07:02:50|1826.28|1808.48|1826.37|1808.57|1826.37|1808.57|1826.28|1808.48|2
1649919780000|2022-04-14 07:03:00|1826.33|1808.53|1826.4|1808.6|1826.4|1808.6|1826.3|1808.5|6
1649919790000|2022-04-14 07:03:10|1825.95|1808.15|1826.22|1808.42|1826.4|1808.6|1825.95|1808.15|9
1649919800000|2022-04-14 07:03:20|1826.21|1808.41|1826.28|1808.48|1826.28|1808.48|1826.21|1808.41|2
1649919810000|2022-04-14 07:03:30|1826.3|1808.5|1826.43|1808.63|1826.43|1808.63|1826.3|1808.5|6
1649919820000|2022-04-14 07:03:40|1826.65|1808.85|1826.65|1808.85|1826.65|1808.85|1826.65|1808.85|1
1649919830000|2022-04-14 07:03:50|1826.55|1808.75|1826.9|1809.1|1827.07|1809.27|1826.55|1808.75|7
1649919840000|2022-04-14 07:04:00|1826.8|1809|1826.65|1808.85|1826.8|1809|1826.65|1808.85|7
1649919850000|2022-04-14 07:04:10|1826.78|1808.98|1826.94|1809.14|1827.13|1809.33|1826.78|1808.98|7
1649919860000|2022-04-14 07:04:20|1826.81|1809.01|1826.99|1809.19|1826.99|1809.19|1826.81|1809.01|3
1649919870000|2022-04-14 07:04:30|1827|1809.2|1826.99|1809.19|1827|1809.2|1826.99|1809.19|2
1649919900000|2022-04-14 07:05:00|1827.09|1809.29|1827.62|1809.82|1827.62|1809.82|1827.09|1809.29|11
1649919910000|2022-04-14 07:05:10|1827.6|1809.8|1827.83|1810.03|1827.9|1810.1|1827.6|1809.8|10
1649919920000|2022-04-14 07:05:20|1827.68|1809.88|1827.83|1810.03|1828.03|1810.23|1827.68|1809.88|11
1649919930000|2022-04-14 07:05:30|1827.68|1809.88|1828.4|1810.6|1828.4|1810.6|1827.68|1809.88|13
1649919940000|2022-04-14 07:05:40|1828.21|1810.41|1828.4|1810.6|1828.5|1810.7|1828.11|1810.31|10
1649919950000|2022-04-14 07:05:50|1828.42|1810.62|1828.4|1810.6|1828.42|1810.62|1828.25|1810.45|5
1649919960000|2022-04-14 07:06:00|1828.17|1810.37|1827.64|1809.84|1828.4|1810.6|1827.61|1809.81|9
1649919970000|2022-04-14 07:06:10|1827.79|1809.99|1827.65|1809.85|1827.85|1810.05|1827.57|1809.77|8
1649919980000|2022-04-14 07:06:20|1827.63|1809.83|1827.65|1809.85|1827.65|1809.85|1827.63|1809.83|2
1649919990000|2022-04-14 07:06:30|1827.58|1809.78|1827.65|1809.85|1827.65|1809.85|1827.58|1809.78|3
1649920000000|2022-04-14 07:06:40|1827.68|1809.88|1827.67|1809.87|1827.68|1809.88|1827.67|1809.87|2
1649920020000|2022-04-14 07:07:00|1827.65|1809.85|1827.69|1809.89|1827.69|1809.89|1827.65|1809.85|3
1649920030000|2022-04-14 07:07:10|1827.7|1809.9|1827.69|1809.89|1827.7|1809.9|1827.65|1809.85|4
1649920040000|2022-04-14 07:07:20|1827.68|1809.88|1827.8|1810|1827.84|1810.04|1827.65|1809.85|16
1649920050000|2022-04-14 07:07:30|1827.83|1810.03|1827.81|1810.01|1827.85|1810.05|1827.79|1809.99|15
1649920060000|2022-04-14 07:07:40|1827.7|1809.9|1827.43|1809.63|1827.7|1809.9|1827.41|1809.61|20
1649920070000|2022-04-14 07:07:50|1827.41|1809.61|1827.42|1809.62|1827.49|1809.69|1827.41|1809.61|7
1649920080000|2022-04-14 07:08:00|1827.43|1809.63|1827.49|1809.69|1827.58|1809.78|1827.43|1809.63|4
1649920090000|2022-04-14 07:08:10|1827.47|1809.67|1827.38|1809.58|1827.53|1809.73|1827.38|1809.58|5
1649920100000|2022-04-14 07:08:20|1827.39|1809.59|1827.48|1809.68|1827.49|1809.69|1827.38|1809.58|11
1649920110000|2022-04-14 07:08:30|1827.46|1809.66|1827.16|1809.36|1827.46|1809.66|1827.16|1809.36|11
1649920120000|2022-04-14 07:08:40|1827.07|1809.27|1826.55|1808.75|1827.22|1809.42|1826.55|1808.75|10
1649920150000|2022-04-14 07:09:10|1826.5|1808.7|1826.54|1808.74|1826.54|1808.74|1826.5|1808.7|8
1649920160000|2022-04-14 07:09:20|1826.59|1808.79|1826|1808.2|1826.59|1808.79|1826|1808.2|7
1649920170000|2022-04-14 07:09:30|1825.95|1808.15|1825.78|1807.98|1825.95|1808.15|1825.78|1807.98|6
1649920180000|2022-04-14 07:09:40|1825.76|1807.96|1824.44|1806.64|1825.79|1807.99|1824.4|1806.6|16
1649920190000|2022-04-14 07:09:50|1824.43|1806.63|1824.04|1806.24|1824.57|1806.77|1824.04|1806.24|15
1649920200000|2022-04-14 07:10:00|1824.1|1806.3|1824.02|1806.22|1824.16|1806.36|1823.9|1806.1|8
1649920210000|2022-04-14 07:10:10|1823.85|1806.05|1823.65|1805.85|1823.91|1806.11|1823.55|1805.75|11
1649920220000|2022-04-14 07:10:20|1823.83|1806.03|1823.71|1805.91|1823.85|1806.05|1823.58|1805.78|7
1649920230000|2022-04-14 07:10:30|1823.64|1805.84|1823.6|1805.8|1823.64|1805.84|1823.55|1805.75|3
1649920240000|2022-04-14 07:10:40|1823.5|1805.7|1823.55|1805.75|1823.6|1805.8|1823.5|1805.7|3
1649920250000|2022-04-14 07:10:50|1823.59|1805.79|1821.99|1804.19|1823.59|1805.79|1821.99|1804.19|17
1649920260000|2022-04-14 07:11:00|1822.2|1804.4|1822.02|1804.22|1822.2|1804.4|1822.02|1804.22|3
1649920270000|2022-04-14 07:11:10|1821.9|1804.1|1821.4|1803.6|1822.07|1804.27|1821.32|1803.52|9
1649920280000|2022-04-14 07:11:20|1821.43|1803.63|1821.4|1803.6|1821.43|1803.63|1821.4|1803.6|2
1649920290000|2022-04-14 07:11:30|1821.06|1803.26|1822.31|1804.51|1822.31|1804.51|1821.06|1803.26|10
1649920300000|2022-04-14 07:11:40|1822.29|1804.49|1822.65|1804.85|1822.74|1804.94|1822.29|1804.49|14
1649920310000|2022-04-14 07:11:50|1822.66|1804.86|1824.34|1806.54|1824.38|1806.58|1822.66|1804.86|13
1649920320000|2022-04-14 07:12:00|1824.33|1806.53|1824.4|1806.6|1824.5|1806.7|1824.33|1806.53|8
1649920330000|2022-04-14 07:12:10|1824.5|1806.7|1824.5|1806.7|1824.5|1806.7|1824.5|1806.7|1
1649920340000|2022-04-14 07:12:20|1824.6|1806.8|1824.55|1806.75|1824.88|1807.08|1824.5|1806.7|10
1649920350000|2022-04-14 07:12:30|1824.61|1806.81|1824.14|1806.34|1824.61|1806.81|1824.14|1806.34|8
1649920360000|2022-04-14 07:12:40|1823.9|1806.1|1824.11|1806.31|1824.22|1806.42|1823.8|1806|11
1649920370000|2022-04-14 07:12:50|1824.1|1806.3|1823.92|1806.12|1824.13|1806.33|1823.9|1806.1|10
1649920380000|2022-04-14 07:13:00|1823.54|1805.74|1823.53|1805.73|1823.54|1805.74|1823.53|1805.73|2
1649920390000|2022-04-14 07:13:10|1823.63|1805.83|1823.63|1805.83|1823.63|1805.83|1823.63|1805.83|1
1649920400000|2022-04-14 07:13:20|1823.79|1805.99|1824.1|1806.3|1824.1|1806.3|1823.79|1805.99|5
1649920420000|2022-04-14 07:13:40|1824.26|1806.46|1824.27|1806.47|1824.27|1806.47|1824.26|1806.46|2
1649920430000|2022-04-14 07:13:50|1824.6|1806.8|1824.62|1806.82|1824.63|1806.83|1824.6|1806.8|5
1649920440000|2022-04-14 07:14:00|1824.45|1806.65|1824.45|1806.65|1824.45|1806.65|1824.45|1806.65|1
1649920450000|2022-04-14 07:14:10|1824.43|1806.63|1824.64|1806.84|1824.65|1806.85|1824.42|1806.62|9
1649920460000|2022-04-14 07:14:20|1824.63|1806.83|1824.64|1806.84|1824.79|1806.99|1824.61|1806.81|15
1649920470000|2022-04-14 07:14:30|1824.53|1806.73|1824.51|1806.71|1824.6|1806.8|1824.51|1806.71|3
1649920480000|2022-04-14 07:14:40|1824.46|1806.66|1824.46|1806.66|1824.5|1806.7|1824.44|1806.64|7
1649920500000|2022-04-14 07:15:00|1824.49|1806.69|1824.45|1806.65|1824.59|1806.79|1824.41|1806.61|11
1649920510000|2022-04-14 07:15:10|1824.57|1806.77|1824.55|1806.75|1824.57|1806.77|1824.45|1806.65|11
1649920520000|2022-04-14 07:15:20|1824.47|1806.67|1824.65|1806.85|1824.7|1806.9|1824.47|1806.67|7
1649920530000|2022-04-14 07:15:30|1824.75|1806.95|1824.75|1806.95|1824.85|1807.05|1824.67|1806.87|8
1649920540000|2022-04-14 07:15:40|1824.55|1806.75|1824.67|1806.87|1824.67|1806.87|1824.55|1806.75|5
1649920550000|2022-04-14 07:15:50|1824.73|1806.93|1824.65|1806.85|1824.88|1807.08|1824.65|1806.85|4
1649920560000|2022-04-14 07:16:00|1824.68|1806.88|1824.9|1807.1|1825|1807.2|1824.64|1806.84|8
1649920580000|2022-04-14 07:16:20|1824.97|1807.17|1825.18|1807.38|1825.28|1807.48|1824.97|1807.17|11
1649920590000|2022-04-14 07:16:30|1825.13|1807.33|1825.15|1807.35|1825.23|1807.43|1825.11|1807.31|10
1649920600000|2022-04-14 07:16:40|1825.18|1807.38|1824.8|1807|1825.18|1807.38|1824.75|1806.95|5
1649920610000|2022-04-14 07:16:50|1825.07|1807.27|1825.17|1807.37|1825.17|1807.37|1825.07|1807.27|4
1649920620000|2022-04-14 07:17:00|1825.16|1807.36|1825.74|1807.94|1825.75|1807.95|1825.15|1807.35|10
1649920630000|2022-04-14 07:17:10|1825.69|1807.89|1825.74|1807.94|1825.75|1807.95|1825.58|1807.78|14
1649920640000|2022-04-14 07:17:20|1825.7|1807.9|1826.34|1808.54|1826.35|1808.55|1825.7|1807.9|14
1649920650000|2022-04-14 07:17:30|1826.62|1808.82|1826.62|1808.82|1826.62|1808.82|1826.62|1808.82|1
1649920660000|2022-04-14 07:17:40|1826.6|1808.8|1826.55|1808.75|1826.6|1808.8|1826.45|1808.65|5
1649920670000|2022-04-14 07:17:50|1826.65|1808.85|1826.63|1808.83|1826.65|1808.85|1826.57|1808.77|3
1649920680000|2022-04-14 07:18:00|1826.65|1808.85|1826.82|1809.02|1826.95|1809.15|1826.65|1808.85|9
1649920690000|2022-04-14 07:18:10|1826.8|1809|1826.69|1808.89|1826.83|1809.03|1826.67|1808.87|11
1649920700000|2022-04-14 07:18:20|1826.76|1808.96|1826.69|1808.89|1826.79|1808.99|1826.69|1808.89|5
1649920710000|2022-04-14 07:18:30|1826.67|1808.87|1826.69|1808.89|1826.71|1808.91|1826.67|1808.87|5
1649920720000|2022-04-14 07:18:40|1826.71|1808.91|1826.71|1808.91|1826.8|1809|1826.71|1808.91|3
1649920730000|2022-04-14 07:18:50|1827.4|1809.6|1827.69|1809.89|1827.69|1809.89|1827.21|1809.41|6
1649920740000|2022-04-14 07:19:00|1827.67|1809.87|1827.67|1809.87|1827.67|1809.87|1827.64|1809.84|3
1649920750000|2022-04-14 07:19:10|1827.52|1809.72|1827.44|1809.64|1827.52|1809.72|1827.44|1809.64|2
1649920760000|2022-04-14 07:19:20|1827.52|1809.72|1827.67|1809.87|1827.7|1809.9|1827.4|1809.6|10
1649920770000|2022-04-14 07:19:30|1827.62|1809.82|1828.4|1810.6|1828.4|1810.6|1827.62|1809.82|9
1649920780000|2022-04-14 07:19:40|1828.37|1810.57|1828.37|1810.57|1828.37|1810.57|1828.19|1810.39|6
1649920790000|2022-04-14 07:19:50|1828.28|1810.48|1828.29|1810.49|1828.29|1810.49|1828.28|1810.48|2
1649920800000|2022-04-14 07:20:00|1828.28|1810.48|1828.73|1810.93|1829.4|1811.6|1828.28|1810.48|20
1649920810000|2022-04-14 07:20:10|1828.6|1810.8|1828.18|1810.38|1829|1811.2|1828.09|1810.29|15
1649920820000|2022-04-14 07:20:20|1828.1|1810.3|1827.08|1809.28|1828.1|1810.3|1827.08|1809.28|17
1649920830000|2022-04-14 07:20:30|1827.1|1809.3|1826.93|1809.13|1827.18|1809.38|1826.89|1809.09|16
1649920840000|2022-04-14 07:20:40|1826.95|1809.15|1826.82|1809.02|1826.95|1809.15|1826.65|1808.85|10
1649920850000|2022-04-14 07:20:50|1826.8|1809|1826.62|1808.82|1826.8|1809|1826.57|1808.77|13
1649920860000|2022-04-14 07:21:00|1826.67|1808.87|1827.09|1809.29|1827.09|1809.29|1826.65|1808.85|11
1649920870000|2022-04-14 07:21:10|1827.08|1809.28|1826.89|1809.09|1827.1|1809.3|1826.84|1809.04|14
1649920880000|2022-04-14 07:21:20|1826.93|1809.13|1826.83|1809.03|1826.97|1809.17|1826.72|1808.92|13
1649920890000|2022-04-14 07:21:30|1826.85|1809.05|1826.96|1809.16|1826.96|1809.16|1826.7|1808.9|15
1649920900000|2022-04-14 07:21:40|1826.98|1809.18|1827.8|1810|1827.98|1810.18|1826.94|1809.14|21
1649920910000|2022-04-14 07:21:50|1827.82|1810.02|1828.33|1810.53|1828.37|1810.57|1827.82|1810.02|21
1649920920000|2022-04-14 07:22:00|1828.34|1810.54|1829.21|1811.41|1829.21|1811.41|1828.28|1810.48|19
1649920930000|2022-04-14 07:22:10|1829.26|1811.46|1829.58|1811.78|1829.73|1811.93|1829.26|1811.46|13
1649920940000|2022-04-14 07:22:20|1829.48|1811.68|1830.55|1812.75|1830.7|1812.9|1829.36|1811.56|19
1649920950000|2022-04-14 07:22:30|1830.65|1812.85|1830.7|1812.9|1830.7|1812.9|1830.31|1812.51|5
1649920960000|2022-04-14 07:22:40|1830.8|1813|1830.7|1812.9|1830.8|1813|1830.64|1812.84|6
1649920970000|2022-04-14 07:22:50|1830.8|1813|1830.8|1813|1830.81|1813.01|1830.77|1812.97|6
1649920980000|2022-04-14 07:23:00|1830.72|1812.92|1830.75|1812.95|1830.75|1812.95|1830.7|1812.9|6
1649920990000|2022-04-14 07:23:10|1830.69|1812.89|1830.75|1812.95|1830.76|1812.96|1830.69|1812.89|6
1649921000000|2022-04-14 07:23:20|1830.8|1813|1831.63|1813.83|1831.67|1813.87|1830.8|1813|16
1649921010000|2022-04-14 07:23:30|1831.65|1813.85|1831.58|1813.78|1831.73|1813.93|1831.53|1813.73|11
1649921020000|2022-04-14 07:23:40|1831.73|1813.93|1831.53|1813.73|1831.73|1813.93|1831.51|1813.71|11
1649921030000|2022-04-14 07:23:50|1831.43|1813.63|1831.57|1813.77|1831.58|1813.78|1831.43|1813.63|3
1649921040000|2022-04-14 07:24:00|1831.6|1813.8|1831.6|1813.8|1831.6|1813.8|1831.6|1813.8|1
1649921050000|2022-04-14 07:24:10|1831.55|1813.75|1831.58|1813.78|1831.6|1813.8|1831.51|1813.71|6
1649921060000|2022-04-14 07:24:20|1831.69|1813.89|1831.53|1813.73|1831.69|1813.89|1831.53|1813.73|9
1649921070000|2022-04-14 07:24:30|1831.49|1813.69|1831.58|1813.78|1831.58|1813.78|1831.48|1813.68|5
1649921080000|2022-04-14 07:24:40|1831.57|1813.77|1831.02|1813.22|1831.57|1813.77|1831|1813.2|12
1649921090000|2022-04-14 07:24:50|1831.14|1813.34|1830.62|1812.82|1831.14|1813.34|1830.62|1812.82|13
1649921100000|2022-04-14 07:25:00|1830.67|1812.87|1830.41|1812.61|1830.67|1812.87|1830.3|1812.5|10
1649921130000|2022-04-14 07:25:30|1830.46|1812.66|1830.84|1813.04|1830.84|1813.04|1830.46|1812.66|14
1649921140000|2022-04-14 07:25:40|1830.81|1813.01|1830.98|1813.18|1831.04|1813.24|1830.75|1812.95|8
1649921150000|2022-04-14 07:25:50|1830.95|1813.15|1830.93|1813.13|1830.98|1813.18|1830.88|1813.08|5
1649921160000|2022-04-14 07:26:00|1830.99|1813.19|1831.78|1813.98|1831.78|1813.98|1830.98|1813.18|14
1649921170000|2022-04-14 07:26:10|1831.82|1814.02|1831.61|1813.81|1832.15|1814.35|1831.61|1813.81|8
1649921180000|2022-04-14 07:26:20|1831.52|1813.72|1831.48|1813.68|1831.54|1813.74|1831.44|1813.64|8
1649921200000|2022-04-14 07:26:40|1831.43|1813.63|1831.48|1813.68|1831.49|1813.69|1831.4|1813.6|7
1649921210000|2022-04-14 07:26:50|1831.49|1813.69|1831.51|1813.71|1831.53|1813.73|1831.49|1813.69|4
1649921220000|2022-04-14 07:27:00|1831.52|1813.72|1831.54|1813.74|1831.55|1813.75|1831.48|1813.68|9
1649921230000|2022-04-14 07:27:10|1831.56|1813.76|1831.56|1813.76|1831.56|1813.76|1831.54|1813.74|5
1649921240000|2022-04-14 07:27:20|1831.55|1813.75|1831.48|1813.68|1831.56|1813.76|1831.48|1813.68|8
1649921250000|2022-04-14 07:27:30|1831.5|1813.7|1831.55|1813.75|1831.55|1813.75|1831.48|1813.68|6
1649921260000|2022-04-14 07:27:40|1831.53|1813.73|1832.55|1814.75|1832.59|1814.79|1831.53|1813.73|8
1649921270000|2022-04-14 07:27:50|1832.75|1814.95|1833.7|1815.9|1833.7|1815.9|1832.75|1814.95|7
1649921280000|2022-04-14 07:28:00|1833.72|1815.92|1833.92|1816.12|1833.92|1816.12|1833.67|1815.87|11
1649921290000|2022-04-14 07:28:10|1833.56|1815.76|1832.63|1814.83|1833.8|1816|1832.63|1814.83|19
1649921300000|2022-04-14 07:28:20|1832.62|1814.82|1832.62|1814.82|1832.62|1814.82|1832.62|1814.82|1
1649921310000|2022-04-14 07:28:30|1832.76|1814.96|1832.54|1814.74|1832.76|1814.96|1832.54|1814.74|7
1649921320000|2022-04-14 07:28:40|1832.46|1814.66|1831.74|1813.94|1832.46|1814.66|1831.73|1813.93|14
1649921330000|2022-04-14 07:28:50|1831.73|1813.93|1831.84|1814.04|1831.84|1814.04|1831.68|1813.88|10
1649921340000|2022-04-14 07:29:00|1831.9|1814.1|1831.85|1814.05|1831.95|1814.15|1831.74|1813.94|16
1649921350000|2022-04-14 07:29:10|1831.83|1814.03|1831.81|1814.01|1831.91|1814.11|1831.78|1813.98|10
1649921360000|2022-04-14 07:29:20|1831.8|1814|1831.81|1814.01|1831.81|1814.01|1831.76|1813.96|4
1649921370000|2022-04-14 07:29:30|1831.82|1814.02|1831.94|1814.14|1832.02|1814.22|1831.81|1814.01|14
1649921380000|2022-04-14 07:29:40|1831.97|1814.17|1832.01|1814.21|1832.05|1814.25|1831.94|1814.14|7
1649921390000|2022-04-14 07:29:50|1831.99|1814.19|1832.09|1814.29|1832.09|1814.29|1831.99|1814.19|4
1649921400000|2022-04-14 07:30:00|1832.1|1814.3|1831.92|1814.12|1832.14|1814.34|1831.77|1813.97|21
1649921410000|2022-04-14 07:30:10|1831.95|1814.15|1832.53|1814.73|1832.53|1814.73|1831.85|1814.05|15
1649921420000|2022-04-14 07:30:20|1832.6|1814.8|1832.62|1814.82|1832.63|1814.83|1832.6|1814.8|4
1649921430000|2022-04-14 07:30:30|1832.45|1814.65|1832.62|1814.82|1832.62|1814.82|1832.45|1814.65|4
1649921440000|2022-04-14 07:30:40|1832.73|1814.93|1833.04|1815.24|1833.04|1815.24|1832.59|1814.79|23
1649921450000|2022-04-14 07:30:50|1833.14|1815.34|1832.73|1814.93|1833.52|1815.72|1832.58|1814.78|21
1649921460000|2022-04-14 07:31:00|1832.7|1814.9|1832.66|1814.86|1832.79|1814.99|1832.64|1814.84|12
1649921470000|2022-04-14 07:31:10|1832.61|1814.81|1832.74|1814.94|1832.77|1814.97|1832.45|1814.65|9
1649921480000|2022-04-14 07:31:20|1832.85|1815.05|1832.54|1814.74|1832.91|1815.11|1832.54|1814.74|18
1649921490000|2022-04-14 07:31:30|1832.57|1814.77|1832.65|1814.85|1832.82|1815.02|1832.57|1814.77|6
1649921510000|2022-04-14 07:31:50|1832.73|1814.93|1833.02|1815.22|1833.02|1815.22|1832.73|1814.93|10
1649921520000|2022-04-14 07:32:00|1832.89|1815.09|1832.73|1814.93|1832.89|1815.09|1832.73|1814.93|9
1649921530000|2022-04-14 07:32:10|1832.69|1814.89|1832.6|1814.8|1833.05|1815.25|1832.6|1814.8|12
1649921540000|2022-04-14 07:32:20|1832.63|1814.83|1832.39|1814.59|1832.65|1814.85|1832.39|1814.59|11
1649921550000|2022-04-14 07:32:30|1832.38|1814.58|1832.38|1814.58|1832.38|1814.58|1832.38|1814.58|1
1649921560000|2022-04-14 07:32:40|1832.41|1814.61|1832.38|1814.58|1832.45|1814.65|1832.34|1814.54|10
1649921570000|2022-04-14 07:32:50|1832.39|1814.59|1832.38|1814.58|1832.39|1814.59|1832.38|1814.58|6
1649921580000|2022-04-14 07:33:00|1832.39|1814.59|1832.33|1814.53|1832.42|1814.62|1832.33|1814.53|5
1649921590000|2022-04-14 07:33:10|1832.29|1814.49|1832.2|1814.4|1832.29|1814.49|1832.2|1814.4|6
1649921620000|2022-04-14 07:33:40|1832.16|1814.36|1832.41|1814.61|1832.48|1814.68|1832.15|1814.35|9
1649921630000|2022-04-14 07:33:50|1832.4|1814.6|1832.47|1814.67|1832.47|1814.67|1832.35|1814.55|8
1649921640000|2022-04-14 07:34:00|1832.5|1814.7|1832.72|1814.92|1832.72|1814.92|1832.49|1814.69|5
1649921650000|2022-04-14 07:34:10|1832.62|1814.82|1832.69|1814.89|1832.69|1814.89|1832.6|1814.8|4
1649921660000|2022-04-14 07:34:20|1832.68|1814.88|1832.47|1814.67|1832.68|1814.88|1832.13|1814.33|13
1649921670000|2022-04-14 07:34:30|1832.46|1814.66|1832.43|1814.63|1832.46|1814.66|1832.43|1814.63|3
1649921680000|2022-04-14 07:34:40|1832.44|1814.64|1832.21|1814.41|1832.45|1814.65|1832.21|1814.41|5
1649921690000|2022-04-14 07:34:50|1832.15|1814.35|1831.99|1814.19|1832.21|1814.41|1831.99|1814.19|7
1649921700000|2022-04-14 07:35:00|1832.04|1814.24|1831.85|1814.05|1832.04|1814.24|1831.66|1813.86|5
1649921710000|2022-04-14 07:35:10|1831.75|1813.95|1831.75|1813.95|1831.75|1813.95|1831.75|1813.95|1
1649921720000|2022-04-14 07:35:20|1831.6|1813.8|1831.65|1813.85|1831.7|1813.9|1831.6|1813.8|4
1649921730000|2022-04-14 07:35:30|1831.6|1813.8|1830.73|1812.93|1831.68|1813.88|1830.73|1812.93|11
1649921740000|2022-04-14 07:35:40|1831.05|1813.25|1830.84|1813.04|1831.05|1813.25|1830.81|1813.01|10
1649921750000|2022-04-14 07:35:50|1830.82|1813.02|1830.84|1813.04|1830.9|1813.1|1830.82|1813.02|5
1649921760000|2022-04-14 07:36:00|1830.79|1812.99|1830.85|1813.05|1830.85|1813.05|1830.79|1812.99|3
1649921770000|2022-04-14 07:36:10|1830.84|1813.04|1831.04|1813.24|1831.04|1813.24|1830.84|1813.04|2
1649921780000|2022-04-14 07:36:20|1831.22|1813.42|1831.13|1813.33|1831.22|1813.42|1831.12|1813.32|4
1649921790000|2022-04-14 07:36:30|1831.12|1813.32|1831.12|1813.32|1831.12|1813.32|1831.12|1813.32|1
1649921800000|2022-04-14 07:36:40|1831.16|1813.36|1831.14|1813.34|1831.16|1813.36|1831.12|1813.32|3
1649921810000|2022-04-14 07:36:50|1831.01|1813.21|1831.16|1813.36|1831.16|1813.36|1831.01|1813.21|3
1649921820000|2022-04-14 07:37:00|1831.03|1813.23|1830.98|1813.18|1831.14|1813.34|1830.9|1813.1|7
1649921830000|2022-04-14 07:37:10|1831.01|1813.21|1831.01|1813.21|1831.01|1813.21|1831.01|1813.21|1
1649921840000|2022-04-14 07:37:20|1830.98|1813.18|1830.96|1813.16|1830.98|1813.18|1830.96|1813.16|2
1649921850000|2022-04-14 07:37:30|1831.07|1813.27|1829.64|1811.84|1831.07|1813.27|1829.5|1811.7|18
1649921860000|2022-04-14 07:37:40|1829.6|1811.8|1829.08|1811.28|1829.6|1811.8|1828.74|1810.94|10
1649921870000|2022-04-14 07:37:50|1829.02|1811.22|1829.22|1811.42|1829.3|1811.5|1829.02|1811.22|14
1649921880000|2022-04-14 07:38:00|1829.3|1811.5|1830.01|1812.21|1830.01|1812.21|1829.26|1811.46|15
1649921890000|2022-04-14 07:38:10|1829.89|1812.09|1829.94|1812.14|1829.94|1812.14|1829.89|1812.09|3
1649921900000|2022-04-14 07:38:20|1830|1812.2|1829.82|1812.02|1830.02|1812.22|1829.81|1812.01|17
1649921910000|2022-04-14 07:38:30|1829.84|1812.04|1829.82|1812.02|1829.89|1812.09|1829.72|1811.92|6
1649921920000|2022-04-14 07:38:40|1829.79|1811.99|1829.88|1812.08|1829.88|1812.08|1829.79|1811.99|5
1649921930000|2022-04-14 07:38:50|1829.87|1812.07|1829.87|1812.07|1829.87|1812.07|1829.86|1812.06|3
1649921940000|2022-04-14 07:39:00|1829.76|1811.96|1829.86|1812.06|1830.03|1812.23|1829.76|1811.96|4
1649921950000|2022-04-14 07:39:10|1829.79|1811.99|1829.46|1811.66|1829.99|1812.19|1829.46|1811.66|6
1649921960000|2022-04-14 07:39:20|1829.41|1811.61|1829.13|1811.33|1829.41|1811.61|1828.81|1811.01|11
1649921970000|2022-04-14 07:39:30|1829.17|1811.37|1829.13|1811.33|1829.18|1811.38|1829.13|1811.33|7
1649921990000|2022-04-14 07:39:50|1829.11|1811.31|1829.19|1811.39|1829.19|1811.39|1829.11|1811.31|3
1649922000000|2022-04-14 07:40:00|1829.17|1811.37|1829.6|1811.8|1829.62|1811.82|1829.17|1811.37|9
1649922010000|2022-04-14 07:40:10|1829.55|1811.75|1829.85|1812.05|1829.85|1812.05|1829.55|1811.75|7
1649922020000|2022-04-14 07:40:20|1829.86|1812.06|1829.92|1812.12|1829.92|1812.12|1829.84|1812.04|8
1649922030000|2022-04-14 07:40:30|1829.83|1812.03|1829.87|1812.07|1829.93|1812.13|1829.77|1811.97|7
1649922040000|2022-04-14 07:40:40|1829.85|1812.05|1830.04|1812.24|1830.17|1812.37|1829.85|1812.05|5
1649922050000|2022-04-14 07:40:50|1830.03|1812.23|1830.08|1812.28|1830.08|1812.28|1829.97|1812.17|6
1649922060000|2022-04-14 07:41:00|1829.69|1811.89|1830.02|1812.22|1830.1|1812.3|1829.69|1811.89|11
1649922070000|2022-04-14 07:41:10|1829.96|1812.16|1830.01|1812.21|1830.05|1812.25|1829.85|1812.05|7
1649922080000|2022-04-14 07:41:20|1830.03|1812.23|1829.97|1812.17|1830.03|1812.23|1829.97|1812.17|3
1649922090000|2022-04-14 07:41:30|1829.95|1812.15|1829.97|1812.17|1829.97|1812.17|1829.9|1812.1|5
1649922100000|2022-04-14 07:41:40|1829.9|1812.1|1830.22|1812.42|1830.23|1812.43|1829.9|1812.1|11
1649922110000|2022-04-14 07:41:50|1830.21|1812.41|1830.27|1812.47|1830.27|1812.47|1830.16|1812.36|7
1649922120000|2022-04-14 07:42:00|1830.33|1812.53|1829.95|1812.15|1830.33|1812.53|1829.95|1812.15|7
1649922130000|2022-04-14 07:42:10|1829.98|1812.18|1829.6|1811.8|1829.99|1812.19|1829.6|1811.8|8
1649922140000|2022-04-14 07:42:20|1829.59|1811.79|1829.78|1811.98|1829.78|1811.98|1829.56|1811.76|9
1649922150000|2022-04-14 07:42:30|1829.79|1811.99|1830.43|1812.63|1830.43|1812.63|1829.57|1811.77|18
1649922160000|2022-04-14 07:42:40|1830.42|1812.62|1830.88|1813.08|1830.89|1813.09|1830.42|1812.62|12
1649922170000|2022-04-14 07:42:50|1830.92|1813.12|1831.17|1813.37|1831.25|1813.45|1830.77|1812.97|11
1649922180000|2022-04-14 07:43:00|1831.15|1813.35|1831.23|1813.43|1831.23|1813.43|1830.95|1813.15|6
1649922190000|2022-04-14 07:43:10|1830.96|1813.16|1830.94|1813.14|1830.96|1813.16|1830.9|1813.1|6
1649922200000|2022-04-14 07:43:20|1830.95|1813.15|1831.25|1813.45|1831.28|1813.48|1830.95|1813.15|10
1649922210000|2022-04-14 07:43:30|1831.38|1813.58|1832.08|1814.28|1832.11|1814.31|1831.38|1813.58|13
1649922220000|2022-04-14 07:43:40|1832.16|1814.36|1833.36|1815.56|1833.36|1815.56|1832.16|1814.36|12
1649922230000|2022-04-14 07:43:50|1833.4|1815.6|1833.4|1815.6|1833.4|1815.6|1833.4|1815.6|1
1649922240000|2022-04-14 07:44:00|1833.75|1815.95|1833.65|1815.85|1833.8|1816|1833.65|1815.85|6
1649922250000|2022-04-14 07:44:10|1833.6|1815.8|1833.73|1815.93|1834.02|1816.22|1833.6|1815.8|13
1649922260000|2022-04-14 07:44:20|1833.65|1815.85|1833.88|1816.08|1833.88|1816.08|1833.57|1815.77|5
1649922270000|2022-04-14 07:44:30|1833.84|1816.04|1833.68|1815.88|1834.12|1816.32|1833.57|1815.77|9
1649922280000|2022-04-14 07:44:40|1833.84|1816.04|1833.62|1815.82|1833.84|1816.04|1833.57|1815.77|5
1649922290000|2022-04-14 07:44:50|1833.67|1815.87|1833.67|1815.87|1833.67|1815.87|1833.67|1815.87|1
1649922300000|2022-04-14 07:45:00|1833.72|1815.92|1834.77|1816.97|1834.77|1816.97|1833.72|1815.92|19
1649922310000|2022-04-14 07:45:10|1834.79|1816.99|1835.41|1817.61|1835.41|1817.61|1834.79|1816.99|10
1649922320000|2022-04-14 07:45:20|1835.55|1817.75|1835.56|1817.76|1835.7|1817.9|1835.46|1817.66|17
1649922330000|2022-04-14 07:45:30|1835.53|1817.73|1836.41|1818.61|1836.41|1818.61|1835.53|1817.73|13
1649922340000|2022-04-14 07:45:40|1836.47|1818.67|1836.6|1818.8|1836.6|1818.8|1836.42|1818.62|9
1649922350000|2022-04-14 07:45:50|1836.64|1818.84|1837.29|1819.49|1837.29|1819.49|1836.64|1818.84|12
1649922360000|2022-04-14 07:46:00|1837.43|1819.63|1837.61|1819.81|1837.71|1819.91|1837.43|1819.63|13
1649922370000|2022-04-14 07:46:10|1837.33|1819.53|1837.45|1819.65|1837.45|1819.65|1837.23|1819.43|4
1649922380000|2022-04-14 07:46:20|1837.71|1819.91|1837.8|1820|1837.8|1820|1837.67|1819.87|4
1649922390000|2022-04-14 07:46:30|1837.53|1819.73|1837.47|1819.67|1837.61|1819.81|1837.38|1819.58|12
1649922400000|2022-04-14 07:46:40|1837.39|1819.59|1837.07|1819.27|1837.39|1819.59|1837.07|1819.27|2
1649922420000|2022-04-14 07:47:00|1837.35|1819.55|1837.35|1819.55|1837.35|1819.55|1837.35|1819.55|1
1649922430000|2022-04-14 07:47:10|1837.38|1819.58|1837.33|1819.53|1837.38|1819.58|1837.3|1819.5|5
1649922440000|2022-04-14 07:47:20|1837.34|1819.54|1837.35|1819.55|1837.35|1819.55|1837.34|1819.54|2
1649922450000|2022-04-14 07:47:30|1837.36|1819.56|1837.46|1819.66|1837.48|1819.68|1837.35|1819.55|5
1649922460000|2022-04-14 07:47:40|1837.55|1819.75|1837.5|1819.7|1837.55|1819.75|1837.48|1819.68|4
1649922470000|2022-04-14 07:47:50|1837.48|1819.68|1837.39|1819.59|1837.5|1819.7|1837.35|1819.55|13
1649922480000|2022-04-14 07:48:00|1837.44|1819.64|1837.46|1819.66|1837.46|1819.66|1837.35|1819.55|9
1649922490000|2022-04-14 07:48:10|1837.48|1819.68|1837.48|1819.68|1837.49|1819.69|1837.45|1819.65|10
1649922500000|2022-04-14 07:48:20|1837.43|1819.63|1837.45|1819.65|1837.46|1819.66|1837.43|1819.63|8
1649922510000|2022-04-14 07:48:30|1837.41|1819.61|1837.51|1819.71|1837.53|1819.73|1837.41|1819.61|8
1649922520000|2022-04-14 07:48:40|1837.56|1819.76|1837.5|1819.7|1837.56|1819.76|1837.48|1819.68|10
1649922530000|2022-04-14 07:48:50|1837.48|1819.68|1837.5|1819.7|1837.55|1819.75|1837.48|1819.68|7
1649922540000|2022-04-14 07:49:00|1837.56|1819.76|1838.36|1820.56|1838.36|1820.56|1837.56|1819.76|8
1649922550000|2022-04-14 07:49:10|1838.37|1820.57|1838.19|1820.39|1838.37|1820.57|1837.58|1819.78|16
1649922560000|2022-04-14 07:49:20|1838.17|1820.37|1838.28|1820.48|1838.4|1820.6|1838.14|1820.34|11
1649922570000|2022-04-14 07:49:30|1838.4|1820.6|1838.4|1820.6|1838.4|1820.6|1838.26|1820.46|3
1649922580000|2022-04-14 07:49:40|1838.28|1820.48|1838.7|1820.9|1838.7|1820.9|1838.24|1820.44|10
1649922590000|2022-04-14 07:49:50|1838.4|1820.6|1838.4|1820.6|1838.48|1820.68|1838.4|1820.6|4
1649922600000|2022-04-14 07:50:00|1838.34|1820.54|1838.4|1820.6|1838.44|1820.64|1838.21|1820.41|8
1649922610000|2022-04-14 07:50:10|1838.21|1820.41|1837.39|1819.59|1838.4|1820.6|1837.39|1819.59|10
1649922620000|2022-04-14 07:50:20|1837.38|1819.58|1836.62|1818.82|1837.4|1819.6|1836.62|1818.82|11
1649922630000|2022-04-14 07:50:30|1836.56|1818.76|1836.57|1818.77|1836.62|1818.82|1836.51|1818.71|8
1649922640000|2022-04-14 07:50:40|1836.59|1818.79|1836.55|1818.75|1836.59|1818.79|1836.55|1818.75|3
1649922650000|2022-04-14 07:50:50|1836.6|1818.8|1836.6|1818.8|1836.6|1818.8|1836.6|1818.8|1
1649922660000|2022-04-14 07:51:00|1836.58|1818.78|1836.5|1818.7|1836.63|1818.83|1836.43|1818.63|8
1649922670000|2022-04-14 07:51:10|1836.45|1818.65|1836.06|1818.26|1836.45|1818.65|1835.72|1817.92|8
1649922680000|2022-04-14 07:51:20|1835.76|1817.96|1835.64|1817.84|1835.83|1818.03|1835.58|1817.78|13
1649922690000|2022-04-14 07:51:30|1835.63|1817.83|1835.62|1817.82|1835.7|1817.9|1835.57|1817.77|13
1649922700000|2022-04-14 07:51:40|1835.63|1817.83|1835.67|1817.87|1835.67|1817.87|1835.63|1817.83|2
1649922710000|2022-04-14 07:51:50|1835.68|1817.88|1835.67|1817.87|1835.68|1817.88|1835.67|1817.87|2
1649922720000|2022-04-14 07:52:00|1835.68|1817.88|1835.66|1817.86|1835.71|1817.91|1835.59|1817.79|7
1649922730000|2022-04-14 07:52:10|1835.59|1817.79|1835.57|1817.77|1836|1818.2|1835.56|1817.76|5
1649922740000|2022-04-14 07:52:20|1835.55|1817.75|1835.52|1817.72|1835.55|1817.75|1835.49|1817.69|4
1649922750000|2022-04-14 07:52:30|1835.54|1817.74|1835.52|1817.72|1835.54|1817.74|1835.52|1817.72|2
1649922760000|2022-04-14 07:52:40|1835.53|1817.73|1834.78|1816.98|1835.53|1817.73|1834.78|1816.98|15
1649922770000|2022-04-14 07:52:50|1834.77|1816.97|1834.69|1816.89|1834.77|1816.97|1834.69|1816.89|9
1649922780000|2022-04-14 07:53:00|1834.53|1816.73|1834.8|1817|1834.95|1817.15|1834.53|1816.73|16
1649922790000|2022-04-14 07:53:10|1834.99|1817.19|1835.5|1817.7|1835.53|1817.73|1834.99|1817.19|10
1649922800000|2022-04-14 07:53:20|1835.92|1818.12|1835.85|1818.05|1835.92|1818.12|1835.85|1818.05|2
1649922810000|2022-04-14 07:53:30|1835.97|1818.17|1835.65|1817.85|1835.97|1818.17|1835.65|1817.85|3
1649922820000|2022-04-14 07:53:40|1835.85|1818.05|1835.85|1818.05|1835.92|1818.12|1835.82|1818.02|4
1649922830000|2022-04-14 07:53:50|1836.15|1818.35|1836.15|1818.35|1836.15|1818.35|1836.15|1818.35|1
1649922840000|2022-04-14 07:54:00|1835.85|1818.05|1835.59|1817.79|1835.85|1818.05|1835.55|1817.75|7
1649922850000|2022-04-14 07:54:10|1835.5|1817.7|1835.55|1817.75|1835.55|1817.75|1835.5|1817.7|2
1649922860000|2022-04-14 07:54:20|1835.5|1817.7|1835.55|1817.75|1835.55|1817.75|1835.45|1817.65|3
1649922870000|2022-04-14 07:54:30|1835.5|1817.7|1835.55|1817.75|1835.55|1817.75|1835.5|1817.7|2
1649922880000|2022-04-14 07:54:40|1835.44|1817.64|1835.4|1817.6|1835.44|1817.64|1835.36|1817.56|5
1649922890000|2022-04-14 07:54:50|1835.38|1817.58|1835.42|1817.62|1835.46|1817.66|1835.37|1817.57|6
1649922900000|2022-04-14 07:55:00|1835.52|1817.72|1835.59|1817.79|1835.59|1817.79|1835.45|1817.65|4
1649922910000|2022-04-14 07:55:10|1835.45|1817.65|1835.55|1817.75|1835.59|1817.79|1835.44|1817.64|5
1649922920000|2022-04-14 07:55:20|1835.45|1817.65|1835.45|1817.65|1835.45|1817.65|1835.45|1817.65|1
1649922930000|2022-04-14 07:55:30|1835.36|1817.56|1835.36|1817.56|1835.4|1817.6|1835.36|1817.56|3
1649922940000|2022-04-14 07:55:40|1835.1|1817.3|1835.36|1817.56|1835.36|1817.56|1835.1|1817.3|4
1649922950000|2022-04-14 07:55:50|1835.34|1817.54|1835.45|1817.65|1835.55|1817.75|1835.34|1817.54|7
1649922960000|2022-04-14 07:56:00|1835.43|1817.63|1835.33|1817.53|1835.46|1817.66|1835.33|1817.53|5
1649922970000|2022-04-14 07:56:10|1835.36|1817.56|1835.36|1817.56|1835.36|1817.56|1835.36|1817.56|1
1649922980000|2022-04-14 07:56:20|1835.38|1817.58|1835.1|1817.3|1835.38|1817.58|1835.1|1817.3|2
1649922990000|2022-04-14 07:56:30|1834.9|1817.1|1834.9|1817.1|1834.9|1817.1|1834.9|1817.1|1
1649923030000|2022-04-14 07:57:10|1834.93|1817.13|1834.93|1817.13|1834.93|1817.13|1834.93|1817.13|1
1649923040000|2022-04-14 07:57:20|1834.63|1816.83|1834.6|1816.8|1834.65|1816.85|1834.6|1816.8|3
1649923060000|2022-04-14 07:57:40|1834.74|1816.94|1834.91|1817.11|1834.99|1817.19|1834.69|1816.89|10
1649923070000|2022-04-14 07:57:50|1835.04|1817.24|1834.93|1817.13|1835.1|1817.3|1834.8|1817|9
1649923080000|2022-04-14 07:58:00|1834.97|1817.17|1834.97|1817.17|1835.1|1817.3|1834.97|1817.17|11
1649923090000|2022-04-14 07:58:10|1834.95|1817.15|1834.94|1817.14|1835.07|1817.27|1834.94|1817.14|13
1649923100000|2022-04-14 07:58:20|1834.97|1817.17|1834.55|1816.75|1835.07|1817.27|1834.55|1816.75|17
1649923110000|2022-04-14 07:58:30|1834.46|1816.66|1833.84|1816.04|1834.48|1816.68|1833.82|1816.02|22
1649923120000|2022-04-14 07:58:40|1833.77|1815.97|1833.95|1816.15|1833.96|1816.16|1833.77|1815.97|9
1649923130000|2022-04-14 07:58:50|1833.9|1816.1|1834.5|1816.7|1834.5|1816.7|1833.88|1816.08|17
1649923140000|2022-04-14 07:59:00|1834.52|1816.72|1834.9|1817.1|1834.9|1817.1|1834.47|1816.67|13
1649923150000|2022-04-14 07:59:10|1834.93|1817.13|1834.83|1817.03|1834.96|1817.16|1834.67|1816.87|11
1649923160000|2022-04-14 07:59:20|1834.73|1816.93|1833.79|1815.99|1834.73|1816.93|1833.78|1815.98|13
1649923170000|2022-04-14 07:59:30|1833.84|1816.04|1834.56|1816.76|1834.56|1816.76|1833.84|1816.04|11
1649923180000|2022-04-14 07:59:40|1834.49|1816.69|1834.3|1816.5|1834.51|1816.71|1834.3|1816.5|11
1649923190000|2022-04-14 07:59:50|1834.34|1816.54|1834.33|1816.53|1834.34|1816.54|1834.33|1816.53|2
1649923200000|2022-04-14 08:00:00|1834.32|1816.52|1834.13|1816.33|1834.4|1816.6|1834.13|1816.33|8
1649923210000|2022-04-14 08:00:10|1834.29|1816.49|1834.3|1816.5|1834.3|1816.5|1834.09|1816.29|4
1649923220000|2022-04-14 08:00:20|1834.13|1816.33|1835.28|1817.48|1835.28|1817.48|1834.1|1816.3|26
1649923230000|2022-04-14 08:00:30|1835.27|1817.47|1835.5|1817.7|1835.52|1817.72|1835.27|1817.47|10
1649923240000|2022-04-14 08:00:40|1835.44|1817.64|1834.17|1816.37|1835.44|1817.64|1834.17|1816.37|18
1649923250000|2022-04-14 08:00:50|1834.07|1816.27|1832.55|1814.75|1834.09|1816.29|1832.55|1814.75|21
1649923260000|2022-04-14 08:01:00|1832.85|1815.05|1833.34|1815.54|1833.37|1815.57|1832.85|1815.05|10
1649923270000|2022-04-14 08:01:10|1833.5|1815.7|1833.49|1815.69|1833.54|1815.74|1833.47|1815.67|8
1649923280000|2022-04-14 08:01:20|1833.5|1815.7|1833.86|1816.06|1833.86|1816.06|1833.5|1815.7|11
1649923290000|2022-04-14 08:01:30|1833.87|1816.07|1834.52|1816.72|1834.55|1816.75|1833.84|1816.04|20
1649923300000|2022-04-14 08:01:40|1834.53|1816.73|1834.46|1816.66|1834.54|1816.74|1834.43|1816.63|13
1649923310000|2022-04-14 08:01:50|1834.54|1816.74|1834.44|1816.64|1834.54|1816.74|1834.44|1816.64|5
1649923320000|2022-04-14 08:02:00|1834.4|1816.6|1834.14|1816.34|1834.4|1816.6|1833.96|1816.16|18
1649923330000|2022-04-14 08:02:10|1834.13|1816.33|1834.55|1816.75|1834.56|1816.76|1834.13|1816.33|13
1649923340000|2022-04-14 08:02:20|1834.53|1816.73|1835.39|1817.59|1835.39|1817.59|1834.5|1816.7|17
1649923350000|2022-04-14 08:02:30|1835.5|1817.7|1835.4|1817.6|1835.5|1817.7|1835.37|1817.57|7
1649923360000|2022-04-14 08:02:40|1835.45|1817.65|1835.76|1817.96|1835.87|1818.07|1835.44|1817.64|12
1649923370000|2022-04-14 08:02:50|1835.75|1817.95|1835.77|1817.97|1835.94|1818.14|1835.74|1817.94|5
1649923380000|2022-04-14 08:03:00|1835.94|1818.14|1836.48|1818.68|1836.6|1818.8|1835.94|1818.14|10
1649923390000|2022-04-14 08:03:10|1836.58|1818.78|1836.53|1818.73|1836.63|1818.83|1836.28|1818.48|9
1649923400000|2022-04-14 08:03:20|1836.68|1818.88|1837.4|1819.6|1837.43|1819.63|1836.68|1818.88|5
1649923410000|2022-04-14 08:03:30|1837.43|1819.63|1836.62|1818.82|1837.43|1819.63|1836.55|1818.75|10
1649923420000|2022-04-14 08:03:40|1836.35|1818.55|1836.43|1818.63|1836.46|1818.66|1836.35|1818.55|11
1649923430000|2022-04-14 08:03:50|1836.42|1818.62|1836.38|1818.58|1836.46|1818.66|1836.37|1818.57|16
1649923440000|2022-04-14 08:04:00|1836.39|1818.59|1834.5|1816.7|1836.39|1818.59|1834.5|1816.7|25
1649923450000|2022-04-14 08:04:10|1834.48|1816.68|1834.4|1816.6|1834.57|1816.77|1834.33|1816.53|17
1649923460000|2022-04-14 08:04:20|1834.26|1816.46|1834.26|1816.46|1834.26|1816.46|1834.26|1816.46|1
1649923470000|2022-04-14 08:04:30|1834.34|1816.54|1834.37|1816.57|1834.39|1816.59|1834.29|1816.49|6
1649923480000|2022-04-14 08:04:40|1834.32|1816.52|1833.8|1816|1834.46|1816.66|1833.8|1816|6
1649923490000|2022-04-14 08:04:50|1833.95|1816.15|1833.18|1815.38|1833.95|1816.15|1833.18|1815.38|12
1649923500000|2022-04-14 08:05:00|1833.35|1815.55|1832.54|1814.74|1833.35|1815.55|1832.52|1814.72|14
1649923510000|2022-04-14 08:05:10|1832.44|1814.64|1833.52|1815.72|1833.55|1815.75|1832.44|1814.64|12
1649923520000|2022-04-14 08:05:20|1833.54|1815.74|1833.48|1815.68|1833.69|1815.89|1833.48|1815.68|10
1649923530000|2022-04-14 08:05:30|1833.47|1815.67|1833.51|1815.71|1833.51|1815.71|1833.47|1815.67|2
1649923540000|2022-04-14 08:05:40|1833.43|1815.63|1831.1|1813.3|1833.43|1815.63|1830.78|1812.98|18
1649923550000|2022-04-14 08:05:50|1830.9|1813.1|1830.4|1812.6|1831.05|1813.25|1830.4|1812.6|8
1649923560000|2022-04-14 08:06:00|1830.37|1812.57|1830.59|1812.79|1830.62|1812.82|1830.37|1812.57|11
1649923570000|2022-04-14 08:06:10|1830.58|1812.78|1830.65|1812.85|1830.68|1812.88|1830.52|1812.72|14
1649923580000|2022-04-14 08:06:20|1830.54|1812.74|1830.53|1812.73|1830.65|1812.85|1830.53|1812.73|11
1649923590000|2022-04-14 08:06:30|1830.8|1813|1830.67|1812.87|1830.8|1813|1830.67|1812.87|2
1649923600000|2022-04-14 08:06:40|1830.45|1812.65|1830.38|1812.58|1830.45|1812.65|1830.38|1812.58|2
1649923620000|2022-04-14 08:07:00|1830.65|1812.85|1830.84|1813.04|1830.84|1813.04|1830.52|1812.72|6
1649923630000|2022-04-14 08:07:10|1830.67|1812.87|1830.53|1812.73|1830.82|1813.02|1830.53|1812.73|9
1649923640000|2022-04-14 08:07:20|1830.69|1812.89|1830.6|1812.8|1830.69|1812.89|1830.53|1812.73|3
1649923650000|2022-04-14 08:07:30|1831.09|1813.29|1831.58|1813.78|1831.6|1813.8|1831.09|1813.29|11
1649923660000|2022-04-14 08:07:40|1831.6|1813.8|1831.65|1813.85|1831.75|1813.95|1831.6|1813.8|4
1649923670000|2022-04-14 08:07:50|1831.6|1813.8|1831.61|1813.81|1831.65|1813.85|1831.6|1813.8|4
1649923680000|2022-04-14 08:08:00|1831.65|1813.85|1832.4|1814.6|1832.42|1814.62|1831.65|1813.85|16
1649923690000|2022-04-14 08:08:10|1832.36|1814.56|1832.55|1814.75|1832.63|1814.83|1832.36|1814.56|6
1649923700000|2022-04-14 08:08:20|1832.4|1814.6|1832.52|1814.72|1832.68|1814.88|1832.4|1814.6|11
1649923710000|2022-04-14 08:08:30|1832.53|1814.73|1832.53|1814.73|1832.55|1814.75|1832.49|1814.69|10
1649923720000|2022-04-14 08:08:40|1832.68|1814.88|1833.4|1815.6|1833.4|1815.6|1832.68|1814.88|7
1649923730000|2022-04-14 08:08:50|1833.57|1815.77|1833.71|1815.91|1833.72|1815.92|1833.49|1815.69|11
1649923740000|2022-04-14 08:09:00|1833.75|1815.95|1834.35|1816.55|1834.35|1816.55|1833.4|1815.6|12
1649923750000|2022-04-14 08:09:10|1834.36|1816.56|1834.58|1816.78|1834.58|1816.78|1834.36|1816.56|8
1649923760000|2022-04-14 08:09:20|1834.65|1816.85|1834.65|1816.85|1834.68|1816.88|1834.56|1816.76|12
1649923770000|2022-04-14 08:09:30|1834.68|1816.88|1834.6|1816.8|1834.68|1816.88|1834.6|1816.8|4
1649923780000|2022-04-14 08:09:40|1834.47|1816.67|1833.42|1815.62|1834.47|1816.67|1833.42|1815.62|14
1649923790000|2022-04-14 08:09:50|1833.43|1815.63|1833.5|1815.7|1833.5|1815.7|1833.43|1815.63|4
1649923800000|2022-04-14 08:10:00|1833.47|1815.67|1833.51|1815.71|1833.59|1815.79|1833.44|1815.64|8
1649923810000|2022-04-14 08:10:10|1833.54|1815.74|1834|1816.2|1834|1816.2|1833.46|1815.66|8
1649923820000|2022-04-14 08:10:20|1833.99|1816.19|1834.4|1816.6|1834.6|1816.8|1833.99|1816.19|7
1649923830000|2022-04-14 08:10:30|1834.55|1816.75|1835.4|1817.6|1835.4|1817.6|1834.46|1816.66|14
1649923840000|2022-04-14 08:10:40|1835.58|1817.78|1835.43|1817.63|1835.6|1817.8|1835.41|1817.61|6
1649923850000|2022-04-14 08:10:50|1834.81|1817.01|1835.4|1817.6|1835.4|1817.6|1834.55|1816.75|12
1649923860000|2022-04-14 08:11:00|1835.41|1817.61|1835.6|1817.8|1835.6|1817.8|1835.4|1817.6|7
1649923870000|2022-04-14 08:11:10|1835.56|1817.76|1835.6|1817.8|1835.6|1817.8|1835.5|1817.7|4
1649923880000|2022-04-14 08:11:20|1835.7|1817.9|1834.99|1817.19|1835.7|1817.9|1834.95|1817.15|8
1649923890000|2022-04-14 08:11:30|1835|1817.2|1835.15|1817.35|1835.15|1817.35|1835|1817.2|2
1649923900000|2022-04-14 08:11:40|1835.25|1817.45|1835.55|1817.75|1835.55|1817.75|1835.25|1817.45|5
1649923910000|2022-04-14 08:11:50|1835.53|1817.73|1835.6|1817.8|1835.6|1817.8|1835.53|1817.73|6
1649923940000|2022-04-14 08:12:20|1835.65|1817.85|1835.9|1818.1|1835.9|1818.1|1835.6|1817.8|5
1649923950000|2022-04-14 08:12:30|1836.3|1818.5|1836.59|1818.79|1836.59|1818.79|1836.25|1818.45|8
1649923960000|2022-04-14 08:12:40|1836.48|1818.68|1837.29|1819.49|1837.29|1819.49|1836.48|1818.68|8
1649923970000|2022-04-14 08:12:50|1837.32|1819.52|1837.45|1819.65|1837.5|1819.7|1837.32|1819.52|11
1649923980000|2022-04-14 08:13:00|1837.28|1819.48|1837.42|1819.62|1837.42|1819.62|1837.28|1819.48|2
1649923990000|2022-04-14 08:13:10|1837.36|1819.56|1837.42|1819.62|1837.47|1819.67|1837.36|1819.56|6
1649924000000|2022-04-14 08:13:20|1837.4|1819.6|1837.4|1819.6|1837.4|1819.6|1837.4|1819.6|1
1649924010000|2022-04-14 08:13:30|1837.42|1819.62|1837.55|1819.75|1837.81|1820.01|1837.42|1819.62|9
1649924020000|2022-04-14 08:13:40|1837.54|1819.74|1837.48|1819.68|1837.75|1819.95|1837.48|1819.68|8
1649924030000|2022-04-14 08:13:50|1837.6|1819.8|1837.77|1819.97|1837.77|1819.97|1837.6|1819.8|5
1649924040000|2022-04-14 08:14:00|1837.6|1819.8|1837.6|1819.8|1837.6|1819.8|1837.6|1819.8|1
1649924050000|2022-04-14 08:14:10|1837.59|1819.79|1837.6|1819.8|1837.82|1820.02|1837.58|1819.78|8
1649924060000|2022-04-14 08:14:20|1837.65|1819.85|1837.65|1819.85|1837.71|1819.91|1837.61|1819.81|5
1649924070000|2022-04-14 08:14:30|1837.63|1819.83|1836.57|1818.77|1837.65|1819.85|1836.52|1818.72|15
1649924080000|2022-04-14 08:14:40|1836.62|1818.82|1836.59|1818.79|1836.84|1819.04|1836.57|1818.77|6
1649924090000|2022-04-14 08:14:50|1836.71|1818.91|1836.94|1819.14|1836.94|1819.14|1836.64|1818.84|5
1649924100000|2022-04-14 08:15:00|1836.95|1819.15|1837.52|1819.72|1837.54|1819.74|1836.69|1818.89|17
1649924110000|2022-04-14 08:15:10|1837.54|1819.74|1837.63|1819.83|1837.63|1819.83|1837.53|1819.73|5
1649924120000|2022-04-14 08:15:20|1837.79|1819.99|1838.4|1820.6|1838.44|1820.64|1837.64|1819.84|15
1649924130000|2022-04-14 08:15:30|1838.51|1820.71|1838.78|1820.98|1838.83|1821.03|1838.51|1820.71|11
1649924140000|2022-04-14 08:15:40|1838.75|1820.95|1838.97|1821.17|1839.03|1821.23|1838.42|1820.62|16
1649924150000|2022-04-14 08:15:50|1838.92|1821.12|1838.7|1820.9|1838.92|1821.12|1838.7|1820.9|2
1649924160000|2022-04-14 08:16:00|1838.75|1820.95|1838.4|1820.6|1838.75|1820.95|1838.4|1820.6|8
1649924170000|2022-04-14 08:16:10|1838.35|1820.55|1838.4|1820.6|1838.4|1820.6|1838.35|1820.55|2
1649924180000|2022-04-14 08:16:20|1838.31|1820.51|1839.4|1821.6|1839.4|1821.6|1838.31|1820.51|7
1649924190000|2022-04-14 08:16:30|1838.9|1821.1|1838.79|1820.99|1838.9|1821.1|1838.47|1820.67|7
1649924200000|2022-04-14 08:16:40|1838.76|1820.96|1839.4|1821.6|1839.4|1821.6|1838.67|1820.87|14
1649924210000|2022-04-14 08:16:50|1839.31|1821.51|1839.42|1821.62|1839.42|1821.62|1839.31|1821.51|5
1649924220000|2022-04-14 08:17:00|1839.31|1821.51|1840.4|1822.6|1840.46|1822.66|1839.18|1821.38|15
1649924230000|2022-04-14 08:17:10|1840.46|1822.66|1840.44|1822.64|1840.46|1822.66|1840.36|1822.56|4
1649924240000|2022-04-14 08:17:20|1840.38|1822.58|1840.5|1822.7|1840.5|1822.7|1840.27|1822.47|8
1649924250000|2022-04-14 08:17:30|1840.47|1822.67|1840.5|1822.7|1840.5|1822.7|1840.41|1822.61|10
1649924260000|2022-04-14 08:17:40|1840.42|1822.62|1840.42|1822.62|1840.54|1822.74|1840.42|1822.62|3
1649924270000|2022-04-14 08:17:50|1840.54|1822.74|1840.83|1823.03|1841.41|1823.61|1840.42|1822.62|17
1649924280000|2022-04-14 08:18:00|1841.1|1823.3|1841.1|1823.3|1841.1|1823.3|1841.1|1823.3|1
1649924290000|2022-04-14 08:18:10|1841.4|1823.6|1841.65|1823.85|1841.67|1823.87|1841.4|1823.6|10
1649924300000|2022-04-14 08:18:20|1841.49|1823.69|1841.7|1823.9|1841.7|1823.9|1841.49|1823.69|3
1649924310000|2022-04-14 08:18:30|1841.65|1823.85|1842.48|1824.68|1842.48|1824.68|1841.64|1823.84|9
1649924320000|2022-04-14 08:18:40|1842.4|1824.6|1841.9|1824.1|1842.4|1824.6|1841.9|1824.1|5
1649924330000|2022-04-14 08:18:50|1841.52|1823.72|1841.4|1823.6|1841.52|1823.72|1841.4|1823.6|2
1649924340000|2022-04-14 08:19:00|1841.1|1823.3|1841.6|1823.8|1841.85|1824.05|1841.1|1823.3|9
1649924350000|2022-04-14 08:19:10|1841.47|1823.67|1841.53|1823.73|1841.53|1823.73|1841.4|1823.6|5
1649924360000|2022-04-14 08:19:20|1841.55|1823.75|1841.5|1823.7|1841.55|1823.75|1841.4|1823.6|8
1649924370000|2022-04-14 08:19:30|1841.46|1823.66|1841.5|1823.7|1841.5|1823.7|1841.42|1823.62|4
1649924380000|2022-04-14 08:19:40|1841.39|1823.59|1841.37|1823.57|1841.5|1823.7|1841.05|1823.25|8
1649924390000|2022-04-14 08:19:50|1841.36|1823.56|1841.45|1823.65|1841.45|1823.65|1841.33|1823.53|9
1649924400000|2022-04-14 08:20:00|1841.43|1823.63|1841.45|1823.65|1841.45|1823.65|1841.43|1823.63|2
1649924410000|2022-04-14 08:20:10|1841.54|1823.74|1841.61|1823.81|1841.65|1823.85|1841.54|1823.74|6
1649924420000|2022-04-14 08:20:20|1841.62|1823.82|1841.64|1823.84|1841.76|1823.96|1841.62|1823.82|10
1649924430000|2022-04-14 08:20:30|1841.67|1823.87|1841.65|1823.85|1841.83|1824.03|1841.58|1823.78|15
1649924440000|2022-04-14 08:20:40|1841.51|1823.71|1841.66|1823.86|1841.66|1823.86|1841.51|1823.71|18
1649924450000|2022-04-14 08:20:50|1841.58|1823.78|1841.7|1823.9|1841.7|1823.9|1841.58|1823.78|3
1649924460000|2022-04-14 08:21:00|1841.81|1824.01|1841.4|1823.6|1841.85|1824.05|1841.24|1823.44|15
1649924470000|2022-04-14 08:21:10|1841.38|1823.58|1841.02|1823.22|1841.39|1823.59|1840.69|1822.89|8
1649924480000|2022-04-14 08:21:20|1840.99|1823.19|1840.69|1822.89|1840.99|1823.19|1840.69|1822.89|4
1649924490000|2022-04-14 08:21:30|1840.99|1823.19|1840.7|1822.9|1840.99|1823.19|1840.64|1822.84|6
1649924500000|2022-04-14 08:21:40|1840.65|1822.85|1841.35|1823.55|1841.46|1823.66|1840.64|1822.84|13
1649924510000|2022-04-14 08:21:50|1841.37|1823.57|1841.65|1823.85|1841.65|1823.85|1841.37|1823.57|11
1649924520000|2022-04-14 08:22:00|1841.5|1823.7|1841.43|1823.63|1841.55|1823.75|1841.4|1823.6|9
1649924530000|2022-04-14 08:22:10|1841.42|1823.62|1841.55|1823.75|1841.56|1823.76|1841.42|1823.62|13
1649924540000|2022-04-14 08:22:20|1841.53|1823.73|1841.5|1823.7|1841.6|1823.8|1841.27|1823.47|7
1649924560000|2022-04-14 08:22:40|1841.43|1823.63|1841.4|1823.6|1841.43|1823.63|1841.39|1823.59|3
1649924570000|2022-04-14 08:22:50|1840.85|1823.05|1840.86|1823.06|1840.86|1823.06|1840.85|1823.05|4
1649924580000|2022-04-14 08:23:00|1840.85|1823.05|1840.86|1823.06|1840.86|1823.06|1840.85|1823.05|2
1649924590000|2022-04-14 08:23:10|1840.91|1823.11|1841.03|1823.23|1841.08|1823.28|1840.9|1823.1|6
1649924600000|2022-04-14 08:23:20|1841.02|1823.22|1841.37|1823.57|1841.37|1823.57|1841.02|1823.22|10
1649924610000|2022-04-14 08:23:30|1841.31|1823.51|1841.1|1823.3|1841.31|1823.51|1841.09|1823.29|4
1649924620000|2022-04-14 08:23:40|1840.99|1823.19|1841|1823.2|1841|1823.2|1840.99|1823.19|2
1649924630000|2022-04-14 08:23:50|1841.2|1823.4|1841.37|1823.57|1841.4|1823.6|1841.07|1823.27|6
1649924640000|2022-04-14 08:24:00|1841.39|1823.59|1841.28|1823.48|1841.45|1823.65|1841.28|1823.48|12
1649924650000|2022-04-14 08:24:10|1841.32|1823.52|1841.4|1823.6|1841.4|1823.6|1841.32|1823.52|2
1649924660000|2022-04-14 08:24:20|1841.34|1823.54|1841.05|1823.25|1841.4|1823.6|1841.05|1823.25|4
1649924670000|2022-04-14 08:24:30|1841.2|1823.4|1841.42|1823.62|1841.42|1823.62|1841.18|1823.38|12
1649924680000|2022-04-14 08:24:40|1841.34|1823.54|1841.56|1823.76|1841.56|1823.76|1841.34|1823.54|13
1649924690000|2022-04-14 08:24:50|1841.55|1823.75|1841.44|1823.64|1841.57|1823.77|1841.44|1823.64|12
1649924700000|2022-04-14 08:25:00|1841.42|1823.62|1841.48|1823.68|1841.8|1824|1841.42|1823.62|12
1649924710000|2022-04-14 08:25:10|1841.61|1823.81|1841.48|1823.68|1841.61|1823.81|1841.46|1823.66|17
1649924720000|2022-04-14 08:25:20|1841.5|1823.7|1841.48|1823.68|1841.5|1823.7|1841.3|1823.5|8
1649924730000|2022-04-14 08:25:30|1841.5|1823.7|1841.63|1823.83|1841.63|1823.83|1841.5|1823.7|6
1649924740000|2022-04-14 08:25:40|1841.68|1823.88|1841.5|1823.7|1841.68|1823.88|1841.5|1823.7|4
1649924750000|2022-04-14 08:25:50|1841.43|1823.63|1840.97|1823.17|1841.43|1823.63|1840.66|1822.86|8
1649924760000|2022-04-14 08:26:00|1840.65|1822.85|1840.39|1822.59|1840.65|1822.85|1840.39|1822.59|3
1649924770000|2022-04-14 08:26:10|1840.55|1822.75|1840.55|1822.75|1840.55|1822.75|1840.55|1822.75|1
1649924780000|2022-04-14 08:26:20|1840.53|1822.73|1840.25|1822.45|1840.53|1822.73|1840.19|1822.39|6
1649924790000|2022-04-14 08:26:30|1840.15|1822.35|1840.15|1822.35|1840.2|1822.4|1840.15|1822.35|3
1649924800000|2022-04-14 08:26:40|1839.65|1821.85|1839.72|1821.92|1839.8|1822|1839.65|1821.85|6
1649924820000|2022-04-14 08:27:00|1839.73|1821.93|1839.72|1821.92|1839.73|1821.93|1839.65|1821.85|9
1649924830000|2022-04-14 08:27:10|1839.71|1821.91|1839.6|1821.8|1839.71|1821.91|1839.6|1821.8|3
1649924840000|2022-04-14 08:27:20|1839.69|1821.89|1839.66|1821.86|1839.69|1821.89|1839.66|1821.86|2
1649924860000|2022-04-14 08:27:40|1839.65|1821.85|1839.67|1821.87|1839.69|1821.89|1839.6|1821.8|9
1649924870000|2022-04-14 08:27:50|1839.7|1821.9|1839.8|1822|1839.85|1822.05|1839.7|1821.9|3
1649924890000|2022-04-14 08:28:10|1839.85|1822.05|1839|1821.2|1839.85|1822.05|1839|1821.2|9
1649924900000|2022-04-14 08:28:20|1839.01|1821.21|1838.53|1820.73|1839.01|1821.21|1838.53|1820.73|9
1649924910000|2022-04-14 08:28:30|1838.5|1820.7|1838.36|1820.56|1838.5|1820.7|1838.16|1820.36|16
1649924920000|2022-04-14 08:28:40|1838.37|1820.57|1838.32|1820.52|1838.41|1820.61|1838.32|1820.52|7
1649924930000|2022-04-14 08:28:50|1838.34|1820.54|1838.42|1820.62|1838.45|1820.65|1838.31|1820.51|12
1649924940000|2022-04-14 08:29:00|1838.45|1820.65|1838.48|1820.68|1838.48|1820.68|1838.45|1820.65|6
1649924950000|2022-04-14 08:29:10|1838.49|1820.69|1838.48|1820.68|1838.5|1820.7|1838.45|1820.65|8
1649924960000|2022-04-14 08:29:20|1838.5|1820.7|1837.47|1819.67|1838.5|1820.7|1837.47|1819.67|17
1649924970000|2022-04-14 08:29:30|1837.44|1819.64|1837.08|1819.28|1837.45|1819.65|1836.94|1819.14|18
1649924980000|2022-04-14 08:29:40|1837.01|1819.21|1837.26|1819.46|1837.26|1819.46|1836.72|1818.92|26
1649924990000|2022-04-14 08:29:50|1837.3|1819.5|1837.26|1819.46|1837.33|1819.53|1837.26|1819.46|12
1649925000000|2022-04-14 08:30:00|1837.25|1819.45|1836.76|1818.96|1837.39|1819.59|1836.76|1818.96|15
1649925010000|2022-04-14 08:30:10|1836.75|1818.95|1835.79|1817.99|1836.75|1818.95|1835.79|1817.99|11
1649925020000|2022-04-14 08:30:20|1836.28|1818.48|1835.9|1818.1|1836.35|1818.55|1835.9|1818.1|10
1649925030000|2022-04-14 08:30:30|1836.1|1818.3|1835.69|1817.89|1836.1|1818.3|1835.69|1817.89|5
1649925040000|2022-04-14 08:30:40|1835.76|1817.96|1835.48|1817.68|1835.76|1817.96|1835.48|1817.68|5
1649925050000|2022-04-14 08:30:50|1835.35|1817.55|1835.25|1817.45|1835.5|1817.7|1835.15|1817.35|6
1649925060000|2022-04-14 08:31:00|1834.8|1817|1834.8|1817|1834.97|1817.17|1834.79|1816.99|7
1649925070000|2022-04-14 08:31:10|1834.97|1817.17|1834.38|1816.58|1834.97|1817.17|1834.38|1816.58|5
1649925080000|2022-04-14 08:31:20|1834.13|1816.33|1834.6|1816.8|1834.6|1816.8|1834.13|1816.33|10
1649925090000|2022-04-14 08:31:30|1834.69|1816.89|1835.1|1817.3|1835.23|1817.43|1834.69|1816.89|16
1649925100000|2022-04-14 08:31:40|1835.09|1817.29|1834.95|1817.15|1835.12|1817.32|1834.95|1817.15|10
1649925110000|2022-04-14 08:31:50|1835.02|1817.22|1834.79|1816.99|1835.03|1817.23|1834.64|1816.84|23
1649925120000|2022-04-14 08:32:00|1834.78|1816.98|1835.87|1818.07|1835.87|1818.07|1834.78|1816.98|13
1649925130000|2022-04-14 08:32:10|1835.75|1817.95|1836.13|1818.33|1836.13|1818.33|1835.63|1817.83|21
1649925140000|2022-04-14 08:32:20|1836.11|1818.31|1836.54|1818.74|1836.85|1819.05|1836.05|1818.25|18
1649925150000|2022-04-14 08:32:30|1836.52|1818.72|1836.52|1818.72|1836.52|1818.72|1836.52|1818.72|1
1649925170000|2022-04-14 08:32:50|1836.43|1818.63|1836.6|1818.8|1836.6|1818.8|1836.43|1818.63|8
1649925180000|2022-04-14 08:33:00|1836.59|1818.79|1836.67|1818.87|1836.7|1818.9|1836.44|1818.64|15
1649925190000|2022-04-14 08:33:10|1836.65|1818.85|1836.62|1818.82|1836.75|1818.95|1836.61|1818.81|11
1649925200000|2022-04-14 08:33:20|1836.63|1818.83|1836.4|1818.6|1836.65|1818.85|1836.35|1818.55|6
1649925210000|2022-04-14 08:33:30|1836.36|1818.56|1835.65|1817.85|1836.36|1818.56|1835.65|1817.85|5
1649925220000|2022-04-14 08:33:40|1835.63|1817.83|1835.57|1817.77|1835.63|1817.83|1835.55|1817.75|3
1649925230000|2022-04-14 08:33:50|1835.52|1817.72|1835.85|1818.05|1835.86|1818.06|1835.52|1817.72|9
1649925240000|2022-04-14 08:34:00|1835.81|1818.01|1835.98|1818.18|1836.01|1818.21|1835.67|1817.87|10
1649925250000|2022-04-14 08:34:10|1835.65|1817.85|1835.9|1818.1|1835.98|1818.18|1835.63|1817.83|15
1649925260000|2022-04-14 08:34:20|1835.63|1817.83|1835.9|1818.1|1835.97|1818.17|1835.63|1817.83|12
1649925270000|2022-04-14 08:34:30|1835.91|1818.11|1835.96|1818.16|1836.11|1818.31|1835.91|1818.11|4
1649925280000|2022-04-14 08:34:40|1835.95|1818.15|1835.91|1818.11|1835.97|1818.17|1835.89|1818.09|7
1649925290000|2022-04-14 08:34:50|1835.85|1818.05|1835.5|1817.7|1835.91|1818.11|1835.5|1817.7|10
1649925300000|2022-04-14 08:35:00|1835.45|1817.65|1834.83|1817.03|1835.45|1817.65|1834.83|1817.03|9
1649925310000|2022-04-14 08:35:10|1834.74|1816.94|1835|1817.2|1835|1817.2|1834.7|1816.9|11
1649925320000|2022-04-14 08:35:20|1834.96|1817.16|1834.55|1816.75|1834.96|1817.16|1834.55|1816.75|10
1649925330000|2022-04-14 08:35:30|1834.54|1816.74|1834.61|1816.81|1834.61|1816.81|1834.53|1816.73|8
1649925340000|2022-04-14 08:35:40|1834.49|1816.69|1834.52|1816.72|1834.53|1816.73|1834.49|1816.69|3
1649925350000|2022-04-14 08:35:50|1834.51|1816.71|1834.53|1816.73|1834.53|1816.73|1834.51|1816.71|6
1649925360000|2022-04-14 08:36:00|1834.57|1816.77|1834.55|1816.75|1834.58|1816.78|1834.55|1816.75|3
1649925390000|2022-04-14 08:36:30|1834.51|1816.71|1834.74|1816.94|1834.74|1816.94|1834.33|1816.53|16
1649925400000|2022-04-14 08:36:40|1834.76|1816.96|1834.78|1816.98|1834.78|1816.98|1834.66|1816.86|4
1649925420000|2022-04-14 08:37:00|1834.81|1817.01|1835.18|1817.38|1835.18|1817.38|1834.78|1816.98|6
1649925430000|2022-04-14 08:37:10|1835.3|1817.5|1835.4|1817.6|1835.46|1817.66|1835.3|1817.5|6
1649925440000|2022-04-14 08:37:20|1835.44|1817.64|1835.46|1817.66|1835.46|1817.66|1835.44|1817.64|3
1649925450000|2022-04-14 08:37:30|1835.29|1817.49|1835.79|1817.99|1835.79|1817.99|1835.29|1817.49|7
1649925460000|2022-04-14 08:37:40|1835.78|1817.98|1835.75|1817.95|1835.8|1818|1835.57|1817.77|9
1649925470000|2022-04-14 08:37:50|1835.74|1817.94|1835.95|1818.15|1835.95|1818.15|1835.74|1817.94|11
1649925480000|2022-04-14 08:38:00|1835.76|1817.96|1835.51|1817.71|1835.76|1817.96|1835.33|1817.53|6
1649925490000|2022-04-14 08:38:10|1835.53|1817.73|1835.56|1817.76|1835.56|1817.76|1835.53|1817.73|6
1649925500000|2022-04-14 08:38:20|1835.57|1817.77|1835.85|1818.05|1835.85|1818.05|1835.53|1817.73|12
1649925510000|2022-04-14 08:38:30|1836.07|1818.27|1836.4|1818.6|1836.4|1818.6|1836.07|1818.27|3
1649925520000|2022-04-14 08:38:40|1836.45|1818.65|1837.15|1819.35|1837.38|1819.58|1836.45|1818.65|12
1649925530000|2022-04-14 08:38:50|1837.3|1819.5|1837.5|1819.7|1837.55|1819.75|1837.3|1819.5|8
1649925540000|2022-04-14 08:39:00|1837.49|1819.69|1837.5|1819.7|1837.5|1819.7|1837.49|1819.69|2
1649925550000|2022-04-14 08:39:10|1837.45|1819.65|1836.56|1818.76|1837.45|1819.65|1836.56|1818.76|7
1649925560000|2022-04-14 08:39:20|1836.57|1818.77|1836.54|1818.74|1836.57|1818.77|1836.54|1818.74|2
1649925570000|2022-04-14 08:39:30|1836.55|1818.75|1836.5|1818.7|1836.91|1819.11|1836.5|1818.7|14
1649925580000|2022-04-14 08:39:40|1836.49|1818.69|1836.52|1818.72|1836.55|1818.75|1836.49|1818.69|4
1649925590000|2022-04-14 08:39:50|1836.53|1818.73|1836.52|1818.72|1836.55|1818.75|1836.48|1818.68|10
1649925600000|2022-04-14 08:40:00|1836.53|1818.73|1836.6|1818.8|1836.88|1819.08|1836.51|1818.71|17
1649925610000|2022-04-14 08:40:10|1836.62|1818.82|1836.65|1818.85|1836.75|1818.95|1836.58|1818.78|12
1649925620000|2022-04-14 08:40:20|1836.58|1818.78|1836.59|1818.79|1836.59|1818.79|1836.58|1818.78|2
1649925630000|2022-04-14 08:40:30|1836.65|1818.85|1836.56|1818.76|1836.65|1818.85|1836.54|1818.74|5
1649925650000|2022-04-14 08:40:50|1836.52|1818.72|1836.9|1819.1|1836.9|1819.1|1836.52|1818.72|11
1649925660000|2022-04-14 08:41:00|1837.33|1819.53|1837.4|1819.6|1837.52|1819.72|1837.33|1819.53|4
1649925670000|2022-04-14 08:41:10|1837.25|1819.45|1838.4|1820.6|1838.4|1820.6|1837.25|1819.45|9
1649925680000|2022-04-14 08:41:20|1838.43|1820.63|1838.31|1820.51|1838.43|1820.63|1838.31|1820.51|4
1649925690000|2022-04-14 08:41:30|1838.29|1820.49|1837.4|1819.6|1838.42|1820.62|1837.4|1819.6|11
1649925710000|2022-04-14 08:41:50|1837.5|1819.7|1835.67|1817.87|1837.5|1819.7|1835.54|1817.74|26
1649925720000|2022-04-14 08:42:00|1835.73|1817.93|1835.65|1817.85|1835.73|1817.93|1835.5|1817.7|13
1649925730000|2022-04-14 08:42:10|1835.63|1817.83|1835.63|1817.83|1835.63|1817.83|1835.63|1817.83|1
1649925740000|2022-04-14 08:42:20|1835.68|1817.88|1835.56|1817.76|1835.75|1817.95|1835.45|1817.65|13
1649925750000|2022-04-14 08:42:30|1835.6|1817.8|1835.46|1817.66|1835.6|1817.8|1835.36|1817.56|19
1649925760000|2022-04-14 08:42:40|1835.47|1817.67|1836.42|1818.62|1837.1|1819.3|1835.46|1817.66|26
1649925770000|2022-04-14 08:42:50|1836.45|1818.65|1836.62|1818.82|1836.89|1819.09|1836.38|1818.58|18
1649925780000|2022-04-14 08:43:00|1836.65|1818.85|1836.83|1819.03|1836.91|1819.11|1836.64|1818.84|11
1649925790000|2022-04-14 08:43:10|1836.79|1818.99|1836.74|1818.94|1836.91|1819.11|1836.67|1818.87|19
1649925800000|2022-04-14 08:43:20|1836.75|1818.95|1836.81|1819.01|1837|1819.2|1836.51|1818.71|13
1649925810000|2022-04-14 08:43:30|1836.83|1819.03|1837.4|1819.6|1837.4|1819.6|1836.7|1818.9|12
1649925820000|2022-04-14 08:43:40|1837.36|1819.56|1836.54|1818.74|1837.5|1819.7|1836.47|1818.67|8
1649925830000|2022-04-14 08:43:50|1836.53|1818.73|1835.53|1817.73|1836.53|1818.73|1835.51|1817.71|12
1649925840000|2022-04-14 08:44:00|1835.45|1817.65|1835.46|1817.66|1835.46|1817.66|1835.4|1817.6|5
1649925850000|2022-04-14 08:44:10|1835.45|1817.65|1835.46|1817.66|1835.47|1817.67|1835.44|1817.64|10
1649925860000|2022-04-14 08:44:20|1835.47|1817.67|1836.4|1818.6|1836.4|1818.6|1835.47|1817.67|13
1649925870000|2022-04-14 08:44:30|1836.29|1818.49|1835.6|1817.8|1836.29|1818.49|1835.48|1817.68|18
1649925880000|2022-04-14 08:44:40|1835.84|1818.04|1836.01|1818.21|1836.01|1818.21|1835.83|1818.03|6
1649925890000|2022-04-14 08:44:50|1835.95|1818.15|1835.78|1817.98|1835.95|1818.15|1835.53|1817.73|14
1649925900000|2022-04-14 08:45:00|1835.79|1817.99|1835.59|1817.79|1835.83|1818.03|1835.52|1817.72|14
1649925910000|2022-04-14 08:45:10|1835.52|1817.72|1835.56|1817.76|1835.84|1818.04|1835.46|1817.66|18
1649925920000|2022-04-14 08:45:20|1835.42|1817.62|1835.44|1817.64|1835.58|1817.78|1835.4|1817.6|17
1649925930000|2022-04-14 08:45:30|1835.55|1817.75|1835.33|1817.53|1835.55|1817.75|1835.33|1817.53|11
1649925940000|2022-04-14 08:45:40|1835.27|1817.47|1835.03|1817.23|1835.39|1817.59|1835.02|1817.22|12
1649925950000|2022-04-14 08:45:50|1835.04|1817.24|1835.01|1817.21|1835.04|1817.24|1835.01|1817.21|4
1649925960000|2022-04-14 08:46:00|1835.29|1817.49|1834|1816.2|1835.29|1817.49|1834|1816.2|15
1649925970000|2022-04-14 08:46:10|1833.44|1815.64|1833.51|1815.71|1834.18|1816.38|1833.23|1815.43|13
1649925980000|2022-04-14 08:46:20|1833.4|1815.6|1833.4|1815.6|1833.51|1815.71|1833.4|1815.6|3
1649926000000|2022-04-14 08:46:40|1833.59|1815.79|1833.4|1815.6|1833.61|1815.81|1833.4|1815.6|4
1649926010000|2022-04-14 08:46:50|1833.6|1815.8|1833.6|1815.8|1833.6|1815.8|1833.6|1815.8|1
1649926020000|2022-04-14 08:47:00|1833.8|1816|1833.9|1816.1|1833.91|1816.11|1833.8|1816|3
1649926030000|2022-04-14 08:47:10|1833.93|1816.13|1834.32|1816.52|1834.34|1816.54|1833.91|1816.11|14
1649926040000|2022-04-14 08:47:20|1834.31|1816.51|1834.13|1816.33|1834.31|1816.51|1833.89|1816.09|12
1649926060000|2022-04-14 08:47:40|1834.17|1816.37|1834.15|1816.35|1834.21|1816.41|1833.98|1816.18|12
1649926070000|2022-04-14 08:47:50|1834.1|1816.3|1833.8|1816|1834.1|1816.3|1833.8|1816|4
1649926080000|2022-04-14 08:48:00|1833.93|1816.13|1834.29|1816.49|1834.29|1816.49|1833.91|1816.11|11
1649926090000|2022-04-14 08:48:10|1834.32|1816.52|1834.37|1816.57|1834.48|1816.68|1834.32|1816.52|13
1649926100000|2022-04-14 08:48:20|1834.5|1816.7|1834.34|1816.54|1834.5|1816.7|1834.22|1816.42|14
1649926110000|2022-04-14 08:48:30|1834.33|1816.53|1834.23|1816.43|1834.4|1816.6|1834.21|1816.41|18
1649926120000|2022-04-14 08:48:40|1834.15|1816.35|1834.14|1816.34|1834.18|1816.38|1834.12|1816.32|8
1649926130000|2022-04-14 08:48:50|1834.15|1816.35|1834.5|1816.7|1834.5|1816.7|1834.15|1816.35|3
1649926140000|2022-04-14 08:49:00|1834.54|1816.74|1834.63|1816.83|1834.71|1816.91|1834.52|1816.72|18
1649926150000|2022-04-14 08:49:10|1834.58|1816.78|1834.41|1816.61|1834.68|1816.88|1834.41|1816.61|23
1649926160000|2022-04-14 08:49:20|1834.1|1816.3|1833.69|1815.89|1834.27|1816.47|1833.65|1815.85|7
1649926170000|2022-04-14 08:49:30|1833.66|1815.86|1833.55|1815.75|1833.66|1815.86|1833.55|1815.75|5
1649926180000|2022-04-14 08:49:40|1833.8|1816|1833.96|1816.16|1833.98|1816.18|1833.8|1816|4
1649926190000|2022-04-14 08:49:50|1834.06|1816.26|1834.08|1816.28|1834.08|1816.28|1834.06|1816.26|3
1649926200000|2022-04-14 08:50:00|1833.9|1816.1|1833.95|1816.15|1834.12|1816.32|1833.86|1816.06|20
1649926210000|2022-04-14 08:50:10|1834|1816.2|1834.23|1816.43|1834.54|1816.74|1834|1816.2|15
1649926220000|2022-04-14 08:50:20|1834.21|1816.41|1834.15|1816.35|1834.3|1816.5|1834.03|1816.23|5
1649926230000|2022-04-14 08:50:30|1834.2|1816.4|1833.89|1816.09|1834.2|1816.4|1833.87|1816.07|5
1649926240000|2022-04-14 08:50:40|1834.02|1816.22|1834.64|1816.84|1834.67|1816.87|1833.89|1816.09|13
1649926250000|2022-04-14 08:50:50|1834.58|1816.78|1834.85|1817.05|1834.93|1817.13|1834.58|1816.78|12
1649926260000|2022-04-14 08:51:00|1834.86|1817.06|1834.79|1816.99|1834.86|1817.06|1834.77|1816.97|15
1649926270000|2022-04-14 08:51:10|1834.81|1817.01|1835.43|1817.63|1835.44|1817.64|1834.81|1817.01|26
1649926280000|2022-04-14 08:51:20|1835.38|1817.58|1835.38|1817.58|1835.45|1817.65|1835.38|1817.58|3
1649926290000|2022-04-14 08:51:30|1835.33|1817.53|1835.11|1817.31|1835.33|1817.53|1834.78|1816.98|23
1649926300000|2022-04-14 08:51:40|1835.07|1817.27|1834.99|1817.19|1835.13|1817.33|1834.89|1817.09|16
1649926310000|2022-04-14 08:51:50|1835|1817.2|1834.88|1817.08|1835.06|1817.26|1834.84|1817.04|14
1649926320000|2022-04-14 08:52:00|1834.91|1817.11|1835.01|1817.21|1835.03|1817.23|1834.91|1817.11|17
1649926330000|2022-04-14 08:52:10|1835.03|1817.23|1835.6|1817.8|1835.6|1817.8|1834.99|1817.19|13
1649926340000|2022-04-14 08:52:20|1835.62|1817.82|1835.5|1817.7|1835.62|1817.82|1835.31|1817.51|9
1649926350000|2022-04-14 08:52:30|1835.61|1817.81|1835.66|1817.86|1835.82|1818.02|1835.46|1817.66|16
1649926360000|2022-04-14 08:52:40|1835.72|1817.92|1835.72|1817.92|1835.72|1817.92|1835.72|1817.92|1
1649926370000|2022-04-14 08:52:50|1835.74|1817.94|1836.05|1818.25|1836.16|1818.36|1835.74|1817.94|13
1649926380000|2022-04-14 08:53:00|1836.03|1818.23|1835.58|1817.78|1836.03|1818.23|1835.5|1817.7|7
1649926390000|2022-04-14 08:53:10|1835.5|1817.7|1835.62|1817.82|1835.64|1817.84|1835.5|1817.7|6
1649926400000|2022-04-14 08:53:20|1835.48|1817.68|1835.4|1817.6|1835.9|1818.1|1835.37|1817.57|14
1649926410000|2022-04-14 08:53:30|1835.41|1817.61|1834.42|1816.62|1835.41|1817.61|1834.42|1816.62|17
1649926420000|2022-04-14 08:53:40|1834.4|1816.6|1834.41|1816.61|1834.42|1816.62|1834.4|1816.6|7
1649926430000|2022-04-14 08:53:50|1834.42|1816.62|1834.31|1816.51|1834.43|1816.63|1834.27|1816.47|9
1649926440000|2022-04-14 08:54:00|1834.32|1816.52|1834.4|1816.6|1834.43|1816.63|1834.31|1816.51|10
1649926450000|2022-04-14 08:54:10|1834.39|1816.59|1834.39|1816.59|1834.39|1816.59|1834.36|1816.56|3
1649926460000|2022-04-14 08:54:20|1834.4|1816.6|1834.06|1816.26|1834.4|1816.6|1833.69|1815.89|16
1649926470000|2022-04-14 08:54:30|1834.01|1816.21|1834.18|1816.38|1834.21|1816.41|1834.01|1816.21|14
1649926480000|2022-04-14 08:54:40|1834.19|1816.39|1834.5|1816.7|1834.5|1816.7|1834.16|1816.36|5
1649926490000|2022-04-14 08:54:50|1834.51|1816.71|1834.45|1816.65|1834.52|1816.72|1834.24|1816.44|13
1649926500000|2022-04-14 08:55:00|1834.48|1816.68|1834.46|1816.66|1834.49|1816.69|1834.23|1816.43|15
1649926510000|2022-04-14 08:55:10|1834.45|1816.65|1834.72|1816.92|1834.94|1817.14|1834.39|1816.59|16
1649926520000|2022-04-14 08:55:20|1834.65|1816.85|1834.36|1816.56|1834.66|1816.86|1834.36|1816.56|22
1649926530000|2022-04-14 08:55:30|1834.41|1816.61|1834.37|1816.57|1834.45|1816.65|1834.37|1816.57|16
1649926540000|2022-04-14 08:55:40|1834.35|1816.55|1834.47|1816.67|1834.54|1816.74|1834.35|1816.55|19
1649926550000|2022-04-14 08:55:50|1834.48|1816.68|1834.34|1816.54|1834.5|1816.7|1834.33|1816.53|10
1649926560000|2022-04-14 08:56:00|1834.35|1816.55|1834.39|1816.59|1834.45|1816.65|1834.33|1816.53|13
1649926570000|2022-04-14 08:56:10|1834.4|1816.6|1834.24|1816.44|1834.48|1816.68|1834.17|1816.37|16
1649926580000|2022-04-14 08:56:20|1833.9|1816.1|1833.73|1815.93|1834.02|1816.22|1833.73|1815.93|22
1649926590000|2022-04-14 08:56:30|1833.74|1815.94|1834.55|1816.75|1834.55|1816.75|1833.73|1815.93|12
1649926610000|2022-04-14 08:56:50|1834.51|1816.71|1834.54|1816.74|1834.56|1816.76|1834.5|1816.7|5
1649926620000|2022-04-14 08:57:00|1834.55|1816.75|1834.54|1816.74|1834.55|1816.75|1834.51|1816.71|17
1649926630000|2022-04-14 08:57:10|1834.5|1816.7|1834.46|1816.66|1834.53|1816.73|1834.26|1816.46|7
1649926640000|2022-04-14 08:57:20|1834.45|1816.65|1834.43|1816.63|1834.54|1816.74|1834.43|1816.63|11
1649926650000|2022-04-14 08:57:30|1834.47|1816.67|1834.48|1816.68|1834.55|1816.75|1834.45|1816.65|13
1649926660000|2022-04-14 08:57:40|1834.4|1816.6|1834.52|1816.72|1834.52|1816.72|1834.4|1816.6|5
1649926670000|2022-04-14 08:57:50|1834.47|1816.67|1834.41|1816.61|1834.47|1816.67|1834.4|1816.6|3
1649926680000|2022-04-14 08:58:00|1834.42|1816.62|1834.02|1816.22|1834.42|1816.62|1834.02|1816.22|10
1649926690000|2022-04-14 08:58:10|1834.01|1816.21|1834.02|1816.22|1834.03|1816.23|1834|1816.2|11
1649926700000|2022-04-14 08:58:20|1834.01|1816.21|1834.05|1816.25|1834.05|1816.25|1834|1816.2|10
1649926710000|2022-04-14 08:58:30|1833.98|1816.18|1834|1816.2|1834.29|1816.49|1833.98|1816.18|17
1649926720000|2022-04-14 08:58:40|1834.02|1816.22|1834.25|1816.45|1834.25|1816.45|1834|1816.2|8
1649926730000|2022-04-14 08:58:50|1834.1|1816.3|1834.06|1816.26|1834.1|1816.3|1833.99|1816.19|11
1649926740000|2022-04-14 08:59:00|1834.05|1816.25|1834.01|1816.21|1834.13|1816.33|1833.94|1816.14|9
1649926750000|2022-04-14 08:59:10|1834.02|1816.22|1834.35|1816.55|1834.35|1816.55|1834.02|1816.22|5
1649926760000|2022-04-14 08:59:20|1834.3|1816.5|1834.44|1816.64|1834.44|1816.64|1834.3|1816.5|4
1649926770000|2022-04-14 08:59:30|1834.5|1816.7|1834.5|1816.7|1834.5|1816.7|1834.39|1816.59|5
1649926780000|2022-04-14 08:59:40|1834.47|1816.67|1834.5|1816.7|1834.51|1816.71|1834.47|1816.67|4
1649926790000|2022-04-14 08:59:50|1834.46|1816.66|1834.31|1816.51|1834.48|1816.68|1834.25|1816.45|9
1649926800000|2022-04-14 09:00:00|1834.27|1816.47|1834.01|1816.21|1834.31|1816.51|1834.01|1816.21|15
1649926810000|2022-04-14 09:00:10|1833.97|1816.17|1835.01|1817.21|1835.01|1817.21|1833.97|1816.17|21
1649926820000|2022-04-14 09:00:20|1835.04|1817.24|1834.41|1816.61|1835.04|1817.24|1834.32|1816.52|10
1649926830000|2022-04-14 09:00:30|1834.48|1816.68|1834.34|1816.54|1834.48|1816.68|1834.3|1816.5|7
1649926840000|2022-04-14 09:00:40|1834.42|1816.62|1835.29|1817.49|1835.35|1817.55|1834.42|1816.62|15
1649926850000|2022-04-14 09:00:50|1834.83|1817.03|1834.62|1816.82|1835.05|1817.25|1834.62|1816.82|8
1649926860000|2022-04-14 09:01:00|1834.63|1816.83|1834.84|1817.04|1834.84|1817.04|1834.63|1816.83|8
1649926870000|2022-04-14 09:01:10|1834.9|1817.1|1835.1|1817.3|1835.15|1817.35|1834.84|1817.04|13
1649926880000|2022-04-14 09:01:20|1834.96|1817.16|1834.6|1816.8|1835.32|1817.52|1834.56|1816.76|12
1649926890000|2022-04-14 09:01:30|1834.58|1816.78|1834.6|1816.8|1834.6|1816.8|1834.58|1816.78|4
1649926900000|2022-04-14 09:01:40|1834.55|1816.75|1834.55|1816.75|1834.55|1816.75|1834.55|1816.75|1
1649926910000|2022-04-14 09:01:50|1834.63|1816.83|1834.5|1816.7|1834.69|1816.89|1834.5|1816.7|15
1649926920000|2022-04-14 09:02:00|1834.6|1816.8|1834.6|1816.8|1834.6|1816.8|1834.58|1816.78|3
1649926930000|2022-04-14 09:02:10|1834.59|1816.79|1834.6|1816.8|1834.6|1816.8|1834.58|1816.78|3
1649926950000|2022-04-14 09:02:30|1834.45|1816.65|1834.6|1816.8|1834.6|1816.8|1834.45|1816.65|3
1649926960000|2022-04-14 09:02:40|1834.57|1816.77|1834.57|1816.77|1834.57|1816.77|1834.57|1816.77|1
1649926970000|2022-04-14 09:02:50|1834.55|1816.75|1834.57|1816.77|1834.57|1816.77|1834.55|1816.75|2
1649926980000|2022-04-14 09:03:00|1834.55|1816.75|1834.61|1816.81|1834.61|1816.81|1834.55|1816.75|4
1649926990000|2022-04-14 09:03:10|1834.6|1816.8|1834.6|1816.8|1834.6|1816.8|1834.6|1816.8|1
1649927000000|2022-04-14 09:03:20|1834.4|1816.6|1834.4|1816.6|1834.4|1816.6|1834.4|1816.6|1
1649927010000|2022-04-14 09:03:30|1834.45|1816.65|1834.43|1816.63|1834.47|1816.67|1834.37|1816.57|10
1649927020000|2022-04-14 09:03:40|1834.51|1816.71|1835.36|1817.56|1835.36|1817.56|1834.49|1816.69|19
1649927030000|2022-04-14 09:03:50|1835.35|1817.55|1835.66|1817.86|1835.68|1817.88|1835.34|1817.54|22
1649927040000|2022-04-14 09:04:00|1835.68|1817.88|1835.52|1817.72|1835.77|1817.97|1835.44|1817.64|18
1649927050000|2022-04-14 09:04:10|1835.57|1817.77|1835.56|1817.76|1835.66|1817.86|1835.49|1817.69|15
1649927060000|2022-04-14 09:04:20|1835.57|1817.77|1835.75|1817.95|1835.75|1817.95|1835.49|1817.69|16
1649927070000|2022-04-14 09:04:30|1835.69|1817.89|1835.48|1817.68|1835.91|1818.11|1835.48|1817.68|16
1649927080000|2022-04-14 09:04:40|1835.53|1817.73|1835.45|1817.65|1835.53|1817.73|1835.43|1817.63|4
1649927090000|2022-04-14 09:04:50|1835.43|1817.63|1835.45|1817.65|1835.45|1817.65|1835.43|1817.63|2
1649927100000|2022-04-14 09:05:00|1835.46|1817.66|1835.48|1817.68|1835.5|1817.7|1835.46|1817.66|3
1649927110000|2022-04-14 09:05:10|1835.43|1817.63|1834.81|1817.01|1835.43|1817.63|1834.7|1816.9|17
1649927120000|2022-04-14 09:05:20|1834.76|1816.96|1834.64|1816.84|1834.83|1817.03|1834.64|1816.84|7
1649927130000|2022-04-14 09:05:30|1834.66|1816.86|1834.62|1816.82|1834.68|1816.88|1834.53|1816.73|13
1649927140000|2022-04-14 09:05:40|1834.73|1816.93|1834.5|1816.7|1834.73|1816.93|1834.49|1816.69|12
1649927150000|2022-04-14 09:05:50|1834.47|1816.67|1834.49|1816.69|1834.66|1816.86|1834.45|1816.65|16
1649927160000|2022-04-14 09:06:00|1834.5|1816.7|1834.63|1816.83|1834.78|1816.98|1834.44|1816.64|19
1649927170000|2022-04-14 09:06:10|1834.65|1816.85|1834.49|1816.69|1834.65|1816.85|1834.47|1816.67|9
1649927180000|2022-04-14 09:06:20|1834.56|1816.76|1834.5|1816.7|1834.6|1816.8|1834.5|1816.7|7
1649927190000|2022-04-14 09:06:30|1834.4|1816.6|1834.4|1816.6|1834.45|1816.65|1834.34|1816.54|18
1649927200000|2022-04-14 09:06:40|1834.37|1816.57|1834.36|1816.56|1834.41|1816.61|1834.33|1816.53|13
1649927210000|2022-04-14 09:06:50|1834.35|1816.55|1834.24|1816.44|1834.4|1816.6|1834.23|1816.43|9
1649927220000|2022-04-14 09:07:00|1834.27|1816.47|1833.76|1815.96|1834.29|1816.49|1833.75|1815.95|9
1649927230000|2022-04-14 09:07:10|1833.73|1815.93|1833.77|1815.97|1833.8|1816|1833.7|1815.9|17
1649927240000|2022-04-14 09:07:20|1833.78|1815.98|1833.75|1815.95|1833.85|1816.05|1833.73|1815.93|8
1649927250000|2022-04-14 09:07:30|1833.74|1815.94|1833.88|1816.08|1833.97|1816.17|1833.74|1815.94|14
1649927260000|2022-04-14 09:07:40|1833.82|1816.02|1833.96|1816.16|1834.1|1816.3|1833.75|1815.95|17
1649927270000|2022-04-14 09:07:50|1833.93|1816.13|1833.73|1815.93|1833.93|1816.13|1833.69|1815.89|11
1649927280000|2022-04-14 09:08:00|1833.71|1815.91|1833.98|1816.18|1833.98|1816.18|1833.7|1815.9|8
1649927290000|2022-04-14 09:08:10|1833.7|1815.9|1833.6|1815.8|1833.71|1815.91|1833.59|1815.79|17
1649927300000|2022-04-14 09:08:20|1833.65|1815.85|1833.61|1815.81|1833.73|1815.93|1833.55|1815.75|7
1649927320000|2022-04-14 09:08:40|1833.49|1815.69|1833.43|1815.63|1833.65|1815.85|1833.43|1815.63|8
1649927330000|2022-04-14 09:08:50|1833.58|1815.78|1833.48|1815.68|1833.73|1815.93|1833.48|1815.68|9
1649927340000|2022-04-14 09:09:00|1833.44|1815.64|1833.45|1815.65|1833.53|1815.73|1833.44|1815.64|16
1649927350000|2022-04-14 09:09:10|1833.5|1815.7|1833.55|1815.75|1833.59|1815.79|1833.5|1815.7|7
1649927360000|2022-04-14 09:09:20|1833.54|1815.74|1833.53|1815.73|1833.55|1815.75|1833.53|1815.73|6
1649927370000|2022-04-14 09:09:30|1833.52|1815.72|1832.82|1815.02|1833.6|1815.8|1832.82|1815.02|8
1649927380000|2022-04-14 09:09:40|1832.65|1814.85|1832.84|1815.04|1832.99|1815.19|1832.65|1814.85|3
1649927390000|2022-04-14 09:09:50|1832.99|1815.19|1832.6|1814.8|1832.99|1815.19|1832.6|1814.8|3
1649927400000|2022-04-14 09:10:00|1832.36|1814.56|1832.4|1814.6|1832.4|1814.6|1832.31|1814.51|5
1649927410000|2022-04-14 09:10:10|1832.31|1814.51|1832.46|1814.66|1832.46|1814.66|1832.2|1814.4|15
1649927420000|2022-04-14 09:10:20|1832.45|1814.65|1833.08|1815.28|1833.08|1815.28|1832.45|1814.65|5
1649927430000|2022-04-14 09:10:30|1833.06|1815.26|1832.9|1815.1|1833.06|1815.26|1832.9|1815.1|2
1649927450000|2022-04-14 09:10:50|1832.93|1815.13|1832.3|1814.5|1832.93|1815.13|1832.3|1814.5|5
1649927460000|2022-04-14 09:11:00|1832.27|1814.47|1832.27|1814.47|1832.32|1814.52|1832.27|1814.47|3
1649927500000|2022-04-14 09:11:40|1832.1|1814.3|1832.27|1814.47|1832.4|1814.6|1832.1|1814.3|4
1649927510000|2022-04-14 09:11:50|1832.4|1814.6|1832.24|1814.44|1832.4|1814.6|1832.1|1814.3|11
1649927520000|2022-04-14 09:12:00|1832.4|1814.6|1832.22|1814.42|1832.4|1814.6|1831.95|1814.15|16
1649927530000|2022-04-14 09:12:10|1832.4|1814.6|1833.12|1815.32|1833.15|1815.35|1832.4|1814.6|13
1649927540000|2022-04-14 09:12:20|1833.16|1815.36|1832.33|1814.53|1833.18|1815.38|1832.2|1814.4|22
1649927550000|2022-04-14 09:12:30|1832.2|1814.4|1833.18|1815.38|1833.3|1815.5|1832.2|1814.4|19
1649927560000|2022-04-14 09:12:40|1833.25|1815.45|1832.77|1814.97|1833.25|1815.45|1832.77|1814.97|8
1649927570000|2022-04-14 09:12:50|1832.75|1814.95|1832.81|1815.01|1832.81|1815.01|1832.7|1814.9|15
1649927580000|2022-04-14 09:13:00|1832.8|1815|1832.75|1814.95|1832.87|1815.07|1832.75|1814.95|16
1649927590000|2022-04-14 09:13:10|1832.5|1814.7|1832.27|1814.47|1832.5|1814.7|1832.2|1814.4|15
1649927600000|2022-04-14 09:13:20|1832.3|1814.5|1832.97|1815.17|1833.1|1815.3|1832.15|1814.35|23
1649927610000|2022-04-14 09:13:30|1833.12|1815.32|1832.87|1815.07|1833.18|1815.38|1832.82|1815.02|11
1649927630000|2022-04-14 09:13:50|1833.05|1815.25|1832.94|1815.14|1833.05|1815.25|1832.87|1815.07|19
1649927640000|2022-04-14 09:14:00|1832.95|1815.15|1832.95|1815.15|1832.95|1815.15|1832.92|1815.12|10
1649927660000|2022-04-14 09:14:20|1832.94|1815.14|1832.95|1815.15|1833.01|1815.21|1832.94|1815.14|10
1649927670000|2022-04-14 09:14:30|1832.97|1815.17|1833.05|1815.25|1833.07|1815.27|1832.95|1815.15|15
1649927680000|2022-04-14 09:14:40|1832.99|1815.19|1832.99|1815.19|1833.12|1815.32|1832.95|1815.15|22
1649927690000|2022-04-14 09:14:50|1833|1815.2|1833|1815.2|1833.12|1815.32|1832.97|1815.17|13
1649927700000|2022-04-14 09:15:00|1832.99|1815.19|1832.77|1814.97|1833.12|1815.32|1832.77|1814.97|16
1649927710000|2022-04-14 09:15:10|1832.87|1815.07|1832.67|1814.87|1832.87|1815.07|1832.55|1814.75|9
1649927720000|2022-04-14 09:15:20|1832.72|1814.92|1832.65|1814.85|1832.85|1815.05|1832.65|1814.85|8
1649927730000|2022-04-14 09:15:30|1832.8|1815|1832.43|1814.63|1832.8|1815|1832.4|1814.6|17
1649927740000|2022-04-14 09:15:40|1832.5|1814.7|1832.42|1814.62|1832.5|1814.7|1832.42|1814.62|7
1649927750000|2022-04-14 09:15:50|1832.5|1814.7|1832.67|1814.87|1832.75|1814.95|1832.5|1814.7|19
1649927760000|2022-04-14 09:16:00|1832.57|1814.77|1832.69|1814.89|1833.01|1815.21|1832.55|1814.75|30
1649927770000|2022-04-14 09:16:10|1832.55|1814.75|1832.56|1814.76|1832.67|1814.87|1832.35|1814.55|17
1649927780000|2022-04-14 09:16:20|1832.46|1814.66|1832.7|1814.9|1832.83|1815.03|1832.4|1814.6|11
1649927790000|2022-04-14 09:16:30|1832.5|1814.7|1832.5|1814.7|1832.97|1815.17|1832.5|1814.7|18
1649927800000|2022-04-14 09:16:40|1832.52|1814.72|1832.5|1814.7|1832.52|1814.72|1832.5|1814.7|2
1649927810000|2022-04-14 09:16:50|1832.52|1814.72|1832.5|1814.7|1832.77|1814.97|1832.5|1814.7|17
1649927820000|2022-04-14 09:17:00|1832.7|1814.9|1832.6|1814.8|1832.7|1814.9|1832.5|1814.7|25
1649927830000|2022-04-14 09:17:10|1832.5|1814.7|1832.66|1814.86|1832.94|1815.14|1832.5|1814.7|24
1649927840000|2022-04-14 09:17:20|1832.63|1814.83|1832.5|1814.7|1832.66|1814.86|1832.5|1814.7|21
1649927850000|2022-04-14 09:17:30|1832.61|1814.81|1832.56|1814.76|1832.89|1815.09|1832.5|1814.7|27
1649927860000|2022-04-14 09:17:40|1832.57|1814.77|1832.9|1815.1|1832.94|1815.14|1832.56|1814.76|17
1649927870000|2022-04-14 09:17:50|1832.74|1814.94|1832.5|1814.7|1832.77|1814.97|1832.5|1814.7|18
1649927880000|2022-04-14 09:18:00|1832.62|1814.82|1832.56|1814.76|1832.66|1814.86|1832.5|1814.7|12
1649927890000|2022-04-14 09:18:10|1832.64|1814.84|1832.64|1814.84|1832.69|1814.89|1832.64|1814.84|3
1649927900000|2022-04-14 09:18:20|1832.69|1814.89|1832.46|1814.66|1832.7|1814.9|1832.46|1814.66|15
1649927910000|2022-04-14 09:18:30|1832.47|1814.67|1832.78|1814.98|1832.78|1814.98|1832.45|1814.65|13
1649927920000|2022-04-14 09:18:40|1832.79|1814.99|1832.75|1814.95|1832.79|1814.99|1832.5|1814.7|13
1649927930000|2022-04-14 09:18:50|1832.7|1814.9|1832.53|1814.73|1832.7|1814.9|1832.5|1814.7|10
1649927940000|2022-04-14 09:19:00|1832.56|1814.76|1832.41|1814.61|1832.68|1814.88|1832.41|1814.61|14
1649927950000|2022-04-14 09:19:10|1832.34|1814.54|1832|1814.2|1832.34|1814.54|1831.96|1814.16|16
1649927960000|2022-04-14 09:19:20|1832.01|1814.21|1832.02|1814.22|1832.16|1814.36|1831.99|1814.19|9
1649927970000|2022-04-14 09:19:30|1832.12|1814.32|1832.63|1814.83|1832.63|1814.83|1832.05|1814.25|17
1649927980000|2022-04-14 09:19:40|1832.68|1814.88|1832.63|1814.83|1832.7|1814.9|1832.62|1814.82|6
1649927990000|2022-04-14 09:19:50|1832.59|1814.79|1832.72|1814.92|1832.72|1814.92|1832.54|1814.74|12
1649928000000|2022-04-14 09:20:00|1832.69|1814.89|1832.72|1814.92|1832.81|1815.01|1832.66|1814.86|15
1649928010000|2022-04-14 09:20:10|1832.69|1814.89|1832.7|1814.9|1832.7|1814.9|1832.69|1814.89|2
1649928020000|2022-04-14 09:20:20|1832.63|1814.83|1832.63|1814.83|1832.67|1814.87|1832.61|1814.81|10
1649928030000|2022-04-14 09:20:30|1832.64|1814.84|1832.64|1814.84|1832.64|1814.84|1832.63|1814.83|5
1649928040000|2022-04-14 09:20:40|1832.65|1814.85|1832.88|1815.08|1832.9|1815.1|1832.64|1814.84|16
1649928050000|2022-04-14 09:20:50|1832.92|1815.12|1832.92|1815.12|1832.94|1815.14|1832.89|1815.09|7
1649928060000|2022-04-14 09:21:00|1832.93|1815.13|1832.55|1814.75|1832.95|1815.15|1832.54|1814.74|17
1649928070000|2022-04-14 09:21:10|1832.56|1814.76|1832.62|1814.82|1832.62|1814.82|1832.56|1814.76|8
1649928080000|2022-04-14 09:21:20|1832.77|1814.97|1832.96|1815.16|1832.99|1815.19|1832.64|1814.84|17
1649928090000|2022-04-14 09:21:30|1833|1815.2|1832.87|1815.07|1833.04|1815.24|1832.87|1815.07|19
1649928100000|2022-04-14 09:21:40|1832.89|1815.09|1832.82|1815.02|1832.96|1815.16|1832.79|1814.99|9
1649928110000|2022-04-14 09:21:50|1832.83|1815.03|1832.63|1814.83|1832.85|1815.05|1832.63|1814.83|13
1649928120000|2022-04-14 09:22:00|1832.64|1814.84|1832.65|1814.85|1832.67|1814.87|1832.6|1814.8|9
1649928130000|2022-04-14 09:22:10|1832.6|1814.8|1832.95|1815.15|1832.95|1815.15|1832.6|1814.8|11
1649928140000|2022-04-14 09:22:20|1832.96|1815.16|1832.94|1815.14|1832.98|1815.18|1832.94|1815.14|11
1649928150000|2022-04-14 09:22:30|1832.93|1815.13|1832.94|1815.14|1832.94|1815.14|1832.93|1815.13|4
1649928160000|2022-04-14 09:22:40|1832.91|1815.11|1832.9|1815.1|1832.97|1815.17|1832.89|1815.09|9
1649928170000|2022-04-14 09:22:50|1832.89|1815.09|1832.91|1815.11|1832.91|1815.11|1832.85|1815.05|7
1649928180000|2022-04-14 09:23:00|1832.88|1815.08|1832.91|1815.11|1832.91|1815.11|1832.75|1814.95|7
1649928190000|2022-04-14 09:23:10|1832.96|1815.16|1832.89|1815.09|1832.96|1815.16|1832.89|1815.09|8
1649928200000|2022-04-14 09:23:20|1832.91|1815.11|1832.9|1815.1|1832.91|1815.11|1832.87|1815.07|6
1649928210000|2022-04-14 09:23:30|1832.91|1815.11|1832.9|1815.1|1832.91|1815.11|1832.88|1815.08|4
1649928220000|2022-04-14 09:23:40|1832.85|1815.05|1832.85|1815.05|1832.9|1815.1|1832.65|1814.85|8
1649928230000|2022-04-14 09:23:50|1832.88|1815.08|1832.91|1815.11|1832.92|1815.12|1832.88|1815.08|4
1649928240000|2022-04-14 09:24:00|1832.93|1815.13|1832.88|1815.08|1832.93|1815.13|1832.78|1814.98|12
1649928250000|2022-04-14 09:24:10|1832.87|1815.07|1832.46|1814.66|1832.88|1815.08|1832.4|1814.6|9
1649928260000|2022-04-14 09:24:20|1832.45|1814.65|1832.01|1814.21|1832.5|1814.7|1831.94|1814.14|13
1649928270000|2022-04-14 09:24:30|1831.96|1814.16|1831.8|1814|1831.96|1814.16|1831.62|1813.82|10
1649928280000|2022-04-14 09:24:40|1831.74|1813.94|1831.75|1813.95|1831.75|1813.95|1831.74|1813.94|2
1649928290000|2022-04-14 09:24:50|1832.15|1814.35|1831.82|1814.02|1832.15|1814.35|1831.82|1814.02|11
1649928300000|2022-04-14 09:25:00|1831.83|1814.03|1831.37|1813.57|1831.83|1814.03|1831.37|1813.57|13
1649928310000|2022-04-14 09:25:10|1831.4|1813.6|1831.4|1813.6|1831.4|1813.6|1831.37|1813.57|14
1649928320000|2022-04-14 09:25:20|1831.38|1813.58|1830.93|1813.13|1831.4|1813.6|1830.92|1813.12|14
1649928330000|2022-04-14 09:25:30|1830.92|1813.12|1828.76|1810.96|1830.93|1813.13|1828.56|1810.76|23
1649928340000|2022-04-14 09:25:40|1828.81|1811.01|1827.48|1809.68|1828.88|1811.08|1827.34|1809.54|12
1649928350000|2022-04-14 09:25:50|1827.4|1809.6|1825.4|1807.6|1827.6|1809.8|1825.4|1807.6|28
1649928360000|2022-04-14 09:26:00|1825.38|1807.58|1825.2|1807.4|1825.91|1808.11|1825.2|1807.4|20
1649928370000|2022-04-14 09:26:10|1824.85|1807.05|1823.9|1806.1|1824.85|1807.05|1823.9|1806.1|7
1649928380000|2022-04-14 09:26:20|1823.68|1805.88|1822.32|1804.52|1823.7|1805.9|1822.32|1804.52|17
1649928390000|2022-04-14 09:26:30|1822.28|1804.48|1818.52|1800.72|1822.28|1804.48|1818.33|1800.53|29
1649928400000|2022-04-14 09:26:40|1818.4|1800.6|1818.89|1801.09|1819.62|1801.82|1818.4|1800.6|31
1649928410000|2022-04-14 09:26:50|1818.9|1801.1|1818.31|1800.51|1819.4|1801.6|1818.31|1800.51|25
1649928420000|2022-04-14 09:27:00|1818.3|1800.5|1817.78|1799.98|1818.8|1801|1817.78|1799.98|21
1649928430000|2022-04-14 09:27:10|1817.77|1799.97|1818.4|1800.6|1818.4|1800.6|1817.77|1799.97|11
1649928440000|2022-04-14 09:27:20|1818.35|1800.55|1819.32|1801.52|1819.32|1801.52|1818.28|1800.48|17
1649928450000|2022-04-14 09:27:30|1819.34|1801.54|1819.55|1801.75|1819.57|1801.77|1819.33|1801.53|21
1649928460000|2022-04-14 09:27:40|1819.56|1801.76|1819.99|1802.19|1820.1|1802.3|1819.48|1801.68|13
1649928470000|2022-04-14 09:27:50|1820|1802.2|1820.06|1802.26|1820.08|1802.28|1819.65|1801.85|20
1649928480000|2022-04-14 09:28:00|1820|1802.2|1819.54|1801.74|1820.3|1802.5|1819.54|1801.74|25
1649928490000|2022-04-14 09:28:10|1819.57|1801.77|1820.19|1802.39|1820.19|1802.39|1819.57|1801.77|25
1649928500000|2022-04-14 09:28:20|1820.23|1802.43|1820.41|1802.61|1820.41|1802.61|1820.23|1802.43|11
1649928510000|2022-04-14 09:28:30|1820.59|1802.79|1820.65|1802.85|1820.65|1802.85|1820.51|1802.71|8
1649928520000|2022-04-14 09:28:40|1820.6|1802.8|1820.36|1802.56|1820.67|1802.87|1820.3|1802.5|21
1649928530000|2022-04-14 09:28:50|1820.34|1802.54|1820.3|1802.5|1820.37|1802.57|1819.52|1801.72|14
1649928540000|2022-04-14 09:29:00|1820.27|1802.47|1818.66|1800.86|1820.3|1802.5|1818.66|1800.86|19
1649928550000|2022-04-14 09:29:10|1818.67|1800.87|1819.22|1801.42|1819.34|1801.54|1818.67|1800.87|12
1649928560000|2022-04-14 09:29:20|1819.23|1801.43|1819.37|1801.57|1819.37|1801.57|1819.21|1801.41|21
1649928570000|2022-04-14 09:29:30|1819.33|1801.53|1819.33|1801.53|1819.33|1801.53|1819.33|1801.53|1
1649928580000|2022-04-14 09:29:40|1818.92|1801.12|1819.2|1801.4|1819.45|1801.65|1818.73|1800.93|27
1649928590000|2022-04-14 09:29:50|1819.13|1801.33|1819.77|1801.97|1819.85|1802.05|1819.13|1801.33|20
1649928600000|2022-04-14 09:30:00|1819.78|1801.98|1819.5|1801.7|1819.78|1801.98|1819.43|1801.63|16
1649928610000|2022-04-14 09:30:10|1819.51|1801.71|1819.82|1802.02|1819.88|1802.08|1819.45|1801.65|21
1649928620000|2022-04-14 09:30:20|1819.78|1801.98|1819.55|1801.75|1819.78|1801.98|1819.55|1801.75|8
1649928630000|2022-04-14 09:30:30|1819.59|1801.79|1819.81|1802.01|1819.81|1802.01|1819.59|1801.79|4
1649928640000|2022-04-14 09:30:40|1819.9|1802.1|1819.68|1801.88|1819.9|1802.1|1819.5|1801.7|6
1649928650000|2022-04-14 09:30:50|1819.5|1801.7|1819.4|1801.6|1819.54|1801.74|1819.4|1801.6|6
1649928660000|2022-04-14 09:31:00|1819.54|1801.74|1819.45|1801.65|1819.59|1801.79|1819.42|1801.62|9
1649928670000|2022-04-14 09:31:10|1819.44|1801.64|1819.4|1801.6|1819.44|1801.64|1819.4|1801.6|4
1649928680000|2022-04-14 09:31:20|1819.42|1801.62|1819.4|1801.6|1819.42|1801.62|1819.35|1801.55|5
1649928690000|2022-04-14 09:31:30|1819.39|1801.59|1819.39|1801.59|1819.4|1801.6|1819.3|1801.5|5
1649928700000|2022-04-14 09:31:40|1819.33|1801.53|1818.62|1800.82|1819.39|1801.59|1818.33|1800.53|10
1649928710000|2022-04-14 09:31:50|1818.5|1800.7|1817.85|1800.05|1818.5|1800.7|1817.46|1799.66|11
1649928720000|2022-04-14 09:32:00|1816.43|1798.63|1816.67|1798.87|1816.67|1798.87|1816.39|1798.59|16
1649928730000|2022-04-14 09:32:10|1816.54|1798.74|1817.38|1799.58|1817.38|1799.58|1816.39|1798.59|12
1649928740000|2022-04-14 09:32:20|1817.37|1799.57|1818.32|1800.52|1818.32|1800.52|1817.33|1799.53|16
1649928750000|2022-04-14 09:32:30|1818.25|1800.45|1818.37|1800.57|1818.4|1800.6|1818.23|1800.43|15
1649928760000|2022-04-14 09:32:40|1818.36|1800.56|1818.47|1800.67|1818.47|1800.67|1818.36|1800.56|9
1649928770000|2022-04-14 09:32:50|1818.46|1800.66|1818.46|1800.66|1818.47|1800.67|1818.46|1800.66|5
1649928780000|2022-04-14 09:33:00|1818.47|1800.67|1818.53|1800.73|1818.57|1800.77|1818.47|1800.67|11
1649928790000|2022-04-14 09:33:10|1818.59|1800.79|1819.75|1801.95|1819.75|1801.95|1818.59|1800.79|14
1649928800000|2022-04-14 09:33:20|1819.8|1802|1821.55|1803.75|1821.55|1803.75|1819.8|1802|21
1649928810000|2022-04-14 09:33:30|1821.38|1803.58|1824.38|1806.58|1824.39|1806.59|1821.38|1803.58|30
1649928820000|2022-04-14 09:33:40|1824.4|1806.6|1824.42|1806.62|1824.45|1806.65|1824.37|1806.57|6
1649928830000|2022-04-14 09:33:50|1824.41|1806.61|1824.36|1806.56|1824.46|1806.66|1824.31|1806.51|14
1649928840000|2022-04-14 09:34:00|1824.33|1806.53|1824.4|1806.6|1824.5|1806.7|1824.2|1806.4|11
1649928850000|2022-04-14 09:34:10|1824.7|1806.9|1824.45|1806.65|1824.7|1806.9|1824.42|1806.62|13
1649928860000|2022-04-14 09:34:20|1824.75|1806.95|1824.99|1807.19|1825.14|1807.34|1824.52|1806.72|20
1649928870000|2022-04-14 09:34:30|1825.02|1807.22|1825.11|1807.31|1825.11|1807.31|1824.44|1806.64|12
1649928880000|2022-04-14 09:34:40|1825.2|1807.4|1825.19|1807.39|1825.25|1807.45|1824.66|1806.86|18
1649928890000|2022-04-14 09:34:50|1825|1807.2|1825.23|1807.43|1825.24|1807.44|1825|1807.2|7
1649928900000|2022-04-14 09:35:00|1825.2|1807.4|1825.3|1807.5|1825.3|1807.5|1825.2|1807.4|3
1649928910000|2022-04-14 09:35:10|1825.29|1807.49|1825.3|1807.5|1825.3|1807.5|1825.16|1807.36|6
1649928920000|2022-04-14 09:35:20|1825.34|1807.54|1825.36|1807.56|1825.39|1807.59|1825.3|1807.5|5
1649928930000|2022-04-14 09:35:30|1825.34|1807.54|1825.42|1807.62|1825.48|1807.68|1825.34|1807.54|12
1649928940000|2022-04-14 09:35:40|1825.39|1807.59|1824.67|1806.87|1825.42|1807.62|1824.48|1806.68|17
1649928950000|2022-04-14 09:35:50|1824.69|1806.89|1824.94|1807.14|1824.94|1807.14|1824.66|1806.86|11
1649928960000|2022-04-14 09:36:00|1824.81|1807.01|1825.13|1807.33|1825.25|1807.45|1824.47|1806.67|12
1649928970000|2022-04-14 09:36:10|1825.14|1807.34|1825.06|1807.26|1825.25|1807.45|1824.95|1807.15|10
1649928980000|2022-04-14 09:36:20|1824.93|1807.13|1825.07|1807.27|1825.23|1807.43|1824.92|1807.12|12
1649928990000|2022-04-14 09:36:30|1824.91|1807.11|1824.43|1806.63|1825.05|1807.25|1824.4|1806.6|9
1649929000000|2022-04-14 09:36:40|1824.38|1806.58|1822.02|1804.22|1824.38|1806.58|1822.02|1804.22|3
1649929010000|2022-04-14 09:36:50|1821.9|1804.1|1818.85|1801.05|1821.9|1804.1|1818.82|1801.02|28
1649929020000|2022-04-14 09:37:00|1818.75|1800.95|1818.64|1800.84|1818.83|1801.03|1818.64|1800.84|13
1649929030000|2022-04-14 09:37:10|1818.63|1800.83|1818.77|1800.97|1819.42|1801.62|1818.41|1800.61|13
1649929040000|2022-04-14 09:37:20|1818.7|1800.9|1818.14|1800.34|1818.7|1800.9|1818.07|1800.27|4
1649929050000|2022-04-14 09:37:30|1818.12|1800.32|1817.55|1799.75|1818.12|1800.32|1817.34|1799.54|19
1649929060000|2022-04-14 09:37:40|1817.47|1799.67|1817.47|1799.67|1817.56|1799.76|1817.47|1799.67|5
1649929070000|2022-04-14 09:37:50|1817.25|1799.45|1816.84|1799.04|1817.34|1799.54|1816.84|1799.04|3
1649929080000|2022-04-14 09:38:00|1816.73|1798.93|1816.63|1798.83|1816.88|1799.08|1816.54|1798.74|10
1649929090000|2022-04-14 09:38:10|1816.86|1799.06|1817.48|1799.68|1817.48|1799.68|1816.74|1798.94|14
1649929100000|2022-04-14 09:38:20|1817.44|1799.64|1817.75|1799.95|1817.8|1800|1817.44|1799.64|23
1649929110000|2022-04-14 09:38:30|1818.17|1800.37|1819.12|1801.32|1819.15|1801.35|1817.78|1799.98|23
1649929120000|2022-04-14 09:38:40|1819.08|1801.28|1819.34|1801.54|1819.39|1801.59|1819.08|1801.28|15
1649929130000|2022-04-14 09:38:50|1819.39|1801.59|1819.44|1801.64|1819.44|1801.64|1819.37|1801.57|5
1649929140000|2022-04-14 09:39:00|1819.43|1801.63|1818.89|1801.09|1819.66|1801.86|1818.79|1800.99|21
1649929150000|2022-04-14 09:39:10|1818.93|1801.13|1820.25|1802.45|1820.25|1802.45|1818.89|1801.09|23
1649929160000|2022-04-14 09:39:20|1820.05|1802.25|1820.39|1802.59|1820.45|1802.65|1820.05|1802.25|10
1649929170000|2022-04-14 09:39:30|1820.41|1802.61|1820.4|1802.6|1820.42|1802.62|1820.36|1802.56|12
1649929180000|2022-04-14 09:39:40|1820.34|1802.54|1821.25|1803.45|1821.3|1803.5|1820.34|1802.54|12
1649929190000|2022-04-14 09:39:50|1821.3|1803.5|1821.64|1803.84|1821.64|1803.84|1821.3|1803.5|9
1649929200000|2022-04-14 09:40:00|1821.69|1803.89|1822.37|1804.57|1822.37|1804.57|1821.69|1803.89|15
1649929210000|2022-04-14 09:40:10|1822.35|1804.55|1822.37|1804.57|1822.96|1805.16|1821.75|1803.95|24
1649929220000|2022-04-14 09:40:20|1822.32|1804.52|1821.82|1804.02|1822.37|1804.57|1821.82|1804.02|14
1649929230000|2022-04-14 09:40:30|1821.89|1804.09|1822.01|1804.21|1822.19|1804.39|1821.73|1803.93|16
1649929240000|2022-04-14 09:40:40|1822.02|1804.22|1821.69|1803.89|1822.08|1804.28|1821.68|1803.88|16
1649929250000|2022-04-14 09:40:50|1821.92|1804.12|1822.07|1804.27|1822.07|1804.27|1821.63|1803.83|13
1649929260000|2022-04-14 09:41:00|1822.04|1804.24|1821.53|1803.73|1822.04|1804.24|1821.53|1803.73|15
1649929270000|2022-04-14 09:41:10|1821.51|1803.71|1821.7|1803.9|1821.71|1803.91|1821.51|1803.71|15
1649929280000|2022-04-14 09:41:20|1821.74|1803.94|1821.53|1803.73|1821.74|1803.94|1821.53|1803.73|8
1649929290000|2022-04-14 09:41:30|1821.57|1803.77|1821.45|1803.65|1821.61|1803.81|1821.45|1803.65|11
1649929300000|2022-04-14 09:41:40|1821.52|1803.72|1821.5|1803.7|1821.56|1803.76|1821.5|1803.7|6
1649929310000|2022-04-14 09:41:50|1821.55|1803.75|1821.5|1803.7|1821.58|1803.78|1821.5|1803.7|7
1649929320000|2022-04-14 09:42:00|1821.53|1803.73|1821.62|1803.82|1821.67|1803.87|1821.53|1803.73|4
1649929330000|2022-04-14 09:42:10|1821.67|1803.87|1821.5|1803.7|1821.84|1804.04|1821.5|1803.7|15
1649929340000|2022-04-14 09:42:20|1821.51|1803.71|1821.5|1803.7|1821.52|1803.72|1821.5|1803.7|3
1649929360000|2022-04-14 09:42:40|1821.51|1803.71|1821.51|1803.71|1821.55|1803.75|1821.51|1803.71|5
1649929370000|2022-04-14 09:42:50|1821.5|1803.7|1820.9|1803.1|1821.5|1803.7|1820.82|1803.02|10
1649929380000|2022-04-14 09:43:00|1820.86|1803.06|1820.6|1802.8|1820.9|1803.1|1820.5|1802.7|12
1649929390000|2022-04-14 09:43:10|1820.59|1802.79|1820.61|1802.81|1821.2|1803.4|1820.57|1802.77|10
1649929400000|2022-04-14 09:43:20|1820.59|1802.79|1820.58|1802.78|1820.6|1802.8|1820.58|1802.78|5
1649929410000|2022-04-14 09:43:30|1820.59|1802.79|1820.59|1802.79|1820.61|1802.81|1820.57|1802.77|11
1649929420000|2022-04-14 09:43:40|1820.56|1802.76|1820.63|1802.83|1820.63|1802.83|1820.56|1802.76|4
1649929430000|2022-04-14 09:43:50|1820.6|1802.8|1820.63|1802.83|1820.67|1802.87|1820.6|1802.8|3
1649929440000|2022-04-14 09:44:00|1820.58|1802.78|1820.65|1802.85|1820.65|1802.85|1820.58|1802.78|6
1649929450000|2022-04-14 09:44:10|1820.63|1802.83|1820.67|1802.87|1820.67|1802.87|1820.58|1802.78|14
1649929460000|2022-04-14 09:44:20|1820.69|1802.89|1821.28|1803.48|1821.37|1803.57|1820.69|1802.89|8
1649929470000|2022-04-14 09:44:30|1821.41|1803.61|1821.46|1803.66|1821.46|1803.66|1821.41|1803.61|2
1649929480000|2022-04-14 09:44:40|1821.45|1803.65|1821.41|1803.61|1821.54|1803.74|1821.38|1803.58|9
1649929490000|2022-04-14 09:44:50|1821.4|1803.6|1821.43|1803.63|1821.46|1803.66|1821.35|1803.55|13
1649929500000|2022-04-14 09:45:00|1821.46|1803.66|1821.5|1803.7|1821.5|1803.7|1821.45|1803.65|10
1649929510000|2022-04-14 09:45:10|1821.51|1803.71|1822.05|1804.25|1822.09|1804.29|1821.5|1803.7|13
1649929520000|2022-04-14 09:45:20|1821.96|1804.16|1821.93|1804.13|1821.98|1804.18|1821.77|1803.97|12
1649929530000|2022-04-14 09:45:30|1821.99|1804.19|1821.94|1804.14|1821.99|1804.19|1821.85|1804.05|8
1649929540000|2022-04-14 09:45:40|1821.91|1804.11|1821.87|1804.07|1822|1804.2|1821.85|1804.05|14
1649929550000|2022-04-14 09:45:50|1821.9|1804.1|1821.75|1803.95|1822.01|1804.21|1821.65|1803.85|19
1649929560000|2022-04-14 09:46:00|1821.79|1803.99|1821.4|1803.6|1821.83|1804.03|1821.39|1803.59|9
1649929570000|2022-04-14 09:46:10|1821.26|1803.46|1821.26|1803.46|1821.27|1803.47|1821.25|1803.45|4
1649929580000|2022-04-14 09:46:20|1821.31|1803.51|1821.17|1803.37|1821.32|1803.52|1821.15|1803.35|6
1649929590000|2022-04-14 09:46:30|1821.16|1803.36|1821.35|1803.55|1821.4|1803.6|1821.15|1803.35|6
1649929600000|2022-04-14 09:46:40|1821.36|1803.56|1821.22|1803.42|1821.36|1803.56|1821.22|1803.42|2
1649929610000|2022-04-14 09:46:50|1821.23|1803.43|1821.5|1803.7|1821.5|1803.7|1821.22|1803.42|9
1649929620000|2022-04-14 09:47:00|1821.49|1803.69|1821.52|1803.72|1821.55|1803.75|1821.49|1803.69|13
1649929630000|2022-04-14 09:47:10|1821.42|1803.62|1821.48|1803.68|1821.52|1803.72|1821.42|1803.62|7
1649929640000|2022-04-14 09:47:20|1821.47|1803.67|1821.45|1803.65|1821.48|1803.68|1821.43|1803.63|8
1649929650000|2022-04-14 09:47:30|1821.47|1803.67|1821.45|1803.65|1821.47|1803.67|1821.41|1803.61|8
1649929660000|2022-04-14 09:47:40|1821.41|1803.61|1821.5|1803.7|1821.5|1803.7|1821.39|1803.59|6
1649929670000|2022-04-14 09:47:50|1821.34|1803.54|1821.42|1803.62|1821.43|1803.63|1821.33|1803.53|7
1649929680000|2022-04-14 09:48:00|1821.4|1803.6|1821.46|1803.66|1821.47|1803.67|1821.35|1803.55|6
1649929690000|2022-04-14 09:48:10|1821.51|1803.71|1821.55|1803.75|1821.57|1803.77|1821.51|1803.71|4
1649929700000|2022-04-14 09:48:20|1821.54|1803.74|1821.52|1803.72|1821.54|1803.74|1821.5|1803.7|5
1649929710000|2022-04-14 09:48:30|1821.51|1803.71|1820.41|1802.61|1821.51|1803.71|1820.41|1802.61|20
1649929720000|2022-04-14 09:48:40|1820.39|1802.59|1820.35|1802.55|1820.4|1802.6|1820.35|1802.55|9
1649929730000|2022-04-14 09:48:50|1820.37|1802.57|1820.31|1802.51|1820.4|1802.6|1820.28|1802.48|7
1649929740000|2022-04-14 09:49:00|1820.32|1802.52|1820.38|1802.58|1820.46|1802.66|1820.32|1802.52|10
1649929750000|2022-04-14 09:49:10|1820.57|1802.77|1820.65|1802.85|1820.65|1802.85|1820.42|1802.62|10
1649929760000|2022-04-14 09:49:20|1820.53|1802.73|1820.65|1802.85|1820.65|1802.85|1820.53|1802.73|6
1649929770000|2022-04-14 09:49:30|1820.64|1802.84|1820.69|1802.89|1820.7|1802.9|1820.62|1802.82|9
1649929780000|2022-04-14 09:49:40|1820.68|1802.88|1820.66|1802.86|1820.72|1802.92|1820.62|1802.82|14
1649929790000|2022-04-14 09:49:50|1820.71|1802.91|1820.79|1802.99|1820.79|1802.99|1820.67|1802.87|11
1649929800000|2022-04-14 09:50:00|1820.78|1802.98|1820.75|1802.95|1820.78|1802.98|1820.6|1802.8|14
1649929810000|2022-04-14 09:50:10|1820.77|1802.97|1820.59|1802.79|1820.77|1802.97|1820.57|1802.77|6
1649929820000|2022-04-14 09:50:20|1820.57|1802.77|1819.35|1801.55|1820.76|1802.96|1819.35|1801.55|19
1649929830000|2022-04-14 09:50:30|1819.25|1801.45|1818.48|1800.68|1819.25|1801.45|1818.42|1800.62|15
1649929840000|2022-04-14 09:50:40|1818.53|1800.73|1818.59|1800.79|1818.6|1800.8|1818.47|1800.67|14
1649929850000|2022-04-14 09:50:50|1818.66|1800.86|1818.6|1800.8|1818.66|1800.86|1818.6|1800.8|10
1649929860000|2022-04-14 09:51:00|1818.62|1800.82|1818.61|1800.81|1818.63|1800.83|1818.6|1800.8|7
1649929870000|2022-04-14 09:51:10|1818.62|1800.82|1819.26|1801.46|1819.26|1801.46|1818.62|1800.82|9
1649929880000|2022-04-14 09:51:20|1819.29|1801.49|1819.42|1801.62|1819.46|1801.66|1819.29|1801.49|15
1649929890000|2022-04-14 09:51:30|1819.41|1801.61|1819.7|1801.9|1819.82|1802.02|1819.41|1801.61|17
1649929900000|2022-04-14 09:51:40|1819.65|1801.85|1819.67|1801.87|1819.67|1801.87|1819.63|1801.83|5
1649929910000|2022-04-14 09:51:50|1819.68|1801.88|1819.95|1802.15|1820.09|1802.29|1819.68|1801.88|18
1649929920000|2022-04-14 09:52:00|1819.96|1802.16|1819.65|1801.85|1820.02|1802.22|1819.65|1801.85|17
1649929930000|2022-04-14 09:52:10|1819.66|1801.86|1820.44|1802.64|1820.48|1802.68|1819.64|1801.84|21
1649929940000|2022-04-14 09:52:20|1820.42|1802.62|1820.47|1802.67|1820.49|1802.69|1820.42|1802.62|9
1649929950000|2022-04-14 09:52:30|1820.53|1802.73|1820.57|1802.77|1820.57|1802.77|1820.52|1802.72|5
1649929960000|2022-04-14 09:52:40|1820.6|1802.8|1820.58|1802.78|1820.6|1802.8|1820.5|1802.7|6
1649929970000|2022-04-14 09:52:50|1820.56|1802.76|1820.94|1803.14|1820.94|1803.14|1820.55|1802.75|14
1649929980000|2022-04-14 09:53:00|1820.91|1803.11|1821.4|1803.6|1821.4|1803.6|1820.79|1802.99|12
1649929990000|2022-04-14 09:53:10|1821.39|1803.59|1821.48|1803.68|1821.5|1803.7|1821.37|1803.57|5
1649930000000|2022-04-14 09:53:20|1821.41|1803.61|1821.51|1803.71|1821.51|1803.71|1821.41|1803.61|5
1649930010000|2022-04-14 09:53:30|1821.55|1803.75|1821.48|1803.68|1821.55|1803.75|1821.48|1803.68|2
1649930020000|2022-04-14 09:53:40|1821.64|1803.84|1821.58|1803.78|1821.69|1803.89|1821.58|1803.78|3
1649930030000|2022-04-14 09:53:50|1821.65|1803.85|1821.65|1803.85|1821.75|1803.95|1821.42|1803.62|6
1649930040000|2022-04-14 09:54:00|1822.25|1804.45|1822.25|1804.45|1822.25|1804.45|1822.2|1804.4|3
1649930050000|2022-04-14 09:54:10|1822.27|1804.47|1822.42|1804.62|1822.42|1804.62|1822.25|1804.45|4
1649930060000|2022-04-14 09:54:20|1822.4|1804.6|1823.51|1805.71|1823.65|1805.85|1822.4|1804.6|17
1649930070000|2022-04-14 09:54:30|1823.6|1805.8|1826.32|1808.52|1826.33|1808.53|1823.6|1805.8|25
1649930080000|2022-04-14 09:54:40|1826.35|1808.55|1826.39|1808.59|1826.49|1808.69|1825.96|1808.16|10
1649930090000|2022-04-14 09:54:50|1826.05|1808.25|1825.92|1808.12|1826.09|1808.29|1825.84|1808.04|18
1649930100000|2022-04-14 09:55:00|1825.8|1808|1826.4|1808.6|1826.4|1808.6|1825.8|1808|10
1649930110000|2022-04-14 09:55:10|1826.7|1808.9|1826.7|1808.9|1826.9|1809.1|1826.4|1808.6|5
1649930120000|2022-04-14 09:55:20|1826.75|1808.95|1827.2|1809.4|1827.2|1809.4|1826.75|1808.95|10
1649930130000|2022-04-14 09:55:30|1827.17|1809.37|1827.2|1809.4|1827.22|1809.42|1827.17|1809.37|9
1649930140000|2022-04-14 09:55:40|1827.3|1809.5|1827.16|1809.36|1827.36|1809.56|1827.15|1809.35|9
1649930150000|2022-04-14 09:55:50|1827.18|1809.38|1827.05|1809.25|1827.18|1809.38|1826.55|1808.75|15
1649930160000|2022-04-14 09:56:00|1827.1|1809.3|1827.1|1809.3|1827.1|1809.3|1827.1|1809.3|1
1649930170000|2022-04-14 09:56:10|1827|1809.2|1827|1809.2|1827|1809.2|1827|1809.2|1
1649930190000|2022-04-14 09:56:30|1827.15|1809.35|1827.05|1809.25|1827.2|1809.4|1827.05|1809.25|6
1649930210000|2022-04-14 09:56:50|1827.37|1809.57|1826.65|1808.85|1827.38|1809.58|1826.65|1808.85|6
1649930220000|2022-04-14 09:57:00|1826.72|1808.92|1826.4|1808.6|1826.72|1808.92|1826.27|1808.47|4
1649930240000|2022-04-14 09:57:20|1826.38|1808.58|1826.45|1808.65|1826.45|1808.65|1826.38|1808.58|3
1649930250000|2022-04-14 09:57:30|1826.42|1808.62|1826.41|1808.61|1826.45|1808.65|1826.41|1808.61|3
1649930260000|2022-04-14 09:57:40|1826.4|1808.6|1826.55|1808.75|1826.55|1808.75|1826.4|1808.6|5
1649930270000|2022-04-14 09:57:50|1826.57|1808.77|1825.83|1808.03|1826.57|1808.77|1825.78|1807.98|12
1649930280000|2022-04-14 09:58:00|1825.78|1807.98|1825.45|1807.65|1825.78|1807.98|1825.4|1807.6|9
1649930290000|2022-04-14 09:58:10|1825.5|1807.7|1825.48|1807.68|1825.51|1807.71|1825.39|1807.59|12
1649930300000|2022-04-14 09:58:20|1825.57|1807.77|1825.45|1807.65|1825.57|1807.77|1825.43|1807.63|7
1649930310000|2022-04-14 09:58:30|1825.5|1807.7|1825.58|1807.78|1825.58|1807.78|1825.38|1807.58|11
1649930320000|2022-04-14 09:58:40|1825.6|1807.8|1825.54|1807.74|1825.75|1807.95|1825.54|1807.74|5
1649930340000|2022-04-14 09:59:00|1825.5|1807.7|1825.54|1807.74|1825.54|1807.74|1825.5|1807.7|4
1649930350000|2022-04-14 09:59:10|1825.84|1808.04|1826.4|1808.6|1826.4|1808.6|1825.84|1808.04|12
1649930360000|2022-04-14 09:59:20|1826.39|1808.59|1826.55|1808.75|1826.55|1808.75|1826.39|1808.59|6
1649930370000|2022-04-14 09:59:30|1826.46|1808.66|1826.55|1808.75|1826.55|1808.75|1826.4|1808.6|13
1649930380000|2022-04-14 09:59:40|1826.49|1808.69|1826.24|1808.44|1826.49|1808.69|1826.24|1808.44|5
1649930390000|2022-04-14 09:59:50|1826.25|1808.45|1826.4|1808.6|1826.4|1808.6|1826.25|1808.45|3
1649930400000|2022-04-14 10:00:00|1826.31|1808.51|1825.78|1807.98|1826.31|1808.51|1825.78|1807.98|9
1649930410000|2022-04-14 10:00:10|1825.73|1807.93|1825.28|1807.48|1825.73|1807.93|1825.28|1807.48|11
1649930420000|2022-04-14 10:00:20|1825.27|1807.47|1825.36|1807.56|1825.36|1807.56|1825.23|1807.43|11
1649930430000|2022-04-14 10:00:30|1825.41|1807.61|1825.36|1807.56|1825.41|1807.61|1825.36|1807.56|4
1649930440000|2022-04-14 10:00:40|1825.41|1807.61|1825.52|1807.72|1825.57|1807.77|1825.41|1807.61|8
1649930450000|2022-04-14 10:00:50|1824.79|1806.99|1825.4|1807.6|1825.4|1807.6|1824.76|1806.96|10
1649930460000|2022-04-14 10:01:00|1825.45|1807.65|1825.45|1807.65|1825.7|1807.9|1825.44|1807.64|8
1649930470000|2022-04-14 10:01:10|1825.62|1807.82|1825.59|1807.79|1825.62|1807.82|1825.58|1807.78|3
1649930480000|2022-04-14 10:01:20|1825.6|1807.8|1825.42|1807.62|1825.6|1807.8|1825.4|1807.6|6
1649930490000|2022-04-14 10:01:30|1825.41|1807.61|1825.57|1807.77|1825.57|1807.77|1825.37|1807.57|6
1649930500000|2022-04-14 10:01:40|1825.58|1807.78|1825.58|1807.78|1825.6|1807.8|1825.57|1807.77|5
1649930510000|2022-04-14 10:01:50|1825.57|1807.77|1825.57|1807.77|1825.58|1807.78|1825.57|1807.77|3
1649930520000|2022-04-14 10:02:00|1825.58|1807.78|1825.57|1807.77|1825.64|1807.84|1825.57|1807.77|5
1649930530000|2022-04-14 10:02:10|1825.58|1807.78|1825.58|1807.78|1825.58|1807.78|1825.58|1807.78|1
1649930540000|2022-04-14 10:02:20|1825.57|1807.77|1825.56|1807.76|1825.57|1807.77|1825.56|1807.76|2
1649930550000|2022-04-14 10:02:30|1825.6|1807.8|1825.33|1807.53|1825.6|1807.8|1825.19|1807.39|14
1649930560000|2022-04-14 10:02:40|1825.35|1807.55|1825.51|1807.71|1825.55|1807.75|1825.35|1807.55|7
1649930570000|2022-04-14 10:02:50|1825.45|1807.65|1825.48|1807.68|1825.5|1807.7|1825.45|1807.65|5
1649930580000|2022-04-14 10:03:00|1825.45|1807.65|1825.56|1807.76|1825.56|1807.76|1825.45|1807.65|6
1649930590000|2022-04-14 10:03:10|1825.57|1807.77|1824.49|1806.69|1825.57|1807.77|1824.45|1806.65|18
1649930600000|2022-04-14 10:03:20|1824.51|1806.71|1825.55|1807.75|1825.55|1807.75|1824.51|1806.71|17
1649930610000|2022-04-14 10:03:30|1825.79|1807.99|1825.6|1807.8|1826.05|1808.25|1825.6|1807.8|7
1649930620000|2022-04-14 10:03:40|1825.57|1807.77|1825.57|1807.77|1825.57|1807.77|1825.57|1807.77|1
1649930630000|2022-04-14 10:03:50|1825.58|1807.78|1825.62|1807.82|1825.62|1807.82|1825.58|1807.78|2
1649930640000|2022-04-14 10:04:00|1825.65|1807.85|1825.66|1807.86|1825.68|1807.88|1825.62|1807.82|4
1649930650000|2022-04-14 10:04:10|1825.62|1807.82|1825.64|1807.84|1825.64|1807.84|1825.62|1807.82|2
1649930660000|2022-04-14 10:04:20|1825.52|1807.72|1825.54|1807.74|1825.57|1807.77|1825.52|1807.72|4
1649930670000|2022-04-14 10:04:30|1825.5|1807.7|1825.48|1807.68|1825.57|1807.77|1825.48|1807.68|4
1649930680000|2022-04-14 10:04:40|1825.49|1807.69|1825.52|1807.72|1825.53|1807.73|1825.49|1807.69|4
1649930700000|2022-04-14 10:05:00|1825.5|1807.7|1825.52|1807.72|1825.52|1807.72|1825.5|1807.7|2
1649930710000|2022-04-14 10:05:10|1825.5|1807.7|1825.49|1807.69|1825.5|1807.7|1825.46|1807.66|3
1649930720000|2022-04-14 10:05:20|1825.5|1807.7|1825.5|1807.7|1825.5|1807.7|1825.5|1807.7|1
1649930730000|2022-04-14 10:05:30|1825.32|1807.52|1825.4|1807.6|1825.4|1807.6|1825.07|1807.27|9
1649930740000|2022-04-14 10:05:40|1825.07|1807.27|1825.1|1807.3|1825.4|1807.6|1825.07|1807.27|3
1649930750000|2022-04-14 10:05:50|1825.09|1807.29|1824.48|1806.68|1825.09|1807.29|1824.46|1806.66|15
1649930760000|2022-04-14 10:06:00|1824.47|1806.67|1823.19|1805.39|1824.47|1806.67|1823.18|1805.38|16
1649930770000|2022-04-14 10:06:10|1823.2|1805.4|1823.18|1805.38|1823.2|1805.4|1823.18|1805.38|5
1649930780000|2022-04-14 10:06:20|1823.17|1805.37|1823.35|1805.55|1823.38|1805.58|1823.17|1805.37|4
1649930790000|2022-04-14 10:06:30|1823.34|1805.54|1823.38|1805.58|1823.42|1805.62|1823.34|1805.54|6
1649930800000|2022-04-14 10:06:40|1823.37|1805.57|1823.58|1805.78|1823.58|1805.78|1823.25|1805.45|11
1649930810000|2022-04-14 10:06:50|1823.57|1805.77|1823.56|1805.76|1823.57|1805.77|1823.56|1805.76|2
1649930820000|2022-04-14 10:07:00|1823.57|1805.77|1823.41|1805.61|1823.57|1805.77|1823.4|1805.6|7
1649930830000|2022-04-14 10:07:10|1823.44|1805.64|1823.44|1805.64|1823.44|1805.64|1823.44|1805.64|1
1649930840000|2022-04-14 10:07:20|1823.57|1805.77|1823.52|1805.72|1823.58|1805.78|1823.52|1805.72|7
1649930850000|2022-04-14 10:07:30|1823.54|1805.74|1823.6|1805.8|1823.61|1805.81|1823.5|1805.7|5
1649930860000|2022-04-14 10:07:40|1823.64|1805.84|1824.4|1806.6|1824.4|1806.6|1823.63|1805.83|8
1649930870000|2022-04-14 10:07:50|1824.33|1806.53|1824.43|1806.63|1824.43|1806.63|1824.33|1806.53|4
1649930880000|2022-04-14 10:08:00|1824.31|1806.51|1824.38|1806.58|1824.41|1806.61|1824.15|1806.35|9
1649930890000|2022-04-14 10:08:10|1824.39|1806.59|1824.39|1806.59|1824.39|1806.59|1824.39|1806.59|1
1649930900000|2022-04-14 10:08:20|1824|1806.2|1824|1806.2|1824|1806.2|1824|1806.2|1
1649930920000|2022-04-14 10:08:40|1824.1|1806.3|1824.09|1806.29|1824.1|1806.3|1824.09|1806.29|2
1649930930000|2022-04-14 10:08:50|1824.1|1806.3|1823.36|1805.56|1824.11|1806.31|1823.25|1805.45|14
1649930940000|2022-04-14 10:09:00|1823.42|1805.62|1824.36|1806.56|1824.36|1806.56|1823.42|1805.62|14
1649930950000|2022-04-14 10:09:10|1824.39|1806.59|1824.39|1806.59|1824.39|1806.59|1824.39|1806.59|1
1649930960000|2022-04-14 10:09:20|1824.35|1806.55|1824.48|1806.68|1824.48|1806.68|1824.2|1806.4|7
1649930970000|2022-04-14 10:09:30|1824.45|1806.65|1824.4|1806.6|1824.48|1806.68|1824.4|1806.6|7
1649930980000|2022-04-14 10:09:40|1824.48|1806.68|1824.45|1806.65|1824.48|1806.68|1824.4|1806.6|5
1649930990000|2022-04-14 10:09:50|1824.4|1806.6|1824.4|1806.6|1824.4|1806.6|1824.28|1806.48|3
1649931000000|2022-04-14 10:10:00|1824.35|1806.55|1824.45|1806.65|1824.45|1806.65|1824.31|1806.51|5
1649931010000|2022-04-14 10:10:10|1824.46|1806.66|1824.65|1806.85|1825.05|1807.25|1824.46|1806.66|10
1649931030000|2022-04-14 10:10:30|1824.51|1806.71|1824.58|1806.78|1824.58|1806.78|1824.51|1806.71|3
1649931040000|2022-04-14 10:10:40|1824.46|1806.66|1824.38|1806.58|1824.46|1806.66|1824.37|1806.57|8
1649931050000|2022-04-14 10:10:50|1824.39|1806.59|1824.29|1806.49|1824.39|1806.59|1824.26|1806.46|12
1649931060000|2022-04-14 10:11:00|1824.23|1806.43|1823.15|1805.35|1824.38|1806.58|1823.15|1805.35|18
1649931070000|2022-04-14 10:11:10|1823.05|1805.25|1821.46|1803.66|1823.05|1805.25|1821.46|1803.66|16
1649931080000|2022-04-14 10:11:20|1821.39|1803.59|1820.67|1802.87|1821.41|1803.61|1820.67|1802.87|16
1649931090000|2022-04-14 10:11:30|1820.62|1802.82|1820.62|1802.82|1820.71|1802.91|1820.62|1802.82|3
1649931100000|2022-04-14 10:11:40|1820.55|1802.75|1820.59|1802.79|1820.59|1802.79|1820.54|1802.74|3
1649931110000|2022-04-14 10:11:50|1820.52|1802.72|1821.42|1803.62|1821.46|1803.66|1820.52|1802.72|17
1649931120000|2022-04-14 10:12:00|1821.5|1803.7|1821.72|1803.92|1821.72|1803.92|1821.5|1803.7|9
1649931130000|2022-04-14 10:12:10|1821.73|1803.93|1821.84|1804.04|1822.01|1804.21|1821.7|1803.9|13
1649931140000|2022-04-14 10:12:20|1821.83|1804.03|1821.4|1803.6|1821.88|1804.08|1821.4|1803.6|10
1649931150000|2022-04-14 10:12:30|1821.43|1803.63|1821.46|1803.66|1821.46|1803.66|1821.43|1803.63|5
1649931160000|2022-04-14 10:12:40|1821.45|1803.65|1821.86|1804.06|1821.86|1804.06|1821.44|1803.64|7
1649931170000|2022-04-14 10:12:50|1821.59|1803.79|1822.54|1804.74|1822.54|1804.74|1821.59|1803.79|20
1649931180000|2022-04-14 10:13:00|1822.66|1804.86|1823.42|1805.62|1823.56|1805.76|1822.66|1804.86|17
1649931190000|2022-04-14 10:13:10|1823.43|1805.63|1823.43|1805.63|1823.43|1805.63|1823.42|1805.62|3
1649931200000|2022-04-14 10:13:20|1823.42|1805.62|1823.05|1805.25|1823.5|1805.7|1823.05|1805.25|8
1649931210000|2022-04-14 10:13:30|1822.95|1805.15|1822.78|1804.98|1822.95|1805.15|1822.72|1804.92|17
1649931220000|2022-04-14 10:13:40|1822.77|1804.97|1824.42|1806.62|1824.42|1806.62|1822.65|1804.85|27
1649931230000|2022-04-14 10:13:50|1824.41|1806.61|1824.5|1806.7|1824.5|1806.7|1824.3|1806.5|5
1649931240000|2022-04-14 10:14:00|1824.56|1806.76|1825.73|1807.93|1825.78|1807.98|1824.56|1806.76|23
1649931250000|2022-04-14 10:14:10|1825.72|1807.92|1825.44|1807.64|1825.83|1808.03|1825.41|1807.61|24
1649931260000|2022-04-14 10:14:20|1825.46|1807.66|1824.4|1806.6|1825.68|1807.88|1824.39|1806.59|27
1649931270000|2022-04-14 10:14:30|1824.34|1806.54|1824.37|1806.57|1824.37|1806.57|1824.34|1806.54|3
1649931280000|2022-04-14 10:14:40|1824.42|1806.62|1824.27|1806.47|1824.42|1806.62|1824.27|1806.47|13
1649931290000|2022-04-14 10:14:50|1824.26|1806.46|1824.36|1806.56|1824.4|1806.6|1824.26|1806.46|14
1649931300000|2022-04-14 10:15:00|1824.42|1806.62|1825.06|1807.26|1825.19|1807.39|1824.42|1806.62|22
1649931310000|2022-04-14 10:15:10|1825.07|1807.27|1825.5|1807.7|1825.68|1807.88|1825.07|1807.27|24
1649931320000|2022-04-14 10:15:20|1825.49|1807.69|1825.7|1807.9|1825.7|1807.9|1825.49|1807.69|10
1649931330000|2022-04-14 10:15:30|1825.64|1807.84|1825.76|1807.96|1825.76|1807.96|1825.5|1807.7|13
1649931340000|2022-04-14 10:15:40|1825.75|1807.95|1825.79|1807.99|1825.85|1808.05|1825.75|1807.95|9
1649931350000|2022-04-14 10:15:50|1825.8|1808|1826.25|1808.45|1826.25|1808.45|1825.78|1807.98|14
1649931360000|2022-04-14 10:16:00|1826.4|1808.6|1825.87|1808.07|1826.87|1809.07|1825.87|1808.07|25
1649931370000|2022-04-14 10:16:10|1825.86|1808.06|1826.25|1808.45|1826.25|1808.45|1825.69|1807.89|24
1649931380000|2022-04-14 10:16:20|1826.26|1808.46|1826.45|1808.65|1826.66|1808.86|1826.26|1808.46|20
1649931390000|2022-04-14 10:16:30|1826.4|1808.6|1826.38|1808.58|1826.47|1808.67|1826.38|1808.58|11
1649931400000|2022-04-14 10:16:40|1826.37|1808.57|1825.56|1807.76|1826.38|1808.58|1825.56|1807.76|21
1649931410000|2022-04-14 10:16:50|1825.67|1807.87|1825.56|1807.76|1825.67|1807.87|1825.56|1807.76|6
1649931420000|2022-04-14 10:17:00|1825.54|1807.74|1825.48|1807.68|1825.54|1807.74|1825.45|1807.65|5
1649931430000|2022-04-14 10:17:10|1825.47|1807.67|1825.41|1807.61|1825.47|1807.67|1825.3|1807.5|15
1649931440000|2022-04-14 10:17:20|1825.38|1807.58|1825.31|1807.51|1825.42|1807.62|1825.23|1807.43|19
1649931450000|2022-04-14 10:17:30|1825.3|1807.5|1824.22|1806.42|1825.3|1807.5|1824.15|1806.35|16
1649931460000|2022-04-14 10:17:40|1824.19|1806.39|1823.42|1805.62|1824.22|1806.42|1823.38|1805.58|21
1649931470000|2022-04-14 10:17:50|1823.4|1805.6|1822.43|1804.63|1823.42|1805.62|1822.43|1804.63|14
1649931480000|2022-04-14 10:18:00|1822.42|1804.62|1822.28|1804.48|1822.43|1804.63|1822.28|1804.48|11
1649931490000|2022-04-14 10:18:10|1822.27|1804.47|1822.36|1804.56|1822.4|1804.6|1822.26|1804.46|9
1649931500000|2022-04-14 10:18:20|1822.39|1804.59|1822.07|1804.27|1822.39|1804.59|1821.89|1804.09|9
1649931510000|2022-04-14 10:18:30|1822.18|1804.38|1822.09|1804.29|1822.33|1804.53|1822.09|1804.29|8
1649931520000|2022-04-14 10:18:40|1822.18|1804.38|1822.2|1804.4|1822.3|1804.5|1822.18|1804.38|4
1649931530000|2022-04-14 10:18:50|1822.17|1804.37|1821.57|1803.77|1822.17|1804.37|1821.5|1803.7|12
1649931540000|2022-04-14 10:19:00|1821.48|1803.68|1821.51|1803.71|1821.56|1803.76|1821.44|1803.64|7
1649931550000|2022-04-14 10:19:10|1821.5|1803.7|1821.48|1803.68|1821.52|1803.72|1821.39|1803.59|9
1649931560000|2022-04-14 10:19:20|1821.47|1803.67|1821.34|1803.54|1821.47|1803.67|1821.33|1803.53|6
1649931570000|2022-04-14 10:19:30|1821.36|1803.56|1821.88|1804.08|1821.88|1804.08|1821.36|1803.56|13
1649931580000|2022-04-14 10:19:40|1821.78|1803.98|1822.17|1804.37|1822.2|1804.4|1821.78|1803.98|7
1649931590000|2022-04-14 10:19:50|1822.26|1804.46|1822.4|1804.6|1822.4|1804.6|1822.26|1804.46|4
1649931600000|2022-04-14 10:20:00|1822.17|1804.37|1821.5|1803.7|1822.4|1804.6|1821.5|1803.7|7
1649931630000|2022-04-14 10:20:30|1821.7|1803.9|1821.49|1803.69|1821.7|1803.9|1821.45|1803.65|5
1649931640000|2022-04-14 10:20:40|1821.48|1803.68|1821.48|1803.68|1821.48|1803.68|1821.48|1803.68|1
1649931650000|2022-04-14 10:20:50|1821.54|1803.74|1821.73|1803.93|1821.86|1804.06|1821.54|1803.74|10
1649931660000|2022-04-14 10:21:00|1821.76|1803.96|1822.35|1804.55|1822.35|1804.55|1821.75|1803.95|18
1649931670000|2022-04-14 10:21:10|1822.4|1804.6|1821.52|1803.72|1822.4|1804.6|1821.4|1803.6|17
1649931680000|2022-04-14 10:21:20|1821.59|1803.79|1821.75|1803.95|1821.75|1803.95|1821.53|1803.73|12
1649931690000|2022-04-14 10:21:30|1821.78|1803.98|1821.85|1804.05|1821.87|1804.07|1821.65|1803.85|7
1649931700000|2022-04-14 10:21:40|1821.87|1804.07|1822.35|1804.55|1822.36|1804.56|1821.87|1804.07|13
1649931710000|2022-04-14 10:21:50|1822.36|1804.56|1822.33|1804.53|1822.45|1804.65|1822.3|1804.5|10
1649931720000|2022-04-14 10:22:00|1822.29|1804.49|1822.2|1804.4|1822.4|1804.6|1822.2|1804.4|6
1649931730000|2022-04-14 10:22:10|1822.26|1804.46|1822.31|1804.51|1822.31|1804.51|1822.26|1804.46|5
1649931740000|2022-04-14 10:22:20|1822.32|1804.52|1822.56|1804.76|1822.57|1804.77|1822.32|1804.52|11
1649931750000|2022-04-14 10:22:30|1822.55|1804.75|1822.15|1804.35|1822.58|1804.78|1822.15|1804.35|12
1649931760000|2022-04-14 10:22:40|1822.33|1804.53|1822.27|1804.47|1822.35|1804.55|1822.26|1804.46|8
1649931770000|2022-04-14 10:22:50|1822.34|1804.54|1822.34|1804.54|1822.34|1804.54|1822.34|1804.54|1
1649931780000|2022-04-14 10:23:00|1822.4|1804.6|1821.52|1803.72|1822.4|1804.6|1821.52|1803.72|15
1649931790000|2022-04-14 10:23:10|1821.66|1803.86|1821.63|1803.83|1821.66|1803.86|1821.56|1803.76|7
1649931800000|2022-04-14 10:23:20|1821.62|1803.82|1821.6|1803.8|1821.62|1803.82|1821.55|1803.75|10
1649931810000|2022-04-14 10:23:30|1821.61|1803.81|1821.59|1803.79|1821.61|1803.81|1821.59|1803.79|3
1649931820000|2022-04-14 10:23:40|1821.58|1803.78|1821.58|1803.78|1821.6|1803.8|1821.58|1803.78|3
1649931830000|2022-04-14 10:23:50|1821.6|1803.8|1821.6|1803.8|1821.6|1803.8|1821.6|1803.8|1
1649931840000|2022-04-14 10:24:00|1821.51|1803.71|1821.6|1803.8|1821.6|1803.8|1821.5|1803.7|3
1649931850000|2022-04-14 10:24:10|1821.4|1803.6|1821.4|1803.6|1821.52|1803.72|1821.37|1803.57|8
1649931860000|2022-04-14 10:24:20|1821.47|1803.67|1821.89|1804.09|1822.13|1804.33|1821.37|1803.57|13
1649931870000|2022-04-14 10:24:30|1822.23|1804.43|1822.5|1804.7|1822.5|1804.7|1822.23|1804.43|3
1649931880000|2022-04-14 10:24:40|1822.48|1804.68|1822.45|1804.65|1822.48|1804.68|1822.42|1804.62|6
1649931890000|2022-04-14 10:24:50|1822.44|1804.64|1823.7|1805.9|1824.02|1806.22|1821.89|1804.09|21
1649931900000|2022-04-14 10:25:00|1824.22|1806.42|1824.97|1807.17|1825.22|1807.42|1824.22|1806.42|16
1649931910000|2022-04-14 10:25:10|1824.57|1806.77|1824.45|1806.65|1824.6|1806.8|1824.4|1806.6|11
1649931920000|2022-04-14 10:25:20|1824.5|1806.7|1823.38|1805.58|1824.53|1806.73|1823.38|1805.58|22
1649931930000|2022-04-14 10:25:30|1823.36|1805.56|1823.41|1805.61|1823.41|1805.61|1823.36|1805.56|4
1649931940000|2022-04-14 10:25:40|1823.42|1805.62|1823.4|1805.6|1823.45|1805.65|1823.39|1805.59|11
1649931950000|2022-04-14 10:25:50|1823.39|1805.59|1823.5|1805.7|1823.5|1805.7|1823.39|1805.59|7
1649931960000|2022-04-14 10:26:00|1823.47|1805.67|1823.62|1805.82|1823.68|1805.88|1823.47|1805.67|7
1649931970000|2022-04-14 10:26:10|1823.61|1805.81|1823.6|1805.8|1823.61|1805.81|1823.52|1805.72|5
1649931980000|2022-04-14 10:26:20|1823.65|1805.85|1823.59|1805.79|1823.65|1805.85|1823.54|1805.74|5
1649931990000|2022-04-14 10:26:30|1823.58|1805.78|1823.54|1805.74|1823.6|1805.8|1823.44|1805.64|14
1649932000000|2022-04-14 10:26:40|1823.43|1805.63|1823.42|1805.62|1823.54|1805.74|1823.4|1805.6|9
1649932010000|2022-04-14 10:26:50|1823.41|1805.61|1823.33|1805.53|1823.41|1805.61|1823.27|1805.47|5
1649932020000|2022-04-14 10:27:00|1823.3|1805.5|1823.38|1805.58|1823.39|1805.59|1823.25|1805.45|9
1649932030000|2022-04-14 10:27:10|1823.4|1805.6|1821.74|1803.94|1823.4|1805.6|1821.74|1803.94|19
1649932040000|2022-04-14 10:27:20|1821.73|1803.93|1821.57|1803.77|1821.74|1803.94|1821.48|1803.68|16
1649932050000|2022-04-14 10:27:30|1821.67|1803.87|1822.38|1804.58|1822.38|1804.58|1821.66|1803.86|12
1649932060000|2022-04-14 10:27:40|1822.4|1804.6|1822.37|1804.57|1822.4|1804.6|1822.37|1804.57|8
1649932070000|2022-04-14 10:27:50|1822.38|1804.58|1822.43|1804.63|1822.44|1804.64|1822.34|1804.54|17
1649932080000|2022-04-14 10:28:00|1822.44|1804.64|1822.13|1804.33|1822.5|1804.7|1822.13|1804.33|11
1649932090000|2022-04-14 10:28:10|1822.15|1804.35|1822.5|1804.7|1822.51|1804.71|1822.15|1804.35|18
1649932110000|2022-04-14 10:28:30|1822.48|1804.68|1822.32|1804.52|1822.49|1804.69|1822.2|1804.4|10
1649932120000|2022-04-14 10:28:40|1822.33|1804.53|1822.36|1804.56|1822.41|1804.61|1822.24|1804.44|12
1649932130000|2022-04-14 10:28:50|1822.41|1804.61|1822.96|1805.16|1822.96|1805.16|1822.4|1804.6|16
1649932140000|2022-04-14 10:29:00|1822.97|1805.17|1823.42|1805.62|1823.42|1805.62|1822.96|1805.16|10
1649932150000|2022-04-14 10:29:10|1823.41|1805.61|1823.47|1805.67|1823.49|1805.69|1823.41|1805.61|19
1649932160000|2022-04-14 10:29:20|1823.48|1805.68|1823.81|1806.01|1823.85|1806.05|1823.48|1805.68|10
1649932170000|2022-04-14 10:29:30|1823.74|1805.94|1823.72|1805.92|1823.74|1805.94|1823.65|1805.85|6
1649932180000|2022-04-14 10:29:40|1823.66|1805.86|1823.72|1805.92|1823.72|1805.92|1823.66|1805.86|2
1649932190000|2022-04-14 10:29:50|1823.65|1805.85|1823.67|1805.87|1823.7|1805.9|1823.65|1805.85|8
1649932200000|2022-04-14 10:30:00|1823.75|1805.95|1823.13|1805.33|1824.15|1806.35|1823.11|1805.31|25
1649932210000|2022-04-14 10:30:10|1823.11|1805.31|1823.99|1806.19|1823.99|1806.19|1822.34|1804.54|14
1649932220000|2022-04-14 10:30:20|1824.1|1806.3|1824.37|1806.57|1824.43|1806.63|1824.1|1806.3|23
1649932230000|2022-04-14 10:30:30|1824.43|1806.63|1824.48|1806.68|1824.48|1806.68|1824.31|1806.51|11
1649932240000|2022-04-14 10:30:40|1824.46|1806.66|1824.4|1806.6|1824.52|1806.72|1824.38|1806.58|12
1649932250000|2022-04-14 10:30:50|1824.39|1806.59|1824.46|1806.66|1824.48|1806.68|1824.38|1806.58|11
1649932260000|2022-04-14 10:31:00|1824.44|1806.64|1824.42|1806.62|1824.47|1806.67|1824.42|1806.62|13
1649932270000|2022-04-14 10:31:10|1824.43|1806.63|1824.34|1806.54|1824.43|1806.63|1824.34|1806.54|5
1649932280000|2022-04-14 10:31:20|1824.35|1806.55|1823.59|1805.79|1824.4|1806.6|1823.43|1805.63|19
1649932290000|2022-04-14 10:31:30|1823.66|1805.86|1823.32|1805.52|1823.66|1805.86|1823.27|1805.47|10
1649932300000|2022-04-14 10:31:40|1823.31|1805.51|1822.85|1805.05|1823.31|1805.51|1822.77|1804.97|10
1649932310000|2022-04-14 10:31:50|1822.84|1805.04|1822.5|1804.7|1822.84|1805.04|1822.5|1804.7|14
1649932320000|2022-04-14 10:32:00|1822.45|1804.65|1821.95|1804.15|1822.45|1804.65|1821.95|1804.15|5
1649932330000|2022-04-14 10:32:10|1821.73|1803.93|1820.34|1802.54|1821.73|1803.93|1820.33|1802.53|22
1649932340000|2022-04-14 10:32:20|1820.35|1802.55|1820.46|1802.66|1820.46|1802.66|1820.34|1802.54|9
1649932350000|2022-04-14 10:32:30|1820.51|1802.71|1820.69|1802.89|1820.71|1802.91|1820.51|1802.71|12
1649932360000|2022-04-14 10:32:40|1820.62|1802.82|1821.26|1803.46|1821.26|1803.46|1820.62|1802.82|10
1649932370000|2022-04-14 10:32:50|1821.28|1803.48|1821.45|1803.65|1821.47|1803.67|1821.28|1803.48|9
1649932380000|2022-04-14 10:33:00|1821.43|1803.63|1821.55|1803.75|1821.55|1803.75|1821.4|1803.6|12
1649932390000|2022-04-14 10:33:10|1821.6|1803.8|1822.57|1804.77|1822.57|1804.77|1821.6|1803.8|11
1649932400000|2022-04-14 10:33:20|1822.7|1804.9|1823.44|1805.64|1823.44|1805.64|1822.7|1804.9|17
1649932410000|2022-04-14 10:33:30|1823.43|1805.63|1823.4|1805.6|1823.45|1805.65|1823.38|1805.58|16
1649932420000|2022-04-14 10:33:40|1823.36|1805.56|1822.57|1804.77|1823.4|1805.6|1822.57|1804.77|13
1649932430000|2022-04-14 10:33:50|1822.44|1804.64|1821.46|1803.66|1822.45|1804.65|1821.4|1803.6|11
1649932440000|2022-04-14 10:34:00|1821.4|1803.6|1821.35|1803.55|1821.42|1803.62|1821.29|1803.49|14
1649932450000|2022-04-14 10:34:10|1821.36|1803.56|1820.53|1802.73|1821.36|1803.56|1820.53|1802.73|9
1649932460000|2022-04-14 10:34:20|1820.5|1802.7|1820.51|1802.71|1820.51|1802.71|1820.5|1802.7|8
1649932470000|2022-04-14 10:34:30|1820.5|1802.7|1819.78|1801.98|1820.5|1802.7|1819.69|1801.89|13
1649932480000|2022-04-14 10:34:40|1819.7|1801.9|1819.83|1802.03|1819.83|1802.03|1819.7|1801.9|7
1649932490000|2022-04-14 10:34:50|1819.79|1801.99|1820.42|1802.62|1820.46|1802.66|1819.79|1801.99|18
1649932500000|2022-04-14 10:35:00|1820.41|1802.61|1820.58|1802.78|1820.58|1802.78|1820.41|1802.61|7
1649932510000|2022-04-14 10:35:10|1820.67|1802.87|1820.72|1802.92|1820.79|1802.99|1820.66|1802.86|9
1649932520000|2022-04-14 10:35:20|1820.7|1802.9|1820.59|1802.79|1820.76|1802.96|1820.56|1802.76|11
1649932540000|2022-04-14 10:35:40|1820.45|1802.65|1820.4|1802.6|1820.45|1802.65|1820.4|1802.6|3
1649932550000|2022-04-14 10:35:50|1820.39|1802.59|1820.19|1802.39|1820.39|1802.59|1819.95|1802.15|9
1649932560000|2022-04-14 10:36:00|1820.15|1802.35|1819.4|1801.6|1820.15|1802.35|1819.31|1801.51|7
1649932570000|2022-04-14 10:36:10|1819.39|1801.59|1819.25|1801.45|1819.39|1801.59|1819.25|1801.45|7
1649932580000|2022-04-14 10:36:20|1819.21|1801.41|1818.71|1800.91|1819.31|1801.51|1818.55|1800.75|17
1649932590000|2022-04-14 10:36:30|1818.66|1800.86|1818.72|1800.92|1818.91|1801.11|1818.61|1800.81|15
1649932600000|2022-04-14 10:36:40|1818.84|1801.04|1818.66|1800.86|1818.89|1801.09|1818.6|1800.8|20
1649932610000|2022-04-14 10:36:50|1818.65|1800.85|1818.66|1800.86|1818.66|1800.86|1818.65|1800.85|6
1649932620000|2022-04-14 10:37:00|1818.65|1800.85|1818.43|1800.63|1818.73|1800.93|1818.15|1800.35|15
1649932630000|2022-04-14 10:37:10|1818.44|1800.64|1818.3|1800.5|1818.45|1800.65|1818.3|1800.5|11
1649932640000|2022-04-14 10:37:20|1818.07|1800.27|1817.65|1799.85|1818.07|1800.27|1817.43|1799.63|9
1649932650000|2022-04-14 10:37:30|1817.7|1799.9|1817.7|1799.9|1817.72|1799.92|1817.55|1799.75|12
1649932660000|2022-04-14 10:37:40|1817.75|1799.95|1817.38|1799.58|1817.82|1800.02|1817.38|1799.58|17
1649932670000|2022-04-14 10:37:50|1817.39|1799.59|1817.6|1799.8|1817.6|1799.8|1817.39|1799.59|9
1649932680000|2022-04-14 10:38:00|1817.59|1799.79|1817.47|1799.67|1817.59|1799.79|1817.45|1799.65|15
1649932690000|2022-04-14 10:38:10|1817.48|1799.68|1817.6|1799.8|1817.6|1799.8|1817.46|1799.66|10
1649932700000|2022-04-14 10:38:20|1817.64|1799.84|1817.65|1799.85|1817.76|1799.96|1817.58|1799.78|12
1649932710000|2022-04-14 10:38:30|1817.71|1799.91|1817.68|1799.88|1817.71|1799.91|1817.6|1799.8|8
1649932720000|2022-04-14 10:38:40|1817.62|1799.82|1818.49|1800.69|1818.5|1800.7|1817.62|1799.82|21
1649932730000|2022-04-14 10:38:50|1818.47|1800.67|1818.76|1800.96|1818.77|1800.97|1818.47|1800.67|15
1649932740000|2022-04-14 10:39:00|1818.77|1800.97|1818.87|1801.07|1818.95|1801.15|1818.77|1800.97|10
1649932750000|2022-04-14 10:39:10|1818.95|1801.15|1819.57|1801.77|1820.3|1802.5|1818.95|1801.15|19
1649932760000|2022-04-14 10:39:20|1819.58|1801.78|1819.51|1801.71|1819.62|1801.82|1819.51|1801.71|14
1649932770000|2022-04-14 10:39:30|1819.65|1801.85|1819.49|1801.69|1819.65|1801.85|1819.49|1801.69|9
1649932780000|2022-04-14 10:39:40|1819.47|1801.67|1819.44|1801.64|1819.49|1801.69|1819.4|1801.6|14
1649932790000|2022-04-14 10:39:50|1819.45|1801.65|1819.45|1801.65|1819.45|1801.65|1819.45|1801.65|1
1649932800000|2022-04-14 10:40:00|1819.42|1801.62|1819.42|1801.62|1819.42|1801.62|1819.4|1801.6|3
1649932810000|2022-04-14 10:40:10|1819.41|1801.61|1818.96|1801.16|1819.41|1801.61|1818.96|1801.16|2
1649932820000|2022-04-14 10:40:20|1818.84|1801.04|1818.73|1800.93|1818.84|1801.04|1818.73|1800.93|6
1649932830000|2022-04-14 10:40:30|1818.68|1800.88|1818.55|1800.75|1818.68|1800.88|1818.48|1800.68|12
1649932840000|2022-04-14 10:40:40|1818.53|1800.73|1818.67|1800.87|1818.69|1800.89|1818.39|1800.59|12
1649932850000|2022-04-14 10:40:50|1818.68|1800.88|1818.79|1800.99|1818.79|1800.99|1818.62|1800.82|10
1649932860000|2022-04-14 10:41:00|1818.84|1801.04|1818.88|1801.08|1819.05|1801.25|1818.84|1801.04|10
1649932870000|2022-04-14 10:41:10|1818.87|1801.07|1818.9|1801.1|1818.94|1801.14|1818.84|1801.04|10
1649932880000|2022-04-14 10:41:20|1818.82|1801.02|1819.65|1801.85|1819.82|1802.02|1818.82|1801.02|21
1649932890000|2022-04-14 10:41:30|1819.63|1801.83|1819.62|1801.82|1819.8|1802|1819.5|1801.7|14
1649932900000|2022-04-14 10:41:40|1819.53|1801.73|1819.63|1801.83|1819.64|1801.84|1819.53|1801.73|7
1649932910000|2022-04-14 10:41:50|1819.64|1801.84|1820.37|1802.57|1820.39|1802.59|1819.64|1801.84|18
1649932920000|2022-04-14 10:42:00|1820.38|1802.58|1820.95|1803.15|1821.09|1803.29|1820.34|1802.54|13
1649932930000|2022-04-14 10:42:10|1820.94|1803.14|1820.99|1803.19|1821.06|1803.26|1820.92|1803.12|7
1649932940000|2022-04-14 10:42:20|1820.97|1803.17|1820.94|1803.14|1821|1803.2|1820.89|1803.09|7
1649932950000|2022-04-14 10:42:30|1820.96|1803.16|1820.65|1802.85|1820.97|1803.17|1820.64|1802.84|10
1649932960000|2022-04-14 10:42:40|1820.67|1802.87|1820.46|1802.66|1820.69|1802.89|1820.43|1802.63|12
1649932970000|2022-04-14 10:42:50|1820.45|1802.65|1820.32|1802.52|1820.45|1802.65|1820.26|1802.46|21
1649932980000|2022-04-14 10:43:00|1820.34|1802.54|1820.27|1802.47|1820.4|1802.6|1820.27|1802.47|7
1649932990000|2022-04-14 10:43:10|1820.31|1802.51|1819.71|1801.91|1820.33|1802.53|1819.55|1801.75|17
1649933000000|2022-04-14 10:43:20|1819.65|1801.85|1819.65|1801.85|1819.65|1801.85|1819.61|1801.81|5
1649933010000|2022-04-14 10:43:30|1819.61|1801.81|1819.49|1801.69|1819.65|1801.85|1819.49|1801.69|15
1649933020000|2022-04-14 10:43:40|1819.5|1801.7|1819.4|1801.6|1819.5|1801.7|1819.4|1801.6|5
1649933030000|2022-04-14 10:43:50|1819.46|1801.66|1819.46|1801.66|1819.46|1801.66|1819.41|1801.61|9
1649933040000|2022-04-14 10:44:00|1819.44|1801.64|1819.65|1801.85|1819.65|1801.85|1819.36|1801.56|15
1649933050000|2022-04-14 10:44:10|1819.58|1801.78|1819.47|1801.67|1819.63|1801.83|1819.46|1801.66|16
1649933060000|2022-04-14 10:44:20|1819.48|1801.68|1819.61|1801.81|1819.65|1801.85|1819.46|1801.66|19
1649933070000|2022-04-14 10:44:30|1819.49|1801.69|1819.58|1801.78|1819.58|1801.78|1819.49|1801.69|6
1649933080000|2022-04-14 10:44:40|1819.65|1801.85|1819.7|1801.9|1819.7|1801.9|1819.64|1801.84|7
1649933090000|2022-04-14 10:44:50|1819.54|1801.74|1820.02|1802.22|1820.02|1802.22|1819.54|1801.74|6
1649933100000|2022-04-14 10:45:00|1820.05|1802.25|1819.65|1801.85|1820.05|1802.25|1819.64|1801.84|13
1649933110000|2022-04-14 10:45:10|1819.67|1801.87|1819.8|1802|1820.01|1802.21|1819.61|1801.81|17
1649933120000|2022-04-14 10:45:20|1819.69|1801.89|1819.21|1801.41|1819.71|1801.91|1819.2|1801.4|16
1649933130000|2022-04-14 10:45:30|1819.34|1801.54|1819.2|1801.4|1819.34|1801.54|1819.2|1801.4|4
1649933140000|2022-04-14 10:45:40|1819.4|1801.6|1819.3|1801.5|1819.4|1801.6|1819.2|1801.4|12
1649933150000|2022-04-14 10:45:50|1819.29|1801.49|1818.37|1800.57|1819.41|1801.61|1818.37|1800.57|15
1649933160000|2022-04-14 10:46:00|1818.44|1800.64|1816.79|1798.99|1818.44|1800.64|1816.59|1798.79|29
1649933170000|2022-04-14 10:46:10|1816.72|1798.92|1816.36|1798.56|1816.85|1799.05|1816.33|1798.53|22
1649933180000|2022-04-14 10:46:20|1816.35|1798.55|1815.74|1797.94|1816.35|1798.55|1815.44|1797.64|16
1649933190000|2022-04-14 10:46:30|1815.63|1797.83|1816.47|1798.67|1816.53|1798.73|1815.52|1797.72|12
1649933200000|2022-04-14 10:46:40|1816.54|1798.74|1816.75|1798.95|1816.99|1799.19|1816.54|1798.74|22
1649933210000|2022-04-14 10:46:50|1816.69|1798.89|1817.32|1799.52|1817.32|1799.52|1816.5|1798.7|17
1649933220000|2022-04-14 10:47:00|1817.42|1799.62|1817.53|1799.73|1817.55|1799.75|1817.42|1799.62|6
1649933230000|2022-04-14 10:47:10|1817.58|1799.78|1817.53|1799.73|1818|1800.2|1817.53|1799.73|23
1649933240000|2022-04-14 10:47:20|1817.58|1799.78|1817.74|1799.94|1817.8|1800|1817.56|1799.76|19
1649933250000|2022-04-14 10:47:30|1817.7|1799.9|1817.37|1799.57|1817.7|1799.9|1817.37|1799.57|16
1649933260000|2022-04-14 10:47:40|1817.38|1799.58|1816.82|1799.02|1817.4|1799.6|1816.81|1799.01|15
1649933270000|2022-04-14 10:47:50|1816.81|1799.01|1816.41|1798.61|1816.85|1799.05|1816.28|1798.48|18
1649933280000|2022-04-14 10:48:00|1816.38|1798.58|1816.48|1798.68|1816.5|1798.7|1816.31|1798.51|15
1649933290000|2022-04-14 10:48:10|1816.64|1798.84|1815.79|1797.99|1816.65|1798.85|1815.77|1797.97|22
1649933300000|2022-04-14 10:48:20|1815.73|1797.93|1815.72|1797.92|1815.73|1797.93|1815.71|1797.91|8
1649933310000|2022-04-14 10:48:30|1815.71|1797.91|1815.8|1798|1815.83|1798.03|1815.71|1797.91|9
1649933320000|2022-04-14 10:48:40|1815.79|1797.99|1815.76|1797.96|1815.79|1797.99|1815.69|1797.89|9
1649933330000|2022-04-14 10:48:50|1815.77|1797.97|1815.79|1797.99|1815.99|1798.19|1815.76|1797.96|15
1649933340000|2022-04-14 10:49:00|1815.76|1797.96|1815.67|1797.87|1815.76|1797.96|1815.53|1797.73|8
1649933350000|2022-04-14 10:49:10|1815.68|1797.88|1816.34|1798.54|1816.36|1798.56|1815.68|1797.88|20
1649933360000|2022-04-14 10:49:20|1816.35|1798.55|1816.37|1798.57|1816.41|1798.61|1816.31|1798.51|12
1649933370000|2022-04-14 10:49:30|1816.36|1798.56|1815.71|1797.91|1816.44|1798.64|1815.71|1797.91|17
1649933380000|2022-04-14 10:49:40|1815.7|1797.9|1815.61|1797.81|1815.7|1797.9|1815.51|1797.71|8
1649933390000|2022-04-14 10:49:50|1815.6|1797.8|1814.43|1796.63|1815.64|1797.84|1814.43|1796.63|16
1649933400000|2022-04-14 10:50:00|1814.46|1796.66|1813.79|1795.99|1814.96|1797.16|1813.77|1795.97|21
1649933420000|2022-04-14 10:50:20|1813.6|1795.8|1812.64|1794.84|1813.85|1796.05|1812.2|1794.4|13
1649933430000|2022-04-14 10:50:30|1812.4|1794.6|1813.65|1795.85|1813.65|1795.85|1812.4|1794.6|27
1649933440000|2022-04-14 10:50:40|1813.67|1795.87|1813.41|1795.61|1813.73|1795.93|1813.41|1795.61|13
1649933450000|2022-04-14 10:50:50|1813.4|1795.6|1813.48|1795.68|1813.53|1795.73|1813.4|1795.6|9
1649933460000|2022-04-14 10:51:00|1813.52|1795.72|1815.27|1797.47|1815.27|1797.47|1813.52|1795.72|24
1649933470000|2022-04-14 10:51:10|1815.26|1797.46|1816.43|1798.63|1816.43|1798.63|1815.18|1797.38|24
1649933480000|2022-04-14 10:51:20|1816.44|1798.64|1816.98|1799.18|1817.06|1799.26|1816.44|1798.64|17
1649933490000|2022-04-14 10:51:30|1816.95|1799.15|1816.54|1798.74|1816.95|1799.15|1816.54|1798.74|9
1649933500000|2022-04-14 10:51:40|1816.55|1798.75|1816.16|1798.36|1816.56|1798.76|1815.94|1798.14|21
1649933510000|2022-04-14 10:51:50|1816.14|1798.34|1815.87|1798.07|1816.14|1798.34|1815.87|1798.07|13
1649933520000|2022-04-14 10:52:00|1815.86|1798.06|1815.69|1797.89|1815.93|1798.13|1815.69|1797.89|11
1649933530000|2022-04-14 10:52:10|1815.68|1797.88|1815.54|1797.74|1815.68|1797.88|1815.54|1797.74|9
1649933540000|2022-04-14 10:52:20|1815.35|1797.55|1814.06|1796.26|1815.35|1797.55|1814.06|1796.26|24
1649933550000|2022-04-14 10:52:30|1814.04|1796.24|1813.75|1795.95|1814.04|1796.24|1813.73|1795.93|13
1649933560000|2022-04-14 10:52:40|1813.76|1795.96|1813.72|1795.92|1813.8|1796|1813.46|1795.66|18
1649933570000|2022-04-14 10:52:50|1813.61|1795.81|1813.78|1795.98|1813.78|1795.98|1813.61|1795.81|9
1649933580000|2022-04-14 10:53:00|1813.77|1795.97|1813.8|1796|1813.85|1796.05|1813.65|1795.85|14
1649933590000|2022-04-14 10:53:10|1813.79|1795.99|1814.36|1796.56|1814.37|1796.57|1813.79|1795.99|13
1649933600000|2022-04-14 10:53:20|1814.63|1796.83|1814.41|1796.61|1814.63|1796.83|1814.39|1796.59|15
1649933610000|2022-04-14 10:53:30|1814.42|1796.62|1814.47|1796.67|1814.56|1796.76|1814.42|1796.62|8
1649933620000|2022-04-14 10:53:40|1814.5|1796.7|1813.72|1795.92|1814.52|1796.72|1813.53|1795.73|20
1649933630000|2022-04-14 10:53:50|1813.71|1795.91|1813.89|1796.09|1813.89|1796.09|1813.69|1795.89|5
1649933640000|2022-04-14 10:54:00|1813.87|1796.07|1813.72|1795.92|1813.87|1796.07|1813.55|1795.75|19
1649933650000|2022-04-14 10:54:10|1813.73|1795.93|1813.73|1795.93|1813.73|1795.93|1813.72|1795.92|3
1649933660000|2022-04-14 10:54:20|1813.72|1795.92|1813.72|1795.92|1813.72|1795.92|1813.67|1795.87|3
1649933670000|2022-04-14 10:54:30|1813.71|1795.91|1813.72|1795.92|1813.72|1795.92|1813.61|1795.81|4
1649933680000|2022-04-14 10:54:40|1813.97|1796.17|1813.95|1796.15|1814.05|1796.25|1813.47|1795.67|13
1649933690000|2022-04-14 10:54:50|1813.62|1795.82|1813.62|1795.82|1813.62|1795.82|1813.62|1795.82|1
1649933720000|2022-04-14 10:55:20|1813.61|1795.81|1813.61|1795.81|1813.61|1795.81|1813.61|1795.81|1
1649933730000|2022-04-14 10:55:30|1813.62|1795.82|1813.62|1795.82|1813.62|1795.82|1813.62|1795.82|1
1649933740000|2022-04-14 10:55:40|1813.46|1795.66|1813.55|1795.75|1813.61|1795.81|1813.4|1795.6|6
1649933750000|2022-04-14 10:55:50|1813.6|1795.8|1813.5|1795.7|1813.6|1795.8|1813.4|1795.6|10
1649933760000|2022-04-14 10:56:00|1813.46|1795.66|1813.61|1795.81|1813.61|1795.81|1813.35|1795.55|11
1649933770000|2022-04-14 10:56:10|1813.56|1795.76|1813.65|1795.85|1813.65|1795.85|1813.51|1795.71|14
1649933780000|2022-04-14 10:56:20|1813.7|1795.9|1814|1796.2|1814.12|1796.32|1813.51|1795.71|18
1649933790000|2022-04-14 10:56:30|1813.81|1796.01|1815.4|1797.6|1815.4|1797.6|1813.81|1796.01|13
1649933800000|2022-04-14 10:56:40|1815.46|1797.66|1815.6|1797.8|1815.6|1797.8|1815.4|1797.6|5
1649933810000|2022-04-14 10:56:50|1815.65|1797.85|1815.6|1797.8|1815.65|1797.85|1815.4|1797.6|20
1649933820000|2022-04-14 10:57:00|1815.4|1797.6|1815.4|1797.6|1815.6|1797.8|1815.4|1797.6|12
1649933830000|2022-04-14 10:57:10|1815.8|1798|1815.5|1797.7|1815.8|1798|1815.4|1797.6|10
1649933840000|2022-04-14 10:57:20|1815.55|1797.75|1815.5|1797.7|1815.55|1797.75|1815.5|1797.7|2
1649933860000|2022-04-14 10:57:40|1815.55|1797.75|1814.83|1797.03|1815.59|1797.79|1814.83|1797.03|8
1649933870000|2022-04-14 10:57:50|1814.88|1797.08|1814.88|1797.08|1814.88|1797.08|1814.88|1797.08|1
1649933880000|2022-04-14 10:58:00|1814.83|1797.03|1814.83|1797.03|1814.83|1797.03|1814.83|1797.03|1
1649933890000|2022-04-14 10:58:10|1814.68|1796.88|1814.25|1796.45|1814.68|1796.88|1814.25|1796.45|4
1649933900000|2022-04-14 10:58:20|1814.15|1796.35|1813.6|1795.8|1814.15|1796.35|1813.58|1795.78|10
1649933910000|2022-04-14 10:58:30|1813.61|1795.81|1813.69|1795.89|1813.77|1795.97|1813.61|1795.81|9
1649933920000|2022-04-14 10:58:40|1813.68|1795.88|1813.48|1795.68|1813.68|1795.88|1813.4|1795.6|17
1649933930000|2022-04-14 10:58:50|1813.53|1795.73|1813.57|1795.77|1813.59|1795.79|1813.46|1795.66|10
1649933940000|2022-04-14 10:59:00|1813.46|1795.66|1813.53|1795.73|1813.63|1795.83|1813.46|1795.66|15
1649933950000|2022-04-14 10:59:10|1813.54|1795.74|1813.45|1795.65|1813.55|1795.75|1813.45|1795.65|7
1649933980000|2022-04-14 10:59:40|1813.4|1795.6|1813.45|1795.65|1813.45|1795.65|1813.4|1795.6|2
1649934010000|2022-04-14 11:00:10|1813.31|1795.51|1813.76|1795.96|1813.8|1796|1813.31|1795.51|9
1649934020000|2022-04-14 11:00:20|1813.57|1795.77|1813.42|1795.62|1813.57|1795.77|1813.42|1795.62|6
1649934030000|2022-04-14 11:00:30|1813.62|1795.82|1813.68|1795.88|1814|1796.2|1813.44|1795.64|16
1649934040000|2022-04-14 11:00:40|1813.67|1795.87|1813.92|1796.12|1814|1796.2|1813.65|1795.85|16
1649934050000|2022-04-14 11:00:50|1813.67|1795.87|1814.5|1796.7|1814.5|1796.7|1813.67|1795.87|12
1649934060000|2022-04-14 11:01:00|1814.4|1796.6|1814.51|1796.71|1814.55|1796.75|1814.4|1796.6|12
1649934070000|2022-04-14 11:01:10|1814.5|1796.7|1814.5|1796.7|1814.5|1796.7|1814.4|1796.6|4
1649934080000|2022-04-14 11:01:20|1814.55|1796.75|1814.5|1796.7|1814.55|1796.75|1814.4|1796.6|13
1649934090000|2022-04-14 11:01:30|1814.51|1796.71|1814.7|1796.9|1814.83|1797.03|1814.51|1796.71|17
1649934100000|2022-04-14 11:01:40|1814.83|1797.03|1814.62|1796.82|1814.97|1797.17|1814.6|1796.8|18
1649934110000|2022-04-14 11:01:50|1814.66|1796.86|1814.75|1796.95|1814.75|1796.95|1814.59|1796.79|20
1649934120000|2022-04-14 11:02:00|1814.74|1796.94|1814.55|1796.75|1814.74|1796.94|1814.55|1796.75|5
1649934140000|2022-04-14 11:02:20|1814.4|1796.6|1814.64|1796.84|1814.64|1796.84|1814.4|1796.6|6
1649934150000|2022-04-14 11:02:30|1814.63|1796.83|1814.9|1797.1|1814.95|1797.15|1814.63|1796.83|9
1649934160000|2022-04-14 11:02:40|1814.89|1797.09|1815.4|1797.6|1815.42|1797.62|1814.89|1797.09|12
1649934170000|2022-04-14 11:02:50|1815.41|1797.61|1815.43|1797.63|1815.57|1797.77|1815.4|1797.6|16
1649934180000|2022-04-14 11:03:00|1815.46|1797.66|1815.51|1797.71|1815.57|1797.77|1815.41|1797.61|12
1649934190000|2022-04-14 11:03:10|1815.42|1797.62|1815.42|1797.62|1815.5|1797.7|1815.42|1797.62|4
1649934200000|2022-04-14 11:03:20|1815.45|1797.65|1815.42|1797.62|1815.45|1797.65|1815.41|1797.61|8
1649934210000|2022-04-14 11:03:30|1815.51|1797.71|1813.9|1796.1|1815.51|1797.71|1813.9|1796.1|21
1649934220000|2022-04-14 11:03:40|1813.84|1796.04|1813.59|1795.79|1813.84|1796.04|1813.44|1795.64|14
1649934230000|2022-04-14 11:03:50|1813.65|1795.85|1813.43|1795.63|1813.73|1795.93|1813.43|1795.63|11
1649934240000|2022-04-14 11:04:00|1813.45|1795.65|1813.95|1796.15|1813.95|1796.15|1813.43|1795.63|9
1649934250000|2022-04-14 11:04:10|1813.99|1796.19|1814.39|1796.59|1814.4|1796.6|1813.99|1796.19|9
1649934260000|2022-04-14 11:04:20|1814.4|1796.6|1814.6|1796.8|1814.6|1796.8|1814.38|1796.58|9
1649934270000|2022-04-14 11:04:30|1814.65|1796.85|1815.3|1797.5|1815.3|1797.5|1814.65|1796.85|12
1649934280000|2022-04-14 11:04:40|1815.29|1797.49|1815.38|1797.58|1815.39|1797.59|1815.11|1797.31|18
1649934290000|2022-04-14 11:04:50|1815.37|1797.57|1815.4|1797.6|1815.4|1797.6|1815.33|1797.53|10
1649934300000|2022-04-14 11:05:00|1815.45|1797.65|1815.51|1797.71|1815.57|1797.77|1815.45|1797.65|6
1649934310000|2022-04-14 11:05:10|1815.39|1797.59|1815.51|1797.71|1815.51|1797.71|1815.39|1797.59|12
1649934320000|2022-04-14 11:05:20|1815.49|1797.69|1816.61|1798.81|1816.61|1798.81|1815.44|1797.64|15
1649934330000|2022-04-14 11:05:30|1816.55|1798.75|1817.3|1799.5|1817.3|1799.5|1816.55|1798.75|5
1649934340000|2022-04-14 11:05:40|1817.35|1799.55|1817.35|1799.55|1817.35|1799.55|1817.35|1799.55|1
1649934350000|2022-04-14 11:05:50|1816.88|1799.08|1816.95|1799.15|1816.95|1799.15|1816.88|1799.08|2
1649934360000|2022-04-14 11:06:00|1817.15|1799.35|1816.47|1798.67|1817.15|1799.35|1816.47|1798.67|5
1649934370000|2022-04-14 11:06:10|1816.34|1798.54|1816.01|1798.21|1816.34|1798.54|1815.69|1797.89|8
1649934380000|2022-04-14 11:06:20|1815.71|1797.91|1816.05|1798.25|1816.08|1798.28|1815.68|1797.88|10
1649934390000|2022-04-14 11:06:30|1815.98|1798.18|1815.77|1797.97|1816.3|1798.5|1815.52|1797.72|10
1649934400000|2022-04-14 11:06:40|1815.9|1798.1|1816.4|1798.6|1816.4|1798.6|1815.71|1797.91|8
1649934410000|2022-04-14 11:06:50|1816.33|1798.53|1816.44|1798.64|1816.44|1798.64|1816.33|1798.53|6
1649934420000|2022-04-14 11:07:00|1816.43|1798.63|1816.45|1798.65|1816.45|1798.65|1816.36|1798.56|9
1649934430000|2022-04-14 11:07:10|1816.5|1798.7|1816.47|1798.67|1816.52|1798.72|1816.39|1798.59|10
1649934440000|2022-04-14 11:07:20|1816.44|1798.64|1816.46|1798.66|1816.47|1798.67|1816.39|1798.59|16
1649934450000|2022-04-14 11:07:30|1816.44|1798.64|1816.65|1798.85|1816.65|1798.85|1816.41|1798.61|14
1649934460000|2022-04-14 11:07:40|1816.59|1798.79|1815.6|1797.8|1816.61|1798.81|1815.6|1797.8|13
1649934470000|2022-04-14 11:07:50|1815.57|1797.77|1815.56|1797.76|1815.59|1797.79|1815.39|1797.59|8
1649934480000|2022-04-14 11:08:00|1815.51|1797.71|1815.08|1797.28|1815.53|1797.73|1815.08|1797.28|15
1649934490000|2022-04-14 11:08:10|1815.2|1797.4|1815.05|1797.25|1815.25|1797.45|1815.03|1797.23|10
1649934500000|2022-04-14 11:08:20|1814.88|1797.08|1814.1|1796.3|1814.93|1797.13|1814.1|1796.3|8
1649934510000|2022-04-14 11:08:30|1814.2|1796.4|1813.86|1796.06|1814.2|1796.4|1813.82|1796.02|20
1649934520000|2022-04-14 11:08:40|1813.84|1796.04|1813.85|1796.05|1813.89|1796.09|1813.81|1796.01|14
1649934530000|2022-04-14 11:08:50|1813.82|1796.02|1813.83|1796.03|1813.99|1796.19|1813.81|1796.01|15
1649934540000|2022-04-14 11:09:00|1813.84|1796.04|1813.97|1796.17|1814.04|1796.24|1813.74|1795.94|12
1649934550000|2022-04-14 11:09:10|1813.95|1796.15|1813.64|1795.84|1813.95|1796.15|1813.64|1795.84|15
1649934560000|2022-04-14 11:09:20|1813.71|1795.91|1813.8|1796|1813.95|1796.15|1813.66|1795.86|21
1649934570000|2022-04-14 11:09:30|1813.82|1796.02|1814.07|1796.27|1814.08|1796.28|1813.82|1796.02|17
1649934580000|2022-04-14 11:09:40|1814.05|1796.25|1814.07|1796.27|1814.09|1796.29|1813.75|1795.95|20
1649934590000|2022-04-14 11:09:50|1814.04|1796.24|1813.86|1796.06|1814.04|1796.24|1813.86|1796.06|10
1649934600000|2022-04-14 11:10:00|1813.84|1796.04|1814.01|1796.21|1814.03|1796.23|1813.84|1796.04|8
1649934610000|2022-04-14 11:10:10|1813.95|1796.15|1813.95|1796.15|1813.95|1796.15|1813.89|1796.09|10
1649934620000|2022-04-14 11:10:20|1813.99|1796.19|1814.05|1796.25|1814.07|1796.27|1813.89|1796.09|15
1649934630000|2022-04-14 11:10:30|1813.92|1796.12|1813.49|1795.69|1813.93|1796.13|1813.49|1795.69|10
1649934640000|2022-04-14 11:10:40|1813.48|1795.68|1813.46|1795.66|1813.51|1795.71|1813.45|1795.65|9
1649934650000|2022-04-14 11:10:50|1813.45|1795.65|1813.55|1795.75|1813.68|1795.88|1813.45|1795.65|6
1649934660000|2022-04-14 11:11:00|1813.6|1795.8|1813.58|1795.78|1813.6|1795.8|1813.56|1795.76|9
1649934670000|2022-04-14 11:11:10|1813.57|1795.77|1813.55|1795.75|1813.57|1795.77|1813.5|1795.7|7
1649934680000|2022-04-14 11:11:20|1813.61|1795.81|1815.07|1797.27|1815.07|1797.27|1813.55|1795.75|20
1649934690000|2022-04-14 11:11:30|1815.08|1797.28|1815.56|1797.76|1815.56|1797.76|1815.08|1797.28|18
1649934700000|2022-04-14 11:11:40|1815.62|1797.82|1816.4|1798.6|1816.4|1798.6|1815.62|1797.82|6
1649934710000|2022-04-14 11:11:50|1816.33|1798.53|1816.42|1798.62|1816.42|1798.62|1816.33|1798.53|2
1649934720000|2022-04-14 11:12:00|1816.44|1798.64|1816.44|1798.64|1816.44|1798.64|1816.44|1798.64|1
1649934730000|2022-04-14 11:12:10|1816.24|1798.44|1816.55|1798.75|1817.52|1799.72|1816.24|1798.44|15
1649934740000|2022-04-14 11:12:20|1816.63|1798.83|1816.52|1798.72|1816.63|1798.83|1816.52|1798.72|3
1649934750000|2022-04-14 11:12:30|1816.49|1798.69|1816.08|1798.28|1816.52|1798.72|1815.87|1798.07|17
1649934760000|2022-04-14 11:12:40|1816.12|1798.32|1816.28|1798.48|1816.29|1798.49|1816.01|1798.21|15
1649934770000|2022-04-14 11:12:50|1816.27|1798.47|1816.03|1798.23|1816.38|1798.58|1816.03|1798.23|19
1649934780000|2022-04-14 11:13:00|1815.96|1798.16|1816.25|1798.45|1816.28|1798.48|1815.9|1798.1|18
1649934790000|2022-04-14 11:13:10|1816.27|1798.47|1816.43|1798.63|1816.43|1798.63|1816.27|1798.47|4
1649934800000|2022-04-14 11:13:20|1816.45|1798.65|1816.45|1798.65|1816.45|1798.65|1816.45|1798.65|1
1649934810000|2022-04-14 11:13:30|1816.48|1798.68|1816.5|1798.7|1816.5|1798.7|1816.48|1798.68|2
1649934820000|2022-04-14 11:13:40|1816.55|1798.75|1816.53|1798.73|1816.55|1798.75|1816.48|1798.68|6
1649934830000|2022-04-14 11:13:50|1816.52|1798.72|1816.47|1798.67|1816.52|1798.72|1816.44|1798.64|3
1649934840000|2022-04-14 11:14:00|1816.44|1798.64|1816.43|1798.63|1816.5|1798.7|1816.43|1798.63|5
1649934850000|2022-04-14 11:14:10|1816.31|1798.51|1815.7|1797.9|1816.31|1798.51|1815.7|1797.9|9
1649934860000|2022-04-14 11:14:20|1816.2|1798.4|1815.16|1797.36|1816.2|1798.4|1814.77|1796.97|25
1649934870000|2022-04-14 11:14:30|1815.17|1797.37|1815.67|1797.87|1815.67|1797.87|1815.17|1797.37|14
1649934880000|2022-04-14 11:14:40|1815.47|1797.67|1815.88|1798.08|1815.88|1798.08|1815.44|1797.64|16
1649934890000|2022-04-14 11:14:50|1816.06|1798.26|1816.34|1798.54|1816.43|1798.63|1816.06|1798.26|20
1649934900000|2022-04-14 11:15:00|1816.35|1798.55|1816.01|1798.21|1816.52|1798.72|1815.95|1798.15|16
1649934910000|2022-04-14 11:15:10|1815.79|1797.99|1815.93|1798.13|1815.93|1798.13|1815.68|1797.88|17
1649934920000|2022-04-14 11:15:20|1815.91|1798.11|1815.97|1798.17|1815.99|1798.19|1815.91|1798.11|16
1649934930000|2022-04-14 11:15:30|1815.98|1798.18|1816.4|1798.6|1816.44|1798.64|1815.94|1798.14|18
1649934940000|2022-04-14 11:15:40|1817.22|1799.42|1817.75|1799.95|1817.85|1800.05|1817.2|1799.4|11
1649934950000|2022-04-14 11:15:50|1817.7|1799.9|1817.45|1799.65|1817.7|1799.9|1817.41|1799.61|8
1649934960000|2022-04-14 11:16:00|1817.42|1799.62|1817.21|1799.41|1817.45|1799.65|1817.21|1799.41|6
1649934970000|2022-04-14 11:16:10|1817.18|1799.38|1816.92|1799.12|1817.26|1799.46|1816.9|1799.1|6
1649934980000|2022-04-14 11:16:20|1816.77|1798.97|1815.98|1798.18|1816.91|1799.11|1815.94|1798.14|19
1649934990000|2022-04-14 11:16:30|1815.93|1798.13|1816.26|1798.46|1816.28|1798.48|1815.93|1798.13|9
1649935000000|2022-04-14 11:16:40|1816.27|1798.47|1816.28|1798.48|1816.37|1798.57|1816.05|1798.25|19
1649935010000|2022-04-14 11:16:50|1816.12|1798.32|1815.4|1797.6|1816.12|1798.32|1815.4|1797.6|15
1649935020000|2022-04-14 11:17:00|1815.39|1797.59|1814.45|1796.65|1815.45|1797.65|1814.42|1796.62|22
1649935030000|2022-04-14 11:17:10|1814.27|1796.47|1814.32|1796.52|1814.38|1796.58|1814.27|1796.47|10
1649935040000|2022-04-14 11:17:20|1814.31|1796.51|1814.29|1796.49|1814.38|1796.58|1814.11|1796.31|18
1649935050000|2022-04-14 11:17:30|1814.3|1796.5|1814.17|1796.37|1814.31|1796.51|1814.17|1796.37|13
1649935060000|2022-04-14 11:17:40|1814.18|1796.38|1814.01|1796.21|1814.2|1796.4|1813.22|1795.42|26
1649935070000|2022-04-14 11:17:50|1814.36|1796.56|1814.39|1796.59|1814.4|1796.6|1814.3|1796.5|10
1649935080000|2022-04-14 11:18:00|1814.38|1796.58|1814.35|1796.55|1814.5|1796.7|1814.35|1796.55|15
1649935090000|2022-04-14 11:18:10|1814.39|1796.59|1814.16|1796.36|1814.39|1796.59|1814|1796.2|24
1649935100000|2022-04-14 11:18:20|1814.15|1796.35|1814.14|1796.34|1814.2|1796.4|1814.05|1796.25|12
1649935110000|2022-04-14 11:18:30|1814.12|1796.32|1814.11|1796.31|1814.17|1796.37|1814.1|1796.3|16
1649935120000|2022-04-14 11:18:40|1814.1|1796.3|1814.11|1796.31|1814.14|1796.34|1814.09|1796.29|11
1649935130000|2022-04-14 11:18:50|1814.1|1796.3|1814.11|1796.31|1814.14|1796.34|1814.08|1796.28|12
1649935140000|2022-04-14 11:19:00|1814.13|1796.33|1814.06|1796.26|1814.18|1796.38|1814.06|1796.26|8
1649935150000|2022-04-14 11:19:10|1813.72|1795.92|1813.42|1795.62|1813.74|1795.94|1813.42|1795.62|7
1649935160000|2022-04-14 11:19:20|1813.41|1795.61|1813.41|1795.61|1813.41|1795.61|1813.36|1795.56|3
1649935170000|2022-04-14 11:19:30|1813.36|1795.56|1813.37|1795.57|1813.46|1795.66|1813.36|1795.56|7
1649935180000|2022-04-14 11:19:40|1813.36|1795.56|1813.7|1795.9|1813.77|1795.97|1813.36|1795.56|9
1649935190000|2022-04-14 11:19:50|1813.77|1795.97|1813.9|1796.1|1814.24|1796.44|1813.77|1795.97|6
1649935200000|2022-04-14 11:20:00|1814.29|1796.49|1814.2|1796.4|1814.4|1796.6|1814.05|1796.25|9
1649935210000|2022-04-14 11:20:10|1814|1796.2|1813.35|1795.55|1814|1796.2|1813.33|1795.53|8
1649935220000|2022-04-14 11:20:20|1813.33|1795.53|1812.35|1794.55|1813.33|1795.53|1812.35|1794.55|20
1649935230000|2022-04-14 11:20:30|1812.34|1794.54|1812.3|1794.5|1812.39|1794.59|1812.23|1794.43|17
1649935240000|2022-04-14 11:20:40|1812.31|1794.51|1812.38|1794.58|1812.39|1794.59|1812.3|1794.5|7
1649935250000|2022-04-14 11:20:50|1812.35|1794.55|1812.35|1794.55|1812.38|1794.58|1812.16|1794.36|14
1649935260000|2022-04-14 11:21:00|1812.34|1794.54|1812.44|1794.64|1812.47|1794.67|1812.28|1794.48|10
1649935270000|2022-04-14 11:21:10|1812.35|1794.55|1812.24|1794.44|1812.35|1794.55|1812.1|1794.3|13
1649935280000|2022-04-14 11:21:20|1812.4|1794.6|1812.41|1794.61|1812.44|1794.64|1812.4|1794.6|9
1649935290000|2022-04-14 11:21:30|1812.43|1794.63|1812.47|1794.67|1812.51|1794.71|1812.42|1794.62|7
1649935300000|2022-04-14 11:21:40|1812.48|1794.68|1812.38|1794.58|1812.49|1794.69|1812.17|1794.37|16
1649935310000|2022-04-14 11:21:50|1812.37|1794.57|1812.38|1794.58|1812.38|1794.58|1812.33|1794.53|9
1649935320000|2022-04-14 11:22:00|1812.4|1794.6|1812.45|1794.65|1812.45|1794.65|1812.4|1794.6|3
1649935330000|2022-04-14 11:22:10|1812.5|1794.7|1812.9|1795.1|1812.93|1795.13|1812.45|1794.65|16
1649935340000|2022-04-14 11:22:20|1812.91|1795.11|1813.41|1795.61|1813.42|1795.62|1812.86|1795.06|24
1649935350000|2022-04-14 11:22:30|1813.42|1795.62|1813.51|1795.71|1813.58|1795.78|1813.42|1795.62|18
1649935370000|2022-04-14 11:22:50|1813.52|1795.72|1813.62|1795.82|1813.62|1795.82|1813.47|1795.67|7
1649935380000|2022-04-14 11:23:00|1813.6|1795.8|1813.53|1795.73|1813.63|1795.83|1813.5|1795.7|14
1649935390000|2022-04-14 11:23:10|1813.52|1795.72|1813.1|1795.3|1813.58|1795.78|1813.09|1795.29|15
1649935400000|2022-04-14 11:23:20|1813.12|1795.32|1812.6|1794.8|1813.12|1795.32|1812.46|1794.66|9
1649935410000|2022-04-14 11:23:30|1812.53|1794.73|1814.52|1796.72|1814.52|1796.72|1812.53|1794.73|19
1649935420000|2022-04-14 11:23:40|1814.4|1796.6|1814.4|1796.6|1814.52|1796.72|1814.21|1796.41|5
1649935430000|2022-04-14 11:23:50|1814.35|1796.55|1814.4|1796.6|1814.4|1796.6|1814.35|1796.55|2
1649935450000|2022-04-14 11:24:10|1814.47|1796.67|1814.4|1796.6|1814.48|1796.68|1814.4|1796.6|3
1649935460000|2022-04-14 11:24:20|1814.31|1796.51|1814.4|1796.6|1814.63|1796.83|1814.31|1796.51|11
1649935470000|2022-04-14 11:24:30|1814.42|1796.62|1814.25|1796.45|1814.47|1796.67|1814.25|1796.45|5
1649935480000|2022-04-14 11:24:40|1814.21|1796.41|1814.75|1796.95|1815.45|1797.65|1814.21|1796.41|13
1649935490000|2022-04-14 11:24:50|1814.8|1797|1814.75|1796.95|1814.8|1797|1814.75|1796.95|2
1649935500000|2022-04-14 11:25:00|1814.3|1796.5|1814.47|1796.67|1814.47|1796.67|1814.3|1796.5|3
1649935510000|2022-04-14 11:25:10|1814.45|1796.65|1814.47|1796.67|1814.47|1796.67|1814.39|1796.59|3
1649935520000|2022-04-14 11:25:20|1814.51|1796.71|1813.53|1795.73|1814.51|1796.71|1813.53|1795.73|7
1649935530000|2022-04-14 11:25:30|1813.46|1795.66|1812.7|1794.9|1813.6|1795.8|1812.67|1794.87|17
1649935540000|2022-04-14 11:25:40|1812.68|1794.88|1813.5|1795.7|1813.55|1795.75|1812.68|1794.88|18
1649935550000|2022-04-14 11:25:50|1813.44|1795.64|1813.96|1796.16|1813.96|1796.16|1813.44|1795.64|12
1649935560000|2022-04-14 11:26:00|1813.74|1795.94|1813.79|1795.99|1813.94|1796.14|1813.74|1795.94|11
1649935570000|2022-04-14 11:26:10|1813.86|1796.06|1813.9|1796.1|1813.93|1796.13|1813.86|1796.06|8
1649935580000|2022-04-14 11:26:20|1813.91|1796.11|1813.93|1796.13|1813.98|1796.18|1813.81|1796.01|12
1649935590000|2022-04-14 11:26:30|1813.94|1796.14|1814.68|1796.88|1814.68|1796.88|1813.94|1796.14|13
1649935600000|2022-04-14 11:26:40|1814.7|1796.9|1815.07|1797.27|1815.08|1797.28|1814.69|1796.89|13
1649935610000|2022-04-14 11:26:50|1814.96|1797.16|1815.36|1797.56|1815.36|1797.56|1814.96|1797.16|11
1649935620000|2022-04-14 11:27:00|1815.34|1797.54|1814.52|1796.72|1815.4|1797.6|1814.45|1796.65|18
1649935630000|2022-04-14 11:27:10|1814.53|1796.73|1815.14|1797.34|1815.16|1797.36|1814.53|1796.73|17
1649935640000|2022-04-14 11:27:20|1815.16|1797.36|1815.14|1797.34|1815.16|1797.36|1815.14|1797.34|4
1649935650000|2022-04-14 11:27:30|1815.45|1797.65|1815.48|1797.68|1815.48|1797.68|1815.34|1797.54|3
1649935660000|2022-04-14 11:27:40|1815.56|1797.76|1815.53|1797.73|1815.56|1797.76|1815.49|1797.69|7
1649935670000|2022-04-14 11:27:50|1815.62|1797.82|1816.4|1798.6|1816.4|1798.6|1815.55|1797.75|13
1649935680000|2022-04-14 11:28:00|1816.13|1798.33|1816.4|1798.6|1816.4|1798.6|1816.13|1798.33|2
1649935690000|2022-04-14 11:28:10|1816.5|1798.7|1816.65|1798.85|1816.87|1799.07|1816.5|1798.7|4
1649935700000|2022-04-14 11:28:20|1816.61|1798.81|1817.15|1799.35|1817.15|1799.35|1816.61|1798.81|7
1649935710000|2022-04-14 11:28:30|1816.92|1799.12|1817.04|1799.24|1817.26|1799.46|1816.92|1799.12|12
1649935720000|2022-04-14 11:28:40|1817.15|1799.35|1817.12|1799.32|1817.15|1799.35|1817.04|1799.24|7
1649935730000|2022-04-14 11:28:50|1816.97|1799.17|1816.52|1798.72|1816.97|1799.17|1816.49|1798.69|6
1649935740000|2022-04-14 11:29:00|1816.53|1798.73|1817.1|1799.3|1817.1|1799.3|1816.49|1798.69|6
1649935750000|2022-04-14 11:29:10|1817.16|1799.36|1816.84|1799.04|1817.16|1799.36|1816.79|1798.99|6
1649935760000|2022-04-14 11:29:20|1816.78|1798.98|1816.78|1798.98|1816.78|1798.98|1816.78|1798.98|1
1649935770000|2022-04-14 11:29:30|1817.06|1799.26|1817.37|1799.57|1817.37|1799.57|1817.06|1799.26|11
1649935780000|2022-04-14 11:29:40|1817.34|1799.54|1817.35|1799.55|1817.36|1799.56|1817.34|1799.54|5
1649935790000|2022-04-14 11:29:50|1817.27|1799.47|1817.07|1799.27|1817.27|1799.47|1816.75|1798.95|18
1649935800000|2022-04-14 11:30:00|1817.1|1799.3|1817.19|1799.39|1817.56|1799.76|1817.09|1799.29|16
1649935810000|2022-04-14 11:30:10|1817.2|1799.4|1817.14|1799.34|1817.38|1799.58|1817.14|1799.34|5
1649935820000|2022-04-14 11:30:20|1816.95|1799.15|1816.39|1798.59|1817.13|1799.33|1816.39|1798.59|12
1649935830000|2022-04-14 11:30:30|1816.43|1798.63|1815.9|1798.1|1816.43|1798.63|1815.9|1798.1|12
1649935840000|2022-04-14 11:30:40|1816.2|1798.4|1815.9|1798.1|1816.35|1798.55|1815.85|1798.05|8
1649935850000|2022-04-14 11:30:50|1816.4|1798.6|1815.85|1798.05|1816.4|1798.6|1815.85|1798.05|5
1649935860000|2022-04-14 11:31:00|1815.95|1798.15|1815.75|1797.95|1815.95|1798.15|1815.75|1797.95|4
1649935870000|2022-04-14 11:31:10|1815.45|1797.65|1815.77|1797.97|1815.77|1797.97|1815.45|1797.65|4
1649935880000|2022-04-14 11:31:20|1815.85|1798.05|1816.5|1798.7|1816.52|1798.72|1815.85|1798.05|3
1649935900000|2022-04-14 11:31:40|1816.55|1798.75|1816.55|1798.75|1816.55|1798.75|1816.55|1798.75|1
1649935910000|2022-04-14 11:31:50|1816.57|1798.77|1817.04|1799.24|1817.15|1799.35|1816.55|1798.75|20
1649935920000|2022-04-14 11:32:00|1817.06|1799.26|1817.35|1799.55|1817.42|1799.62|1817.06|1799.26|10
1649935930000|2022-04-14 11:32:10|1817.3|1799.5|1817.53|1799.73|1817.59|1799.79|1817.3|1799.5|13
1649935940000|2022-04-14 11:32:20|1817.51|1799.71|1818.05|1800.25|1818.05|1800.25|1817.51|1799.71|4
1649935950000|2022-04-14 11:32:30|1818.06|1800.26|1818.05|1800.25|1818.06|1800.26|1818.05|1800.25|2
1649935970000|2022-04-14 11:32:50|1818.09|1800.29|1818.4|1800.6|1818.63|1800.83|1818.09|1800.29|8
1649935980000|2022-04-14 11:33:00|1818.1|1800.3|1818.55|1800.75|1818.55|1800.75|1818.1|1800.3|6
1649935990000|2022-04-14 11:33:10|1818.4|1800.6|1818.4|1800.6|1818.54|1800.74|1818.39|1800.59|11
1649936000000|2022-04-14 11:33:20|1818.42|1800.62|1818.51|1800.71|1818.51|1800.71|1818.38|1800.58|4
1649936010000|2022-04-14 11:33:30|1818.4|1800.6|1818.4|1800.6|1818.4|1800.6|1818.36|1800.56|4
1649936020000|2022-04-14 11:33:40|1818.48|1800.68|1818.4|1800.6|1818.48|1800.68|1818.3|1800.5|4
1649936030000|2022-04-14 11:33:50|1818.8|1801|1818.49|1800.69|1818.8|1801|1818.49|1800.69|5
1649936040000|2022-04-14 11:34:00|1818.35|1800.55|1818.4|1800.6|1818.4|1800.6|1818.35|1800.55|2
1649936050000|2022-04-14 11:34:10|1818.5|1800.7|1818.4|1800.6|1818.5|1800.7|1818.4|1800.6|2
1649936060000|2022-04-14 11:34:20|1818.5|1800.7|1818.46|1800.66|1818.5|1800.7|1818.4|1800.6|3
1649936070000|2022-04-14 11:34:30|1818.47|1800.67|1818.63|1800.83|1818.63|1800.83|1818.44|1800.64|8
1649936080000|2022-04-14 11:34:40|1818.51|1800.71|1818.43|1800.63|1818.51|1800.71|1818.35|1800.55|7
1649936090000|2022-04-14 11:34:50|1818.42|1800.62|1818.4|1800.6|1818.42|1800.62|1818.25|1800.45|7
1649936100000|2022-04-14 11:35:00|1818.35|1800.55|1818.4|1800.6|1818.4|1800.6|1818.35|1800.55|2
1649936110000|2022-04-14 11:35:10|1818.05|1800.25|1817.99|1800.19|1818.05|1800.25|1817.9|1800.1|4
1649936120000|2022-04-14 11:35:20|1817.96|1800.16|1817.43|1799.63|1818.01|1800.21|1817.41|1799.61|14
1649936130000|2022-04-14 11:35:30|1817.41|1799.61|1817.29|1799.49|1817.43|1799.63|1817.28|1799.48|19
1649936140000|2022-04-14 11:35:40|1817.31|1799.51|1817.41|1799.61|1817.46|1799.66|1817.31|1799.51|14
1649936150000|2022-04-14 11:35:50|1817.35|1799.55|1817.23|1799.43|1817.35|1799.55|1817.12|1799.32|15
1649936160000|2022-04-14 11:36:00|1817.22|1799.42|1817.28|1799.48|1817.35|1799.55|1817.22|1799.42|14
1649936170000|2022-04-14 11:36:10|1817.26|1799.46|1817.27|1799.47|1817.28|1799.48|1817.26|1799.46|5
1649936180000|2022-04-14 11:36:20|1817.22|1799.42|1817.44|1799.64|1817.52|1799.72|1817.22|1799.42|7
1649936190000|2022-04-14 11:36:30|1817.49|1799.69|1817.59|1799.79|1817.72|1799.92|1817.49|1799.69|13
1649936200000|2022-04-14 11:36:40|1817.6|1799.8|1817.68|1799.88|1817.68|1799.88|1817.48|1799.68|14
1649936210000|2022-04-14 11:36:50|1817.6|1799.8|1817.72|1799.92|1817.8|1800|1817.5|1799.7|11
1649936220000|2022-04-14 11:37:00|1817.75|1799.95|1818.4|1800.6|1818.5|1800.7|1817.69|1799.89|8
1649936230000|2022-04-14 11:37:10|1818.42|1800.62|1818.88|1801.08|1818.92|1801.12|1818.42|1800.62|8
1649936240000|2022-04-14 11:37:20|1818.91|1801.11|1818.94|1801.14|1818.94|1801.14|1818.76|1800.96|13
1649936250000|2022-04-14 11:37:30|1818.93|1801.13|1818.82|1801.02|1819.03|1801.23|1818.48|1800.68|18
1649936260000|2022-04-14 11:37:40|1818.79|1800.99|1819.46|1801.66|1819.46|1801.66|1818.59|1800.79|25
1649936270000|2022-04-14 11:37:50|1819.44|1801.64|1819.67|1801.87|1819.74|1801.94|1819.44|1801.64|15
1649936280000|2022-04-14 11:38:00|1819.69|1801.89|1817.51|1799.71|1819.69|1801.89|1817.51|1799.71|27
1649936290000|2022-04-14 11:38:10|1817.54|1799.74|1817.22|1799.42|1817.54|1799.74|1817.04|1799.24|22
1649936300000|2022-04-14 11:38:20|1817.32|1799.52|1817.35|1799.55|1817.4|1799.6|1817.03|1799.23|13
1649936310000|2022-04-14 11:38:30|1817.34|1799.54|1817.34|1799.54|1817.34|1799.54|1817.22|1799.42|17
1649936320000|2022-04-14 11:38:40|1817.4|1799.6|1817.38|1799.58|1817.4|1799.6|1817.29|1799.49|7
1649936330000|2022-04-14 11:38:50|1817.36|1799.56|1817.28|1799.48|1817.43|1799.63|1817.14|1799.34|14
1649936340000|2022-04-14 11:39:00|1817.3|1799.5|1817.27|1799.47|1817.3|1799.5|1817.14|1799.34|6
1649936350000|2022-04-14 11:39:10|1817.28|1799.48|1817.41|1799.61|1817.45|1799.65|1817.28|1799.48|7
1649936360000|2022-04-14 11:39:20|1817.42|1799.62|1817.42|1799.62|1817.42|1799.62|1817.39|1799.59|5
1649936370000|2022-04-14 11:39:30|1817.39|1799.59|1818.3|1800.5|1818.3|1800.5|1817.28|1799.48|21
1649936380000|2022-04-14 11:39:40|1818.28|1800.48|1818.31|1800.51|1818.35|1800.55|1818.18|1800.38|18
1649936390000|2022-04-14 11:39:50|1818.32|1800.52|1818.59|1800.79|1818.67|1800.87|1818.32|1800.52|13
1649936400000|2022-04-14 11:40:00|1818.58|1800.78|1818.35|1800.55|1818.58|1800.78|1818.35|1800.55|18
1649936410000|2022-04-14 11:40:10|1818.22|1800.42|1818.09|1800.29|1818.4|1800.6|1817.55|1799.75|16
1649936420000|2022-04-14 11:40:20|1818.15|1800.35|1818.42|1800.62|1818.51|1800.71|1818.14|1800.34|20
1649936430000|2022-04-14 11:40:30|1818.41|1800.61|1818.51|1800.71|1818.6|1800.8|1818.32|1800.52|21
1649936440000|2022-04-14 11:40:40|1818.57|1800.77|1818.57|1800.77|1819.3|1801.5|1818.45|1800.65|27
1649936450000|2022-04-14 11:40:50|1818.54|1800.74|1818.57|1800.77|1818.63|1800.83|1818.44|1800.64|20
1649936460000|2022-04-14 11:41:00|1818.59|1800.79|1818.56|1800.76|1818.61|1800.81|1818.48|1800.68|19
1649936470000|2022-04-14 11:41:10|1818.54|1800.74|1817.66|1799.86|1818.55|1800.75|1817.61|1799.81|21
1649936480000|2022-04-14 11:41:20|1817.67|1799.87|1817.53|1799.73|1817.76|1799.96|1817.53|1799.73|17
1649936490000|2022-04-14 11:41:30|1817.52|1799.72|1816.41|1798.61|1817.55|1799.75|1816.39|1798.59|12
1649936500000|2022-04-14 11:41:40|1816.43|1798.63|1816.35|1798.55|1816.51|1798.71|1816.35|1798.55|6
1649936510000|2022-04-14 11:41:50|1816.29|1798.49|1816.35|1798.55|1816.35|1798.55|1816.27|1798.47|3
1649936520000|2022-04-14 11:42:00|1816.34|1798.54|1816.25|1798.45|1816.35|1798.55|1816.17|1798.37|5
1649936530000|2022-04-14 11:42:10|1816.35|1798.55|1816.27|1798.47|1816.35|1798.55|1816.21|1798.41|10
1649936540000|2022-04-14 11:42:20|1816.25|1798.45|1815.46|1797.66|1816.25|1798.45|1815.46|1797.66|20
1649936550000|2022-04-14 11:42:30|1815.51|1797.71|1815.45|1797.65|1815.56|1797.76|1815.45|1797.65|10
1649936560000|2022-04-14 11:42:40|1815.4|1797.6|1815.34|1797.54|1815.4|1797.6|1815.32|1797.52|10
1649936570000|2022-04-14 11:42:50|1815.32|1797.52|1815.27|1797.47|1815.36|1797.56|1814.98|1797.18|21
1649936580000|2022-04-14 11:43:00|1815.4|1797.6|1815.29|1797.49|1815.4|1797.6|1815.2|1797.4|19
1649936590000|2022-04-14 11:43:10|1815.24|1797.44|1815.07|1797.27|1815.25|1797.45|1815.07|1797.27|4
1649936600000|2022-04-14 11:43:20|1815.05|1797.25|1814.53|1796.73|1815.16|1797.36|1814.4|1796.6|12
1649936610000|2022-04-14 11:43:30|1814.71|1796.91|1814.69|1796.89|1814.8|1797|1814.53|1796.73|9
1649936620000|2022-04-14 11:43:40|1814.6|1796.8|1814.5|1796.7|1814.67|1796.87|1814.41|1796.61|7
1649936630000|2022-04-14 11:43:50|1814.51|1796.71|1814.31|1796.51|1814.51|1796.71|1814.3|1796.5|6
1649936640000|2022-04-14 11:44:00|1814.3|1796.5|1813.38|1795.58|1814.3|1796.5|1813.37|1795.57|21
1649936650000|2022-04-14 11:44:10|1813.36|1795.56|1813.41|1795.61|1813.44|1795.64|1813.31|1795.51|19
1649936660000|2022-04-14 11:44:20|1813.39|1795.59|1813.43|1795.63|1813.43|1795.63|1813.38|1795.58|13
1649936670000|2022-04-14 11:44:30|1813.65|1795.85|1813.67|1795.87|1814.24|1796.44|1813.48|1795.68|16
1649936680000|2022-04-14 11:44:40|1813.51|1795.71|1813.64|1795.84|1813.77|1795.97|1813.46|1795.66|21
1649936690000|2022-04-14 11:44:50|1813.67|1795.87|1813.54|1795.74|1813.67|1795.87|1813.38|1795.58|9
1649936700000|2022-04-14 11:45:00|1813.53|1795.73|1813.96|1796.16|1813.96|1796.16|1813.5|1795.7|15
1649936710000|2022-04-14 11:45:10|1813.9|1796.1|1813.59|1795.79|1813.9|1796.1|1813.43|1795.63|17
1649936720000|2022-04-14 11:45:20|1813.64|1795.84|1813.52|1795.72|1813.66|1795.86|1813.41|1795.61|19
1649936730000|2022-04-14 11:45:30|1813.53|1795.73|1812.44|1794.64|1813.54|1795.74|1812.44|1794.64|19
1649936740000|2022-04-14 11:45:40|1812.36|1794.56|1812.39|1794.59|1812.42|1794.62|1812.16|1794.36|14
1649936750000|2022-04-14 11:45:50|1812.47|1794.67|1814.31|1796.51|1814.31|1796.51|1812.47|1794.67|22
1649936760000|2022-04-14 11:46:00|1814.32|1796.52|1814.13|1796.33|1814.32|1796.52|1813.62|1795.82|25
1649936770000|2022-04-14 11:46:10|1814.18|1796.38|1815.4|1797.6|1815.4|1797.6|1813.9|1796.1|19
1649936780000|2022-04-14 11:46:20|1815.38|1797.58|1815.36|1797.56|1815.38|1797.58|1815.13|1797.33|19
1649936790000|2022-04-14 11:46:30|1815.39|1797.59|1816.03|1798.23|1816.03|1798.23|1815.39|1797.59|10
1649936800000|2022-04-14 11:46:40|1816.09|1798.29|1816.36|1798.56|1816.36|1798.56|1816.09|1798.29|15
1649936810000|2022-04-14 11:46:50|1816.35|1798.55|1817.23|1799.43|1817.26|1799.46|1816.3|1798.5|13
1649936820000|2022-04-14 11:47:00|1817.4|1799.6|1817.4|1799.6|1817.4|1799.6|1817.4|1799.6|1
1649936830000|2022-04-14 11:47:10|1817.24|1799.44|1817.75|1799.95|1818.15|1800.35|1817.24|1799.44|12
1649936840000|2022-04-14 11:47:20|1817.78|1799.98|1817.38|1799.58|1817.8|1800|1817.38|1799.58|8
1649936850000|2022-04-14 11:47:30|1817.29|1799.49|1816.48|1798.68|1817.4|1799.6|1816.4|1798.6|22
1649936860000|2022-04-14 11:47:40|1816.45|1798.65|1816.23|1798.43|1816.52|1798.72|1816.19|1798.39|23
1649936870000|2022-04-14 11:47:50|1816.22|1798.42|1816.13|1798.33|1816.22|1798.42|1815.93|1798.13|18
1649936880000|2022-04-14 11:48:00|1815.95|1798.15|1815.83|1798.03|1815.95|1798.15|1815.74|1797.94|14
1649936890000|2022-04-14 11:48:10|1815.75|1797.95|1814.9|1797.1|1815.75|1797.95|1814.35|1796.55|22
1649936900000|2022-04-14 11:48:20|1814.92|1797.12|1814.26|1796.46|1814.92|1797.12|1814.24|1796.44|27
1649936910000|2022-04-14 11:48:30|1814.24|1796.44|1814.2|1796.4|1814.26|1796.46|1814.17|1796.37|9
1649936920000|2022-04-14 11:48:40|1813.94|1796.14|1814.5|1796.7|1814.57|1796.77|1813.94|1796.14|17
1649936930000|2022-04-14 11:48:50|1814.51|1796.71|1814.4|1796.6|1814.54|1796.74|1814.4|1796.6|5
1649936940000|2022-04-14 11:49:00|1814.23|1796.43|1814.53|1796.73|1814.55|1796.75|1814.23|1796.43|16
1649936950000|2022-04-14 11:49:10|1814.45|1796.65|1814.49|1796.69|1814.59|1796.79|1814.39|1796.59|14
1649936960000|2022-04-14 11:49:20|1814.43|1796.63|1814.48|1796.68|1814.62|1796.82|1814.4|1796.6|17
1649936970000|2022-04-14 11:49:30|1814.52|1796.72|1814.47|1796.67|1814.59|1796.79|1814.42|1796.62|15
1649936980000|2022-04-14 11:49:40|1814.45|1796.65|1814.41|1796.61|1814.5|1796.7|1814.41|1796.61|11
1649936990000|2022-04-14 11:49:50|1814.44|1796.64|1814.3|1796.5|1814.53|1796.73|1814.3|1796.5|15
1649937000000|2022-04-14 11:50:00|1814.33|1796.53|1813.5|1795.7|1814.38|1796.58|1813.5|1795.7|23
1649937010000|2022-04-14 11:50:10|1813.52|1795.72|1812.55|1794.75|1813.52|1795.72|1812.55|1794.75|24
1649937020000|2022-04-14 11:50:20|1812.54|1794.74|1812.56|1794.76|1812.66|1794.86|1812.52|1794.72|15
1649937030000|2022-04-14 11:50:30|1812.57|1794.77|1812.47|1794.67|1812.57|1794.77|1812.41|1794.61|11
1649937040000|2022-04-14 11:50:40|1812.48|1794.68|1812.24|1794.44|1812.54|1794.74|1812.1|1794.3|18
1649937050000|2022-04-14 11:50:50|1812.33|1794.53|1812.38|1794.58|1812.41|1794.61|1812.33|1794.53|8
1649937060000|2022-04-14 11:51:00|1812.36|1794.56|1810.84|1793.04|1812.36|1794.56|1810.84|1793.04|20
1649937070000|2022-04-14 11:51:10|1810.8|1793|1809.89|1792.09|1811.1|1793.3|1809.87|1792.07|25
1649937080000|2022-04-14 11:51:20|1809.83|1792.03|1809.32|1791.52|1809.83|1792.03|1808.82|1791.02|23
1649937090000|2022-04-14 11:51:30|1809.4|1791.6|1809.44|1791.64|1809.56|1791.76|1809.4|1791.6|6
1649937100000|2022-04-14 11:51:40|1809.43|1791.63|1809.46|1791.66|1809.47|1791.67|1809.39|1791.59|8
1649937110000|2022-04-14 11:51:50|1809.4|1791.6|1809.39|1791.59|1809.49|1791.69|1809.39|1791.59|9
1649937120000|2022-04-14 11:52:00|1809.41|1791.61|1809.82|1792.02|1809.93|1792.13|1809.4|1791.6|20
1649937130000|2022-04-14 11:52:10|1809.72|1791.92|1809.67|1791.87|1809.78|1791.98|1809.62|1791.82|19
1649937140000|2022-04-14 11:52:20|1809.75|1791.95|1809.67|1791.87|1809.76|1791.96|1809.67|1791.87|6
1649937150000|2022-04-14 11:52:30|1809.66|1791.86|1809.5|1791.7|1809.66|1791.86|1809.45|1791.65|10
1649937160000|2022-04-14 11:52:40|1809.55|1791.75|1808.65|1790.85|1809.55|1791.75|1808.63|1790.83|11
1649937170000|2022-04-14 11:52:50|1808.75|1790.95|1808.94|1791.14|1808.95|1791.15|1808.26|1790.46|18
1649937180000|2022-04-14 11:53:00|1808.87|1791.07|1809.5|1791.7|1809.5|1791.7|1808.87|1791.07|16
1649937190000|2022-04-14 11:53:10|1809.51|1791.71|1809.58|1791.78|1809.93|1792.13|1809.46|1791.66|21
1649937200000|2022-04-14 11:53:20|1809.54|1791.74|1809.51|1791.71|1809.7|1791.9|1809.45|1791.65|14
1649937210000|2022-04-14 11:53:30|1809.56|1791.76|1808.99|1791.19|1809.56|1791.76|1808.99|1791.19|16
1649937220000|2022-04-14 11:53:40|1809.02|1791.22|1809.27|1791.47|1809.27|1791.47|1808.97|1791.17|11
1649937230000|2022-04-14 11:53:50|1809.25|1791.45|1808.99|1791.19|1809.25|1791.45|1808.99|1791.19|12
1649937240000|2022-04-14 11:54:00|1808.81|1791.01|1808.52|1790.72|1808.96|1791.16|1808.52|1790.72|6
1649937250000|2022-04-14 11:54:10|1808.94|1791.14|1808.94|1791.14|1808.95|1791.15|1808.73|1790.93|5
1649937260000|2022-04-14 11:54:20|1808.69|1790.89|1809.36|1791.56|1809.38|1791.58|1808.69|1790.89|14
1649937270000|2022-04-14 11:54:30|1809.32|1791.52|1808.99|1791.19|1809.36|1791.56|1808.99|1791.19|4
1649937280000|2022-04-14 11:54:40|1809.04|1791.24|1809.44|1791.64|1809.44|1791.64|1808.9|1791.1|10
1649937290000|2022-04-14 11:54:50|1809.49|1791.69|1809.49|1791.69|1809.51|1791.71|1809.42|1791.62|9
1649937300000|2022-04-14 11:55:00|1809.46|1791.66|1809.49|1791.69|1809.49|1791.69|1809.46|1791.66|2
1649937310000|2022-04-14 11:55:10|1809.65|1791.85|1811.43|1793.63|1812.29|1794.49|1809.65|1791.85|21
1649937320000|2022-04-14 11:55:20|1811.44|1793.64|1812.24|1794.44|1812.35|1794.55|1811.44|1793.64|13
1649937330000|2022-04-14 11:55:30|1812.27|1794.47|1811.5|1793.7|1812.27|1794.47|1811.5|1793.7|8
1649937340000|2022-04-14 11:55:40|1811.49|1793.69|1811.45|1793.65|1811.53|1793.73|1811.42|1793.62|13
1649937350000|2022-04-14 11:55:50|1811.44|1793.64|1811.39|1793.59|1811.44|1793.64|1811.38|1793.58|11
1649937360000|2022-04-14 11:56:00|1811.38|1793.58|1810.64|1792.84|1811.38|1793.58|1810.59|1792.79|14
1649937370000|2022-04-14 11:56:10|1810.65|1792.85|1810.6|1792.8|1810.84|1793.04|1810.59|1792.79|16
1649937380000|2022-04-14 11:56:20|1810.65|1792.85|1810.59|1792.79|1810.65|1792.85|1810.59|1792.79|7
1649937390000|2022-04-14 11:56:30|1810.62|1792.82|1810.6|1792.8|1810.62|1792.82|1810.59|1792.79|9
1649937400000|2022-04-14 11:56:40|1810.62|1792.82|1810.4|1792.6|1810.62|1792.82|1810.38|1792.58|5
1649937410000|2022-04-14 11:56:50|1810.39|1792.59|1810.63|1792.83|1810.66|1792.86|1810.38|1792.58|15
1649937420000|2022-04-14 11:57:00|1810.66|1792.86|1810.68|1792.88|1810.85|1793.05|1810.5|1792.7|17
1649937430000|2022-04-14 11:57:10|1810.65|1792.85|1810.73|1792.93|1810.84|1793.04|1810.62|1792.82|13
1649937440000|2022-04-14 11:57:20|1810.89|1793.09|1812.63|1794.83|1812.71|1794.91|1810.89|1793.09|20
1649937450000|2022-04-14 11:57:30|1812.55|1794.75|1811.85|1794.05|1812.55|1794.75|1811.74|1793.94|18
1649937460000|2022-04-14 11:57:40|1811.84|1794.04|1811.51|1793.71|1811.84|1794.04|1811.37|1793.57|21
1649937470000|2022-04-14 11:57:50|1811.52|1793.72|1811.62|1793.82|1811.62|1793.82|1811.52|1793.72|5
1649937480000|2022-04-14 11:58:00|1811.63|1793.83|1811.45|1793.65|1811.63|1793.83|1811.45|1793.65|7
1649937490000|2022-04-14 11:58:10|1811.5|1793.7|1811.51|1793.71|1811.52|1793.72|1811.46|1793.66|11
1649937500000|2022-04-14 11:58:20|1811.44|1793.64|1811.05|1793.25|1811.65|1793.85|1811.05|1793.25|11
1649937510000|2022-04-14 11:58:30|1811.07|1793.27|1811.17|1793.37|1811.4|1793.6|1811.07|1793.27|20
1649937520000|2022-04-14 11:58:40|1811|1793.2|1810.59|1792.79|1811.22|1793.42|1810.59|1792.79|14
1649937530000|2022-04-14 11:58:50|1810.86|1793.06|1810.56|1792.76|1810.86|1793.06|1810.56|1792.76|4
1649937540000|2022-04-14 11:59:00|1810.66|1792.86|1810.64|1792.84|1810.66|1792.86|1810.64|1792.84|5
1649937550000|2022-04-14 11:59:10|1810.63|1792.83|1811.26|1793.46|1811.26|1793.46|1810.63|1792.83|8
1649937560000|2022-04-14 11:59:20|1811.28|1793.48|1811.84|1794.04|1811.94|1794.14|1811.28|1793.48|9
1649937570000|2022-04-14 11:59:30|1812.11|1794.31|1812.44|1794.64|1812.58|1794.78|1812.11|1794.31|15
1649937580000|2022-04-14 11:59:40|1812.49|1794.69|1813.15|1795.35|1813.15|1795.35|1812.41|1794.61|13
1649937590000|2022-04-14 11:59:50|1813.2|1795.4|1812.59|1794.79|1813.45|1795.65|1812.54|1794.74|15
1649937600000|2022-04-14 12:00:00|1812.57|1794.77|1813.19|1795.39|1814.28|1796.48|1812.54|1794.74|27
1649937610000|2022-04-14 12:00:10|1813.14|1795.34|1811.68|1793.88|1813.14|1795.34|1811.68|1793.88|27
1649937620000|2022-04-14 12:00:20|1811.81|1794.01|1812.34|1794.54|1812.34|1794.54|1811.17|1793.37|22
1649937630000|2022-04-14 12:00:30|1812.38|1794.58|1813.4|1795.6|1813.4|1795.6|1812.31|1794.51|7
1649937640000|2022-04-14 12:00:40|1813.36|1795.56|1815.29|1797.49|1815.34|1797.54|1813.36|1795.56|14
1649937650000|2022-04-14 12:00:50|1815.21|1797.41|1816.4|1798.6|1816.41|1798.61|1815.1|1797.3|25
1649937660000|2022-04-14 12:01:00|1816.38|1798.58|1816.42|1798.62|1816.49|1798.69|1816.25|1798.45|11
1649937670000|2022-04-14 12:01:10|1816.5|1798.7|1817.41|1799.61|1817.41|1799.61|1816.5|1798.7|15
1649937680000|2022-04-14 12:01:20|1817.48|1799.68|1817.55|1799.75|1818.34|1800.54|1817.28|1799.48|21
1649937690000|2022-04-14 12:01:30|1817.59|1799.79|1817.91|1800.11|1817.91|1800.11|1817.4|1799.6|19
1649937700000|2022-04-14 12:01:40|1817.94|1800.14|1817.9|1800.1|1817.97|1800.17|1817.86|1800.06|23
1649937710000|2022-04-14 12:01:50|1817.89|1800.09|1817.22|1799.42|1817.96|1800.16|1817.22|1799.42|23
1649937720000|2022-04-14 12:02:00|1817.28|1799.48|1817.09|1799.29|1817.28|1799.48|1816.96|1799.16|22
1649937730000|2022-04-14 12:02:10|1817.18|1799.38|1814.85|1797.05|1817.33|1799.53|1814.85|1797.05|31
1649937740000|2022-04-14 12:02:20|1814.86|1797.06|1814.19|1796.39|1815.1|1797.3|1814.17|1796.37|24
1649937750000|2022-04-14 12:02:30|1814.21|1796.41|1814.08|1796.28|1814.31|1796.51|1814|1796.2|22
1649937760000|2022-04-14 12:02:40|1814.13|1796.33|1814.51|1796.71|1814.51|1796.71|1814.04|1796.24|17
1649937770000|2022-04-14 12:02:50|1814.52|1796.72|1815.08|1797.28|1815.08|1797.28|1814.52|1796.72|10
1649937780000|2022-04-14 12:03:00|1815.07|1797.27|1814.4|1796.6|1815.07|1797.27|1814.36|1796.56|12
1649937790000|2022-04-14 12:03:10|1814.36|1796.56|1814.07|1796.27|1814.4|1796.6|1814.05|1796.25|14
1649937800000|2022-04-14 12:03:20|1814.06|1796.26|1814.15|1796.35|1814.2|1796.4|1814.06|1796.26|9
1649937810000|2022-04-14 12:03:30|1814.14|1796.34|1814.2|1796.4|1814.2|1796.4|1814.1|1796.3|7
1649937820000|2022-04-14 12:03:40|1814.18|1796.38|1813.56|1795.76|1814.2|1796.4|1813.34|1795.54|15
1649937830000|2022-04-14 12:03:50|1813.58|1795.78|1814.19|1796.39|1814.22|1796.42|1813.58|1795.78|8
1649937840000|2022-04-14 12:04:00|1814.23|1796.43|1815.29|1797.49|1815.35|1797.55|1814.23|1796.43|16
1649937850000|2022-04-14 12:04:10|1815.32|1797.52|1815.26|1797.46|1815.68|1797.88|1815.26|1797.46|13
1649937860000|2022-04-14 12:04:20|1815.27|1797.47|1815.42|1797.62|1815.43|1797.63|1815.25|1797.45|12
1649937870000|2022-04-14 12:04:30|1815.41|1797.61|1814.98|1797.18|1815.42|1797.62|1814.98|1797.18|20
1649937880000|2022-04-14 12:04:40|1814.94|1797.14|1814.5|1796.7|1814.95|1797.15|1814.18|1796.38|15
1649937890000|2022-04-14 12:04:50|1814.47|1796.67|1814.39|1796.59|1814.6|1796.8|1814.39|1796.59|14
1649937900000|2022-04-14 12:05:00|1814.4|1796.6|1814.41|1796.61|1814.41|1796.61|1814.34|1796.54|16
1649937910000|2022-04-14 12:05:10|1814.36|1796.56|1814.56|1796.76|1814.56|1796.76|1814.35|1796.55|9
1649937920000|2022-04-14 12:05:20|1814.57|1796.77|1815.43|1797.63|1815.46|1797.66|1814.56|1796.76|17
1649937930000|2022-04-14 12:05:30|1815.44|1797.64|1815.42|1797.62|1815.51|1797.71|1815.4|1797.6|16
1649937940000|2022-04-14 12:05:40|1815.43|1797.63|1815.46|1797.66|1815.46|1797.66|1815.37|1797.57|16
1649937950000|2022-04-14 12:05:50|1815.42|1797.62|1815.42|1797.62|1815.45|1797.65|1815.42|1797.62|8
1649937960000|2022-04-14 12:06:00|1815.45|1797.65|1815.45|1797.65|1815.5|1797.7|1815.15|1797.35|8
1649937970000|2022-04-14 12:06:10|1815.43|1797.63|1815.51|1797.71|1815.51|1797.71|1815.42|1797.62|8
1649937980000|2022-04-14 12:06:20|1815.4|1797.6|1815.4|1797.6|1815.51|1797.71|1815.39|1797.59|7
1649937990000|2022-04-14 12:06:30|1815.32|1797.52|1815.31|1797.51|1815.4|1797.6|1815.31|1797.51|7
1649938000000|2022-04-14 12:06:40|1815.35|1797.55|1815.35|1797.55|1815.4|1797.6|1815.31|1797.51|4
1649938010000|2022-04-14 12:06:50|1815.41|1797.61|1815.53|1797.73|1815.53|1797.73|1815.41|1797.61|7
1649938020000|2022-04-14 12:07:00|1815.55|1797.75|1815.48|1797.68|1815.55|1797.75|1815.48|1797.68|6
1649938030000|2022-04-14 12:07:10|1815.62|1797.82|1816.4|1798.6|1816.4|1798.6|1815.62|1797.82|6
1649938040000|2022-04-14 12:07:20|1816.29|1798.49|1817.4|1799.6|1817.4|1799.6|1816.25|1798.45|7
1649938050000|2022-04-14 12:07:30|1817.45|1799.65|1817.43|1799.63|1817.45|1799.65|1817.42|1799.62|4
1649938060000|2022-04-14 12:07:40|1817.45|1799.65|1817.62|1799.82|1817.62|1799.82|1817.43|1799.63|9
1649938070000|2022-04-14 12:07:50|1817.8|1800|1817.83|1800.03|1818.4|1800.6|1817.66|1799.86|13
1649938080000|2022-04-14 12:08:00|1817.84|1800.04|1818.15|1800.35|1818.17|1800.37|1817.84|1800.04|4
1649938090000|2022-04-14 12:08:10|1818.38|1800.58|1818.37|1800.57|1818.38|1800.58|1818.35|1800.55|4
1649938100000|2022-04-14 12:08:20|1818.25|1800.45|1818.27|1800.47|1818.28|1800.48|1818.25|1800.45|4
1649938110000|2022-04-14 12:08:30|1818.25|1800.45|1818.14|1800.34|1818.31|1800.51|1818.14|1800.34|16
1649938120000|2022-04-14 12:08:40|1818.39|1800.59|1818.9|1801.1|1818.9|1801.1|1818.39|1800.59|4
1649938130000|2022-04-14 12:08:50|1818.85|1801.05|1818.38|1800.58|1818.9|1801.1|1818.37|1800.57|7
1649938140000|2022-04-14 12:09:00|1818.37|1800.57|1818.45|1800.65|1818.6|1800.8|1818.37|1800.57|7
1649938150000|2022-04-14 12:09:10|1818.4|1800.6|1818.55|1800.75|1818.55|1800.75|1818.4|1800.6|8
1649938160000|2022-04-14 12:09:20|1818.5|1800.7|1818.43|1800.63|1818.6|1800.8|1818.4|1800.6|10
1649938170000|2022-04-14 12:09:30|1818.6|1800.8|1818.85|1801.05|1818.85|1801.05|1818.43|1800.63|4
1649938180000|2022-04-14 12:09:40|1818.9|1801.1|1818.9|1801.1|1818.9|1801.1|1818.9|1801.1|1
1649938190000|2022-04-14 12:09:50|1819.4|1801.6|1819.4|1801.6|1819.4|1801.6|1819.4|1801.6|1
1649938210000|2022-04-14 12:10:10|1819.35|1801.55|1819.3|1801.5|1819.35|1801.55|1819.3|1801.5|2
1649938220000|2022-04-14 12:10:20|1819.35|1801.55|1819.4|1801.6|1819.4|1801.6|1819.35|1801.55|2
1649938230000|2022-04-14 12:10:30|1818.9|1801.1|1818.85|1801.05|1818.9|1801.1|1818.8|1801|4
1649938240000|2022-04-14 12:10:40|1818.9|1801.1|1818.9|1801.1|1818.9|1801.1|1818.9|1801.1|1
1649938250000|2022-04-14 12:10:50|1818.85|1801.05|1818.85|1801.05|1818.85|1801.05|1818.85|1801.05|1
1649938280000|2022-04-14 12:11:20|1818.9|1801.1|1818.9|1801.1|1818.9|1801.1|1818.9|1801.1|1
1649938300000|2022-04-14 12:11:40|1818.8|1801|1818.9|1801.1|1818.9|1801.1|1818.8|1801|2
1649938310000|2022-04-14 12:11:50|1818.85|1801.05|1817.75|1799.95|1818.85|1801.05|1817.74|1799.94|10
1649938320000|2022-04-14 12:12:00|1817.79|1799.99|1817.8|1800|1817.81|1800.01|1817.65|1799.85|23
1649938330000|2022-04-14 12:12:10|1817.75|1799.95|1817.77|1799.97|1817.82|1800.02|1817.68|1799.88|25
1649938340000|2022-04-14 12:12:20|1817.78|1799.98|1817.8|1800|1817.83|1800.03|1817.64|1799.84|22
1649938350000|2022-04-14 12:12:30|1817.81|1800.01|1817.81|1800.01|1817.84|1800.04|1817.8|1800|9
1649938360000|2022-04-14 12:12:40|1817.7|1799.9|1817.84|1800.04|1817.86|1800.06|1817.7|1799.9|11
1649938370000|2022-04-14 12:12:50|1817.85|1800.05|1818.4|1800.6|1818.4|1800.6|1817.85|1800.05|5
1649938380000|2022-04-14 12:13:00|1818.65|1800.85|1821.39|1803.59|1821.39|1803.59|1818.65|1800.85|13
1649938390000|2022-04-14 12:13:10|1821.4|1803.6|1821.4|1803.6|1821.45|1803.65|1821.35|1803.55|9
1649938400000|2022-04-14 12:13:20|1821.41|1803.61|1822.25|1804.45|1822.25|1804.45|1821.4|1803.6|10
1649938410000|2022-04-14 12:13:30|1822.4|1804.6|1822.43|1804.63|1822.54|1804.74|1822.25|1804.45|9
1649938420000|2022-04-14 12:13:40|1822.4|1804.6|1822.4|1804.6|1822.4|1804.6|1822.4|1804.6|1
1649938430000|2022-04-14 12:13:50|1822.35|1804.55|1821.35|1803.55|1822.35|1804.55|1821.35|1803.55|22
1649938440000|2022-04-14 12:14:00|1821.22|1803.42|1821.35|1803.55|1821.35|1803.55|1821.05|1803.25|12
1649938450000|2022-04-14 12:14:10|1821.36|1803.56|1823.3|1805.5|1823.3|1805.5|1821.35|1803.55|14
1649938460000|2022-04-14 12:14:20|1823.35|1805.55|1823.55|1805.75|1823.55|1805.75|1823.35|1805.55|5
1649938470000|2022-04-14 12:14:30|1823.46|1805.66|1823.49|1805.69|1823.66|1805.86|1823.45|1805.65|9
1649938480000|2022-04-14 12:14:40|1823.5|1805.7|1823.55|1805.75|1823.71|1805.91|1823.5|1805.7|5
1649938490000|2022-04-14 12:14:50|1823.61|1805.81|1824.6|1806.8|1824.85|1807.05|1823.53|1805.73|12
1649938500000|2022-04-14 12:15:00|1824.65|1806.85|1825.1|1807.3|1825.4|1807.6|1824.4|1806.6|9
1649938510000|2022-04-14 12:15:10|1825.4|1807.6|1825.4|1807.6|1825.4|1807.6|1825.4|1807.6|1
1649938520000|2022-04-14 12:15:20|1825.7|1807.9|1826.4|1808.6|1826.4|1808.6|1825.51|1807.71|17
1649938530000|2022-04-14 12:15:30|1826.8|1809|1827.4|1809.6|1827.4|1809.6|1826.8|1809|6
1649938540000|2022-04-14 12:15:40|1827.6|1809.8|1828.25|1810.45|1828.35|1810.55|1827.4|1809.6|11
1649938550000|2022-04-14 12:15:50|1828.3|1810.5|1827.45|1809.65|1828.3|1810.5|1827.43|1809.63|9
1649938560000|2022-04-14 12:16:00|1827.42|1809.62|1827.4|1809.6|1827.73|1809.93|1827.4|1809.6|8
1649938570000|2022-04-14 12:16:10|1827.42|1809.62|1827.4|1809.6|1827.42|1809.62|1827.4|1809.6|2
1649938580000|2022-04-14 12:16:20|1827.5|1809.7|1827.67|1809.87|1827.69|1809.89|1827.4|1809.6|10
1649938590000|2022-04-14 12:16:30|1827.66|1809.86|1829.15|1811.35|1829.32|1811.52|1827.64|1809.84|27
1649938600000|2022-04-14 12:16:40|1829.05|1811.25|1829.35|1811.55|1829.5|1811.7|1828.9|1811.1|9
1649938610000|2022-04-14 12:16:50|1829.4|1811.6|1829.37|1811.57|1829.6|1811.8|1829.3|1811.5|8
1649938620000|2022-04-14 12:17:00|1829.3|1811.5|1828.4|1810.6|1829.35|1811.55|1828.4|1810.6|11
1649938630000|2022-04-14 12:17:10|1828.6|1810.8|1828.68|1810.88|1828.68|1810.88|1828.6|1810.8|3
1649938640000|2022-04-14 12:17:20|1828.59|1810.79|1829.4|1811.6|1829.4|1811.6|1828.49|1810.69|11
1649938650000|2022-04-14 12:17:30|1829.65|1811.85|1829.72|1811.92|1829.91|1812.11|1829.45|1811.65|15
1649938660000|2022-04-14 12:17:40|1829.66|1811.86|1829.67|1811.87|1829.9|1812.1|1829.53|1811.73|13
1649938670000|2022-04-14 12:17:50|1829.65|1811.85|1829.6|1811.8|1829.77|1811.97|1829.59|1811.79|6
1649938680000|2022-04-14 12:18:00|1829.57|1811.77|1829.64|1811.84|1829.83|1812.03|1829.48|1811.68|26
1649938690000|2022-04-14 12:18:10|1829.66|1811.86|1829.57|1811.77|1829.74|1811.94|1829.45|1811.65|16
1649938700000|2022-04-14 12:18:20|1829.65|1811.85|1829.65|1811.85|1829.78|1811.98|1829.56|1811.76|10
1649938710000|2022-04-14 12:18:30|1829.78|1811.98|1829|1811.2|1829.83|1812.03|1828.97|1811.17|17
1649938720000|2022-04-14 12:18:40|1829.04|1811.24|1827.99|1810.19|1829.04|1811.24|1827.78|1809.98|18
1649938730000|2022-04-14 12:18:50|1828.05|1810.25|1827.9|1810.1|1828.15|1810.35|1827.72|1809.92|20
1649938740000|2022-04-14 12:19:00|1827.88|1810.08|1827.98|1810.18|1828.5|1810.7|1827.73|1809.93|26
1649938750000|2022-04-14 12:19:10|1827.83|1810.03|1826.56|1808.76|1827.84|1810.04|1826.56|1808.76|12
1649938760000|2022-04-14 12:19:20|1826.55|1808.75|1826.39|1808.59|1826.69|1808.89|1825.92|1808.12|21
1649938770000|2022-04-14 12:19:30|1826.38|1808.58|1825.8|1808|1826.38|1808.58|1825.8|1808|14
1649938780000|2022-04-14 12:19:40|1825.79|1807.99|1825.8|1808|1825.8|1808|1825.74|1807.94|10
1649938790000|2022-04-14 12:19:50|1825.78|1807.98|1825.96|1808.16|1825.96|1808.16|1825.75|1807.95|10
1649938800000|2022-04-14 12:20:00|1825.98|1808.18|1826.75|1808.95|1826.75|1808.95|1825.96|1808.16|17
1649938810000|2022-04-14 12:20:10|1826.76|1808.96|1826.52|1808.72|1827.08|1809.28|1826.52|1808.72|12
1649938820000|2022-04-14 12:20:20|1826.5|1808.7|1825.59|1807.79|1826.71|1808.91|1825.59|1807.79|10
1649938830000|2022-04-14 12:20:30|1825.55|1807.75|1825.55|1807.75|1825.55|1807.75|1825.55|1807.75|1
1649938840000|2022-04-14 12:20:40|1825.65|1807.85|1827.75|1809.95|1827.78|1809.98|1825.5|1807.7|28
1649938850000|2022-04-14 12:20:50|1827.78|1809.98|1828.61|1810.81|1828.96|1811.16|1827.78|1809.98|22
1649938860000|2022-04-14 12:21:00|1828.69|1810.89|1828.5|1810.7|1828.69|1810.89|1828.4|1810.6|15
1649938870000|2022-04-14 12:21:10|1828.44|1810.64|1827.8|1810|1828.45|1810.65|1827.8|1810|13
1649938880000|2022-04-14 12:21:20|1827.86|1810.06|1827.78|1809.98|1827.98|1810.18|1827.78|1809.98|14
1649938890000|2022-04-14 12:21:30|1827.74|1809.94|1826.83|1809.03|1827.99|1810.19|1826.62|1808.82|14
1649938900000|2022-04-14 12:21:40|1826.82|1809.02|1825.81|1808.01|1826.82|1809.02|1825.81|1808.01|17
1649938910000|2022-04-14 12:21:50|1825.77|1807.97|1825.59|1807.79|1825.99|1808.19|1825.49|1807.69|9
1649938920000|2022-04-14 12:22:00|1825.74|1807.94|1825.59|1807.79|1825.95|1808.15|1825.5|1807.7|11
1649938930000|2022-04-14 12:22:10|1825.57|1807.77|1824.93|1807.13|1825.57|1807.77|1824.74|1806.94|22
1649938940000|2022-04-14 12:22:20|1824.85|1807.05|1824.75|1806.95|1824.85|1807.05|1824.75|1806.95|10
1649938950000|2022-04-14 12:22:30|1824.77|1806.97|1824.75|1806.95|1824.8|1807|1824.73|1806.93|8
1649938960000|2022-04-14 12:22:40|1824.77|1806.97|1825.35|1807.55|1825.55|1807.75|1824.77|1806.97|10
1649938970000|2022-04-14 12:22:50|1825.38|1807.58|1825.65|1807.85|1825.65|1807.85|1825.35|1807.55|7
1649938980000|2022-04-14 12:23:00|1825.78|1807.98|1825.67|1807.87|1825.83|1808.03|1825.67|1807.87|7
1649938990000|2022-04-14 12:23:10|1825.85|1808.05|1825.58|1807.78|1825.93|1808.13|1825.5|1807.7|18
1649939000000|2022-04-14 12:23:20|1825.57|1807.77|1826.52|1808.72|1826.54|1808.74|1825.56|1807.76|21
1649939010000|2022-04-14 12:23:30|1826.53|1808.73|1826.56|1808.76|1826.98|1809.18|1826.53|1808.73|9
1649939020000|2022-04-14 12:23:40|1826.74|1808.94|1827.31|1809.51|1827.36|1809.56|1826.74|1808.94|9
1649939030000|2022-04-14 12:23:50|1827.32|1809.52|1827.28|1809.48|1827.39|1809.59|1827.26|1809.46|12
1649939040000|2022-04-14 12:24:00|1827.29|1809.49|1826.4|1808.6|1827.41|1809.61|1826.4|1808.6|10
1649939050000|2022-04-14 12:24:10|1826.39|1808.59|1826.49|1808.69|1826.49|1808.69|1826.36|1808.56|9
1649939060000|2022-04-14 12:24:20|1826.48|1808.68|1826.39|1808.59|1826.5|1808.7|1826.38|1808.58|13
1649939070000|2022-04-14 12:24:30|1826.47|1808.67|1827.9|1810.1|1827.97|1810.17|1826.47|1808.67|24
1649939080000|2022-04-14 12:24:40|1827.88|1810.08|1827.83|1810.03|1827.94|1810.14|1827.82|1810.02|11
1649939090000|2022-04-14 12:24:50|1827.94|1810.14|1827.84|1810.04|1827.94|1810.14|1827.7|1809.9|17
1649939100000|2022-04-14 12:25:00|1827.9|1810.1|1826.79|1808.99|1827.9|1810.1|1826.68|1808.88|22
1649939110000|2022-04-14 12:25:10|1826.6|1808.8|1827.33|1809.53|1827.47|1809.67|1826.57|1808.77|17
1649939120000|2022-04-14 12:25:20|1827.34|1809.54|1827.45|1809.65|1827.45|1809.65|1827.33|1809.53|8
1649939130000|2022-04-14 12:25:30|1827.43|1809.63|1826.9|1809.1|1827.45|1809.65|1826.65|1808.85|9
1649939140000|2022-04-14 12:25:40|1826.91|1809.11|1826.9|1809.1|1827|1809.2|1826.87|1809.07|11
1649939150000|2022-04-14 12:25:50|1826.89|1809.09|1827.85|1810.05|1827.85|1810.05|1826.62|1808.82|20
1649939160000|2022-04-14 12:26:00|1827.88|1810.08|1828.34|1810.54|1828.34|1810.54|1827.88|1810.08|10
1649939170000|2022-04-14 12:26:10|1828.3|1810.5|1828.34|1810.54|1828.34|1810.54|1828.29|1810.49|4
1649939180000|2022-04-14 12:26:20|1828.41|1810.61|1828.74|1810.94|1828.8|1811|1828.35|1810.55|18
1649939190000|2022-04-14 12:26:30|1828.85|1811.05|1828.85|1811.05|1828.85|1811.05|1828.85|1811.05|1
1649939200000|2022-04-14 12:26:40|1828.8|1811|1828.55|1810.75|1828.8|1811|1828.55|1810.75|6
1649939210000|2022-04-14 12:26:50|1828.6|1810.8|1828.55|1810.75|1828.94|1811.14|1828.4|1810.6|10
1649939220000|2022-04-14 12:27:00|1828.5|1810.7|1827.5|1809.7|1828.55|1810.75|1827.5|1809.7|10
1649939230000|2022-04-14 12:27:10|1827.45|1809.65|1826.8|1809|1827.47|1809.67|1826.65|1808.85|11
1649939240000|2022-04-14 12:27:20|1826.41|1808.61|1826.42|1808.62|1826.58|1808.78|1826.41|1808.61|11
1649939250000|2022-04-14 12:27:30|1826.44|1808.64|1826.68|1808.88|1826.68|1808.88|1826.43|1808.63|10
1649939260000|2022-04-14 12:27:40|1826.7|1808.9|1828.4|1810.6|1828.43|1810.63|1826.48|1808.68|24
1649939270000|2022-04-14 12:27:50|1828.44|1810.64|1828.71|1810.91|1828.73|1810.93|1828.37|1810.57|17
1649939280000|2022-04-14 12:28:00|1828.64|1810.84|1828.4|1810.6|1828.71|1810.91|1828.4|1810.6|4
1649939290000|2022-04-14 12:28:10|1828.41|1810.61|1827.4|1809.6|1828.41|1810.61|1827.4|1809.6|9
1649939300000|2022-04-14 12:28:20|1827.41|1809.61|1827.4|1809.6|1827.45|1809.65|1827.38|1809.58|6
1649939310000|2022-04-14 12:28:30|1827.39|1809.59|1827.4|1809.6|1827.4|1809.6|1827.39|1809.59|2
1649939320000|2022-04-14 12:28:40|1827.36|1809.56|1827.5|1809.7|1827.88|1810.08|1827.36|1809.56|18
1649939330000|2022-04-14 12:28:50|1827.49|1809.69|1827.37|1809.57|1827.49|1809.69|1827.24|1809.44|8
1649939340000|2022-04-14 12:29:00|1827.39|1809.59|1827.45|1809.65|1827.45|1809.65|1827.39|1809.59|6
1649939350000|2022-04-14 12:29:10|1827.44|1809.64|1827.42|1809.62|1827.45|1809.65|1827.4|1809.6|10
1649939360000|2022-04-14 12:29:20|1827.43|1809.63|1827.44|1809.64|1827.59|1809.79|1827.4|1809.6|13
1649939370000|2022-04-14 12:29:30|1827.4|1809.6|1827.15|1809.35|1827.43|1809.63|1827.15|1809.35|10
1649939380000|2022-04-14 12:29:40|1827.14|1809.34|1826.95|1809.15|1827.22|1809.42|1826.94|1809.14|14
1649939390000|2022-04-14 12:29:50|1826.92|1809.12|1826.52|1808.72|1826.98|1809.18|1826.52|1808.72|19
1649939400000|2022-04-14 12:30:00|1826.55|1808.75|1826.53|1808.73|1826.75|1808.95|1826.5|1808.7|14
1649939410000|2022-04-14 12:30:10|1826.51|1808.71|1826.61|1808.81|1826.61|1808.81|1826.51|1808.71|6
1649939420000|2022-04-14 12:30:20|1826.59|1808.79|1826.58|1808.78|1826.59|1808.79|1826.49|1808.69|10
1649939430000|2022-04-14 12:30:30|1826.6|1808.8|1826.6|1808.8|1826.96|1809.16|1826.58|1808.78|12
1649939440000|2022-04-14 12:30:40|1826.84|1809.04|1826.6|1808.8|1826.84|1809.04|1826.6|1808.8|10
1649939450000|2022-04-14 12:30:50|1826.68|1808.88|1828.55|1810.75|1828.55|1810.75|1826.68|1808.88|26
1649939460000|2022-04-14 12:31:00|1828.75|1810.95|1828.89|1811.09|1829.52|1811.72|1828.55|1810.75|18
1649939470000|2022-04-14 12:31:10|1828.98|1811.18|1829.27|1811.47|1829.43|1811.63|1828.9|1811.1|21
1649939480000|2022-04-14 12:31:20|1829.4|1811.6|1829.4|1811.6|1829.41|1811.61|1829.06|1811.26|7
1649939490000|2022-04-14 12:31:30|1829.25|1811.45|1828.55|1810.75|1829.25|1811.45|1828.38|1810.58|18
1649939500000|2022-04-14 12:31:40|1828.64|1810.84|1829.15|1811.35|1829.4|1811.6|1828.64|1810.84|12
1649939510000|2022-04-14 12:31:50|1829.1|1811.3|1829.41|1811.61|1829.42|1811.62|1829.1|1811.3|14
1649939520000|2022-04-14 12:32:00|1829.42|1811.62|1828.55|1810.75|1829.42|1811.62|1828.55|1810.75|12
1649939530000|2022-04-14 12:32:10|1828.5|1810.7|1828.4|1810.6|1828.5|1810.7|1828.37|1810.57|7
1649939540000|2022-04-14 12:32:20|1828.44|1810.64|1828.51|1810.71|1828.62|1810.82|1828.37|1810.57|19
1649939550000|2022-04-14 12:32:30|1828.48|1810.68|1828.57|1810.77|1828.58|1810.78|1828.48|1810.68|11
1649939560000|2022-04-14 12:32:40|1828.7|1810.9|1828.69|1810.89|1829.41|1811.61|1828.69|1810.89|16
1649939570000|2022-04-14 12:32:50|1829.03|1811.23|1828.55|1810.75|1829.03|1811.23|1828.55|1810.75|9
1649939580000|2022-04-14 12:33:00|1828.56|1810.76|1827.65|1809.85|1828.6|1810.8|1827.65|1809.85|19
1649939590000|2022-04-14 12:33:10|1827.6|1809.8|1827.49|1809.69|1827.6|1809.8|1827.47|1809.67|7
1649939600000|2022-04-14 12:33:20|1827.5|1809.7|1827.3|1809.5|1827.5|1809.7|1827.25|1809.45|9
1649939610000|2022-04-14 12:33:30|1827.32|1809.52|1827.4|1809.6|1827.4|1809.6|1827.32|1809.52|15
1649939630000|2022-04-14 12:33:50|1827.39|1809.59|1827.4|1809.6|1827.41|1809.61|1827.33|1809.53|23
1649939640000|2022-04-14 12:34:00|1827.39|1809.59|1827.31|1809.51|1827.4|1809.6|1827.2|1809.4|18
1649939650000|2022-04-14 12:34:10|1827.25|1809.45|1826.55|1808.75|1827.36|1809.56|1826.55|1808.75|19
1649939660000|2022-04-14 12:34:20|1826.48|1808.68|1825.79|1807.99|1826.55|1808.75|1825.79|1807.99|7
1649939670000|2022-04-14 12:34:30|1825.97|1808.17|1825.74|1807.94|1825.99|1808.19|1825.74|1807.94|14
1649939680000|2022-04-14 12:34:40|1825.83|1808.03|1826.33|1808.53|1826.35|1808.55|1825.74|1807.94|13
1649939690000|2022-04-14 12:34:50|1826.35|1808.55|1826.58|1808.78|1826.58|1808.78|1826.34|1808.54|12
1649939700000|2022-04-14 12:35:00|1826.63|1808.83|1826.54|1808.74|1826.77|1808.97|1826.52|1808.72|17
1649939710000|2022-04-14 12:35:10|1826.59|1808.79|1826.59|1808.79|1826.59|1808.79|1826.52|1808.72|5
1649939720000|2022-04-14 12:35:20|1826.73|1808.93|1826.58|1808.78|1826.73|1808.93|1826.55|1808.75|7
1649939730000|2022-04-14 12:35:30|1826.4|1808.6|1825.79|1807.99|1826.4|1808.6|1825.79|1807.99|8
1649939740000|2022-04-14 12:35:40|1825.85|1808.05|1825.65|1807.85|1825.85|1808.05|1825.58|1807.78|8
1649939750000|2022-04-14 12:35:50|1825.7|1807.9|1825.77|1807.97|1825.82|1808.02|1825.7|1807.9|3
1649939760000|2022-04-14 12:36:00|1825.68|1807.88|1825.7|1807.9|1825.87|1808.07|1825.68|1807.88|7
1649939770000|2022-04-14 12:36:10|1825.68|1807.88|1825.68|1807.88|1825.73|1807.93|1825.6|1807.8|7
1649939780000|2022-04-14 12:36:20|1825.7|1807.9|1825.14|1807.34|1825.73|1807.93|1825.09|1807.29|13
1649939790000|2022-04-14 12:36:30|1825.26|1807.46|1825.98|1808.18|1825.98|1808.18|1825.26|1807.46|20
1649939800000|2022-04-14 12:36:40|1825.89|1808.09|1825.94|1808.14|1825.98|1808.18|1825.89|1808.09|22
1649939810000|2022-04-14 12:36:50|1825.91|1808.11|1825.89|1808.09|1825.98|1808.18|1825.79|1807.99|14
1649939820000|2022-04-14 12:37:00|1825.82|1808.02|1826.51|1808.71|1827.06|1809.26|1825.82|1808.02|25
1649939830000|2022-04-14 12:37:10|1826.97|1809.17|1827.04|1809.24|1827.42|1809.62|1826.6|1808.8|23
1649939840000|2022-04-14 12:37:20|1827.03|1809.23|1826.58|1808.78|1827.03|1809.23|1826.58|1808.78|13
1649939850000|2022-04-14 12:37:30|1826.44|1808.64|1825.84|1808.04|1826.44|1808.64|1825.79|1807.99|5
1649939860000|2022-04-14 12:37:40|1825.92|1808.12|1825.84|1808.04|1825.92|1808.12|1825.81|1808.01|3
1649939870000|2022-04-14 12:37:50|1825.94|1808.14|1825.84|1808.04|1826.01|1808.21|1825.84|1808.04|10
1649939880000|2022-04-14 12:38:00|1825.7|1807.9|1825.94|1808.14|1825.94|1808.14|1825.7|1807.9|7
1649939890000|2022-04-14 12:38:10|1825.84|1808.04|1825|1807.2|1825.84|1808.04|1825|1807.2|9
1649939900000|2022-04-14 12:38:20|1824.95|1807.15|1824.64|1806.84|1824.95|1807.15|1824.47|1806.67|8
1649939910000|2022-04-14 12:38:30|1824.59|1806.79|1826.04|1808.24|1826.41|1808.61|1824.56|1806.76|27
1649939920000|2022-04-14 12:38:40|1826.05|1808.25|1825.63|1807.83|1826.14|1808.34|1825.48|1807.68|19
1649939930000|2022-04-14 12:38:50|1826.17|1808.37|1825.91|1808.11|1826.22|1808.42|1825.84|1808.04|13
1649939940000|2022-04-14 12:39:00|1826|1808.2|1825.83|1808.03|1826.16|1808.36|1825.62|1807.82|13
1649939950000|2022-04-14 12:39:10|1825.79|1807.99|1825.75|1807.95|1825.81|1808.01|1825.72|1807.92|13
1649939960000|2022-04-14 12:39:20|1825.74|1807.94|1825.79|1807.99|1825.84|1808.04|1825.74|1807.94|10
1649939970000|2022-04-14 12:39:30|1825.78|1807.98|1825.5|1807.7|1825.78|1807.98|1825.5|1807.7|11
1649939980000|2022-04-14 12:39:40|1825.55|1807.75|1825.44|1807.64|1825.58|1807.78|1825.44|1807.64|13
1649939990000|2022-04-14 12:39:50|1825.48|1807.68|1826.39|1808.59|1826.39|1808.59|1825.48|1807.68|20
1649940000000|2022-04-14 12:40:00|1826.38|1808.58|1826.55|1808.75|1826.55|1808.75|1826.37|1808.57|6
1649940010000|2022-04-14 12:40:10|1826.54|1808.74|1826.54|1808.74|1826.54|1808.74|1826.54|1808.74|1
1649940020000|2022-04-14 12:40:20|1826.6|1808.8|1826.58|1808.78|1826.67|1808.87|1826.56|1808.76|11
1649940030000|2022-04-14 12:40:30|1826.59|1808.79|1826.61|1808.81|1826.62|1808.82|1826.57|1808.77|10
1649940040000|2022-04-14 12:40:40|1826.55|1808.75|1826.46|1808.66|1826.58|1808.78|1826.44|1808.64|15
1649940050000|2022-04-14 12:40:50|1826.44|1808.64|1826.44|1808.64|1826.45|1808.65|1826.44|1808.64|7
1649940060000|2022-04-14 12:41:00|1826.45|1808.65|1826.72|1808.92|1826.72|1808.92|1826.45|1808.65|15
1649940070000|2022-04-14 12:41:10|1826.82|1809.02|1827.57|1809.77|1827.58|1809.78|1826.82|1809.02|25
1649940080000|2022-04-14 12:41:20|1827.58|1809.78|1827.55|1809.75|1827.58|1809.78|1827.53|1809.73|10
1649940090000|2022-04-14 12:41:30|1827.54|1809.74|1826.42|1808.62|1827.55|1809.75|1826.42|1808.62|22
1649940100000|2022-04-14 12:41:40|1826.71|1808.91|1826.54|1808.74|1827.02|1809.22|1826.53|1808.73|23
1649940110000|2022-04-14 12:41:50|1826.53|1808.73|1826.29|1808.49|1826.53|1808.73|1825.46|1807.66|24
1649940120000|2022-04-14 12:42:00|1826.28|1808.48|1826.43|1808.63|1826.49|1808.69|1826.27|1808.47|9
1649940130000|2022-04-14 12:42:10|1826.48|1808.68|1826.33|1808.53|1826.5|1808.7|1826.25|1808.45|12
1649940140000|2022-04-14 12:42:20|1826.37|1808.57|1826.43|1808.63|1826.53|1808.73|1826.3|1808.5|24
1649940150000|2022-04-14 12:42:30|1826.44|1808.64|1826.44|1808.64|1826.48|1808.68|1826.4|1808.6|14
1649940160000|2022-04-14 12:42:40|1826.46|1808.66|1826.48|1808.68|1826.51|1808.71|1826.42|1808.62|14
1649940170000|2022-04-14 12:42:50|1826.47|1808.67|1826.47|1808.67|1826.5|1808.7|1826.42|1808.62|6
1649940180000|2022-04-14 12:43:00|1826.48|1808.68|1826.53|1808.73|1826.63|1808.83|1826.48|1808.68|11
1649940190000|2022-04-14 12:43:10|1826.54|1808.74|1826.62|1808.82|1826.62|1808.82|1826.53|1808.73|6
1649940200000|2022-04-14 12:43:20|1826.57|1808.77|1826.96|1809.16|1826.97|1809.17|1826.56|1808.76|17
1649940210000|2022-04-14 12:43:30|1826.97|1809.17|1827.55|1809.75|1827.56|1809.76|1826.97|1809.17|14
1649940220000|2022-04-14 12:43:40|1827.6|1809.8|1827.58|1809.78|1827.7|1809.9|1827.58|1809.78|6
1649940230000|2022-04-14 12:43:50|1827.59|1809.79|1827.71|1809.91|1827.73|1809.93|1827.54|1809.74|15
1649940240000|2022-04-14 12:44:00|1827.8|1810|1827.93|1810.13|1827.98|1810.18|1827.8|1810|11
1649940250000|2022-04-14 12:44:10|1827.95|1810.15|1827.5|1809.7|1827.95|1810.15|1827.5|1809.7|6
1649940260000|2022-04-14 12:44:20|1827.56|1809.76|1827.76|1809.96|1827.83|1810.03|1827.5|1809.7|13
1649940270000|2022-04-14 12:44:30|1827.77|1809.97|1827.83|1810.03|1828.26|1810.46|1827.49|1809.69|14
1649940280000|2022-04-14 12:44:40|1827.82|1810.02|1827.05|1809.25|1827.82|1810.02|1827.05|1809.25|11
1649940290000|2022-04-14 12:44:50|1827.21|1809.41|1827.05|1809.25|1827.21|1809.41|1827.05|1809.25|4
1649940300000|2022-04-14 12:45:00|1827.15|1809.35|1826.85|1809.05|1827.15|1809.35|1826.65|1808.85|6
1649940310000|2022-04-14 12:45:10|1826.57|1808.77|1826.7|1808.9|1826.7|1808.9|1826.57|1808.77|3
1649940320000|2022-04-14 12:45:20|1826.6|1808.8|1826.7|1808.9|1826.7|1808.9|1826.6|1808.8|2
1649940330000|2022-04-14 12:45:30|1826.69|1808.89|1826.69|1808.89|1826.69|1808.89|1826.69|1808.89|1
1649940340000|2022-04-14 12:45:40|1826.67|1808.87|1826.69|1808.89|1826.69|1808.89|1826.67|1808.87|2
1649940350000|2022-04-14 12:45:50|1826.67|1808.87|1827.46|1809.66|1827.46|1809.66|1826.66|1808.86|18
1649940360000|2022-04-14 12:46:00|1827.65|1809.85|1827.67|1809.87|1827.76|1809.96|1827.62|1809.82|16
1649940370000|2022-04-14 12:46:10|1827.58|1809.78|1827.54|1809.74|1827.6|1809.8|1827.54|1809.74|8
1649940380000|2022-04-14 12:46:20|1827.55|1809.75|1830.21|1812.41|1830.35|1812.55|1827.55|1809.75|22
1649940390000|2022-04-14 12:46:30|1830.24|1812.44|1830.5|1812.7|1830.51|1812.71|1830.22|1812.42|16
1649940400000|2022-04-14 12:46:40|1830.46|1812.66|1830.43|1812.63|1830.53|1812.73|1830.39|1812.59|12
1649940410000|2022-04-14 12:46:50|1830.38|1812.58|1830.42|1812.62|1830.63|1812.83|1830.38|1812.58|8
1649940420000|2022-04-14 12:47:00|1830.24|1812.44|1829.54|1811.74|1830.24|1812.44|1829.52|1811.72|14
1649940430000|2022-04-14 12:47:10|1829.55|1811.75|1829.61|1811.81|1829.67|1811.87|1829.48|1811.68|15
1649940440000|2022-04-14 12:47:20|1829.37|1811.57|1829.5|1811.7|1829.56|1811.76|1828.62|1810.82|23
1649940450000|2022-04-14 12:47:30|1829.34|1811.54|1831.4|1813.6|1831.4|1813.6|1829.34|1811.54|26
1649940460000|2022-04-14 12:47:40|1831.27|1813.47|1831.4|1813.6|1831.4|1813.6|1831.16|1813.36|4
1649940470000|2022-04-14 12:47:50|1831.39|1813.59|1831.55|1813.75|1831.9|1814.1|1831.39|1813.59|11
1649940480000|2022-04-14 12:48:00|1831.4|1813.6|1831.4|1813.6|1831.5|1813.7|1831.31|1813.51|5
1649940490000|2022-04-14 12:48:10|1831.29|1813.49|1831.36|1813.56|1831.4|1813.6|1831.29|1813.49|5
1649940500000|2022-04-14 12:48:20|1831.28|1813.48|1832.4|1814.6|1832.4|1814.6|1831.28|1813.48|9
1649940510000|2022-04-14 12:48:30|1832.3|1814.5|1833.51|1815.71|1833.51|1815.71|1832.3|1814.5|8
1649940520000|2022-04-14 12:48:40|1833.72|1815.92|1834.4|1816.6|1835.35|1817.55|1833.72|1815.92|21
1649940530000|2022-04-14 12:48:50|1834.6|1816.8|1834.45|1816.65|1834.94|1817.14|1834.29|1816.49|11
1649940540000|2022-04-14 12:49:00|1834.55|1816.75|1834.6|1816.8|1834.7|1816.9|1834.55|1816.75|5
1649940550000|2022-04-14 12:49:10|1834.67|1816.87|1834.6|1816.8|1834.74|1816.94|1834.6|1816.8|10
1649940560000|2022-04-14 12:49:20|1834.55|1816.75|1833.54|1815.74|1834.55|1816.75|1833.52|1815.72|14
1649940570000|2022-04-14 12:49:30|1833.53|1815.73|1833.4|1815.6|1833.54|1815.74|1833.23|1815.43|22
1649940580000|2022-04-14 12:49:40|1833.39|1815.59|1832.5|1814.7|1833.39|1815.59|1832.5|1814.7|15
1649940590000|2022-04-14 12:49:50|1832.53|1814.73|1832.52|1814.72|1832.6|1814.8|1832.47|1814.67|10
1649940600000|2022-04-14 12:50:00|1832.55|1814.75|1832.64|1814.84|1833.05|1815.25|1832.55|1814.75|18
1649940610000|2022-04-14 12:50:10|1832.66|1814.86|1832.98|1815.18|1832.98|1815.18|1832.64|1814.84|16
1649940620000|2022-04-14 12:50:20|1833.01|1815.21|1833.4|1815.6|1833.55|1815.75|1832.95|1815.15|15
1649940630000|2022-04-14 12:50:30|1833.39|1815.59|1832.71|1814.91|1833.4|1815.6|1832.71|1814.91|9
1649940640000|2022-04-14 12:50:40|1832.7|1814.9|1832.58|1814.78|1832.72|1814.92|1832.58|1814.78|7
1649940650000|2022-04-14 12:50:50|1832.68|1814.88|1832.74|1814.94|1832.74|1814.94|1832.68|1814.88|4
1649940660000|2022-04-14 12:51:00|1832.76|1814.96|1833.4|1815.6|1833.53|1815.73|1832.76|1814.96|6
1649940670000|2022-04-14 12:51:10|1833.38|1815.58|1833.4|1815.6|1833.48|1815.68|1833.35|1815.55|7
1649940680000|2022-04-14 12:51:20|1833.5|1815.7|1833.4|1815.6|1833.5|1815.7|1832.85|1815.05|5
1649940690000|2022-04-14 12:51:30|1833.17|1815.37|1833.4|1815.6|1833.48|1815.68|1833|1815.2|8
1649940700000|2022-04-14 12:51:40|1833.25|1815.45|1832.55|1814.75|1833.4|1815.6|1832.53|1814.73|10
1649940710000|2022-04-14 12:51:50|1832.56|1814.76|1832.66|1814.86|1832.66|1814.86|1832.47|1814.67|12
1649940720000|2022-04-14 12:52:00|1833.19|1815.39|1832.88|1815.08|1833.19|1815.39|1832.83|1815.03|25
1649940730000|2022-04-14 12:52:10|1832.69|1814.89|1832.82|1815.02|1832.82|1815.02|1832.4|1814.6|23
1649940740000|2022-04-14 12:52:20|1832.84|1815.04|1832.79|1814.99|1832.99|1815.19|1832.63|1814.83|23
1649940750000|2022-04-14 12:52:30|1833.26|1815.46|1833.18|1815.38|1834.4|1816.6|1833.18|1815.38|25
1649940760000|2022-04-14 12:52:40|1833.22|1815.42|1832.84|1815.04|1833.22|1815.42|1832.51|1814.71|29
1649940770000|2022-04-14 12:52:50|1832.59|1814.79|1832.74|1814.94|1832.74|1814.94|1832.43|1814.63|11
1649940780000|2022-04-14 12:53:00|1832.71|1814.91|1832.77|1814.97|1833.19|1815.39|1832.71|1814.91|16
1649940790000|2022-04-14 12:53:10|1832.73|1814.93|1832.56|1814.76|1832.73|1814.93|1832.52|1814.72|11
1649940800000|2022-04-14 12:53:20|1832.54|1814.74|1833.51|1815.71|1833.51|1815.71|1832.54|1814.74|22
1649940810000|2022-04-14 12:53:30|1833.65|1815.85|1833.76|1815.96|1834.45|1816.65|1833.65|1815.85|16
1649940820000|2022-04-14 12:53:40|1833.72|1815.92|1833.1|1815.3|1833.72|1815.92|1832.81|1815.01|14
1649940830000|2022-04-14 12:53:50|1833.06|1815.26|1833.33|1815.53|1833.38|1815.58|1833|1815.2|16
1649940840000|2022-04-14 12:54:00|1833.42|1815.62|1833.54|1815.74|1833.54|1815.74|1833.42|1815.62|4
1649940850000|2022-04-14 12:54:10|1833.55|1815.75|1832.72|1814.92|1833.55|1815.75|1832.7|1814.9|10
1649940860000|2022-04-14 12:54:20|1832.78|1814.98|1833.24|1815.44|1833.24|1815.44|1832.69|1814.89|12
1649940870000|2022-04-14 12:54:30|1832.65|1814.85|1833.31|1815.51|1833.31|1815.51|1832.65|1814.85|18
1649940880000|2022-04-14 12:54:40|1833.33|1815.53|1833.39|1815.59|1833.4|1815.6|1833.33|1815.53|5
1649940890000|2022-04-14 12:54:50|1833.59|1815.79|1833.6|1815.8|1833.6|1815.8|1833.59|1815.79|2
1649940900000|2022-04-14 12:55:00|1833.51|1815.71|1833.6|1815.8|1833.6|1815.8|1833.51|1815.71|3
1649940910000|2022-04-14 12:55:10|1833.32|1815.52|1832.38|1814.58|1833.32|1815.52|1832.32|1814.52|21
1649940920000|2022-04-14 12:55:20|1832.41|1814.61|1832.49|1814.69|1832.5|1814.7|1832.17|1814.37|13
1649940930000|2022-04-14 12:55:30|1832.51|1814.71|1833.28|1815.48|1833.28|1815.48|1832.44|1814.64|18
1649940940000|2022-04-14 12:55:40|1833.26|1815.46|1832.51|1814.71|1833.26|1815.46|1832.47|1814.67|7
1649940950000|2022-04-14 12:55:50|1832.61|1814.81|1832.92|1815.12|1832.93|1815.13|1832.55|1814.75|10
1649940960000|2022-04-14 12:56:00|1832.71|1814.91|1833.31|1815.51|1833.34|1815.54|1832.51|1814.71|20
1649940970000|2022-04-14 12:56:10|1833.35|1815.55|1833.35|1815.55|1833.35|1815.55|1833.35|1815.55|1
1649940980000|2022-04-14 12:56:20|1833.54|1815.74|1833.6|1815.8|1833.6|1815.8|1833.54|1815.74|2
1649940990000|2022-04-14 12:56:30|1833.51|1815.71|1834.4|1816.6|1834.4|1816.6|1833.4|1815.6|10
1649941000000|2022-04-14 12:56:40|1834.43|1816.63|1834.43|1816.63|1834.45|1816.65|1834.28|1816.48|20
1649941010000|2022-04-14 12:56:50|1834.41|1816.61|1834.6|1816.8|1834.6|1816.8|1834.32|1816.52|16
1649941020000|2022-04-14 12:57:00|1834.67|1816.87|1834.62|1816.82|1835.21|1817.41|1834.54|1816.74|19
1649941030000|2022-04-14 12:57:10|1834.58|1816.78|1834.88|1817.08|1835.24|1817.44|1834.55|1816.75|24
1649941040000|2022-04-14 12:57:20|1835.21|1817.41|1836.37|1818.57|1836.44|1818.64|1835.21|1817.41|13
1649941050000|2022-04-14 12:57:30|1836.35|1818.55|1835.45|1817.65|1836.35|1818.55|1835.45|1817.65|9
1649941060000|2022-04-14 12:57:40|1835.46|1817.66|1834.68|1816.88|1835.46|1817.66|1834.63|1816.83|11
1649941070000|2022-04-14 12:57:50|1834.58|1816.78|1834.49|1816.69|1834.61|1816.81|1834.33|1816.53|17
1649941080000|2022-04-14 12:58:00|1834.55|1816.75|1834.47|1816.67|1834.55|1816.75|1834.46|1816.66|15
1649941090000|2022-04-14 12:58:10|1834.49|1816.69|1834.39|1816.59|1834.49|1816.69|1834.24|1816.44|9
1649941100000|2022-04-14 12:58:20|1834.38|1816.58|1834.63|1816.83|1834.63|1816.83|1834.36|1816.56|14
1649941110000|2022-04-14 12:58:30|1834.65|1816.85|1834.65|1816.85|1834.7|1816.9|1834.51|1816.71|13
1649941120000|2022-04-14 12:58:40|1834.63|1816.83|1834.56|1816.76|1834.67|1816.87|1834.51|1816.71|14
1649941130000|2022-04-14 12:58:50|1834.51|1816.71|1834.72|1816.92|1834.85|1817.05|1834.47|1816.67|15
1649941140000|2022-04-14 12:59:00|1834.69|1816.89|1835.09|1817.29|1835.21|1817.41|1834.66|1816.86|16
1649941150000|2022-04-14 12:59:10|1835.12|1817.32|1834.64|1816.84|1835.2|1817.4|1834.24|1816.44|19
1649941160000|2022-04-14 12:59:20|1834.65|1816.85|1834.51|1816.71|1834.7|1816.9|1834.49|1816.69|19
1649941170000|2022-04-14 12:59:30|1834.5|1816.7|1833.72|1815.92|1834.61|1816.81|1833.7|1815.9|23
1649941180000|2022-04-14 12:59:40|1833.64|1815.84|1833.78|1815.98|1833.93|1816.13|1833.64|1815.84|6
1649941190000|2022-04-14 12:59:50|1833.83|1816.03|1834.08|1816.28|1834.31|1816.51|1833.73|1815.93|23
1649941200000|2022-04-14 13:00:00|1834.1|1816.3|1834.51|1816.71|1834.53|1816.73|1834.07|1816.27|26
1649941210000|2022-04-14 13:00:10|1834.37|1816.57|1835.07|1817.27|1835.07|1817.27|1834.37|1816.57|15
1649941220000|2022-04-14 13:00:20|1835.29|1817.49|1835.54|1817.74|1835.55|1817.75|1835.29|1817.49|6
1649941230000|2022-04-14 13:00:30|1835.56|1817.76|1836.04|1818.24|1836.15|1818.35|1835.56|1817.76|24
1649941240000|2022-04-14 13:00:40|1836.06|1818.26|1835.95|1818.15|1836.3|1818.5|1835.87|1818.07|20
1649941250000|2022-04-14 13:00:50|1835.92|1818.12|1835.61|1817.81|1835.93|1818.13|1835.61|1817.81|11
1649941260000|2022-04-14 13:01:00|1835.59|1817.79|1834.67|1816.87|1835.59|1817.79|1834.65|1816.85|15
1649941270000|2022-04-14 13:01:10|1834.68|1816.88|1835.38|1817.58|1835.38|1817.58|1834.68|1816.88|15
1649941280000|2022-04-14 13:01:20|1835.37|1817.57|1835.41|1817.61|1835.51|1817.71|1835.35|1817.55|6
1649941290000|2022-04-14 13:01:30|1835.53|1817.73|1835.93|1818.13|1835.93|1818.13|1835.53|1817.73|15
1649941300000|2022-04-14 13:01:40|1835.94|1818.14|1836.54|1818.74|1836.65|1818.85|1835.94|1818.14|16
1649941310000|2022-04-14 13:01:50|1836.57|1818.77|1836.62|1818.82|1837.21|1819.41|1836.57|1818.77|17
1649941320000|2022-04-14 13:02:00|1836.64|1818.84|1836.56|1818.76|1836.76|1818.96|1836.56|1818.76|12
1649941330000|2022-04-14 13:02:10|1836.57|1818.77|1836.89|1819.09|1837.3|1819.5|1836.54|1818.74|20
1649941340000|2022-04-14 13:02:20|1836.9|1819.1|1836.62|1818.82|1836.91|1819.11|1836.62|1818.82|11
1649941350000|2022-04-14 13:02:30|1836.63|1818.83|1836.94|1819.14|1836.94|1819.14|1836.63|1818.83|17
1649941360000|2022-04-14 13:02:40|1836.95|1819.15|1836.83|1819.03|1836.96|1819.16|1836.83|1819.03|13
1649941370000|2022-04-14 13:02:50|1836.81|1819.01|1836.69|1818.89|1837.05|1819.25|1836.6|1818.8|10
1649941380000|2022-04-14 13:03:00|1836.68|1818.88|1836.55|1818.75|1836.68|1818.88|1836.49|1818.69|11
1649941390000|2022-04-14 13:03:10|1836.47|1818.67|1836.57|1818.77|1836.6|1818.8|1836.47|1818.67|11
1649941400000|2022-04-14 13:03:20|1836.59|1818.79|1837.02|1819.22|1837.02|1819.22|1836.59|1818.79|10
1649941410000|2022-04-14 13:03:30|1836.96|1819.16|1837.17|1819.37|1837.17|1819.37|1836.56|1818.76|17
1649941420000|2022-04-14 13:03:40|1837.21|1819.41|1837.4|1819.6|1837.4|1819.6|1837.06|1819.26|10
1649941430000|2022-04-14 13:03:50|1837.72|1819.92|1837.75|1819.95|1837.75|1819.95|1837.72|1819.92|2
1649941440000|2022-04-14 13:04:00|1837.67|1819.87|1837.4|1819.6|1837.7|1819.9|1837.4|1819.6|5
1649941470000|2022-04-14 13:04:30|1837.37|1819.57|1837.88|1820.08|1837.97|1820.17|1837.37|1819.57|9
1649941480000|2022-04-14 13:04:40|1837.9|1820.1|1838.47|1820.67|1838.56|1820.76|1837.85|1820.05|14
1649941490000|2022-04-14 13:04:50|1838.51|1820.71|1838.4|1820.6|1838.54|1820.74|1838.4|1820.6|8
1649941500000|2022-04-14 13:05:00|1838.52|1820.72|1838.49|1820.69|1838.67|1820.87|1838.47|1820.67|6
1649941510000|2022-04-14 13:05:10|1838.4|1820.6|1838.97|1821.17|1838.97|1821.17|1838.4|1820.6|11
1649941520000|2022-04-14 13:05:20|1838.56|1820.76|1839.29|1821.49|1839.29|1821.49|1838.56|1820.76|12
1649941530000|2022-04-14 13:05:30|1839.28|1821.48|1844.92|1827.12|1845.3|1827.5|1839.28|1821.48|22
1649941540000|2022-04-14 13:05:40|1845.37|1827.57|1845.14|1827.34|1845.5|1827.7|1844.51|1826.71|29
1649941550000|2022-04-14 13:05:50|1845.43|1827.63|1847.35|1829.55|1847.4|1829.6|1845.43|1827.63|25
1649941560000|2022-04-14 13:06:00|1847.4|1829.6|1847.39|1829.59|1847.41|1829.61|1847.39|1829.59|5
1649941570000|2022-04-14 13:06:10|1847.4|1829.6|1847.4|1829.6|1847.4|1829.6|1847.17|1829.37|4
1649941580000|2022-04-14 13:06:20|1847.33|1829.53|1847.4|1829.6|1847.4|1829.6|1847.33|1829.53|2
1649941600000|2022-04-14 13:06:40|1847.75|1829.95|1849.56|1831.76|1849.9|1832.1|1847.49|1829.69|24
1649941610000|2022-04-14 13:06:50|1849.55|1831.75|1848.95|1831.15|1849.63|1831.83|1848.88|1831.08|11
1649941620000|2022-04-14 13:07:00|1848.6|1830.8|1848.56|1830.76|1849.02|1831.22|1848.55|1830.75|7
1649941630000|2022-04-14 13:07:10|1848.94|1831.14|1849.17|1831.37|1849.3|1831.5|1848.5|1830.7|15
1649941640000|2022-04-14 13:07:20|1849.19|1831.39|1849.4|1831.6|1849.41|1831.61|1849.19|1831.39|7
1649941650000|2022-04-14 13:07:30|1849.46|1831.66|1849.4|1831.6|1849.46|1831.66|1849.31|1831.51|6
1649941660000|2022-04-14 13:07:40|1849.31|1831.51|1848.18|1830.38|1849.4|1831.6|1848.18|1830.38|9
1649941670000|2022-04-14 13:07:50|1847.66|1829.86|1847.7|1829.9|1848|1830.2|1847.55|1829.75|6
1649941680000|2022-04-14 13:08:00|1847.55|1829.75|1847.5|1829.7|1847.55|1829.75|1847.45|1829.65|9
1649941690000|2022-04-14 13:08:10|1847.65|1829.85|1847.48|1829.68|1847.76|1829.96|1847.44|1829.64|12
1649941700000|2022-04-14 13:08:20|1847.53|1829.73|1846.54|1828.74|1847.55|1829.75|1846.54|1828.74|13
1649941710000|2022-04-14 13:08:30|1846.58|1828.78|1846.54|1828.74|1846.63|1828.83|1846.54|1828.74|9
1649941720000|2022-04-14 13:08:40|1846.51|1828.71|1845.78|1827.98|1846.55|1828.75|1845.63|1827.83|16
1649941730000|2022-04-14 13:08:50|1845.73|1827.93|1845.65|1827.85|1845.91|1828.11|1845.57|1827.77|18
1649941740000|2022-04-14 13:09:00|1846.04|1828.24|1845.95|1828.15|1846.35|1828.55|1845.95|1828.15|20
1649941750000|2022-04-14 13:09:10|1846.02|1828.22|1845.56|1827.76|1846.18|1828.38|1845.56|1827.76|13
1649941760000|2022-04-14 13:09:20|1845.6|1827.8|1844.19|1826.39|1845.75|1827.95|1844.14|1826.34|23
1649941770000|2022-04-14 13:09:30|1844.24|1826.44|1844.07|1826.27|1844.24|1826.44|1843.95|1826.15|16
1649941780000|2022-04-14 13:09:40|1844.02|1826.22|1843.98|1826.18|1844.07|1826.27|1843.97|1826.17|9
1649941790000|2022-04-14 13:09:50|1843.99|1826.19|1844.48|1826.68|1844.48|1826.68|1843.99|1826.19|5
1649941800000|2022-04-14 13:10:00|1844.4|1826.6|1843.4|1825.6|1844.46|1826.66|1843.4|1825.6|14
1649941810000|2022-04-14 13:10:10|1843.8|1826|1844.06|1826.26|1844.3|1826.5|1843.8|1826|21
1649941820000|2022-04-14 13:10:20|1843.56|1825.76|1843.5|1825.7|1843.8|1826|1843.44|1825.64|15
1649941830000|2022-04-14 13:10:30|1843.49|1825.69|1842.61|1824.81|1843.53|1825.73|1842.53|1824.73|23
1649941840000|2022-04-14 13:10:40|1843.4|1825.6|1843.4|1825.6|1843.45|1825.65|1843.39|1825.59|16
1649941850000|2022-04-14 13:10:50|1843.47|1825.67|1844.18|1826.38|1844.18|1826.38|1843.42|1825.62|13
1649941860000|2022-04-14 13:11:00|1844.19|1826.39|1844.06|1826.26|1844.2|1826.4|1843.84|1826.04|26
1649941870000|2022-04-14 13:11:10|1844.08|1826.28|1843.58|1825.78|1844.16|1826.36|1843.58|1825.78|11
1649941880000|2022-04-14 13:11:20|1843.59|1825.79|1843.22|1825.42|1843.59|1825.79|1843.22|1825.42|6
1649941890000|2022-04-14 13:11:30|1843.24|1825.44|1843.47|1825.67|1843.47|1825.67|1843.04|1825.24|12
1649941900000|2022-04-14 13:11:40|1843.57|1825.77|1843.55|1825.75|1843.62|1825.82|1843.48|1825.68|8
1649941910000|2022-04-14 13:11:50|1843.51|1825.71|1843.48|1825.68|1843.7|1825.9|1843.42|1825.62|12
1649941920000|2022-04-14 13:12:00|1843.44|1825.64|1843.42|1825.62|1843.5|1825.7|1843.39|1825.59|7
1649941930000|2022-04-14 13:12:10|1843.45|1825.65|1843.43|1825.63|1843.45|1825.65|1843.41|1825.61|7
1649941940000|2022-04-14 13:12:20|1843.44|1825.64|1843.44|1825.64|1843.45|1825.65|1843.4|1825.6|10
1649941950000|2022-04-14 13:12:30|1843.42|1825.62|1843.44|1825.64|1843.5|1825.7|1843.42|1825.62|4
1649941970000|2022-04-14 13:12:50|1843.42|1825.62|1842.55|1824.75|1843.42|1825.62|1842.55|1824.75|9
1649941980000|2022-04-14 13:13:00|1842.8|1825|1842.48|1824.68|1842.87|1825.07|1842.48|1824.68|8
1649941990000|2022-04-14 13:13:10|1842.75|1824.95|1843.19|1825.39|1843.27|1825.47|1842.65|1824.85|12
1649942000000|2022-04-14 13:13:20|1843.2|1825.4|1842.99|1825.19|1843.21|1825.41|1842.98|1825.18|11
1649942010000|2022-04-14 13:13:30|1842.98|1825.18|1842.51|1824.71|1843.02|1825.22|1842.5|1824.7|10
1649942020000|2022-04-14 13:13:40|1842.5|1824.7|1842.6|1824.8|1842.85|1825.05|1842.5|1824.7|16
1649942030000|2022-04-14 13:13:50|1842.85|1825.05|1842.65|1824.85|1842.85|1825.05|1842.58|1824.78|13
1649942040000|2022-04-14 13:14:00|1842.66|1824.86|1842.8|1825|1842.85|1825.05|1842.58|1824.78|11
1649942050000|2022-04-14 13:14:10|1842.6|1824.8|1842.55|1824.75|1842.6|1824.8|1842.55|1824.75|2
1649942060000|2022-04-14 13:14:20|1842.46|1824.66|1842.46|1824.66|1842.46|1824.66|1842.46|1824.66|1
1649942070000|2022-04-14 13:14:30|1842.52|1824.72|1842.46|1824.66|1842.69|1824.89|1842.21|1824.41|11
1649942080000|2022-04-14 13:14:40|1842.45|1824.65|1841.86|1824.06|1842.47|1824.67|1841.86|1824.06|9
1649942090000|2022-04-14 13:14:50|1841.81|1824.01|1841.84|1824.04|1841.94|1824.14|1841.81|1824.01|9
1649942100000|2022-04-14 13:15:00|1841.86|1824.06|1841.64|1823.84|1841.98|1824.18|1841.59|1823.79|5
1649942110000|2022-04-14 13:15:10|1841.78|1823.98|1841.81|1824.01|1841.88|1824.08|1841.61|1823.81|21
1649942120000|2022-04-14 13:15:20|1841.95|1824.15|1843.1|1825.3|1843.4|1825.6|1841.95|1824.15|16
1649942130000|2022-04-14 13:15:30|1843.49|1825.69|1843.44|1825.64|1843.66|1825.86|1843.4|1825.6|21
1649942140000|2022-04-14 13:15:40|1843.46|1825.66|1843.43|1825.63|1843.46|1825.66|1843.42|1825.62|5
1649942150000|2022-04-14 13:15:50|1843.48|1825.68|1843.58|1825.78|1843.59|1825.79|1843.41|1825.61|23
1649942160000|2022-04-14 13:16:00|1843.46|1825.66|1843.5|1825.7|1843.93|1826.13|1843.46|1825.66|14
1649942170000|2022-04-14 13:16:10|1843.51|1825.71|1843.17|1825.37|1843.51|1825.71|1843.17|1825.37|9
1649942180000|2022-04-14 13:16:20|1843.1|1825.3|1842.37|1824.57|1843.1|1825.3|1842.36|1824.56|9
1649942190000|2022-04-14 13:16:30|1841.79|1823.99|1841.84|1824.04|1842.05|1824.25|1841.7|1823.9|7
1649942200000|2022-04-14 13:16:40|1841.5|1823.7|1840.78|1822.98|1841.52|1823.72|1840.6|1822.8|18
1649942210000|2022-04-14 13:16:50|1840.72|1822.92|1840.34|1822.54|1840.72|1822.92|1840.34|1822.54|15
1649942220000|2022-04-14 13:17:00|1839.92|1822.12|1839.07|1821.27|1839.92|1822.12|1839.03|1821.23|25
1649942230000|2022-04-14 13:17:10|1838.85|1821.05|1838.13|1820.33|1838.85|1821.05|1838.13|1820.33|22
1649942240000|2022-04-14 13:17:20|1838.15|1820.35|1837.45|1819.65|1838.26|1820.46|1837.38|1819.58|20
1649942250000|2022-04-14 13:17:30|1837.46|1819.66|1836.77|1818.97|1837.46|1819.66|1836.67|1818.87|18
1649942260000|2022-04-14 13:17:40|1836.9|1819.1|1837.74|1819.94|1838.03|1820.23|1836.81|1819.01|25
1649942270000|2022-04-14 13:17:50|1837.7|1819.9|1837.41|1819.61|1837.7|1819.9|1837.29|1819.49|27
1649942280000|2022-04-14 13:18:00|1837.4|1819.6|1837.75|1819.95|1837.75|1819.95|1837.08|1819.28|23
1649942290000|2022-04-14 13:18:10|1837.85|1820.05|1838.86|1821.06|1838.95|1821.15|1837.81|1820.01|25
1649942300000|2022-04-14 13:18:20|1838.88|1821.08|1839.09|1821.29|1839.09|1821.29|1838.87|1821.07|16
1649942310000|2022-04-14 13:18:30|1839.1|1821.3|1838.6|1820.8|1839.18|1821.38|1838.6|1820.8|19
1649942320000|2022-04-14 13:18:40|1838.5|1820.7|1838.61|1820.81|1838.64|1820.84|1838.5|1820.7|7
1649942330000|2022-04-14 13:18:50|1838.62|1820.82|1838.59|1820.79|1838.62|1820.82|1838.51|1820.71|9
1649942340000|2022-04-14 13:19:00|1838.64|1820.84|1838.62|1820.82|1838.64|1820.84|1838.61|1820.81|10
1649942350000|2022-04-14 13:19:10|1838.65|1820.85|1838.6|1820.8|1839.1|1821.3|1838.6|1820.8|22
1649942360000|2022-04-14 13:19:20|1838.62|1820.82|1838.56|1820.76|1838.62|1820.82|1838.56|1820.76|3
1649942370000|2022-04-14 13:19:30|1838.55|1820.75|1839.04|1821.24|1839.04|1821.24|1838.55|1820.75|14
1649942380000|2022-04-14 13:19:40|1839.07|1821.27|1838.66|1820.86|1839.1|1821.3|1838.55|1820.75|19
1649942390000|2022-04-14 13:19:50|1838.7|1820.9|1839|1821.2|1839.12|1821.32|1838.7|1820.9|10
1649942400000|2022-04-14 13:20:00|1838.93|1821.13|1839.04|1821.24|1839.18|1821.38|1838.93|1821.13|10
1649942410000|2022-04-14 13:20:10|1839.03|1821.23|1838.61|1820.81|1839.03|1821.23|1838.56|1820.76|10
1649942420000|2022-04-14 13:20:20|1838.58|1820.78|1838.5|1820.7|1838.62|1820.82|1838.38|1820.58|13
1649942430000|2022-04-14 13:20:30|1838.52|1820.72|1838.48|1820.68|1838.52|1820.72|1838.44|1820.64|13
1649942440000|2022-04-14 13:20:40|1838.3|1820.5|1837.38|1819.58|1838.3|1820.5|1837.38|1819.58|13
1649942450000|2022-04-14 13:20:50|1837.37|1819.57|1836.9|1819.1|1837.37|1819.57|1836.9|1819.1|5
1649942460000|2022-04-14 13:21:00|1836.93|1819.13|1837.87|1820.07|1837.87|1820.07|1836.79|1818.99|18
1649942470000|2022-04-14 13:21:10|1837.9|1820.1|1838.15|1820.35|1838.4|1820.6|1837.84|1820.04|27
1649942480000|2022-04-14 13:21:20|1838.11|1820.31|1838.47|1820.67|1838.57|1820.77|1838.06|1820.26|21
1649942490000|2022-04-14 13:21:30|1838.48|1820.68|1838.15|1820.35|1838.48|1820.68|1837.99|1820.19|19
1649942500000|2022-04-14 13:21:40|1838.13|1820.33|1837.79|1819.99|1838.13|1820.33|1837.79|1819.99|18
1649942510000|2022-04-14 13:21:50|1837.82|1820.02|1837.77|1819.97|1837.82|1820.02|1837.64|1819.84|8
1649942520000|2022-04-14 13:22:00|1837.8|1820|1837.83|1820.03|1838.24|1820.44|1837.79|1819.99|20
1649942530000|2022-04-14 13:22:10|1837.82|1820.02|1837.86|1820.06|1837.93|1820.13|1837.79|1819.99|17
1649942540000|2022-04-14 13:22:20|1837.83|1820.03|1837.87|1820.07|1837.87|1820.07|1837.83|1820.03|5
1649942550000|2022-04-14 13:22:30|1837.91|1820.11|1838.49|1820.69|1838.49|1820.69|1837.91|1820.11|19
1649942560000|2022-04-14 13:22:40|1838.6|1820.8|1838.91|1821.11|1839.19|1821.39|1838.47|1820.67|12
1649942570000|2022-04-14 13:22:50|1838.93|1821.13|1839.03|1821.23|1839.03|1821.23|1838.91|1821.11|6
1649942580000|2022-04-14 13:23:00|1838.91|1821.11|1838.6|1820.8|1838.91|1821.11|1838.5|1820.7|8
1649942590000|2022-04-14 13:23:10|1838.65|1820.85|1838.15|1820.35|1838.8|1821|1838.15|1820.35|7
1649942600000|2022-04-14 13:23:20|1837.49|1819.69|1835.49|1817.69|1837.49|1819.69|1835.49|1817.69|27
1649942610000|2022-04-14 13:23:30|1835.43|1817.63|1835.15|1817.35|1835.5|1817.7|1834.97|1817.17|23
1649942620000|2022-04-14 13:23:40|1835.05|1817.25|1835.8|1818|1835.88|1818.08|1835.01|1817.21|31
1649942630000|2022-04-14 13:23:50|1835.77|1817.97|1835.58|1817.78|1835.98|1818.18|1835.58|1817.78|14
1649942640000|2022-04-14 13:24:00|1835.61|1817.81|1835.77|1817.97|1835.87|1818.07|1835.61|1817.81|14
1649942650000|2022-04-14 13:24:10|1835.72|1817.92|1835.87|1818.07|1835.97|1818.17|1835.72|1817.92|17
1649942660000|2022-04-14 13:24:20|1835.85|1818.05|1835.53|1817.73|1835.85|1818.05|1835.5|1817.7|10
1649942670000|2022-04-14 13:24:30|1835.69|1817.89|1835.7|1817.9|1835.7|1817.9|1835.55|1817.75|7
1649942680000|2022-04-14 13:24:40|1835.71|1817.91|1835.54|1817.74|1836.19|1818.39|1835.54|1817.74|14
1649942690000|2022-04-14 13:24:50|1835.53|1817.73|1834.69|1816.89|1835.56|1817.76|1834.66|1816.86|19
1649942700000|2022-04-14 13:25:00|1834.73|1816.93|1835.1|1817.3|1835.33|1817.53|1834.73|1816.93|25
1649942710000|2022-04-14 13:25:10|1835.05|1817.25|1833.75|1815.95|1835.05|1817.25|1833.75|1815.95|16
1649942720000|2022-04-14 13:25:20|1833.57|1815.77|1834.64|1816.84|1834.66|1816.86|1833.53|1815.73|20
1649942730000|2022-04-14 13:25:30|1834.6|1816.8|1835.41|1817.61|1835.61|1817.81|1834.6|1816.8|22
1649942740000|2022-04-14 13:25:40|1835.36|1817.56|1836.72|1818.92|1836.72|1818.92|1835.36|1817.56|15
1649942750000|2022-04-14 13:25:50|1836.97|1819.17|1837.4|1819.6|1837.4|1819.6|1836.92|1819.12|4
1649942760000|2022-04-14 13:26:00|1837.34|1819.54|1837.4|1819.6|1837.4|1819.6|1837.34|1819.54|2
1649942770000|2022-04-14 13:26:10|1837.42|1819.62|1837.44|1819.64|1837.44|1819.64|1837.39|1819.59|4
1649942780000|2022-04-14 13:26:20|1837.5|1819.7|1837.5|1819.7|1838.43|1820.63|1837.35|1819.55|24
1649942790000|2022-04-14 13:26:30|1837.6|1819.8|1837.49|1819.69|1837.62|1819.82|1837.43|1819.63|21
1649942800000|2022-04-14 13:26:40|1837.48|1819.68|1837.39|1819.59|1837.48|1819.68|1837.37|1819.57|12
1649942810000|2022-04-14 13:26:50|1837.38|1819.58|1840.35|1822.55|1840.35|1822.55|1837.37|1819.57|28
1649942820000|2022-04-14 13:27:00|1840.39|1822.59|1840.75|1822.95|1840.75|1822.95|1840.31|1822.51|12
1649942830000|2022-04-14 13:27:10|1840.45|1822.65|1840.6|1822.8|1840.75|1822.95|1840.45|1822.65|5
1649942840000|2022-04-14 13:27:20|1840.51|1822.71|1839.44|1821.64|1840.51|1822.71|1839.4|1821.6|13
1649942850000|2022-04-14 13:27:30|1839.42|1821.62|1838.55|1820.75|1839.44|1821.64|1838.55|1820.75|9
1649942860000|2022-04-14 13:27:40|1838.23|1820.43|1838.35|1820.55|1838.38|1820.58|1838.23|1820.43|8
1649942870000|2022-04-14 13:27:50|1838.4|1820.6|1839.4|1821.6|1839.4|1821.6|1838.33|1820.53|13
1649942880000|2022-04-14 13:28:00|1839.36|1821.56|1838.85|1821.05|1839.38|1821.58|1838.62|1820.82|19
1649942890000|2022-04-14 13:28:10|1838.87|1821.07|1839.33|1821.53|1839.33|1821.53|1838.78|1820.98|12
1649942900000|2022-04-14 13:28:20|1839.32|1821.52|1838.55|1820.75|1839.32|1821.52|1838.53|1820.73|7
1649942910000|2022-04-14 13:28:30|1838.58|1820.78|1838.58|1820.78|1838.58|1820.78|1838.58|1820.78|1
1649942920000|2022-04-14 13:28:40|1838.48|1820.68|1838.53|1820.73|1838.79|1820.99|1838.48|1820.68|14
1649942930000|2022-04-14 13:28:50|1838.54|1820.74|1838.54|1820.74|1838.74|1820.94|1838.4|1820.6|16
1649942940000|2022-04-14 13:29:00|1838.5|1820.7|1839.32|1821.52|1839.36|1821.56|1838.5|1820.7|19
1649942950000|2022-04-14 13:29:10|1839.31|1821.51|1839.43|1821.63|1839.55|1821.75|1839.31|1821.51|22
1649942960000|2022-04-14 13:29:20|1839.38|1821.58|1840.6|1822.8|1840.8|1823|1839.38|1821.58|21
1649942970000|2022-04-14 13:29:30|1840.51|1822.71|1840.7|1822.9|1841.07|1823.27|1840.25|1822.45|17
1649942980000|2022-04-14 13:29:40|1840.75|1822.95|1840.64|1822.84|1840.85|1823.05|1840.53|1822.73|9
1649942990000|2022-04-14 13:29:50|1840.66|1822.86|1840.75|1822.95|1840.85|1823.05|1840.66|1822.86|7
1649943000000|2022-04-14 13:30:00|1841|1823.2|1841.61|1823.81|1841.7|1823.9|1841|1823.2|17
1649943010000|2022-04-14 13:30:10|1841.66|1823.86|1841.64|1823.84|1841.75|1823.95|1841.52|1823.72|23
1649943020000|2022-04-14 13:30:20|1841.52|1823.72|1841.6|1823.8|1842.18|1824.38|1841.06|1823.26|37
1649943030000|2022-04-14 13:30:30|1841.99|1824.19|1842.44|1824.64|1842.44|1824.64|1841.99|1824.19|14
1649943040000|2022-04-14 13:30:40|1842.46|1824.66|1842.55|1824.75|1842.55|1824.75|1842.2|1824.4|21
1649943050000|2022-04-14 13:30:50|1842.6|1824.8|1842.5|1824.7|1842.65|1824.85|1842.43|1824.63|9
1649943060000|2022-04-14 13:31:00|1842.51|1824.71|1842.33|1824.53|1842.62|1824.82|1842.33|1824.53|22
1649943070000|2022-04-14 13:31:10|1842.41|1824.61|1842.45|1824.65|1842.5|1824.7|1842.41|1824.61|15
1649943080000|2022-04-14 13:31:20|1842.46|1824.66|1843.86|1826.06|1843.96|1826.16|1842.45|1824.65|26
1649943090000|2022-04-14 13:31:30|1843.89|1826.09|1846.25|1828.45|1846.3|1828.5|1843.89|1826.09|21
1649943100000|2022-04-14 13:31:40|1846.2|1828.4|1845.5|1827.7|1846.35|1828.55|1845.41|1827.61|20
1649943110000|2022-04-14 13:31:50|1845.45|1827.65|1846.33|1828.53|1846.33|1828.53|1845.4|1827.6|17
1649943120000|2022-04-14 13:32:00|1846.24|1828.44|1845.9|1828.1|1846.65|1828.85|1845.73|1827.93|8
1649943130000|2022-04-14 13:32:10|1845.73|1827.93|1845.6|1827.8|1845.85|1828.05|1845.55|1827.75|7
1649943140000|2022-04-14 13:32:20|1845.37|1827.57|1845.44|1827.64|1845.49|1827.69|1845.37|1827.57|7
1649943150000|2022-04-14 13:32:30|1845.34|1827.54|1844.68|1826.88|1845.55|1827.75|1844.68|1826.88|8
1649943160000|2022-04-14 13:32:40|1844.65|1826.85|1844.15|1826.35|1844.65|1826.85|1844.04|1826.24|13
1649943170000|2022-04-14 13:32:50|1843.52|1825.72|1843.46|1825.66|1844.36|1826.56|1843.43|1825.63|25
1649943180000|2022-04-14 13:33:00|1843.56|1825.76|1842.7|1824.9|1843.56|1825.76|1842.7|1824.9|18
1649943190000|2022-04-14 13:33:10|1842.75|1824.95|1843|1825.2|1843.28|1825.48|1842.75|1824.95|15
1649943200000|2022-04-14 13:33:20|1843.04|1825.24|1844.15|1826.35|1844.15|1826.35|1843.02|1825.22|27
1649943210000|2022-04-14 13:33:30|1844.03|1826.23|1844.06|1826.26|1844.24|1826.44|1844.03|1826.23|12
1649943220000|2022-04-14 13:33:40|1844.08|1826.28|1844.57|1826.77|1844.72|1826.92|1844.08|1826.28|13
1649943230000|2022-04-14 13:33:50|1844.51|1826.71|1844.17|1826.37|1844.57|1826.77|1844.17|1826.37|21
1649943240000|2022-04-14 13:34:00|1844.24|1826.44|1844.34|1826.54|1844.35|1826.55|1844.15|1826.35|11
1649943250000|2022-04-14 13:34:10|1844.31|1826.51|1843.18|1825.38|1844.31|1826.51|1843.18|1825.38|15
1649943260000|2022-04-14 13:34:20|1843.11|1825.31|1843.69|1825.89|1843.69|1825.89|1842.18|1824.38|32
1649943270000|2022-04-14 13:34:30|1843.71|1825.91|1844.75|1826.95|1844.75|1826.95|1843.35|1825.55|25
1649943280000|2022-04-14 13:34:40|1844.79|1826.99|1845.41|1827.61|1845.41|1827.61|1844.79|1826.99|25
1649943290000|2022-04-14 13:34:50|1845.62|1827.82|1845.65|1827.85|1845.65|1827.85|1845.62|1827.82|4
1649943300000|2022-04-14 13:35:00|1845.74|1827.94|1848.42|1830.62|1848.42|1830.62|1845.74|1827.94|29
1649943310000|2022-04-14 13:35:10|1848.16|1830.36|1847.1|1829.3|1848.4|1830.6|1847.1|1829.3|23
1649943320000|2022-04-14 13:35:20|1847.05|1829.25|1846.05|1828.25|1847.15|1829.35|1845.69|1827.89|21
1649943330000|2022-04-14 13:35:30|1846.07|1828.27|1846.38|1828.58|1846.38|1828.58|1845.97|1828.17|18
1649943340000|2022-04-14 13:35:40|1846.55|1828.75|1845|1827.2|1847.04|1829.24|1844.75|1826.95|26
1649943350000|2022-04-14 13:35:50|1845.11|1827.31|1845.11|1827.31|1845.4|1827.6|1844.69|1826.89|19
1649943360000|2022-04-14 13:36:00|1845.04|1827.24|1845.28|1827.48|1845.48|1827.68|1844.65|1826.85|24
1649943370000|2022-04-14 13:36:10|1845.29|1827.49|1844.44|1826.64|1845.71|1827.91|1844.44|1826.64|20
1649943380000|2022-04-14 13:36:20|1844.43|1826.63|1843.82|1826.02|1844.46|1826.66|1843.82|1826.02|11
1649943390000|2022-04-14 13:36:30|1843.74|1825.94|1843.44|1825.64|1843.78|1825.98|1843.27|1825.47|12
1649943400000|2022-04-14 13:36:40|1843.39|1825.59|1843.6|1825.8|1843.73|1825.93|1843.36|1825.56|9
1649943410000|2022-04-14 13:36:50|1843.62|1825.82|1843.97|1826.17|1843.97|1826.17|1843.59|1825.79|15
1649943420000|2022-04-14 13:37:00|1844|1826.2|1844.62|1826.82|1844.74|1826.94|1843.98|1826.18|20
1649943430000|2022-04-14 13:37:10|1844.64|1826.84|1844.76|1826.96|1844.88|1827.08|1844.54|1826.74|23
1649943440000|2022-04-14 13:37:20|1844.74|1826.94|1845.43|1827.63|1845.43|1827.63|1844.74|1826.94|18
1649943450000|2022-04-14 13:37:30|1845.42|1827.62|1845.53|1827.73|1845.53|1827.73|1845.37|1827.57|15
1649943460000|2022-04-14 13:37:40|1845.55|1827.75|1845.44|1827.64|1845.55|1827.75|1845.44|1827.64|3
1649943470000|2022-04-14 13:37:50|1845.4|1827.6|1844.48|1826.68|1845.4|1827.6|1844.48|1826.68|14
1649943480000|2022-04-14 13:38:00|1844.58|1826.78|1844.22|1826.42|1844.58|1826.78|1844.22|1826.42|8
1649943490000|2022-04-14 13:38:10|1844.19|1826.39|1843.46|1825.66|1844.28|1826.48|1843.43|1825.63|10
1649943500000|2022-04-14 13:38:20|1843.47|1825.67|1842.76|1824.96|1843.49|1825.69|1842.76|1824.96|10
1649943510000|2022-04-14 13:38:30|1842.64|1824.84|1842.35|1824.55|1842.76|1824.96|1841.99|1824.19|20
1649943520000|2022-04-14 13:38:40|1842.51|1824.71|1842.7|1824.9|1842.7|1824.9|1842.38|1824.58|18
1649943530000|2022-04-14 13:38:50|1842.69|1824.89|1842.27|1824.47|1842.79|1824.99|1842.13|1824.33|26
1649943540000|2022-04-14 13:39:00|1842.22|1824.42|1842.49|1824.69|1842.49|1824.69|1841.95|1824.15|25
1649943550000|2022-04-14 13:39:10|1842.39|1824.59|1841.68|1823.88|1842.49|1824.69|1841.68|1823.88|13
1649943560000|2022-04-14 13:39:20|1841.61|1823.81|1841.76|1823.96|1841.92|1824.12|1841.61|1823.81|13
1649943580000|2022-04-14 13:39:40|1841.71|1823.91|1841.36|1823.56|1841.71|1823.91|1840.91|1823.11|15
1649943590000|2022-04-14 13:39:50|1841.31|1823.51|1840.4|1822.6|1841.31|1823.51|1840.4|1822.6|11
1649943600000|2022-04-14 13:40:00|1840.36|1822.56|1840.47|1822.67|1840.74|1822.94|1840.28|1822.48|12
1649943610000|2022-04-14 13:40:10|1840.43|1822.63|1837.76|1819.96|1840.43|1822.63|1837.54|1819.74|28
1649943620000|2022-04-14 13:40:20|1837.22|1819.42|1833.3|1815.5|1837.22|1819.42|1833.3|1815.5|32
1649943630000|2022-04-14 13:40:30|1833.29|1815.49|1830.58|1812.78|1833.48|1815.68|1830.58|1812.78|31
1649943640000|2022-04-14 13:40:40|1830.61|1812.81|1830.3|1812.5|1831.15|1813.35|1830.3|1812.5|20
1649943650000|2022-04-14 13:40:50|1830.38|1812.58|1830.44|1812.64|1830.86|1813.06|1830.26|1812.46|13
1649943660000|2022-04-14 13:41:00|1830.48|1812.68|1829.58|1811.78|1830.48|1812.68|1829.58|1811.78|20
1649943670000|2022-04-14 13:41:10|1829.66|1811.86|1821.34|1803.54|1829.66|1811.86|1821.33|1803.53|31
1649943680000|2022-04-14 13:41:20|1821.33|1803.53|1820.5|1802.7|1821.96|1804.16|1820.27|1802.47|27
1649943690000|2022-04-14 13:41:30|1820|1802.2|1820.17|1802.37|1820.17|1802.37|1817.62|1799.82|36
1649943700000|2022-04-14 13:41:40|1820.22|1802.42|1821.63|1803.83|1821.63|1803.83|1819.43|1801.63|31
1649943710000|2022-04-14 13:41:50|1821.4|1803.6|1822.9|1805.1|1823.18|1805.38|1821.4|1803.6|29
1649943720000|2022-04-14 13:42:00|1822.45|1804.65|1825.59|1807.79|1825.59|1807.79|1822.19|1804.39|33
1649943730000|2022-04-14 13:42:10|1825.58|1807.78|1821.32|1803.52|1825.58|1807.78|1821.32|1803.52|34
1649943740000|2022-04-14 13:42:20|1821.31|1803.51|1819.29|1801.49|1821.31|1803.51|1818.73|1800.93|32
1649943750000|2022-04-14 13:42:30|1819.48|1801.68|1818.5|1800.7|1819.99|1802.19|1817.87|1800.07|35
1649943760000|2022-04-14 13:42:40|1818.56|1800.76|1818.88|1801.08|1821.09|1803.29|1818.56|1800.76|34
1649943770000|2022-04-14 13:42:50|1818.91|1801.11|1819.06|1801.26|1819.28|1801.48|1818.81|1801.01|34
1649943780000|2022-04-14 13:43:00|1819.04|1801.24|1820.11|1802.31|1820.59|1802.79|1819.01|1801.21|27
1649943790000|2022-04-14 13:43:10|1820.65|1802.85|1819.91|1802.11|1820.65|1802.85|1819.58|1801.78|24
1649943800000|2022-04-14 13:43:20|1819.86|1802.06|1820.74|1802.94|1820.99|1803.19|1819.68|1801.88|25
1649943810000|2022-04-14 13:43:30|1820.57|1802.77|1820.92|1803.12|1822.15|1804.35|1820.57|1802.77|22
1649943820000|2022-04-14 13:43:40|1820.9|1803.1|1819.65|1801.85|1821.12|1803.32|1819.33|1801.53|30
1649943830000|2022-04-14 13:43:50|1819.68|1801.88|1820.31|1802.51|1820.45|1802.65|1819.05|1801.25|35
1649943840000|2022-04-14 13:44:00|1820.35|1802.55|1820|1802.2|1821.78|1803.98|1820|1802.2|28
1649943850000|2022-04-14 13:44:10|1819.99|1802.19|1819.61|1801.81|1820.57|1802.77|1819.61|1801.81|29
1649943860000|2022-04-14 13:44:20|1819.63|1801.83|1818.37|1800.57|1820.76|1802.96|1818.37|1800.57|34
1649943870000|2022-04-14 13:44:30|1818.34|1800.54|1817.97|1800.17|1818.34|1800.54|1817.77|1799.97|28
1649943880000|2022-04-14 13:44:40|1817.96|1800.16|1817.31|1799.51|1818.25|1800.45|1817.3|1799.5|27
1649943890000|2022-04-14 13:44:50|1817.29|1799.49|1816.99|1799.19|1817.32|1799.52|1816.9|1799.1|25
1649943900000|2022-04-14 13:45:00|1816.92|1799.12|1814.29|1796.49|1816.99|1799.19|1813.43|1795.63|33
1649943910000|2022-04-14 13:45:10|1814.27|1796.47|1812.48|1794.68|1814.34|1796.54|1812.48|1794.68|25
1649943920000|2022-04-14 13:45:20|1812.47|1794.67|1812.88|1795.08|1812.98|1795.18|1811.7|1793.9|26
1649943930000|2022-04-14 13:45:30|1812.86|1795.06|1811.96|1794.16|1813.06|1795.26|1811.96|1794.16|28
1649943940000|2022-04-14 13:45:40|1811.94|1794.14|1811.12|1793.32|1811.94|1794.14|1811.12|1793.32|27
1649943950000|2022-04-14 13:45:50|1810.92|1793.12|1810.71|1792.91|1810.92|1793.12|1809.15|1791.35|24
1649943960000|2022-04-14 13:46:00|1810.73|1792.93|1812.61|1794.81|1812.65|1794.85|1809.65|1791.85|30
1649943970000|2022-04-14 13:46:10|1812.62|1794.82|1812.72|1794.92|1813.37|1795.57|1812.21|1794.41|30
1649943980000|2022-04-14 13:46:20|1812.78|1794.98|1814.3|1796.5|1814.4|1796.6|1812.47|1794.67|30
1649943990000|2022-04-14 13:46:30|1814.4|1796.6|1814.31|1796.51|1815.4|1797.6|1813.69|1795.89|29
1649944000000|2022-04-14 13:46:40|1814.28|1796.48|1812.9|1795.1|1814.32|1796.52|1812.26|1794.46|26
1649944010000|2022-04-14 13:46:50|1813.05|1795.25|1812.61|1794.81|1813.53|1795.73|1812.15|1794.35|33
1649944020000|2022-04-14 13:47:00|1812.64|1794.84|1812.34|1794.54|1813.33|1795.53|1812.34|1794.54|29
1649944030000|2022-04-14 13:47:10|1812.3|1794.5|1813.32|1795.52|1814.1|1796.3|1812.14|1794.34|37
1649944040000|2022-04-14 13:47:20|1813.34|1795.54|1813.02|1795.22|1814|1796.2|1812.94|1795.14|31
1649944050000|2022-04-14 13:47:30|1812.89|1795.09|1813.16|1795.36|1813.89|1796.09|1812.89|1795.09|33
1649944060000|2022-04-14 13:47:40|1813.08|1795.28|1814.86|1797.06|1814.89|1797.09|1813.08|1795.28|31
1649944070000|2022-04-14 13:47:50|1814.93|1797.13|1814.44|1796.64|1815.65|1797.85|1814.44|1796.64|30
1649944080000|2022-04-14 13:48:00|1814.39|1796.59|1812.74|1794.94|1814.39|1796.59|1812.66|1794.86|26
1649944090000|2022-04-14 13:48:10|1812.82|1795.02|1810.12|1792.32|1812.96|1795.16|1810.05|1792.25|26
1649944100000|2022-04-14 13:48:20|1809.73|1791.93|1809.34|1791.54|1809.73|1791.93|1807.91|1790.11|27
1649944110000|2022-04-14 13:48:30|1809.48|1791.68|1809.07|1791.27|1809.94|1792.14|1809.05|1791.25|21
1649944120000|2022-04-14 13:48:40|1809.05|1791.25|1809.42|1791.62|1809.42|1791.62|1808.94|1791.14|17
1649944130000|2022-04-14 13:48:50|1809.43|1791.63|1811.11|1793.31|1811.11|1793.31|1809.39|1791.59|30
1649944140000|2022-04-14 13:49:00|1811.18|1793.38|1812.4|1794.6|1812.42|1794.62|1811.18|1793.38|30
1649944150000|2022-04-14 13:49:10|1812.27|1794.47|1812.44|1794.64|1812.5|1794.7|1812.23|1794.43|17
1649944160000|2022-04-14 13:49:20|1812.33|1794.53|1812.75|1794.95|1812.75|1794.95|1811.75|1793.95|22
1649944170000|2022-04-14 13:49:30|1812.65|1794.85|1814.27|1796.47|1814.27|1796.47|1812.65|1794.85|19
1649944180000|2022-04-14 13:49:40|1814.33|1796.53|1813.5|1795.7|1814.61|1796.81|1813.5|1795.7|27
1649944190000|2022-04-14 13:49:50|1813.45|1795.65|1812.02|1794.22|1813.45|1795.65|1812.02|1794.22|30
1649944200000|2022-04-14 13:50:00|1811.99|1794.19|1813.02|1795.22|1813.06|1795.26|1811.96|1794.16|32
1649944210000|2022-04-14 13:50:10|1813.1|1795.3|1812.7|1794.9|1813.35|1795.55|1812.5|1794.7|18
1649944220000|2022-04-14 13:50:20|1812.72|1794.92|1813.2|1795.4|1813.22|1795.42|1812.68|1794.88|28
1649944230000|2022-04-14 13:50:30|1813.22|1795.42|1812.46|1794.66|1813.22|1795.42|1812.29|1794.49|18
1649944240000|2022-04-14 13:50:40|1812.47|1794.67|1812.54|1794.74|1812.54|1794.74|1812.37|1794.57|19
1649944250000|2022-04-14 13:50:50|1812.51|1794.71|1813.87|1796.07|1813.98|1796.18|1812.48|1794.68|21
1649944260000|2022-04-14 13:51:00|1813.83|1796.03|1813.38|1795.58|1814.34|1796.54|1813.35|1795.55|21
1649944270000|2022-04-14 13:51:10|1813.37|1795.57|1813.97|1796.17|1814.1|1796.3|1813.37|1795.57|21
1649944280000|2022-04-14 13:51:20|1813.95|1796.15|1812.45|1794.65|1813.96|1796.16|1812.45|1794.65|26
1649944290000|2022-04-14 13:51:30|1812.6|1794.8|1813.33|1795.53|1813.33|1795.53|1812.37|1794.57|30
1649944300000|2022-04-14 13:51:40|1813.34|1795.54|1812.7|1794.9|1813.39|1795.59|1812.7|1794.9|17
1649944310000|2022-04-14 13:51:50|1812.76|1794.96|1809.87|1792.07|1812.76|1794.96|1809.87|1792.07|29
1649944320000|2022-04-14 13:52:00|1809.81|1792.01|1806.18|1788.38|1809.81|1792.01|1806.18|1788.38|36
1649944330000|2022-04-14 13:52:10|1806.2|1788.4|1804.33|1786.53|1806.2|1788.4|1804.12|1786.32|27
1649944340000|2022-04-14 13:52:20|1804.08|1786.28|1803.15|1785.35|1804.18|1786.38|1802.01|1784.21|37
1649944350000|2022-04-14 13:52:30|1803.13|1785.33|1803.4|1785.6|1803.63|1785.83|1802.08|1784.28|33
1649944360000|2022-04-14 13:52:40|1803.5|1785.7|1802.89|1785.09|1803.5|1785.7|1802.89|1785.09|27
1649944370000|2022-04-14 13:52:50|1803.01|1785.21|1803.78|1785.98|1804.14|1786.34|1802.99|1785.19|30
1649944380000|2022-04-14 13:53:00|1803.81|1786.01|1804.24|1786.44|1804.53|1786.73|1803.75|1785.95|26
1649944390000|2022-04-14 13:53:10|1804.14|1786.34|1805.4|1787.6|1805.4|1787.6|1804.13|1786.33|23
1649944400000|2022-04-14 13:53:20|1805.65|1787.85|1806.36|1788.56|1807.8|1790|1805.65|1787.85|33
1649944410000|2022-04-14 13:53:30|1806.25|1788.45|1805.39|1787.59|1806.65|1788.85|1805.39|1787.59|25
1649944420000|2022-04-14 13:53:40|1805.31|1787.51|1805.89|1788.09|1806.26|1788.46|1805.1|1787.3|26
1649944430000|2022-04-14 13:53:50|1805.87|1788.07|1806.49|1788.69|1806.49|1788.69|1805.84|1788.04|25
1649944440000|2022-04-14 13:54:00|1806.52|1788.72|1806.09|1788.29|1806.52|1788.72|1805.4|1787.6|20
1649944450000|2022-04-14 13:54:10|1805.96|1788.16|1806.56|1788.76|1806.56|1788.76|1805.46|1787.66|27
1649944460000|2022-04-14 13:54:20|1806.53|1788.73|1808.23|1790.43|1808.23|1790.43|1806.53|1788.73|23
1649944470000|2022-04-14 13:54:30|1808.3|1790.5|1809.03|1791.23|1809.03|1791.23|1808.18|1790.38|16
1649944480000|2022-04-14 13:54:40|1808.98|1791.18|1807.06|1789.26|1809.02|1791.22|1807.01|1789.21|26
1649944490000|2022-04-14 13:54:50|1807.11|1789.31|1807.78|1789.98|1807.78|1789.98|1807.04|1789.24|18
1649944500000|2022-04-14 13:55:00|1807.92|1790.12|1804.97|1787.17|1807.92|1790.12|1804.74|1786.94|32
1649944510000|2022-04-14 13:55:10|1805.02|1787.22|1805.99|1788.19|1806.61|1788.81|1804.99|1787.19|33
1649944520000|2022-04-14 13:55:20|1806.02|1788.22|1805.32|1787.52|1806.1|1788.3|1805.17|1787.37|26
1649944530000|2022-04-14 13:55:30|1805.31|1787.51|1806.06|1788.26|1806.06|1788.26|1805.16|1787.36|32
1649944540000|2022-04-14 13:55:40|1805.97|1788.17|1806.87|1789.07|1806.87|1789.07|1805.72|1787.92|26
1649944550000|2022-04-14 13:55:50|1806.82|1789.02|1806.09|1788.29|1806.9|1789.1|1805.65|1787.85|22
1649944560000|2022-04-14 13:56:00|1805.96|1788.16|1805.84|1788.04|1806.09|1788.29|1805.83|1788.03|15
1649944570000|2022-04-14 13:56:10|1805.83|1788.03|1805.87|1788.07|1806.09|1788.29|1805.59|1787.79|13
1649944580000|2022-04-14 13:56:20|1805.53|1787.73|1805.93|1788.13|1806.05|1788.25|1805.45|1787.65|14
1649944590000|2022-04-14 13:56:30|1805.55|1787.75|1806.46|1788.66|1806.57|1788.77|1805.55|1787.75|15
1649944600000|2022-04-14 13:56:40|1806.44|1788.64|1806.45|1788.65|1806.8|1789|1806.42|1788.62|7
1649944610000|2022-04-14 13:56:50|1806.46|1788.66|1806.48|1788.68|1806.82|1789.02|1806.41|1788.61|15
1649944620000|2022-04-14 13:57:00|1806.53|1788.73|1806.43|1788.63|1806.53|1788.73|1805.62|1787.82|18
1649944630000|2022-04-14 13:57:10|1806.46|1788.66|1805.87|1788.07|1806.46|1788.66|1805.59|1787.79|13
1649944640000|2022-04-14 13:57:20|1805.89|1788.09|1805.53|1787.73|1805.89|1788.09|1805.4|1787.6|12
1649944650000|2022-04-14 13:57:30|1805.57|1787.77|1805.59|1787.79|1805.74|1787.94|1805.4|1787.6|5
1649944660000|2022-04-14 13:57:40|1805.76|1787.96|1805.73|1787.93|1805.76|1787.96|1805.59|1787.79|10
1649944670000|2022-04-14 13:57:50|1805.78|1787.98|1805.74|1787.94|1805.8|1788|1805.7|1787.9|12
1649944680000|2022-04-14 13:58:00|1806.16|1788.36|1806.38|1788.58|1806.64|1788.84|1805.88|1788.08|31
1649944690000|2022-04-14 13:58:10|1806.39|1788.59|1807.51|1789.71|1807.85|1790.05|1806.39|1788.59|24
1649944700000|2022-04-14 13:58:20|1807.65|1789.85|1807.6|1789.8|1807.66|1789.86|1807.6|1789.8|3
1649944710000|2022-04-14 13:58:30|1807.62|1789.82|1807.29|1789.49|1807.62|1789.82|1807.14|1789.34|20
1649944720000|2022-04-14 13:58:40|1806.96|1789.16|1805.43|1787.63|1806.96|1789.16|1805.38|1787.58|27
1649944730000|2022-04-14 13:58:50|1805.45|1787.65|1804.65|1786.85|1805.95|1788.15|1804.53|1786.73|23
1649944740000|2022-04-14 13:59:00|1804.45|1786.65|1804.3|1786.5|1804.53|1786.73|1804.1|1786.3|15
1649944750000|2022-04-14 13:59:10|1803.92|1786.12|1803.08|1785.28|1803.92|1786.12|1803.05|1785.25|15
1649944760000|2022-04-14 13:59:20|1802.96|1785.16|1803.75|1785.95|1803.95|1786.15|1802.9|1785.1|31
1649944770000|2022-04-14 13:59:30|1803.74|1785.94|1803.71|1785.91|1803.97|1786.17|1803.66|1785.86|13
1649944780000|2022-04-14 13:59:40|1803.75|1785.95|1803.86|1786.06|1803.86|1786.06|1803.57|1785.77|21
1649944790000|2022-04-14 13:59:50|1803.87|1786.07|1803.83|1786.03|1804.78|1786.98|1803.76|1785.96|30
1649944800000|2022-04-14 14:00:00|1803.93|1786.13|1802.15|1784.35|1803.96|1786.16|1802.09|1784.29|29
1649944810000|2022-04-14 14:00:10|1802.03|1784.23|1801.74|1783.94|1802.03|1784.23|1800.84|1783.04|18
1649944820000|2022-04-14 14:00:20|1801.56|1783.76|1803.24|1785.44|1803.62|1785.82|1801.56|1783.76|38
1649944830000|2022-04-14 14:00:30|1803.37|1785.57|1803.44|1785.64|1803.6|1785.8|1803.1|1785.3|33
1649944840000|2022-04-14 14:00:40|1803.46|1785.66|1805.46|1787.66|1805.46|1787.66|1803.37|1785.57|33
1649944850000|2022-04-14 14:00:50|1805.5|1787.7|1803.41|1785.61|1805.55|1787.75|1803.41|1785.61|33
1649944860000|2022-04-14 14:01:00|1803.4|1785.6|1804.12|1786.32|1804.37|1786.57|1803.37|1785.57|27
1649944870000|2022-04-14 14:01:10|1804.05|1786.25|1802.45|1784.65|1804.05|1786.25|1802.45|1784.65|31
1649944880000|2022-04-14 14:01:20|1802.38|1784.58|1801.3|1783.5|1802.38|1784.58|1801.3|1783.5|22
1649944890000|2022-04-14 14:01:30|1801.39|1783.59|1799.88|1782.08|1801.39|1783.59|1799.88|1782.08|27
1649944900000|2022-04-14 14:01:40|1800.05|1782.25|1800.06|1782.26|1800.18|1782.38|1799.68|1781.88|13
1649944910000|2022-04-14 14:01:50|1799.56|1781.76|1799.4|1781.6|1800.06|1782.26|1799.4|1781.6|11
1649944920000|2022-04-14 14:02:00|1799.6|1781.8|1799.9|1782.1|1800.07|1782.27|1799.6|1781.8|7
1649944930000|2022-04-14 14:02:10|1799.37|1781.57|1798.5|1780.7|1799.37|1781.57|1798.5|1780.7|10
1649944940000|2022-04-14 14:02:20|1798.66|1780.86|1798.18|1780.38|1798.66|1780.86|1797.72|1779.92|28
1649944950000|2022-04-14 14:02:30|1798.27|1780.47|1797.61|1779.81|1798.39|1780.59|1797.4|1779.6|22
1649944960000|2022-04-14 14:02:40|1797.4|1779.6|1798.43|1780.63|1798.43|1780.63|1797.4|1779.6|23
1649944970000|2022-04-14 14:02:50|1798.42|1780.62|1797.49|1779.69|1798.42|1780.62|1797.49|1779.69|21
1649944980000|2022-04-14 14:03:00|1797.6|1779.8|1799.61|1781.81|1799.79|1781.99|1797.52|1779.72|29
1649944990000|2022-04-14 14:03:10|1799.63|1781.83|1797.84|1780.04|1799.63|1781.83|1797.84|1780.04|31
1649945000000|2022-04-14 14:03:20|1798.14|1780.34|1794.04|1776.24|1798.14|1780.34|1794.04|1776.24|30
1649945010000|2022-04-14 14:03:30|1794.03|1776.23|1794.29|1776.49|1795.57|1777.77|1793.64|1775.84|37
1649945020000|2022-04-14 14:03:40|1794.16|1776.36|1793.32|1775.52|1794.16|1776.36|1792.47|1774.67|37
1649945030000|2022-04-14 14:03:50|1793.3|1775.5|1793.69|1775.89|1793.7|1775.9|1793.27|1775.47|24
1649945040000|2022-04-14 14:04:00|1793.74|1775.94|1795.2|1777.4|1795.29|1777.49|1793.42|1775.62|31
1649945050000|2022-04-14 14:04:10|1795.06|1777.26|1792.65|1774.85|1795.08|1777.28|1792.65|1774.85|26
1649945060000|2022-04-14 14:04:20|1792.78|1774.98|1793.13|1775.33|1793.77|1775.97|1792.78|1774.98|23
1649945070000|2022-04-14 14:04:30|1793.12|1775.32|1793.9|1776.1|1794|1776.2|1793.12|1775.32|26
1649945080000|2022-04-14 14:04:40|1793.97|1776.17|1794.37|1776.57|1794.54|1776.74|1793.89|1776.09|31
1649945090000|2022-04-14 14:04:50|1794.4|1776.6|1794.83|1777.03|1795.76|1777.96|1794.4|1776.6|28
1649945100000|2022-04-14 14:05:00|1794.62|1776.82|1794.39|1776.59|1794.89|1777.09|1793.42|1775.62|29
1649945110000|2022-04-14 14:05:10|1794.56|1776.76|1795.5|1777.7|1796.25|1778.45|1794.55|1776.75|34
1649945120000|2022-04-14 14:05:20|1795.46|1777.66|1794.5|1776.7|1795.71|1777.91|1794.44|1776.64|33
1649945130000|2022-04-14 14:05:30|1794.55|1776.75|1794.83|1777.03|1794.83|1777.03|1794.3|1776.5|17
1649945140000|2022-04-14 14:05:40|1794.75|1776.95|1793.86|1776.06|1795.4|1777.6|1793.86|1776.06|25
1649945150000|2022-04-14 14:05:50|1793.75|1775.95|1794.03|1776.23|1795.12|1777.32|1793.4|1775.6|24
1649945160000|2022-04-14 14:06:00|1793.98|1776.18|1793.59|1775.79|1794.38|1776.58|1793.34|1775.54|36
1649945170000|2022-04-14 14:06:10|1793.54|1775.74|1791.4|1773.6|1793.88|1776.08|1791.35|1773.55|30
1649945180000|2022-04-14 14:06:20|1791.51|1773.71|1788.62|1770.82|1792.35|1774.55|1788.2|1770.4|33
1649945190000|2022-04-14 14:06:30|1788.45|1770.65|1791.46|1773.66|1793.14|1775.34|1788.4|1770.6|34
1649945200000|2022-04-14 14:06:40|1791.55|1773.75|1789.27|1771.47|1791.85|1774.05|1789.27|1771.47|32
1649945210000|2022-04-14 14:06:50|1789.28|1771.48|1792.35|1774.55|1792.35|1774.55|1789.03|1771.23|32
1649945220000|2022-04-14 14:07:00|1792.25|1774.45|1791.76|1773.96|1792.29|1774.49|1791.47|1773.67|23
1649945230000|2022-04-14 14:07:10|1791.67|1773.87|1792.83|1775.03|1793.13|1775.33|1790.93|1773.13|30
1649945240000|2022-04-14 14:07:20|1792.8|1775|1793.74|1775.94|1793.83|1776.03|1792.8|1775|25
1649945250000|2022-04-14 14:07:30|1794.2|1776.4|1793.49|1775.69|1794.6|1776.8|1793.49|1775.69|18
1649945260000|2022-04-14 14:07:40|1793.51|1775.71|1793.4|1775.6|1793.67|1775.87|1793.25|1775.45|16
1649945270000|2022-04-14 14:07:50|1792.9|1775.1|1794.09|1776.29|1794.21|1776.41|1792.5|1774.7|27
1649945280000|2022-04-14 14:08:00|1794.19|1776.39|1794.4|1776.6|1794.4|1776.6|1793.41|1775.61|25
1649945290000|2022-04-14 14:08:10|1794.7|1776.9|1795.42|1777.62|1795.48|1777.68|1794.45|1776.65|23
1649945300000|2022-04-14 14:08:20|1795.43|1777.63|1795.71|1777.91|1796.44|1778.64|1795.43|1777.63|24
1649945310000|2022-04-14 14:08:30|1795.67|1777.87|1795.48|1777.68|1795.84|1778.04|1795.44|1777.64|24
1649945320000|2022-04-14 14:08:40|1795.44|1777.64|1795.33|1777.53|1795.44|1777.64|1794.57|1776.77|27
1649945330000|2022-04-14 14:08:50|1795.32|1777.52|1793.6|1775.8|1795.43|1777.63|1793.6|1775.8|24
1649945340000|2022-04-14 14:09:00|1793.55|1775.75|1793.4|1775.6|1793.55|1775.75|1792.58|1774.78|19
1649945350000|2022-04-14 14:09:10|1793.38|1775.58|1793.19|1775.39|1793.4|1775.6|1792.31|1774.51|19
1649945360000|2022-04-14 14:09:20|1793.41|1775.61|1793.3|1775.5|1793.41|1775.61|1792.38|1774.58|29
1649945370000|2022-04-14 14:09:30|1793.45|1775.65|1794.32|1776.52|1794.32|1776.52|1793.33|1775.53|21
1649945380000|2022-04-14 14:09:40|1794.45|1776.65|1794.4|1776.6|1795.06|1777.26|1794.4|1776.6|15
1649945390000|2022-04-14 14:09:50|1794.95|1777.15|1794.01|1776.21|1794.95|1777.15|1793.64|1775.84|28
1649945400000|2022-04-14 14:10:00|1794.27|1776.47|1794.15|1776.35|1794.27|1776.47|1792.89|1775.09|31
1649945410000|2022-04-14 14:10:10|1794.32|1776.52|1793.73|1775.93|1794.42|1776.62|1793.73|1775.93|20
1649945420000|2022-04-14 14:10:20|1793.92|1776.12|1794.68|1776.88|1794.68|1776.88|1793.92|1776.12|15
1649945430000|2022-04-14 14:10:30|1794.48|1776.68|1794.85|1777.05|1794.85|1777.05|1794.41|1776.61|26
1649945440000|2022-04-14 14:10:40|1794.78|1776.98|1796.83|1779.03|1797.38|1779.58|1794.73|1776.93|31
1649945450000|2022-04-14 14:10:50|1796.88|1779.08|1796.48|1778.68|1797.08|1779.28|1796.4|1778.6|21
1649945460000|2022-04-14 14:11:00|1796.41|1778.61|1795.79|1777.99|1796.48|1778.68|1795.65|1777.85|24
1649945470000|2022-04-14 14:11:10|1795.75|1777.95|1795.4|1777.6|1795.86|1778.06|1795.33|1777.53|22
1649945480000|2022-04-14 14:11:20|1795.39|1777.59|1794.46|1776.66|1795.39|1777.59|1794.41|1776.61|20
1649945490000|2022-04-14 14:11:30|1794.45|1776.65|1794.93|1777.13|1795.34|1777.54|1794.45|1776.65|16
1649945500000|2022-04-14 14:11:40|1794.92|1777.12|1794.5|1776.7|1794.92|1777.12|1794.49|1776.69|18
1649945510000|2022-04-14 14:11:50|1794.45|1776.65|1793.45|1775.65|1794.45|1776.65|1793.45|1775.65|24
1649945520000|2022-04-14 14:12:00|1793.5|1775.7|1792.97|1775.17|1793.94|1776.14|1792.81|1775.01|26
1649945530000|2022-04-14 14:12:10|1792.98|1775.18|1793.38|1775.58|1793.38|1775.58|1792.98|1775.18|18
1649945540000|2022-04-14 14:12:20|1793.37|1775.57|1793.55|1775.75|1793.68|1775.88|1793.35|1775.55|19
1649945550000|2022-04-14 14:12:30|1793.65|1775.85|1794.54|1776.74|1794.54|1776.74|1793.62|1775.82|12
1649945560000|2022-04-14 14:12:40|1794.64|1776.84|1795.38|1777.58|1795.45|1777.65|1794.64|1776.84|13
1649945570000|2022-04-14 14:12:50|1795.5|1777.7|1794.93|1777.13|1795.51|1777.71|1794.87|1777.07|21
1649945580000|2022-04-14 14:13:00|1794.88|1777.08|1795.41|1777.61|1795.41|1777.61|1794.57|1776.77|28
1649945590000|2022-04-14 14:13:10|1795.42|1777.62|1795.48|1777.68|1795.63|1777.83|1795.42|1777.62|8
1649945600000|2022-04-14 14:13:20|1795.5|1777.7|1796.48|1778.68|1796.51|1778.71|1795.48|1777.68|18
1649945610000|2022-04-14 14:13:30|1796.53|1778.73|1796.09|1778.29|1796.64|1778.84|1795.9|1778.1|30
1649945620000|2022-04-14 14:13:40|1795.81|1778.01|1795.71|1777.91|1795.96|1778.16|1795.67|1777.87|17
1649945630000|2022-04-14 14:13:50|1795.67|1777.87|1795.66|1777.86|1795.85|1778.05|1795.45|1777.65|11
1649945640000|2022-04-14 14:14:00|1795.76|1777.96|1796.13|1778.33|1796.62|1778.82|1795.67|1777.87|24
1649945650000|2022-04-14 14:14:10|1796.27|1778.47|1796.5|1778.7|1796.65|1778.85|1796.13|1778.33|19
1649945660000|2022-04-14 14:14:20|1796.54|1778.74|1796.45|1778.65|1796.69|1778.89|1796.45|1778.65|9
1649945670000|2022-04-14 14:14:30|1796.7|1778.9|1796.6|1778.8|1796.85|1779.05|1796.45|1778.65|15
1649945680000|2022-04-14 14:14:40|1796.66|1778.86|1796.17|1778.37|1796.66|1778.86|1796|1778.2|14
1649945690000|2022-04-14 14:14:50|1796.21|1778.41|1795.49|1777.69|1796.21|1778.41|1795.49|1777.69|7
1649945700000|2022-04-14 14:15:00|1795.43|1777.63|1794.43|1776.63|1795.43|1777.63|1793.76|1775.96|33
1649945710000|2022-04-14 14:15:10|1794.44|1776.64|1795.29|1777.49|1795.3|1777.5|1794.4|1776.6|12
1649945720000|2022-04-14 14:15:20|1795.42|1777.62|1795.83|1778.03|1795.97|1778.17|1795.42|1777.62|13
1649945730000|2022-04-14 14:15:30|1795.8|1778|1796.54|1778.74|1796.59|1778.79|1795.8|1778|14
1649945740000|2022-04-14 14:15:40|1796.62|1778.82|1796.56|1778.76|1796.62|1778.82|1796.5|1778.7|11
1649945750000|2022-04-14 14:15:50|1796.19|1778.39|1796.47|1778.67|1796.47|1778.67|1795.7|1777.9|35
1649945760000|2022-04-14 14:16:00|1796.51|1778.71|1796.74|1778.94|1796.95|1779.15|1796.49|1778.69|18
1649945770000|2022-04-14 14:16:10|1796.7|1778.9|1796.55|1778.75|1796.71|1778.91|1796.55|1778.75|14
1649945780000|2022-04-14 14:16:20|1796.54|1778.74|1795.67|1777.87|1796.54|1778.74|1795.67|1777.87|16
1649945790000|2022-04-14 14:16:30|1795.73|1777.93|1795.72|1777.92|1795.87|1778.07|1795.67|1777.87|15
1649945800000|2022-04-14 14:16:40|1795.86|1778.06|1796.51|1778.71|1796.51|1778.71|1795.72|1777.92|21
1649945810000|2022-04-14 14:16:50|1796.54|1778.74|1796.53|1778.73|1796.73|1778.93|1796.51|1778.71|9
1649945820000|2022-04-14 14:17:00|1796.56|1778.76|1798.24|1780.44|1798.24|1780.44|1796.53|1778.73|20
1649945830000|2022-04-14 14:17:10|1798.3|1780.5|1798.75|1780.95|1799.42|1781.62|1798.3|1780.5|24
1649945840000|2022-04-14 14:17:20|1798.8|1781|1799.46|1781.66|1799.62|1781.82|1798.8|1781|15
1649945850000|2022-04-14 14:17:30|1799.52|1781.72|1800.38|1782.58|1800.42|1782.62|1799.34|1781.54|18
1649945860000|2022-04-14 14:17:40|1800.39|1782.59|1801.49|1783.69|1801.49|1783.69|1800.36|1782.56|19
1649945870000|2022-04-14 14:17:50|1801.51|1783.71|1801.55|1783.75|1801.61|1783.81|1801.45|1783.65|22
1649945880000|2022-04-14 14:18:00|1801.68|1783.88|1801.97|1784.17|1802.55|1784.75|1801.61|1783.81|21
1649945890000|2022-04-14 14:18:10|1801.83|1784.03|1799.37|1781.57|1801.83|1784.03|1799.35|1781.55|32
1649945900000|2022-04-14 14:18:20|1799.38|1781.58|1798.01|1780.21|1799.46|1781.66|1798.01|1780.21|23
1649945910000|2022-04-14 14:18:30|1797.99|1780.19|1797.95|1780.15|1798.15|1780.35|1797.64|1779.84|12
1649945920000|2022-04-14 14:18:40|1797.45|1779.65|1797.1|1779.3|1797.46|1779.66|1796.65|1778.85|25
1649945930000|2022-04-14 14:18:50|1796.6|1778.8|1796.06|1778.26|1796.6|1778.8|1796.04|1778.24|21
1649945940000|2022-04-14 14:19:00|1796.01|1778.21|1797.06|1779.26|1797.08|1779.28|1796.01|1778.21|30
1649945950000|2022-04-14 14:19:10|1797.03|1779.23|1796.59|1778.79|1797.03|1779.23|1796.24|1778.44|24
1649945960000|2022-04-14 14:19:20|1796.46|1778.66|1795.87|1778.07|1796.6|1778.8|1795.87|1778.07|19
1649945970000|2022-04-14 14:19:30|1795.8|1778|1796.42|1778.62|1796.45|1778.65|1795.65|1777.85|17
1649945980000|2022-04-14 14:19:40|1796.4|1778.6|1796.51|1778.71|1796.51|1778.71|1795.71|1777.91|22
1649945990000|2022-04-14 14:19:50|1796.42|1778.62|1796.47|1778.67|1796.52|1778.72|1796.06|1778.26|22
1649946000000|2022-04-14 14:20:00|1796.68|1778.88|1797.43|1779.63|1797.43|1779.63|1796.43|1778.63|26
1649946010000|2022-04-14 14:20:10|1797.75|1779.95|1798.88|1781.08|1799.15|1781.35|1797.7|1779.9|33
1649946020000|2022-04-14 14:20:20|1798.93|1781.13|1799.27|1781.47|1799.29|1781.49|1798.63|1780.83|28
1649946030000|2022-04-14 14:20:30|1799.38|1781.58|1798.68|1780.88|1799.39|1781.59|1798.67|1780.87|20
1649946040000|2022-04-14 14:20:40|1798.77|1780.97|1799.38|1781.58|1799.39|1781.59|1798.68|1780.88|16
1649946050000|2022-04-14 14:20:50|1799.47|1781.67|1798.98|1781.18|1799.54|1781.74|1798.58|1780.78|19
1649946060000|2022-04-14 14:21:00|1798.8|1781|1799.45|1781.65|1799.45|1781.65|1798.58|1780.78|25
1649946070000|2022-04-14 14:21:10|1799.49|1781.69|1798.93|1781.13|1799.49|1781.69|1798.68|1780.88|25
1649946080000|2022-04-14 14:21:20|1798.94|1781.14|1798.68|1780.88|1798.94|1781.14|1798.62|1780.82|19
1649946090000|2022-04-14 14:21:30|1798.66|1780.86|1798.73|1780.93|1799.43|1781.63|1798.58|1780.78|18
1649946100000|2022-04-14 14:21:40|1798.68|1780.88|1798.59|1780.79|1798.69|1780.89|1798.5|1780.7|8
1649946110000|2022-04-14 14:21:50|1798.62|1780.82|1797.76|1779.96|1798.62|1780.82|1797.76|1779.96|15
1649946120000|2022-04-14 14:22:00|1797.74|1779.94|1798.42|1780.62|1798.42|1780.62|1797.73|1779.93|18
1649946130000|2022-04-14 14:22:10|1798.43|1780.63|1799.38|1781.58|1799.48|1781.68|1798.43|1780.63|11
1649946140000|2022-04-14 14:22:20|1799.39|1781.59|1799.74|1781.94|1799.78|1781.98|1799.39|1781.59|17
1649946150000|2022-04-14 14:22:30|1799.76|1781.96|1799.59|1781.79|1799.86|1782.06|1799.5|1781.7|23
1649946160000|2022-04-14 14:22:40|1799.64|1781.84|1799.95|1782.15|1800.02|1782.22|1799.57|1781.77|24
1649946170000|2022-04-14 14:22:50|1799.96|1782.16|1800.44|1782.64|1800.56|1782.76|1799.94|1782.14|23
1649946180000|2022-04-14 14:23:00|1800.46|1782.66|1802.42|1784.62|1802.56|1784.76|1800.44|1782.64|28
1649946190000|2022-04-14 14:23:10|1802.4|1784.6|1802.7|1784.9|1802.8|1785|1802.35|1784.55|14
1649946200000|2022-04-14 14:23:20|1802.85|1785.05|1802.73|1784.93|1803.44|1785.64|1802.49|1784.69|20
1649946210000|2022-04-14 14:23:30|1802.59|1784.79|1802.49|1784.69|1802.71|1784.91|1802.45|1784.65|20
1649946220000|2022-04-14 14:23:40|1802.47|1784.67|1802.56|1784.76|1802.82|1785.02|1802.45|1784.65|20
1649946230000|2022-04-14 14:23:50|1802.61|1784.81|1803.42|1785.62|1803.42|1785.62|1802.48|1784.68|21
1649946240000|2022-04-14 14:24:00|1803.43|1785.63|1802.89|1785.09|1803.43|1785.63|1802.5|1784.7|20
1649946250000|2022-04-14 14:24:10|1802.91|1785.11|1802.45|1784.65|1803.02|1785.22|1802.45|1784.65|25
1649946260000|2022-04-14 14:24:20|1802.46|1784.66|1802.4|1784.6|1802.9|1785.1|1802.03|1784.23|26
1649946270000|2022-04-14 14:24:30|1802.55|1784.75|1802.72|1784.92|1802.72|1784.92|1802.44|1784.64|7
1649946280000|2022-04-14 14:24:40|1802.62|1784.82|1801.4|1783.6|1802.64|1784.84|1801.33|1783.53|19
1649946290000|2022-04-14 14:24:50|1801.3|1783.5|1801.37|1783.57|1801.45|1783.65|1800.87|1783.07|18
1649946300000|2022-04-14 14:25:00|1801.36|1783.56|1801.75|1783.95|1801.79|1783.99|1801.35|1783.55|13
1649946310000|2022-04-14 14:25:10|1801.57|1783.77|1801.39|1783.59|1801.57|1783.77|1801.38|1783.58|12
1649946320000|2022-04-14 14:25:20|1801.4|1783.6|1802.42|1784.62|1802.42|1784.62|1800.66|1782.86|26
1649946330000|2022-04-14 14:25:30|1802.18|1784.38|1803.2|1785.4|1803.2|1785.4|1801.65|1783.85|22
1649946340000|2022-04-14 14:25:40|1803.15|1785.35|1804.3|1786.5|1804.3|1786.5|1803.15|1785.35|17
1649946350000|2022-04-14 14:25:50|1804.35|1786.55|1804.41|1786.61|1804.46|1786.66|1804.25|1786.45|12
1649946360000|2022-04-14 14:26:00|1804.42|1786.62|1804.42|1786.62|1804.51|1786.71|1804.42|1786.62|7
1649946370000|2022-04-14 14:26:10|1804.44|1786.64|1803.45|1785.65|1804.45|1786.65|1803.33|1785.53|21
1649946380000|2022-04-14 14:26:20|1803.74|1785.94|1803.72|1785.92|1804.21|1786.41|1803.57|1785.77|19
1649946390000|2022-04-14 14:26:30|1803.55|1785.75|1803.42|1785.62|1803.55|1785.75|1802.9|1785.1|13
1649946400000|2022-04-14 14:26:40|1803.4|1785.6|1802.65|1784.85|1803.4|1785.6|1802.65|1784.85|14
1649946410000|2022-04-14 14:26:50|1802.78|1784.98|1802.73|1784.93|1802.78|1784.98|1802.73|1784.93|2
1649946420000|2022-04-14 14:27:00|1802.55|1784.75|1802|1784.2|1802.61|1784.81|1801.95|1784.15|9
1649946430000|2022-04-14 14:27:10|1802.05|1784.25|1803.3|1785.5|1803.3|1785.5|1801.87|1784.07|18
1649946440000|2022-04-14 14:27:20|1803.41|1785.61|1804.55|1786.75|1804.65|1786.85|1803.41|1785.61|23
1649946450000|2022-04-14 14:27:30|1804.45|1786.65|1804.62|1786.82|1804.85|1787.05|1804.4|1786.6|15
1649946460000|2022-04-14 14:27:40|1804.64|1786.84|1804.75|1786.95|1804.95|1787.15|1804.54|1786.74|23
1649946470000|2022-04-14 14:27:50|1804.68|1786.88|1804.61|1786.81|1804.69|1786.89|1804.53|1786.73|18
1649946480000|2022-04-14 14:28:00|1804.59|1786.79|1804.69|1786.89|1804.71|1786.91|1804.54|1786.74|18
1649946490000|2022-04-14 14:28:10|1804.6|1786.8|1804.5|1786.7|1804.68|1786.88|1804.48|1786.68|14
1649946500000|2022-04-14 14:28:20|1804.45|1786.65|1804.76|1786.96|1804.78|1786.98|1804.45|1786.65|12
1649946510000|2022-04-14 14:28:30|1804.69|1786.89|1805.26|1787.46|1805.26|1787.46|1804.69|1786.89|16
1649946520000|2022-04-14 14:28:40|1805.27|1787.47|1805.71|1787.91|1805.75|1787.95|1805.27|1787.47|19
1649946530000|2022-04-14 14:28:50|1805.58|1787.78|1805.6|1787.8|1805.6|1787.8|1805.49|1787.69|5
1649946540000|2022-04-14 14:29:00|1805.51|1787.71|1804.63|1786.83|1805.51|1787.71|1804.38|1786.58|22
1649946550000|2022-04-14 14:29:10|1804.6|1786.8|1805.32|1787.52|1805.33|1787.53|1804.6|1786.8|19
1649946560000|2022-04-14 14:29:20|1805.3|1787.5|1804.69|1786.89|1805.4|1787.6|1804.41|1786.61|21
1649946570000|2022-04-14 14:29:30|1804.67|1786.87|1804.63|1786.83|1804.94|1787.14|1804.59|1786.79|17
1649946580000|2022-04-14 14:29:40|1804.64|1786.84|1804.39|1786.59|1805.36|1787.56|1804.37|1786.57|15
1649946590000|2022-04-14 14:29:50|1804.44|1786.64|1804.39|1786.59|1804.54|1786.74|1804.31|1786.51|16
1649946600000|2022-04-14 14:30:00|1804.4|1786.6|1805.31|1787.51|1805.45|1787.65|1804.37|1786.57|17
1649946610000|2022-04-14 14:30:10|1805.17|1787.37|1805.62|1787.82|1806.14|1788.34|1805.17|1787.37|20
1649946620000|2022-04-14 14:30:20|1805.63|1787.83|1808.12|1790.32|1808.12|1790.32|1805.63|1787.83|23
1649946630000|2022-04-14 14:30:30|1808.15|1790.35|1808.4|1790.6|1809.38|1791.58|1808.15|1790.35|26
1649946640000|2022-04-14 14:30:40|1808.37|1790.57|1808.3|1790.5|1808.37|1790.57|1807.65|1789.85|20
1649946650000|2022-04-14 14:30:50|1808.35|1790.55|1808.45|1790.65|1808.45|1790.65|1808.32|1790.52|4
1649946660000|2022-04-14 14:31:00|1808.4|1790.6|1807.85|1790.05|1808.4|1790.6|1807.4|1789.6|17
1649946670000|2022-04-14 14:31:10|1808.3|1790.5|1808.35|1790.55|1808.35|1790.55|1808.3|1790.5|2
1649946680000|2022-04-14 14:31:20|1808.28|1790.48|1808.6|1790.8|1808.88|1791.08|1807.83|1790.03|16
1649946690000|2022-04-14 14:31:30|1808.5|1790.7|1810.4|1792.6|1810.4|1792.6|1808.5|1790.7|14
1649946700000|2022-04-14 14:31:40|1810.25|1792.45|1811.74|1793.94|1811.74|1793.94|1810.17|1792.37|23
1649946710000|2022-04-14 14:31:50|1811.56|1793.76|1813.18|1795.38|1813.25|1795.45|1811.4|1793.6|24
1649946720000|2022-04-14 14:32:00|1813.14|1795.34|1812.47|1794.67|1813.14|1795.34|1812.4|1794.6|25
1649946730000|2022-04-14 14:32:10|1812.43|1794.63|1813.25|1795.45|1813.25|1795.45|1812.4|1794.6|24
1649946740000|2022-04-14 14:32:20|1813.27|1795.47|1814.02|1796.22|1814.25|1796.45|1813.27|1795.47|16
1649946750000|2022-04-14 14:32:30|1813.45|1795.65|1812.79|1794.99|1813.45|1795.65|1812.58|1794.78|30
1649946760000|2022-04-14 14:32:40|1812.6|1794.8|1813.09|1795.29|1813.39|1795.59|1812.44|1794.64|22
1649946770000|2022-04-14 14:32:50|1812.94|1795.14|1811.63|1793.83|1812.94|1795.14|1811.54|1793.74|35
1649946780000|2022-04-14 14:33:00|1811.59|1793.79|1812.12|1794.32|1812.12|1794.32|1810.84|1793.04|25
1649946790000|2022-04-14 14:33:10|1812.43|1794.63|1812.49|1794.69|1812.98|1795.18|1812.43|1794.63|26
1649946800000|2022-04-14 14:33:20|1812.47|1794.67|1811.45|1793.65|1812.47|1794.67|1810.86|1793.06|27
1649946810000|2022-04-14 14:33:30|1811.4|1793.6|1811.43|1793.63|1811.81|1794.01|1811.13|1793.33|20
1649946820000|2022-04-14 14:33:40|1811.45|1793.65|1811.34|1793.54|1811.47|1793.67|1811.28|1793.48|17
1649946830000|2022-04-14 14:33:50|1811.33|1793.53|1811.97|1794.17|1812.5|1794.7|1810.71|1792.91|38
1649946840000|2022-04-14 14:34:00|1811.72|1793.92|1811.43|1793.63|1811.72|1793.92|1811.3|1793.5|23
1649946850000|2022-04-14 14:34:10|1811.41|1793.61|1810.79|1792.99|1811.41|1793.61|1810.74|1792.94|27
1649946860000|2022-04-14 14:34:20|1810.77|1792.97|1811.13|1793.33|1811.47|1793.67|1810.77|1792.97|23
1649946870000|2022-04-14 14:34:30|1810.79|1792.99|1809.61|1791.81|1810.79|1792.99|1809.61|1791.81|26
1649946880000|2022-04-14 14:34:40|1809.74|1791.94|1808.4|1790.6|1809.74|1791.94|1808.39|1790.59|24
1649946890000|2022-04-14 14:34:50|1808.32|1790.52|1806.89|1789.09|1808.32|1790.52|1806.74|1788.94|20
1649946900000|2022-04-14 14:35:00|1806.71|1788.91|1806.17|1788.37|1807.11|1789.31|1805.93|1788.13|34
1649946910000|2022-04-14 14:35:10|1806.16|1788.36|1805.36|1787.56|1806.23|1788.43|1805.36|1787.56|25
1649946920000|2022-04-14 14:35:20|1805.27|1787.47|1805.43|1787.63|1805.54|1787.74|1805.16|1787.36|33
1649946930000|2022-04-14 14:35:30|1805.41|1787.61|1806.71|1788.91|1806.87|1789.07|1805.25|1787.45|29
1649946940000|2022-04-14 14:35:40|1806.67|1788.87|1807.44|1789.64|1807.44|1789.64|1806.67|1788.87|11
1649946950000|2022-04-14 14:35:50|1807.48|1789.68|1808.5|1790.7|1808.5|1790.7|1807.48|1789.68|18
1649946960000|2022-04-14 14:36:00|1808.42|1790.62|1809.45|1791.65|1809.64|1791.84|1808.42|1790.62|12
1649946970000|2022-04-14 14:36:10|1809.56|1791.76|1808.84|1791.04|1809.86|1792.06|1808.65|1790.85|18
1649946980000|2022-04-14 14:36:20|1808.73|1790.93|1809.23|1791.43|1809.31|1791.51|1808.4|1790.6|15
1649946990000|2022-04-14 14:36:30|1809.09|1791.29|1808.62|1790.82|1809.09|1791.29|1808.58|1790.78|23
1649947000000|2022-04-14 14:36:40|1808.6|1790.8|1808.8|1791|1808.83|1791.03|1808.55|1790.75|12
1649947010000|2022-04-14 14:36:50|1808.79|1790.99|1807.76|1789.96|1808.79|1790.99|1807.76|1789.96|21
1649947020000|2022-04-14 14:37:00|1808.01|1790.21|1808.47|1790.67|1808.5|1790.7|1807.78|1789.98|21
1649947030000|2022-04-14 14:37:10|1808.52|1790.72|1808.71|1790.91|1809.2|1791.4|1808.51|1790.71|17
1649947040000|2022-04-14 14:37:20|1808.69|1790.89|1808.55|1790.75|1808.69|1790.89|1808.47|1790.67|10
1649947050000|2022-04-14 14:37:30|1808.57|1790.77|1808.42|1790.62|1808.59|1790.79|1807.5|1789.7|24
1649947060000|2022-04-14 14:37:40|1808.45|1790.65|1807.41|1789.61|1808.45|1790.65|1807.33|1789.53|26
1649947070000|2022-04-14 14:37:50|1807.36|1789.56|1807.73|1789.93|1807.91|1790.11|1807.36|1789.56|23
1649947080000|2022-04-14 14:38:00|1807.72|1789.92|1807.43|1789.63|1807.8|1790|1807.36|1789.56|18
1649947090000|2022-04-14 14:38:10|1807.16|1789.36|1806.08|1788.28|1807.16|1789.36|1806.08|1788.28|25
1649947100000|2022-04-14 14:38:20|1806.11|1788.31|1805.3|1787.5|1806.11|1788.31|1805.25|1787.45|11
1649947110000|2022-04-14 14:38:30|1805.35|1787.55|1804.13|1786.33|1805.35|1787.55|1804.08|1786.28|10
1649947120000|2022-04-14 14:38:40|1804.04|1786.24|1802.99|1785.19|1804.38|1786.58|1802.95|1785.15|27
1649947130000|2022-04-14 14:38:50|1803.12|1785.32|1800.9|1783.1|1803.17|1785.37|1800.9|1783.1|34
1649947140000|2022-04-14 14:39:00|1801|1783.2|1802.02|1784.22|1802.02|1784.22|1800.94|1783.14|28
1649947150000|2022-04-14 14:39:10|1802.44|1784.64|1803.04|1785.24|1803.06|1785.26|1801.85|1784.05|27
1649947160000|2022-04-14 14:39:20|1803.05|1785.25|1802.78|1784.98|1803.1|1785.3|1802.67|1784.87|22
1649947170000|2022-04-14 14:39:30|1802.72|1784.92|1802.47|1784.67|1802.93|1785.13|1802.47|1784.67|18
1649947180000|2022-04-14 14:39:40|1802.46|1784.66|1803.08|1785.28|1803.08|1785.28|1802.44|1784.64|11
1649947190000|2022-04-14 14:39:50|1803.09|1785.29|1802.77|1784.97|1803.09|1785.29|1802.57|1784.77|22
1649947200000|2022-04-14 14:40:00|1802.64|1784.84|1802.88|1785.08|1803.13|1785.33|1802.64|1784.84|27
1649947210000|2022-04-14 14:40:10|1802.87|1785.07|1802.98|1785.18|1803.14|1785.34|1802.83|1785.03|26
1649947220000|2022-04-14 14:40:20|1802.97|1785.17|1803.55|1785.75|1803.6|1785.8|1802.83|1785.03|18
1649947230000|2022-04-14 14:40:30|1803.8|1786|1803.47|1785.67|1803.87|1786.07|1803.36|1785.56|20
1649947240000|2022-04-14 14:40:40|1803.16|1785.36|1803.18|1785.38|1803.18|1785.38|1803.01|1785.21|20
1649947250000|2022-04-14 14:40:50|1803.17|1785.37|1803.89|1786.09|1804|1786.2|1803.17|1785.37|16
1649947260000|2022-04-14 14:41:00|1803.88|1786.08|1803.49|1785.69|1803.88|1786.08|1803.49|1785.69|17
1649947270000|2022-04-14 14:41:10|1803.5|1785.7|1803.5|1785.7|1803.73|1785.93|1803.5|1785.7|12
1649947280000|2022-04-14 14:41:20|1803.7|1785.9|1804.47|1786.67|1804.52|1786.72|1803.5|1785.7|16
1649947290000|2022-04-14 14:41:30|1804.45|1786.65|1807.04|1789.24|1807.04|1789.24|1804.45|1786.65|21
1649947300000|2022-04-14 14:41:40|1807.32|1789.52|1807.31|1789.51|1807.43|1789.63|1807.27|1789.47|15
1649947310000|2022-04-14 14:41:50|1807.35|1789.55|1807|1789.2|1807.35|1789.55|1806.78|1788.98|18
1649947320000|2022-04-14 14:42:00|1807.02|1789.22|1807.5|1789.7|1807.5|1789.7|1807.02|1789.22|6
1649947330000|2022-04-14 14:42:10|1807.66|1789.86|1807.74|1789.94|1807.82|1790.02|1807.66|1789.86|17
1649947340000|2022-04-14 14:42:20|1807.78|1789.98|1807.75|1789.95|1807.78|1789.98|1807.7|1789.9|8
1649947350000|2022-04-14 14:42:30|1807.69|1789.89|1806.12|1788.32|1807.69|1789.89|1805.9|1788.1|30
1649947360000|2022-04-14 14:42:40|1806.06|1788.26|1805.6|1787.8|1806.09|1788.29|1805.58|1787.78|12
1649947370000|2022-04-14 14:42:50|1805.59|1787.79|1804.65|1786.85|1805.59|1787.79|1804.65|1786.85|18
1649947380000|2022-04-14 14:43:00|1804.98|1787.18|1804.54|1786.74|1804.98|1787.18|1804.44|1786.64|21
1649947390000|2022-04-14 14:43:10|1804.52|1786.72|1804.49|1786.69|1804.69|1786.89|1804.49|1786.69|11
1649947400000|2022-04-14 14:43:20|1804.5|1786.7|1804.66|1786.86|1804.69|1786.89|1804.5|1786.7|20
1649947410000|2022-04-14 14:43:30|1804.67|1786.87|1804.55|1786.75|1804.91|1787.11|1804.48|1786.68|25
1649947420000|2022-04-14 14:43:40|1804.65|1786.85|1804.8|1787|1804.93|1787.13|1804.55|1786.75|24
1649947430000|2022-04-14 14:43:50|1804.68|1786.88|1804.86|1787.06|1804.86|1787.06|1804.65|1786.85|19
1649947440000|2022-04-14 14:44:00|1804.84|1787.04|1804.56|1786.76|1804.84|1787.04|1804.56|1786.76|11
1649947450000|2022-04-14 14:44:10|1804.52|1786.72|1804.8|1787|1804.8|1787|1804.52|1786.72|15
1649947460000|2022-04-14 14:44:20|1804.67|1786.87|1805.63|1787.83|1805.63|1787.83|1804.65|1786.85|27
1649947470000|2022-04-14 14:44:30|1805.68|1787.88|1805.91|1788.11|1806.06|1788.26|1805.68|1787.88|18
1649947480000|2022-04-14 14:44:40|1805.88|1788.08|1805.97|1788.17|1805.97|1788.17|1805.61|1787.81|11
1649947490000|2022-04-14 14:44:50|1805.98|1788.18|1805.82|1788.02|1806.12|1788.32|1805.78|1787.98|17
1649947500000|2022-04-14 14:45:00|1805.81|1788.01|1805.68|1787.88|1805.91|1788.11|1805.63|1787.83|20
1649947510000|2022-04-14 14:45:10|1805.72|1787.92|1805.55|1787.75|1805.76|1787.96|1805.54|1787.74|14
1649947520000|2022-04-14 14:45:20|1805.6|1787.8|1807.82|1790.02|1807.82|1790.02|1805.6|1787.8|22
1649947530000|2022-04-14 14:45:30|1807.76|1789.96|1806.86|1789.06|1807.89|1790.09|1806.86|1789.06|18
1649947540000|2022-04-14 14:45:40|1806.82|1789.02|1806.65|1788.85|1806.9|1789.1|1806.61|1788.81|11
1649947550000|2022-04-14 14:45:50|1806.7|1788.9|1807.4|1789.6|1807.41|1789.61|1806.65|1788.85|11
1649947560000|2022-04-14 14:46:00|1807.31|1789.51|1806.73|1788.93|1807.31|1789.51|1806.69|1788.89|13
1649947570000|2022-04-14 14:46:10|1806.69|1788.89|1806.19|1788.39|1806.69|1788.89|1806.19|1788.39|8
1649947580000|2022-04-14 14:46:20|1805.9|1788.1|1806.11|1788.31|1806.11|1788.31|1805.9|1788.1|4
1649947590000|2022-04-14 14:46:30|1806.19|1788.39|1805.35|1787.55|1806.19|1788.39|1805.35|1787.55|8
1649947600000|2022-04-14 14:46:40|1805.26|1787.46|1804.82|1787.02|1805.26|1787.46|1804.6|1786.8|12
1649947610000|2022-04-14 14:46:50|1804.72|1786.92|1804.72|1786.92|1804.83|1787.03|1804.6|1786.8|12
1649947620000|2022-04-14 14:47:00|1805.05|1787.25|1805.69|1787.89|1805.69|1787.89|1804.96|1787.16|12
1649947630000|2022-04-14 14:47:10|1806.11|1788.31|1807.35|1789.55|1807.35|1789.55|1806.11|1788.31|17
1649947640000|2022-04-14 14:47:20|1807.4|1789.6|1807.77|1789.97|1808.4|1790.6|1807.35|1789.55|16
1649947650000|2022-04-14 14:47:30|1807.71|1789.91|1807.61|1789.81|1807.76|1789.96|1807.61|1789.81|5
1649947660000|2022-04-14 14:47:40|1807.89|1790.09|1808.48|1790.68|1808.48|1790.68|1807.74|1789.94|9
1649947670000|2022-04-14 14:47:50|1808.45|1790.65|1809.43|1791.63|1809.43|1791.63|1808.45|1790.65|19
1649947680000|2022-04-14 14:48:00|1809.45|1791.65|1809.45|1791.65|1809.45|1791.65|1809.39|1791.59|3
1649947690000|2022-04-14 14:48:10|1809.4|1791.6|1808.92|1791.12|1809.45|1791.65|1808.6|1790.8|17
1649947700000|2022-04-14 14:48:20|1808.63|1790.83|1808.37|1790.57|1808.63|1790.83|1808.25|1790.45|12
1649947710000|2022-04-14 14:48:30|1808.3|1790.5|1806.49|1788.69|1808.37|1790.57|1806.49|1788.69|26
1649947720000|2022-04-14 14:48:40|1806.45|1788.65|1805.92|1788.12|1806.45|1788.65|1805.86|1788.06|27
1649947730000|2022-04-14 14:48:50|1806.05|1788.25|1805.51|1787.71|1806.46|1788.66|1805.48|1787.68|26
1649947740000|2022-04-14 14:49:00|1805.66|1787.86|1805.55|1787.75|1805.8|1788|1805.52|1787.72|18
1649947750000|2022-04-14 14:49:10|1805.53|1787.73|1805.45|1787.65|1805.53|1787.73|1805.43|1787.63|18
1649947760000|2022-04-14 14:49:20|1805.42|1787.62|1804.61|1786.81|1805.42|1787.62|1804.58|1786.78|19
1649947770000|2022-04-14 14:49:30|1804.62|1786.82|1804.5|1786.7|1804.75|1786.95|1804.45|1786.65|12
1649947780000|2022-04-14 14:49:40|1804.48|1786.68|1803.54|1785.74|1804.51|1786.71|1803.54|1785.74|15
1649947790000|2022-04-14 14:49:50|1803.46|1785.66|1803.35|1785.55|1803.54|1785.74|1802.99|1785.19|18
1649947800000|2022-04-14 14:50:00|1803.34|1785.54|1802.55|1784.75|1803.34|1785.54|1802.54|1784.74|12
1649947810000|2022-04-14 14:50:10|1802.46|1784.66|1802|1784.2|1802.46|1784.66|1801.66|1783.86|21
1649947820000|2022-04-14 14:50:20|1801.94|1784.14|1803.53|1785.73|1803.53|1785.73|1801.67|1783.87|23
1649947830000|2022-04-14 14:50:30|1803.9|1786.1|1804.57|1786.77|1804.57|1786.77|1803.59|1785.79|21
1649947840000|2022-04-14 14:50:40|1804.56|1786.76|1803.47|1785.67|1804.65|1786.85|1803.47|1785.67|15
1649947850000|2022-04-14 14:50:50|1803.48|1785.68|1802.7|1784.9|1803.48|1785.68|1802.7|1784.9|14
1649947860000|2022-04-14 14:51:00|1802.75|1784.95|1803.71|1785.91|1803.75|1785.95|1802.75|1784.95|20
1649947870000|2022-04-14 14:51:10|1803.68|1785.88|1804.29|1786.49|1804.51|1786.71|1803.52|1785.72|21
1649947880000|2022-04-14 14:51:20|1804.3|1786.5|1803.79|1785.99|1804.31|1786.51|1803.79|1785.99|15
1649947890000|2022-04-14 14:51:30|1803.81|1786.01|1804.48|1786.68|1804.59|1786.79|1803.79|1785.99|20
1649947900000|2022-04-14 14:51:40|1804.38|1786.58|1804.48|1786.68|1804.65|1786.85|1804.38|1786.58|14
1649947910000|2022-04-14 14:51:50|1804.59|1786.79|1803.73|1785.93|1804.59|1786.79|1803.73|1785.93|7
1649947920000|2022-04-14 14:52:00|1803.88|1786.08|1803.78|1785.98|1804.4|1786.6|1803.68|1785.88|21
1649947930000|2022-04-14 14:52:10|1803.88|1786.08|1804.1|1786.3|1804.1|1786.3|1803.6|1785.8|11
1649947940000|2022-04-14 14:52:20|1803.93|1786.13|1805.45|1787.65|1805.45|1787.65|1803.93|1786.13|14
1649947950000|2022-04-14 14:52:30|1805.84|1788.04|1805.71|1787.91|1805.84|1788.04|1805.6|1787.8|5
1649947960000|2022-04-14 14:52:40|1805.69|1787.89|1805.6|1787.8|1805.87|1788.07|1805.55|1787.75|20
1649947970000|2022-04-14 14:52:50|1805.81|1788.01|1805.55|1787.75|1805.87|1788.07|1805.51|1787.71|13
1649947980000|2022-04-14 14:53:00|1805.56|1787.76|1805.28|1787.48|1805.58|1787.78|1805.28|1787.48|17
1649947990000|2022-04-14 14:53:10|1805.26|1787.46|1804.68|1786.88|1805.29|1787.49|1804.68|1786.88|22
1649948000000|2022-04-14 14:53:20|1804.66|1786.86|1804.45|1786.65|1804.66|1786.86|1804.42|1786.62|19
1649948010000|2022-04-14 14:53:30|1804.57|1786.77|1804.69|1786.89|1804.69|1786.89|1804.56|1786.76|10
1649948020000|2022-04-14 14:53:40|1804.7|1786.9|1804.76|1786.96|1804.76|1786.96|1804.7|1786.9|7
1649948030000|2022-04-14 14:53:50|1804.75|1786.95|1804.61|1786.81|1804.75|1786.95|1804.56|1786.76|11
1649948040000|2022-04-14 14:54:00|1804.54|1786.74|1804.5|1786.7|1804.54|1786.74|1804.5|1786.7|6
1649948050000|2022-04-14 14:54:10|1804.7|1786.9|1805.18|1787.38|1805.18|1787.38|1804.68|1786.88|16
1649948060000|2022-04-14 14:54:20|1805.13|1787.33|1805.63|1787.83|1805.74|1787.94|1805.1|1787.3|12
1649948070000|2022-04-14 14:54:30|1805.88|1788.08|1805.98|1788.18|1805.98|1788.18|1805.88|1788.08|5
1649948080000|2022-04-14 14:54:40|1806.01|1788.21|1805.98|1788.18|1806.09|1788.29|1805.96|1788.16|18
1649948090000|2022-04-14 14:54:50|1805.99|1788.19|1804.95|1787.15|1805.99|1788.19|1804.95|1787.15|11
1649948100000|2022-04-14 14:55:00|1804.85|1787.05|1804.77|1786.97|1805.04|1787.24|1804.77|1786.97|17
1649948110000|2022-04-14 14:55:10|1804.86|1787.06|1804.84|1787.04|1804.86|1787.06|1804.77|1786.97|4
1649948120000|2022-04-14 14:55:20|1804.8|1787|1805.06|1787.26|1805.06|1787.26|1804.8|1787|9
1649948130000|2022-04-14 14:55:30|1805.07|1787.27|1805.63|1787.83|1805.82|1788.02|1805.06|1787.26|19
1649948140000|2022-04-14 14:55:40|1805.59|1787.79|1806.58|1788.78|1806.58|1788.78|1805.59|1787.79|10
1649948150000|2022-04-14 14:55:50|1806.72|1788.92|1807.53|1789.73|1807.62|1789.82|1806.6|1788.8|11
1649948160000|2022-04-14 14:56:00|1807.49|1789.69|1808.4|1790.6|1808.4|1790.6|1807.49|1789.69|5
1649948170000|2022-04-14 14:56:10|1808.43|1790.63|1808.35|1790.55|1808.43|1790.63|1807.58|1789.78|14
1649948180000|2022-04-14 14:56:20|1808.4|1790.6|1808.47|1790.67|1808.53|1790.73|1808.4|1790.6|7
1649948190000|2022-04-14 14:56:30|1808.64|1790.84|1808.42|1790.62|1808.64|1790.84|1808.42|1790.62|5
1649948200000|2022-04-14 14:56:40|1808.44|1790.64|1807.83|1790.03|1808.47|1790.67|1807.71|1789.91|11
1649948210000|2022-04-14 14:56:50|1807.89|1790.09|1808.44|1790.64|1808.48|1790.68|1807.89|1790.09|6
1649948220000|2022-04-14 14:57:00|1808.45|1790.65|1808.44|1790.64|1808.45|1790.65|1808.42|1790.62|4
1649948230000|2022-04-14 14:57:10|1808.49|1790.69|1808.5|1790.7|1808.5|1790.7|1808.45|1790.65|3
1649948240000|2022-04-14 14:57:20|1808.46|1790.66|1808.6|1790.8|1808.6|1790.8|1808.4|1790.6|7
1649948250000|2022-04-14 14:57:30|1808.52|1790.72|1807.75|1789.95|1808.57|1790.77|1807.68|1789.88|12
1649948260000|2022-04-14 14:57:40|1807.7|1789.9|1808.05|1790.25|1808.05|1790.25|1807.58|1789.78|9
1649948270000|2022-04-14 14:57:50|1808.42|1790.62|1808.47|1790.67|1808.49|1790.69|1808.4|1790.6|10
1649948280000|2022-04-14 14:58:00|1808.49|1790.69|1808.4|1790.6|1808.52|1790.72|1808.28|1790.48|12
1649948290000|2022-04-14 14:58:10|1808.57|1790.77|1808.67|1790.87|1808.67|1790.87|1808.4|1790.6|12
1649948300000|2022-04-14 14:58:20|1808.7|1790.9|1808.84|1791.04|1808.84|1791.04|1808.64|1790.84|5
1649948310000|2022-04-14 14:58:30|1808.82|1791.02|1808.62|1790.82|1808.83|1791.03|1808.62|1790.82|4
1649948320000|2022-04-14 14:58:40|1808.61|1790.81|1808.87|1791.07|1809.02|1791.22|1808.61|1790.81|14
1649948330000|2022-04-14 14:58:50|1808.88|1791.08|1809.4|1791.6|1809.4|1791.6|1808.88|1791.08|15
1649948340000|2022-04-14 14:59:00|1809.37|1791.57|1808.4|1790.6|1809.55|1791.75|1808.39|1790.59|11
1649948350000|2022-04-14 14:59:10|1808.39|1790.59|1808.84|1791.04|1808.84|1791.04|1808.39|1790.59|12
1649948360000|2022-04-14 14:59:20|1808.78|1790.98|1808.91|1791.11|1808.91|1791.11|1808.58|1790.78|11
1649948370000|2022-04-14 14:59:30|1808.83|1791.03|1808.61|1790.81|1808.83|1791.03|1808.61|1790.81|2
1649948380000|2022-04-14 14:59:40|1808.77|1790.97|1809.5|1791.7|1809.5|1791.7|1808.77|1790.97|5
1649948390000|2022-04-14 14:59:50|1809.44|1791.64|1808.65|1790.85|1809.44|1791.64|1808.65|1790.85|6
1649948400000|2022-04-14 15:00:00|1808.59|1790.79|1807.44|1789.64|1808.59|1790.79|1806.65|1788.85|36
1649948410000|2022-04-14 15:00:10|1807.45|1789.65|1808.09|1790.29|1808.52|1790.72|1807.45|1789.65|26
1649948420000|2022-04-14 15:00:20|1808.04|1790.24|1807.65|1789.85|1808.19|1790.39|1807.61|1789.81|16
1649948430000|2022-04-14 15:00:30|1807.87|1790.07|1809.42|1791.62|1809.42|1791.62|1807.75|1789.95|26
1649948440000|2022-04-14 15:00:40|1809.43|1791.63|1811.4|1793.6|1811.4|1793.6|1809.43|1791.63|17
1649948450000|2022-04-14 15:00:50|1811.46|1793.66|1812.14|1794.34|1812.3|1794.5|1811.46|1793.66|12
1649948460000|2022-04-14 15:01:00|1812.22|1794.42|1811.63|1793.83|1812.4|1794.6|1811.4|1793.6|22
1649948470000|2022-04-14 15:01:10|1811.78|1793.98|1811.4|1793.6|1811.9|1794.1|1811.37|1793.57|20
1649948480000|2022-04-14 15:01:20|1811.42|1793.62|1811.47|1793.67|1811.52|1793.72|1811.42|1793.62|8
1649948490000|2022-04-14 15:01:30|1811.5|1793.7|1811.5|1793.7|1811.5|1793.7|1811.45|1793.65|3
1649948500000|2022-04-14 15:01:40|1811.52|1793.72|1811.79|1793.99|1811.79|1793.99|1811.49|1793.69|11
1649948510000|2022-04-14 15:01:50|1811.8|1794|1811.57|1793.77|1811.84|1794.04|1811.54|1793.74|14
1649948520000|2022-04-14 15:02:00|1811.45|1793.65|1811.14|1793.34|1811.45|1793.65|1810.5|1792.7|18
1649948530000|2022-04-14 15:02:10|1810.98|1793.18|1810.53|1792.73|1811.21|1793.41|1810.53|1792.73|7
1649948540000|2022-04-14 15:02:20|1810.88|1793.08|1810.19|1792.39|1810.88|1793.08|1810.16|1792.36|13
1649948550000|2022-04-14 15:02:30|1810.18|1792.38|1809.85|1792.05|1810.32|1792.52|1809.85|1792.05|8
1649948560000|2022-04-14 15:02:40|1810.25|1792.45|1810.25|1792.45|1810.25|1792.45|1810.05|1792.25|3
1649948570000|2022-04-14 15:02:50|1810.45|1792.65|1809.76|1791.96|1810.45|1792.65|1809.76|1791.96|16
1649948580000|2022-04-14 15:03:00|1809.73|1791.93|1809.42|1791.62|1809.94|1792.14|1809.42|1791.62|16
1649948590000|2022-04-14 15:03:10|1809.83|1792.03|1809.43|1791.63|1809.83|1792.03|1809.42|1791.62|5
1649948600000|2022-04-14 15:03:20|1809.42|1791.62|1809.77|1791.97|1809.8|1792|1809.42|1791.62|18
1649948610000|2022-04-14 15:03:30|1809.81|1792.01|1810.5|1792.7|1810.6|1792.8|1809.81|1792.01|17
1649948620000|2022-04-14 15:03:40|1810.48|1792.68|1809.14|1791.34|1810.49|1792.69|1809.14|1791.34|18
1649948630000|2022-04-14 15:03:50|1809.09|1791.29|1808.63|1790.83|1809.19|1791.39|1808.63|1790.83|13
1649948640000|2022-04-14 15:04:00|1809.1|1791.3|1807.5|1789.7|1809.1|1791.3|1807.5|1789.7|10
1649948650000|2022-04-14 15:04:10|1807.51|1789.71|1807.36|1789.56|1807.57|1789.77|1807.33|1789.53|13
1649948660000|2022-04-14 15:04:20|1807.27|1789.47|1806.71|1788.91|1807.4|1789.6|1806.69|1788.89|12
1649948670000|2022-04-14 15:04:30|1806.69|1788.89|1806.49|1788.69|1806.74|1788.94|1806.48|1788.68|13
1649948680000|2022-04-14 15:04:40|1806.5|1788.7|1806.78|1788.98|1807|1789.2|1806.49|1788.69|20
1649948690000|2022-04-14 15:04:50|1806.96|1789.16|1806.9|1789.1|1807.05|1789.25|1806.74|1788.94|19
1649948700000|2022-04-14 15:05:00|1806.89|1789.09|1806.78|1788.98|1806.95|1789.15|1806.57|1788.77|18
1649948710000|2022-04-14 15:05:10|1806.76|1788.96|1806.68|1788.88|1806.93|1789.13|1806.67|1788.87|13
1649948720000|2022-04-14 15:05:20|1806.65|1788.85|1806.61|1788.81|1806.75|1788.95|1806.52|1788.72|14
1649948730000|2022-04-14 15:05:30|1806.58|1788.78|1806.62|1788.82|1806.75|1788.95|1806.58|1788.78|13
1649948740000|2022-04-14 15:05:40|1806.63|1788.83|1807.03|1789.23|1807.03|1789.23|1806.61|1788.81|20
1649948750000|2022-04-14 15:05:50|1807.07|1789.27|1808.73|1790.93|1808.74|1790.94|1807.07|1789.27|28
1649948760000|2022-04-14 15:06:00|1808.71|1790.91|1809.4|1791.6|1809.4|1791.6|1808.59|1790.79|22
1649948770000|2022-04-14 15:06:10|1809.42|1791.62|1809.92|1792.12|1809.92|1792.12|1809.42|1791.62|21
1649948780000|2022-04-14 15:06:20|1809.93|1792.13|1808.76|1790.96|1810.05|1792.25|1808.76|1790.96|23
1649948790000|2022-04-14 15:06:30|1808.72|1790.92|1808.84|1791.04|1809.1|1791.3|1808.61|1790.81|21
1649948800000|2022-04-14 15:06:40|1808.83|1791.03|1808.5|1790.7|1808.84|1791.04|1808.5|1790.7|9
1649948810000|2022-04-14 15:06:50|1808.52|1790.72|1808.98|1791.18|1808.99|1791.19|1808.52|1790.72|12
1649948820000|2022-04-14 15:07:00|1808.94|1791.14|1808.55|1790.75|1808.94|1791.14|1808.52|1790.72|11
1649948830000|2022-04-14 15:07:10|1808.11|1790.31|1806.62|1788.82|1808.11|1790.31|1806.59|1788.79|20
1649948840000|2022-04-14 15:07:20|1806.61|1788.81|1805.99|1788.19|1806.74|1788.94|1805.73|1787.93|17
1649948850000|2022-04-14 15:07:30|1805.67|1787.87|1804.61|1786.81|1805.67|1787.87|1804.61|1786.81|23
1649948860000|2022-04-14 15:07:40|1804.62|1786.82|1804.26|1786.46|1804.92|1787.12|1804.22|1786.42|23
1649948870000|2022-04-14 15:07:50|1804.25|1786.45|1804.56|1786.76|1804.79|1786.99|1804.25|1786.45|15
1649948880000|2022-04-14 15:08:00|1804.55|1786.75|1804|1786.2|1804.58|1786.78|1803.94|1786.14|13
1649948890000|2022-04-14 15:08:10|1804.25|1786.45|1805.19|1787.39|1805.55|1787.75|1804.25|1786.45|19
1649948900000|2022-04-14 15:08:20|1805.2|1787.4|1805.19|1787.39|1805.33|1787.53|1805.08|1787.28|20
1649948910000|2022-04-14 15:08:30|1805.18|1787.38|1804.59|1786.79|1805.2|1787.4|1804.59|1786.79|16
1649948920000|2022-04-14 15:08:40|1804.31|1786.51|1803.83|1786.03|1804.31|1786.51|1803.83|1786.03|30
1649948930000|2022-04-14 15:08:50|1803.88|1786.08|1802.97|1785.17|1803.88|1786.08|1802.87|1785.07|33
1649948940000|2022-04-14 15:09:00|1802.96|1785.16|1804.61|1786.81|1804.67|1786.87|1802.87|1785.07|26
1649948950000|2022-04-14 15:09:10|1804.59|1786.79|1804.2|1786.4|1804.59|1786.79|1803.74|1785.94|25
1649948960000|2022-04-14 15:09:20|1804.28|1786.48|1805.85|1788.05|1805.95|1788.15|1804.15|1786.35|20
1649948970000|2022-04-14 15:09:30|1805.84|1788.04|1805.82|1788.02|1805.88|1788.08|1805.28|1787.48|19
1649948980000|2022-04-14 15:09:40|1805.67|1787.87|1805.6|1787.8|1805.75|1787.95|1805.56|1787.76|11
1649948990000|2022-04-14 15:09:50|1805.61|1787.81|1805.85|1788.05|1805.85|1788.05|1805.61|1787.81|12
1649949000000|2022-04-14 15:10:00|1805.87|1788.07|1805.54|1787.74|1805.91|1788.11|1805.54|1787.74|18
1649949010000|2022-04-14 15:10:10|1805.57|1787.77|1805.63|1787.83|1805.65|1787.85|1805.52|1787.72|8
1649949020000|2022-04-14 15:10:20|1805.56|1787.76|1805.55|1787.75|1805.6|1787.8|1805.55|1787.75|6
1649949030000|2022-04-14 15:10:30|1805.6|1787.8|1804.65|1786.85|1805.6|1787.8|1804.53|1786.73|16
1649949040000|2022-04-14 15:10:40|1804.64|1786.84|1804.64|1786.84|1804.83|1787.03|1804.58|1786.78|17
1649949050000|2022-04-14 15:10:50|1804.65|1786.85|1804.64|1786.84|1804.71|1786.91|1804.57|1786.77|12
1649949060000|2022-04-14 15:11:00|1804.63|1786.83|1803.55|1785.75|1804.63|1786.83|1803.55|1785.75|13
1649949070000|2022-04-14 15:11:10|1803.58|1785.78|1803.55|1785.75|1803.58|1785.78|1803.55|1785.75|2
1649949080000|2022-04-14 15:11:20|1803.58|1785.78|1803.64|1785.84|1803.68|1785.88|1803.13|1785.33|22
1649949090000|2022-04-14 15:11:30|1803.75|1785.95|1803.64|1785.84|1803.95|1786.15|1803.64|1785.84|9
1649949100000|2022-04-14 15:11:40|1803.69|1785.89|1803.9|1786.1|1803.9|1786.1|1803.57|1785.77|12
1649949110000|2022-04-14 15:11:50|1803.91|1786.11|1804.49|1786.69|1804.61|1786.81|1803.85|1786.05|13
1649949120000|2022-04-14 15:12:00|1804.59|1786.79|1805.88|1788.08|1805.88|1788.08|1804.56|1786.76|19
1649949130000|2022-04-14 15:12:10|1805.91|1788.11|1806.47|1788.67|1806.57|1788.77|1805.91|1788.11|21
1649949140000|2022-04-14 15:12:20|1806.4|1788.6|1805.75|1787.95|1806.4|1788.6|1805.7|1787.9|13
1649949150000|2022-04-14 15:12:30|1805.76|1787.96|1806.4|1788.6|1806.4|1788.6|1805.72|1787.92|12
1649949160000|2022-04-14 15:12:40|1806.52|1788.72|1805.67|1787.87|1806.52|1788.72|1805.66|1787.86|16
1649949170000|2022-04-14 15:12:50|1805.66|1787.86|1804.81|1787.01|1805.66|1787.86|1804.71|1786.91|28
1649949180000|2022-04-14 15:13:00|1804.87|1787.07|1804.9|1787.1|1805.08|1787.28|1804.83|1787.03|19
1649949190000|2022-04-14 15:13:10|1804.89|1787.09|1805.06|1787.26|1805.06|1787.26|1804.87|1787.07|10
1649949200000|2022-04-14 15:13:20|1805.02|1787.22|1805.25|1787.45|1805.61|1787.81|1805.02|1787.22|18
1649949210000|2022-04-14 15:13:30|1805.23|1787.43|1805.06|1787.26|1805.25|1787.45|1805.03|1787.23|19
1649949220000|2022-04-14 15:13:40|1805.07|1787.27|1805.06|1787.26|1805.07|1787.27|1804.95|1787.15|19
1649949230000|2022-04-14 15:13:50|1805.04|1787.24|1805.83|1788.03|1805.83|1788.03|1805.04|1787.24|14
1649949240000|2022-04-14 15:14:00|1805.84|1788.04|1805.54|1787.74|1805.9|1788.1|1805.54|1787.74|7
1649949250000|2022-04-14 15:14:10|1805.55|1787.75|1805.6|1787.8|1805.75|1787.95|1805.55|1787.75|9
1649949260000|2022-04-14 15:14:20|1805.62|1787.82|1805.44|1787.64|1805.62|1787.82|1805.44|1787.64|12
1649949270000|2022-04-14 15:14:30|1805.26|1787.46|1805.05|1787.25|1805.26|1787.46|1804.95|1787.15|14
1649949280000|2022-04-14 15:14:40|1804.78|1786.98|1804.57|1786.77|1804.82|1787.02|1804.57|1786.77|23
1649949290000|2022-04-14 15:14:50|1804.58|1786.78|1804.61|1786.81|1804.64|1786.84|1804.56|1786.76|8
1649949300000|2022-04-14 15:15:00|1804.79|1786.99|1803.53|1785.73|1804.79|1786.99|1803.35|1785.55|23
1649949310000|2022-04-14 15:15:10|1803.52|1785.72|1803.25|1785.45|1803.88|1786.08|1803|1785.2|6
1649949320000|2022-04-14 15:15:20|1802.9|1785.1|1803.69|1785.89|1803.69|1785.89|1802.9|1785.1|10
1649949330000|2022-04-14 15:15:30|1803.68|1785.88|1804.39|1786.59|1804.44|1786.64|1803.65|1785.85|15
1649949340000|2022-04-14 15:15:40|1804.86|1787.06|1805.91|1788.11|1805.97|1788.17|1804.8|1787|19
1649949350000|2022-04-14 15:15:50|1805.9|1788.1|1805.65|1787.85|1805.91|1788.11|1805.53|1787.73|12
1649949360000|2022-04-14 15:16:00|1805.68|1787.88|1806.8|1789|1806.8|1789|1805.68|1787.88|17
1649949370000|2022-04-14 15:16:10|1806.85|1789.05|1807.55|1789.75|1808.29|1790.49|1806.85|1789.05|24
1649949380000|2022-04-14 15:16:20|1807.58|1789.78|1807.49|1789.69|1807.69|1789.89|1807.49|1789.69|15
1649949390000|2022-04-14 15:16:30|1807.45|1789.65|1806.74|1788.94|1807.52|1789.72|1806.69|1788.89|22
1649949400000|2022-04-14 15:16:40|1806.75|1788.95|1806.37|1788.57|1806.79|1788.99|1806.37|1788.57|22
1649949410000|2022-04-14 15:16:50|1806.27|1788.47|1805.03|1787.23|1806.27|1788.47|1804.74|1786.94|28
1649949420000|2022-04-14 15:17:00|1805.07|1787.27|1804.69|1786.89|1805.12|1787.32|1804.59|1786.79|29
1649949430000|2022-04-14 15:17:10|1804.65|1786.85|1804.56|1786.76|1804.97|1787.17|1804.56|1786.76|20
1649949440000|2022-04-14 15:17:20|1804.73|1786.93|1804.5|1786.7|1804.73|1786.93|1804.48|1786.68|22
1649949450000|2022-04-14 15:17:30|1804.49|1786.69|1804.05|1786.25|1804.81|1787.01|1804.01|1786.21|20
1649949460000|2022-04-14 15:17:40|1804.04|1786.24|1803.85|1786.05|1804.04|1786.24|1803.85|1786.05|9
1649949470000|2022-04-14 15:17:50|1803.75|1785.95|1803|1785.2|1803.75|1785.95|1802.77|1784.97|20
1649949480000|2022-04-14 15:18:00|1803.01|1785.21|1802.61|1784.81|1803.01|1785.21|1802.54|1784.74|16
1649949490000|2022-04-14 15:18:10|1802.72|1784.92|1802.81|1785.01|1802.82|1785.02|1802.54|1784.74|18
1649949500000|2022-04-14 15:18:20|1802.74|1784.94|1803.53|1785.73|1803.62|1785.82|1802.73|1784.93|22
1649949510000|2022-04-14 15:18:30|1803.36|1785.56|1802.9|1785.1|1803.36|1785.56|1802.7|1784.9|20
1649949520000|2022-04-14 15:18:40|1802.89|1785.09|1803.54|1785.74|1803.65|1785.85|1802.89|1785.09|11
1649949530000|2022-04-14 15:18:50|1803.58|1785.78|1803.48|1785.68|1803.58|1785.78|1803.4|1785.6|6
1649949540000|2022-04-14 15:19:00|1803.45|1785.65|1802.94|1785.14|1803.45|1785.65|1802.94|1785.14|10
1649949550000|2022-04-14 15:19:10|1803.06|1785.26|1802.71|1784.91|1803.06|1785.26|1802.62|1784.82|17
1649949560000|2022-04-14 15:19:20|1802.81|1785.01|1802.59|1784.79|1802.81|1785.01|1802.57|1784.77|9
1649949570000|2022-04-14 15:19:30|1802.58|1784.78|1801.95|1784.15|1802.58|1784.78|1801.94|1784.14|12
1649949580000|2022-04-14 15:19:40|1802.1|1784.3|1802.7|1784.9|1802.79|1784.99|1801.6|1783.8|26
1649949590000|2022-04-14 15:19:50|1802.6|1784.8|1803.66|1785.86|1803.66|1785.86|1802.5|1784.7|20
1649949600000|2022-04-14 15:20:00|1803.64|1785.84|1803.74|1785.94|1803.76|1785.96|1803.51|1785.71|8
1649949610000|2022-04-14 15:20:10|1803.49|1785.69|1802.15|1784.35|1803.49|1785.69|1802.15|1784.35|21
1649949620000|2022-04-14 15:20:20|1801.97|1784.17|1801.91|1784.11|1801.99|1784.19|1801.8|1784|16
1649949630000|2022-04-14 15:20:30|1801.96|1784.16|1802.49|1784.69|1802.56|1784.76|1801.84|1784.04|21
1649949640000|2022-04-14 15:20:40|1802.74|1784.94|1802.82|1785.02|1802.95|1785.15|1802.74|1784.94|11
1649949650000|2022-04-14 15:20:50|1802.67|1784.87|1802.23|1784.43|1802.73|1784.93|1802.19|1784.39|15
1649949660000|2022-04-14 15:21:00|1802.19|1784.39|1802.2|1784.4|1802.2|1784.4|1802|1784.2|5
1649949670000|2022-04-14 15:21:10|1802.17|1784.37|1802.22|1784.42|1802.22|1784.42|1802.1|1784.3|6
1649949680000|2022-04-14 15:21:20|1802.27|1784.47|1802.19|1784.39|1802.27|1784.47|1801.88|1784.08|5
1649949690000|2022-04-14 15:21:30|1802.13|1784.33|1801.05|1783.25|1802.13|1784.33|1801|1783.2|10
1649949700000|2022-04-14 15:21:40|1801|1783.2|1800.22|1782.42|1801|1783.2|1800.21|1782.41|18
1649949710000|2022-04-14 15:21:50|1800.27|1782.47|1800.09|1782.29|1800.35|1782.55|1800.05|1782.25|24
1649949720000|2022-04-14 15:22:00|1800.03|1782.23|1800.35|1782.55|1800.81|1783.01|1799.99|1782.19|27
1649949730000|2022-04-14 15:22:10|1800.18|1782.38|1798.04|1780.24|1800.18|1782.38|1798.04|1780.24|23
1649949740000|2022-04-14 15:22:20|1798.02|1780.22|1797.25|1779.45|1798.2|1780.4|1797.15|1779.35|16
1649949750000|2022-04-14 15:22:30|1797.28|1779.48|1796.91|1779.11|1797.28|1779.48|1796.91|1779.11|5
1649949760000|2022-04-14 15:22:40|1797.08|1779.28|1797.78|1779.98|1797.78|1779.98|1797.08|1779.28|19
1649949770000|2022-04-14 15:22:50|1797.79|1779.99|1798|1780.2|1798.21|1780.41|1797.65|1779.85|22
1649949780000|2022-04-14 15:23:00|1797.91|1780.11|1798.44|1780.64|1798.57|1780.77|1797.91|1780.11|23
1649949790000|2022-04-14 15:23:10|1798.42|1780.62|1799.23|1781.43|1799.24|1781.44|1798.4|1780.6|18
1649949800000|2022-04-14 15:23:20|1799.44|1781.64|1799.8|1782|1800.02|1782.22|1799.44|1781.64|13
1649949810000|2022-04-14 15:23:30|1799.94|1782.14|1799.88|1782.08|1799.98|1782.18|1799.88|1782.08|6
1649949820000|2022-04-14 15:23:40|1799.94|1782.14|1799.98|1782.18|1800.52|1782.72|1799.94|1782.14|23
1649949830000|2022-04-14 15:23:50|1800.08|1782.28|1799.91|1782.11|1800.24|1782.44|1799.91|1782.11|26
1649949840000|2022-04-14 15:24:00|1799.87|1782.07|1799.87|1782.07|1800.07|1782.27|1799.79|1781.99|14
1649949850000|2022-04-14 15:24:10|1799.86|1782.06|1800.72|1782.92|1800.89|1783.09|1799.82|1782.02|20
1649949860000|2022-04-14 15:24:20|1800.74|1782.94|1800.88|1783.08|1800.96|1783.16|1800.73|1782.93|17
1649949870000|2022-04-14 15:24:30|1800.84|1783.04|1801.09|1783.29|1801.16|1783.36|1800.84|1783.04|22
1649949880000|2022-04-14 15:24:40|1801.07|1783.27|1801.77|1783.97|1801.8|1784|1801|1783.2|22
1649949890000|2022-04-14 15:24:50|1801.76|1783.96|1801.6|1783.8|1801.76|1783.96|1801.5|1783.7|20
1649949900000|2022-04-14 15:25:00|1801.89|1784.09|1803.4|1785.6|1803.4|1785.6|1801.89|1784.09|26
1649949910000|2022-04-14 15:25:10|1803.38|1785.58|1803.55|1785.75|1803.73|1785.93|1803.38|1785.58|17
1649949920000|2022-04-14 15:25:20|1803.52|1785.72|1802.88|1785.08|1803.72|1785.92|1802.88|1785.08|13
1649949930000|2022-04-14 15:25:30|1803|1785.2|1802.05|1784.25|1803.02|1785.22|1802.05|1784.25|10
1649949940000|2022-04-14 15:25:40|1802.16|1784.36|1801.72|1783.92|1802.23|1784.43|1801.63|1783.83|20
1649949950000|2022-04-14 15:25:50|1801.68|1783.88|1801.63|1783.83|1801.72|1783.92|1801.53|1783.73|20
1649949960000|2022-04-14 15:26:00|1801.62|1783.82|1801.61|1783.81|1801.63|1783.83|1801.44|1783.64|12
1649949970000|2022-04-14 15:26:10|1801.52|1783.72|1802.25|1784.45|1802.25|1784.45|1801.52|1783.72|11
1649949980000|2022-04-14 15:26:20|1802.33|1784.53|1802.4|1784.6|1802.41|1784.61|1802.33|1784.53|5
1649949990000|2022-04-14 15:26:30|1802.45|1784.65|1802.45|1784.65|1802.45|1784.65|1802.42|1784.62|3
1649950000000|2022-04-14 15:26:40|1802.48|1784.68|1802.54|1784.74|1802.54|1784.74|1802.48|1784.68|2
1649950010000|2022-04-14 15:26:50|1802.6|1784.8|1803.72|1785.92|1803.73|1785.93|1802.6|1784.8|15
1649950020000|2022-04-14 15:27:00|1803.76|1785.96|1803.72|1785.92|1803.8|1786|1803.72|1785.92|13
1649950030000|2022-04-14 15:27:10|1803.82|1786.02|1803.14|1785.34|1803.84|1786.04|1803.09|1785.29|21
1649950040000|2022-04-14 15:27:20|1803.3|1785.5|1801.63|1783.83|1803.3|1785.5|1801.63|1783.83|25
1649950050000|2022-04-14 15:27:30|1801.58|1783.78|1802.41|1784.61|1802.67|1784.87|1801.53|1783.73|19
1649950060000|2022-04-14 15:27:40|1802.56|1784.76|1803.71|1785.91|1803.83|1786.03|1802.56|1784.76|25
1649950070000|2022-04-14 15:27:50|1803.6|1785.8|1803.5|1785.7|1803.61|1785.81|1803.5|1785.7|4
1649950080000|2022-04-14 15:28:00|1803.61|1785.81|1803.15|1785.35|1803.82|1786.02|1803.15|1785.35|19
1649950090000|2022-04-14 15:28:10|1803.16|1785.36|1802.96|1785.16|1803.28|1785.48|1802.96|1785.16|15
1649950100000|2022-04-14 15:28:20|1802.86|1785.06|1802.7|1784.9|1803.08|1785.28|1802.7|1784.9|5
1649950110000|2022-04-14 15:28:30|1803.05|1785.25|1802.99|1785.19|1803.11|1785.31|1802.99|1785.19|8
1649950120000|2022-04-14 15:28:40|1803|1785.2|1803.08|1785.28|1803.11|1785.31|1802.99|1785.19|14
1649950130000|2022-04-14 15:28:50|1802.95|1785.15|1803.05|1785.25|1803.05|1785.25|1802.95|1785.15|2
1649950140000|2022-04-14 15:29:00|1803.07|1785.27|1803.09|1785.29|1803.09|1785.29|1802.97|1785.17|13
1649950150000|2022-04-14 15:29:10|1803.08|1785.28|1803.03|1785.23|1803.08|1785.28|1803.03|1785.23|4
1649950160000|2022-04-14 15:29:20|1803.02|1785.22|1802.97|1785.17|1803.02|1785.22|1802.97|1785.17|7
1649950170000|2022-04-14 15:29:30|1802.93|1785.13|1802.99|1785.19|1803|1785.2|1802.91|1785.11|16
1649950180000|2022-04-14 15:29:40|1802.98|1785.18|1802.9|1785.1|1803|1785.2|1802.8|1785|17
1649950190000|2022-04-14 15:29:50|1802.93|1785.13|1802.91|1785.11|1803.01|1785.21|1802.9|1785.1|15
1649950200000|2022-04-14 15:30:00|1802.72|1784.92|1802|1784.2|1802.72|1784.92|1801.98|1784.18|20
1649950210000|2022-04-14 15:30:10|1802.15|1784.35|1803.02|1785.22|1803.02|1785.22|1802.15|1784.35|17
1649950220000|2022-04-14 15:30:20|1803.03|1785.23|1802.7|1784.9|1803.05|1785.25|1802.7|1784.9|17
1649950230000|2022-04-14 15:30:30|1802.68|1784.88|1802.19|1784.39|1802.68|1784.88|1802.13|1784.33|15
1649950240000|2022-04-14 15:30:40|1801.84|1784.04|1801.6|1783.8|1802.03|1784.23|1801.6|1783.8|7
1649950250000|2022-04-14 15:30:50|1801.63|1783.83|1801.63|1783.83|1801.67|1783.87|1801.63|1783.83|3
1649950260000|2022-04-14 15:31:00|1801.55|1783.75|1801.55|1783.75|1801.55|1783.75|1801.55|1783.75|1
1649950270000|2022-04-14 15:31:10|1801.45|1783.65|1800.26|1782.46|1801.48|1783.68|1800.26|1782.46|18
1649950280000|2022-04-14 15:31:20|1800.21|1782.41|1800.54|1782.74|1800.54|1782.74|1799.96|1782.16|23
1649950290000|2022-04-14 15:31:30|1800.45|1782.65|1801.12|1783.32|1801.12|1783.32|1800.4|1782.6|15
1649950300000|2022-04-14 15:31:40|1801.13|1783.33|1801.08|1783.28|1801.2|1783.4|1800.9|1783.1|15
1649950310000|2022-04-14 15:31:50|1800.75|1782.95|1800.82|1783.02|1801.1|1783.3|1800.75|1782.95|17
1649950320000|2022-04-14 15:32:00|1800.88|1783.08|1800.92|1783.12|1800.92|1783.12|1800.8|1783|7
1649950330000|2022-04-14 15:32:10|1800.85|1783.05|1800.67|1782.87|1800.85|1783.05|1800.56|1782.76|13
1649950340000|2022-04-14 15:32:20|1800.65|1782.85|1800.56|1782.76|1800.74|1782.94|1800.56|1782.76|12
1649950350000|2022-04-14 15:32:30|1800.55|1782.75|1800.22|1782.42|1800.58|1782.78|1800.19|1782.39|18
1649950360000|2022-04-14 15:32:40|1800.06|1782.26|1799.8|1782|1800.22|1782.42|1799.8|1782|7
1649950370000|2022-04-14 15:32:50|1799.76|1781.96|1799.84|1782.04|1800.22|1782.42|1799.76|1781.96|10
1649950380000|2022-04-14 15:33:00|1800.15|1782.35|1798.64|1780.84|1800.15|1782.35|1798.6|1780.8|17
1649950390000|2022-04-14 15:33:10|1798.52|1780.72|1797.65|1779.85|1798.52|1780.72|1797.65|1779.85|24
1649950400000|2022-04-14 15:33:20|1797.64|1779.84|1797.24|1779.44|1797.82|1780.02|1797.13|1779.33|17
1649950410000|2022-04-14 15:33:30|1797.31|1779.51|1797.59|1779.79|1797.8|1780|1797.26|1779.46|20
1649950420000|2022-04-14 15:33:40|1797.55|1779.75|1798.03|1780.23|1798.2|1780.4|1797.55|1779.75|27
1649950430000|2022-04-14 15:33:50|1798.12|1780.32|1797.85|1780.05|1798.12|1780.32|1797.8|1780|15
1649950440000|2022-04-14 15:34:00|1797.87|1780.07|1797.55|1779.75|1797.89|1780.09|1797.51|1779.71|22
1649950450000|2022-04-14 15:34:10|1797.52|1779.72|1797.65|1779.85|1797.93|1780.13|1797.5|1779.7|18
1649950460000|2022-04-14 15:34:20|1797.84|1780.04|1797.37|1779.57|1797.96|1780.16|1797.28|1779.48|26
1649950470000|2022-04-14 15:34:30|1797.43|1779.63|1797.59|1779.79|1797.85|1780.05|1797.23|1779.43|17
1649950480000|2022-04-14 15:34:40|1797.58|1779.78|1797.15|1779.35|1797.58|1779.78|1797.15|1779.35|9
1649950490000|2022-04-14 15:34:50|1797.28|1779.48|1797.28|1779.48|1797.28|1779.48|1797.04|1779.24|3
1649950500000|2022-04-14 15:35:00|1796.98|1779.18|1797|1779.2|1797|1779.2|1796.96|1779.16|4
1649950510000|2022-04-14 15:35:10|1797.28|1779.48|1796.9|1779.1|1797.3|1779.5|1796.86|1779.06|8
1649950530000|2022-04-14 15:35:30|1796.76|1778.96|1797.2|1779.4|1797.2|1779.4|1796.6|1778.8|5
1649950540000|2022-04-14 15:35:40|1796.76|1778.96|1796.4|1778.6|1797|1779.2|1796.35|1778.55|11
1649950550000|2022-04-14 15:35:50|1796.35|1778.55|1795.37|1777.57|1796.4|1778.6|1795.19|1777.39|20
1649950560000|2022-04-14 15:36:00|1795.39|1777.59|1794.87|1777.07|1795.57|1777.77|1794.87|1777.07|21
1649950570000|2022-04-14 15:36:10|1794.84|1777.04|1792.02|1774.22|1794.84|1777.04|1791.4|1773.6|31
1649950580000|2022-04-14 15:36:20|1792.07|1774.27|1791.4|1773.6|1793.36|1775.56|1791.4|1773.6|21
1649950590000|2022-04-14 15:36:30|1791.5|1773.7|1786|1768.2|1791.5|1773.7|1784.9|1767.1|26
1649950600000|2022-04-14 15:36:40|1785.53|1767.73|1786.65|1768.85|1786.78|1768.98|1785.34|1767.54|25
1649950610000|2022-04-14 15:36:50|1786.63|1768.83|1784.8|1767|1787|1769.2|1784.4|1766.6|27
1649950620000|2022-04-14 15:37:00|1784.6|1766.8|1786.25|1768.45|1786.25|1768.45|1783.9|1766.1|28
1649950630000|2022-04-14 15:37:10|1786.23|1768.43|1787.4|1769.6|1787.55|1769.75|1785.87|1768.07|29
1649950640000|2022-04-14 15:37:20|1787.7|1769.9|1785.64|1767.84|1787.78|1769.98|1785.55|1767.75|23
1649950650000|2022-04-14 15:37:30|1785.59|1767.79|1783.35|1765.55|1786.31|1768.51|1783.35|1765.55|37
1649950660000|2022-04-14 15:37:40|1783.51|1765.71|1784.57|1766.77|1784.57|1766.77|1783.38|1765.58|26
1649950670000|2022-04-14 15:37:50|1784.55|1766.75|1783.26|1765.46|1784.55|1766.75|1783.26|1765.46|20
1649950680000|2022-04-14 15:38:00|1783.25|1765.45|1781.49|1763.69|1783.26|1765.46|1781.32|1763.52|21
1649950690000|2022-04-14 15:38:10|1781.47|1763.67|1781.45|1763.65|1781.51|1763.71|1781.1|1763.3|16
1649950700000|2022-04-14 15:38:20|1781.32|1763.52|1781.55|1763.75|1781.79|1763.99|1781.3|1763.5|18
1649950710000|2022-04-14 15:38:30|1781.05|1763.25|1781.52|1763.72|1781.64|1763.84|1781.05|1763.25|20
1649950720000|2022-04-14 15:38:40|1781.56|1763.76|1782.63|1764.83|1782.63|1764.83|1781.35|1763.55|22
1649950730000|2022-04-14 15:38:50|1782.52|1764.72|1782.8|1765|1783.7|1765.9|1782.52|1764.72|31
1649950740000|2022-04-14 15:39:00|1782.65|1764.85|1783.44|1765.64|1783.44|1765.64|1782.39|1764.59|23
1649950750000|2022-04-14 15:39:10|1783.46|1765.66|1784.47|1766.67|1784.47|1766.67|1783.39|1765.59|28
1649950760000|2022-04-14 15:39:20|1785.25|1767.45|1787.28|1769.48|1787.38|1769.58|1785.2|1767.4|28
1649950770000|2022-04-14 15:39:30|1787.27|1769.47|1787.4|1769.6|1787.4|1769.6|1787.11|1769.31|14
1649950780000|2022-04-14 15:39:40|1788.03|1770.23|1786.23|1768.43|1788.26|1770.46|1786.23|1768.43|23
1649950790000|2022-04-14 15:39:50|1786.18|1768.38|1785.45|1767.65|1786.18|1768.38|1784.8|1767|26
1649950800000|2022-04-14 15:40:00|1785.44|1767.64|1786.19|1768.39|1786.27|1768.47|1785.34|1767.54|30
1649950810000|2022-04-14 15:40:10|1786.27|1768.47|1786.33|1768.53|1786.55|1768.75|1785.83|1768.03|20
1649950820000|2022-04-14 15:40:20|1786.39|1768.59|1786.39|1768.59|1787.1|1769.3|1786.39|1768.59|14
1649950830000|2022-04-14 15:40:30|1786.5|1768.7|1787.15|1769.35|1787.15|1769.35|1786.5|1768.7|12
1649950840000|2022-04-14 15:40:40|1787.16|1769.36|1787.2|1769.4|1787.3|1769.5|1787.08|1769.28|7
1649950850000|2022-04-14 15:40:50|1787.17|1769.37|1786.3|1768.5|1787.17|1769.37|1786.3|1768.5|23
1649950860000|2022-04-14 15:41:00|1786.32|1768.52|1786.31|1768.51|1786.32|1768.52|1786.19|1768.39|18
1649950870000|2022-04-14 15:41:10|1786.41|1768.61|1786.32|1768.52|1786.44|1768.64|1786.25|1768.45|26
1649950880000|2022-04-14 15:41:20|1786.22|1768.42|1785.09|1767.29|1786.22|1768.42|1784.8|1767|20
1649950890000|2022-04-14 15:41:30|1785.07|1767.27|1785.3|1767.5|1785.4|1767.6|1784.35|1766.55|21
1649950900000|2022-04-14 15:41:40|1785.41|1767.61|1785.41|1767.61|1785.41|1767.61|1785.41|1767.61|1
1649950910000|2022-04-14 15:41:50|1785.06|1767.26|1785.35|1767.55|1785.47|1767.67|1785.06|1767.26|14
1649950920000|2022-04-14 15:42:00|1785.4|1767.6|1785.38|1767.58|1785.5|1767.7|1785.38|1767.58|5
1649950930000|2022-04-14 15:42:10|1785.43|1767.63|1785.38|1767.58|1785.43|1767.63|1785.38|1767.58|4
1649950940000|2022-04-14 15:42:20|1785.74|1767.94|1784.46|1766.66|1785.74|1767.94|1784.46|1766.66|11
1649950950000|2022-04-14 15:42:30|1784.5|1766.7|1784.2|1766.4|1784.5|1766.7|1784.14|1766.34|10
1649950960000|2022-04-14 15:42:40|1784.15|1766.35|1783.92|1766.12|1784.15|1766.35|1783.67|1765.87|36
1649950970000|2022-04-14 15:42:50|1783.88|1766.08|1783.11|1765.31|1784.1|1766.3|1783|1765.2|36
1649950980000|2022-04-14 15:43:00|1783.09|1765.29|1783.88|1766.08|1784.3|1766.5|1783.05|1765.25|28
1649950990000|2022-04-14 15:43:10|1783.59|1765.79|1783.48|1765.68|1783.62|1765.82|1783.25|1765.45|22
1649951000000|2022-04-14 15:43:20|1783.67|1765.87|1782.83|1765.03|1783.8|1766|1782.83|1765.03|21
1649951010000|2022-04-14 15:43:30|1782.82|1765.02|1781.4|1763.6|1782.82|1765.02|1781.4|1763.6|18
1649951020000|2022-04-14 15:43:40|1781.3|1763.5|1781.15|1763.35|1781.55|1763.75|1781.1|1763.3|18
1649951030000|2022-04-14 15:43:50|1781.25|1763.45|1782.4|1764.6|1782.4|1764.6|1781.15|1763.35|10
1649951040000|2022-04-14 15:44:00|1782.63|1764.83|1783.95|1766.15|1784.4|1766.6|1782.63|1764.83|19
1649951050000|2022-04-14 15:44:10|1783.85|1766.05|1782.79|1764.99|1783.86|1766.06|1782.79|1764.99|23
1649951060000|2022-04-14 15:44:20|1782.88|1765.08|1783.22|1765.42|1783.4|1765.6|1782.85|1765.05|17
1649951070000|2022-04-14 15:44:30|1783.23|1765.43|1782.79|1764.99|1783.23|1765.43|1782.74|1764.94|14
1649951080000|2022-04-14 15:44:40|1782.74|1764.94|1781.78|1763.98|1782.74|1764.94|1781.65|1763.85|29
1649951090000|2022-04-14 15:44:50|1781.87|1764.07|1782.64|1764.84|1782.72|1764.92|1781.78|1763.98|27
1649951100000|2022-04-14 15:45:00|1782.63|1764.83|1783.4|1765.6|1783.66|1765.86|1782.44|1764.64|31
1649951110000|2022-04-14 15:45:10|1783.48|1765.68|1783.46|1765.66|1783.48|1765.68|1783.4|1765.6|3
1649951120000|2022-04-14 15:45:20|1783.4|1765.6|1784.4|1766.6|1784.4|1766.6|1783.4|1765.6|16
1649951140000|2022-04-14 15:45:40|1784.45|1766.65|1784.5|1766.7|1784.5|1766.7|1784.45|1766.65|2
1649951150000|2022-04-14 15:45:50|1784.55|1766.75|1782.35|1764.55|1784.87|1767.07|1782.35|1764.55|22
1649951160000|2022-04-14 15:46:00|1782.05|1764.25|1781.15|1763.35|1782.05|1764.25|1781.05|1763.25|18
1649951170000|2022-04-14 15:46:10|1781.31|1763.51|1781.31|1763.51|1781.52|1763.72|1781.15|1763.35|12
1649951180000|2022-04-14 15:46:20|1781.33|1763.53|1781|1763.2|1781.6|1763.8|1780.95|1763.15|13
1649951190000|2022-04-14 15:46:30|1781.05|1763.25|1782.66|1764.86|1783.1|1765.3|1781.05|1763.25|14
1649951200000|2022-04-14 15:46:40|1782.65|1764.85|1781.68|1763.88|1782.78|1764.98|1781.68|1763.88|23
1649951210000|2022-04-14 15:46:50|1781.66|1763.86|1781.15|1763.35|1781.66|1763.86|1781.15|1763.35|14
1649951220000|2022-04-14 15:47:00|1781.31|1763.51|1781.25|1763.45|1781.75|1763.95|1781.25|1763.45|13
1649951230000|2022-04-14 15:47:10|1781.4|1763.6|1780.35|1762.55|1781.42|1763.62|1780.35|1762.55|24
1649951240000|2022-04-14 15:47:20|1780.4|1762.6|1778.4|1760.6|1780.4|1762.6|1777.1|1759.3|26
1649951250000|2022-04-14 15:47:30|1778.97|1761.17|1779.8|1762|1780.12|1762.32|1778.97|1761.17|33
1649951260000|2022-04-14 15:47:40|1779.75|1761.95|1779.2|1761.4|1779.75|1761.95|1779.2|1761.4|29
1649951270000|2022-04-14 15:47:50|1779.11|1761.31|1779.4|1761.6|1779.4|1761.6|1778.48|1760.68|31
1649951280000|2022-04-14 15:48:00|1779.41|1761.61|1779.58|1761.78|1780.28|1762.48|1779.41|1761.61|27
1649951290000|2022-04-14 15:48:10|1779.5|1761.7|1778.39|1760.59|1779.5|1761.7|1778.39|1760.59|22
1649951300000|2022-04-14 15:48:20|1778.41|1760.61|1778.88|1761.08|1778.88|1761.08|1778.41|1760.61|24
1649951310000|2022-04-14 15:48:30|1779.25|1761.45|1779.44|1761.64|1779.58|1761.78|1779.25|1761.45|17
1649951320000|2022-04-14 15:48:40|1779.52|1761.72|1780.35|1762.55|1780.35|1762.55|1779.52|1761.72|12
1649951330000|2022-04-14 15:48:50|1780.34|1762.54|1781.18|1763.38|1781.24|1763.44|1780.34|1762.54|17
1649951340000|2022-04-14 15:49:00|1780.85|1763.05|1781.36|1763.56|1781.44|1763.64|1780.78|1762.98|29
1649951350000|2022-04-14 15:49:10|1781.43|1763.63|1781.43|1763.63|1781.57|1763.77|1780.59|1762.79|24
1649951360000|2022-04-14 15:49:20|1781.44|1763.64|1782.24|1764.44|1782.25|1764.45|1781.44|1763.64|19
1649951370000|2022-04-14 15:49:30|1781.74|1763.94|1782.4|1764.6|1782.4|1764.6|1781.5|1763.7|13
1649951380000|2022-04-14 15:49:40|1782.17|1764.37|1780.62|1762.82|1782.17|1764.37|1780.62|1762.82|19
1649951390000|2022-04-14 15:49:50|1780.55|1762.75|1778.75|1760.95|1780.66|1762.86|1778.73|1760.93|25
1649951400000|2022-04-14 15:50:00|1778.74|1760.94|1779.29|1761.49|1779.29|1761.49|1778.2|1760.4|26
1649951410000|2022-04-14 15:50:10|1779.33|1761.53|1779.43|1761.63|1779.5|1761.7|1779.33|1761.53|12
1649951420000|2022-04-14 15:50:20|1779.36|1761.56|1779.3|1761.5|1779.43|1761.63|1779.1|1761.3|16
1649951430000|2022-04-14 15:50:30|1779.32|1761.52|1779.55|1761.75|1779.55|1761.75|1779.3|1761.5|13
1649951440000|2022-04-14 15:50:40|1779.54|1761.74|1779.05|1761.25|1779.83|1762.03|1778.86|1761.06|26
1649951450000|2022-04-14 15:50:50|1779.31|1761.51|1779.41|1761.61|1779.44|1761.64|1779.31|1761.51|13
1649951460000|2022-04-14 15:51:00|1779.4|1761.6|1779.63|1761.83|1779.65|1761.85|1779.4|1761.6|7
1649951470000|2022-04-14 15:51:10|1779.33|1761.53|1779.36|1761.56|1779.36|1761.56|1778.9|1761.1|15
1649951480000|2022-04-14 15:51:20|1779.38|1761.58|1779.14|1761.34|1779.38|1761.58|1779.14|1761.34|12
1649951490000|2022-04-14 15:51:30|1778.83|1761.03|1779.45|1761.65|1779.55|1761.75|1778.83|1761.03|17
1649951500000|2022-04-14 15:51:40|1779.49|1761.69|1779.4|1761.6|1779.49|1761.69|1779.4|1761.6|7
1649951510000|2022-04-14 15:51:50|1779.45|1761.65|1779.75|1761.95|1779.76|1761.96|1779.45|1761.65|13
1649951520000|2022-04-14 15:52:00|1779.7|1761.9|1779.67|1761.87|1779.75|1761.95|1779.67|1761.87|5
1649951530000|2022-04-14 15:52:10|1779.75|1761.95|1779.34|1761.54|1779.75|1761.95|1779.34|1761.54|10
1649951540000|2022-04-14 15:52:20|1779.39|1761.59|1778.81|1761.01|1779.5|1761.7|1778.68|1760.88|14
1649951550000|2022-04-14 15:52:30|1778.61|1760.81|1779|1761.2|1779|1761.2|1778.59|1760.79|6
1649951560000|2022-04-14 15:52:40|1778.92|1761.12|1778.05|1760.25|1779.14|1761.34|1778.05|1760.25|15
1649951570000|2022-04-14 15:52:50|1778.02|1760.22|1777.85|1760.05|1778.15|1760.35|1777.85|1760.05|7
1649951580000|2022-04-14 15:53:00|1777.8|1760|1777.89|1760.09|1777.89|1760.09|1777.7|1759.9|8
1649951590000|2022-04-14 15:53:10|1777.85|1760.05|1777.54|1759.74|1777.85|1760.05|1777.54|1759.74|9
1649951600000|2022-04-14 15:53:20|1777.51|1759.71|1777.43|1759.63|1777.61|1759.81|1777.43|1759.63|7
1649951610000|2022-04-14 15:53:30|1777.62|1759.82|1777.25|1759.45|1777.62|1759.82|1777.15|1759.35|13
1649951620000|2022-04-14 15:53:40|1777.2|1759.4|1777.57|1759.77|1777.57|1759.77|1777.05|1759.25|13
1649951630000|2022-04-14 15:53:50|1777.52|1759.72|1777.7|1759.9|1777.95|1760.15|1777.52|1759.72|11
1649951640000|2022-04-14 15:54:00|1777.81|1760.01|1777.05|1759.25|1778.02|1760.22|1777.05|1759.25|13
1649951650000|2022-04-14 15:54:10|1776.85|1759.05|1777.72|1759.92|1777.72|1759.92|1776.85|1759.05|15
1649951660000|2022-04-14 15:54:20|1777.81|1760.01|1779.09|1761.29|1779.4|1761.6|1777.81|1760.01|15
1649951670000|2022-04-14 15:54:30|1778.9|1761.1|1778|1760.2|1778.98|1761.18|1778|1760.2|13
1649951680000|2022-04-14 15:54:40|1778.36|1760.56|1778.7|1760.9|1778.7|1760.9|1778.05|1760.25|12
1649951690000|2022-04-14 15:54:50|1778.75|1760.95|1778.5|1760.7|1779.25|1761.45|1778.5|1760.7|9
1649951700000|2022-04-14 15:55:00|1778.53|1760.73|1778.55|1760.75|1778.75|1760.95|1778.53|1760.73|7
1649951710000|2022-04-14 15:55:10|1778.77|1760.97|1778.55|1760.75|1778.84|1761.04|1778.55|1760.75|6
1649951720000|2022-04-14 15:55:20|1778.73|1760.93|1778.67|1760.87|1778.73|1760.93|1778.55|1760.75|4
1649951730000|2022-04-14 15:55:30|1778.6|1760.8|1778.29|1760.49|1778.6|1760.8|1778.29|1760.49|9
1649951740000|2022-04-14 15:55:40|1777.89|1760.09|1776.95|1759.15|1778.3|1760.5|1776.95|1759.15|19
1649951750000|2022-04-14 15:55:50|1777.15|1759.35|1777.38|1759.58|1777.38|1759.58|1777.05|1759.25|11
1649951760000|2022-04-14 15:56:00|1777.37|1759.57|1777.42|1759.62|1777.44|1759.64|1777.03|1759.23|16
1649951770000|2022-04-14 15:56:10|1777.35|1759.55|1772.96|1755.16|1777.45|1759.65|1772.24|1754.44|31
1649951780000|2022-04-14 15:56:20|1772.93|1755.13|1773.31|1755.51|1773.48|1755.68|1772.63|1754.83|18
1649951790000|2022-04-14 15:56:30|1773.17|1755.37|1772.63|1754.83|1773.4|1755.6|1772.63|1754.83|16
1649951800000|2022-04-14 15:56:40|1772.7|1754.9|1773.63|1755.83|1774.07|1756.27|1772.63|1754.83|21
1649951810000|2022-04-14 15:56:50|1773.78|1755.98|1773.91|1756.11|1774.18|1756.38|1773.63|1755.83|28
1649951820000|2022-04-14 15:57:00|1773.74|1755.94|1773.96|1756.16|1774.25|1756.45|1773.69|1755.89|20
1649951830000|2022-04-14 15:57:10|1773.92|1756.12|1774.09|1756.29|1774.11|1756.31|1773.5|1755.7|16
1649951840000|2022-04-14 15:57:20|1774|1756.2|1774.06|1756.26|1774.46|1756.66|1773.99|1756.19|22
1649951850000|2022-04-14 15:57:30|1774.07|1756.27|1775.23|1757.43|1775.26|1757.46|1773.98|1756.18|26
1649951860000|2022-04-14 15:57:40|1774.78|1756.98|1774.63|1756.83|1775.19|1757.39|1774.55|1756.75|19
1649951870000|2022-04-14 15:57:50|1774.64|1756.84|1774.9|1757.1|1774.9|1757.1|1774.6|1756.8|16
1649951880000|2022-04-14 15:58:00|1774.91|1757.11|1774.11|1756.31|1775.08|1757.28|1773.97|1756.17|21
1649951890000|2022-04-14 15:58:10|1774.18|1756.38|1773.7|1755.9|1774.18|1756.38|1773.5|1755.7|11
1649951900000|2022-04-14 15:58:20|1773.75|1755.95|1773.44|1755.64|1773.75|1755.95|1773.02|1755.22|16
1649951910000|2022-04-14 15:58:30|1773.65|1755.85|1773.96|1756.16|1774.12|1756.32|1773.5|1755.7|10
1649951920000|2022-04-14 15:58:40|1773.42|1755.62|1773.7|1755.9|1773.82|1756.02|1773.36|1755.56|11
1649951930000|2022-04-14 15:58:50|1773.72|1755.92|1773.54|1755.74|1773.72|1755.92|1773.35|1755.55|9
1649951940000|2022-04-14 15:59:00|1773.55|1755.75|1773.66|1755.86|1773.68|1755.88|1773.55|1755.75|12
1649951950000|2022-04-14 15:59:10|1773.68|1755.88|1773.66|1755.86|1773.68|1755.88|1773.65|1755.85|14
1649951960000|2022-04-14 15:59:20|1773.67|1755.87|1773.8|1756|1773.96|1756.16|1773.65|1755.85|15
1649951970000|2022-04-14 15:59:30|1773.79|1755.99|1774.42|1756.62|1774.56|1756.76|1773.63|1755.83|25
1649951980000|2022-04-14 15:59:40|1774.4|1756.6|1774.41|1756.61|1774.42|1756.62|1774.36|1756.56|9
1649951990000|2022-04-14 15:59:50|1774.4|1756.6|1774.7|1756.9|1774.72|1756.92|1774.37|1756.57|13
1649952000000|2022-04-14 16:00:00|1774.5|1756.7|1774.5|1756.7|1774.84|1757.04|1774.5|1756.7|5
1649952010000|2022-04-14 16:00:10|1774.56|1756.76|1773.81|1756.01|1774.56|1756.76|1773.77|1755.97|13
1649952020000|2022-04-14 16:00:20|1773.61|1755.81|1774.34|1756.54|1774.34|1756.54|1771.9|1754.1|23
1649952030000|2022-04-14 16:00:30|1774.24|1756.44|1773.23|1755.43|1774.96|1757.16|1773.23|1755.43|37
1649952040000|2022-04-14 16:00:40|1772.63|1754.83|1771.31|1753.51|1772.63|1754.83|1771.31|1753.51|17
1649952050000|2022-04-14 16:00:50|1771.3|1753.5|1771.4|1753.6|1772.28|1754.48|1771.3|1753.5|29
1649952060000|2022-04-14 16:01:00|1771.47|1753.67|1772.14|1754.34|1772.14|1754.34|1771.29|1753.49|23
1649952070000|2022-04-14 16:01:10|1772.27|1754.47|1772.56|1754.76|1772.63|1754.83|1772.27|1754.47|28
1649952080000|2022-04-14 16:01:20|1772.45|1754.65|1772.04|1754.24|1772.63|1754.83|1771.77|1753.97|23
1649952090000|2022-04-14 16:01:30|1772.22|1754.42|1772.01|1754.21|1772.3|1754.5|1771.79|1753.99|20
1649952100000|2022-04-14 16:01:40|1772.07|1754.27|1773.13|1755.33|1773.13|1755.33|1772.04|1754.24|22
1649952110000|2022-04-14 16:01:50|1773.14|1755.34|1774.36|1756.56|1774.36|1756.56|1773.14|1755.34|13
1649952120000|2022-04-14 16:02:00|1774.34|1756.54|1774.51|1756.71|1774.68|1756.88|1774.34|1756.54|17
1649952130000|2022-04-14 16:02:10|1774.45|1756.65|1775.42|1757.62|1775.42|1757.62|1774.45|1756.65|16
1649952140000|2022-04-14 16:02:20|1775.53|1757.73|1775.5|1757.7|1775.7|1757.9|1775.46|1757.66|9
1649952150000|2022-04-14 16:02:30|1775.55|1757.75|1776.55|1758.75|1776.58|1758.78|1775.41|1757.61|21
1649952160000|2022-04-14 16:02:40|1776.84|1759.04|1777.65|1759.85|1777.65|1759.85|1776.72|1758.92|15
1649952170000|2022-04-14 16:02:50|1777.7|1759.9|1777.6|1759.8|1777.7|1759.9|1777.45|1759.65|5
1649952180000|2022-04-14 16:03:00|1777.64|1759.84|1778.41|1760.61|1778.41|1760.61|1777.6|1759.8|7
1649952190000|2022-04-14 16:03:10|1778.55|1760.75|1778.65|1760.85|1778.76|1760.96|1778.55|1760.75|9
1649952200000|2022-04-14 16:03:20|1778.68|1760.88|1779.47|1761.67|1779.5|1761.7|1778.65|1760.85|11
1649952210000|2022-04-14 16:03:30|1779.5|1761.7|1778.39|1760.59|1779.5|1761.7|1778.39|1760.59|13
1649952220000|2022-04-14 16:03:40|1778.6|1760.8|1779.4|1761.6|1779.4|1761.6|1778.59|1760.79|12
1649952230000|2022-04-14 16:03:50|1779.43|1761.63|1778.6|1760.8|1779.48|1761.68|1778.55|1760.75|15
1649952240000|2022-04-14 16:04:00|1778.57|1760.77|1777.92|1760.12|1778.83|1761.03|1777.67|1759.87|23
1649952250000|2022-04-14 16:04:10|1777.89|1760.09|1777.5|1759.7|1777.89|1760.09|1777.5|1759.7|11
1649952260000|2022-04-14 16:04:20|1777.6|1759.8|1775.59|1757.79|1777.6|1759.8|1775.59|1757.79|22
1649952270000|2022-04-14 16:04:30|1775.66|1757.86|1772.74|1754.94|1775.66|1757.86|1772.74|1754.94|27
1649952280000|2022-04-14 16:04:40|1772.68|1754.88|1771.61|1753.81|1772.85|1755.05|1771.61|1753.81|22
1649952290000|2022-04-14 16:04:50|1771.96|1754.16|1773.4|1755.6|1773.4|1755.6|1771.76|1753.96|20
1649952300000|2022-04-14 16:05:00|1773.27|1755.47|1773.14|1755.34|1773.43|1755.63|1772.76|1754.96|21
1649952310000|2022-04-14 16:05:10|1772.97|1755.17|1773.42|1755.62|1773.62|1755.82|1772.97|1755.17|12
1649952320000|2022-04-14 16:05:20|1773.45|1755.65|1773.14|1755.34|1773.45|1755.65|1772.56|1754.76|21
1649952330000|2022-04-14 16:05:30|1773.19|1755.39|1774.98|1757.18|1774.98|1757.18|1773.19|1755.39|24
1649952340000|2022-04-14 16:05:40|1775|1757.2|1776.4|1758.6|1776.42|1758.62|1775|1757.2|24
1649952350000|2022-04-14 16:05:50|1776.45|1758.65|1777.59|1759.79|1777.59|1759.79|1776.45|1758.65|12
1649952360000|2022-04-14 16:06:00|1777.58|1759.78|1777.21|1759.41|1777.75|1759.95|1777.01|1759.21|26
1649952370000|2022-04-14 16:06:10|1777.18|1759.38|1775.66|1757.86|1777.25|1759.45|1775.66|1757.86|23
1649952380000|2022-04-14 16:06:20|1775.72|1757.92|1775.43|1757.63|1775.72|1757.92|1774.9|1757.1|16
1649952390000|2022-04-14 16:06:30|1775.45|1757.65|1776.38|1758.58|1776.38|1758.58|1775.45|1757.65|23
1649952400000|2022-04-14 16:06:40|1776.42|1758.62|1776.51|1758.71|1776.55|1758.75|1776.41|1758.61|11
1649952410000|2022-04-14 16:06:50|1776.55|1758.75|1777.13|1759.33|1777.34|1759.54|1776.42|1758.62|20
1649952420000|2022-04-14 16:07:00|1777.15|1759.35|1776.82|1759.02|1777.43|1759.63|1776.82|1759.02|18
1649952430000|2022-04-14 16:07:10|1776.58|1758.78|1776.51|1758.71|1776.84|1759.04|1776.5|1758.7|16
1649952440000|2022-04-14 16:07:20|1776.5|1758.7|1776.95|1759.15|1776.95|1759.15|1776.5|1758.7|13
1649952450000|2022-04-14 16:07:30|1776.96|1759.16|1776.45|1758.65|1776.97|1759.17|1776.45|1758.65|12
1649952460000|2022-04-14 16:07:40|1776.37|1758.57|1777.11|1759.31|1777.11|1759.31|1775.7|1757.9|24
1649952470000|2022-04-14 16:07:50|1777.45|1759.65|1777.53|1759.73|1777.53|1759.73|1777.36|1759.56|16
1649952480000|2022-04-14 16:08:00|1777.66|1759.86|1777.55|1759.75|1778.32|1760.52|1777.55|1759.75|15
1649952490000|2022-04-14 16:08:10|1777.57|1759.77|1777.8|1760|1777.9|1760.1|1777.52|1759.72|18
1649952500000|2022-04-14 16:08:20|1777.71|1759.91|1778.36|1760.56|1778.36|1760.56|1777.55|1759.75|11
1649952510000|2022-04-14 16:08:30|1778.27|1760.47|1778.43|1760.63|1778.43|1760.63|1778.23|1760.43|5
1649952520000|2022-04-14 16:08:40|1778.34|1760.54|1778.43|1760.63|1778.43|1760.63|1778.34|1760.54|6
1649952530000|2022-04-14 16:08:50|1778.45|1760.65|1778.95|1761.15|1779.41|1761.61|1778.45|1760.65|17
1649952540000|2022-04-14 16:09:00|1779.41|1761.61|1779.6|1761.8|1779.69|1761.89|1778.95|1761.15|10
1649952550000|2022-04-14 16:09:10|1779.62|1761.82|1779.25|1761.45|1779.62|1761.82|1778.65|1760.85|16
1649952560000|2022-04-14 16:09:20|1779.22|1761.42|1779.4|1761.6|1779.4|1761.6|1779.15|1761.35|11
1649952570000|2022-04-14 16:09:30|1779.46|1761.66|1779.55|1761.75|1779.72|1761.92|1779.45|1761.65|9
1649952580000|2022-04-14 16:09:40|1779.65|1761.85|1779.45|1761.65|1779.82|1762.02|1779.45|1761.65|12
1649952590000|2022-04-14 16:09:50|1779.5|1761.7|1779.45|1761.65|1779.5|1761.7|1779.45|1761.65|2
1649952600000|2022-04-14 16:10:00|1779.55|1761.75|1779.75|1761.95|1779.75|1761.95|1779.55|1761.75|6
1649952610000|2022-04-14 16:10:10|1779.7|1761.9|1780.7|1762.9|1780.86|1763.06|1779.7|1761.9|23
1649952620000|2022-04-14 16:10:20|1780.67|1762.87|1781.5|1763.7|1781.55|1763.75|1780.67|1762.87|18
1649952630000|2022-04-14 16:10:30|1781.55|1763.75|1782.76|1764.96|1782.76|1764.96|1781.41|1763.61|19
1649952640000|2022-04-14 16:10:40|1782.68|1764.88|1781.71|1763.91|1782.68|1764.88|1781.71|1763.91|23
1649952650000|2022-04-14 16:10:50|1781.67|1763.87|1782.08|1764.28|1782.08|1764.28|1781.5|1763.7|21
1649952660000|2022-04-14 16:11:00|1782.38|1764.58|1782.36|1764.56|1782.42|1764.62|1782.27|1764.47|18
1649952670000|2022-04-14 16:11:10|1782.34|1764.54|1782|1764.2|1782.38|1764.58|1781.75|1763.95|17
1649952680000|2022-04-14 16:11:20|1781.45|1763.65|1781.46|1763.66|1781.46|1763.66|1781.28|1763.48|6
1649952690000|2022-04-14 16:11:30|1781.35|1763.55|1781.49|1763.69|1781.49|1763.69|1780.95|1763.15|8
1649952700000|2022-04-14 16:11:40|1781.82|1764.02|1782.3|1764.5|1782.4|1764.6|1781.82|1764.02|10
1649952710000|2022-04-14 16:11:50|1782.25|1764.45|1782|1764.2|1782.25|1764.45|1781.7|1763.9|6
1649952720000|2022-04-14 16:12:00|1781.9|1764.1|1782.4|1764.6|1782.4|1764.6|1781.9|1764.1|3
1649952730000|2022-04-14 16:12:10|1782.2|1764.4|1782.05|1764.25|1782.25|1764.45|1781.75|1763.95|6
1649952740000|2022-04-14 16:12:20|1782.3|1764.5|1782.3|1764.5|1782.3|1764.5|1782.3|1764.5|1
1649952750000|2022-04-14 16:12:30|1782.37|1764.57|1782.45|1764.65|1782.45|1764.65|1782.37|1764.57|6
1649952760000|2022-04-14 16:12:40|1782.43|1764.63|1782.45|1764.65|1782.45|1764.65|1782.42|1764.62|3
1649952770000|2022-04-14 16:12:50|1782.4|1764.6|1781.84|1764.04|1782.45|1764.65|1781.84|1764.04|8
1649952780000|2022-04-14 16:13:00|1781.73|1763.93|1781.9|1764.1|1782.1|1764.3|1781.68|1763.88|10
1649952790000|2022-04-14 16:13:10|1781.75|1763.95|1781.4|1763.6|1781.91|1764.11|1781.4|1763.6|7
1649952800000|2022-04-14 16:13:20|1781.31|1763.51|1781.79|1763.99|1781.86|1764.06|1781.15|1763.35|13
1649952810000|2022-04-14 16:13:30|1781.95|1764.15|1781.95|1764.15|1781.95|1764.15|1781.95|1764.15|1
1649952820000|2022-04-14 16:13:40|1781.7|1763.9|1781.05|1763.25|1781.71|1763.91|1781.05|1763.25|6
1649952830000|2022-04-14 16:13:50|1781|1763.2|1780.09|1762.29|1781|1763.2|1780.09|1762.29|15
1649952840000|2022-04-14 16:14:00|1780.07|1762.27|1779.76|1761.96|1780.22|1762.42|1779.76|1761.96|24
1649952850000|2022-04-14 16:14:10|1779.81|1762.01|1779.78|1761.98|1779.98|1762.18|1779.74|1761.94|15
1649952860000|2022-04-14 16:14:20|1779.79|1761.99|1779.84|1762.04|1779.99|1762.19|1779.79|1761.99|7
1649952870000|2022-04-14 16:14:30|1779.89|1762.09|1779.84|1762.04|1779.94|1762.14|1779.69|1761.89|15
1649952880000|2022-04-14 16:14:40|1779.97|1762.17|1779.84|1762.04|1780.06|1762.26|1779.84|1762.04|11
1649952890000|2022-04-14 16:14:50|1779.87|1762.07|1780.71|1762.91|1780.71|1762.91|1779.87|1762.07|10
1649952900000|2022-04-14 16:15:00|1780.58|1762.78|1780.64|1762.84|1780.7|1762.9|1780.54|1762.74|14
1649952910000|2022-04-14 16:15:10|1780.75|1762.95|1781.79|1763.99|1782.42|1764.62|1780.75|1762.95|26
1649952920000|2022-04-14 16:15:20|1781.66|1763.86|1782.27|1764.47|1782.27|1764.47|1781.65|1763.85|27
1649952930000|2022-04-14 16:15:30|1782.42|1764.62|1781.8|1764|1782.48|1764.68|1781.41|1763.61|25
1649952940000|2022-04-14 16:15:40|1781.85|1764.05|1780.99|1763.19|1781.85|1764.05|1780.99|1763.19|9
1649952950000|2022-04-14 16:15:50|1780.96|1763.16|1780.96|1763.16|1780.96|1763.16|1780.96|1763.16|1
1649952960000|2022-04-14 16:16:00|1780.41|1762.61|1779.86|1762.06|1780.41|1762.61|1779.85|1762.05|10
1649952970000|2022-04-14 16:16:10|1779.56|1761.76|1779.5|1761.7|1779.56|1761.76|1779.5|1761.7|9
1649952980000|2022-04-14 16:16:20|1780.05|1762.25|1780.43|1762.63|1780.43|1762.63|1779.87|1762.07|18
1649952990000|2022-04-14 16:16:30|1780.45|1762.65|1780.53|1762.73|1780.58|1762.78|1780.45|1762.65|14
1649953000000|2022-04-14 16:16:40|1780.54|1762.74|1780.51|1762.71|1780.55|1762.75|1780.5|1762.7|18
1649953010000|2022-04-14 16:16:50|1780.69|1762.89|1780.56|1762.76|1780.69|1762.89|1780.51|1762.71|8
1649953020000|2022-04-14 16:17:00|1780.52|1762.72|1780.71|1762.91|1780.71|1762.91|1780.52|1762.72|7
1649953030000|2022-04-14 16:17:10|1780.69|1762.89|1780.17|1762.37|1781.09|1763.29|1780.15|1762.35|23
1649953050000|2022-04-14 16:17:30|1780.19|1762.39|1780.57|1762.77|1780.62|1762.82|1780.19|1762.39|11
1649953060000|2022-04-14 16:17:40|1780.58|1762.78|1780.38|1762.58|1780.58|1762.78|1780.17|1762.37|13
1649953070000|2022-04-14 16:17:50|1779.76|1761.96|1779.81|1762.01|1779.81|1762.01|1779.61|1761.81|8
1649953080000|2022-04-14 16:18:00|1779.76|1761.96|1779.66|1761.86|1779.82|1762.02|1779.4|1761.6|12
1649953090000|2022-04-14 16:18:10|1779.61|1761.81|1779.29|1761.49|1779.75|1761.95|1779.29|1761.49|11
1649953100000|2022-04-14 16:18:20|1779.1|1761.3|1777.35|1759.55|1779.1|1761.3|1777.35|1759.55|24
1649953110000|2022-04-14 16:18:30|1777.33|1759.53|1776.49|1758.69|1777.37|1759.57|1776.49|1758.69|19
1649953120000|2022-04-14 16:18:40|1776.47|1758.67|1776.59|1758.79|1776.59|1758.79|1775.94|1758.14|28
1649953130000|2022-04-14 16:18:50|1776.61|1758.81|1775.72|1757.92|1776.62|1758.82|1775.72|1757.92|14
1649953140000|2022-04-14 16:19:00|1775.74|1757.94|1776.5|1758.7|1776.69|1758.89|1775.66|1757.86|20
1649953150000|2022-04-14 16:19:10|1776.41|1758.61|1776.38|1758.58|1776.43|1758.63|1776.38|1758.58|4
1649953160000|2022-04-14 16:19:20|1776.2|1758.4|1775.89|1758.09|1776.2|1758.4|1775.68|1757.88|18
1649953170000|2022-04-14 16:19:30|1775.91|1758.11|1775.94|1758.14|1776.07|1758.27|1775.85|1758.05|10
1649953180000|2022-04-14 16:19:40|1775.92|1758.12|1775.93|1758.13|1776.55|1758.75|1775.91|1758.11|31
1649953190000|2022-04-14 16:19:50|1775.86|1758.06|1775.77|1757.97|1775.91|1758.11|1775.77|1757.97|15
1649953200000|2022-04-14 16:20:00|1775.78|1757.98|1776.03|1758.23|1776.03|1758.23|1775.59|1757.79|14
1649953210000|2022-04-14 16:20:10|1775.99|1758.19|1776.37|1758.57|1776.53|1758.73|1775.85|1758.05|21
1649953220000|2022-04-14 16:20:20|1776.36|1758.56|1777.5|1759.7|1777.5|1759.7|1776.36|1758.56|27
1649953230000|2022-04-14 16:20:30|1777.6|1759.8|1777.78|1759.98|1778.36|1760.56|1777.6|1759.8|24
1649953240000|2022-04-14 16:20:40|1777.74|1759.94|1777.7|1759.9|1777.75|1759.95|1777.69|1759.89|17
1649953250000|2022-04-14 16:20:50|1777.69|1759.89|1777.61|1759.81|1777.71|1759.91|1777.54|1759.74|17
1649953260000|2022-04-14 16:21:00|1777.67|1759.87|1777.67|1759.87|1777.73|1759.93|1777.61|1759.81|16
1649953270000|2022-04-14 16:21:10|1777.59|1759.79|1776.16|1758.36|1777.59|1759.79|1776.01|1758.21|17
1649953280000|2022-04-14 16:21:20|1776.1|1758.3|1775.85|1758.05|1776.1|1758.3|1775.8|1758|7
1649953290000|2022-04-14 16:21:30|1775.96|1758.16|1776.4|1758.6|1776.54|1758.74|1775.96|1758.16|14
1649953300000|2022-04-14 16:21:40|1776.36|1758.56|1776.68|1758.88|1776.68|1758.88|1775.9|1758.1|14
1649953310000|2022-04-14 16:21:50|1776.71|1758.91|1777.43|1759.63|1777.53|1759.73|1776.55|1758.75|12
1649953320000|2022-04-14 16:22:00|1777.44|1759.64|1777.11|1759.31|1777.57|1759.77|1777.08|1759.28|9
1649953330000|2022-04-14 16:22:10|1777.02|1759.22|1776.15|1758.35|1777.02|1759.22|1776.15|1758.35|13
1649953340000|2022-04-14 16:22:20|1776.2|1758.4|1776.1|1758.3|1776.2|1758.4|1776.1|1758.3|4
1649953350000|2022-04-14 16:22:30|1775.73|1757.93|1775.05|1757.25|1775.73|1757.93|1775.05|1757.25|13
1649953360000|2022-04-14 16:22:40|1774.99|1757.19|1774.87|1757.07|1775.01|1757.21|1774.66|1756.86|18
1649953370000|2022-04-14 16:22:50|1774.88|1757.08|1774.62|1756.82|1774.88|1757.08|1774.62|1756.82|20
1649953380000|2022-04-14 16:23:00|1774.45|1756.65|1773.55|1755.75|1774.45|1756.65|1773.5|1755.7|21
1649953390000|2022-04-14 16:23:10|1773.59|1755.79|1774.48|1756.68|1774.84|1757.04|1773.59|1755.79|32
1649953400000|2022-04-14 16:23:20|1774.47|1756.67|1774.18|1756.38|1774.78|1756.98|1773.95|1756.15|23
1649953410000|2022-04-14 16:23:30|1774.19|1756.39|1774.59|1756.79|1774.59|1756.79|1774.18|1756.38|17
1649953420000|2022-04-14 16:23:40|1774.62|1756.82|1774.8|1757|1775.15|1757.35|1774.59|1756.79|22
1649953430000|2022-04-14 16:23:50|1774.84|1757.04|1775|1757.2|1775|1757.2|1774.76|1756.96|15
1649953440000|2022-04-14 16:24:00|1774.9|1757.1|1775.56|1757.76|1775.62|1757.82|1774.82|1757.02|19
1649953450000|2022-04-14 16:24:10|1775.5|1757.7|1776.04|1758.24|1776.04|1758.24|1775.47|1757.67|26
1649953460000|2022-04-14 16:24:20|1776.37|1758.57|1775.78|1757.98|1776.45|1758.65|1775.57|1757.77|23
1649953470000|2022-04-14 16:24:30|1775.81|1758.01|1776.37|1758.57|1776.37|1758.57|1775.81|1758.01|14
1649953480000|2022-04-14 16:24:40|1776.42|1758.62|1776.58|1758.78|1776.58|1758.78|1775.8|1758|21
1649953490000|2022-04-14 16:24:50|1776.78|1758.98|1776.81|1759.01|1776.89|1759.09|1776.52|1758.72|20
1649953500000|2022-04-14 16:25:00|1776.8|1759|1776.89|1759.09|1777.07|1759.27|1776.77|1758.97|29
1649953510000|2022-04-14 16:25:10|1776.88|1759.08|1775.4|1757.6|1777.05|1759.25|1775.25|1757.45|23
1649953520000|2022-04-14 16:25:20|1775.55|1757.75|1776.03|1758.23|1776.18|1758.38|1775.55|1757.75|11
1649953530000|2022-04-14 16:25:30|1775.96|1758.16|1777.41|1759.61|1777.52|1759.72|1775.86|1758.06|24
1649953540000|2022-04-14 16:25:40|1777.43|1759.63|1778.35|1760.55|1778.37|1760.57|1777.43|1759.63|22
1649953550000|2022-04-14 16:25:50|1778.26|1760.46|1778.7|1760.9|1778.99|1761.19|1778.26|1760.46|8
1649953560000|2022-04-14 16:26:00|1778.65|1760.85|1778.6|1760.8|1778.99|1761.19|1778.6|1760.8|8
1649953570000|2022-04-14 16:26:10|1778.44|1760.64|1777.58|1759.78|1778.44|1760.64|1777.58|1759.78|6
1649953580000|2022-04-14 16:26:20|1777.6|1759.8|1777.68|1759.88|1778|1760.2|1777.6|1759.8|20
1649953590000|2022-04-14 16:26:30|1777.78|1759.98|1777.65|1759.85|1778.06|1760.26|1777.58|1759.78|13
1649953600000|2022-04-14 16:26:40|1777.6|1759.8|1776.18|1758.38|1777.64|1759.84|1776.18|1758.38|10
1649953610000|2022-04-14 16:26:50|1776.3|1758.5|1775.54|1757.74|1776.3|1758.5|1775.18|1757.38|14
1649953620000|2022-04-14 16:27:00|1775.41|1757.61|1775.37|1757.57|1775.49|1757.69|1775.1|1757.3|7
1649953630000|2022-04-14 16:27:10|1775.34|1757.54|1774.36|1756.56|1775.4|1757.6|1774.36|1756.56|15
1649953640000|2022-04-14 16:27:20|1774.46|1756.66|1773.79|1755.99|1774.46|1756.66|1773.79|1755.99|6
1649953650000|2022-04-14 16:27:30|1773.87|1756.07|1773.79|1755.99|1774|1756.2|1773.79|1755.99|10
1649953660000|2022-04-14 16:27:40|1773.94|1756.14|1773.89|1756.09|1773.98|1756.18|1773.79|1755.99|10
1649953670000|2022-04-14 16:27:50|1773.98|1756.18|1774.58|1756.78|1774.58|1756.78|1773.98|1756.18|6
1649953680000|2022-04-14 16:28:00|1774.57|1756.77|1774.45|1756.65|1774.58|1756.78|1774.45|1756.65|8
1649953690000|2022-04-14 16:28:10|1774.52|1756.72|1775.15|1757.35|1775.15|1757.35|1773.96|1756.16|11
1649953700000|2022-04-14 16:28:20|1775.24|1757.44|1774.15|1756.35|1775.56|1757.76|1774.15|1756.35|26
1649953710000|2022-04-14 16:28:30|1774.13|1756.33|1773.2|1755.4|1774.13|1756.33|1773.15|1755.35|19
1649953720000|2022-04-14 16:28:40|1773.18|1755.38|1773.66|1755.86|1773.7|1755.9|1773.18|1755.38|13
1649953730000|2022-04-14 16:28:50|1773.51|1755.71|1773.77|1755.97|1773.77|1755.97|1773.29|1755.49|18
1649953740000|2022-04-14 16:29:00|1773.82|1756.02|1773.79|1755.99|1774.02|1756.22|1773.71|1755.91|13
1649953750000|2022-04-14 16:29:10|1773.84|1756.04|1774.68|1756.88|1774.68|1756.88|1773.84|1756.04|15
1649953760000|2022-04-14 16:29:20|1774.55|1756.75|1774.43|1756.63|1774.87|1757.07|1774.38|1756.58|13
1649953770000|2022-04-14 16:29:30|1774.45|1756.65|1774.45|1756.65|1774.45|1756.65|1774.45|1756.65|1
1649953780000|2022-04-14 16:29:40|1774.55|1756.75|1774.9|1757.1|1774.97|1757.17|1774.55|1756.75|9
1649953790000|2022-04-14 16:29:50|1774.95|1757.15|1774.84|1757.04|1775.09|1757.29|1774.84|1757.04|9
1649953800000|2022-04-14 16:30:00|1774.88|1757.08|1774.97|1757.17|1775.06|1757.26|1774.67|1756.87|26
1649953810000|2022-04-14 16:30:10|1774.91|1757.11|1775.32|1757.52|1775.32|1757.52|1774.89|1757.09|12
1649953820000|2022-04-14 16:30:20|1775.22|1757.42|1775.8|1758|1775.8|1758|1775.22|1757.42|16
1649953830000|2022-04-14 16:30:30|1775.98|1758.18|1776.47|1758.67|1776.6|1758.8|1775.98|1758.18|14
1649953840000|2022-04-14 16:30:40|1776.55|1758.75|1775.02|1757.22|1776.61|1758.81|1774.95|1757.15|31
1649953850000|2022-04-14 16:30:50|1775.19|1757.39|1775.5|1757.7|1775.54|1757.74|1775.1|1757.3|16
1649953860000|2022-04-14 16:31:00|1775.51|1757.71|1775.69|1757.89|1775.69|1757.89|1775.47|1757.67|20
1649953870000|2022-04-14 16:31:10|1775.7|1757.9|1775.54|1757.74|1775.7|1757.9|1775.53|1757.73|12
1649953880000|2022-04-14 16:31:20|1775.53|1757.73|1775.2|1757.4|1775.59|1757.79|1775.2|1757.4|20
1649953890000|2022-04-14 16:31:30|1775.29|1757.49|1775.12|1757.32|1775.29|1757.49|1775.05|1757.25|12
1649953900000|2022-04-14 16:31:40|1775.16|1757.36|1775.16|1757.36|1775.18|1757.38|1775.16|1757.36|5
1649953910000|2022-04-14 16:31:50|1775.25|1757.45|1774.95|1757.15|1775.64|1757.84|1774.86|1757.06|22
1649953920000|2022-04-14 16:32:00|1775.05|1757.25|1775.4|1757.6|1775.4|1757.6|1774.91|1757.11|18
1649953930000|2022-04-14 16:32:10|1775.39|1757.59|1775.37|1757.57|1775.42|1757.62|1775.27|1757.47|10
1649953940000|2022-04-14 16:32:20|1775.38|1757.58|1774.8|1757|1775.47|1757.67|1774.8|1757|11
1649953950000|2022-04-14 16:32:30|1774.95|1757.15|1774.69|1756.89|1775|1757.2|1774.66|1756.86|8
1649953960000|2022-04-14 16:32:40|1774.66|1756.86|1774.52|1756.72|1774.66|1756.86|1774.52|1756.72|4
1649953970000|2022-04-14 16:32:50|1774.5|1756.7|1774|1756.2|1774.51|1756.71|1773.95|1756.15|8
1649953980000|2022-04-14 16:33:00|1773.95|1756.15|1773.55|1755.75|1774.2|1756.4|1773.53|1755.73|12
1649953990000|2022-04-14 16:33:10|1773.56|1755.76|1771.41|1753.61|1773.56|1755.76|1771.41|1753.61|26
1649954000000|2022-04-14 16:33:20|1771.4|1753.6|1771.4|1753.6|1771.56|1753.76|1771.33|1753.53|15
1649954010000|2022-04-14 16:33:30|1771.23|1753.43|1771.4|1753.6|1771.4|1753.6|1771.23|1753.43|4
1649954020000|2022-04-14 16:33:40|1770.93|1753.13|1769.85|1752.05|1771.19|1753.39|1769.85|1752.05|16
1649954030000|2022-04-14 16:33:50|1769.9|1752.1|1767.44|1749.64|1769.9|1752.1|1767.44|1749.64|29
1649954040000|2022-04-14 16:34:00|1767.42|1749.62|1768.86|1751.06|1769.01|1751.21|1767.42|1749.62|22
1649954050000|2022-04-14 16:34:10|1768.97|1751.17|1768.74|1750.94|1769.47|1751.67|1768.74|1750.94|11
1649954060000|2022-04-14 16:34:20|1768.92|1751.12|1768.77|1750.97|1768.96|1751.16|1768.13|1750.33|16
1649954070000|2022-04-14 16:34:30|1768.78|1750.98|1769.28|1751.48|1769.28|1751.48|1768.22|1750.42|21
1649954080000|2022-04-14 16:34:40|1769.32|1751.52|1769.4|1751.6|1769.42|1751.62|1769.3|1751.5|11
1649954090000|2022-04-14 16:34:50|1769.7|1751.9|1769.45|1751.65|1769.8|1752|1769.4|1751.6|6
1649954100000|2022-04-14 16:35:00|1769.44|1751.64|1769.4|1751.6|1769.44|1751.64|1768.54|1750.74|28
1649954110000|2022-04-14 16:35:10|1769.41|1751.61|1768.19|1750.39|1769.41|1751.61|1768.05|1750.25|18
1649954120000|2022-04-14 16:35:20|1768.18|1750.38|1767.43|1749.63|1768.4|1750.6|1767.43|1749.63|25
1649954130000|2022-04-14 16:35:30|1767.69|1749.89|1767.37|1749.57|1767.72|1749.92|1766.99|1749.19|18
1649954140000|2022-04-14 16:35:40|1767.38|1749.58|1766.5|1748.7|1767.38|1749.58|1766.4|1748.6|10
1649954150000|2022-04-14 16:35:50|1766.45|1748.65|1765.1|1747.3|1766.45|1748.65|1764.31|1746.51|31
1649954160000|2022-04-14 16:36:00|1765.19|1747.39|1764.86|1747.06|1765.46|1747.66|1764.78|1746.98|22
1649954170000|2022-04-14 16:36:10|1764.75|1746.95|1764.63|1746.83|1764.78|1746.98|1764.26|1746.46|17
1649954180000|2022-04-14 16:36:20|1764.6|1746.8|1764.22|1746.42|1764.78|1746.98|1764.07|1746.27|10
1649954190000|2022-04-14 16:36:30|1764.23|1746.43|1764.34|1746.54|1764.43|1746.63|1763.44|1745.64|19
1649954200000|2022-04-14 16:36:40|1764.42|1746.62|1764.48|1746.68|1764.48|1746.68|1764.35|1746.55|14
1649954210000|2022-04-14 16:36:50|1764.44|1746.64|1764.42|1746.62|1764.74|1746.94|1764.3|1746.5|18
1649954220000|2022-04-14 16:37:00|1764.41|1746.61|1764.53|1746.73|1764.6|1746.8|1764.34|1746.54|17
1649954230000|2022-04-14 16:37:10|1764.58|1746.78|1764.58|1746.78|1764.69|1746.89|1764.56|1746.76|7
1649954240000|2022-04-14 16:37:20|1764.69|1746.89|1764.53|1746.73|1764.69|1746.89|1764.51|1746.71|4
1649954250000|2022-04-14 16:37:30|1764.58|1746.78|1764.54|1746.74|1764.58|1746.78|1764.53|1746.73|3
1649954260000|2022-04-14 16:37:40|1764.5|1746.7|1764.51|1746.71|1764.68|1746.88|1764.42|1746.62|18
1649954270000|2022-04-14 16:37:50|1764.48|1746.68|1764.62|1746.82|1764.92|1747.12|1764.48|1746.68|19
1649954280000|2022-04-14 16:38:00|1764.63|1746.83|1764.48|1746.68|1764.68|1746.88|1764.17|1746.37|25
1649954290000|2022-04-14 16:38:10|1764.53|1746.73|1765.45|1747.65|1765.45|1747.65|1764.48|1746.68|17
1649954300000|2022-04-14 16:38:20|1765.5|1747.7|1766.05|1748.25|1766.05|1748.25|1765.4|1747.6|16
1649954310000|2022-04-14 16:38:30|1766.12|1748.32|1766|1748.2|1766.19|1748.39|1765.6|1747.8|17
1649954320000|2022-04-14 16:38:40|1766.01|1748.21|1766.4|1748.6|1766.42|1748.62|1765.72|1747.92|13
1649954330000|2022-04-14 16:38:50|1766.43|1748.63|1768.9|1751.1|1768.9|1751.1|1766.43|1748.63|18
1649954340000|2022-04-14 16:39:00|1769.4|1751.6|1769.58|1751.78|1769.58|1751.78|1769.4|1751.6|12
1649954350000|2022-04-14 16:39:10|1769.61|1751.81|1770.32|1752.52|1770.32|1752.52|1769.4|1751.6|10
1649954360000|2022-04-14 16:39:20|1770.46|1752.66|1770.55|1752.75|1771.05|1753.25|1770.44|1752.64|16
1649954370000|2022-04-14 16:39:30|1770.54|1752.74|1768.56|1750.76|1770.54|1752.74|1768.4|1750.6|28
1649954380000|2022-04-14 16:39:40|1768.5|1750.7|1766.87|1749.07|1768.5|1750.7|1766.87|1749.07|27
1649954390000|2022-04-14 16:39:50|1766.55|1748.75|1766.39|1748.59|1766.59|1748.79|1766.23|1748.43|20
1649954400000|2022-04-14 16:40:00|1766.26|1748.46|1766.32|1748.52|1766.32|1748.52|1766.1|1748.3|14
1649954410000|2022-04-14 16:40:10|1766.3|1748.5|1765.8|1748|1766.3|1748.5|1765.64|1747.84|17
1649954420000|2022-04-14 16:40:20|1765.75|1747.95|1765.83|1748.03|1766.42|1748.62|1765.75|1747.95|19
1649954430000|2022-04-14 16:40:30|1765.75|1747.95|1765.15|1747.35|1765.88|1748.08|1765.15|1747.35|22
1649954440000|2022-04-14 16:40:40|1765.1|1747.3|1764.47|1746.67|1765.1|1747.3|1764.47|1746.67|25
1649954450000|2022-04-14 16:40:50|1764.71|1746.91|1766.03|1748.23|1766.07|1748.27|1764.71|1746.91|14
1649954460000|2022-04-14 16:41:00|1766.06|1748.26|1765.65|1747.85|1766.4|1748.6|1765.65|1747.85|18
1649954470000|2022-04-14 16:41:10|1765.64|1747.84|1766.33|1748.53|1766.47|1748.67|1765.64|1747.84|16
1649954480000|2022-04-14 16:41:20|1766.85|1749.05|1767.39|1749.59|1767.39|1749.59|1766.6|1748.8|8
1649954490000|2022-04-14 16:41:30|1767.4|1749.6|1767.5|1749.7|1767.5|1749.7|1767.4|1749.6|7
1649954500000|2022-04-14 16:41:40|1767.51|1749.71|1766.87|1749.07|1767.61|1749.81|1766.87|1749.07|14
1649954510000|2022-04-14 16:41:50|1766.86|1749.06|1766.4|1748.6|1766.91|1749.11|1766.4|1748.6|14
1649954520000|2022-04-14 16:42:00|1766.29|1748.49|1765.77|1747.97|1766.3|1748.5|1765.43|1747.63|26
1649954530000|2022-04-14 16:42:10|1765.7|1747.9|1766.26|1748.46|1766.26|1748.46|1764.54|1746.74|28
1649954540000|2022-04-14 16:42:20|1766.4|1748.6|1766.61|1748.81|1766.67|1748.87|1766.39|1748.59|22
1649954550000|2022-04-14 16:42:30|1766.55|1748.75|1766.5|1748.7|1766.65|1748.85|1766.5|1748.7|5
1649954560000|2022-04-14 16:42:40|1766.65|1748.85|1767.53|1749.73|1767.6|1749.8|1766.65|1748.85|20
1649954570000|2022-04-14 16:42:50|1767.51|1749.71|1767.49|1749.69|1767.58|1749.78|1767.48|1749.68|16
1649954580000|2022-04-14 16:43:00|1767.48|1749.68|1767.5|1749.7|1767.57|1749.77|1766.6|1748.8|23
1649954590000|2022-04-14 16:43:10|1767.57|1749.77|1767.58|1749.78|1767.66|1749.86|1767.5|1749.7|14
1649954600000|2022-04-14 16:43:20|1767.54|1749.74|1766.66|1748.86|1767.69|1749.89|1766.66|1748.86|26
1649954610000|2022-04-14 16:43:30|1766.58|1748.78|1766.7|1748.9|1766.7|1748.9|1766.51|1748.71|11
1649954620000|2022-04-14 16:43:40|1766.69|1748.89|1766.75|1748.95|1766.75|1748.95|1766.54|1748.74|10
1649954630000|2022-04-14 16:43:50|1766.7|1748.9|1766.85|1749.05|1766.92|1749.12|1766.65|1748.85|6
1649954640000|2022-04-14 16:44:00|1766.83|1749.03|1766.79|1748.99|1766.85|1749.05|1766.74|1748.94|17
1649954650000|2022-04-14 16:44:10|1766.75|1748.95|1767.15|1749.35|1767.15|1749.35|1766.72|1748.92|16
1649954660000|2022-04-14 16:44:20|1766.91|1749.11|1766.83|1749.03|1766.91|1749.11|1766.73|1748.93|11
1649954670000|2022-04-14 16:44:30|1766.86|1749.06|1767.48|1749.68|1767.5|1749.7|1766.83|1749.03|7
1649954680000|2022-04-14 16:44:40|1767.45|1749.65|1767.55|1749.75|1767.55|1749.75|1767.45|1749.65|9
1649954690000|2022-04-14 16:44:50|1767.6|1749.8|1767.55|1749.75|1767.82|1750.02|1767.46|1749.66|15
1649954700000|2022-04-14 16:45:00|1767.56|1749.76|1767.28|1749.48|1767.57|1749.77|1766.75|1748.95|27
1649954710000|2022-04-14 16:45:10|1767.29|1749.49|1768.4|1750.6|1768.4|1750.6|1767.29|1749.49|13
1649954720000|2022-04-14 16:45:20|1768.42|1750.62|1768.59|1750.79|1768.59|1750.79|1768.42|1750.62|8
1649954730000|2022-04-14 16:45:30|1768.54|1750.74|1768.6|1750.8|1768.6|1750.8|1768.54|1750.74|6
1649954740000|2022-04-14 16:45:40|1768.66|1750.86|1768.69|1750.89|1768.95|1751.15|1768.6|1750.8|12
1649954750000|2022-04-14 16:45:50|1768.91|1751.11|1768.59|1750.79|1769.41|1751.61|1768.59|1750.79|10
1649954760000|2022-04-14 16:46:00|1768.38|1750.58|1768.5|1750.7|1768.55|1750.75|1768.38|1750.58|9
1649954770000|2022-04-14 16:46:10|1768.45|1750.65|1768.62|1750.82|1768.68|1750.88|1768.45|1750.65|5
1649954780000|2022-04-14 16:46:20|1768.65|1750.85|1768.57|1750.77|1768.7|1750.9|1768.57|1750.77|7
1649954790000|2022-04-14 16:46:30|1768.59|1750.79|1768.57|1750.77|1768.59|1750.79|1768.57|1750.77|4
1649954800000|2022-04-14 16:46:40|1768.59|1750.79|1768.57|1750.77|1768.59|1750.79|1768.57|1750.77|2
1649954810000|2022-04-14 16:46:50|1768.52|1750.72|1767.91|1750.11|1768.57|1750.77|1767.91|1750.11|6
1649954820000|2022-04-14 16:47:00|1767.87|1750.07|1766.97|1749.17|1768.22|1750.42|1766.97|1749.17|10
1649954830000|2022-04-14 16:47:10|1766.91|1749.11|1765.69|1747.89|1766.91|1749.11|1765.51|1747.71|20
1649954840000|2022-04-14 16:47:20|1765.71|1747.91|1766.23|1748.43|1766.4|1748.6|1765.71|1747.91|8
1649954850000|2022-04-14 16:47:30|1766.4|1748.6|1765.69|1747.89|1766.4|1748.6|1765.62|1747.82|13
1649954860000|2022-04-14 16:47:40|1765.72|1747.92|1765.65|1747.85|1765.98|1748.18|1765.65|1747.85|17
1649954870000|2022-04-14 16:47:50|1765.62|1747.82|1765.68|1747.88|1765.69|1747.89|1765.59|1747.79|5
1649954880000|2022-04-14 16:48:00|1765.72|1747.92|1764.76|1746.96|1765.79|1747.99|1764.76|1746.96|22
1649954890000|2022-04-14 16:48:10|1764.77|1746.97|1764.6|1746.8|1764.77|1746.97|1764.54|1746.74|16
1649954900000|2022-04-14 16:48:20|1764.59|1746.79|1764.03|1746.23|1764.67|1746.87|1764.03|1746.23|12
1649954910000|2022-04-14 16:48:30|1764.05|1746.25|1763.64|1745.84|1764.05|1746.25|1763.55|1745.75|12
1649954920000|2022-04-14 16:48:40|1763.55|1745.75|1764.4|1746.6|1764.46|1746.66|1763.28|1745.48|24
1649954930000|2022-04-14 16:48:50|1764.41|1746.61|1764.49|1746.69|1764.76|1746.96|1764.33|1746.53|25
1649954940000|2022-04-14 16:49:00|1764.48|1746.68|1764.35|1746.55|1764.48|1746.68|1764.35|1746.55|15
1649954950000|2022-04-14 16:49:10|1764.32|1746.52|1763.77|1745.97|1764.32|1746.52|1763.77|1745.97|9
1649954960000|2022-04-14 16:49:20|1763.91|1746.11|1763.83|1746.03|1763.91|1746.11|1763.77|1745.97|7
1649954970000|2022-04-14 16:49:30|1763.78|1745.98|1763.78|1745.98|1763.78|1745.98|1763.78|1745.98|1
1649954980000|2022-04-14 16:49:40|1763.8|1746|1763.67|1745.87|1763.89|1746.09|1763.67|1745.87|8
1649954990000|2022-04-14 16:49:50|1763.8|1746|1763.26|1745.46|1763.8|1746|1763.26|1745.46|8
1649955000000|2022-04-14 16:50:00|1763.16|1745.36|1763|1745.2|1763.25|1745.45|1761.75|1743.95|33
1649955010000|2022-04-14 16:50:10|1762.98|1745.18|1763.55|1745.75|1763.65|1745.85|1762.94|1745.14|16
1649955020000|2022-04-14 16:50:20|1763.45|1745.65|1763.5|1745.7|1763.75|1745.95|1763.45|1745.65|9
1649955030000|2022-04-14 16:50:30|1763.55|1745.75|1764.43|1746.63|1764.43|1746.63|1763.55|1745.75|13
1649955040000|2022-04-14 16:50:40|1764.45|1746.65|1765|1747.2|1765.15|1747.35|1764.25|1746.45|23
1649955050000|2022-04-14 16:50:50|1765.02|1747.22|1764.56|1746.76|1765.02|1747.22|1764.55|1746.75|9
1649955060000|2022-04-14 16:51:00|1764.46|1746.66|1763.62|1745.82|1764.46|1746.66|1763.62|1745.82|12
1649955070000|2022-04-14 16:51:10|1763.59|1745.79|1763.87|1746.07|1763.87|1746.07|1763.59|1745.79|18
1649955080000|2022-04-14 16:51:20|1763.84|1746.04|1763.63|1745.83|1763.9|1746.1|1763.61|1745.81|25
1649955090000|2022-04-14 16:51:30|1763.62|1745.82|1763.73|1745.93|1763.88|1746.08|1763.62|1745.82|20
1649955100000|2022-04-14 16:51:40|1763.74|1745.94|1763.54|1745.74|1763.9|1746.1|1763.54|1745.74|14
1649955110000|2022-04-14 16:51:50|1763.45|1745.65|1763.8|1746|1763.85|1746.05|1763.45|1745.65|11
1649955120000|2022-04-14 16:52:00|1763.77|1745.97|1763.98|1746.18|1763.99|1746.19|1763.57|1745.77|15
1649955130000|2022-04-14 16:52:10|1763.8|1746|1763.88|1746.08|1764.05|1746.25|1763.59|1745.79|15
1649955140000|2022-04-14 16:52:20|1763.86|1746.06|1764.55|1746.75|1764.93|1747.13|1763.86|1746.06|18
1649955150000|2022-04-14 16:52:30|1764.42|1746.62|1763.71|1745.91|1764.42|1746.62|1763.7|1745.9|15
1649955160000|2022-04-14 16:52:40|1763.85|1746.05|1763.59|1745.79|1763.92|1746.12|1763.58|1745.78|19
1649955170000|2022-04-14 16:52:50|1763.6|1745.8|1763.67|1745.87|1763.69|1745.89|1763.58|1745.78|14
1649955180000|2022-04-14 16:53:00|1763.69|1745.89|1764.4|1746.6|1764.62|1746.82|1763.69|1745.89|11
1649955190000|2022-04-14 16:53:10|1764.38|1746.58|1764.11|1746.31|1764.4|1746.6|1763.75|1745.95|17
1649955200000|2022-04-14 16:53:20|1764.16|1746.36|1764|1746.2|1764.16|1746.36|1763.84|1746.04|15
1649955210000|2022-04-14 16:53:30|1763.99|1746.19|1764.01|1746.21|1764.01|1746.21|1763.74|1745.94|14
1649955220000|2022-04-14 16:53:40|1763.92|1746.12|1763.58|1745.78|1763.98|1746.18|1763.58|1745.78|18
1649955230000|2022-04-14 16:53:50|1763.65|1745.85|1763.56|1745.76|1763.73|1745.93|1763.36|1745.56|14
1649955240000|2022-04-14 16:54:00|1763.47|1745.67|1763.48|1745.68|1763.63|1745.83|1763.47|1745.67|6
1649955250000|2022-04-14 16:54:10|1763.5|1745.7|1763.55|1745.75|1763.55|1745.75|1763.5|1745.7|6
1649955260000|2022-04-14 16:54:20|1763.6|1745.8|1763.62|1745.82|1763.71|1745.91|1763.47|1745.67|15
1649955270000|2022-04-14 16:54:30|1763.61|1745.81|1763.62|1745.82|1763.62|1745.82|1763.58|1745.78|4
1649955280000|2022-04-14 16:54:40|1763.71|1745.91|1763.61|1745.81|1763.71|1745.91|1763.61|1745.81|3
1649955290000|2022-04-14 16:54:50|1763.62|1745.82|1763.5|1745.7|1763.62|1745.82|1763.48|1745.68|10
1649955300000|2022-04-14 16:55:00|1763.51|1745.71|1763.52|1745.72|1763.52|1745.72|1763.44|1745.64|11
1649955310000|2022-04-14 16:55:10|1763.5|1745.7|1764.46|1746.66|1764.48|1746.68|1763.5|1745.7|17
1649955320000|2022-04-14 16:55:20|1764.45|1746.65|1764.5|1746.7|1764.5|1746.7|1764.45|1746.65|3
1649955330000|2022-04-14 16:55:30|1764.53|1746.73|1764.78|1746.98|1764.78|1746.98|1764.47|1746.67|8
1649955340000|2022-04-14 16:55:40|1764.81|1747.01|1765.61|1747.81|1765.61|1747.81|1764.81|1747.01|24
1649955350000|2022-04-14 16:55:50|1765.75|1747.95|1765.7|1747.9|1765.75|1747.95|1765.44|1747.64|13
1649955360000|2022-04-14 16:56:00|1765.66|1747.86|1766.59|1748.79|1766.75|1748.95|1765.62|1747.82|15
1649955370000|2022-04-14 16:56:10|1766.6|1748.8|1768.49|1750.69|1768.49|1750.69|1766.59|1748.79|26
1649955380000|2022-04-14 16:56:20|1768.4|1750.6|1768.45|1750.65|1768.65|1750.85|1768.18|1750.38|10
1649955390000|2022-04-14 16:56:30|1768.37|1750.57|1768.38|1750.58|1768.5|1750.7|1768.18|1750.38|21
1649955400000|2022-04-14 16:56:40|1768.39|1750.59|1767.84|1750.04|1768.42|1750.62|1767.81|1750.01|16
1649955410000|2022-04-14 16:56:50|1767.78|1749.98|1767.77|1749.97|1767.83|1750.03|1767.77|1749.97|6
1649955420000|2022-04-14 16:57:00|1767.63|1749.83|1767.76|1749.96|1767.84|1750.04|1767.63|1749.83|19
1649955430000|2022-04-14 16:57:10|1767.77|1749.97|1767.62|1749.82|1767.81|1750.01|1767.62|1749.82|21
1649955440000|2022-04-14 16:57:20|1767.66|1749.86|1767.07|1749.27|1767.8|1750|1767.07|1749.27|21
1649955450000|2022-04-14 16:57:30|1767.02|1749.22|1767.04|1749.24|1767.07|1749.27|1767.01|1749.21|5
1649955460000|2022-04-14 16:57:40|1766.97|1749.17|1767.73|1749.93|1767.73|1749.93|1766.97|1749.17|16
1649955470000|2022-04-14 16:57:50|1767.63|1749.83|1768.46|1750.66|1768.46|1750.66|1767.63|1749.83|13
1649955480000|2022-04-14 16:58:00|1768.48|1750.68|1768.66|1750.86|1768.66|1750.86|1768.34|1750.54|7
1649955490000|2022-04-14 16:58:10|1768.7|1750.9|1769.41|1751.61|1769.65|1751.85|1768.7|1750.9|14
1649955500000|2022-04-14 16:58:20|1769.65|1751.85|1770.4|1752.6|1770.57|1752.77|1769.65|1751.85|12
1649955510000|2022-04-14 16:58:30|1770.39|1752.59|1771.4|1753.6|1771.4|1753.6|1770.39|1752.59|14
1649955530000|2022-04-14 16:58:50|1771.48|1753.68|1771.39|1753.59|1771.6|1753.8|1771.27|1753.47|7
1649955540000|2022-04-14 16:59:00|1771.4|1753.6|1771.13|1753.33|1771.4|1753.6|1771.09|1753.29|4
1649955550000|2022-04-14 16:59:10|1771.19|1753.39|1770.7|1752.9|1771.19|1753.39|1770.65|1752.85|10
1649955560000|2022-04-14 16:59:20|1770.86|1753.06|1770.78|1752.98|1771.08|1753.28|1770.63|1752.83|10
1649955570000|2022-04-14 16:59:30|1770.79|1752.99|1770.66|1752.86|1770.92|1753.12|1770.58|1752.78|14
1649955580000|2022-04-14 16:59:40|1770.65|1752.85|1771.4|1753.6|1771.51|1753.71|1770.59|1752.79|17
1649955590000|2022-04-14 16:59:50|1771.42|1753.62|1771.49|1753.69|1771.66|1753.86|1771.4|1753.6|11
1649955600000|2022-04-14 17:00:00|1771.47|1753.67|1770.6|1752.8|1771.47|1753.67|1770.6|1752.8|17
1649955610000|2022-04-14 17:00:10|1770.48|1752.68|1768.59|1750.79|1770.48|1752.68|1768.4|1750.6|24
1649955620000|2022-04-14 17:00:20|1768.55|1750.75|1769.41|1751.61|1769.41|1751.61|1768.43|1750.63|15
1649955630000|2022-04-14 17:00:30|1769.35|1751.55|1769.45|1751.65|1769.45|1751.65|1769.35|1751.55|5
1649955640000|2022-04-14 17:00:40|1769.57|1751.77|1769.57|1751.77|1769.57|1751.77|1769.45|1751.65|6
1649955650000|2022-04-14 17:00:50|1769.45|1751.65|1769.65|1751.85|1769.65|1751.85|1769.45|1751.65|5
1649955660000|2022-04-14 17:01:00|1769.99|1752.19|1769.65|1751.85|1769.99|1752.19|1769.5|1751.7|6
1649955670000|2022-04-14 17:01:10|1769.78|1751.98|1769.6|1751.8|1769.86|1752.06|1769.6|1751.8|9
1649955680000|2022-04-14 17:01:20|1769.87|1752.07|1769.65|1751.85|1769.87|1752.07|1769.6|1751.8|8
1649955690000|2022-04-14 17:01:30|1769.89|1752.09|1769.75|1751.95|1769.89|1752.09|1769.65|1751.85|4
1649955700000|2022-04-14 17:01:40|1769.7|1751.9|1769.93|1752.13|1769.93|1752.13|1769.65|1751.85|10
1649955710000|2022-04-14 17:01:50|1769.82|1752.02|1770.62|1752.82|1770.72|1752.92|1769.82|1752.02|19
1649955720000|2022-04-14 17:02:00|1770.66|1752.86|1771.4|1753.6|1771.42|1753.62|1770.66|1752.86|7
1649955730000|2022-04-14 17:02:10|1771.72|1753.92|1772.57|1754.77|1772.59|1754.79|1771.7|1753.9|9
1649955740000|2022-04-14 17:02:20|1772.62|1754.82|1772.56|1754.76|1773.26|1755.46|1772.53|1754.73|22
1649955750000|2022-04-14 17:02:30|1772.52|1754.72|1772.48|1754.68|1772.52|1754.72|1772.48|1754.68|2
1649955760000|2022-04-14 17:02:40|1772.49|1754.69|1772.5|1754.7|1772.5|1754.7|1772.45|1754.65|8
1649955770000|2022-04-14 17:02:50|1772.4|1754.6|1772.46|1754.66|1772.51|1754.71|1772.4|1754.6|12
1649955780000|2022-04-14 17:03:00|1772.47|1754.67|1772.5|1754.7|1772.52|1754.72|1772.47|1754.67|6
1649955790000|2022-04-14 17:03:10|1772.56|1754.76|1772.55|1754.75|1772.56|1754.76|1772.45|1754.65|6
1649955800000|2022-04-14 17:03:20|1772.54|1754.74|1772.54|1754.74|1772.54|1754.74|1772.54|1754.74|1
1649955810000|2022-04-14 17:03:30|1772.56|1754.76|1773.4|1755.6|1773.75|1755.95|1772.56|1754.76|17
1649955820000|2022-04-14 17:03:40|1773.55|1755.75|1773.4|1755.6|1773.55|1755.75|1773.4|1755.6|2
1649955840000|2022-04-14 17:04:00|1773.35|1755.55|1774.55|1756.75|1774.9|1757.1|1773.35|1755.55|12
1649955850000|2022-04-14 17:04:10|1774.44|1756.64|1775.4|1757.6|1775.4|1757.6|1774.44|1756.64|12
1649955860000|2022-04-14 17:04:20|1775.6|1757.8|1775.4|1757.6|1775.6|1757.8|1775.4|1757.6|4
1649955870000|2022-04-14 17:04:30|1775.53|1757.73|1775.4|1757.6|1775.54|1757.74|1775.4|1757.6|8
1649955880000|2022-04-14 17:04:40|1775.44|1757.64|1775.4|1757.6|1775.85|1758.05|1775.25|1757.45|16
1649955890000|2022-04-14 17:04:50|1775.6|1757.8|1775.95|1758.15|1775.95|1758.15|1775.6|1757.8|20
1649955900000|2022-04-14 17:05:00|1775.85|1758.05|1775.65|1757.85|1776.05|1758.25|1775.4|1757.6|20
1649955910000|2022-04-14 17:05:10|1775.64|1757.84|1775.69|1757.89|1775.95|1758.15|1775.64|1757.84|8
1649955920000|2022-04-14 17:05:20|1775.74|1757.94|1776.52|1758.72|1776.55|1758.75|1775.74|1757.94|17
1649955930000|2022-04-14 17:05:30|1776.54|1758.74|1776.45|1758.65|1776.55|1758.75|1776.36|1758.56|7
1649955940000|2022-04-14 17:05:40|1776.5|1758.7|1776.53|1758.73|1776.53|1758.73|1776.5|1758.7|2
1649955950000|2022-04-14 17:05:50|1776.52|1758.72|1776.52|1758.72|1776.7|1758.9|1776.52|1758.72|12
1649955960000|2022-04-14 17:06:00|1776.42|1758.62|1775.9|1758.1|1776.42|1758.62|1775.8|1758|8
1649955970000|2022-04-14 17:06:10|1775.8|1758|1775.9|1758.1|1776|1758.2|1775.8|1758|6
1649955980000|2022-04-14 17:06:20|1776.05|1758.25|1776.16|1758.36|1776.25|1758.45|1775.95|1758.15|13
1649955990000|2022-04-14 17:06:30|1776|1758.2|1775.95|1758.15|1776.14|1758.34|1775.95|1758.15|4
1649956000000|2022-04-14 17:06:40|1776|1758.2|1775.95|1758.15|1776.05|1758.25|1775.95|1758.15|6
1649956010000|2022-04-14 17:06:50|1775.9|1758.1|1775.95|1758.15|1775.95|1758.15|1775.9|1758.1|2
1649956020000|2022-04-14 17:07:00|1776|1758.2|1776|1758.2|1776|1758.2|1776|1758.2|1
1649956030000|2022-04-14 17:07:10|1776.1|1758.3|1776.45|1758.65|1776.9|1759.1|1776.1|1758.3|9
1649956040000|2022-04-14 17:07:20|1776.05|1758.25|1776|1758.2|1776.05|1758.25|1776|1758.2|2
1649956050000|2022-04-14 17:07:30|1776.16|1758.36|1776.56|1758.76|1776.66|1758.86|1776.16|1758.36|6
1649956060000|2022-04-14 17:07:40|1776.61|1758.81|1776.51|1758.71|1776.61|1758.81|1776.41|1758.61|4
1649956070000|2022-04-14 17:07:50|1776.56|1758.76|1777.79|1759.99|1778.1|1760.3|1776.56|1758.76|19
1649956080000|2022-04-14 17:08:00|1777.85|1760.05|1777.54|1759.74|1777.9|1760.1|1777.54|1759.74|8
1649956090000|2022-04-14 17:08:10|1777.23|1759.43|1776|1758.2|1777.23|1759.43|1776|1758.2|20
1649956100000|2022-04-14 17:08:20|1775.91|1758.11|1775.4|1757.6|1775.91|1758.11|1775.4|1757.6|9
1649956110000|2022-04-14 17:08:30|1775.39|1757.59|1774.99|1757.19|1775.39|1757.59|1774.97|1757.17|7
1649956120000|2022-04-14 17:08:40|1775.15|1757.35|1775.45|1757.65|1775.57|1757.77|1774.93|1757.13|19
1649956130000|2022-04-14 17:08:50|1775.4|1757.6|1775.06|1757.26|1775.4|1757.6|1774.83|1757.03|28
1649956140000|2022-04-14 17:09:00|1775.11|1757.31|1774.95|1757.15|1775.26|1757.46|1774.9|1757.1|28
1649956150000|2022-04-14 17:09:10|1774.97|1757.17|1774.97|1757.17|1775.11|1757.31|1774.82|1757.02|19
1649956160000|2022-04-14 17:09:20|1775.07|1757.27|1775.15|1757.35|1775.15|1757.35|1774.95|1757.15|22
1649956170000|2022-04-14 17:09:30|1775.12|1757.32|1775.1|1757.3|1775.12|1757.32|1774.95|1757.15|20
1649956180000|2022-04-14 17:09:40|1775.01|1757.21|1775.1|1757.3|1775.1|1757.3|1774.92|1757.12|12
1649956190000|2022-04-14 17:09:50|1774.99|1757.19|1774.98|1757.18|1775.1|1757.3|1774.98|1757.18|6
1649956200000|2022-04-14 17:10:00|1774.97|1757.17|1774.91|1757.11|1775.05|1757.25|1774.87|1757.07|11
1649956210000|2022-04-14 17:10:10|1774.97|1757.17|1775.16|1757.36|1775.16|1757.36|1774.94|1757.14|18
1649956220000|2022-04-14 17:10:20|1775.17|1757.37|1775.22|1757.42|1775.23|1757.43|1774.93|1757.13|20
1649956230000|2022-04-14 17:10:30|1775.11|1757.31|1774.86|1757.06|1775.8|1758|1774.86|1757.06|26
1649956240000|2022-04-14 17:10:40|1774.91|1757.11|1774.88|1757.08|1775|1757.2|1774.81|1757.01|15
1649956250000|2022-04-14 17:10:50|1775|1757.2|1774.81|1757.01|1775|1757.2|1774.76|1756.96|11
1649956260000|2022-04-14 17:11:00|1774.8|1757|1774.87|1757.07|1774.87|1757.07|1774.6|1756.8|11
1649956270000|2022-04-14 17:11:10|1774.82|1757.02|1774.95|1757.15|1774.95|1757.15|1774.82|1757.02|4
1649956280000|2022-04-14 17:11:20|1774.94|1757.14|1774.94|1757.14|1775.01|1757.21|1774.87|1757.07|9
1649956290000|2022-04-14 17:11:30|1774.89|1757.09|1774.94|1757.14|1774.95|1757.15|1774.89|1757.09|6
1649956300000|2022-04-14 17:11:40|1774.82|1757.02|1774.89|1757.09|1775.05|1757.25|1774.82|1757.02|16
1649956310000|2022-04-14 17:11:50|1774.96|1757.16|1774.98|1757.18|1775.06|1757.26|1774.96|1757.16|10
1649956320000|2022-04-14 17:12:00|1774.96|1757.16|1775.52|1757.72|1775.52|1757.72|1774.85|1757.05|14
1649956330000|2022-04-14 17:12:10|1775.5|1757.7|1775.55|1757.75|1775.55|1757.75|1775.42|1757.62|16
1649956340000|2022-04-14 17:12:20|1775.66|1757.86|1775.66|1757.86|1775.66|1757.86|1775.66|1757.86|1
1649956350000|2022-04-14 17:12:30|1775.77|1757.97|1775.66|1757.86|1775.87|1758.07|1775.66|1757.86|6
1649956360000|2022-04-14 17:12:40|1775.87|1758.07|1775.84|1758.04|1776.08|1758.28|1775.84|1758.04|8
1649956370000|2022-04-14 17:12:50|1775.87|1758.07|1775.88|1758.08|1775.99|1758.19|1775.79|1757.99|25
1649956380000|2022-04-14 17:13:00|1775.76|1757.96|1775.84|1758.04|1775.94|1758.14|1775.75|1757.95|16
1649956390000|2022-04-14 17:13:10|1775.87|1758.07|1775.8|1758|1775.89|1758.09|1775.75|1757.95|16
1649956400000|2022-04-14 17:13:20|1775.75|1757.95|1775.48|1757.68|1775.77|1757.97|1775.34|1757.54|18
1649956410000|2022-04-14 17:13:30|1775.44|1757.64|1775.33|1757.53|1775.44|1757.64|1774.94|1757.14|7
1649956420000|2022-04-14 17:13:40|1775.32|1757.52|1775.33|1757.53|1775.33|1757.53|1775.32|1757.52|8
1649956430000|2022-04-14 17:13:50|1774.55|1756.75|1774.7|1756.9|1775.25|1757.45|1774.55|1756.75|10
1649956440000|2022-04-14 17:14:00|1774.6|1756.8|1775.33|1757.53|1775.33|1757.53|1774.6|1756.8|10
1649956450000|2022-04-14 17:14:10|1775.37|1757.57|1775.55|1757.75|1775.55|1757.75|1775.37|1757.57|3
1649956460000|2022-04-14 17:14:20|1775.5|1757.7|1774.91|1757.11|1775.55|1757.75|1774.91|1757.11|9
1649956470000|2022-04-14 17:14:30|1774.96|1757.16|1774.05|1756.25|1774.96|1757.16|1774.05|1756.25|10
1649956480000|2022-04-14 17:14:40|1773.75|1755.95|1773.6|1755.8|1773.98|1756.18|1773.6|1755.8|6
1649956490000|2022-04-14 17:14:50|1773.77|1755.97|1773.4|1755.6|1773.78|1755.98|1772.99|1755.19|15
1649956500000|2022-04-14 17:15:00|1773.35|1755.55|1773.4|1755.6|1773.61|1755.81|1773.35|1755.55|7
1649956510000|2022-04-14 17:15:10|1773.5|1755.7|1773.2|1755.4|1773.5|1755.7|1773.15|1755.35|5
1649956520000|2022-04-14 17:15:20|1773.15|1755.35|1772.85|1755.05|1773.15|1755.35|1772.51|1754.71|16
1649956530000|2022-04-14 17:15:30|1773.01|1755.21|1773.19|1755.39|1773.19|1755.39|1772.85|1755.05|6
1649956540000|2022-04-14 17:15:40|1773.3|1755.5|1772.77|1754.97|1773.5|1755.7|1772.77|1754.97|6
1649956550000|2022-04-14 17:15:50|1772.79|1754.99|1772.76|1754.96|1772.79|1754.99|1772.76|1754.96|7
1649956560000|2022-04-14 17:16:00|1772.49|1754.69|1772|1754.2|1772.49|1754.69|1772|1754.2|16
1649956570000|2022-04-14 17:16:10|1771.95|1754.15|1771.73|1753.93|1772.1|1754.3|1771.73|1753.93|16
1649956580000|2022-04-14 17:16:20|1771.63|1753.83|1771.83|1754.03|1771.86|1754.06|1771.63|1753.83|7
1649956590000|2022-04-14 17:16:30|1771.78|1753.98|1772.03|1754.23|1772.03|1754.23|1771.78|1753.98|7
1649956600000|2022-04-14 17:16:40|1772.28|1754.48|1772.53|1754.73|1772.53|1754.73|1772.22|1754.42|13
1649956620000|2022-04-14 17:17:00|1772.51|1754.71|1771.95|1754.15|1772.54|1754.74|1771.95|1754.15|12
1649956630000|2022-04-14 17:17:10|1772.09|1754.29|1772.47|1754.67|1772.49|1754.69|1771.91|1754.11|16
1649956640000|2022-04-14 17:17:20|1772.65|1754.85|1773.4|1755.6|1773.49|1755.69|1772.65|1754.85|18
1649956650000|2022-04-14 17:17:30|1773.67|1755.87|1773.47|1755.67|1773.72|1755.92|1773.47|1755.67|14
1649956660000|2022-04-14 17:17:40|1773.48|1755.68|1773.52|1755.72|1773.52|1755.72|1773.47|1755.67|3
1649956670000|2022-04-14 17:17:50|1773.51|1755.71|1773.01|1755.21|1773.52|1755.72|1772.81|1755.01|24
1649956680000|2022-04-14 17:18:00|1772.99|1755.19|1772.85|1755.05|1773.01|1755.21|1772.67|1754.87|16
1649956690000|2022-04-14 17:18:10|1772.93|1755.13|1772.78|1754.98|1773.03|1755.23|1772.73|1754.93|11
1649956700000|2022-04-14 17:18:20|1772.77|1754.97|1772.97|1755.17|1772.97|1755.17|1772.74|1754.94|12
1649956710000|2022-04-14 17:18:30|1772.98|1755.18|1772.96|1755.16|1773.01|1755.21|1772.95|1755.15|9
1649956720000|2022-04-14 17:18:40|1772.95|1755.15|1773.05|1755.25|1773.05|1755.25|1772.95|1755.15|4
1649956730000|2022-04-14 17:18:50|1773.14|1755.34|1773.38|1755.58|1773.63|1755.83|1773.14|1755.34|15
1649956740000|2022-04-14 17:19:00|1773.37|1755.57|1773.37|1755.57|1773.4|1755.6|1773.31|1755.51|10
1649956750000|2022-04-14 17:19:10|1773.38|1755.58|1773.44|1755.64|1773.45|1755.65|1773.38|1755.58|12
1649956760000|2022-04-14 17:19:20|1773.43|1755.63|1772.82|1755.02|1773.43|1755.63|1772.81|1755.01|12
1649956770000|2022-04-14 17:19:30|1772.85|1755.05|1772.75|1754.95|1772.93|1755.13|1772.72|1754.92|18
1649956780000|2022-04-14 17:19:40|1772.6|1754.8|1772.6|1754.8|1772.7|1754.9|1772.53|1754.73|10
1649956790000|2022-04-14 17:19:50|1772.7|1754.9|1772.79|1754.99|1772.79|1754.99|1772.6|1754.8|7
1649956800000|2022-04-14 17:20:00|1772.81|1755.01|1773.3|1755.5|1773.3|1755.5|1772.81|1755.01|13
1649956810000|2022-04-14 17:20:10|1773.14|1755.34|1772.68|1754.88|1773.14|1755.34|1772.68|1754.88|13
1649956820000|2022-04-14 17:20:20|1772.67|1754.87|1772.45|1754.65|1772.67|1754.87|1772.4|1754.6|17
1649956830000|2022-04-14 17:20:30|1772.4|1754.6|1772.39|1754.59|1772.41|1754.61|1772.39|1754.59|6
1649956840000|2022-04-14 17:20:40|1772.4|1754.6|1772.38|1754.58|1772.44|1754.64|1772.34|1754.54|12
1649956850000|2022-04-14 17:20:50|1772.39|1754.59|1772.4|1754.6|1772.41|1754.61|1772.38|1754.58|7
1649956860000|2022-04-14 17:21:00|1772.42|1754.62|1772.7|1754.9|1772.73|1754.93|1772.42|1754.62|22
1649956870000|2022-04-14 17:21:10|1772.89|1755.09|1772.66|1754.86|1773.26|1755.46|1772.6|1754.8|20
1649956880000|2022-04-14 17:21:20|1772.72|1754.92|1772.8|1755|1772.81|1755.01|1772.7|1754.9|14
1649956890000|2022-04-14 17:21:30|1772.68|1754.88|1772.57|1754.77|1772.68|1754.88|1772.57|1754.77|7
1649956900000|2022-04-14 17:21:40|1772.56|1754.76|1772.57|1754.77|1772.61|1754.81|1772.55|1754.75|6
1649956910000|2022-04-14 17:21:50|1772.62|1754.82|1772.57|1754.77|1772.62|1754.82|1772.57|1754.77|4
1649956920000|2022-04-14 17:22:00|1772.55|1754.75|1772.62|1754.82|1772.62|1754.82|1772.5|1754.7|5
1649956930000|2022-04-14 17:22:10|1772.6|1754.8|1772.7|1754.9|1772.85|1755.05|1772.6|1754.8|4
1649956940000|2022-04-14 17:22:20|1772.72|1754.92|1773.4|1755.6|1773.4|1755.6|1772.7|1754.9|7
1649956950000|2022-04-14 17:22:30|1773.68|1755.88|1773.65|1755.85|1773.68|1755.88|1773.6|1755.8|3
1649956960000|2022-04-14 17:22:40|1773.7|1755.9|1773.7|1755.9|1773.7|1755.9|1773.7|1755.9|1
1649956970000|2022-04-14 17:22:50|1773.65|1755.85|1773.9|1756.1|1773.9|1756.1|1773.65|1755.85|4
1649956980000|2022-04-14 17:23:00|1773.85|1756.05|1774.3|1756.5|1774.35|1756.55|1773.85|1756.05|10
1649956990000|2022-04-14 17:23:10|1774.31|1756.51|1774.36|1756.56|1774.36|1756.56|1774.17|1756.37|11
1649957000000|2022-04-14 17:23:20|1774.38|1756.58|1774.29|1756.49|1774.38|1756.58|1774.29|1756.49|11
1649957010000|2022-04-14 17:23:30|1774.2|1756.4|1773.6|1755.8|1774.35|1756.55|1773.57|1755.77|18
1649957020000|2022-04-14 17:23:40|1773.45|1755.65|1773.46|1755.66|1773.49|1755.69|1773.45|1755.65|10
1649957030000|2022-04-14 17:23:50|1773.51|1755.71|1773.76|1755.96|1773.76|1755.96|1773.51|1755.71|9
1649957040000|2022-04-14 17:24:00|1773.61|1755.81|1773.71|1755.91|1773.8|1756|1773.61|1755.81|10
1649957050000|2022-04-14 17:24:10|1773.66|1755.86|1773.69|1755.89|1773.87|1756.07|1773.66|1755.86|13
1649957060000|2022-04-14 17:24:20|1773.7|1755.9|1773.5|1755.7|1773.78|1755.98|1773.49|1755.69|16
1649957070000|2022-04-14 17:24:30|1773.54|1755.74|1772.5|1754.7|1773.56|1755.76|1772.31|1754.51|15
1649957080000|2022-04-14 17:24:40|1772.56|1754.76|1774.09|1756.29|1774.18|1756.38|1772.36|1754.56|27
1649957090000|2022-04-14 17:24:50|1774.13|1756.33|1774.5|1756.7|1774.5|1756.7|1774.07|1756.27|18
1649957100000|2022-04-14 17:25:00|1774.44|1756.64|1774.19|1756.39|1774.52|1756.72|1774.19|1756.39|15
1649957110000|2022-04-14 17:25:10|1774.2|1756.4|1775.06|1757.26|1775.11|1757.31|1773.34|1755.54|27
1649957120000|2022-04-14 17:25:20|1774.74|1756.94|1775.2|1757.4|1775.21|1757.41|1774.74|1756.94|10
1649957130000|2022-04-14 17:25:30|1775.21|1757.41|1774.65|1756.85|1775.3|1757.5|1774.53|1756.73|15
1649957140000|2022-04-14 17:25:40|1774.66|1756.86|1774.92|1757.12|1775.18|1757.38|1774.56|1756.76|24
1649957150000|2022-04-14 17:25:50|1774.8|1757|1776.19|1758.39|1776.28|1758.48|1774.8|1757|14
1649957160000|2022-04-14 17:26:00|1776.21|1758.41|1776.59|1758.79|1777.15|1759.35|1776.21|1758.41|16
1649957170000|2022-04-14 17:26:10|1776.65|1758.85|1776.44|1758.64|1776.65|1758.85|1776.42|1758.62|4
1649957180000|2022-04-14 17:26:20|1776.47|1758.67|1775.76|1757.96|1776.47|1758.67|1775.76|1757.96|11
1649957190000|2022-04-14 17:26:30|1775.68|1757.88|1778.22|1760.42|1778.3|1760.5|1775.55|1757.75|18
1649957200000|2022-04-14 17:26:40|1778.23|1760.43|1777.44|1759.64|1778.4|1760.6|1777.43|1759.63|12
1649957210000|2022-04-14 17:26:50|1777.46|1759.66|1777.46|1759.66|1777.51|1759.71|1777.44|1759.64|5
1649957220000|2022-04-14 17:27:00|1777.41|1759.61|1776.5|1758.7|1777.41|1759.61|1776.5|1758.7|18
1649957230000|2022-04-14 17:27:10|1776.43|1758.63|1775.33|1757.53|1776.43|1758.63|1775.1|1757.3|23
1649957240000|2022-04-14 17:27:20|1775.35|1757.55|1774.94|1757.14|1775.38|1757.58|1774.37|1756.57|28
1649957250000|2022-04-14 17:27:30|1775.12|1757.32|1776.38|1758.58|1776.44|1758.64|1775.12|1757.32|24
1649957260000|2022-04-14 17:27:40|1776.37|1758.57|1776.59|1758.79|1776.59|1758.79|1776.31|1758.51|12
1649957270000|2022-04-14 17:27:50|1776.64|1758.84|1776.51|1758.71|1776.65|1758.85|1776.4|1758.6|11
1649957280000|2022-04-14 17:28:00|1776.49|1758.69|1776.52|1758.72|1776.54|1758.74|1776.49|1758.69|5
1649957290000|2022-04-14 17:28:10|1776.54|1758.74|1776.4|1758.6|1776.57|1758.77|1775.95|1758.15|19
1649957300000|2022-04-14 17:28:20|1776.45|1758.65|1777.41|1759.61|1777.42|1759.62|1776.45|1758.65|18
1649957310000|2022-04-14 17:28:30|1777.42|1759.62|1778.45|1760.65|1778.45|1760.65|1777.4|1759.6|16
1649957320000|2022-04-14 17:28:40|1778.41|1760.61|1778.44|1760.64|1778.45|1760.65|1778.41|1760.61|3
1649957330000|2022-04-14 17:28:50|1778.35|1760.55|1777.58|1759.78|1778.44|1760.64|1777.57|1759.77|13
1649957340000|2022-04-14 17:29:00|1777.6|1759.8|1777.57|1759.77|1777.6|1759.8|1777.55|1759.75|7
1649957350000|2022-04-14 17:29:10|1777.68|1759.88|1777.78|1759.98|1777.86|1760.06|1777.47|1759.67|15
1649957360000|2022-04-14 17:29:20|1777.75|1759.95|1777.7|1759.9|1777.75|1759.95|1777.64|1759.84|5
1649957370000|2022-04-14 17:29:30|1777.91|1760.11|1778.44|1760.64|1778.44|1760.64|1777.82|1760.02|11
1649957380000|2022-04-14 17:29:40|1778.65|1760.85|1778.31|1760.51|1778.65|1760.85|1778.31|1760.51|7
1649957390000|2022-04-14 17:29:50|1778.23|1760.43|1778.65|1760.85|1778.65|1760.85|1778.23|1760.43|18
1649957400000|2022-04-14 17:30:00|1778.6|1760.8|1778.69|1760.89|1778.69|1760.89|1778.44|1760.64|16
1649957410000|2022-04-14 17:30:10|1778.88|1761.08|1780.3|1762.5|1780.3|1762.5|1778.88|1761.08|14
1649957420000|2022-04-14 17:30:20|1780.28|1762.48|1779.97|1762.17|1780.3|1762.5|1779.97|1762.17|5
1649957430000|2022-04-14 17:30:30|1779.86|1762.06|1779.21|1761.41|1779.86|1762.06|1778.7|1760.9|16
1649957440000|2022-04-14 17:30:40|1779.23|1761.43|1780.25|1762.45|1780.25|1762.45|1779.23|1761.43|10
1649957450000|2022-04-14 17:30:50|1780.3|1762.5|1779.5|1761.7|1780.3|1762.5|1779.5|1761.7|9
1649957460000|2022-04-14 17:31:00|1779.4|1761.6|1779.47|1761.67|1779.49|1761.69|1779.21|1761.41|13
1649957470000|2022-04-14 17:31:10|1779.44|1761.64|1779.08|1761.28|1779.57|1761.77|1778.96|1761.16|14
1649957480000|2022-04-14 17:31:20|1779.03|1761.23|1778.62|1760.82|1779.37|1761.57|1778.57|1760.77|19
1649957490000|2022-04-14 17:31:30|1778.67|1760.87|1778.73|1760.93|1778.73|1760.93|1778.66|1760.86|8
1649957500000|2022-04-14 17:31:40|1778.97|1761.17|1778.83|1761.03|1778.97|1761.17|1778.63|1760.83|15
1649957510000|2022-04-14 17:31:50|1778.88|1761.08|1779.47|1761.67|1779.47|1761.67|1778.88|1761.08|5
1649957520000|2022-04-14 17:32:00|1779.52|1761.72|1779.58|1761.78|1779.65|1761.85|1779.52|1761.72|9
1649957530000|2022-04-14 17:32:10|1779.65|1761.85|1780.4|1762.6|1780.4|1762.6|1779.54|1761.74|16
1649957540000|2022-04-14 17:32:20|1780.37|1762.57|1780.24|1762.44|1780.4|1762.6|1779.55|1761.75|12
1649957550000|2022-04-14 17:32:30|1780.26|1762.46|1782.37|1764.57|1782.37|1764.57|1780.24|1762.44|22
1649957560000|2022-04-14 17:32:40|1782.42|1764.62|1782.45|1764.65|1782.45|1764.65|1782.18|1764.38|13
1649957570000|2022-04-14 17:32:50|1782.47|1764.67|1782.43|1764.63|1782.47|1764.67|1782.28|1764.48|7
1649957580000|2022-04-14 17:33:00|1782.42|1764.62|1782.43|1764.63|1782.43|1764.63|1782.42|1764.62|2
1649957590000|2022-04-14 17:33:10|1782.34|1764.54|1781.39|1763.59|1782.43|1764.63|1781.3|1763.5|15
1649957600000|2022-04-14 17:33:20|1781.36|1763.56|1781.3|1763.5|1781.39|1763.59|1781.3|1763.5|15
1649957610000|2022-04-14 17:33:30|1781.4|1763.6|1781.62|1763.82|1781.65|1763.85|1781.07|1763.27|16
1649957620000|2022-04-14 17:33:40|1781.97|1764.17|1781.45|1763.65|1782.18|1764.38|1781.45|1763.65|12
1649957630000|2022-04-14 17:33:50|1781.44|1763.64|1782.4|1764.6|1782.4|1764.6|1781.43|1763.63|10
1649957640000|2022-04-14 17:34:00|1782.12|1764.32|1784.19|1766.39|1784.35|1766.55|1781.52|1763.72|23
1649957650000|2022-04-14 17:34:10|1783.69|1765.89|1783.4|1765.6|1783.69|1765.89|1783.07|1765.27|17
1649957660000|2022-04-14 17:34:20|1783.45|1765.65|1783.41|1765.61|1783.49|1765.69|1783.39|1765.59|17
1649957670000|2022-04-14 17:34:30|1783.42|1765.62|1784.35|1766.55|1784.35|1766.55|1783.42|1765.62|19
1649957680000|2022-04-14 17:34:40|1784.3|1766.5|1784.35|1766.55|1784.43|1766.63|1783.47|1765.67|19
1649957690000|2022-04-14 17:34:50|1784.2|1766.4|1784.4|1766.6|1784.4|1766.6|1784.13|1766.33|9
1649957700000|2022-04-14 17:35:00|1784.37|1766.57|1784.23|1766.43|1784.58|1766.78|1784.23|1766.43|6
1649957710000|2022-04-14 17:35:10|1784.17|1766.37|1784.15|1766.35|1784.2|1766.4|1784.13|1766.33|6
1649957720000|2022-04-14 17:35:20|1784.2|1766.4|1784.2|1766.4|1784.2|1766.4|1784.2|1766.4|1
1649957730000|2022-04-14 17:35:30|1784.3|1766.5|1784.4|1766.6|1784.46|1766.66|1784.3|1766.5|11
1649957740000|2022-04-14 17:35:40|1784.42|1766.62|1784.39|1766.59|1784.49|1766.69|1784.38|1766.58|11
1649957750000|2022-04-14 17:35:50|1784.4|1766.6|1784.42|1766.62|1784.42|1766.62|1784.17|1766.37|4
1649957760000|2022-04-14 17:36:00|1784.37|1766.57|1784.42|1766.62|1784.42|1766.62|1784.37|1766.57|10
1649957770000|2022-04-14 17:36:10|1784.05|1766.25|1783.4|1765.6|1784.05|1766.25|1783.35|1765.55|16
1649957780000|2022-04-14 17:36:20|1783.37|1765.57|1782.78|1764.98|1783.37|1765.57|1782.78|1764.98|7
1649957790000|2022-04-14 17:36:30|1783.08|1765.28|1783.4|1765.6|1783.4|1765.6|1782.78|1764.98|13
1649957800000|2022-04-14 17:36:40|1783.45|1765.65|1783.45|1765.65|1783.55|1765.75|1783.13|1765.33|6
1649957810000|2022-04-14 17:36:50|1783.5|1765.7|1783.45|1765.65|1783.5|1765.7|1783.45|1765.65|2
1649957820000|2022-04-14 17:37:00|1783.44|1765.64|1783.68|1765.88|1783.73|1765.93|1783.41|1765.61|12
1649957830000|2022-04-14 17:37:10|1783.63|1765.83|1784.9|1767.1|1784.9|1767.1|1783.63|1765.83|8
1649957840000|2022-04-14 17:37:20|1785|1767.2|1785.02|1767.22|1785.05|1767.25|1785|1767.2|4
1649957850000|2022-04-14 17:37:30|1785.05|1767.25|1785.23|1767.43|1785.25|1767.45|1785.05|1767.25|6
1649957860000|2022-04-14 17:37:40|1785.08|1767.28|1784.63|1766.83|1785.08|1767.28|1784.39|1766.59|14
1649957870000|2022-04-14 17:37:50|1784.58|1766.78|1784.52|1766.72|1784.63|1766.83|1784.51|1766.71|12
1649957880000|2022-04-14 17:38:00|1784.49|1766.69|1784.66|1766.86|1784.66|1766.86|1784.49|1766.69|13
1649957890000|2022-04-14 17:38:10|1784.72|1766.92|1784.53|1766.73|1784.72|1766.92|1784.53|1766.73|3
1649957900000|2022-04-14 17:38:20|1784.52|1766.72|1784.02|1766.22|1784.52|1766.72|1784.02|1766.22|6
1649957910000|2022-04-14 17:38:30|1784|1766.2|1783.68|1765.88|1784|1766.2|1783.68|1765.88|11
1649957920000|2022-04-14 17:38:40|1783.8|1766|1783.65|1765.85|1783.8|1766|1783.55|1765.75|6
1649957930000|2022-04-14 17:38:50|1783.67|1765.87|1783.67|1765.87|1783.67|1765.87|1783.65|1765.85|3
1649957940000|2022-04-14 17:39:00|1783.65|1765.85|1783.63|1765.83|1783.65|1765.85|1783.55|1765.75|5
1649957950000|2022-04-14 17:39:10|1783.43|1765.63|1783.06|1765.26|1783.43|1765.63|1782.88|1765.08|16
1649957960000|2022-04-14 17:39:20|1782.87|1765.07|1782.2|1764.4|1783.06|1765.26|1782.2|1764.4|6
1649957970000|2022-04-14 17:39:30|1782.1|1764.3|1781.11|1763.31|1782.1|1764.3|1780.86|1763.06|32
1649957980000|2022-04-14 17:39:40|1781.15|1763.35|1780.99|1763.19|1781.32|1763.52|1780.87|1763.07|23
1649957990000|2022-04-14 17:39:50|1780.98|1763.18|1781.59|1763.79|1781.61|1763.81|1780.98|1763.18|11
1649958000000|2022-04-14 17:40:00|1781.54|1763.74|1780.88|1763.08|1781.54|1763.74|1780.88|1763.08|16
1649958010000|2022-04-14 17:40:10|1780.85|1763.05|1780.68|1762.88|1780.88|1763.08|1780.63|1762.83|15
1649958020000|2022-04-14 17:40:20|1780.67|1762.87|1781.41|1763.61|1781.41|1763.61|1780.67|1762.87|11
1649958030000|2022-04-14 17:40:30|1781.4|1763.6|1781.54|1763.74|1781.54|1763.74|1781.4|1763.6|4
1649958040000|2022-04-14 17:40:40|1781.62|1763.82|1781.99|1764.19|1781.99|1764.19|1780.85|1763.05|20
1649958050000|2022-04-14 17:40:50|1782.53|1764.73|1782.97|1765.17|1783.41|1765.61|1782.53|1764.73|26
1649958060000|2022-04-14 17:41:00|1782.96|1765.16|1782.46|1764.66|1782.98|1765.18|1782.42|1764.62|14
1649958070000|2022-04-14 17:41:10|1782.43|1764.63|1781.52|1763.72|1782.45|1764.65|1781.5|1763.7|15
1649958080000|2022-04-14 17:41:20|1781.54|1763.74|1781.02|1763.22|1781.54|1763.74|1780.76|1762.96|15
1649958090000|2022-04-14 17:41:30|1781|1763.2|1780.75|1762.95|1781.02|1763.22|1780.58|1762.78|19
1649958100000|2022-04-14 17:41:40|1780.5|1762.7|1779.65|1761.85|1780.5|1762.7|1779.52|1761.72|12
1649958110000|2022-04-14 17:41:50|1779.68|1761.88|1780.5|1762.7|1781.29|1763.49|1779.65|1761.85|24
1649958120000|2022-04-14 17:42:00|1780.49|1762.69|1779.81|1762.01|1780.79|1762.99|1779.81|1762.01|20
1649958130000|2022-04-14 17:42:10|1780.04|1762.24|1780.08|1762.28|1780.44|1762.64|1779.88|1762.08|28
1649958140000|2022-04-14 17:42:20|1780.03|1762.23|1779.16|1761.36|1780.03|1762.23|1778.93|1761.13|19
1649958150000|2022-04-14 17:42:30|1778.78|1760.98|1777.51|1759.71|1778.78|1760.98|1777.19|1759.39|24
1649958160000|2022-04-14 17:42:40|1777.5|1759.7|1778.37|1760.57|1778.47|1760.67|1777.5|1759.7|23
1649958170000|2022-04-14 17:42:50|1778.36|1760.56|1778.4|1760.6|1778.6|1760.8|1777.94|1760.14|20
1649958180000|2022-04-14 17:43:00|1778.42|1760.62|1778.67|1760.87|1778.75|1760.95|1778.41|1760.61|9
1649958190000|2022-04-14 17:43:10|1778.63|1760.83|1779.66|1761.86|1779.67|1761.87|1778.63|1760.83|26
1649958200000|2022-04-14 17:43:20|1779.5|1761.7|1779.94|1762.14|1780|1762.2|1779.5|1761.7|14
1649958210000|2022-04-14 17:43:30|1779.96|1762.16|1780.42|1762.62|1780.72|1762.92|1779.86|1762.06|24
1649958220000|2022-04-14 17:43:40|1780.44|1762.64|1779.2|1761.4|1780.45|1762.65|1778.66|1760.86|23
1649958230000|2022-04-14 17:43:50|1779.35|1761.55|1779.41|1761.61|1779.61|1761.81|1779.35|1761.55|14
1649958240000|2022-04-14 17:44:00|1780.02|1762.22|1778.79|1760.99|1780.02|1762.22|1778.79|1760.99|11
1649958250000|2022-04-14 17:44:10|1779.05|1761.25|1778.37|1760.57|1779.05|1761.25|1778.32|1760.52|17
1649958260000|2022-04-14 17:44:20|1778.35|1760.55|1777.6|1759.8|1778.41|1760.61|1777.6|1759.8|16
1649958270000|2022-04-14 17:44:30|1777.5|1759.7|1776.97|1759.17|1777.5|1759.7|1776.9|1759.1|9
1649958280000|2022-04-14 17:44:40|1776.95|1759.15|1776.6|1758.8|1776.98|1759.18|1776.55|1758.75|11
1649958290000|2022-04-14 17:44:50|1776.68|1758.88|1775.9|1758.1|1776.69|1758.89|1775.9|1758.1|10
1649958300000|2022-04-14 17:45:00|1776|1758.2|1776.51|1758.71|1776.62|1758.82|1775.6|1757.8|22
1649958310000|2022-04-14 17:45:10|1776.53|1758.73|1775.91|1758.11|1776.56|1758.76|1775.91|1758.11|12
1649958320000|2022-04-14 17:45:20|1775.86|1758.06|1776.45|1758.65|1776.45|1758.65|1775.66|1757.86|20
1649958330000|2022-04-14 17:45:30|1776.44|1758.64|1776.1|1758.3|1776.62|1758.82|1775.88|1758.08|12
1649958340000|2022-04-14 17:45:40|1776.09|1758.29|1775.75|1757.95|1776.1|1758.3|1775.72|1757.92|11
1649958350000|2022-04-14 17:45:50|1775.78|1757.98|1777.32|1759.52|1777.42|1759.62|1775.78|1757.98|17
1649958360000|2022-04-14 17:46:00|1777.31|1759.51|1777.92|1760.12|1777.92|1760.12|1777.31|1759.51|23
1649958370000|2022-04-14 17:46:10|1777.91|1760.11|1777.04|1759.24|1777.94|1760.14|1776.9|1759.1|17
1649958380000|2022-04-14 17:46:20|1777.05|1759.25|1776.15|1758.35|1777.51|1759.71|1776.15|1758.35|27
1649958390000|2022-04-14 17:46:30|1776.12|1758.32|1776.59|1758.79|1776.59|1758.79|1776.08|1758.28|9
1649958400000|2022-04-14 17:46:40|1776.58|1758.78|1775.4|1757.6|1776.89|1759.09|1775.4|1757.6|25
1649958410000|2022-04-14 17:46:50|1775.34|1757.54|1775.3|1757.5|1775.34|1757.54|1775|1757.2|7
1649958420000|2022-04-14 17:47:00|1775.41|1757.61|1775.41|1757.61|1775.41|1757.61|1775.41|1757.61|1
1649958430000|2022-04-14 17:47:10|1775.31|1757.51|1775.26|1757.46|1775.45|1757.65|1774.91|1757.11|15
1649958440000|2022-04-14 17:47:20|1775.21|1757.41|1774.65|1756.85|1775.21|1757.41|1773.95|1756.15|14
1649958450000|2022-04-14 17:47:30|1774.79|1756.99|1775.66|1757.86|1775.66|1757.86|1774.79|1756.99|22
1649958460000|2022-04-14 17:47:40|1775.62|1757.82|1774.5|1756.7|1775.62|1757.82|1774.5|1756.7|13
1649958470000|2022-04-14 17:47:50|1774.62|1756.82|1774.53|1756.73|1774.62|1756.82|1774.5|1756.7|9
1649958480000|2022-04-14 17:48:00|1774.5|1756.7|1774.5|1756.7|1774.53|1756.73|1774.5|1756.7|11
1649958490000|2022-04-14 17:48:10|1774.54|1756.74|1775.53|1757.73|1775.53|1757.73|1774.5|1756.7|19
1649958500000|2022-04-14 17:48:20|1775.52|1757.72|1775.51|1757.71|1775.77|1757.97|1775.47|1757.67|14
1649958510000|2022-04-14 17:48:30|1775.69|1757.89|1777.33|1759.53|1777.33|1759.53|1775.27|1757.47|28
1649958520000|2022-04-14 17:48:40|1777.35|1759.55|1777.95|1760.15|1778.2|1760.4|1777.35|1759.55|9
1649958530000|2022-04-14 17:48:50|1777.97|1760.17|1778.46|1760.66|1778.55|1760.75|1777.95|1760.15|12
1649958540000|2022-04-14 17:49:00|1778.43|1760.63|1777.7|1759.9|1778.6|1760.8|1777.7|1759.9|12
1649958550000|2022-04-14 17:49:10|1777.66|1759.86|1777.5|1759.7|1777.83|1760.03|1777.5|1759.7|9
1649958560000|2022-04-14 17:49:20|1777.52|1759.72|1777.7|1759.9|1777.81|1760.01|1777.4|1759.6|21
1649958570000|2022-04-14 17:49:30|1777.45|1759.65|1777.21|1759.41|1777.7|1759.9|1776.52|1758.72|23
1649958580000|2022-04-14 17:49:40|1776.7|1758.9|1777.44|1759.64|1777.44|1759.64|1776.7|1758.9|22
1649958590000|2022-04-14 17:49:50|1777.49|1759.69|1778.26|1760.46|1778.26|1760.46|1777.49|1759.69|14
1649958600000|2022-04-14 17:50:00|1778.17|1760.37|1777.6|1759.8|1778.49|1760.69|1777.6|1759.8|18
1649958610000|2022-04-14 17:50:10|1777.61|1759.81|1777.68|1759.88|1777.74|1759.94|1777.6|1759.8|8
1649958620000|2022-04-14 17:50:20|1777.79|1759.99|1777.45|1759.65|1777.87|1760.07|1777.08|1759.28|19
1649958630000|2022-04-14 17:50:30|1777.6|1759.8|1777.17|1759.37|1778.29|1760.49|1777.17|1759.37|22
1649958640000|2022-04-14 17:50:40|1777.16|1759.36|1777.31|1759.51|1777.33|1759.53|1776.92|1759.12|19
1649958650000|2022-04-14 17:50:50|1777.35|1759.55|1776.94|1759.14|1777.35|1759.55|1776.88|1759.08|17
1649958660000|2022-04-14 17:51:00|1777.02|1759.22|1776.96|1759.16|1777.13|1759.33|1776.96|1759.16|11
1649958670000|2022-04-14 17:51:10|1777.13|1759.33|1776.84|1759.04|1777.16|1759.36|1776.77|1758.97|9
1649958680000|2022-04-14 17:51:20|1776.89|1759.09|1776.89|1759.09|1776.94|1759.14|1776.72|1758.92|9
1649958690000|2022-04-14 17:51:30|1776.88|1759.08|1778.4|1760.6|1778.4|1760.6|1776.85|1759.05|22
1649958700000|2022-04-14 17:51:40|1778.26|1760.46|1777.7|1759.9|1778.26|1760.46|1777.7|1759.9|7
1649958710000|2022-04-14 17:51:50|1777.64|1759.84|1777.65|1759.85|1777.71|1759.91|1777.64|1759.84|8
1649958720000|2022-04-14 17:52:00|1777.71|1759.91|1777.95|1760.15|1777.99|1760.19|1777.68|1759.88|10
1649958730000|2022-04-14 17:52:10|1777.7|1759.9|1777.7|1759.9|1777.76|1759.96|1777.54|1759.74|16
1649958740000|2022-04-14 17:52:20|1777.55|1759.75|1777.5|1759.7|1777.78|1759.98|1777.45|1759.65|15
1649958750000|2022-04-14 17:52:30|1777.43|1759.63|1777.6|1759.8|1777.7|1759.9|1776.89|1759.09|14
1649958760000|2022-04-14 17:52:40|1777.65|1759.85|1777.08|1759.28|1778.51|1760.71|1776.99|1759.19|19
1649958770000|2022-04-14 17:52:50|1776.99|1759.19|1777.21|1759.41|1777.35|1759.55|1776.89|1759.09|13
1649958780000|2022-04-14 17:53:00|1776.65|1758.85|1776|1758.2|1776.83|1759.03|1776|1758.2|9
1649958790000|2022-04-14 17:53:10|1776.19|1758.39|1775.85|1758.05|1776.47|1758.67|1775.19|1757.39|20
1649958800000|2022-04-14 17:53:20|1775.83|1758.03|1775.8|1758|1775.86|1758.06|1775.77|1757.97|10
1649958810000|2022-04-14 17:53:30|1775.82|1758.02|1775.82|1758.02|1775.82|1758.02|1775.79|1757.99|7
1649958820000|2022-04-14 17:53:40|1775.87|1758.07|1776.26|1758.46|1776.39|1758.59|1775.87|1758.07|12
1649958830000|2022-04-14 17:53:50|1776.7|1758.9|1778.4|1760.6|1778.4|1760.6|1776.7|1758.9|24
1649958840000|2022-04-14 17:54:00|1778.38|1760.58|1777.61|1759.81|1778.38|1760.58|1777.56|1759.76|15
1649958850000|2022-04-14 17:54:10|1777.6|1759.8|1777.59|1759.79|1777.62|1759.82|1777.59|1759.79|12
1649958860000|2022-04-14 17:54:20|1777.61|1759.81|1778.71|1760.91|1779.3|1761.5|1777.61|1759.81|20
1649958870000|2022-04-14 17:54:30|1778.68|1760.88|1778.2|1760.4|1778.68|1760.88|1777.71|1759.91|18
1649958880000|2022-04-14 17:54:40|1778.09|1760.29|1777.74|1759.94|1778.09|1760.29|1777.72|1759.92|9
1649958890000|2022-04-14 17:54:50|1777.88|1760.08|1776.96|1759.16|1778|1760.2|1776.96|1759.16|16
1649958900000|2022-04-14 17:55:00|1776.97|1759.17|1777.93|1760.13|1778.01|1760.21|1776.97|1759.17|28
1649958910000|2022-04-14 17:55:10|1777.94|1760.14|1779.11|1761.31|1779.21|1761.41|1777.86|1760.06|23
1649958920000|2022-04-14 17:55:20|1779.12|1761.32|1777.63|1759.83|1779.25|1761.45|1777.34|1759.54|23
1649958930000|2022-04-14 17:55:30|1777.61|1759.81|1778|1760.2|1778|1760.2|1777.55|1759.75|19
1649958940000|2022-04-14 17:55:40|1778.17|1760.37|1778.7|1760.9|1778.7|1760.9|1778.16|1760.36|8
1649958950000|2022-04-14 17:55:50|1779.1|1761.3|1780.4|1762.6|1780.4|1762.6|1779.1|1761.3|12
1649958960000|2022-04-14 17:56:00|1780.46|1762.66|1781.52|1763.72|1781.52|1763.72|1780.4|1762.6|18
1649958970000|2022-04-14 17:56:10|1781.55|1763.75|1783.34|1765.54|1783.42|1765.62|1781.54|1763.74|15
1649958980000|2022-04-14 17:56:20|1783.15|1765.35|1783.35|1765.55|1783.35|1765.55|1783.15|1765.35|4
1649958990000|2022-04-14 17:56:30|1783.07|1765.27|1782.38|1764.58|1783.07|1765.27|1782.36|1764.56|13
1649959000000|2022-04-14 17:56:40|1782.15|1764.35|1781.41|1763.61|1782.3|1764.5|1781.41|1763.61|6
1649959010000|2022-04-14 17:56:50|1781.45|1763.65|1781.71|1763.91|1781.71|1763.91|1781.45|1763.65|5
1649959020000|2022-04-14 17:57:00|1781.72|1763.92|1781.48|1763.68|1781.76|1763.96|1781.48|1763.68|10
1649959030000|2022-04-14 17:57:10|1781.58|1763.78|1781.4|1763.6|1781.58|1763.78|1780.6|1762.8|21
1649959040000|2022-04-14 17:57:20|1781.42|1763.62|1781.4|1763.6|1782.44|1764.64|1781.4|1763.6|24
1649959050000|2022-04-14 17:57:30|1781.45|1763.65|1781.45|1763.65|1781.45|1763.65|1781.43|1763.63|3
1649959060000|2022-04-14 17:57:40|1781.63|1763.83|1781.71|1763.91|1781.71|1763.91|1781.43|1763.63|12
1649959070000|2022-04-14 17:57:50|1781.45|1763.65|1781.26|1763.46|1781.71|1763.91|1781.26|1763.46|11
1649959080000|2022-04-14 17:58:00|1781.23|1763.43|1781.45|1763.65|1782.24|1764.44|1781.07|1763.27|21
1649959090000|2022-04-14 17:58:10|1781.4|1763.6|1782.37|1764.57|1782.37|1764.57|1781.4|1763.6|17
1649959100000|2022-04-14 17:58:20|1782.33|1764.53|1782.4|1764.6|1782.4|1764.6|1782.33|1764.53|7
1649959110000|2022-04-14 17:58:30|1782.42|1764.62|1783.4|1765.6|1783.4|1765.6|1782.42|1764.62|10
1649959120000|2022-04-14 17:58:40|1783.45|1765.65|1783.35|1765.55|1783.45|1765.65|1782.35|1764.55|13
1649959130000|2022-04-14 17:58:50|1783.25|1765.45|1783.37|1765.57|1783.37|1765.57|1783.25|1765.45|3
1649959140000|2022-04-14 17:59:00|1782.9|1765.1|1782.45|1764.65|1782.9|1765.1|1782.42|1764.62|11
1649959150000|2022-04-14 17:59:10|1782.35|1764.55|1783.22|1765.42|1783.22|1765.42|1782.1|1764.3|16
1649959160000|2022-04-14 17:59:20|1783.2|1765.4|1783.53|1765.73|1783.78|1765.98|1783.2|1765.4|26
1649959170000|2022-04-14 17:59:30|1783.5|1765.7|1782.55|1764.75|1783.73|1765.93|1782.55|1764.75|9
1649959180000|2022-04-14 17:59:40|1782.51|1764.71|1783.55|1765.75|1783.65|1765.85|1782.45|1764.65|20
1649959190000|2022-04-14 17:59:50|1783.38|1765.58|1784.47|1766.67|1784.47|1766.67|1783.28|1765.48|23
1649959200000|2022-04-14 18:00:00|1784.4|1766.6|1782.62|1764.82|1784.4|1766.6|1782.62|1764.82|23
1649959210000|2022-04-14 18:00:10|1782.86|1765.06|1783.68|1765.88|1783.7|1765.9|1782.8|1765|23
1649959220000|2022-04-14 18:00:20|1783.85|1766.05|1785.4|1767.6|1785.59|1767.79|1783.85|1766.05|22
1649959230000|2022-04-14 18:00:30|1785.9|1768.1|1786.09|1768.29|1786.15|1768.35|1785.38|1767.58|16
1649959240000|2022-04-14 18:00:40|1786.05|1768.25|1785.4|1767.6|1786.05|1768.25|1785.4|1767.6|7
1649959260000|2022-04-14 18:01:00|1785.37|1767.57|1783.4|1765.6|1785.37|1767.57|1783.38|1765.58|21
1649959270000|2022-04-14 18:01:10|1783.41|1765.61|1784.36|1766.56|1784.38|1766.58|1783.41|1765.61|25
1649959280000|2022-04-14 18:01:20|1784.37|1766.57|1784.4|1766.6|1784.4|1766.6|1784.31|1766.51|7
1649959290000|2022-04-14 18:01:30|1784.36|1766.56|1784.4|1766.6|1784.4|1766.6|1784.34|1766.54|6
1649959300000|2022-04-14 18:01:40|1784.33|1766.53|1784.35|1766.55|1784.42|1766.62|1784.33|1766.53|7
1649959310000|2022-04-14 18:01:50|1784.4|1766.6|1784.4|1766.6|1784.4|1766.6|1784.38|1766.58|5
1649959320000|2022-04-14 18:02:00|1784.37|1766.57|1784.39|1766.59|1784.43|1766.63|1784.3|1766.5|6
1649959330000|2022-04-14 18:02:10|1784.4|1766.6|1784.55|1766.75|1784.55|1766.75|1784.39|1766.59|8
1649959340000|2022-04-14 18:02:20|1784.6|1766.8|1784.53|1766.73|1784.6|1766.8|1784.42|1766.62|8
1649959350000|2022-04-14 18:02:30|1784.68|1766.88|1784.32|1766.52|1784.68|1766.88|1784.29|1766.49|13
1649959360000|2022-04-14 18:02:40|1784.35|1766.55|1784.39|1766.59|1785.35|1767.55|1784.22|1766.42|25
1649959370000|2022-04-14 18:02:50|1784.4|1766.6|1783.75|1765.95|1784.4|1766.6|1783.57|1765.77|12
1649959380000|2022-04-14 18:03:00|1783.8|1766|1783.71|1765.91|1783.96|1766.16|1783.67|1765.87|15
1649959390000|2022-04-14 18:03:10|1783.74|1765.94|1785.42|1767.62|1785.42|1767.62|1783.6|1765.8|21
1649959400000|2022-04-14 18:03:20|1785.4|1767.6|1785.52|1767.72|1785.53|1767.73|1785.3|1767.5|15
1649959410000|2022-04-14 18:03:30|1785.51|1767.71|1786.4|1768.6|1786.4|1768.6|1785.39|1767.59|11
1649959420000|2022-04-14 18:03:40|1786.32|1768.52|1785.6|1767.8|1786.4|1768.6|1785.41|1767.61|9
1649959430000|2022-04-14 18:03:50|1785.49|1767.69|1785.55|1767.75|1785.59|1767.79|1785.49|1767.69|4
1649959440000|2022-04-14 18:04:00|1785.56|1767.76|1785.61|1767.81|1785.75|1767.95|1785.54|1767.74|11
1649959450000|2022-04-14 18:04:10|1785.59|1767.79|1786.4|1768.6|1786.46|1768.66|1785.59|1767.79|7
1649959460000|2022-04-14 18:04:20|1786.33|1768.53|1786.18|1768.38|1786.33|1768.53|1785.4|1767.6|10
1649959470000|2022-04-14 18:04:30|1786.19|1768.39|1785.9|1768.1|1786.42|1768.62|1785.9|1768.1|10
1649959480000|2022-04-14 18:04:40|1785.68|1767.88|1786.39|1768.59|1787.25|1769.45|1785.68|1767.88|14
1649959490000|2022-04-14 18:04:50|1786.35|1768.55|1786.1|1768.3|1786.39|1768.59|1785.26|1767.46|20
1649959500000|2022-04-14 18:05:00|1785.97|1768.17|1785.88|1768.08|1786.4|1768.6|1785.88|1768.08|8
1649959510000|2022-04-14 18:05:10|1785.68|1767.88|1784.86|1767.06|1785.7|1767.9|1784.86|1767.06|7
1649959520000|2022-04-14 18:05:20|1784.88|1767.08|1784.55|1766.75|1784.89|1767.09|1784.55|1766.75|4
1649959530000|2022-04-14 18:05:30|1784.6|1766.8|1785.94|1768.14|1785.94|1768.14|1784.6|1766.8|15
1649959540000|2022-04-14 18:05:40|1785.93|1768.13|1786.39|1768.59|1787|1769.2|1785.93|1768.13|25
1649959550000|2022-04-14 18:05:50|1786.4|1768.6|1786.36|1768.56|1786.4|1768.6|1786.14|1768.34|7
1649959560000|2022-04-14 18:06:00|1786.26|1768.46|1786.34|1768.54|1786.37|1768.57|1786.15|1768.35|12
1649959570000|2022-04-14 18:06:10|1786.11|1768.31|1785.99|1768.19|1786.11|1768.31|1785.89|1768.09|4
1649959580000|2022-04-14 18:06:20|1786.34|1768.54|1785.7|1767.9|1786.35|1768.55|1785.48|1767.68|29
1649959590000|2022-04-14 18:06:30|1785.68|1767.88|1785.6|1767.8|1785.76|1767.96|1785.4|1767.6|22
1649959600000|2022-04-14 18:06:40|1785.59|1767.79|1786.34|1768.54|1786.34|1768.54|1785.55|1767.75|19
1649959610000|2022-04-14 18:06:50|1786.35|1768.55|1786.51|1768.71|1786.55|1768.75|1786.35|1768.55|12
1649959620000|2022-04-14 18:07:00|1786.34|1768.54|1786.49|1768.69|1786.7|1768.9|1786.22|1768.42|13
1649959630000|2022-04-14 18:07:10|1786.51|1768.71|1786.51|1768.71|1786.56|1768.76|1786.28|1768.48|11
1649959640000|2022-04-14 18:07:20|1786.5|1768.7|1786.5|1768.7|1786.51|1768.71|1786.46|1768.66|5
1649959650000|2022-04-14 18:07:30|1786.51|1768.71|1785.3|1767.5|1786.8|1769|1785.3|1767.5|15
1649959660000|2022-04-14 18:07:40|1785.32|1767.52|1785.33|1767.53|1785.39|1767.59|1785.17|1767.37|10
1649959670000|2022-04-14 18:07:50|1785.29|1767.49|1784.31|1766.51|1785.29|1767.49|1784.16|1766.36|9
1649959680000|2022-04-14 18:08:00|1783.91|1766.11|1784.5|1766.7|1784.56|1766.76|1783.87|1766.07|12
1649959690000|2022-04-14 18:08:10|1784.42|1766.62|1785.41|1767.61|1785.42|1767.62|1784.41|1766.61|18
1649959700000|2022-04-14 18:08:20|1785.4|1767.6|1785.53|1767.73|1786.13|1768.33|1785.31|1767.51|24
1649959710000|2022-04-14 18:08:30|1785.48|1767.68|1786.24|1768.44|1786.84|1769.04|1785.48|1767.68|23
1649959720000|2022-04-14 18:08:40|1786.29|1768.49|1785.4|1767.6|1786.29|1768.49|1785.4|1767.6|6
1649959730000|2022-04-14 18:08:50|1785.38|1767.58|1784.35|1766.55|1785.4|1767.6|1784.35|1766.55|7
1649959740000|2022-04-14 18:09:00|1784.2|1766.4|1783.12|1765.32|1784.2|1766.4|1783.11|1765.31|18
1649959750000|2022-04-14 18:09:10|1782.65|1764.85|1783.52|1765.72|1783.52|1765.72|1782.55|1764.75|20
1649959760000|2022-04-14 18:09:20|1783.54|1765.74|1783.42|1765.62|1783.7|1765.9|1783.42|1765.62|18
1649959770000|2022-04-14 18:09:30|1783.17|1765.37|1782.76|1764.96|1783.17|1765.37|1782.52|1764.72|14
1649959780000|2022-04-14 18:09:40|1782.75|1764.95|1783.18|1765.38|1783.18|1765.38|1782.5|1764.7|16
1649959790000|2022-04-14 18:09:50|1783.16|1765.36|1783.33|1765.53|1783.4|1765.6|1783.16|1765.36|13
1649959800000|2022-04-14 18:10:00|1783.24|1765.44|1782.53|1764.73|1783.24|1765.44|1782.37|1764.57|21
1649959810000|2022-04-14 18:10:10|1782.45|1764.65|1782.54|1764.74|1782.6|1764.8|1781.81|1764.01|25
1649959820000|2022-04-14 18:10:20|1782.47|1764.67|1782.59|1764.79|1783.25|1765.45|1782.47|1764.67|24
1649959830000|2022-04-14 18:10:30|1782.5|1764.7|1782.69|1764.89|1782.99|1765.19|1782.5|1764.7|13
1649959840000|2022-04-14 18:10:40|1782.64|1764.84|1782.81|1765.01|1782.86|1765.06|1782.57|1764.77|17
1649959850000|2022-04-14 18:10:50|1782.79|1764.99|1782.71|1764.91|1782.89|1765.09|1782.65|1764.85|12
1649959860000|2022-04-14 18:11:00|1782.72|1764.92|1783.67|1765.87|1783.67|1765.87|1782.65|1764.85|22
1649959870000|2022-04-14 18:11:10|1783.64|1765.84|1783.56|1765.76|1783.65|1765.85|1783.56|1765.76|7
1649959880000|2022-04-14 18:11:20|1783.72|1765.92|1783.6|1765.8|1784.38|1766.58|1783.55|1765.75|21
1649959890000|2022-04-14 18:11:30|1783.48|1765.68|1783.74|1765.94|1784.4|1766.6|1783.17|1765.37|22
1649959900000|2022-04-14 18:11:40|1783.96|1766.16|1784.45|1766.65|1785.34|1767.54|1783.96|1766.16|20
1649959910000|2022-04-14 18:11:50|1784.46|1766.66|1784.46|1766.66|1784.6|1766.8|1784.45|1766.65|11
1649959920000|2022-04-14 18:12:00|1784.41|1766.61|1785.54|1767.74|1785.54|1767.74|1784.31|1766.51|19
1649959930000|2022-04-14 18:12:10|1785.5|1767.7|1786.14|1768.34|1786.18|1768.38|1785.38|1767.58|19
1649959940000|2022-04-14 18:12:20|1786.28|1768.48|1785.4|1767.6|1786.39|1768.59|1785.4|1767.6|9
1649959950000|2022-04-14 18:12:30|1785.32|1767.52|1785.35|1767.55|1785.35|1767.55|1785.26|1767.46|8
1649959960000|2022-04-14 18:12:40|1785.33|1767.53|1784.5|1766.7|1785.33|1767.53|1784.5|1766.7|6
1649959970000|2022-04-14 18:12:50|1784.45|1766.65|1783.84|1766.04|1784.45|1766.65|1783.6|1765.8|11
1649959980000|2022-04-14 18:13:00|1783.9|1766.1|1783.6|1765.8|1783.9|1766.1|1783.5|1765.7|5
1649959990000|2022-04-14 18:13:10|1783.61|1765.81|1784.6|1766.8|1784.64|1766.84|1783.61|1765.81|12
1649960000000|2022-04-14 18:13:20|1784.52|1766.72|1784.45|1766.65|1784.52|1766.72|1784.45|1766.65|15
1649960010000|2022-04-14 18:13:30|1784.35|1766.55|1783.55|1765.75|1784.35|1766.55|1783.55|1765.75|8
1649960020000|2022-04-14 18:13:40|1783.45|1765.65|1783.45|1765.65|1783.45|1765.65|1783.45|1765.65|1
1649960040000|2022-04-14 18:14:00|1783.5|1765.7|1783|1765.2|1783.5|1765.7|1782.75|1764.95|17
1649960050000|2022-04-14 18:14:10|1782.95|1765.15|1781.62|1763.82|1782.95|1765.15|1781.62|1763.82|26
1649960060000|2022-04-14 18:14:20|1781.57|1763.77|1781.53|1763.73|1781.57|1763.77|1781.53|1763.73|2
1649960070000|2022-04-14 18:14:30|1781.52|1763.72|1781.48|1763.68|1781.58|1763.78|1781.1|1763.3|21
1649960080000|2022-04-14 18:14:40|1781.5|1763.7|1782.22|1764.42|1782.22|1764.42|1781.39|1763.59|19
1649960090000|2022-04-14 18:14:50|1782.33|1764.53|1782.36|1764.56|1782.37|1764.57|1782.33|1764.53|8
1649960100000|2022-04-14 18:15:00|1782.35|1764.55|1783.08|1765.28|1783.38|1765.58|1782.35|1764.55|17
1649960110000|2022-04-14 18:15:10|1783.06|1765.26|1782.56|1764.76|1783.45|1765.65|1782.56|1764.76|17
1649960120000|2022-04-14 18:15:20|1782.49|1764.69|1783.45|1765.65|1784.12|1766.32|1782.42|1764.62|28
1649960130000|2022-04-14 18:15:30|1783.47|1765.67|1784.4|1766.6|1784.4|1766.6|1783.47|1765.67|11
1649960140000|2022-04-14 18:15:40|1784.22|1766.42|1783.6|1765.8|1784.22|1766.42|1783.49|1765.69|6
1649960150000|2022-04-14 18:15:50|1783.4|1765.6|1783.7|1765.9|1783.7|1765.9|1783.4|1765.6|3
1649960160000|2022-04-14 18:16:00|1783.55|1765.75|1783.1|1765.3|1783.67|1765.87|1783.1|1765.3|11
1649960170000|2022-04-14 18:16:10|1782.43|1764.63|1783.6|1765.8|1783.71|1765.91|1782.43|1764.63|30
1649960180000|2022-04-14 18:16:20|1783.61|1765.81|1784.33|1766.53|1784.37|1766.57|1783.58|1765.78|17
1649960190000|2022-04-14 18:16:30|1784.34|1766.54|1783.6|1765.8|1784.36|1766.56|1783.6|1765.8|10
1649960200000|2022-04-14 18:16:40|1783.67|1765.87|1783.6|1765.8|1783.67|1765.87|1783.41|1765.61|9
1649960210000|2022-04-14 18:16:50|1783.49|1765.69|1783.4|1765.6|1783.6|1765.8|1782.74|1764.94|10
1649960220000|2022-04-14 18:17:00|1783.31|1765.51|1783.05|1765.25|1783.4|1765.6|1782.9|1765.1|7
1649960230000|2022-04-14 18:17:10|1782.77|1764.97|1783.3|1765.5|1783.35|1765.55|1782.77|1764.97|16
1649960240000|2022-04-14 18:17:20|1783.34|1765.54|1783.39|1765.59|1783.4|1765.6|1783.32|1765.52|4
1649960250000|2022-04-14 18:17:30|1783.4|1765.6|1783.4|1765.6|1783.4|1765.6|1783.4|1765.6|1
1649960260000|2022-04-14 18:17:40|1783.33|1765.53|1783.4|1765.6|1783.4|1765.6|1783.3|1765.5|5
1649960270000|2022-04-14 18:17:50|1783.31|1765.51|1782.9|1765.1|1783.4|1765.6|1782.9|1765.1|16
1649960280000|2022-04-14 18:18:00|1783.08|1765.28|1782.4|1764.6|1783.35|1765.55|1781.97|1764.17|23
1649960290000|2022-04-14 18:18:10|1782.48|1764.68|1783.4|1765.6|1783.4|1765.6|1782.48|1764.68|20
1649960300000|2022-04-14 18:18:20|1783.31|1765.51|1782.63|1764.83|1783.4|1765.6|1782.5|1764.7|11
1649960310000|2022-04-14 18:18:30|1782.5|1764.7|1782.73|1764.93|1783.19|1765.39|1782.5|1764.7|7
1649960320000|2022-04-14 18:18:40|1782.8|1765|1782.55|1764.75|1782.8|1765|1782.52|1764.72|10
1649960330000|2022-04-14 18:18:50|1782.4|1764.6|1782.4|1764.6|1782.4|1764.6|1782.35|1764.55|3
1649960340000|2022-04-14 18:19:00|1782.37|1764.57|1782|1764.2|1782.53|1764.73|1781.65|1763.85|17
1649960350000|2022-04-14 18:19:10|1781.9|1764.1|1781.9|1764.1|1781.9|1764.1|1781.9|1764.1|1
1649960360000|2022-04-14 18:19:20|1781.38|1763.58|1781|1763.2|1781.38|1763.58|1781|1763.2|4
1649960370000|2022-04-14 18:19:30|1780.8|1763|1779.66|1761.86|1780.8|1763|1779.65|1761.85|17
1649960380000|2022-04-14 18:19:40|1779.65|1761.85|1779.6|1761.8|1780.3|1762.5|1779.59|1761.79|13
1649960390000|2022-04-14 18:19:50|1779.57|1761.77|1779.45|1761.65|1779.6|1761.8|1779.45|1761.65|6
1649960400000|2022-04-14 18:20:00|1779.43|1761.63|1778.98|1761.18|1779.43|1761.63|1778.77|1760.97|18
1649960410000|2022-04-14 18:20:10|1779.15|1761.35|1777.32|1759.52|1779.15|1761.35|1777.25|1759.45|27
1649960420000|2022-04-14 18:20:20|1777.29|1759.49|1776.5|1758.7|1777.29|1759.49|1776.5|1758.7|7
1649960430000|2022-04-14 18:20:30|1776.9|1759.1|1776.45|1758.65|1776.9|1759.1|1776.45|1758.65|11
1649960440000|2022-04-14 18:20:40|1776.42|1758.62|1776.1|1758.3|1776.42|1758.62|1776.1|1758.3|11
1649960450000|2022-04-14 18:20:50|1776.13|1758.33|1776.35|1758.55|1776.35|1758.55|1775.71|1757.91|8
1649960460000|2022-04-14 18:21:00|1776.33|1758.53|1775.56|1757.76|1776.33|1758.53|1775.56|1757.76|15
1649960470000|2022-04-14 18:21:10|1775.61|1757.81|1775.5|1757.7|1775.61|1757.81|1775.5|1757.7|10
1649960480000|2022-04-14 18:21:20|1775.45|1757.65|1775.5|1757.7|1775.5|1757.7|1775.45|1757.65|2
1649960490000|2022-04-14 18:21:30|1775.65|1757.85|1775.7|1757.9|1775.7|1757.9|1775.65|1757.85|2
1649960500000|2022-04-14 18:21:40|1775.64|1757.84|1775.7|1757.9|1775.7|1757.9|1775.64|1757.84|4
1649960510000|2022-04-14 18:21:50|1775.71|1757.91|1776.21|1758.41|1776.35|1758.55|1775.7|1757.9|12
1649960520000|2022-04-14 18:22:00|1775.91|1758.11|1776.55|1758.75|1777.4|1759.6|1775.91|1758.11|8
1649960530000|2022-04-14 18:22:10|1776.5|1758.7|1778.04|1760.24|1778.07|1760.27|1776.5|1758.7|20
1649960540000|2022-04-14 18:22:20|1777.99|1760.19|1777.53|1759.73|1777.99|1760.19|1777.53|1759.73|9
1649960550000|2022-04-14 18:22:30|1777.58|1759.78|1776.6|1758.8|1777.66|1759.86|1776.6|1758.8|12
1649960570000|2022-04-14 18:22:50|1776.28|1758.48|1776.28|1758.48|1776.3|1758.5|1776.25|1758.45|7
1649960580000|2022-04-14 18:23:00|1776.3|1758.5|1777.03|1759.23|1777.03|1759.23|1776.27|1758.47|14
1649960590000|2022-04-14 18:23:10|1777.01|1759.21|1777.38|1759.58|1777.38|1759.58|1777.01|1759.21|14
1649960600000|2022-04-14 18:23:20|1777.4|1759.6|1777.38|1759.58|1777.4|1759.6|1777.32|1759.52|7
1649960610000|2022-04-14 18:23:30|1777.4|1759.6|1777.33|1759.53|1777.4|1759.6|1777.2|1759.4|9
1649960620000|2022-04-14 18:23:40|1777.34|1759.54|1776.7|1758.9|1777.35|1759.55|1776.52|1758.72|20
1649960630000|2022-04-14 18:23:50|1776.6|1758.8|1777.36|1759.56|1777.36|1759.56|1776.37|1758.57|26
1649960640000|2022-04-14 18:24:00|1777.33|1759.53|1777.46|1759.66|1777.51|1759.71|1777.04|1759.24|10
1649960650000|2022-04-14 18:24:10|1777.39|1759.59|1776.5|1758.7|1777.4|1759.6|1776.5|1758.7|6
1649960660000|2022-04-14 18:24:20|1776.43|1758.63|1776.26|1758.46|1776.43|1758.63|1776.24|1758.44|6
1649960670000|2022-04-14 18:24:30|1776.24|1758.44|1775.6|1757.8|1776.26|1758.46|1775.5|1757.7|13
1649960680000|2022-04-14 18:24:40|1775.61|1757.81|1775.6|1757.8|1775.61|1757.81|1775.6|1757.8|2
1649960690000|2022-04-14 18:24:50|1775.7|1757.9|1776.24|1758.44|1776.24|1758.44|1775.6|1757.8|11
1649960700000|2022-04-14 18:25:00|1776.28|1758.48|1775.56|1757.76|1776.35|1758.55|1775.56|1757.76|6
1649960710000|2022-04-14 18:25:10|1775.51|1757.71|1775.76|1757.96|1776.15|1758.35|1775.51|1757.71|11
1649960720000|2022-04-14 18:25:20|1775.66|1757.86|1775.85|1758.05|1775.89|1758.09|1775.65|1757.85|13
1649960730000|2022-04-14 18:25:30|1775.65|1757.85|1775.65|1757.85|1775.85|1758.05|1775.61|1757.81|18
1649960740000|2022-04-14 18:25:40|1775.5|1757.7|1775.55|1757.75|1775.66|1757.86|1775.16|1757.36|12
1649960750000|2022-04-14 18:25:50|1775.63|1757.83|1776.6|1758.8|1776.65|1758.85|1775.56|1757.76|14
1649960760000|2022-04-14 18:26:00|1776.85|1759.05|1776.65|1758.85|1776.85|1759.05|1776.65|1758.85|2
1649960780000|2022-04-14 18:26:20|1776.69|1758.89|1777.37|1759.57|1777.51|1759.71|1776.69|1758.89|15
1649960790000|2022-04-14 18:26:30|1777.07|1759.27|1777.42|1759.62|1778.27|1760.47|1776.5|1758.7|22
1649960800000|2022-04-14 18:26:40|1777.38|1759.58|1777.4|1759.6|1777.4|1759.6|1777.33|1759.53|4
1649960810000|2022-04-14 18:26:50|1777.3|1759.5|1776.7|1758.9|1777.4|1759.6|1776.7|1758.9|8
1649960820000|2022-04-14 18:27:00|1776.6|1758.8|1776.5|1758.7|1776.63|1758.83|1776.45|1758.65|6
1649960830000|2022-04-14 18:27:10|1776.44|1758.64|1776.5|1758.7|1776.5|1758.7|1776.44|1758.64|4
1649960840000|2022-04-14 18:27:20|1776.32|1758.52|1775.9|1758.1|1776.4|1758.6|1775.9|1758.1|8
1649960850000|2022-04-14 18:27:30|1775.81|1758.01|1776.82|1759.02|1776.92|1759.12|1775.64|1757.84|23
1649960860000|2022-04-14 18:27:40|1776.92|1759.12|1775.95|1758.15|1776.92|1759.12|1775.66|1757.86|18
1649960870000|2022-04-14 18:27:50|1776.37|1758.57|1777.45|1759.65|1777.45|1759.65|1776.22|1758.42|10
1649960880000|2022-04-14 18:28:00|1777.4|1759.6|1778.12|1760.32|1778.12|1760.32|1777.4|1759.6|16
1649960890000|2022-04-14 18:28:10|1778.1|1760.3|1779.02|1761.22|1779.02|1761.22|1778.05|1760.25|14
1649960900000|2022-04-14 18:28:20|1778.95|1761.15|1779.4|1761.6|1779.4|1761.6|1778.87|1761.07|10
1649960910000|2022-04-14 18:28:30|1779.35|1761.55|1779.35|1761.55|1779.35|1761.55|1779.35|1761.55|1
1649960920000|2022-04-14 18:28:40|1779.42|1761.62|1779.55|1761.75|1779.55|1761.75|1779.36|1761.56|9
1649960930000|2022-04-14 18:28:50|1779.49|1761.69|1779.4|1761.6|1779.49|1761.69|1779.4|1761.6|2
1649960940000|2022-04-14 18:29:00|1779.42|1761.62|1779.4|1761.6|1779.42|1761.62|1778.47|1760.67|14
1649960950000|2022-04-14 18:29:10|1779.45|1761.65|1779.85|1762.05|1779.85|1762.05|1779.22|1761.42|12
1649960960000|2022-04-14 18:29:20|1780.03|1762.23|1779.55|1761.75|1780.39|1762.59|1779.47|1761.67|8
1649960970000|2022-04-14 18:29:30|1779.5|1761.7|1779.37|1761.57|1779.5|1761.7|1779.23|1761.43|7
1649960980000|2022-04-14 18:29:40|1779.23|1761.43|1779.38|1761.58|1779.38|1761.58|1779.23|1761.43|5
1649960990000|2022-04-14 18:29:50|1779.37|1761.57|1778.4|1760.6|1779.38|1761.58|1778.38|1760.58|8
1649961000000|2022-04-14 18:30:00|1778.38|1760.58|1778|1760.2|1778.38|1760.58|1778|1760.2|8
1649961010000|2022-04-14 18:30:10|1777.56|1759.76|1778.46|1760.66|1778.46|1760.66|1777.54|1759.74|14
1649961020000|2022-04-14 18:30:20|1778.44|1760.64|1779.33|1761.53|1779.33|1761.53|1778.4|1760.6|25
1649961030000|2022-04-14 18:30:30|1779.29|1761.49|1779.4|1761.6|1779.47|1761.67|1779.25|1761.45|10
1649961040000|2022-04-14 18:30:40|1779.34|1761.54|1779.55|1761.75|1779.55|1761.75|1779.34|1761.54|12
1649961050000|2022-04-14 18:30:50|1779.46|1761.66|1779.55|1761.75|1779.57|1761.77|1779.46|1761.66|10
1649961060000|2022-04-14 18:31:00|1779.54|1761.74|1778.81|1761.01|1779.54|1761.74|1778.56|1760.76|13
1649961070000|2022-04-14 18:31:10|1778.6|1760.8|1778.49|1760.69|1778.6|1760.8|1778.49|1760.69|6
1649961080000|2022-04-14 18:31:20|1778.47|1760.67|1777.62|1759.82|1778.47|1760.67|1777.62|1759.82|12
1649961090000|2022-04-14 18:31:30|1777.45|1759.65|1777.5|1759.7|1777.5|1759.7|1777.38|1759.58|7
1649961100000|2022-04-14 18:31:40|1777.55|1759.75|1777.5|1759.7|1777.55|1759.75|1777.5|1759.7|9
1649961110000|2022-04-14 18:31:50|1777.51|1759.71|1778.3|1760.5|1778.3|1760.5|1777.5|1759.7|12
1649961120000|2022-04-14 18:32:00|1778.26|1760.46|1778.4|1760.6|1778.4|1760.6|1778.26|1760.46|5
1649961130000|2022-04-14 18:32:10|1778.5|1760.7|1778.4|1760.6|1779.15|1761.35|1778.4|1760.6|6
1649961140000|2022-04-14 18:32:20|1778.47|1760.67|1778.29|1760.49|1778.55|1760.75|1778.28|1760.48|8
1649961150000|2022-04-14 18:32:30|1777.54|1759.74|1777.78|1759.98|1777.81|1760.01|1777.54|1759.74|6
1649961160000|2022-04-14 18:32:40|1777.71|1759.91|1776.74|1758.94|1777.74|1759.94|1776.74|1758.94|16
1649961170000|2022-04-14 18:32:50|1776.46|1758.66|1775.03|1757.23|1776.46|1758.66|1775.03|1757.23|29
1649961180000|2022-04-14 18:33:00|1775.07|1757.27|1774.48|1756.68|1775.07|1757.27|1774.21|1756.41|17
1649961190000|2022-04-14 18:33:10|1774.77|1756.97|1775.04|1757.24|1775.2|1757.4|1774.77|1756.97|13
1649961200000|2022-04-14 18:33:20|1775.02|1757.22|1774.9|1757.1|1775.02|1757.22|1774.9|1757.1|2
1649961210000|2022-04-14 18:33:30|1775.08|1757.28|1775.51|1757.71|1775.56|1757.76|1774.66|1756.86|17
1649961220000|2022-04-14 18:33:40|1775.48|1757.68|1775.24|1757.44|1775.54|1757.74|1775.22|1757.42|16
1649961230000|2022-04-14 18:33:50|1775.43|1757.63|1774.98|1757.18|1775.43|1757.63|1774.98|1757.18|11
1649961240000|2022-04-14 18:34:00|1774.94|1757.14|1774.99|1757.19|1774.99|1757.19|1774.67|1756.87|11
1649961250000|2022-04-14 18:34:10|1774.91|1757.11|1775.37|1757.57|1775.46|1757.66|1774.69|1756.89|17
1649961260000|2022-04-14 18:34:20|1775.31|1757.51|1775.33|1757.53|1775.33|1757.53|1775.31|1757.51|3
1649961270000|2022-04-14 18:34:30|1775.35|1757.55|1775.51|1757.71|1775.55|1757.75|1775.35|1757.55|8
1649961280000|2022-04-14 18:34:40|1775.53|1757.73|1775.4|1757.6|1775.53|1757.73|1775.4|1757.6|4
1649961290000|2022-04-14 18:34:50|1775.24|1757.44|1775.2|1757.4|1775.24|1757.44|1775.04|1757.24|5
1649961300000|2022-04-14 18:35:00|1774.65|1756.85|1774.7|1756.9|1774.71|1756.91|1774.65|1756.85|6
1649961310000|2022-04-14 18:35:10|1774.71|1756.91|1774.7|1756.9|1774.71|1756.91|1774.7|1756.9|2
1649961320000|2022-04-14 18:35:20|1774.74|1756.94|1774.7|1756.9|1774.74|1756.94|1774.7|1756.9|2
1649961330000|2022-04-14 18:35:30|1774.71|1756.91|1774.7|1756.9|1774.81|1757.01|1774.7|1756.9|6
1649961340000|2022-04-14 18:35:40|1774.74|1756.94|1774.55|1756.75|1774.74|1756.94|1774.55|1756.75|3
1649961350000|2022-04-14 18:35:50|1774.47|1756.67|1774.15|1756.35|1774.47|1756.67|1773.95|1756.15|6
1649961360000|2022-04-14 18:36:00|1773.69|1755.89|1773.87|1756.07|1773.92|1756.12|1773.69|1755.89|7
1649961370000|2022-04-14 18:36:10|1773.88|1756.08|1773.85|1756.05|1773.9|1756.1|1773.84|1756.04|5
1649961380000|2022-04-14 18:36:20|1773.78|1755.98|1774.56|1756.76|1774.56|1756.76|1773.78|1755.98|9
1649961400000|2022-04-14 18:36:40|1774.64|1756.84|1774.55|1756.75|1774.64|1756.84|1774.55|1756.75|2
1649961410000|2022-04-14 18:36:50|1774.56|1756.76|1774.55|1756.75|1774.56|1756.76|1774.55|1756.75|2
1649961420000|2022-04-14 18:37:00|1774.54|1756.74|1774.6|1756.8|1774.61|1756.81|1774.54|1756.74|7
1649961430000|2022-04-14 18:37:10|1774.64|1756.84|1774.55|1756.75|1774.64|1756.84|1774.55|1756.75|6
1649961440000|2022-04-14 18:37:20|1774.6|1756.8|1775.35|1757.55|1775.35|1757.55|1774.6|1756.8|10
1649961450000|2022-04-14 18:37:30|1775.4|1757.6|1775.37|1757.57|1775.4|1757.6|1775.37|1757.57|2
1649961460000|2022-04-14 18:37:40|1775.12|1757.32|1775.35|1757.55|1775.35|1757.55|1775.12|1757.32|2
1649961470000|2022-04-14 18:37:50|1775.25|1757.45|1775|1757.2|1775.35|1757.55|1775|1757.2|6
1649961480000|2022-04-14 18:38:00|1774.7|1756.9|1774.55|1756.75|1774.7|1756.9|1774.55|1756.75|2
1649961490000|2022-04-14 18:38:10|1774.51|1756.71|1774.5|1756.7|1774.51|1756.71|1774.5|1756.7|2
1649961500000|2022-04-14 18:38:20|1774.45|1756.65|1774.45|1756.65|1774.45|1756.65|1774.45|1756.65|1
1649961510000|2022-04-14 18:38:30|1774.37|1756.57|1773.9|1756.1|1774.37|1756.57|1773.88|1756.08|6
1649961520000|2022-04-14 18:38:40|1773.92|1756.12|1773.93|1756.13|1773.93|1756.13|1773.92|1756.12|2
1649961530000|2022-04-14 18:38:50|1773.88|1756.08|1774.42|1756.62|1774.43|1756.63|1773.88|1756.08|10
1649961540000|2022-04-14 18:39:00|1774.43|1756.63|1774.42|1756.62|1774.43|1756.63|1774.42|1756.62|2
1649961550000|2022-04-14 18:39:10|1774.43|1756.63|1774.45|1756.65|1774.45|1756.65|1774.42|1756.62|5
1649961560000|2022-04-14 18:39:20|1774.46|1756.66|1774.5|1756.7|1774.56|1756.76|1774.46|1756.66|5
1649961570000|2022-04-14 18:39:30|1774.43|1756.63|1773.8|1756|1774.43|1756.63|1773.8|1756|10
1649961580000|2022-04-14 18:39:40|1773.74|1755.94|1773.71|1755.91|1773.74|1755.94|1773.71|1755.91|4
1649961600000|2022-04-14 18:40:00|1773.73|1755.93|1774.44|1756.64|1774.44|1756.64|1773.69|1755.89|8
1649961610000|2022-04-14 18:40:10|1774.4|1756.6|1774.5|1756.7|1774.74|1756.94|1774.4|1756.6|6
1649961620000|2022-04-14 18:40:20|1774.59|1756.79|1775.34|1757.54|1775.34|1757.54|1774.59|1756.79|8
1649961630000|2022-04-14 18:40:30|1775.4|1757.6|1775.4|1757.6|1775.4|1757.6|1775.4|1757.6|1
1649961640000|2022-04-14 18:40:40|1775.32|1757.52|1775.4|1757.6|1775.4|1757.6|1775.32|1757.52|3
1649961650000|2022-04-14 18:40:50|1775.5|1757.7|1775.5|1757.7|1775.5|1757.7|1775.38|1757.58|7
1649961670000|2022-04-14 18:41:10|1775.36|1757.56|1775.45|1757.65|1775.45|1757.65|1775.36|1757.56|2
1649961680000|2022-04-14 18:41:20|1775.4|1757.6|1775.4|1757.6|1775.4|1757.6|1775.4|1757.6|1
1649961690000|2022-04-14 18:41:30|1774.86|1757.06|1774.71|1756.91|1774.86|1757.06|1774.65|1756.85|6
1649961700000|2022-04-14 18:41:40|1774.87|1757.07|1775.3|1757.5|1775.3|1757.5|1774.87|1757.07|3
1649961710000|2022-04-14 18:41:50|1775.26|1757.46|1775.28|1757.48|1775.4|1757.6|1775.24|1757.44|6
1649961720000|2022-04-14 18:42:00|1775.24|1757.44|1774.7|1756.9|1775.24|1757.44|1774.68|1756.88|8
1649961730000|2022-04-14 18:42:10|1774.68|1756.88|1775.24|1757.44|1775.24|1757.44|1774.68|1756.88|17
1649961750000|2022-04-14 18:42:30|1775.3|1757.5|1775.45|1757.65|1775.45|1757.65|1775.3|1757.5|3
1649961760000|2022-04-14 18:42:40|1775.42|1757.62|1775.45|1757.65|1775.45|1757.65|1775.42|1757.62|2
1649961770000|2022-04-14 18:42:50|1775.3|1757.5|1775.45|1757.65|1775.45|1757.65|1775.3|1757.5|2
1649961780000|2022-04-14 18:43:00|1775.41|1757.61|1775.45|1757.65|1775.5|1757.7|1775.35|1757.55|6
1649961790000|2022-04-14 18:43:10|1775.76|1757.96|1775.6|1757.8|1775.76|1757.96|1775.6|1757.8|5
1649961800000|2022-04-14 18:43:20|1775.55|1757.75|1775.6|1757.8|1775.6|1757.8|1775.51|1757.71|3
1649961810000|2022-04-14 18:43:30|1775.51|1757.71|1775.6|1757.8|1775.6|1757.8|1775.51|1757.71|2
1649961820000|2022-04-14 18:43:40|1775.5|1757.7|1775.55|1757.75|1775.55|1757.75|1775.33|1757.53|6
1649961830000|2022-04-14 18:43:50|1775.52|1757.72|1775.37|1757.57|1775.55|1757.75|1775.36|1757.56|10
1649961840000|2022-04-14 18:44:00|1775.42|1757.62|1775.54|1757.74|1775.54|1757.74|1775.37|1757.57|20
1649961850000|2022-04-14 18:44:10|1775.53|1757.73|1775.54|1757.74|1775.54|1757.74|1775.53|1757.73|2
1649961860000|2022-04-14 18:44:20|1775.5|1757.7|1775.5|1757.7|1775.58|1757.78|1775.47|1757.67|8
1649961880000|2022-04-14 18:44:40|1775.52|1757.72|1775.58|1757.78|1775.58|1757.78|1775.47|1757.67|5
1649961890000|2022-04-14 18:44:50|1775.45|1757.65|1775.52|1757.72|1775.53|1757.73|1775.45|1757.65|12
1649961900000|2022-04-14 18:45:00|1775.53|1757.73|1775.69|1757.89|1775.69|1757.89|1775.49|1757.69|15
1649961910000|2022-04-14 18:45:10|1775.75|1757.95|1776.6|1758.8|1776.6|1758.8|1775.75|1757.95|11
1649961920000|2022-04-14 18:45:20|1776.65|1758.85|1777.12|1759.32|1777.13|1759.33|1776.65|1758.85|7
1649961930000|2022-04-14 18:45:30|1777.07|1759.27|1777.05|1759.25|1777.1|1759.3|1777.05|1759.25|3
1649961940000|2022-04-14 18:45:40|1776.9|1759.1|1776.6|1758.8|1776.9|1759.1|1776.6|1758.8|4
1649961950000|2022-04-14 18:45:50|1776.46|1758.66|1776.5|1758.7|1776.5|1758.7|1776.45|1758.65|3
1649961960000|2022-04-14 18:46:00|1776.44|1758.64|1775.61|1757.81|1776.44|1758.64|1775.61|1757.81|8
1649961970000|2022-04-14 18:46:10|1775.65|1757.85|1776.4|1758.6|1776.4|1758.6|1775.65|1757.85|8
1649961980000|2022-04-14 18:46:20|1776.25|1758.45|1776.25|1758.45|1776.25|1758.45|1776.25|1758.45|1
1649961990000|2022-04-14 18:46:30|1776.4|1758.6|1776.4|1758.6|1776.4|1758.6|1776.4|1758.6|1
1649962000000|2022-04-14 18:46:40|1776.27|1758.47|1775.57|1757.77|1776.27|1758.47|1775.57|1757.77|7
1649962010000|2022-04-14 18:46:50|1775.58|1757.78|1776.4|1758.6|1776.4|1758.6|1775.58|1757.78|8
1649962020000|2022-04-14 18:47:00|1776.17|1758.37|1775.73|1757.93|1776.4|1758.6|1775.73|1757.93|7
1649962030000|2022-04-14 18:47:10|1775.67|1757.87|1775.55|1757.75|1775.67|1757.87|1775.54|1757.74|6
1649962040000|2022-04-14 18:47:20|1775.59|1757.79|1775.75|1757.95|1775.75|1757.95|1775.59|1757.79|4
1649962050000|2022-04-14 18:47:30|1775.76|1757.96|1775.67|1757.87|1775.93|1758.13|1775.67|1757.87|6
1649962060000|2022-04-14 18:47:40|1775.93|1758.13|1775.64|1757.84|1775.93|1758.13|1775.64|1757.84|5
1649962080000|2022-04-14 18:48:00|1775.65|1757.85|1775.64|1757.84|1775.65|1757.85|1775.64|1757.84|2
1649962090000|2022-04-14 18:48:10|1775.65|1757.85|1775.63|1757.83|1775.7|1757.9|1775.6|1757.8|7
1649962100000|2022-04-14 18:48:20|1775.64|1757.84|1776.4|1758.6|1776.4|1758.6|1775.64|1757.84|10
1649962110000|2022-04-14 18:48:30|1776.3|1758.5|1775.71|1757.91|1776.3|1758.5|1775.71|1757.91|4
1649962120000|2022-04-14 18:48:40|1775.66|1757.86|1775.75|1757.95|1775.75|1757.95|1775.62|1757.82|5
1649962130000|2022-04-14 18:48:50|1775.61|1757.81|1775.71|1757.91|1775.82|1758.02|1775.61|1757.81|7
1649962140000|2022-04-14 18:49:00|1775.72|1757.92|1775.66|1757.86|1775.83|1758.03|1775.65|1757.85|12
1649962150000|2022-04-14 18:49:10|1775.69|1757.89|1775.67|1757.87|1775.69|1757.89|1775.67|1757.87|2
1649962160000|2022-04-14 18:49:20|1775.69|1757.89|1775.72|1757.92|1775.72|1757.92|1775.69|1757.89|3
1649962170000|2022-04-14 18:49:30|1775.66|1757.86|1775.71|1757.91|1775.73|1757.93|1775.66|1757.86|7
1649962180000|2022-04-14 18:49:40|1776.24|1758.44|1776.4|1758.6|1776.85|1759.05|1776.24|1758.44|7
1649962200000|2022-04-14 18:50:00|1776.34|1758.54|1776.4|1758.6|1776.4|1758.6|1776.31|1758.51|3
1649962210000|2022-04-14 18:50:10|1776.34|1758.54|1777.38|1759.58|1777.38|1759.58|1776.34|1758.54|12
1649962220000|2022-04-14 18:50:20|1777.37|1759.57|1777.57|1759.77|1777.69|1759.89|1777.34|1759.54|20
1649962230000|2022-04-14 18:50:30|1777.58|1759.78|1777.58|1759.78|1777.6|1759.8|1777.47|1759.67|11
1649962240000|2022-04-14 18:50:40|1777.59|1759.79|1777.46|1759.66|1777.65|1759.85|1777.46|1759.66|13
1649962250000|2022-04-14 18:50:50|1777.5|1759.7|1777.36|1759.56|1777.5|1759.7|1777.36|1759.56|7
1649962260000|2022-04-14 18:51:00|1777.4|1759.6|1777.4|1759.6|1777.4|1759.6|1777.32|1759.52|3
1649962270000|2022-04-14 18:51:10|1777.38|1759.58|1777.4|1759.6|1777.4|1759.6|1777.35|1759.55|6
1649962280000|2022-04-14 18:51:20|1777.39|1759.59|1777.35|1759.55|1777.4|1759.6|1777.34|1759.54|5
1649962290000|2022-04-14 18:51:30|1777.19|1759.39|1777.4|1759.6|1777.41|1759.61|1777.19|1759.39|8
1649962300000|2022-04-14 18:51:40|1777.48|1759.68|1777.35|1759.55|1777.48|1759.68|1777.31|1759.51|5
1649962320000|2022-04-14 18:52:00|1777.4|1759.6|1776.56|1758.76|1777.4|1759.6|1776.56|1758.76|11
1649962330000|2022-04-14 18:52:10|1776.6|1758.8|1776.46|1758.66|1776.6|1758.8|1776.46|1758.66|10
1649962340000|2022-04-14 18:52:20|1776.55|1758.75|1776.37|1758.57|1776.55|1758.75|1776.33|1758.53|6
1649962350000|2022-04-14 18:52:30|1776.22|1758.42|1776.38|1758.58|1776.38|1758.58|1776.22|1758.42|3
1649962360000|2022-04-14 18:52:40|1776.33|1758.53|1776.4|1758.6|1776.4|1758.6|1776.33|1758.53|3
1649962370000|2022-04-14 18:52:50|1776.41|1758.61|1776.47|1758.67|1776.47|1758.67|1776.29|1758.49|7
1649962380000|2022-04-14 18:53:00|1776.41|1758.61|1775.55|1757.75|1776.41|1758.61|1775.55|1757.75|11
1649962390000|2022-04-14 18:53:10|1775.6|1757.8|1774.79|1756.99|1775.6|1757.8|1774.75|1756.95|11
1649962400000|2022-04-14 18:53:20|1774.67|1756.87|1774.55|1756.75|1774.67|1756.87|1774.2|1756.4|13
1649962410000|2022-04-14 18:53:30|1774.56|1756.76|1774.55|1756.75|1774.56|1756.76|1774.55|1756.75|2
1649962420000|2022-04-14 18:53:40|1774.56|1756.76|1774.5|1756.7|1774.56|1756.76|1774.5|1756.7|5
1649962430000|2022-04-14 18:53:50|1774.51|1756.71|1774.5|1756.7|1774.51|1756.71|1774.5|1756.7|4
1649962440000|2022-04-14 18:54:00|1774.45|1756.65|1773.8|1756|1774.45|1756.65|1773.75|1755.95|8
1649962450000|2022-04-14 18:54:10|1773.46|1755.66|1772.25|1754.45|1773.51|1755.71|1772.25|1754.45|24
1649962460000|2022-04-14 18:54:20|1771.64|1753.84|1771.52|1753.72|1771.91|1754.11|1771.13|1753.33|21
1649962470000|2022-04-14 18:54:30|1771.55|1753.75|1769.92|1752.12|1771.55|1753.75|1769.65|1751.85|15
1649962480000|2022-04-14 18:54:40|1769.89|1752.09|1769.77|1751.97|1770.05|1752.25|1769.65|1751.85|14
1649962490000|2022-04-14 18:54:50|1769.75|1751.95|1765.34|1747.54|1769.75|1751.95|1765.34|1747.54|32
1649962500000|2022-04-14 18:55:00|1765.48|1747.68|1764.9|1747.1|1765.59|1747.79|1764.9|1747.1|18
1649962510000|2022-04-14 18:55:10|1765.3|1747.5|1764.88|1747.08|1766.4|1748.6|1764.88|1747.08|15
1649962520000|2022-04-14 18:55:20|1765.4|1747.6|1765.16|1747.36|1766.36|1748.56|1765.16|1747.36|20
1649962530000|2022-04-14 18:55:30|1765.11|1747.31|1765.6|1747.8|1765.6|1747.8|1764.86|1747.06|19
1649962540000|2022-04-14 18:55:40|1765.52|1747.72|1763.23|1745.43|1765.52|1747.72|1763.17|1745.37|25
1649962550000|2022-04-14 18:55:50|1763.35|1745.55|1760.7|1742.9|1763.35|1745.55|1760.7|1742.9|18
1649962560000|2022-04-14 18:56:00|1760.9|1743.1|1763|1745.2|1763|1745.2|1760.9|1743.1|19
1649962570000|2022-04-14 18:56:10|1763.1|1745.3|1763.36|1745.56|1763.4|1745.6|1762.9|1745.1|24
1649962580000|2022-04-14 18:56:20|1763.37|1745.57|1765.37|1747.57|1765.4|1747.6|1763.37|1745.57|26
1649962590000|2022-04-14 18:56:30|1765.35|1747.55|1763.4|1745.6|1765.38|1747.58|1763.4|1745.6|20
1649962600000|2022-04-14 18:56:40|1763.28|1745.48|1763.35|1745.55|1764.13|1746.33|1763.23|1745.43|19
1649962610000|2022-04-14 18:56:50|1763.36|1745.56|1763.53|1745.73|1763.53|1745.73|1763.36|1745.56|3
1649962620000|2022-04-14 18:57:00|1763.45|1745.65|1764.06|1746.26|1764.21|1746.41|1762.99|1745.19|29
1649962630000|2022-04-14 18:57:10|1764.08|1746.28|1764.4|1746.6|1764.4|1746.6|1764.08|1746.28|15
1649962640000|2022-04-14 18:57:20|1764.38|1746.58|1764.11|1746.31|1764.39|1746.59|1763.93|1746.13|20
1649962650000|2022-04-14 18:57:30|1764.28|1746.48|1762.39|1744.59|1764.28|1746.48|1762.39|1744.59|24
1649962660000|2022-04-14 18:57:40|1762.52|1744.72|1761.42|1743.62|1762.59|1744.79|1761.35|1743.55|21
1649962670000|2022-04-14 18:57:50|1761.35|1743.55|1761.57|1743.77|1761.57|1743.77|1761.35|1743.55|4
1649962680000|2022-04-14 18:58:00|1761.56|1743.76|1761.5|1743.7|1761.57|1743.77|1761.4|1743.6|8
1649962690000|2022-04-14 18:58:10|1761.55|1743.75|1761.21|1743.41|1761.61|1743.81|1761.16|1743.36|26
1649962700000|2022-04-14 18:58:20|1761.16|1743.36|1761.61|1743.81|1761.85|1744.05|1760.65|1742.85|14
1649962710000|2022-04-14 18:58:30|1761.82|1744.02|1762.39|1744.59|1762.39|1744.59|1761.61|1743.81|14
1649962720000|2022-04-14 18:58:40|1762.18|1744.38|1762.39|1744.59|1762.39|1744.59|1762.18|1744.38|2
1649962730000|2022-04-14 18:58:50|1762.36|1744.56|1762.45|1744.65|1762.45|1744.65|1762.36|1744.56|2
1649962740000|2022-04-14 18:59:00|1762.69|1744.89|1763.4|1745.6|1763.4|1745.6|1762.69|1744.89|6
1649962750000|2022-04-14 18:59:10|1763.71|1745.91|1764.23|1746.43|1764.35|1746.55|1763.71|1745.91|20
1649962760000|2022-04-14 18:59:20|1764.22|1746.42|1763.19|1745.39|1764.22|1746.42|1763.15|1745.35|15
1649962770000|2022-04-14 18:59:30|1763.2|1745.4|1763.16|1745.36|1763.32|1745.52|1763.16|1745.36|16
1649962780000|2022-04-14 18:59:40|1763.13|1745.33|1763.1|1745.3|1763.4|1745.6|1763.07|1745.27|14
1649962790000|2022-04-14 18:59:50|1763.11|1745.31|1762.44|1744.64|1763.16|1745.36|1762.44|1744.64|15
1649962800000|2022-04-14 19:00:00|1762.4|1744.6|1762.54|1744.74|1762.6|1744.8|1762.33|1744.53|11
1649962810000|2022-04-14 19:00:10|1762.55|1744.75|1762.49|1744.69|1762.74|1744.94|1762.4|1744.6|11
1649962820000|2022-04-14 19:00:20|1762.5|1744.7|1763.21|1745.41|1763.21|1745.41|1762.5|1744.7|5
1649962830000|2022-04-14 19:00:30|1763.15|1745.35|1763.4|1745.6|1763.4|1745.6|1762.96|1745.16|8
1649962840000|2022-04-14 19:00:40|1763.99|1746.19|1763.46|1745.66|1764.17|1746.37|1763.45|1745.65|10
1649962850000|2022-04-14 19:00:50|1763.34|1745.54|1763.15|1745.35|1763.44|1745.64|1763.15|1745.35|7
1649962860000|2022-04-14 19:01:00|1763.22|1745.42|1763.01|1745.21|1763.22|1745.42|1762.76|1744.96|16
1649962870000|2022-04-14 19:01:10|1763.1|1745.3|1762.3|1744.5|1763.1|1745.3|1762.18|1744.38|16
1649962880000|2022-04-14 19:01:20|1762.31|1744.51|1762.33|1744.53|1762.33|1744.53|1762.21|1744.41|7
1649962890000|2022-04-14 19:01:30|1762.3|1744.5|1759.35|1741.55|1762.3|1744.5|1759.35|1741.55|22
1649962900000|2022-04-14 19:01:40|1759.5|1741.7|1758.53|1740.73|1759.55|1741.75|1758.3|1740.5|30
1649962910000|2022-04-14 19:01:50|1758.35|1740.55|1756.95|1739.15|1758.43|1740.63|1756.95|1739.15|24
1649962920000|2022-04-14 19:02:00|1756.4|1738.6|1756.6|1738.8|1757.15|1739.35|1756.4|1738.6|10
1649962930000|2022-04-14 19:02:10|1756.93|1739.13|1758.63|1740.83|1759.22|1741.42|1756.93|1739.13|30
1649962940000|2022-04-14 19:02:20|1758.62|1740.82|1758.6|1740.8|1758.67|1740.87|1758.49|1740.69|8
1649962950000|2022-04-14 19:02:30|1758.65|1740.85|1759.35|1741.55|1759.35|1741.55|1758.65|1740.85|5
1649962960000|2022-04-14 19:02:40|1759.2|1741.4|1758.53|1740.73|1759.2|1741.4|1758.45|1740.65|10
1649962970000|2022-04-14 19:02:50|1758.71|1740.91|1759.09|1741.29|1759.15|1741.35|1758.7|1740.9|9
1649962980000|2022-04-14 19:03:00|1758.92|1741.12|1759.25|1741.45|1759.25|1741.45|1758.75|1740.95|4
1649962990000|2022-04-14 19:03:10|1758.8|1741|1759.35|1741.55|1759.35|1741.55|1758.8|1741|4
1649963000000|2022-04-14 19:03:20|1759.4|1741.6|1759.3|1741.5|1760.25|1742.45|1758.99|1741.19|17
1649963010000|2022-04-14 19:03:30|1759.17|1741.37|1759.35|1741.55|1759.43|1741.63|1759.17|1741.37|17
1649963020000|2022-04-14 19:03:40|1759.4|1741.6|1759.64|1741.84|1760.35|1742.55|1759.4|1741.6|15
1649963030000|2022-04-14 19:03:50|1759.55|1741.75|1760.42|1742.62|1760.42|1742.62|1759.55|1741.75|29
1649963040000|2022-04-14 19:04:00|1760.4|1742.6|1761.4|1743.6|1761.4|1743.6|1760.4|1742.6|13
1649963050000|2022-04-14 19:04:10|1761.37|1743.57|1762.42|1744.62|1762.42|1744.62|1761.28|1743.48|14
1649963060000|2022-04-14 19:04:20|1762.4|1744.6|1762.4|1744.6|1762.4|1744.6|1762.4|1744.6|1
1649963070000|2022-04-14 19:04:30|1762.42|1744.62|1762.38|1744.58|1762.42|1744.62|1762.38|1744.58|2
1649963080000|2022-04-14 19:04:40|1762.37|1744.57|1761.34|1743.54|1762.37|1744.57|1761.24|1743.44|16
1649963090000|2022-04-14 19:04:50|1761.33|1743.53|1761.05|1743.25|1761.4|1743.6|1761|1743.2|9
1649963100000|2022-04-14 19:05:00|1760.76|1742.96|1760.55|1742.75|1760.76|1742.96|1760.53|1742.73|4
1649963110000|2022-04-14 19:05:10|1760.56|1742.76|1761.37|1743.57|1761.37|1743.57|1760.56|1742.76|12
1649963120000|2022-04-14 19:05:20|1761.4|1743.6|1761.51|1743.71|1761.56|1743.76|1761.4|1743.6|11
1649963130000|2022-04-14 19:05:30|1761.53|1743.73|1761.55|1743.75|1761.56|1743.76|1761.4|1743.6|10
1649963140000|2022-04-14 19:05:40|1761.65|1743.85|1762.4|1744.6|1762.4|1744.6|1761.65|1743.85|6
1649963150000|2022-04-14 19:05:50|1762.39|1744.59|1763.21|1745.41|1763.25|1745.45|1762.39|1744.59|8
1649963160000|2022-04-14 19:06:00|1763.17|1745.37|1763.33|1745.53|1763.33|1745.53|1762.33|1744.53|19
1649963170000|2022-04-14 19:06:10|1763.34|1745.54|1763.4|1745.6|1763.4|1745.6|1763.34|1745.54|6
1649963180000|2022-04-14 19:06:20|1763.59|1745.79|1764.4|1746.6|1764.4|1746.6|1763.59|1745.79|7
1649963190000|2022-04-14 19:06:30|1764.39|1746.59|1764.45|1746.65|1764.93|1747.13|1764.39|1746.59|22
1649963200000|2022-04-14 19:06:40|1764.52|1746.72|1764.4|1746.6|1764.75|1746.95|1764.4|1746.6|8
1649963210000|2022-04-14 19:06:50|1764.49|1746.69|1764.92|1747.12|1765.4|1747.6|1764.49|1746.69|18
1649963220000|2022-04-14 19:07:00|1764.67|1746.87|1764.59|1746.79|1764.9|1747.1|1764.59|1746.79|9
1649963230000|2022-04-14 19:07:10|1764.62|1746.82|1764.4|1746.6|1764.75|1746.95|1764.4|1746.6|5
1649963240000|2022-04-14 19:07:20|1764.36|1746.56|1764.3|1746.5|1764.45|1746.65|1764.18|1746.38|10
1649963250000|2022-04-14 19:07:30|1764.21|1746.41|1763.55|1745.75|1764.3|1746.5|1763.55|1745.75|7
1649963260000|2022-04-14 19:07:40|1763.6|1745.8|1764.28|1746.48|1764.28|1746.48|1763.6|1745.8|11
1649963270000|2022-04-14 19:07:50|1764.22|1746.42|1765.35|1747.55|1765.35|1747.55|1764.1|1746.3|11
1649963280000|2022-04-14 19:08:00|1764.9|1747.1|1764.55|1746.75|1765.35|1747.55|1764.55|1746.75|6
1649963290000|2022-04-14 19:08:10|1764.6|1746.8|1763.49|1745.69|1764.6|1746.8|1763.49|1745.69|12
1649963300000|2022-04-14 19:08:20|1763.48|1745.68|1763.5|1745.7|1763.5|1745.7|1763.48|1745.68|4
1649963310000|2022-04-14 19:08:30|1763.4|1745.6|1763.4|1745.6|1763.4|1745.6|1763.4|1745.6|1
1649963320000|2022-04-14 19:08:40|1763.28|1745.48|1763.4|1745.6|1763.4|1745.6|1763.28|1745.48|4
1649963330000|2022-04-14 19:08:50|1764.2|1746.4|1764.3|1746.5|1764.3|1746.5|1763.97|1746.17|5
1649963340000|2022-04-14 19:09:00|1764.18|1746.38|1764.3|1746.5|1764.3|1746.5|1763.99|1746.19|6
1649963350000|2022-04-14 19:09:10|1763.99|1746.19|1763.5|1745.7|1763.99|1746.19|1763.4|1745.6|6
1649963360000|2022-04-14 19:09:20|1763.45|1745.65|1763.5|1745.7|1763.5|1745.7|1763.4|1745.6|4
1649963370000|2022-04-14 19:09:30|1763.45|1745.65|1763.5|1745.7|1763.5|1745.7|1763.4|1745.6|4
1649963380000|2022-04-14 19:09:40|1763.55|1745.75|1763.28|1745.48|1763.55|1745.75|1763.28|1745.48|6
1649963390000|2022-04-14 19:09:50|1763.4|1745.6|1762.5|1744.7|1763.4|1745.6|1762.5|1744.7|4
1649963400000|2022-04-14 19:10:00|1762.56|1744.76|1764.25|1746.45|1764.3|1746.5|1762.5|1744.7|17
1649963410000|2022-04-14 19:10:10|1764.35|1746.55|1763.6|1745.8|1764.35|1746.55|1763.58|1745.78|7
1649963420000|2022-04-14 19:10:20|1763.5|1745.7|1763.55|1745.75|1763.55|1745.75|1763.5|1745.7|3
1649963430000|2022-04-14 19:10:30|1763.45|1745.65|1763.5|1745.7|1763.5|1745.7|1763.45|1745.65|2
1649963440000|2022-04-14 19:10:40|1763.39|1745.59|1763.5|1745.7|1763.5|1745.7|1763.39|1745.59|2
1649963450000|2022-04-14 19:10:50|1763.37|1745.57|1763.42|1745.62|1763.45|1745.65|1763.37|1745.57|4
1649963460000|2022-04-14 19:11:00|1763.45|1745.65|1763.45|1745.65|1763.45|1745.65|1763.15|1745.35|6
1649963470000|2022-04-14 19:11:10|1763.27|1745.47|1763.4|1745.6|1763.4|1745.6|1763.27|1745.47|2
1649963480000|2022-04-14 19:11:20|1763.37|1745.57|1763.45|1745.65|1763.45|1745.65|1763.37|1745.57|6
1649963490000|2022-04-14 19:11:30|1763.37|1745.57|1763.45|1745.65|1763.45|1745.65|1763.36|1745.56|3
1649963500000|2022-04-14 19:11:40|1763.38|1745.58|1763.45|1745.65|1763.45|1745.65|1763.38|1745.58|2
1649963520000|2022-04-14 19:12:00|1763.47|1745.67|1763.9|1746.1|1763.9|1746.1|1763.47|1745.67|10
1649963530000|2022-04-14 19:12:10|1764.35|1746.55|1764.35|1746.55|1764.35|1746.55|1763.85|1746.05|6
1649963540000|2022-04-14 19:12:20|1764.28|1746.48|1763.55|1745.75|1764.28|1746.48|1763.38|1745.58|11
1649963550000|2022-04-14 19:12:30|1763.44|1745.64|1763.55|1745.75|1763.55|1745.75|1763.44|1745.64|4
1649963560000|2022-04-14 19:12:40|1763.42|1745.62|1763.55|1745.75|1763.55|1745.75|1763.42|1745.62|2
1649963570000|2022-04-14 19:12:50|1763.48|1745.68|1763.52|1745.72|1763.52|1745.72|1763.45|1745.65|7
1649963580000|2022-04-14 19:13:00|1763.46|1745.66|1763.48|1745.68|1763.65|1745.85|1763.46|1745.66|6
1649963590000|2022-04-14 19:13:10|1763.58|1745.78|1763.51|1745.71|1763.6|1745.8|1763.51|1745.71|3
1649963600000|2022-04-14 19:13:20|1763.54|1745.74|1763.55|1745.75|1763.55|1745.75|1763.53|1745.73|3
1649963610000|2022-04-14 19:13:30|1763.58|1745.78|1763.59|1745.79|1763.6|1745.8|1763.57|1745.77|4
1649963620000|2022-04-14 19:13:40|1763.58|1745.78|1762.8|1745|1763.6|1745.8|1762.76|1744.96|12
1649963630000|2022-04-14 19:13:50|1762.64|1744.84|1762.5|1744.7|1762.8|1745|1762.5|1744.7|6
1649963640000|2022-04-14 19:14:00|1762.62|1744.82|1762.47|1744.67|1762.62|1744.82|1762.4|1744.6|5
1649963650000|2022-04-14 19:14:10|1762.55|1744.75|1762.65|1744.85|1762.65|1744.85|1762.55|1744.75|5
1649963660000|2022-04-14 19:14:20|1762.7|1744.9|1762.7|1744.9|1762.7|1744.9|1762.7|1744.9|1
1649963670000|2022-04-14 19:14:30|1762.68|1744.88|1762.7|1744.9|1762.7|1744.9|1762.68|1744.88|2
1649963690000|2022-04-14 19:14:50|1762.73|1744.93|1763.05|1745.25|1763.05|1745.25|1762.7|1744.9|3
1649963700000|2022-04-14 19:15:00|1763.19|1745.39|1763.03|1745.23|1763.41|1745.61|1763.03|1745.23|8
1649963710000|2022-04-14 19:15:10|1762.88|1745.08|1762.68|1744.88|1762.88|1745.08|1762.68|1744.88|2
1649963720000|2022-04-14 19:15:20|1762.8|1745|1762.8|1745|1762.8|1745|1762.68|1744.88|3
1649963730000|2022-04-14 19:15:30|1762.47|1744.67|1762.55|1744.75|1762.6|1744.8|1762.22|1744.42|14
1649963740000|2022-04-14 19:15:40|1762.65|1744.85|1762.5|1744.7|1762.76|1744.96|1762.29|1744.49|6
1649963750000|2022-04-14 19:15:50|1762.46|1744.66|1762.75|1744.95|1762.75|1744.95|1762.46|1744.66|6
1649963770000|2022-04-14 19:16:10|1762.76|1744.96|1763.4|1745.6|1763.4|1745.6|1762.76|1744.96|6
1649963780000|2022-04-14 19:16:20|1763.55|1745.75|1765.18|1747.38|1765.4|1747.6|1763.55|1745.75|17
1649963790000|2022-04-14 19:16:30|1765.21|1747.41|1766.92|1749.12|1766.92|1749.12|1765.2|1747.4|18
1649963800000|2022-04-14 19:16:40|1767.09|1749.29|1767.25|1749.45|1767.4|1749.6|1766.88|1749.08|20
1649963810000|2022-04-14 19:16:50|1767.27|1749.47|1767.45|1749.65|1767.45|1749.65|1767.16|1749.36|17
1649963820000|2022-04-14 19:17:00|1767.4|1749.6|1766.65|1748.85|1767.4|1749.6|1766.3|1748.5|16
1649963830000|2022-04-14 19:17:10|1766.7|1748.9|1767.34|1749.54|1767.34|1749.54|1766.55|1748.75|19
1649963840000|2022-04-14 19:17:20|1767.35|1749.55|1766.65|1748.85|1767.35|1749.55|1766.65|1748.85|16
1649963850000|2022-04-14 19:17:30|1766.6|1748.8|1766.65|1748.85|1766.68|1748.88|1766.57|1748.77|5
1649963860000|2022-04-14 19:17:40|1766.37|1748.57|1766.46|1748.66|1766.46|1748.66|1765.86|1748.06|13
1649963870000|2022-04-14 19:17:50|1766.5|1748.7|1766.4|1748.6|1766.5|1748.7|1766.28|1748.48|9
1649963880000|2022-04-14 19:18:00|1766.38|1748.58|1766.46|1748.66|1766.46|1748.66|1766.36|1748.56|5
1649963890000|2022-04-14 19:18:10|1766.4|1748.6|1766.2|1748.4|1766.4|1748.6|1766.2|1748.4|11
1649963900000|2022-04-14 19:18:20|1766.15|1748.35|1765.85|1748.05|1766.15|1748.35|1765.85|1748.05|3
1649963910000|2022-04-14 19:18:30|1765.68|1747.88|1765.8|1748|1765.8|1748|1765.68|1747.88|2
1649963920000|2022-04-14 19:18:40|1765.66|1747.86|1766.4|1748.6|1766.4|1748.6|1765.66|1747.86|6
1649963930000|2022-04-14 19:18:50|1765.95|1748.15|1766.2|1748.4|1766.4|1748.6|1765.95|1748.15|7
1649963940000|2022-04-14 19:19:00|1765.66|1747.86|1765.8|1748|1765.8|1748|1765.66|1747.86|2
1649963950000|2022-04-14 19:19:10|1766.04|1748.24|1766.4|1748.6|1766.4|1748.6|1765.8|1748|7
1649963960000|2022-04-14 19:19:20|1765.84|1748.04|1766.3|1748.5|1766.3|1748.5|1765.84|1748.04|2
1649963970000|2022-04-14 19:19:30|1766.35|1748.55|1766.35|1748.55|1766.35|1748.55|1765.87|1748.07|5
1649963980000|2022-04-14 19:19:40|1766.28|1748.48|1766.35|1748.55|1766.35|1748.55|1766.24|1748.44|3
1649963990000|2022-04-14 19:19:50|1766.4|1748.6|1766.41|1748.61|1766.41|1748.61|1766.33|1748.53|3
1649964000000|2022-04-14 19:20:00|1766.45|1748.65|1766.75|1748.95|1766.75|1748.95|1766.34|1748.54|11
1649964010000|2022-04-14 19:20:10|1766.8|1749|1767.4|1749.6|1767.4|1749.6|1766.8|1749|7
1649964020000|2022-04-14 19:20:20|1767.09|1749.29|1767.09|1749.29|1767.09|1749.29|1767.09|1749.29|1
1649964030000|2022-04-14 19:20:30|1767.4|1749.6|1766.6|1748.8|1767.4|1749.6|1766.42|1748.62|9
1649964040000|2022-04-14 19:20:40|1766.42|1748.62|1766.4|1748.6|1766.6|1748.8|1766.4|1748.6|5
1649964050000|2022-04-14 19:20:50|1766.27|1748.47|1766.4|1748.6|1766.4|1748.6|1766.27|1748.47|2
1649964060000|2022-04-14 19:21:00|1766.25|1748.45|1765.65|1747.85|1766.4|1748.6|1765.57|1747.77|13
1649964070000|2022-04-14 19:21:10|1765.61|1747.81|1765.61|1747.81|1765.61|1747.81|1765.61|1747.81|1
1649964080000|2022-04-14 19:21:20|1765.65|1747.85|1765.7|1747.9|1766.3|1748.5|1765.65|1747.85|13
1649964090000|2022-04-14 19:21:30|1765.64|1747.84|1765.7|1747.9|1765.7|1747.9|1765.64|1747.84|2
1649964100000|2022-04-14 19:21:40|1765.71|1747.91|1765.71|1747.91|1765.71|1747.91|1765.71|1747.91|1
1649964110000|2022-04-14 19:21:50|1765.7|1747.9|1765.63|1747.83|1765.7|1747.9|1765.63|1747.83|2
1649964120000|2022-04-14 19:22:00|1765.7|1747.9|1765.7|1747.9|1765.7|1747.9|1765.65|1747.85|5
1649964130000|2022-04-14 19:22:10|1765.65|1747.85|1765.7|1747.9|1765.7|1747.9|1765.65|1747.85|2
1649964140000|2022-04-14 19:22:20|1765.64|1747.84|1765.64|1747.84|1765.64|1747.84|1765.64|1747.84|1
1649964150000|2022-04-14 19:22:30|1765.7|1747.9|1766.36|1748.56|1766.36|1748.56|1765.7|1747.9|10
1649964160000|2022-04-14 19:22:40|1766.32|1748.52|1766.4|1748.6|1766.4|1748.6|1766.32|1748.52|3
1649964170000|2022-04-14 19:22:50|1766.73|1748.93|1767.4|1749.6|1767.4|1749.6|1766.73|1748.93|5
1649964180000|2022-04-14 19:23:00|1767.32|1749.52|1767.42|1749.62|1767.43|1749.63|1767.32|1749.52|4
1649964190000|2022-04-14 19:23:10|1767.31|1749.51|1766.4|1748.6|1767.52|1749.72|1766.4|1748.6|15
1649964200000|2022-04-14 19:23:20|1766.34|1748.54|1766.45|1748.65|1766.45|1748.65|1766.34|1748.54|3
1649964210000|2022-04-14 19:23:30|1766.44|1748.64|1766.37|1748.57|1766.45|1748.65|1766.37|1748.57|4
1649964220000|2022-04-14 19:23:40|1766.26|1748.46|1766.15|1748.35|1766.35|1748.55|1766.15|1748.35|4
1649964230000|2022-04-14 19:23:50|1765.5|1747.7|1765.7|1747.9|1765.7|1747.9|1765.5|1747.7|7
1649964240000|2022-04-14 19:24:00|1765.75|1747.95|1765.75|1747.95|1765.75|1747.95|1765.7|1747.9|3
1649964250000|2022-04-14 19:24:10|1765.7|1747.9|1765.6|1747.8|1765.7|1747.9|1765.49|1747.69|10
1649964270000|2022-04-14 19:24:30|1765.49|1747.69|1765.7|1747.9|1765.7|1747.9|1764.9|1747.1|10
1649964280000|2022-04-14 19:24:40|1765.63|1747.83|1765.7|1747.9|1765.7|1747.9|1765.63|1747.83|2
1649964290000|2022-04-14 19:24:50|1765.8|1748|1765.8|1748|1765.85|1748.05|1765.75|1747.95|5
1649964300000|2022-04-14 19:25:00|1765.55|1747.75|1765.6|1747.8|1765.6|1747.8|1765.55|1747.75|2
1649964310000|2022-04-14 19:25:10|1765.57|1747.77|1765.6|1747.8|1765.6|1747.8|1765.5|1747.7|4
1649964320000|2022-04-14 19:25:20|1765.58|1747.78|1765.6|1747.8|1765.6|1747.8|1765.58|1747.78|2
1649964330000|2022-04-14 19:25:30|1765.55|1747.75|1763.8|1746|1765.55|1747.75|1763.55|1745.75|25
1649964340000|2022-04-14 19:25:40|1763.87|1746.07|1764.56|1746.76|1764.56|1746.76|1763.85|1746.05|12
1649964350000|2022-04-14 19:25:50|1764.77|1746.97|1764.6|1746.8|1764.8|1747|1764.43|1746.63|10
1649964360000|2022-04-14 19:26:00|1764.42|1746.62|1764.57|1746.77|1764.61|1746.81|1764.33|1746.53|17
1649964370000|2022-04-14 19:26:10|1764.55|1746.75|1765.32|1747.52|1765.32|1747.52|1764.55|1746.75|18
1649964380000|2022-04-14 19:26:20|1765.27|1747.47|1765.46|1747.66|1765.47|1747.67|1765.26|1747.46|19
1649964390000|2022-04-14 19:26:30|1765.47|1747.67|1765.47|1747.67|1765.61|1747.81|1765.45|1747.65|14
1649964400000|2022-04-14 19:26:40|1765.51|1747.71|1765.5|1747.7|1765.68|1747.88|1765.47|1747.67|14
1649964410000|2022-04-14 19:26:50|1765.49|1747.69|1765.42|1747.62|1765.49|1747.69|1765.42|1747.62|3
1649964420000|2022-04-14 19:27:00|1765.44|1747.64|1765.41|1747.61|1765.49|1747.69|1765.4|1747.6|7
1649964430000|2022-04-14 19:27:10|1765.49|1747.69|1765.49|1747.69|1765.49|1747.69|1765.08|1747.28|6
1649964440000|2022-04-14 19:27:20|1765.34|1747.54|1765.42|1747.62|1765.42|1747.62|1765.08|1747.28|12
1649964450000|2022-04-14 19:27:30|1765.36|1747.56|1765.42|1747.62|1765.42|1747.62|1765.36|1747.56|3
1649964460000|2022-04-14 19:27:40|1765.36|1747.56|1765.56|1747.76|1765.56|1747.76|1765.35|1747.55|5
1649964470000|2022-04-14 19:27:50|1765.67|1747.87|1766.4|1748.6|1766.4|1748.6|1765.67|1747.87|4
1649964480000|2022-04-14 19:28:00|1766.32|1748.52|1766.42|1748.62|1766.42|1748.62|1766.32|1748.52|3
1649964490000|2022-04-14 19:28:10|1766.43|1748.63|1766.4|1748.6|1766.46|1748.66|1766.4|1748.6|6
1649964500000|2022-04-14 19:28:20|1766.41|1748.61|1767.36|1749.56|1767.36|1749.56|1766.4|1748.6|11
1649964510000|2022-04-14 19:28:30|1767.37|1749.57|1767.56|1749.76|1767.6|1749.8|1767.37|1749.57|7
1649964520000|2022-04-14 19:28:40|1767.6|1749.8|1766.96|1749.16|1767.6|1749.8|1766.93|1749.13|10
1649964540000|2022-04-14 19:29:00|1766.82|1749.02|1766.36|1748.56|1766.82|1749.02|1766.34|1748.54|7
1649964550000|2022-04-14 19:29:10|1766.3|1748.5|1765.94|1748.14|1766.3|1748.5|1765.46|1747.66|11
1649964570000|2022-04-14 19:29:30|1765.84|1748.04|1765.58|1747.78|1765.89|1748.09|1765.55|1747.75|6
1649964580000|2022-04-14 19:29:40|1765.56|1747.76|1765.45|1747.65|1765.58|1747.78|1765.3|1747.5|11
1649964590000|2022-04-14 19:29:50|1765.46|1747.66|1765.34|1747.54|1765.46|1747.66|1765.23|1747.43|15
1649964600000|2022-04-14 19:30:00|1765.37|1747.57|1764.59|1746.79|1765.4|1747.6|1764.59|1746.79|19
1649964610000|2022-04-14 19:30:10|1764.7|1746.9|1764.49|1746.69|1764.7|1746.9|1764.49|1746.69|3
1649964620000|2022-04-14 19:30:20|1764.51|1746.71|1764.45|1746.65|1764.6|1746.8|1764.45|1746.65|5
1649964630000|2022-04-14 19:30:30|1764.55|1746.75|1763.56|1745.76|1764.71|1746.91|1763.56|1745.76|16
1649964640000|2022-04-14 19:30:40|1763.51|1745.71|1762.71|1744.91|1763.51|1745.71|1762.71|1744.91|18
1649964650000|2022-04-14 19:30:50|1762.68|1744.88|1763.35|1745.55|1763.38|1745.58|1762.68|1744.88|12
1649964660000|2022-04-14 19:31:00|1763.36|1745.56|1763.51|1745.71|1763.89|1746.09|1763.36|1745.56|10
1649964670000|2022-04-14 19:31:10|1763.69|1745.89|1763.42|1745.62|1763.69|1745.89|1763.42|1745.62|7
1649964680000|2022-04-14 19:31:20|1763.44|1745.64|1763.55|1745.75|1763.55|1745.75|1763.44|1745.64|4
1649964690000|2022-04-14 19:31:30|1763.46|1745.66|1764.4|1746.6|1764.4|1746.6|1763.46|1745.66|8
1649964700000|2022-04-14 19:31:40|1764.5|1746.7|1764.68|1746.88|1764.68|1746.88|1764.45|1746.65|6
1649964710000|2022-04-14 19:31:50|1764.53|1746.73|1764.48|1746.68|1764.64|1746.84|1764.45|1746.65|5
1649964720000|2022-04-14 19:32:00|1764.67|1746.87|1764.32|1746.52|1765.36|1747.56|1764.32|1746.52|18
1649964730000|2022-04-14 19:32:10|1764.33|1746.53|1764.5|1746.7|1764.5|1746.7|1764.33|1746.53|8
1649964740000|2022-04-14 19:32:20|1764.51|1746.71|1765.4|1747.6|1765.4|1747.6|1764.49|1746.69|22
1649964750000|2022-04-14 19:32:30|1765.39|1747.59|1765.4|1747.6|1765.4|1747.6|1765.39|1747.59|2
1649964770000|2022-04-14 19:32:50|1765.58|1747.78|1765.9|1748.1|1765.9|1748.1|1765.55|1747.75|4
1649964780000|2022-04-14 19:33:00|1766.3|1748.5|1765.7|1747.9|1766.4|1748.6|1765.65|1747.85|11
1649964790000|2022-04-14 19:33:10|1765.43|1747.63|1765.7|1747.9|1765.7|1747.9|1765.43|1747.63|2
1649964800000|2022-04-14 19:33:20|1765.6|1747.8|1766.35|1748.55|1766.35|1748.55|1765.6|1747.8|5
1649964810000|2022-04-14 19:33:30|1766.4|1748.6|1766.4|1748.6|1766.4|1748.6|1766.4|1748.6|1
1649964820000|2022-04-14 19:33:40|1766.22|1748.42|1766.4|1748.6|1766.4|1748.6|1766.22|1748.42|2
1649964840000|2022-04-14 19:34:00|1766.25|1748.45|1766.4|1748.6|1766.4|1748.6|1766.25|1748.45|2
1649964860000|2022-04-14 19:34:20|1766.38|1748.58|1766.4|1748.6|1766.4|1748.6|1766.38|1748.58|2
1649964870000|2022-04-14 19:34:30|1766.34|1748.54|1766.4|1748.6|1766.4|1748.6|1766.34|1748.54|3
1649964880000|2022-04-14 19:34:40|1766.15|1748.35|1765.65|1747.85|1766.15|1748.35|1765.6|1747.8|5
1649964890000|2022-04-14 19:34:50|1765.39|1747.59|1765.45|1747.65|1765.45|1747.65|1765.39|1747.59|3
1649964900000|2022-04-14 19:35:00|1765.4|1747.6|1765.35|1747.55|1765.4|1747.6|1764.8|1747|16
1649964910000|2022-04-14 19:35:10|1765.38|1747.58|1766.45|1748.65|1766.45|1748.65|1765.23|1747.43|10
1649964920000|2022-04-14 19:35:20|1766.4|1748.6|1767.4|1749.6|1767.4|1749.6|1766.4|1748.6|7
1649964930000|2022-04-14 19:35:30|1767.29|1749.49|1767.4|1749.6|1767.4|1749.6|1767.29|1749.49|4
1649964950000|2022-04-14 19:35:50|1767.55|1749.75|1767.4|1749.6|1767.58|1749.78|1767.4|1749.6|4
1649964960000|2022-04-14 19:36:00|1767.5|1749.7|1767.5|1749.7|1767.55|1749.75|1767.4|1749.6|7
1649964970000|2022-04-14 19:36:10|1767.4|1749.6|1767.4|1749.6|1767.43|1749.63|1767.35|1749.55|5
1649964980000|2022-04-14 19:36:20|1767.48|1749.68|1767.48|1749.68|1767.48|1749.68|1767.48|1749.68|1
1649964990000|2022-04-14 19:36:30|1767.44|1749.64|1767.52|1749.72|1767.59|1749.79|1767.42|1749.62|8
1649965000000|2022-04-14 19:36:40|1767.46|1749.66|1767.4|1749.6|1767.46|1749.66|1767.4|1749.6|3
1649965010000|2022-04-14 19:36:50|1767.36|1749.56|1767.44|1749.64|1767.44|1749.64|1767.35|1749.55|7
1649965020000|2022-04-14 19:37:00|1767.32|1749.52|1766.34|1748.54|1767.32|1749.52|1766.31|1748.51|13
1649965030000|2022-04-14 19:37:10|1766.36|1748.56|1765.49|1747.69|1766.36|1748.56|1765.49|1747.69|5
1649965040000|2022-04-14 19:37:20|1765.53|1747.73|1766.2|1748.4|1766.2|1748.4|1765.49|1747.69|18
1649965050000|2022-04-14 19:37:30|1765.8|1748|1765.49|1747.69|1765.8|1748|1765.49|1747.69|5
1649965060000|2022-04-14 19:37:40|1765.61|1747.81|1765.47|1747.67|1765.61|1747.81|1765.47|1747.67|6
1649965070000|2022-04-14 19:37:50|1765.48|1747.68|1765.47|1747.67|1765.55|1747.75|1765.47|1747.67|5
1649965080000|2022-04-14 19:38:00|1765.38|1747.58|1765.45|1747.65|1765.45|1747.65|1765.38|1747.58|2
1649965090000|2022-04-14 19:38:10|1765.4|1747.6|1765.4|1747.6|1765.4|1747.6|1765.36|1747.56|4
1649965100000|2022-04-14 19:38:20|1764.7|1746.9|1764.7|1746.9|1764.7|1746.9|1764.7|1746.9|1
1649965110000|2022-04-14 19:38:30|1764.95|1747.15|1764.75|1746.95|1764.95|1747.15|1764.65|1746.85|11
1649965120000|2022-04-14 19:38:40|1764.65|1746.85|1764.15|1746.35|1764.65|1746.85|1764.13|1746.33|7
1649965130000|2022-04-14 19:38:50|1764.05|1746.25|1763.97|1746.17|1764.3|1746.5|1763.89|1746.09|14
1649965140000|2022-04-14 19:39:00|1763.91|1746.11|1763.85|1746.05|1763.91|1746.11|1763.61|1745.81|3
1649965160000|2022-04-14 19:39:20|1763.7|1745.9|1763.7|1745.9|1763.7|1745.9|1763.7|1745.9|1
1649965170000|2022-04-14 19:39:30|1763.75|1745.95|1763.75|1745.95|1763.75|1745.95|1763.75|1745.95|1
1649965190000|2022-04-14 19:39:50|1763.71|1745.91|1763.71|1745.91|1763.71|1745.91|1763.71|1745.91|1
1649965200000|2022-04-14 19:40:00|1763.76|1745.96|1763.76|1745.96|1763.76|1745.96|1763.76|1745.96|1
1649965220000|2022-04-14 19:40:20|1763.61|1745.81|1763.61|1745.81|1763.61|1745.81|1763.61|1745.81|1
1649965240000|2022-04-14 19:40:40|1763.6|1745.8|1763.9|1746.1|1763.9|1746.1|1763.6|1745.8|2
1649965250000|2022-04-14 19:40:50|1764.05|1746.25|1763.8|1746|1764.05|1746.25|1763.75|1745.95|3
1649965260000|2022-04-14 19:41:00|1763.7|1745.9|1764.35|1746.55|1764.35|1746.55|1763.7|1745.9|8
1649965270000|2022-04-14 19:41:10|1764.4|1746.6|1764.4|1746.6|1764.4|1746.6|1764.19|1746.39|4
1649965280000|2022-04-14 19:41:20|1764.54|1746.74|1764.36|1746.56|1764.6|1746.8|1764.36|1746.56|5
1649965290000|2022-04-14 19:41:30|1764.39|1746.59|1764.4|1746.6|1764.4|1746.6|1764.19|1746.39|4
1649965310000|2022-04-14 19:41:50|1764.42|1746.62|1764.45|1746.65|1764.45|1746.65|1764.34|1746.54|5
1649965320000|2022-04-14 19:42:00|1764.36|1746.56|1764.55|1746.75|1764.55|1746.75|1764.36|1746.56|6
1649965330000|2022-04-14 19:42:10|1764.6|1746.8|1764.65|1746.85|1764.8|1747|1764.6|1746.8|5
1649965340000|2022-04-14 19:42:20|1764.72|1746.92|1764.65|1746.85|1764.72|1746.92|1764.65|1746.85|3
1649965350000|2022-04-14 19:42:30|1764.75|1746.95|1765.4|1747.6|1765.4|1747.6|1764.75|1746.95|8
1649965370000|2022-04-14 19:42:50|1765.25|1747.45|1765.4|1747.6|1765.4|1747.6|1765.25|1747.45|2
1649965380000|2022-04-14 19:43:00|1765.51|1747.71|1765.4|1747.6|1765.51|1747.71|1765.39|1747.59|11
1649965390000|2022-04-14 19:43:10|1765.2|1747.4|1765.4|1747.6|1765.4|1747.6|1765.2|1747.4|2
1649965400000|2022-04-14 19:43:20|1765.42|1747.62|1765.4|1747.6|1765.42|1747.62|1765.3|1747.5|4
1649965410000|2022-04-14 19:43:30|1765.25|1747.45|1765.4|1747.6|1765.4|1747.6|1765.25|1747.45|2
1649965420000|2022-04-14 19:43:40|1765.25|1747.45|1765.25|1747.45|1765.25|1747.45|1765.25|1747.45|1
1649965430000|2022-04-14 19:43:50|1765.2|1747.4|1765.4|1747.6|1765.4|1747.6|1765.2|1747.4|3
1649965440000|2022-04-14 19:44:00|1765.36|1747.56|1765.39|1747.59|1765.4|1747.6|1765.36|1747.56|4
1649965460000|2022-04-14 19:44:20|1765.49|1747.69|1765.5|1747.7|1765.5|1747.7|1765.49|1747.69|2
1649965470000|2022-04-14 19:44:30|1765.4|1747.6|1765.4|1747.6|1765.4|1747.6|1765.32|1747.52|4
1649965480000|2022-04-14 19:44:40|1765.31|1747.51|1765.4|1747.6|1765.4|1747.6|1765.31|1747.51|2
1649965490000|2022-04-14 19:44:50|1765.67|1747.87|1765.41|1747.61|1765.67|1747.87|1765.41|1747.61|4
1649965500000|2022-04-14 19:45:00|1765.65|1747.85|1765.55|1747.75|1765.65|1747.85|1765.46|1747.66|4
1649965510000|2022-04-14 19:45:10|1765.25|1747.45|1764.7|1746.9|1765.45|1747.65|1764.61|1746.81|11
1649965520000|2022-04-14 19:45:20|1764.77|1746.97|1764.66|1746.86|1764.85|1747.05|1764.61|1746.81|12
1649965530000|2022-04-14 19:45:30|1764.59|1746.79|1765.44|1747.64|1765.45|1747.65|1764.59|1746.79|16
1649965540000|2022-04-14 19:45:40|1765.43|1747.63|1765.75|1747.95|1765.75|1747.95|1765.34|1747.54|14
1649965550000|2022-04-14 19:45:50|1765.49|1747.69|1765.47|1747.67|1765.58|1747.78|1765.47|1747.67|5
1649965560000|2022-04-14 19:46:00|1765.48|1747.68|1765.65|1747.85|1765.65|1747.85|1765.4|1747.6|5
1649965570000|2022-04-14 19:46:10|1765.5|1747.7|1765.31|1747.51|1765.5|1747.7|1764.85|1747.05|15
1649965580000|2022-04-14 19:46:20|1765.32|1747.52|1765.4|1747.6|1765.46|1747.66|1765.32|1747.52|7
1649965590000|2022-04-14 19:46:30|1765.39|1747.59|1765.75|1747.95|1766.35|1748.55|1765.39|1747.59|13
1649965600000|2022-04-14 19:46:40|1766.04|1748.24|1766.13|1748.33|1766.13|1748.33|1766.02|1748.22|4
1649965610000|2022-04-14 19:46:50|1766.22|1748.42|1765.52|1747.72|1766.22|1748.42|1765.46|1747.66|14
1649965620000|2022-04-14 19:47:00|1765.4|1747.6|1765.46|1747.66|1765.48|1747.68|1765.05|1747.25|8
1649965630000|2022-04-14 19:47:10|1765.42|1747.62|1765.42|1747.62|1765.46|1747.66|1765.38|1747.58|7
1649965640000|2022-04-14 19:47:20|1765.51|1747.71|1765.42|1747.62|1765.51|1747.71|1765.36|1747.56|8
1649965650000|2022-04-14 19:47:30|1765.43|1747.63|1765.42|1747.62|1765.46|1747.66|1765.38|1747.58|7
1649965660000|2022-04-14 19:47:40|1765.35|1747.55|1765.35|1747.55|1765.35|1747.55|1765.32|1747.52|5
1649965670000|2022-04-14 19:47:50|1765.28|1747.48|1765.31|1747.51|1765.39|1747.59|1765.28|1747.48|7
1649965680000|2022-04-14 19:48:00|1765.4|1747.6|1765.4|1747.6|1765.4|1747.6|1765.31|1747.51|4
1649965700000|2022-04-14 19:48:20|1765.43|1747.63|1766.4|1748.6|1766.4|1748.6|1765.4|1747.6|8
1649965710000|2022-04-14 19:48:30|1766.06|1748.26|1766.4|1748.6|1766.4|1748.6|1766.06|1748.26|3
1649965720000|2022-04-14 19:48:40|1766.28|1748.48|1766.4|1748.6|1766.4|1748.6|1766.18|1748.38|6
1649965730000|2022-04-14 19:48:50|1766|1748.2|1766|1748.2|1766|1748.2|1766|1748.2|1
1649965740000|2022-04-14 19:49:00|1765.97|1748.17|1766|1748.2|1766|1748.2|1765.97|1748.17|2
1649965750000|2022-04-14 19:49:10|1766.4|1748.6|1766.4|1748.6|1766.4|1748.6|1765.93|1748.13|5
1649965760000|2022-04-14 19:49:20|1765.9|1748.1|1766.4|1748.6|1766.4|1748.6|1765.24|1747.44|13
1649965770000|2022-04-14 19:49:30|1765.79|1747.99|1766.4|1748.6|1766.4|1748.6|1765.79|1747.99|3
1649965780000|2022-04-14 19:49:40|1766.12|1748.32|1766.4|1748.6|1766.4|1748.6|1766.12|1748.32|2
1649965790000|2022-04-14 19:49:50|1766.12|1748.32|1766.4|1748.6|1766.4|1748.6|1766.12|1748.32|2
1649965800000|2022-04-14 19:50:00|1766.09|1748.29|1765.35|1747.55|1766.09|1748.29|1765.35|1747.55|15
1649965810000|2022-04-14 19:50:10|1765.4|1747.6|1764.75|1746.95|1765.4|1747.6|1764.7|1746.9|15
1649965820000|2022-04-14 19:50:20|1764.73|1746.93|1764.6|1746.8|1764.73|1746.93|1764.48|1746.68|6
1649965830000|2022-04-14 19:50:30|1764.54|1746.74|1764.6|1746.8|1764.6|1746.8|1764.54|1746.74|2
1649965840000|2022-04-14 19:50:40|1764.5|1746.7|1764.46|1746.66|1764.5|1746.7|1764.44|1746.64|8
1649965850000|2022-04-14 19:50:50|1764.48|1746.68|1765.25|1747.45|1765.4|1747.6|1764.41|1746.61|15
1649965860000|2022-04-14 19:51:00|1765.24|1747.44|1765.39|1747.59|1765.4|1747.6|1765.23|1747.43|10
1649965870000|2022-04-14 19:51:10|1765.4|1747.6|1765.4|1747.6|1765.4|1747.6|1765.4|1747.6|1
1649965880000|2022-04-14 19:51:20|1765.2|1747.4|1764.7|1746.9|1765.4|1747.6|1764.63|1746.83|10
1649965900000|2022-04-14 19:51:40|1764.65|1746.85|1764.4|1746.6|1764.7|1746.9|1764.38|1746.58|8
1649965910000|2022-04-14 19:51:50|1764.28|1746.48|1764.55|1746.75|1764.55|1746.75|1764.28|1746.48|14
1649965920000|2022-04-14 19:52:00|1764.56|1746.76|1765.38|1747.58|1765.38|1747.58|1764.47|1746.67|22
1649965930000|2022-04-14 19:52:10|1765.34|1747.54|1765.46|1747.66|1765.49|1747.69|1765.34|1747.54|5
1649965940000|2022-04-14 19:52:20|1765.44|1747.64|1766.32|1748.52|1766.32|1748.52|1765.44|1747.64|9
1649965950000|2022-04-14 19:52:30|1766.22|1748.42|1766.67|1748.87|1766.67|1748.87|1766.22|1748.42|6
1649965960000|2022-04-14 19:52:40|1766.81|1749.01|1767.52|1749.72|1767.53|1749.73|1766.81|1749.01|14
1649965970000|2022-04-14 19:52:50|1767.55|1749.75|1769.4|1751.6|1769.4|1751.6|1767.46|1749.66|14
1649965980000|2022-04-14 19:53:00|1769.28|1751.48|1769.4|1751.6|1769.4|1751.6|1769.28|1751.48|2
1649965990000|2022-04-14 19:53:10|1769.32|1751.52|1769.59|1751.79|1770.4|1752.6|1769.32|1751.52|11
1649966000000|2022-04-14 19:53:20|1769.9|1752.1|1769.4|1751.6|1770.4|1752.6|1769.4|1751.6|5
1649966010000|2022-04-14 19:53:30|1769.53|1751.73|1769.85|1752.05|1769.9|1752.1|1769.53|1751.73|5
1649966020000|2022-04-14 19:53:40|1769.81|1752.01|1770.09|1752.29|1770.09|1752.29|1769.35|1751.55|8
1649966030000|2022-04-14 19:53:50|1770.12|1752.32|1770.4|1752.6|1770.45|1752.65|1770.12|1752.32|10
1649966040000|2022-04-14 19:54:00|1770.42|1752.62|1770.4|1752.6|1770.5|1752.7|1770.4|1752.6|4
1649966050000|2022-04-14 19:54:10|1770.35|1752.55|1770.4|1752.6|1770.4|1752.6|1770.35|1752.55|2
1649966080000|2022-04-14 19:54:40|1770.36|1752.56|1769.6|1751.8|1770.36|1752.56|1769.6|1751.8|3
1649966090000|2022-04-14 19:54:50|1769.53|1751.73|1770.4|1752.6|1770.4|1752.6|1769.53|1751.73|8
1649966100000|2022-04-14 19:55:00|1770.31|1752.51|1771.45|1753.65|1771.45|1753.65|1770.15|1752.35|21
1649966110000|2022-04-14 19:55:10|1771.4|1753.6|1770.4|1752.6|1771.4|1753.6|1770.4|1752.6|7
1649966120000|2022-04-14 19:55:20|1770.32|1752.52|1769.95|1752.15|1770.32|1752.52|1769.66|1751.86|6
1649966130000|2022-04-14 19:55:30|1769.51|1751.71|1769.55|1751.75|1769.59|1751.79|1769.49|1751.69|5
1649966140000|2022-04-14 19:55:40|1769.5|1751.7|1769.4|1751.6|1769.55|1751.75|1769.4|1751.6|6
1649966150000|2022-04-14 19:55:50|1769.38|1751.58|1769.37|1751.57|1769.4|1751.6|1769.35|1751.55|6
1649966160000|2022-04-14 19:56:00|1769.4|1751.6|1769.4|1751.6|1769.4|1751.6|1769.3|1751.5|4
1649966170000|2022-04-14 19:56:10|1769.41|1751.61|1769.4|1751.6|1769.5|1751.7|1769.35|1751.55|9
1649966180000|2022-04-14 19:56:20|1769.39|1751.59|1769.4|1751.6|1769.4|1751.6|1769.39|1751.59|2
1649966190000|2022-04-14 19:56:30|1769.39|1751.59|1769.59|1751.79|1769.63|1751.83|1769.39|1751.59|15
1649966200000|2022-04-14 19:56:40|1769.7|1751.9|1769.59|1751.79|1769.73|1751.93|1769.52|1751.72|9
1649966210000|2022-04-14 19:56:50|1769.51|1751.71|1769.52|1751.72|1769.66|1751.86|1769.51|1751.71|5
1649966220000|2022-04-14 19:57:00|1769.54|1751.74|1769.55|1751.75|1769.55|1751.75|1769.53|1751.73|3
1649966230000|2022-04-14 19:57:10|1769.59|1751.79|1769.57|1751.77|1769.6|1751.8|1769.5|1751.7|7
1649966240000|2022-04-14 19:57:20|1769.55|1751.75|1769|1751.2|1769.57|1751.77|1769|1751.2|5
1649966250000|2022-04-14 19:57:30|1768.99|1751.19|1768.99|1751.19|1768.99|1751.19|1768.99|1751.19|1
1649966260000|2022-04-14 19:57:40|1768.97|1751.17|1768.4|1750.6|1768.97|1751.17|1768.4|1750.6|5
1649966270000|2022-04-14 19:57:50|1768.9|1751.1|1768.9|1751.1|1768.9|1751.1|1768.9|1751.1|1
1649966280000|2022-04-14 19:58:00|1768.64|1750.84|1768.9|1751.1|1768.91|1751.11|1768.64|1750.84|4
1649966290000|2022-04-14 19:58:10|1768.55|1750.75|1768.91|1751.11|1768.91|1751.11|1768.55|1750.75|5
1649966300000|2022-04-14 19:58:20|1769.6|1751.8|1769.6|1751.8|1769.6|1751.8|1769.6|1751.8|1
1649966340000|2022-04-14 19:59:00|1769.65|1751.85|1769.05|1751.25|1769.65|1751.85|1769.05|1751.25|5
1649966360000|2022-04-14 19:59:20|1769.25|1751.45|1769.5|1751.7|1769.5|1751.7|1769.25|1751.45|2
1649966370000|2022-04-14 19:59:30|1769.35|1751.55|1769.35|1751.55|1769.35|1751.55|1769.35|1751.55|1
1649966390000|2022-04-14 19:59:50|1769.4|1751.6|1769.05|1751.25|1769.41|1751.61|1769.05|1751.25|11
1649966400000|2022-04-14 20:00:00|1769.4|1751.6|1768.1|1750.3|1769.4|1751.6|1768.05|1750.25|10
1649966410000|2022-04-14 20:00:10|1768.5|1750.7|1769.35|1751.55|1769.35|1751.55|1768.43|1750.63|16
1649966420000|2022-04-14 20:00:20|1769.36|1751.56|1769.36|1751.56|1769.36|1751.56|1769.36|1751.56|1
1649966430000|2022-04-14 20:00:30|1769.39|1751.59|1769.45|1751.65|1769.45|1751.65|1769.39|1751.59|2
1649966450000|2022-04-14 20:00:50|1769.52|1751.72|1769.4|1751.6|1769.6|1751.8|1769.4|1751.6|3
1649966460000|2022-04-14 20:01:00|1769.31|1751.51|1769.4|1751.6|1769.4|1751.6|1769.29|1751.49|7
1649966470000|2022-04-14 20:01:10|1769.28|1751.48|1769.4|1751.6|1769.4|1751.6|1769.22|1751.42|3
1649966480000|2022-04-14 20:01:20|1768.96|1751.16|1769.4|1751.6|1769.4|1751.6|1768.96|1751.16|3
1649966490000|2022-04-14 20:01:30|1769.15|1751.35|1769.4|1751.6|1769.4|1751.6|1769.06|1751.26|3
1649966500000|2022-04-14 20:01:40|1769.32|1751.52|1769.4|1751.6|1769.4|1751.6|1769.32|1751.52|3
1649966520000|2022-04-14 20:02:00|1769.44|1751.64|1769.4|1751.6|1769.5|1751.7|1769.4|1751.6|5
1649966530000|2022-04-14 20:02:10|1769.37|1751.57|1769.45|1751.65|1769.5|1751.7|1769.37|1751.57|5
1649966540000|2022-04-14 20:02:20|1769.4|1751.6|1769.29|1751.49|1769.41|1751.61|1769.29|1751.49|4
1649966550000|2022-04-14 20:02:30|1768.79|1750.99|1768.77|1750.97|1768.84|1751.04|1768.77|1750.97|5
1649966560000|2022-04-14 20:02:40|1768.51|1750.71|1768.38|1750.58|1768.51|1750.71|1768.38|1750.58|8
1649966570000|2022-04-14 20:02:50|1768.23|1750.43|1768.2|1750.4|1768.32|1750.52|1768.18|1750.38|9
1649966580000|2022-04-14 20:03:00|1768.13|1750.33|1767.45|1749.65|1768.33|1750.53|1767.45|1749.65|12
1649966590000|2022-04-14 20:03:10|1767.33|1749.53|1767.31|1749.51|1767.33|1749.53|1767.31|1749.51|2
1649966600000|2022-04-14 20:03:20|1767.33|1749.53|1765.71|1747.91|1767.33|1749.53|1765.71|1747.91|17
1649966610000|2022-04-14 20:03:30|1765.58|1747.78|1765.27|1747.47|1765.58|1747.78|1765.13|1747.33|10
1649966620000|2022-04-14 20:03:40|1765.04|1747.24|1764.94|1747.14|1765.04|1747.24|1764.83|1747.03|6
1649966630000|2022-04-14 20:03:50|1764.99|1747.19|1765.79|1747.99|1765.94|1748.14|1764.99|1747.19|17
1649966640000|2022-04-14 20:04:00|1765.92|1748.12|1766.66|1748.86|1766.68|1748.88|1765.92|1748.12|20
1649966650000|2022-04-14 20:04:10|1766.69|1748.89|1767.67|1749.87|1767.67|1749.87|1766.58|1748.78|24
1649966660000|2022-04-14 20:04:20|1767.73|1749.93|1767.82|1750.02|1768.15|1750.35|1767.7|1749.9|20
1649966670000|2022-04-14 20:04:30|1767.83|1750.03|1767.52|1749.72|1767.96|1750.16|1767.52|1749.72|9
1649966680000|2022-04-14 20:04:40|1767.53|1749.73|1767.5|1749.7|1767.6|1749.8|1767.5|1749.7|9
1649966690000|2022-04-14 20:04:50|1767.52|1749.72|1768.39|1750.59|1768.45|1750.65|1767.52|1749.72|16
1649966700000|2022-04-14 20:05:00|1768.37|1750.57|1767.57|1749.77|1768.37|1750.57|1767.57|1749.77|8
1649966710000|2022-04-14 20:05:10|1767.53|1749.73|1767.8|1750|1767.8|1750|1767.53|1749.73|5
1649966720000|2022-04-14 20:05:20|1767.75|1749.95|1767.49|1749.69|1767.75|1749.95|1767.49|1749.69|4
1649966730000|2022-04-14 20:05:30|1767.54|1749.74|1767.58|1749.78|1767.62|1749.82|1767.54|1749.74|4
1649966740000|2022-04-14 20:05:40|1767.61|1749.81|1767.5|1749.7|1767.62|1749.82|1767.5|1749.7|9
1649966750000|2022-04-14 20:05:50|1767.47|1749.67|1767.37|1749.57|1767.5|1749.7|1767.37|1749.57|5
1649966760000|2022-04-14 20:06:00|1767.36|1749.56|1767.94|1750.14|1767.94|1750.14|1767.3|1749.5|16
1649966770000|2022-04-14 20:06:10|1767.93|1750.13|1767.73|1749.93|1767.98|1750.18|1767.52|1749.72|14
1649966780000|2022-04-14 20:06:20|1767.7|1749.9|1767.52|1749.72|1767.91|1750.11|1767.52|1749.72|12
1649966790000|2022-04-14 20:06:30|1767.54|1749.74|1767.68|1749.88|1767.69|1749.89|1767.54|1749.74|6
1649966800000|2022-04-14 20:06:40|1767.54|1749.74|1767.6|1749.8|1767.62|1749.82|1767.51|1749.71|8
1649966810000|2022-04-14 20:06:50|1767.59|1749.79|1767.51|1749.71|1767.59|1749.79|1767.51|1749.71|8
1649966820000|2022-04-14 20:07:00|1767.65|1749.85|1767.88|1750.08|1767.88|1750.08|1767.42|1749.62|15
1649966830000|2022-04-14 20:07:10|1768.09|1750.29|1770.46|1752.66|1770.46|1752.66|1768.09|1750.29|27
1649966840000|2022-04-14 20:07:20|1770.47|1752.67|1770.6|1752.8|1771.13|1753.33|1770.47|1752.67|25
1649966850000|2022-04-14 20:07:30|1770.65|1752.85|1770.46|1752.66|1770.65|1752.85|1770.46|1752.66|11
1649966860000|2022-04-14 20:07:40|1770.54|1752.74|1769.9|1752.1|1770.54|1752.74|1769.9|1752.1|7
1649966870000|2022-04-14 20:07:50|1769.6|1751.8|1769.47|1751.67|1770.1|1752.3|1769.43|1751.63|14
1649966880000|2022-04-14 20:08:00|1769.41|1751.61|1769.41|1751.61|1769.41|1751.61|1769.41|1751.61|1
1649966890000|2022-04-14 20:08:10|1769.05|1751.25|1768.43|1750.63|1769.05|1751.25|1768.43|1750.63|5
1649966900000|2022-04-14 20:08:20|1768.18|1750.38|1767.51|1749.71|1768.18|1750.38|1767.51|1749.71|6
1649966910000|2022-04-14 20:08:30|1767.49|1749.69|1766.92|1749.12|1767.66|1749.86|1766.92|1749.12|20
1649966920000|2022-04-14 20:08:40|1766.73|1748.93|1766.7|1748.9|1766.73|1748.93|1766.68|1748.88|3
1649966930000|2022-04-14 20:08:50|1766.62|1748.82|1766.36|1748.56|1766.7|1748.9|1765.95|1748.15|9
1649966940000|2022-04-14 20:09:00|1766.26|1748.46|1766.44|1748.64|1766.44|1748.64|1766.26|1748.46|9
1649966950000|2022-04-14 20:09:10|1766.45|1748.65|1766.36|1748.56|1766.51|1748.71|1765.77|1747.97|14
1649966960000|2022-04-14 20:09:20|1766.39|1748.59|1765.78|1747.98|1766.42|1748.62|1765.69|1747.89|12
1649966970000|2022-04-14 20:09:30|1765.69|1747.89|1766.09|1748.29|1766.09|1748.29|1765.69|1747.89|8
1649966980000|2022-04-14 20:09:40|1766.17|1748.37|1766.46|1748.66|1766.48|1748.68|1766.17|1748.37|12
1649966990000|2022-04-14 20:09:50|1766.47|1748.67|1766.49|1748.69|1766.53|1748.73|1766.42|1748.62|17
1649967000000|2022-04-14 20:10:00|1766.44|1748.64|1767.39|1749.59|1767.49|1749.69|1766.44|1748.64|22
1649967010000|2022-04-14 20:10:10|1767.44|1749.64|1767.53|1749.73|1767.61|1749.81|1767.44|1749.64|9
1649967020000|2022-04-14 20:10:20|1767.51|1749.71|1767.53|1749.73|1767.59|1749.79|1767.51|1749.71|13
1649967030000|2022-04-14 20:10:30|1767.58|1749.78|1766.84|1749.04|1767.58|1749.78|1766.81|1749.01|20
1649967040000|2022-04-14 20:10:40|1766.81|1749.01|1766.66|1748.86|1766.84|1749.04|1766.66|1748.86|10
1649967050000|2022-04-14 20:10:50|1766.69|1748.89|1766.68|1748.88|1766.71|1748.91|1766.64|1748.84|11
1649967060000|2022-04-14 20:11:00|1766.66|1748.86|1766.53|1748.73|1766.66|1748.86|1766.5|1748.7|8
1649967070000|2022-04-14 20:11:10|1766.57|1748.77|1766.54|1748.74|1766.59|1748.79|1766.49|1748.69|16
1649967080000|2022-04-14 20:11:20|1766.51|1748.71|1766.68|1748.88|1766.7|1748.9|1766.5|1748.7|8
1649967090000|2022-04-14 20:11:30|1766.67|1748.87|1766.7|1748.9|1766.7|1748.9|1766.65|1748.85|6
1649967100000|2022-04-14 20:11:40|1766.66|1748.86|1766.66|1748.86|1766.71|1748.91|1766.62|1748.82|11
1649967110000|2022-04-14 20:11:50|1766.67|1748.87|1766.67|1748.87|1766.72|1748.92|1766.65|1748.85|13
1649967120000|2022-04-14 20:12:00|1766.66|1748.86|1766.32|1748.52|1766.66|1748.86|1766.32|1748.52|14
1649967130000|2022-04-14 20:12:10|1766.37|1748.57|1765.7|1747.9|1766.37|1748.57|1765.7|1747.9|9
1649967140000|2022-04-14 20:12:20|1766.24|1748.44|1766.16|1748.36|1766.24|1748.44|1766.05|1748.25|3
1649967150000|2022-04-14 20:12:30|1766.14|1748.34|1766.38|1748.58|1766.38|1748.58|1765.73|1747.93|11
1649967160000|2022-04-14 20:12:40|1766.43|1748.63|1766.66|1748.86|1766.66|1748.86|1766.43|1748.63|3
1649967170000|2022-04-14 20:12:50|1766.62|1748.82|1766.66|1748.86|1766.66|1748.86|1766.61|1748.81|3
1649967180000|2022-04-14 20:13:00|1766.5|1748.7|1766.5|1748.7|1766.5|1748.7|1766.35|1748.55|10
1649967190000|2022-04-14 20:13:10|1766.38|1748.58|1766.38|1748.58|1766.5|1748.7|1766.19|1748.39|5
1649967200000|2022-04-14 20:13:20|1766.21|1748.41|1766.52|1748.72|1766.52|1748.72|1766.19|1748.39|5
1649967220000|2022-04-14 20:13:40|1766.55|1748.75|1766.62|1748.82|1766.66|1748.86|1766.55|1748.75|4
1649967230000|2022-04-14 20:13:50|1766.66|1748.86|1766.22|1748.42|1766.66|1748.86|1766.12|1748.32|7
1649967240000|2022-04-14 20:14:00|1765.76|1747.96|1766.21|1748.41|1766.22|1748.42|1765.76|1747.96|10
1649967250000|2022-04-14 20:14:10|1766.17|1748.37|1766.19|1748.39|1766.19|1748.39|1766.17|1748.37|2
1649967260000|2022-04-14 20:14:20|1766.48|1748.68|1766.66|1748.86|1767.31|1749.51|1766.48|1748.68|10
1649967270000|2022-04-14 20:14:30|1766.7|1748.9|1767.3|1749.5|1767.4|1749.6|1766.7|1748.9|10
1649967280000|2022-04-14 20:14:40|1767.16|1749.36|1766.43|1748.63|1767.16|1749.36|1766.26|1748.46|13
1649967290000|2022-04-14 20:14:50|1766.33|1748.53|1766.64|1748.84|1766.64|1748.84|1766.19|1748.39|9
1649967300000|2022-04-14 20:15:00|1766.82|1749.02|1766.56|1748.76|1767.4|1749.6|1766.56|1748.76|11
1649967310000|2022-04-14 20:15:10|1766.51|1748.71|1767.4|1749.6|1767.4|1749.6|1766.51|1748.71|14
1649967320000|2022-04-14 20:15:20|1767.46|1749.66|1767.4|1749.6|1767.48|1749.68|1767.4|1749.6|3
1649967330000|2022-04-14 20:15:30|1767.48|1749.68|1767.53|1749.73|1767.9|1750.1|1767.48|1749.68|3
1649967340000|2022-04-14 20:15:40|1767.4|1749.6|1767.4|1749.6|1767.4|1749.6|1767.4|1749.6|1
1649967350000|2022-04-14 20:15:50|1767.58|1749.78|1767.4|1749.6|1767.58|1749.78|1767.4|1749.6|2
1649967360000|2022-04-14 20:16:00|1767.7|1749.9|1768.63|1750.83|1768.63|1750.83|1767.4|1749.6|13
1649967370000|2022-04-14 20:16:10|1768.7|1750.9|1768.63|1750.83|1768.7|1750.9|1768.63|1750.83|2
1649967380000|2022-04-14 20:16:20|1768.76|1750.96|1768.76|1750.96|1768.76|1750.96|1768.76|1750.96|1
1649967390000|2022-04-14 20:16:30|1768.63|1750.83|1769.4|1751.6|1769.4|1751.6|1768.63|1750.83|9
1649967400000|2022-04-14 20:16:40|1769.55|1751.75|1769.01|1751.21|1769.55|1751.75|1768.97|1751.17|12
1649967410000|2022-04-14 20:16:50|1769.03|1751.23|1768.56|1750.76|1769.03|1751.23|1768.56|1750.76|4
1649967420000|2022-04-14 20:17:00|1768.72|1750.92|1768.75|1750.95|1768.75|1750.95|1768.71|1750.91|3
1649967430000|2022-04-14 20:17:10|1768.4|1750.6|1768.22|1750.42|1768.4|1750.6|1768.22|1750.42|12
1649967440000|2022-04-14 20:17:20|1768.28|1750.48|1767.18|1749.38|1768.4|1750.6|1767.06|1749.26|12
1649967450000|2022-04-14 20:17:30|1766.68|1748.88|1766.66|1748.86|1767.05|1749.25|1766.64|1748.84|9
1649967460000|2022-04-14 20:17:40|1766.67|1748.87|1766.32|1748.52|1766.67|1748.87|1766.31|1748.51|5
1649967470000|2022-04-14 20:17:50|1766.31|1748.51|1766.17|1748.37|1766.43|1748.63|1766.15|1748.35|7
1649967480000|2022-04-14 20:18:00|1765.97|1748.17|1765.95|1748.15|1766.14|1748.34|1765.75|1747.95|6
1649967490000|2022-04-14 20:18:10|1766.1|1748.3|1766.04|1748.24|1766.1|1748.3|1766.04|1748.24|7
1649967500000|2022-04-14 20:18:20|1766.09|1748.29|1766.02|1748.22|1766.09|1748.29|1765.95|1748.15|4
1649967510000|2022-04-14 20:18:30|1766.04|1748.24|1765.13|1747.33|1766.04|1748.24|1764.69|1746.89|18
1649967520000|2022-04-14 20:18:40|1765.12|1747.32|1764.58|1746.78|1765.3|1747.5|1764.58|1746.78|6
1649967530000|2022-04-14 20:18:50|1764.63|1746.83|1764.65|1746.85|1764.87|1747.07|1764.62|1746.82|10
1649967540000|2022-04-14 20:19:00|1764.64|1746.84|1765.51|1747.71|1765.51|1747.71|1764.64|1746.84|21
1649967550000|2022-04-14 20:19:10|1765.52|1747.72|1766.06|1748.26|1766.06|1748.26|1765.48|1747.68|12
1649967560000|2022-04-14 20:19:20|1766.19|1748.39|1766.2|1748.4|1766.21|1748.41|1766.11|1748.31|5
1649967570000|2022-04-14 20:19:30|1766.12|1748.32|1765.69|1747.89|1766.12|1748.32|1765.63|1747.83|4
1649967580000|2022-04-14 20:19:40|1765.63|1747.83|1765.64|1747.84|1765.74|1747.94|1765.63|1747.83|9
1649967590000|2022-04-14 20:19:50|1765.71|1747.91|1766.4|1748.6|1766.4|1748.6|1765.71|1747.91|10
1649967600000|2022-04-14 20:20:00|1766.68|1748.88|1766.65|1748.85|1766.68|1748.88|1766.65|1748.85|2
1649967610000|2022-04-14 20:20:10|1766.4|1748.6|1766.55|1748.75|1766.55|1748.75|1766.36|1748.56|6
1649967620000|2022-04-14 20:20:20|1766.66|1748.86|1767.38|1749.58|1767.38|1749.58|1766.66|1748.86|8
1649967630000|2022-04-14 20:20:30|1767.42|1749.62|1767.67|1749.87|1767.67|1749.87|1767.38|1749.58|13
1649967640000|2022-04-14 20:20:40|1767.72|1749.92|1767.67|1749.87|1767.75|1749.95|1767.47|1749.67|10
1649967650000|2022-04-14 20:20:50|1767.6|1749.8|1767.75|1749.95|1767.75|1749.95|1767.59|1749.79|5
1649967660000|2022-04-14 20:21:00|1767.57|1749.77|1767|1749.2|1767.6|1749.8|1767|1749.2|8
1649967670000|2022-04-14 20:21:10|1766.87|1749.07|1766.89|1749.09|1766.96|1749.16|1766.7|1748.9|5
1649967680000|2022-04-14 20:21:20|1766.75|1748.95|1766.75|1748.95|1767.07|1749.27|1766.75|1748.95|3
1649967690000|2022-04-14 20:21:30|1766.6|1748.8|1766.6|1748.8|1766.6|1748.8|1766.6|1748.8|1
1649967700000|2022-04-14 20:21:40|1766.75|1748.95|1766.75|1748.95|1766.75|1748.95|1766.75|1748.95|1
1649967710000|2022-04-14 20:21:50|1766.89|1749.09|1767.45|1749.65|1767.45|1749.65|1766.89|1749.09|7
1649967720000|2022-04-14 20:22:00|1767.47|1749.67|1767.55|1749.75|1767.81|1750.01|1767.47|1749.67|7
1649967730000|2022-04-14 20:22:10|1767.61|1749.81|1767.8|1750|1767.82|1750.02|1767.61|1749.81|3
1649967740000|2022-04-14 20:22:20|1767.68|1749.88|1767.8|1750|1767.8|1750|1767.67|1749.87|3
1649967760000|2022-04-14 20:22:40|1767.58|1749.78|1767.8|1750|1767.8|1750|1767.58|1749.78|2
1649967770000|2022-04-14 20:22:50|1767.58|1749.78|1767.8|1750|1767.8|1750|1767.58|1749.78|2
1649967780000|2022-04-14 20:23:00|1767.58|1749.78|1767.84|1750.04|1767.84|1750.04|1767.58|1749.78|5
1649967790000|2022-04-14 20:23:10|1767.95|1750.15|1767.84|1750.04|1768.02|1750.22|1767.75|1749.95|11
1649967800000|2022-04-14 20:23:20|1767.87|1750.07|1767.83|1750.03|1767.92|1750.12|1767.83|1750.03|4
1649967810000|2022-04-14 20:23:30|1767.63|1749.83|1767.83|1750.03|1767.83|1750.03|1767.63|1749.83|3
1649967820000|2022-04-14 20:23:40|1767.67|1749.87|1767.83|1750.03|1767.83|1750.03|1767.67|1749.87|3
1649967840000|2022-04-14 20:24:00|1767.67|1749.87|1768.38|1750.58|1768.38|1750.58|1767.67|1749.87|7
1649967850000|2022-04-14 20:24:10|1768.57|1750.77|1768.38|1750.58|1768.57|1750.77|1768.38|1750.58|2
1649967860000|2022-04-14 20:24:20|1768.37|1750.57|1768.65|1750.85|1768.65|1750.85|1768.37|1750.57|6
1649967870000|2022-04-14 20:24:30|1768.45|1750.65|1768.46|1750.66|1768.46|1750.66|1768.45|1750.65|2
1649967880000|2022-04-14 20:24:40|1768.35|1750.55|1768.4|1750.6|1768.4|1750.6|1768.31|1750.51|3
1649967890000|2022-04-14 20:24:50|1768.35|1750.55|1768.4|1750.6|1768.4|1750.6|1768.35|1750.55|2
1649967900000|2022-04-14 20:25:00|1768.31|1750.51|1768.4|1750.6|1768.4|1750.6|1768.31|1750.51|7
1649967910000|2022-04-14 20:25:10|1768.33|1750.53|1768.52|1750.72|1768.54|1750.74|1768.31|1750.51|13
1649967920000|2022-04-14 20:25:20|1768.61|1750.81|1768.59|1750.79|1768.9|1751.1|1768.49|1750.69|9
1649967930000|2022-04-14 20:25:30|1768.5|1750.7|1768.57|1750.77|1768.7|1750.9|1768.49|1750.69|13
1649967940000|2022-04-14 20:25:40|1768.53|1750.73|1769.43|1751.63|1769.43|1751.63|1768.53|1750.73|21
1649967950000|2022-04-14 20:25:50|1769.41|1751.61|1769.48|1751.68|1769.49|1751.69|1769.37|1751.57|10
1649967960000|2022-04-14 20:26:00|1769.46|1751.66|1769.47|1751.67|1769.52|1751.72|1769.46|1751.66|4
1649967970000|2022-04-14 20:26:10|1769.5|1751.7|1769.53|1751.73|1769.72|1751.92|1769.5|1751.7|14
1649967980000|2022-04-14 20:26:20|1769.49|1751.69|1769.73|1751.93|1769.76|1751.96|1769.49|1751.69|15
1649967990000|2022-04-14 20:26:30|1769.62|1751.82|1769.71|1751.91|1770|1752.2|1769.48|1751.68|30
1649968000000|2022-04-14 20:26:40|1769.67|1751.87|1770.12|1752.32|1770.13|1752.33|1769.67|1751.87|7
1649968010000|2022-04-14 20:26:50|1770.13|1752.33|1770.13|1752.33|1770.13|1752.33|1770.13|1752.33|1
1649968020000|2022-04-14 20:27:00|1770.12|1752.32|1769.62|1751.82|1770.12|1752.32|1769.6|1751.8|9
1649968030000|2022-04-14 20:27:10|1769.6|1751.8|1769.6|1751.8|1769.6|1751.8|1769.6|1751.8|1
1649968040000|2022-04-14 20:27:20|1769.61|1751.81|1770.44|1752.64|1770.44|1752.64|1769.6|1751.8|10
1649968050000|2022-04-14 20:27:30|1770.45|1752.65|1770.48|1752.68|1770.48|1752.68|1770.44|1752.64|4
1649968060000|2022-04-14 20:27:40|1770.61|1752.81|1771.41|1753.61|1771.92|1754.12|1770.6|1752.8|13
1649968070000|2022-04-14 20:27:50|1771.42|1753.62|1771.42|1753.62|1771.42|1753.62|1771.42|1753.62|1
1649968080000|2022-04-14 20:28:00|1771.39|1753.59|1771.52|1753.72|1771.54|1753.74|1771.39|1753.59|7
1649968090000|2022-04-14 20:28:10|1771.51|1753.71|1771.53|1753.73|1771.6|1753.8|1771.51|1753.71|5
1649968100000|2022-04-14 20:28:20|1771.56|1753.76|1771.54|1753.74|1771.56|1753.76|1771.51|1753.71|15
1649968110000|2022-04-14 20:28:30|1771.53|1753.73|1772.33|1754.53|1772.33|1754.53|1771.52|1753.72|17
1649968120000|2022-04-14 20:28:40|1772.48|1754.68|1772.65|1754.85|1772.9|1755.1|1772.48|1754.68|5
1649968140000|2022-04-14 20:29:00|1772.55|1754.75|1772.6|1754.8|1772.73|1754.93|1772.55|1754.75|6
1649968150000|2022-04-14 20:29:10|1772.59|1754.79|1772.6|1754.8|1772.6|1754.8|1772.59|1754.79|2
1649968160000|2022-04-14 20:29:20|1772.5|1754.7|1772.6|1754.8|1772.6|1754.8|1772.41|1754.61|5
1649968170000|2022-04-14 20:29:30|1772.59|1754.79|1772.6|1754.8|1772.6|1754.8|1772.59|1754.79|2
1649968180000|2022-04-14 20:29:40|1772.57|1754.77|1772.57|1754.77|1772.57|1754.77|1772.53|1754.73|3
1649968190000|2022-04-14 20:29:50|1772.66|1754.86|1772.58|1754.78|1772.69|1754.89|1772.58|1754.78|5
1649968200000|2022-04-14 20:30:00|1772.56|1754.76|1772.41|1754.61|1772.57|1754.77|1772.41|1754.61|3
1649968210000|2022-04-14 20:30:10|1772.57|1754.77|1772.6|1754.8|1772.6|1754.8|1772.57|1754.77|2
1649968220000|2022-04-14 20:30:20|1772.57|1754.77|1772.65|1754.85|1772.65|1754.85|1772.57|1754.77|2
1649968250000|2022-04-14 20:30:50|1772.48|1754.68|1772.63|1754.83|1772.63|1754.83|1772.48|1754.68|3
1649968260000|2022-04-14 20:31:00|1772.45|1754.65|1772.63|1754.83|1772.63|1754.83|1772.45|1754.65|4
1649968280000|2022-04-14 20:31:20|1772.46|1754.66|1774.2|1756.4|1774.2|1756.4|1772.46|1754.66|16
1649968290000|2022-04-14 20:31:30|1773.7|1755.9|1773.7|1755.9|1773.92|1756.12|1773.7|1755.9|3
1649968300000|2022-04-14 20:31:40|1773.75|1755.95|1773.75|1755.95|1773.75|1755.95|1773.73|1755.93|4
1649968310000|2022-04-14 20:31:50|1773.97|1756.17|1774.4|1756.6|1774.4|1756.6|1773.97|1756.17|3
1649968320000|2022-04-14 20:32:00|1774.3|1756.5|1774.4|1756.6|1774.4|1756.6|1774.3|1756.5|2
1649968330000|2022-04-14 20:32:10|1774.25|1756.45|1774.4|1756.6|1774.49|1756.69|1774.25|1756.45|3
1649968340000|2022-04-14 20:32:20|1774.5|1756.7|1774.52|1756.72|1774.83|1757.03|1774.5|1756.7|5
1649968350000|2022-04-14 20:32:30|1774.64|1756.84|1774.59|1756.79|1774.64|1756.84|1774.59|1756.79|2
1649968360000|2022-04-14 20:32:40|1774.52|1756.72|1775.4|1757.6|1775.4|1757.6|1774.52|1756.72|3
1649968380000|2022-04-14 20:33:00|1775.36|1757.56|1776.35|1758.55|1776.4|1758.6|1775.32|1757.52|7
1649968390000|2022-04-14 20:33:10|1776.1|1758.3|1776.35|1758.55|1776.35|1758.55|1776.1|1758.3|2
1649968400000|2022-04-14 20:33:20|1776.4|1758.6|1776.4|1758.6|1776.4|1758.6|1776.4|1758.6|1
1649968410000|2022-04-14 20:33:30|1776.16|1758.36|1776.4|1758.6|1776.4|1758.6|1776.16|1758.36|2
1649968420000|2022-04-14 20:33:40|1776.23|1758.43|1776.23|1758.43|1776.23|1758.43|1776.23|1758.43|1
1649968430000|2022-04-14 20:33:50|1776.4|1758.6|1778.3|1760.5|1778.3|1760.5|1776.25|1758.45|23
1649968440000|2022-04-14 20:34:00|1778.4|1760.6|1778.43|1760.63|1778.48|1760.68|1778.36|1760.56|6
1649968450000|2022-04-14 20:34:10|1778.71|1760.91|1778.41|1760.61|1778.75|1760.95|1778.41|1760.61|8
1649968460000|2022-04-14 20:34:20|1778.4|1760.6|1778.22|1760.42|1778.4|1760.6|1778.22|1760.42|3
1649968470000|2022-04-14 20:34:30|1777.79|1759.99|1776.7|1758.9|1777.79|1759.99|1776.7|1758.9|11
1649968480000|2022-04-14 20:34:40|1776.57|1758.77|1777.39|1759.59|1777.39|1759.59|1776.56|1758.76|15
1649968490000|2022-04-14 20:34:50|1777.41|1759.61|1777.7|1759.9|1777.7|1759.9|1777.4|1759.6|11
1649968500000|2022-04-14 20:35:00|1778.08|1760.28|1777.75|1759.95|1778.13|1760.33|1777.75|1759.95|3
1649968510000|2022-04-14 20:35:10|1777.63|1759.83|1777.55|1759.75|1777.75|1759.95|1777.42|1759.62|9
1649968520000|2022-04-14 20:35:20|1777.46|1759.66|1777.39|1759.59|1777.49|1759.69|1777.39|1759.59|4
1649968530000|2022-04-14 20:35:30|1777.38|1759.58|1777.65|1759.85|1777.65|1759.85|1777.28|1759.48|10
1649968540000|2022-04-14 20:35:40|1777.6|1759.8|1778.32|1760.52|1778.32|1760.52|1777.6|1759.8|4
1649968550000|2022-04-14 20:35:50|1778.37|1760.57|1778.51|1760.71|1778.52|1760.72|1778.34|1760.54|19
1649968560000|2022-04-14 20:36:00|1778.43|1760.63|1778.55|1760.75|1778.55|1760.75|1778.42|1760.62|10
1649968570000|2022-04-14 20:36:10|1778.62|1760.82|1778.54|1760.74|1778.63|1760.83|1778.45|1760.65|11
1649968580000|2022-04-14 20:36:20|1778.52|1760.72|1778.5|1760.7|1778.52|1760.72|1778.45|1760.65|10
1649968590000|2022-04-14 20:36:30|1778.46|1760.66|1778.6|1760.8|1778.6|1760.8|1778.45|1760.65|13
1649968600000|2022-04-14 20:36:40|1778.59|1760.79|1778.62|1760.82|1778.69|1760.89|1778.59|1760.79|14
1649968610000|2022-04-14 20:36:50|1778.61|1760.81|1778.59|1760.79|1778.63|1760.83|1778.56|1760.76|9
1649968620000|2022-04-14 20:37:00|1778.46|1760.66|1778.55|1760.75|1778.55|1760.75|1778.46|1760.66|5
1649968630000|2022-04-14 20:37:10|1778.56|1760.76|1778.66|1760.86|1778.66|1760.86|1778.46|1760.66|14
1649968640000|2022-04-14 20:37:20|1778.65|1760.85|1779.29|1761.49|1779.3|1761.5|1778.52|1760.72|19
1649968650000|2022-04-14 20:37:30|1779.25|1761.45|1780.81|1763.01|1781.3|1763.5|1779.25|1761.45|13
1649968660000|2022-04-14 20:37:40|1780.87|1763.07|1781.4|1763.6|1781.41|1763.61|1780.87|1763.07|6
1649968670000|2022-04-14 20:37:50|1781.32|1763.52|1781.27|1763.47|1781.4|1763.6|1781.27|1763.47|4
1649968680000|2022-04-14 20:38:00|1781.04|1763.24|1780.4|1762.6|1781.04|1763.24|1780.38|1762.58|13
1649968690000|2022-04-14 20:38:10|1780.59|1762.79|1780.4|1762.6|1781.35|1763.55|1780.4|1762.6|8
1649968700000|2022-04-14 20:38:20|1780.38|1762.58|1780.4|1762.6|1780.4|1762.6|1780.36|1762.56|3
1649968710000|2022-04-14 20:38:30|1780.35|1762.55|1780.4|1762.6|1780.4|1762.6|1780.3|1762.5|5
1649968740000|2022-04-14 20:39:00|1780.5|1762.7|1780.55|1762.75|1780.55|1762.75|1780.5|1762.7|2
1649968750000|2022-04-14 20:39:10|1780.53|1762.73|1781.4|1763.6|1781.4|1763.6|1780.53|1762.73|5
1649968760000|2022-04-14 20:39:20|1781.25|1763.45|1781.26|1763.46|1781.26|1763.46|1781.13|1763.33|13
1649968770000|2022-04-14 20:39:30|1781.4|1763.6|1781.29|1763.49|1781.4|1763.6|1781.25|1763.45|6
1649968780000|2022-04-14 20:39:40|1781.25|1763.45|1781.4|1763.6|1781.4|1763.6|1781.25|1763.45|11
1649968790000|2022-04-14 20:39:50|1781.37|1763.57|1781.45|1763.65|1781.45|1763.65|1781.32|1763.52|5
1649968800000|2022-04-14 20:40:00|1781.37|1763.57|1780.63|1762.83|1781.39|1763.59|1780.63|1762.83|13
1649968810000|2022-04-14 20:40:10|1780.4|1762.6|1780.4|1762.6|1780.4|1762.6|1780.35|1762.55|3
1649968820000|2022-04-14 20:40:20|1780.31|1762.51|1780.4|1762.6|1780.4|1762.6|1780.31|1762.51|2
1649968830000|2022-04-14 20:40:30|1780.33|1762.53|1780.4|1762.6|1780.4|1762.6|1780.33|1762.53|2
1649968840000|2022-04-14 20:40:40|1780.34|1762.54|1780.4|1762.6|1780.4|1762.6|1780.32|1762.52|6
1649968850000|2022-04-14 20:40:50|1780.32|1762.52|1780.4|1762.6|1780.4|1762.6|1780.32|1762.52|2
1649968860000|2022-04-14 20:41:00|1780.34|1762.54|1780.19|1762.39|1780.4|1762.6|1780.19|1762.39|5
1649968870000|2022-04-14 20:41:10|1779.75|1761.95|1779.65|1761.85|1779.78|1761.98|1779.54|1761.74|8
1649968890000|2022-04-14 20:41:30|1779.45|1761.65|1779.6|1761.8|1779.6|1761.8|1779.45|1761.65|3
1649968900000|2022-04-14 20:41:40|1779.51|1761.71|1779.52|1761.72|1779.6|1761.8|1779.46|1761.66|10
1649968910000|2022-04-14 20:41:50|1779.53|1761.73|1780.4|1762.6|1780.4|1762.6|1779.53|1761.73|16
1649968930000|2022-04-14 20:42:10|1780.17|1762.37|1780.4|1762.6|1780.4|1762.6|1780.17|1762.37|2
1649968940000|2022-04-14 20:42:20|1780.27|1762.47|1779.38|1761.58|1780.27|1762.47|1779.35|1761.55|7
1649968950000|2022-04-14 20:42:30|1779.36|1761.56|1779.4|1761.6|1779.4|1761.6|1779.36|1761.56|2
1649968960000|2022-04-14 20:42:40|1779.34|1761.54|1779.38|1761.58|1779.38|1761.58|1779.34|1761.54|4
1649968970000|2022-04-14 20:42:50|1779.4|1761.6|1779.4|1761.6|1779.4|1761.6|1779.36|1761.56|5
1649968980000|2022-04-14 20:43:00|1779.34|1761.54|1778.68|1760.88|1779.34|1761.54|1778.68|1760.88|13
1649968990000|2022-04-14 20:43:10|1778.62|1760.82|1779.22|1761.42|1779.27|1761.47|1778.62|1760.82|22
1649969000000|2022-04-14 20:43:20|1779.24|1761.44|1779.51|1761.71|1779.51|1761.71|1779.17|1761.37|24
1649969010000|2022-04-14 20:43:30|1779.62|1761.82|1779.54|1761.74|1779.68|1761.88|1779.49|1761.69|6
1649969020000|2022-04-14 20:43:40|1779.49|1761.69|1779.52|1761.72|1779.67|1761.87|1779.49|1761.69|5
1649969030000|2022-04-14 20:43:50|1779.6|1761.8|1780.37|1762.57|1780.37|1762.57|1779.6|1761.8|7
1649969040000|2022-04-14 20:44:00|1780.5|1762.7|1780.9|1763.1|1781|1763.2|1780.4|1762.6|7
1649969050000|2022-04-14 20:44:10|1781.17|1763.37|1780.9|1763.1|1781.3|1763.5|1780.9|1763.1|4
1649969080000|2022-04-14 20:44:40|1780.5|1762.7|1780.9|1763.1|1780.9|1763.1|1780.5|1762.7|3
1649969090000|2022-04-14 20:44:50|1780.5|1762.7|1780.48|1762.68|1780.59|1762.79|1780.4|1762.6|12
1649969100000|2022-04-14 20:45:00|1780.18|1762.38|1779.6|1761.8|1780.4|1762.6|1779.6|1761.8|9
1649969110000|2022-04-14 20:45:10|1779.58|1761.78|1779.49|1761.69|1779.6|1761.8|1779.49|1761.69|5
1649969120000|2022-04-14 20:45:20|1779.4|1761.6|1779.4|1761.6|1779.42|1761.62|1779.37|1761.57|7
1649969130000|2022-04-14 20:45:30|1779.28|1761.48|1779.4|1761.6|1779.4|1761.6|1779.28|1761.48|6
1649969140000|2022-04-14 20:45:40|1779.35|1761.55|1779.59|1761.79|1779.6|1761.8|1779.27|1761.47|12
1649969150000|2022-04-14 20:45:50|1779.52|1761.72|1779.59|1761.79|1779.66|1761.86|1779.49|1761.69|12
1649969160000|2022-04-14 20:46:00|1779.57|1761.77|1779.49|1761.69|1779.63|1761.83|1779.49|1761.69|5
1649969170000|2022-04-14 20:46:10|1779.65|1761.85|1778.6|1760.8|1779.7|1761.9|1778.6|1760.8|7
1649969180000|2022-04-14 20:46:20|1778.7|1760.9|1778.7|1760.9|1778.7|1760.9|1778.7|1760.9|1
1649969190000|2022-04-14 20:46:30|1778.4|1760.6|1778.46|1760.66|1778.46|1760.66|1778.09|1760.29|9
1649969200000|2022-04-14 20:46:40|1778.48|1760.68|1779.06|1761.26|1779.26|1761.46|1778.45|1760.65|19
1649969210000|2022-04-14 20:46:50|1779.18|1761.38|1779.06|1761.26|1779.29|1761.49|1778.68|1760.88|13
1649969220000|2022-04-14 20:47:00|1779.07|1761.27|1778.34|1760.54|1779.07|1761.27|1778.34|1760.54|14
1649969230000|2022-04-14 20:47:10|1778.36|1760.56|1778.33|1760.53|1778.68|1760.88|1778.26|1760.46|19
1649969240000|2022-04-14 20:47:20|1778.3|1760.5|1778.22|1760.42|1778.3|1760.5|1778.21|1760.41|3
1649969250000|2022-04-14 20:47:30|1777.57|1759.77|1776.8|1759|1777.57|1759.77|1776.8|1759|8
1649969260000|2022-04-14 20:47:40|1777.23|1759.43|1776.8|1759|1777.23|1759.43|1776.78|1758.98|3
1649969270000|2022-04-14 20:47:50|1776.79|1758.99|1777.44|1759.64|1777.44|1759.64|1776.79|1758.99|7
1649969280000|2022-04-14 20:48:00|1777.5|1759.7|1777.5|1759.7|1777.5|1759.7|1777.5|1759.7|1
1649969290000|2022-04-14 20:48:10|1777.55|1759.75|1777.55|1759.75|1777.55|1759.75|1777.55|1759.75|1
1649969300000|2022-04-14 20:48:20|1777.54|1759.74|1777.55|1759.75|1777.6|1759.8|1777.54|1759.74|6
1649969320000|2022-04-14 20:48:40|1777.48|1759.68|1778.48|1760.68|1778.54|1760.74|1777.48|1759.68|18
1649969330000|2022-04-14 20:48:50|1778.47|1760.67|1778.5|1760.7|1778.53|1760.73|1778.47|1760.67|14
1649969340000|2022-04-14 20:49:00|1778.62|1760.82|1779.77|1761.97|1779.77|1761.97|1778.52|1760.72|18
1649969350000|2022-04-14 20:49:10|1779.82|1762.02|1780.5|1762.7|1780.5|1762.7|1779.7|1761.9|16
1649969360000|2022-04-14 20:49:20|1780.52|1762.72|1781.33|1763.53|1781.43|1763.63|1780.52|1762.72|18
1649969370000|2022-04-14 20:49:30|1781.32|1763.52|1781.4|1763.6|1781.4|1763.6|1781.31|1763.51|12
1649969380000|2022-04-14 20:49:40|1781.3|1763.5|1781.42|1763.62|1781.42|1763.62|1781.28|1763.48|3
1649969390000|2022-04-14 20:49:50|1781.4|1763.6|1781.4|1763.6|1781.4|1763.6|1781.4|1763.6|1
1649969400000|2022-04-14 20:50:00|1781.29|1763.49|1780.59|1762.79|1781.4|1763.6|1780.59|1762.79|7
1649969410000|2022-04-14 20:50:10|1780.61|1762.81|1780.59|1762.79|1780.61|1762.81|1780.59|1762.79|2
1649969430000|2022-04-14 20:50:30|1780.6|1762.8|1780.54|1762.74|1780.65|1762.85|1780.49|1762.69|8
1649969440000|2022-04-14 20:50:40|1780.61|1762.81|1780.65|1762.85|1780.67|1762.87|1780.61|1762.81|7
1649969450000|2022-04-14 20:50:50|1780.66|1762.86|1780.68|1762.88|1780.69|1762.89|1780.66|1762.86|6
1649969460000|2022-04-14 20:51:00|1780.7|1762.9|1780.72|1762.92|1780.72|1762.92|1780.66|1762.86|7
1649969470000|2022-04-14 20:51:10|1780.73|1762.93|1780.78|1762.98|1780.78|1762.98|1780.67|1762.87|9
1649969480000|2022-04-14 20:51:20|1780.72|1762.92|1780.73|1762.93|1780.73|1762.93|1780.72|1762.92|2
1649969500000|2022-04-14 20:51:40|1780.72|1762.92|1780.68|1762.88|1780.72|1762.92|1780.68|1762.88|2
1649969510000|2022-04-14 20:51:50|1780.71|1762.91|1780.65|1762.85|1780.72|1762.92|1780.65|1762.85|3
1649969520000|2022-04-14 20:52:00|1780.55|1762.75|1780.55|1762.75|1780.55|1762.75|1780.55|1762.75|1
1649969540000|2022-04-14 20:52:20|1780.54|1762.74|1780.54|1762.74|1780.54|1762.74|1780.53|1762.73|5
1649969550000|2022-04-14 20:52:30|1780.53|1762.73|1780.6|1762.8|1780.6|1762.8|1780.53|1762.73|3
1649969560000|2022-04-14 20:52:40|1780.59|1762.79|1780.59|1762.79|1780.59|1762.79|1780.59|1762.79|1
1649969580000|2022-04-14 20:53:00|1780.6|1762.8|1780.59|1762.79|1780.6|1762.8|1780.59|1762.79|2
1649969590000|2022-04-14 20:53:10|1780.58|1762.78|1780.39|1762.59|1780.6|1762.8|1780.39|1762.59|5
1649969600000|2022-04-14 20:53:20|1780.57|1762.77|1780.57|1762.77|1780.57|1762.77|1780.57|1762.77|1
1649969620000|2022-04-14 20:53:40|1780.59|1762.79|1780.29|1762.49|1780.59|1762.79|1780.28|1762.48|6
1649969630000|2022-04-14 20:53:50|1779.7|1761.9|1779.75|1761.95|1779.86|1762.06|1779.68|1761.88|9
1649969640000|2022-04-14 20:54:00|1780.05|1762.25|1780.61|1762.81|1780.8|1763|1780.04|1762.24|17
1649969650000|2022-04-14 20:54:10|1780.62|1762.82|1781.2|1763.4|1781.2|1763.4|1780.62|1762.82|6
1649969660000|2022-04-14 20:54:20|1781.16|1763.36|1781.38|1763.58|1781.38|1763.58|1781.16|1763.36|2
1649969670000|2022-04-14 20:54:30|1781.35|1763.55|1780.55|1762.75|1781.35|1763.55|1780.55|1762.75|8
1649969680000|2022-04-14 20:54:40|1780.5|1762.7|1780.5|1762.7|1780.5|1762.7|1780.44|1762.64|3
1649969690000|2022-04-14 20:54:50|1780.6|1762.8|1780.67|1762.87|1780.69|1762.89|1780.34|1762.54|11
1649969700000|2022-04-14 20:55:00|1780.49|1762.69|1780.65|1762.85|1780.83|1763.03|1780.49|1762.69|16
1649969710000|2022-04-14 20:55:10|1780.66|1762.86|1780.65|1762.85|1780.66|1762.86|1780.65|1762.85|2
1649969720000|2022-04-14 20:55:20|1780.54|1762.74|1780.55|1762.75|1780.55|1762.75|1780.54|1762.74|2
1649969730000|2022-04-14 20:55:30|1780.54|1762.74|1780.5|1762.7|1780.54|1762.74|1780.5|1762.7|2
1649969740000|2022-04-14 20:55:40|1780.49|1762.69|1780.69|1762.89|1780.76|1762.96|1780.49|1762.69|13
1649969750000|2022-04-14 20:55:50|1780.81|1763.01|1780.73|1762.93|1780.81|1763.01|1780.73|1762.93|2
1649969760000|2022-04-14 20:56:00|1780.74|1762.94|1781.4|1763.6|1781.4|1763.6|1780.74|1762.94|7
1649969770000|2022-04-14 20:56:10|1781.42|1763.62|1781.49|1763.69|1781.49|1763.69|1781.4|1763.6|5
1649969780000|2022-04-14 20:56:20|1781.32|1763.52|1780.66|1762.86|1781.4|1763.6|1780.66|1762.86|11
1649969790000|2022-04-14 20:56:30|1780.53|1762.73|1780.38|1762.58|1780.59|1762.79|1780.38|1762.58|6
1649969800000|2022-04-14 20:56:40|1780.36|1762.56|1780.51|1762.71|1780.51|1762.71|1780.36|1762.56|5
1649969810000|2022-04-14 20:56:50|1780.56|1762.76|1780.61|1762.81|1780.62|1762.82|1780.56|1762.76|6
1649969820000|2022-04-14 20:57:00|1780.64|1762.84|1780.64|1762.84|1780.64|1762.84|1780.43|1762.63|6
1649969830000|2022-04-14 20:57:10|1780.65|1762.85|1780.64|1762.84|1780.65|1762.85|1780.63|1762.83|6
1649969840000|2022-04-14 20:57:20|1780.69|1762.89|1782.4|1764.6|1782.4|1764.6|1780.6|1762.8|15
1649969850000|2022-04-14 20:57:30|1782.41|1764.61|1782.4|1764.6|1782.42|1764.62|1782.4|1764.6|3
1649969860000|2022-04-14 20:57:40|1782.5|1764.7|1782.5|1764.7|1782.5|1764.7|1782.5|1764.7|1
1649969870000|2022-04-14 20:57:50|1782.47|1764.67|1782.46|1764.66|1782.53|1764.73|1782.45|1764.65|5
1649969880000|2022-04-14 20:58:00|1782.43|1764.63|1782.4|1764.6|1782.43|1764.63|1782.4|1764.6|2
1649969890000|2022-04-14 20:58:10|1782.37|1764.57|1781.62|1763.82|1782.37|1764.57|1781.62|1763.82|11
1649969900000|2022-04-14 20:58:20|1781.63|1763.83|1782.4|1764.6|1782.4|1764.6|1781.63|1763.83|3
1649969910000|2022-04-14 20:58:30|1782.55|1764.75|1782.43|1764.63|1782.55|1764.75|1782.43|1764.63|5
1649969920000|2022-04-14 20:58:40|1782.42|1764.62|1782.44|1764.64|1782.48|1764.68|1782.4|1764.6|8
1649969930000|2022-04-14 20:58:50|1782.47|1764.67|1782.47|1764.67|1782.47|1764.67|1782.47|1764.67|1
1649969940000|2022-04-14 20:59:00|1782.44|1764.64|1782.43|1764.63|1782.45|1764.65|1782.41|1764.61|6
1649969960000|2022-04-14 20:59:20|1782.4|1764.6|1782.4|1764.6|1782.41|1764.61|1782.35|1764.55|4
1649969970000|2022-04-14 20:59:30|1782.43|1764.63|1783.55|1765.75|1783.57|1765.77|1782.43|1764.63|22
1649969980000|2022-04-14 20:59:40|1783.54|1765.74|1783.64|1765.84|1783.64|1765.84|1783.54|1765.74|3
1649969990000|2022-04-14 20:59:50|1783.65|1765.85|1783.67|1765.87|1783.76|1765.96|1783.64|1765.84|9
1649970000000|2022-04-14 21:00:00|1783.65|1765.85|1783.13|1765.33|1783.65|1765.85|1783.13|1765.33|8
1649970010000|2022-04-14 21:00:10|1783.02|1765.22|1782.6|1764.8|1783.02|1765.22|1782.38|1764.58|21
1649970020000|2022-04-14 21:00:20|1782.61|1764.81|1783.48|1765.68|1783.48|1765.68|1782.61|1764.81|21
1649970030000|2022-04-14 21:00:30|1783.41|1765.61|1783.74|1765.94|1783.82|1766.02|1783.33|1765.53|26
1649970040000|2022-04-14 21:00:40|1783.76|1765.96|1783.65|1765.85|1783.89|1766.09|1783.63|1765.83|21
1649970050000|2022-04-14 21:00:50|1783.57|1765.77|1783.57|1765.77|1783.58|1765.78|1783.44|1765.64|17
1649970060000|2022-04-14 21:01:00|1783.59|1765.79|1784.43|1766.63|1784.46|1766.66|1783.51|1765.71|24
1649970070000|2022-04-14 21:01:10|1784.45|1766.65|1784.46|1766.66|1784.47|1766.67|1784.43|1766.63|13
1649970080000|2022-04-14 21:01:20|1784.44|1766.64|1783.64|1765.84|1784.48|1766.68|1783.64|1765.84|14
1649970090000|2022-04-14 21:01:30|1783.66|1765.86|1783.66|1765.86|1783.81|1766.01|1783.66|1765.86|6
1649970100000|2022-04-14 21:01:40|1783.59|1765.79|1783.59|1765.79|1783.59|1765.79|1783.59|1765.79|1
1649970110000|2022-04-14 21:01:50|1783.61|1765.81|1784.41|1766.61|1784.42|1766.62|1783.59|1765.79|18
1649970120000|2022-04-14 21:02:00|1784.42|1766.62|1784.35|1766.55|1784.43|1766.63|1783.58|1765.78|24
1649970130000|2022-04-14 21:02:10|1784.34|1766.54|1784.32|1766.52|1784.65|1766.85|1784.32|1766.52|16
1649970140000|2022-04-14 21:02:20|1784.29|1766.49|1784.43|1766.63|1784.52|1766.72|1784.29|1766.49|4
1649970150000|2022-04-14 21:02:30|1784.44|1766.64|1783.79|1765.99|1784.44|1766.64|1783.67|1765.87|13
1649970160000|2022-04-14 21:02:40|1783.86|1766.06|1783.88|1766.08|1783.99|1766.19|1783.84|1766.04|24
1649970170000|2022-04-14 21:02:50|1783.87|1766.07|1783.86|1766.06|1783.92|1766.12|1783.79|1765.99|13
1649970180000|2022-04-14 21:03:00|1783.84|1766.04|1783.66|1765.86|1783.84|1766.04|1783.66|1765.86|5
1649970190000|2022-04-14 21:03:10|1783.67|1765.87|1783.61|1765.81|1783.67|1765.87|1783.61|1765.81|6
1649970200000|2022-04-14 21:03:20|1783.62|1765.82|1783.57|1765.77|1783.62|1765.82|1783.57|1765.77|2
1649970210000|2022-04-14 21:03:30|1783.59|1765.79|1783.59|1765.79|1783.65|1765.85|1783.56|1765.76|5
1649970220000|2022-04-14 21:03:40|1783.61|1765.81|1783.51|1765.71|1783.61|1765.81|1783.51|1765.71|10
1649970230000|2022-04-14 21:03:50|1783.42|1765.62|1782.97|1765.17|1783.42|1765.62|1782.97|1765.17|9
1649970240000|2022-04-14 21:04:00|1782.75|1764.95|1782.38|1764.58|1782.75|1764.95|1782.34|1764.54|10
1649970250000|2022-04-14 21:04:10|1782.39|1764.59|1782.75|1764.95|1782.77|1764.97|1782.39|1764.59|19
1649970260000|2022-04-14 21:04:20|1782.74|1764.94|1783.43|1765.63|1783.43|1765.63|1782.74|1764.94|11
1649970270000|2022-04-14 21:04:30|1783.41|1765.61|1783.54|1765.74|1783.6|1765.8|1783.38|1765.58|17
1649970280000|2022-04-14 21:04:40|1783.48|1765.68|1782.59|1764.79|1783.5|1765.7|1782.59|1764.79|14
1649970290000|2022-04-14 21:04:50|1782.6|1764.8|1782.88|1765.08|1782.88|1765.08|1782.59|1764.79|14
1649970300000|2022-04-14 21:05:00|1782.9|1765.1|1782.71|1764.91|1782.9|1765.1|1782.71|1764.91|8
1649970310000|2022-04-14 21:05:10|1782.68|1764.88|1783.5|1765.7|1783.5|1765.7|1782.68|1764.88|13
1649970320000|2022-04-14 21:05:20|1783.47|1765.67|1783.4|1765.6|1783.54|1765.74|1783.39|1765.59|16
1649970330000|2022-04-14 21:05:30|1783.75|1765.95|1783.68|1765.88|1783.76|1765.96|1783.67|1765.87|10
1649970340000|2022-04-14 21:05:40|1783.67|1765.87|1784.35|1766.55|1784.36|1766.56|1783.67|1765.87|11
1649970350000|2022-04-14 21:05:50|1784.37|1766.57|1784.38|1766.58|1784.38|1766.58|1784.37|1766.57|4
1649970360000|2022-04-14 21:06:00|1784.36|1766.56|1784.51|1766.71|1784.53|1766.73|1784.36|1766.56|3
1649970380000|2022-04-14 21:06:20|1784.5|1766.7|1784.68|1766.88|1784.72|1766.92|1784.5|1766.7|11
1649970390000|2022-04-14 21:06:30|1784.8|1767|1784.81|1767.01|1784.82|1767.02|1784.77|1766.97|5
1649970400000|2022-04-14 21:06:40|1784.83|1767.03|1784.88|1767.08|1784.88|1767.08|1784.83|1767.03|4
1649970410000|2022-04-14 21:06:50|1784.83|1767.03|1785.37|1767.57|1785.38|1767.58|1784.82|1767.02|9
1649970420000|2022-04-14 21:07:00|1785.51|1767.71|1785.35|1767.55|1785.53|1767.73|1785.34|1767.54|6
1649970430000|2022-04-14 21:07:10|1785.31|1767.51|1785.31|1767.51|1785.31|1767.51|1785.31|1767.51|1
1649970440000|2022-04-14 21:07:20|1785.28|1767.48|1784.46|1766.66|1785.28|1767.48|1784.46|1766.66|13
1649970450000|2022-04-14 21:07:30|1784.47|1766.67|1783.73|1765.93|1784.47|1766.67|1783.73|1765.93|9
1649970460000|2022-04-14 21:07:40|1783.71|1765.91|1783.69|1765.89|1783.75|1765.95|1783.63|1765.83|10
1649970470000|2022-04-14 21:07:50|1783.81|1766.01|1783.92|1766.12|1783.92|1766.12|1783.71|1765.91|7
1649970480000|2022-04-14 21:08:00|1783.63|1765.83|1783.63|1765.83|1783.63|1765.83|1783.63|1765.83|1
1649970490000|2022-04-14 21:08:10|1783.62|1765.82|1783.56|1765.76|1783.62|1765.82|1783.56|1765.76|3
1649970500000|2022-04-14 21:08:20|1783.81|1766.01|1783.7|1765.9|1783.81|1766.01|1783.68|1765.88|3
1649970510000|2022-04-14 21:08:30|1783.82|1766.02|1783.85|1766.05|1783.85|1766.05|1783.71|1765.91|5
1649970520000|2022-04-14 21:08:40|1783.86|1766.06|1783.94|1766.14|1783.97|1766.17|1783.86|1766.06|3
1649970530000|2022-04-14 21:08:50|1783.85|1766.05|1783.89|1766.09|1783.89|1766.09|1783.85|1766.05|2
1649970540000|2022-04-14 21:09:00|1783.85|1766.05|1783.77|1765.97|1783.85|1766.05|1783.77|1765.97|4
1649970550000|2022-04-14 21:09:10|1783.89|1766.09|1784.55|1766.75|1784.59|1766.79|1783.89|1766.09|10
1649970560000|2022-04-14 21:09:20|1784.88|1767.08|1784.88|1767.08|1784.88|1767.08|1784.88|1767.08|1
1649970570000|2022-04-14 21:09:30|1784.86|1767.06|1784.86|1767.06|1784.89|1767.09|1784.86|1767.06|3
1649970580000|2022-04-14 21:09:40|1784.88|1767.08|1784.88|1767.08|1784.88|1767.08|1784.88|1767.08|1
1649970600000|2022-04-14 21:10:00|1784.9|1767.1|1784.75|1766.95|1785.01|1767.21|1784.75|1766.95|7
1649970610000|2022-04-14 21:10:10|1784.7|1766.9|1784.7|1766.9|1784.7|1766.9|1784.7|1766.9|1
1649970620000|2022-04-14 21:10:20|1784.46|1766.66|1784.5|1766.7|1784.5|1766.7|1784.46|1766.66|2
1649970630000|2022-04-14 21:10:30|1784.55|1766.75|1784.55|1766.75|1784.55|1766.75|1784.46|1766.66|3
1649970640000|2022-04-14 21:10:40|1784.5|1766.7|1784.4|1766.6|1784.55|1766.75|1784.4|1766.6|3
1649970650000|2022-04-14 21:10:50|1784.36|1766.56|1783.86|1766.06|1784.4|1766.6|1783.86|1766.06|4
1649970660000|2022-04-14 21:11:00|1783.72|1765.92|1783.73|1765.93|1783.85|1766.05|1783.61|1765.81|16
1649970670000|2022-04-14 21:11:10|1783.75|1765.95|1784.32|1766.52|1784.32|1766.52|1783.75|1765.95|11
1649970680000|2022-04-14 21:11:20|1784.31|1766.51|1784.32|1766.52|1784.32|1766.52|1784.31|1766.51|2
1649970690000|2022-04-14 21:11:30|1784.31|1766.51|1784.41|1766.61|1784.41|1766.61|1784.31|1766.51|4
1649970700000|2022-04-14 21:11:40|1784.46|1766.66|1783.8|1766|1784.55|1766.75|1783.57|1765.77|11
1649970710000|2022-04-14 21:11:50|1783.88|1766.08|1783.7|1765.9|1783.88|1766.08|1783.7|1765.9|3
1649970720000|2022-04-14 21:12:00|1783.74|1765.94|1783.8|1766|1783.81|1766.01|1783.65|1765.85|21
1649970730000|2022-04-14 21:12:10|1783.65|1765.85|1783.6|1765.8|1783.83|1766.03|1783.6|1765.8|5
1649970740000|2022-04-14 21:12:20|1783.56|1765.76|1783.48|1765.68|1783.6|1765.8|1783.43|1765.63|6
1649970750000|2022-04-14 21:12:30|1783.46|1765.66|1783.46|1765.66|1783.46|1765.66|1783.4|1765.6|3
1649970760000|2022-04-14 21:12:40|1783.43|1765.63|1782.87|1765.07|1783.43|1765.63|1782.87|1765.07|3
1649970770000|2022-04-14 21:12:50|1782.67|1764.87|1781.99|1764.19|1782.67|1764.87|1781.98|1764.18|10
1649970780000|2022-04-14 21:13:00|1781.96|1764.16|1781.85|1764.05|1782.26|1764.46|1781.8|1764|8
1649970790000|2022-04-14 21:13:10|1781.82|1764.02|1781.89|1764.09|1781.89|1764.09|1781.82|1764.02|5
1649970800000|2022-04-14 21:13:20|1781.7|1763.9|1781.99|1764.19|1782.01|1764.21|1781.7|1763.9|4
1649970820000|2022-04-14 21:13:40|1782.02|1764.22|1781.84|1764.04|1782.18|1764.38|1781.84|1764.04|8
1649970830000|2022-04-14 21:13:50|1781.86|1764.06|1781.88|1764.08|1781.88|1764.08|1781.86|1764.06|2
1649970840000|2022-04-14 21:14:00|1781.85|1764.05|1781.85|1764.05|1781.85|1764.05|1781.8|1764|4
1649970850000|2022-04-14 21:14:10|1781.82|1764.02|1781.9|1764.1|1782.06|1764.26|1781.82|1764.02|9
1649970860000|2022-04-14 21:14:20|1781.88|1764.08|1781.75|1763.95|1781.9|1764.1|1781.72|1763.92|12
1649970870000|2022-04-14 21:14:30|1781.72|1763.92|1781.72|1763.92|1781.77|1763.97|1781.72|1763.92|3
1649970880000|2022-04-14 21:14:40|1781.56|1763.76|1781.4|1763.6|1781.59|1763.79|1781.4|1763.6|8
1649970890000|2022-04-14 21:14:50|1781.41|1763.61|1781.45|1763.65|1781.45|1763.65|1781.4|1763.6|3
1649970900000|2022-04-14 21:15:00|1781.4|1763.6|1781.28|1763.48|1781.43|1763.63|1781.28|1763.48|13
1649970910000|2022-04-14 21:15:10|1781.22|1763.42|1781.9|1764.1|1781.9|1764.1|1781.22|1763.42|13
1649970920000|2022-04-14 21:15:20|1781.91|1764.11|1782.11|1764.31|1782.14|1764.34|1781.78|1763.98|12
1649970930000|2022-04-14 21:15:30|1782.13|1764.33|1782.34|1764.54|1782.35|1764.55|1782.12|1764.32|10
1649970940000|2022-04-14 21:15:40|1782.35|1764.55|1782.45|1764.65|1782.45|1764.65|1782.35|1764.55|7
1649970950000|2022-04-14 21:15:50|1782.54|1764.74|1782.54|1764.74|1782.56|1764.76|1782.52|1764.72|7
1649970960000|2022-04-14 21:16:00|1782.57|1764.77|1782.57|1764.77|1782.59|1764.79|1782.55|1764.75|5
1649970970000|2022-04-14 21:16:10|1782.49|1764.69|1782.57|1764.77|1782.57|1764.77|1782.45|1764.65|6
1649970980000|2022-04-14 21:16:20|1782.55|1764.75|1782.53|1764.73|1782.55|1764.75|1782.51|1764.71|5
1649970990000|2022-04-14 21:16:30|1782.52|1764.72|1782.55|1764.75|1782.55|1764.75|1782.52|1764.72|3
1649971000000|2022-04-14 21:16:40|1782.51|1764.71|1783.4|1765.6|1783.4|1765.6|1782.51|1764.71|11
1649971020000|2022-04-14 21:17:00|1783.76|1765.96|1783.78|1765.98|1783.78|1765.98|1783.44|1765.64|7
1649971030000|2022-04-14 21:17:10|1783.48|1765.68|1783.44|1765.64|1783.48|1765.68|1783.44|1765.64|2
1649971040000|2022-04-14 21:17:20|1783.4|1765.6|1783.4|1765.6|1783.4|1765.6|1783.4|1765.6|1
1649971050000|2022-04-14 21:17:30|1783.47|1765.67|1783.47|1765.67|1783.54|1765.74|1783.44|1765.64|5
1649971060000|2022-04-14 21:17:40|1783.44|1765.64|1783.44|1765.64|1783.44|1765.64|1783.44|1765.64|1
1649971070000|2022-04-14 21:17:50|1783.55|1765.75|1783.45|1765.65|1783.55|1765.75|1783.45|1765.65|7
1649971080000|2022-04-14 21:18:00|1783.49|1765.69|1783.45|1765.65|1783.49|1765.69|1783.45|1765.65|2
1649971090000|2022-04-14 21:18:10|1783.56|1765.76|1783.56|1765.76|1783.56|1765.76|1783.56|1765.76|1
1649971100000|2022-04-14 21:18:20|1783.88|1766.08|1783.56|1765.76|1783.88|1766.08|1783.49|1765.69|5
1649971110000|2022-04-14 21:18:30|1783.45|1765.65|1783.45|1765.65|1783.54|1765.74|1783.45|1765.65|3
1649971120000|2022-04-14 21:18:40|1783.4|1765.6|1783.4|1765.6|1783.4|1765.6|1783.4|1765.6|1
1649971200000|2022-04-14 21:20:00|1783.5|1765.7|1783.69|1765.89|1783.69|1765.89|1783.4|1765.6|6
1649971220000|2022-04-14 21:20:20|1783.73|1765.93|1784.05|1766.25|1784.05|1766.25|1783.73|1765.93|2
1649971230000|2022-04-14 21:20:30|1784.08|1766.28|1784.52|1766.72|1784.52|1766.72|1783.73|1765.93|12
1649971250000|2022-04-14 21:20:50|1784.57|1766.77|1784.52|1766.72|1784.62|1766.82|1784.52|1766.72|3
1649971260000|2022-04-14 21:21:00|1784.77|1766.97|1784.77|1766.97|1784.77|1766.97|1784.77|1766.97|1
1649971270000|2022-04-14 21:21:10|1784.78|1766.98|1784.92|1767.12|1784.92|1767.12|1784.78|1766.98|7
1649971280000|2022-04-14 21:21:20|1784.89|1767.09|1784.93|1767.13|1784.93|1767.13|1784.74|1766.94|7
1649971290000|2022-04-14 21:21:30|1785.06|1767.26|1784.61|1766.81|1785.06|1767.26|1784.61|1766.81|11
1649971300000|2022-04-14 21:21:40|1784.65|1766.85|1784.65|1766.85|1784.7|1766.9|1784.65|1766.85|4
1649971310000|2022-04-14 21:21:50|1784.61|1766.81|1784.64|1766.84|1784.64|1766.84|1784.59|1766.79|4
1649971320000|2022-04-14 21:22:00|1784.61|1766.81|1784.64|1766.84|1784.64|1766.84|1784.59|1766.79|4
1649971330000|2022-04-14 21:22:10|1784.65|1766.85|1784.66|1766.86|1784.82|1767.02|1784.65|1766.85|4
1649971340000|2022-04-14 21:22:20|1784.86|1767.06|1784.86|1767.06|1784.86|1767.06|1784.86|1767.06|1
1649971350000|2022-04-14 21:22:30|1784.66|1766.86|1784.66|1766.86|1784.66|1766.86|1784.66|1766.86|1
1649971360000|2022-04-14 21:22:40|1784.69|1766.89|1784.69|1766.89|1784.69|1766.89|1784.69|1766.89|1
1649971380000|2022-04-14 21:23:00|1784.67|1766.87|1784.69|1766.89|1784.74|1766.94|1784.67|1766.87|3
1649971410000|2022-04-14 21:23:30|1784.72|1766.92|1784.67|1766.87|1784.85|1767.05|1784.67|1766.87|6
1649971440000|2022-04-14 21:24:00|1784.74|1766.94|1784.67|1766.87|1784.85|1767.05|1784.67|1766.87|3
1649971480000|2022-04-14 21:24:40|1784.68|1766.88|1784.6|1766.8|1784.68|1766.88|1784.6|1766.8|3
1649971490000|2022-04-14 21:24:50|1784.61|1766.81|1784.61|1766.81|1784.61|1766.81|1784.61|1766.81|1
1649971500000|2022-04-14 21:25:00|1784.96|1767.16|1784.7|1766.9|1784.96|1767.16|1784.7|1766.9|3
1649971520000|2022-04-14 21:25:20|1784.8|1767|1784.71|1766.91|1784.81|1767.01|1784.71|1766.91|3
1649971540000|2022-04-14 21:25:40|1784.73|1766.93|1785.18|1767.38|1785.22|1767.42|1784.73|1766.93|8
1649971550000|2022-04-14 21:25:50|1785.12|1767.32|1784.97|1767.17|1785.12|1767.32|1784.7|1766.9|3
1649971560000|2022-04-14 21:26:00|1784.94|1767.14|1785.08|1767.28|1785.2|1767.4|1784.7|1766.9|6
1649971570000|2022-04-14 21:26:10|1784.95|1767.15|1784.94|1767.14|1784.95|1767.15|1784.94|1767.14|2
1649971600000|2022-04-14 21:26:40|1785.02|1767.22|1785.04|1767.24|1785.06|1767.26|1784.99|1767.19|5
1649971610000|2022-04-14 21:26:50|1784.94|1767.14|1784.94|1767.14|1785.01|1767.21|1784.94|1767.14|3
1649971620000|2022-04-14 21:27:00|1785.04|1767.24|1785.04|1767.24|1785.04|1767.24|1785.04|1767.24|1
1649971630000|2022-04-14 21:27:10|1784.94|1767.14|1784.94|1767.14|1784.96|1767.16|1784.94|1767.14|3
1649971640000|2022-04-14 21:27:20|1784.91|1767.11|1784.98|1767.18|1785.15|1767.35|1784.76|1766.96|5
1649971660000|2022-04-14 21:27:40|1784.73|1766.93|1784.73|1766.93|1784.73|1766.93|1784.73|1766.93|1
1649971670000|2022-04-14 21:27:50|1784.97|1767.17|1784.97|1767.17|1784.97|1767.17|1784.97|1767.17|1
1649971680000|2022-04-14 21:28:00|1784.73|1766.93|1784.73|1766.93|1784.98|1767.18|1784.73|1766.93|5
1649971690000|2022-04-14 21:28:10|1784.74|1766.94|1786.17|1768.37|1786.24|1768.44|1784.74|1766.94|17
1649971710000|2022-04-14 21:28:30|1786.4|1768.6|1786.55|1768.75|1786.55|1768.75|1786.4|1768.6|2
1649971720000|2022-04-14 21:28:40|1786.65|1768.85|1786.8|1769|1786.8|1769|1786.65|1768.85|2
1649971740000|2022-04-14 21:29:00|1786.54|1768.74|1786.8|1769|1786.8|1769|1786.54|1768.74|5
1649971750000|2022-04-14 21:29:10|1786.6|1768.8|1786.92|1769.12|1786.92|1769.12|1786.6|1768.8|5
1649971760000|2022-04-14 21:29:20|1786.85|1769.05|1787.05|1769.25|1787.05|1769.25|1786.85|1769.05|3
1649971770000|2022-04-14 21:29:30|1787.15|1769.35|1787.4|1769.6|1787.4|1769.6|1787.15|1769.35|2
1649971800000|2022-04-14 21:30:00|1787.1|1769.3|1787.1|1769.3|1787.1|1769.3|1787.1|1769.3|1
1649971810000|2022-04-14 21:30:10|1787.2|1769.4|1787.2|1769.4|1787.2|1769.4|1787.2|1769.4|1
1649971820000|2022-04-14 21:30:20|1787.5|1769.7|1787.95|1770.15|1787.95|1770.15|1787.44|1769.64|6
1649971830000|2022-04-14 21:30:30|1788.2|1770.4|1788.27|1770.47|1788.4|1770.6|1788.2|1770.4|3
1649971840000|2022-04-14 21:30:40|1788.31|1770.51|1788.4|1770.6|1788.4|1770.6|1788.31|1770.51|2
1649971850000|2022-04-14 21:30:50|1788.49|1770.69|1788.58|1770.78|1788.73|1770.93|1788.49|1770.69|7
1649971860000|2022-04-14 21:31:00|1788.44|1770.64|1788.44|1770.64|1788.44|1770.64|1788.44|1770.64|1
1649971870000|2022-04-14 21:31:10|1788.73|1770.93|1788.58|1770.78|1788.73|1770.93|1788.58|1770.78|2
1649971880000|2022-04-14 21:31:20|1788.5|1770.7|1788.52|1770.72|1788.52|1770.72|1788.47|1770.67|4
1649971890000|2022-04-14 21:31:30|1788.47|1770.67|1788.47|1770.67|1788.47|1770.67|1788.47|1770.67|1
1649971900000|2022-04-14 21:31:40|1788.8|1771|1788.85|1771.05|1788.85|1771.05|1788.8|1771|2
1649971910000|2022-04-14 21:31:50|1789.35|1771.55|1788.75|1770.95|1789.4|1771.6|1788.65|1770.85|8
1649971920000|2022-04-14 21:32:00|1788.78|1770.98|1788.67|1770.87|1788.99|1771.19|1788.67|1770.87|6
1649971930000|2022-04-14 21:32:10|1788.77|1770.97|1788.67|1770.87|1788.77|1770.97|1788.67|1770.87|2
1649971940000|2022-04-14 21:32:20|1788.68|1770.88|1788.68|1770.88|1788.7|1770.9|1788.68|1770.88|3
1649971980000|2022-04-14 21:33:00|1788.82|1771.02|1788.8|1771|1788.82|1771.02|1788.68|1770.88|3
1649971990000|2022-04-14 21:33:10|1788.68|1770.88|1788.64|1770.84|1788.68|1770.88|1788.64|1770.84|2
1649972000000|2022-04-14 21:33:20|1788.82|1771.02|1788.68|1770.88|1788.82|1771.02|1788.68|1770.88|2
1649972010000|2022-04-14 21:33:30|1788.59|1770.79|1788.68|1770.88|1788.68|1770.88|1788.59|1770.79|2
1649972020000|2022-04-14 21:33:40|1788.82|1771.02|1788.82|1771.02|1788.85|1771.05|1788.82|1771.02|3
1649972030000|2022-04-14 21:33:50|1788.68|1770.88|1788.67|1770.87|1788.75|1770.95|1788.64|1770.84|6
1649972040000|2022-04-14 21:34:00|1788.68|1770.88|1788.59|1770.79|1788.77|1770.97|1788.59|1770.79|5
1649972050000|2022-04-14 21:34:10|1788.67|1770.87|1788.59|1770.79|1788.75|1770.95|1788.59|1770.79|3
1649972060000|2022-04-14 21:34:20|1788.75|1770.95|1789.09|1771.29|1789.09|1771.29|1788.5|1770.7|4
1649972090000|2022-04-14 21:34:50|1789.4|1771.6|1789.4|1771.6|1789.4|1771.6|1789.4|1771.6|1
1649972100000|2022-04-14 21:35:00|1788.85|1771.05|1788.9|1771.1|1788.9|1771.1|1788.85|1771.05|2
1649972110000|2022-04-14 21:35:10|1788.85|1771.05|1788.85|1771.05|1788.85|1771.05|1788.85|1771.05|1
1649972120000|2022-04-14 21:35:20|1788.9|1771.1|1789.4|1771.6|1789.4|1771.6|1788.9|1771.1|2
1649972130000|2022-04-14 21:35:30|1789.09|1771.29|1789.4|1771.6|1789.4|1771.6|1789.09|1771.29|3
1649972140000|2022-04-14 21:35:40|1789.15|1771.35|1789.4|1771.6|1789.4|1771.6|1789.15|1771.35|2
1649972160000|2022-04-14 21:36:00|1789.22|1771.42|1789.4|1771.6|1789.4|1771.6|1789.22|1771.42|2
1649972190000|2022-04-14 21:36:30|1789.41|1771.61|1789.4|1771.6|1789.41|1771.61|1789.4|1771.6|2
1649972200000|2022-04-14 21:36:40|1789.31|1771.51|1789.4|1771.6|1789.4|1771.6|1789.31|1771.51|2
1649972210000|2022-04-14 21:36:50|1789.56|1771.76|1789.56|1771.76|1789.56|1771.76|1789.56|1771.76|1
1649972220000|2022-04-14 21:37:00|1789.61|1771.81|1789.58|1771.78|1789.66|1771.86|1789.58|1771.78|3
1649972230000|2022-04-14 21:37:10|1789.62|1771.82|1789.58|1771.78|1789.62|1771.82|1789.58|1771.78|2
1649972250000|2022-04-14 21:37:30|1789.57|1771.77|1789.59|1771.79|1789.65|1771.85|1789.57|1771.77|4
1649972260000|2022-04-14 21:37:40|1789.61|1771.81|1789.7|1771.9|1789.7|1771.9|1789.57|1771.77|6
1649972270000|2022-04-14 21:37:50|1789.52|1771.72|1789.6|1771.8|1789.6|1771.8|1789.52|1771.72|3
1649972280000|2022-04-14 21:38:00|1789.49|1771.69|1789.8|1772|1789.95|1772.15|1789.49|1771.69|10
1649972290000|2022-04-14 21:38:10|1789.85|1772.05|1789.8|1772|1789.95|1772.15|1789.56|1771.76|8
1649972300000|2022-04-14 21:38:20|1789.75|1771.95|1789.8|1772|1789.8|1772|1789.74|1771.94|4
1649972320000|2022-04-14 21:38:40|1789.75|1771.95|1789.8|1772|1789.8|1772|1789.75|1771.95|2
1649972330000|2022-04-14 21:38:50|1789.85|1772.05|1789.85|1772.05|1789.85|1772.05|1789.85|1772.05|1
1649972340000|2022-04-14 21:39:00|1789.75|1771.95|1789.8|1772|1789.8|1772|1789.75|1771.95|2
1649972370000|2022-04-14 21:39:30|1789.85|1772.05|1789.85|1772.05|1789.85|1772.05|1789.85|1772.05|1
1649972380000|2022-04-14 21:39:40|1789.9|1772.1|1789.9|1772.1|1789.9|1772.1|1789.9|1772.1|1
1649972390000|2022-04-14 21:39:50|1789.86|1772.06|1790.4|1772.6|1790.51|1772.71|1789.86|1772.06|10
1649972410000|2022-04-14 21:40:10|1790.43|1772.63|1790.4|1772.6|1790.46|1772.66|1790.4|1772.6|3
1649972420000|2022-04-14 21:40:20|1790.43|1772.63|1790.4|1772.6|1790.43|1772.63|1790.4|1772.6|2
1649972430000|2022-04-14 21:40:30|1790.43|1772.63|1790.45|1772.65|1790.45|1772.65|1790.4|1772.6|5
1649972440000|2022-04-14 21:40:40|1790.43|1772.63|1790.4|1772.6|1790.46|1772.66|1790.4|1772.6|5
1649972480000|2022-04-14 21:41:20|1790.48|1772.68|1790.48|1772.68|1790.48|1772.68|1790.48|1772.68|1
1649972490000|2022-04-14 21:41:30|1790.54|1772.74|1791.4|1773.6|1791.4|1773.6|1790.49|1772.69|9
1649972500000|2022-04-14 21:41:40|1791.44|1773.64|1791.4|1773.6|1791.46|1773.66|1791.4|1773.6|4
1649972510000|2022-04-14 21:41:50|1791.45|1773.65|1792.91|1775.11|1792.91|1775.11|1791.45|1773.65|19
1649972520000|2022-04-14 21:42:00|1792.92|1775.12|1793.4|1775.6|1793.4|1775.6|1792.92|1775.12|2
1649972540000|2022-04-14 21:42:20|1793.35|1775.55|1793.07|1775.27|1793.4|1775.6|1793.07|1775.27|4
1649972550000|2022-04-14 21:42:30|1793.18|1775.38|1793.4|1775.6|1793.4|1775.6|1793.07|1775.27|4
1649972570000|2022-04-14 21:42:50|1793.2|1775.4|1792.68|1774.88|1793.2|1775.4|1792.64|1774.84|7
1649972580000|2022-04-14 21:43:00|1792.66|1774.86|1792.68|1774.88|1792.75|1774.95|1792.66|1774.86|5
1649972590000|2022-04-14 21:43:10|1792.66|1774.86|1792.49|1774.69|1792.68|1774.88|1792.43|1774.63|6
1649972600000|2022-04-14 21:43:20|1792.4|1774.6|1791.59|1773.79|1792.43|1774.63|1791.56|1773.76|12
1649972610000|2022-04-14 21:43:30|1791.65|1773.85|1791.44|1773.64|1791.65|1773.85|1791.36|1773.56|4
1649972630000|2022-04-14 21:43:50|1791.41|1773.61|1790.86|1773.06|1791.41|1773.61|1790.69|1772.89|6
1649972640000|2022-04-14 21:44:00|1790.87|1773.07|1790.78|1772.98|1790.92|1773.12|1790.55|1772.75|10
1649972650000|2022-04-14 21:44:10|1790.76|1772.96|1790.43|1772.63|1790.86|1773.06|1790.4|1772.6|12
1649972660000|2022-04-14 21:44:20|1790.41|1772.61|1789.68|1771.88|1790.43|1772.63|1789.68|1771.88|10
1649972670000|2022-04-14 21:44:30|1789.69|1771.89|1789.63|1771.83|1789.69|1771.89|1789.63|1771.83|4
1649972680000|2022-04-14 21:44:40|1789.47|1771.67|1789.51|1771.71|1789.55|1771.75|1789.47|1771.67|3
1649972690000|2022-04-14 21:44:50|1789.48|1771.68|1789.5|1771.7|1789.64|1771.84|1789.48|1771.68|5
1649972700000|2022-04-14 21:45:00|1789.55|1771.75|1789.44|1771.64|1789.55|1771.75|1789.42|1771.62|4
1649972710000|2022-04-14 21:45:10|1789.39|1771.59|1789.1|1771.3|1789.4|1771.6|1789.1|1771.3|5
1649972720000|2022-04-14 21:45:20|1789|1771.2|1789|1771.2|1789|1771.2|1789|1771.2|1
1649972730000|2022-04-14 21:45:30|1789.05|1771.25|1788.91|1771.11|1789.2|1771.4|1788.79|1770.99|5
1649972740000|2022-04-14 21:45:40|1788.94|1771.14|1788.96|1771.16|1789.09|1771.29|1788.89|1771.09|10
1649972750000|2022-04-14 21:45:50|1788.94|1771.14|1789.4|1771.6|1789.4|1771.6|1788.94|1771.14|23
1649972770000|2022-04-14 21:46:10|1789.39|1771.59|1789.4|1771.6|1789.4|1771.6|1789.39|1771.59|2
1649972780000|2022-04-14 21:46:20|1789.67|1771.87|1789.7|1771.9|1789.8|1772|1789.67|1771.87|8
1649972800000|2022-04-14 21:46:40|1789.89|1772.09|1790.47|1772.67|1790.47|1772.67|1789.89|1772.09|16
1649972810000|2022-04-14 21:46:50|1790.48|1772.68|1790.55|1772.75|1790.7|1772.9|1790.4|1772.6|15
1649972820000|2022-04-14 21:47:00|1790.7|1772.9|1790.7|1772.9|1790.7|1772.9|1790.5|1772.7|8
1649972840000|2022-04-14 21:47:20|1790.6|1772.8|1790.75|1772.95|1790.75|1772.95|1790.58|1772.78|4
1649972850000|2022-04-14 21:47:30|1790.7|1772.9|1790.7|1772.9|1790.77|1772.97|1790.7|1772.9|3
1649972870000|2022-04-14 21:47:50|1790.44|1772.64|1790.4|1772.6|1790.44|1772.64|1790.4|1772.6|2
1649972880000|2022-04-14 21:48:00|1790.39|1772.59|1790.4|1772.6|1790.4|1772.6|1790.38|1772.58|6
1649972890000|2022-04-14 21:48:10|1790.3|1772.5|1790.4|1772.6|1790.4|1772.6|1790.3|1772.5|2
1649972900000|2022-04-14 21:48:20|1790.31|1772.51|1790.4|1772.6|1790.4|1772.6|1790.3|1772.5|6
1649972910000|2022-04-14 21:48:30|1789.95|1772.15|1790.4|1772.6|1790.4|1772.6|1789.95|1772.15|7
1649972930000|2022-04-14 21:48:50|1790.34|1772.54|1789.95|1772.15|1790.4|1772.6|1789.95|1772.15|3
1649972950000|2022-04-14 21:49:10|1790.32|1772.52|1790.36|1772.56|1790.36|1772.56|1790.32|1772.52|2
1649972960000|2022-04-14 21:49:20|1790.35|1772.55|1790.32|1772.52|1790.4|1772.6|1790.26|1772.46|7
1649972970000|2022-04-14 21:49:30|1790.4|1772.6|1790.32|1772.52|1790.4|1772.6|1790.32|1772.52|2
1649972980000|2022-04-14 21:49:40|1790.34|1772.54|1790.32|1772.52|1790.34|1772.54|1790.32|1772.52|2
1649972990000|2022-04-14 21:49:50|1790.4|1772.6|1790.4|1772.6|1790.4|1772.6|1790.35|1772.55|3
1649973000000|2022-04-14 21:50:00|1790.34|1772.54|1789.98|1772.18|1790.4|1772.6|1789.98|1772.18|7
1649973010000|2022-04-14 21:50:10|1790.26|1772.46|1789.97|1772.17|1790.26|1772.46|1789.97|1772.17|6
1649973040000|2022-04-14 21:50:40|1789.91|1772.11|1789.91|1772.11|1789.91|1772.11|1789.91|1772.11|1
1649973050000|2022-04-14 21:50:50|1789.97|1772.17|1790.01|1772.21|1790.27|1772.47|1789.97|1772.17|8
1649973060000|2022-04-14 21:51:00|1789.99|1772.19|1789.91|1772.11|1790.15|1772.35|1789.89|1772.09|10
1649973070000|2022-04-14 21:51:10|1790.08|1772.28|1789.89|1772.09|1790.14|1772.34|1789.89|1772.09|15
1649973080000|2022-04-14 21:51:20|1790.15|1772.35|1789.87|1772.07|1790.15|1772.35|1789.8|1772|12
1649973090000|2022-04-14 21:51:30|1790.06|1772.26|1790.08|1772.28|1790.14|1772.34|1789.75|1771.95|22
1649973100000|2022-04-14 21:51:40|1790.07|1772.27|1790.09|1772.29|1790.16|1772.36|1790.01|1772.21|19
1649973110000|2022-04-14 21:51:50|1790.08|1772.28|1790.32|1772.52|1790.4|1772.6|1790.06|1772.26|16
1649973120000|2022-04-14 21:52:00|1790.4|1772.6|1790.36|1772.56|1790.4|1772.6|1790.23|1772.43|10
1649973130000|2022-04-14 21:52:10|1790.4|1772.6|1790.4|1772.6|1790.4|1772.6|1790.32|1772.52|4
1649973140000|2022-04-14 21:52:20|1790.05|1772.25|1790.35|1772.55|1790.4|1772.6|1790.05|1772.25|4
1649973150000|2022-04-14 21:52:30|1790.29|1772.49|1790.38|1772.58|1790.42|1772.62|1790.23|1772.43|14
1649973160000|2022-04-14 21:52:40|1790.39|1772.59|1790.51|1772.71|1790.65|1772.85|1790.39|1772.59|7
1649973170000|2022-04-14 21:52:50|1790.65|1772.85|1790.7|1772.9|1790.7|1772.9|1790.51|1772.71|3
1649973180000|2022-04-14 21:53:00|1790.73|1772.93|1790.99|1773.19|1791.04|1773.24|1790.68|1772.88|13
1649973190000|2022-04-14 21:53:10|1791|1773.2|1791.35|1773.55|1791.35|1773.55|1791|1773.2|12
1649973200000|2022-04-14 21:53:20|1791.32|1773.52|1791.38|1773.58|1791.39|1773.59|1791.31|1773.51|13
1649973210000|2022-04-14 21:53:30|1791.37|1773.57|1791.5|1773.7|1791.5|1773.7|1791.36|1773.56|9
1649973220000|2022-04-14 21:53:40|1791.53|1773.73|1791.47|1773.67|1791.53|1773.73|1791.44|1773.64|12
1649973230000|2022-04-14 21:53:50|1791.6|1773.8|1791.83|1774.03|1791.83|1774.03|1791.6|1773.8|13
1649973240000|2022-04-14 21:54:00|1791.72|1773.92|1791.92|1774.12|1791.92|1774.12|1791.72|1773.92|8
1649973250000|2022-04-14 21:54:10|1791.87|1774.07|1793.96|1776.16|1793.96|1776.16|1791.87|1774.07|18
1649973260000|2022-04-14 21:54:20|1795.16|1777.36|1795.81|1778.01|1796.4|1778.6|1795.16|1777.36|20
1649973270000|2022-04-14 21:54:30|1795.85|1778.05|1795.8|1778|1796.04|1778.24|1795.54|1777.74|11
1649973280000|2022-04-14 21:54:40|1795.75|1777.95|1795.97|1778.17|1796.3|1778.5|1795.75|1777.95|9
1649973290000|2022-04-14 21:54:50|1795.81|1778.01|1795.68|1777.88|1795.95|1778.15|1795.68|1777.88|6
1649973300000|2022-04-14 21:55:00|1795.67|1777.87|1795.37|1777.57|1795.67|1777.87|1795.37|1777.57|11
1649973310000|2022-04-14 21:55:10|1795.4|1777.6|1793.7|1775.9|1795.4|1777.6|1793.7|1775.9|22
1649973320000|2022-04-14 21:55:20|1793.68|1775.88|1793.48|1775.68|1793.68|1775.88|1793.39|1775.59|10
1649973330000|2022-04-14 21:55:30|1793.45|1775.65|1793.79|1775.99|1793.79|1775.99|1793.37|1775.57|13
1649973340000|2022-04-14 21:55:40|1793.84|1776.04|1794.34|1776.54|1794.34|1776.54|1793.8|1776|19
1649973350000|2022-04-14 21:55:50|1794.35|1776.55|1794.27|1776.47|1794.45|1776.65|1794.26|1776.46|17
1649973360000|2022-04-14 21:56:00|1794.4|1776.6|1793.67|1775.87|1794.4|1776.6|1793.67|1775.87|13
1649973370000|2022-04-14 21:56:10|1793.64|1775.84|1793.67|1775.87|1793.75|1775.95|1793.56|1775.76|12
1649973380000|2022-04-14 21:56:20|1793.63|1775.83|1794.66|1776.86|1794.66|1776.86|1793.59|1775.79|22
1649973390000|2022-04-14 21:56:30|1794.97|1777.17|1795.09|1777.29|1795.35|1777.55|1794.81|1777.01|9
1649973400000|2022-04-14 21:56:40|1794.81|1777.01|1795.5|1777.7|1795.5|1777.7|1794.81|1777.01|14
1649973410000|2022-04-14 21:56:50|1795.51|1777.71|1795.93|1778.13|1795.93|1778.13|1795.51|1777.71|10
1649973420000|2022-04-14 21:57:00|1795.92|1778.12|1796.4|1778.6|1796.4|1778.6|1795.92|1778.12|11
1649973430000|2022-04-14 21:57:10|1796.42|1778.62|1796.4|1778.6|1796.42|1778.62|1796.3|1778.5|4
1649973440000|2022-04-14 21:57:20|1796.38|1778.58|1796.4|1778.6|1796.51|1778.71|1796.38|1778.58|6
1649973450000|2022-04-14 21:57:30|1796.45|1778.65|1796.4|1778.6|1796.45|1778.65|1796.4|1778.6|2
1649973460000|2022-04-14 21:57:40|1796.32|1778.52|1796.46|1778.66|1796.49|1778.69|1796.32|1778.52|7
1649973470000|2022-04-14 21:57:50|1796.33|1778.53|1796.4|1778.6|1796.46|1778.66|1796.33|1778.53|4
1649973480000|2022-04-14 21:58:00|1796.3|1778.5|1795.75|1777.95|1796.3|1778.5|1795.75|1777.95|4
1649973490000|2022-04-14 21:58:10|1795.43|1777.63|1795.4|1777.6|1795.45|1777.65|1795.32|1777.52|6
1649973520000|2022-04-14 21:58:40|1795.25|1777.45|1795.25|1777.45|1795.25|1777.45|1795.25|1777.45|1
1649973530000|2022-04-14 21:58:50|1795.36|1777.56|1795.36|1777.56|1795.36|1777.56|1795.36|1777.56|1
1649973540000|2022-04-14 21:59:00|1795.3|1777.5|1795.39|1777.59|1795.39|1777.59|1794.95|1777.15|10
1649973550000|2022-04-14 21:59:10|1795.36|1777.56|1796.31|1778.51|1796.31|1778.51|1795.36|1777.56|9
1649973560000|2022-04-14 21:59:20|1796.29|1778.49|1796.29|1778.49|1796.29|1778.49|1796.29|1778.49|1
1649973570000|2022-04-14 21:59:30|1796.27|1778.47|1796.4|1778.6|1796.4|1778.6|1796.27|1778.47|2
1649973580000|2022-04-14 21:59:40|1796.44|1778.64|1796.4|1778.6|1796.44|1778.64|1796.4|1778.6|3
1649973590000|2022-04-14 21:59:50|1796.43|1778.63|1796.4|1778.6|1796.43|1778.63|1796.4|1778.6|2
1649973600000|2022-04-14 22:00:00|1796.42|1778.62|1796.4|1778.6|1796.42|1778.62|1796.4|1778.6|2
1649973610000|2022-04-14 22:00:10|1796.55|1778.75|1796.55|1778.75|1796.55|1778.75|1796.55|1778.75|1
1649973620000|2022-04-14 22:00:20|1796.4|1778.6|1795.65|1777.85|1796.4|1778.6|1795.6|1777.8|6
1649973630000|2022-04-14 22:00:30|1795.5|1777.7|1795.5|1777.7|1795.5|1777.7|1795.5|1777.7|1
1649973640000|2022-04-14 22:00:40|1795.4|1777.6|1794.6|1776.8|1795.4|1777.6|1794.6|1776.8|7
1649973650000|2022-04-14 22:00:50|1794.4|1776.6|1794.4|1776.6|1794.4|1776.6|1794.4|1776.6|1
1649973660000|2022-04-14 22:01:00|1794.33|1776.53|1794.4|1776.6|1794.4|1776.6|1794.3|1776.5|3
1649973690000|2022-04-14 22:01:30|1794.16|1776.36|1794.4|1776.6|1794.4|1776.6|1794.16|1776.36|2
1649973720000|2022-04-14 22:02:00|1794.65|1776.85|1796.4|1778.6|1796.4|1778.6|1794.65|1776.85|14
1649973790000|2022-04-14 22:03:10|1795.7|1777.9|1795.7|1777.9|1795.7|1777.9|1795.7|1777.9|1
1649973800000|2022-04-14 22:03:20|1795.4|1777.6|1795.4|1777.6|1795.4|1777.6|1795.4|1777.6|1
1649973830000|2022-04-14 22:03:50|1795.35|1777.55|1795.4|1777.6|1795.4|1777.6|1795.3|1777.5|3
1649973840000|2022-04-14 22:04:00|1795.55|1777.75|1795.3|1777.5|1795.55|1777.75|1795.3|1777.5|9
1649973850000|2022-04-14 22:04:10|1795.2|1777.4|1795.1|1777.3|1795.42|1777.62|1795.1|1777.3|6
1649973860000|2022-04-14 22:04:20|1795.15|1777.35|1794.25|1776.45|1795.2|1777.4|1794.25|1776.45|6
1649973870000|2022-04-14 22:04:30|1793.9|1776.1|1794.25|1776.45|1794.25|1776.45|1793.6|1775.8|13
1649973880000|2022-04-14 22:04:40|1794.3|1776.5|1793.7|1775.9|1794.35|1776.55|1793.7|1775.9|6
1649973890000|2022-04-14 22:04:50|1793.4|1775.6|1793.4|1775.6|1793.4|1775.6|1793.4|1775.6|1
1649973900000|2022-04-14 22:05:00|1793.1|1775.3|1792.85|1775.05|1793.1|1775.3|1792.85|1775.05|3
1649973910000|2022-04-14 22:05:10|1792.9|1775.1|1792.6|1774.8|1792.95|1775.15|1792.6|1774.8|3
1649973920000|2022-04-14 22:05:20|1792.55|1774.75|1792.55|1774.75|1792.55|1774.75|1792.55|1774.75|1
1649973930000|2022-04-14 22:05:30|1792.4|1774.6|1791.89|1774.09|1792.4|1774.6|1791.85|1774.05|3
1649973940000|2022-04-14 22:05:40|1791.85|1774.05|1792.4|1774.6|1792.4|1774.6|1791.85|1774.05|6
1649973960000|2022-04-14 22:06:00|1792.45|1774.65|1793.4|1775.6|1793.4|1775.6|1792.45|1774.65|7
1649973980000|2022-04-14 22:06:20|1793.19|1775.39|1792.15|1774.35|1793.19|1775.39|1792.05|1774.25|11
1649973990000|2022-04-14 22:06:30|1791.9|1774.1|1791.8|1774|1791.9|1774.1|1791.8|1774|2
1649974000000|2022-04-14 22:06:40|1791.75|1773.95|1791.75|1773.95|1791.75|1773.95|1791.75|1773.95|1
1649974010000|2022-04-14 22:06:50|1792.08|1774.28|1792.4|1774.6|1792.4|1774.6|1792.08|1774.28|5
1649974030000|2022-04-14 22:07:10|1792.85|1775.05|1792.85|1775.05|1792.85|1775.05|1792.85|1775.05|1
1649974040000|2022-04-14 22:07:20|1792.7|1774.9|1792|1774.2|1792.7|1774.9|1792|1774.2|7
1649974050000|2022-04-14 22:07:30|1791.85|1774.05|1792.14|1774.34|1792.14|1774.34|1791.85|1774.05|4
1649974060000|2022-04-14 22:07:40|1792.16|1774.36|1792.4|1774.6|1792.4|1774.6|1792.14|1774.34|3
1649974080000|2022-04-14 22:08:00|1792.55|1774.75|1792.55|1774.75|1792.55|1774.75|1792.55|1774.75|1
1649974090000|2022-04-14 22:08:10|1792.9|1775.1|1793.4|1775.6|1793.4|1775.6|1792.9|1775.1|3
1649974100000|2022-04-14 22:08:20|1793.45|1775.65|1793.45|1775.65|1793.45|1775.65|1793.45|1775.65|1
1649974120000|2022-04-14 22:08:40|1793.6|1775.8|1792.9|1775.1|1793.6|1775.8|1792.9|1775.1|6
1649974150000|2022-04-14 22:09:10|1793.2|1775.4|1793.45|1775.65|1793.45|1775.65|1793.2|1775.4|6
1649974170000|2022-04-14 22:09:30|1793.5|1775.7|1793.5|1775.7|1793.5|1775.7|1793.5|1775.7|1
1649974190000|2022-04-14 22:09:50|1793.6|1775.8|1793.6|1775.8|1793.6|1775.8|1793.6|1775.8|1
1649974200000|2022-04-14 22:10:00|1793.55|1775.75|1793.38|1775.58|1793.55|1775.75|1793.3|1775.5|6
1649974210000|2022-04-14 22:10:10|1793.42|1775.62|1793.45|1775.65|1793.45|1775.65|1793.42|1775.62|4
1649974220000|2022-04-14 22:10:20|1793.5|1775.7|1793.5|1775.7|1793.5|1775.7|1793.5|1775.7|1
1649974240000|2022-04-14 22:10:40|1793.55|1775.75|1794.4|1776.6|1794.4|1776.6|1793.55|1775.75|7
1649974250000|2022-04-14 22:10:50|1794.55|1776.75|1794.85|1777.05|1794.85|1777.05|1794.55|1776.75|3
1649974270000|2022-04-14 22:11:10|1794.8|1777|1795.2|1777.4|1795.2|1777.4|1794.8|1777|2
1649974280000|2022-04-14 22:11:20|1795.25|1777.45|1794.75|1776.95|1795.3|1777.5|1794.75|1776.95|3
1649974290000|2022-04-14 22:11:30|1794.8|1777|1794.8|1777|1794.8|1777|1794.8|1777|1
1649974300000|2022-04-14 22:11:40|1794.7|1776.9|1794.65|1776.85|1794.7|1776.9|1794.65|1776.85|2
1649974310000|2022-04-14 22:11:50|1794.6|1776.8|1794.6|1776.8|1794.6|1776.8|1794.6|1776.8|1
1649974320000|2022-04-14 22:12:00|1794.4|1776.6|1794.1|1776.3|1794.5|1776.7|1794.1|1776.3|5
1649974330000|2022-04-14 22:12:10|1793.85|1776.05|1794.05|1776.25|1794.05|1776.25|1793.65|1775.85|3
1649974340000|2022-04-14 22:12:20|1794.2|1776.4|1793.6|1775.8|1794.2|1776.4|1793.6|1775.8|4
1649974350000|2022-04-14 22:12:30|1793.65|1775.85|1793.6|1775.8|1793.7|1775.9|1793.6|1775.8|3
1649974370000|2022-04-14 22:12:50|1793.65|1775.85|1793.65|1775.85|1793.65|1775.85|1793.65|1775.85|1
1649974380000|2022-04-14 22:13:00|1793.8|1776|1793.8|1776|1793.8|1776|1793.8|1776|1
1649974400000|2022-04-14 22:13:20|1793.85|1776.05|1793.85|1776.05|1793.85|1776.05|1793.85|1776.05|1
1649974430000|2022-04-14 22:13:50|1793.95|1776.15|1795.1|1777.3|1795.1|1777.3|1793.9|1776.1|5
1649974440000|2022-04-14 22:14:00|1795.12|1777.32|1795.4|1777.6|1795.4|1777.6|1795.12|1777.32|4
1649974450000|2022-04-14 22:14:10|1795.65|1777.85|1795.65|1777.85|1795.65|1777.85|1795.65|1777.85|1
1649974460000|2022-04-14 22:14:20|1795.5|1777.7|1795.5|1777.7|1795.5|1777.7|1795.45|1777.65|3
1649974470000|2022-04-14 22:14:30|1795.45|1777.65|1795.15|1777.35|1795.45|1777.65|1795.15|1777.35|3
1649974480000|2022-04-14 22:14:40|1794.6|1776.8|1794.6|1776.8|1794.6|1776.8|1794.6|1776.8|1
1649974500000|2022-04-14 22:15:00|1794.75|1776.95|1794.7|1776.9|1794.75|1776.95|1794.65|1776.85|3
1649974510000|2022-04-14 22:15:10|1794.54|1776.74|1794.4|1776.6|1794.54|1776.74|1794.3|1776.5|6
1649974520000|2022-04-14 22:15:20|1794.25|1776.45|1794.3|1776.5|1794.4|1776.6|1794.25|1776.45|4
1649974530000|2022-04-14 22:15:30|1794.4|1776.6|1794.35|1776.55|1794.45|1776.65|1794.35|1776.55|6
1649974540000|2022-04-14 22:15:40|1794.4|1776.6|1794.4|1776.6|1794.4|1776.6|1794.4|1776.6|1
1649974550000|2022-04-14 22:15:50|1794.3|1776.5|1794.4|1776.6|1794.4|1776.6|1794.3|1776.5|2
1649974560000|2022-04-14 22:16:00|1794.55|1776.75|1794.55|1776.75|1794.85|1777.05|1794.55|1776.75|3
1649974570000|2022-04-14 22:16:10|1794.75|1776.95|1795|1777.2|1795.05|1777.25|1794.75|1776.95|4
1649974580000|2022-04-14 22:16:20|1795.05|1777.25|1795.05|1777.25|1795.05|1777.25|1795.05|1777.25|1
1649974590000|2022-04-14 22:16:30|1794.95|1777.15|1794.95|1777.15|1794.95|1777.15|1794.95|1777.15|1
1649974610000|2022-04-14 22:16:50|1794.75|1776.95|1794.75|1776.95|1794.75|1776.95|1794.75|1776.95|1
1649974630000|2022-04-14 22:17:10|1794.65|1776.85|1794.65|1776.85|1794.65|1776.85|1794.65|1776.85|1
1649974650000|2022-04-14 22:17:30|1794.73|1776.93|1794.73|1776.93|1794.73|1776.93|1794.73|1776.93|1
1649974660000|2022-04-14 22:17:40|1794.54|1776.74|1794.73|1776.93|1794.73|1776.93|1794.54|1776.74|2
1649974680000|2022-04-14 22:18:00|1794.55|1776.75|1794.67|1776.87|1794.75|1776.95|1794.55|1776.75|6
1649974690000|2022-04-14 22:18:10|1794.68|1776.88|1794.68|1776.88|1794.68|1776.88|1794.68|1776.88|1
1649974700000|2022-04-14 22:18:20|1794.67|1776.87|1794.67|1776.87|1794.68|1776.88|1794.53|1776.73|7
1649974710000|2022-04-14 22:18:30|1794.55|1776.75|1794.72|1776.92|1794.72|1776.92|1794.55|1776.75|4
1649974720000|2022-04-14 22:18:40|1794.68|1776.88|1794.45|1776.65|1794.72|1776.92|1794.42|1776.62|6
1649974730000|2022-04-14 22:18:50|1794.35|1776.55|1794.05|1776.25|1794.35|1776.55|1794.05|1776.25|3
1649974740000|2022-04-14 22:19:00|1794|1776.2|1792.74|1774.94|1794|1776.2|1792.72|1774.92|18
1649974750000|2022-04-14 22:19:10|1792.73|1774.93|1792.56|1774.76|1792.73|1774.93|1792.45|1774.65|12
1649974760000|2022-04-14 22:19:20|1792.54|1774.74|1791.94|1774.14|1792.71|1774.91|1791.94|1774.14|17
1649974770000|2022-04-14 22:19:30|1791.93|1774.13|1791.47|1773.67|1791.93|1774.13|1791.4|1773.6|15
1649974780000|2022-04-14 22:19:40|1791.48|1773.68|1791.47|1773.67|1791.52|1773.72|1791.28|1773.48|12
1649974790000|2022-04-14 22:19:50|1791.56|1773.76|1791.77|1773.97|1791.8|1774|1791.48|1773.68|14
1649974800000|2022-04-14 22:20:00|1791.79|1773.99|1792.42|1774.62|1792.42|1774.62|1791.77|1773.97|12
1649974810000|2022-04-14 22:20:10|1792.41|1774.61|1792.58|1774.78|1792.72|1774.92|1792.41|1774.61|16
1649974820000|2022-04-14 22:20:20|1792.56|1774.76|1792.66|1774.86|1792.66|1774.86|1792.54|1774.74|6
1649974840000|2022-04-14 22:20:40|1792.64|1774.84|1791.9|1774.1|1792.64|1774.84|1791.9|1774.1|10
1649974850000|2022-04-14 22:20:50|1792.05|1774.25|1791.94|1774.14|1792.06|1774.26|1791.8|1774|7
1649974860000|2022-04-14 22:21:00|1792.06|1774.26|1791.96|1774.16|1792.06|1774.26|1791.8|1774|7
1649974870000|2022-04-14 22:21:10|1791.98|1774.18|1792.6|1774.8|1792.6|1774.8|1791.98|1774.18|11
1649974880000|2022-04-14 22:21:20|1792.57|1774.77|1792.55|1774.75|1792.57|1774.77|1792.55|1774.75|2
1649974890000|2022-04-14 22:21:30|1792.54|1774.74|1792.49|1774.69|1792.8|1775|1792.49|1774.69|13
1649974900000|2022-04-14 22:21:40|1792.61|1774.81|1792.49|1774.69|1792.61|1774.81|1792.49|1774.69|6
1649974910000|2022-04-14 22:21:50|1792.57|1774.77|1792.49|1774.69|1792.65|1774.85|1792.49|1774.69|7
1649974920000|2022-04-14 22:22:00|1792.57|1774.77|1793.3|1775.5|1793.31|1775.51|1792.57|1774.77|14
1649974930000|2022-04-14 22:22:10|1793.28|1775.48|1793.48|1775.68|1793.56|1775.76|1793.28|1775.48|12
1649974940000|2022-04-14 22:22:20|1793.55|1775.75|1793.55|1775.75|1793.55|1775.75|1793.53|1775.73|3
1649974950000|2022-04-14 22:22:30|1793.5|1775.7|1793.4|1775.6|1793.65|1775.85|1793.4|1775.6|9
1649974960000|2022-04-14 22:22:40|1793.34|1775.54|1792.62|1774.82|1793.39|1775.59|1792.62|1774.82|10
1649974970000|2022-04-14 22:22:50|1793.01|1775.21|1792.62|1774.82|1793.01|1775.21|1792.62|1774.82|12
1649974980000|2022-04-14 22:23:00|1792.65|1774.85|1793.4|1775.6|1793.4|1775.6|1792.65|1774.85|13
1649974990000|2022-04-14 22:23:10|1793.44|1775.64|1793.4|1775.6|1793.44|1775.64|1793.32|1775.52|5
1649975000000|2022-04-14 22:23:20|1793.36|1775.56|1793.36|1775.56|1793.36|1775.56|1793.36|1775.56|1
1649975010000|2022-04-14 22:23:30|1793.34|1775.54|1792.78|1774.98|1793.36|1775.56|1792.71|1774.91|9
1649975040000|2022-04-14 22:24:00|1792.62|1774.82|1792.74|1774.94|1792.74|1774.94|1792.53|1774.73|6
1649975060000|2022-04-14 22:24:20|1792.72|1774.92|1792.72|1774.92|1792.72|1774.92|1792.72|1774.92|1
1649975070000|2022-04-14 22:24:30|1792.74|1774.94|1792.5|1774.7|1792.74|1774.94|1792.48|1774.68|4
1649975080000|2022-04-14 22:24:40|1792.74|1774.94|1792.74|1774.94|1792.74|1774.94|1792.74|1774.94|1
1649975090000|2022-04-14 22:24:50|1792.61|1774.81|1792.52|1774.72|1792.74|1774.94|1792.5|1774.7|6
1649975100000|2022-04-14 22:25:00|1792.56|1774.76|1792.51|1774.71|1792.56|1774.76|1792.51|1774.71|3
1649975110000|2022-04-14 22:25:10|1792.54|1774.74|1792.51|1774.71|1792.54|1774.74|1792.47|1774.67|5
1649975120000|2022-04-14 22:25:20|1792.52|1774.72|1792.51|1774.71|1792.52|1774.72|1792.51|1774.71|2
1649975140000|2022-04-14 22:25:40|1792.57|1774.77|1792.5|1774.7|1792.57|1774.77|1792.5|1774.7|2
1649975160000|2022-04-14 22:26:00|1792.52|1774.72|1792.47|1774.67|1792.57|1774.77|1792.47|1774.67|4
1649975170000|2022-04-14 22:26:10|1792.49|1774.69|1792.49|1774.69|1792.49|1774.69|1792.48|1774.68|3
1649975180000|2022-04-14 22:26:20|1792.48|1774.68|1792.49|1774.69|1792.5|1774.7|1792.47|1774.67|8
1649975190000|2022-04-14 22:26:30|1792.48|1774.68|1792.51|1774.71|1792.51|1774.71|1792.21|1774.41|19
1649975200000|2022-04-14 22:26:40|1792.47|1774.67|1792.49|1774.69|1792.51|1774.71|1792.47|1774.67|14
1649975210000|2022-04-14 22:26:50|1792.47|1774.67|1792.49|1774.69|1792.49|1774.69|1792.47|1774.67|2
1649975220000|2022-04-14 22:27:00|1792.51|1774.71|1792.51|1774.71|1792.6|1774.8|1792.49|1774.69|7
1649975230000|2022-04-14 22:27:10|1792.49|1774.69|1792.51|1774.71|1792.51|1774.71|1792.49|1774.69|2
1649975240000|2022-04-14 22:27:20|1792.5|1774.7|1792.51|1774.71|1792.51|1774.71|1792.48|1774.68|8
1649975250000|2022-04-14 22:27:30|1792.49|1774.69|1792.48|1774.68|1792.51|1774.71|1792.48|1774.68|8
1649975260000|2022-04-14 22:27:40|1792.47|1774.67|1792.48|1774.68|1792.48|1774.68|1792.47|1774.67|2
1649975270000|2022-04-14 22:27:50|1792.56|1774.76|1792.6|1774.8|1792.6|1774.8|1792.56|1774.76|2
1649975280000|2022-04-14 22:28:00|1792.49|1774.69|1792.49|1774.69|1792.49|1774.69|1792.44|1774.64|7
1649975310000|2022-04-14 22:28:30|1792.41|1774.61|1792.38|1774.58|1792.41|1774.61|1792.36|1774.56|5
1649975320000|2022-04-14 22:28:40|1792.36|1774.56|1792.37|1774.57|1792.37|1774.57|1792.25|1774.45|14
1649975330000|2022-04-14 22:28:50|1792.4|1774.6|1792.4|1774.6|1792.4|1774.6|1792.29|1774.49|10
1649975340000|2022-04-14 22:29:00|1792.32|1774.52|1793.4|1775.6|1793.4|1775.6|1792.26|1774.46|17
1649975350000|2022-04-14 22:29:10|1793.48|1775.68|1793.98|1776.18|1794.35|1776.55|1793.48|1775.68|8
1649975360000|2022-04-14 22:29:20|1793.99|1776.19|1794.35|1776.55|1794.35|1776.55|1793.99|1776.19|5
1649975370000|2022-04-14 22:29:30|1793.99|1776.19|1792.79|1774.99|1793.99|1776.19|1792.79|1774.99|5
1649975380000|2022-04-14 22:29:40|1792.73|1774.93|1792.55|1774.75|1792.8|1775|1792.5|1774.7|11
1649975390000|2022-04-14 22:29:50|1792.48|1774.68|1793.35|1775.55|1793.35|1775.55|1792.45|1774.65|12
1649975400000|2022-04-14 22:30:00|1793.34|1775.54|1793.92|1776.12|1794.14|1776.34|1793.34|1775.54|14
1649975410000|2022-04-14 22:30:10|1793.91|1776.11|1794.35|1776.55|1794.35|1776.55|1793.91|1776.11|26
1649975420000|2022-04-14 22:30:20|1793.93|1776.13|1793.8|1776|1793.93|1776.13|1793.8|1776|4
1649975430000|2022-04-14 22:30:30|1793.97|1776.17|1794.43|1776.63|1794.43|1776.63|1793.97|1776.17|18
1649975440000|2022-04-14 22:30:40|1794.39|1776.59|1794.37|1776.57|1794.49|1776.69|1794.37|1776.57|14
1649975450000|2022-04-14 22:30:50|1794.35|1776.55|1794.34|1776.54|1794.4|1776.6|1794.34|1776.54|13
1649975460000|2022-04-14 22:31:00|1794.45|1776.65|1794.5|1776.7|1794.51|1776.71|1794.43|1776.63|7
1649975470000|2022-04-14 22:31:10|1794.51|1776.71|1794.56|1776.76|1794.59|1776.79|1794.5|1776.7|13
1649975480000|2022-04-14 22:31:20|1794.51|1776.71|1794.56|1776.76|1794.58|1776.78|1794.51|1776.71|13
1649975490000|2022-04-14 22:31:30|1794.55|1776.75|1794.5|1776.7|1794.56|1776.76|1794.5|1776.7|10
1649975500000|2022-04-14 22:31:40|1794.56|1776.76|1794.5|1776.7|1794.57|1776.77|1794.5|1776.7|7
1649975510000|2022-04-14 22:31:50|1794.51|1776.71|1794.55|1776.75|1794.63|1776.83|1794.5|1776.7|17
1649975520000|2022-04-14 22:32:00|1794.63|1776.83|1794.55|1776.75|1794.63|1776.83|1794.55|1776.75|3
1649975530000|2022-04-14 22:32:10|1794.52|1776.72|1794.62|1776.82|1794.62|1776.82|1794.52|1776.72|4
1649975540000|2022-04-14 22:32:20|1794.57|1776.77|1794.52|1776.72|1794.57|1776.77|1794.52|1776.72|2
1649975550000|2022-04-14 22:32:30|1794.49|1776.69|1794.1|1776.3|1794.49|1776.69|1794.1|1776.3|6
1649975560000|2022-04-14 22:32:40|1793.8|1776|1793.65|1775.85|1793.91|1776.11|1793.65|1775.85|5
1649975570000|2022-04-14 22:32:50|1793.7|1775.9|1794.13|1776.33|1794.13|1776.33|1793.65|1775.85|7
1649975580000|2022-04-14 22:33:00|1794.4|1776.6|1794.52|1776.72|1794.59|1776.79|1794.37|1776.57|12
1649975590000|2022-04-14 22:33:10|1794.51|1776.71|1794.5|1776.7|1794.51|1776.71|1794.5|1776.7|2
1649975600000|2022-04-14 22:33:20|1794.52|1776.72|1794.58|1776.78|1794.58|1776.78|1794.52|1776.72|2
1649975610000|2022-04-14 22:33:30|1794.53|1776.73|1794.51|1776.71|1794.58|1776.78|1794.51|1776.71|5
1649975630000|2022-04-14 22:33:50|1794.46|1776.66|1794.5|1776.7|1794.51|1776.71|1794.46|1776.66|5
1649975640000|2022-04-14 22:34:00|1794.55|1776.75|1794.46|1776.66|1794.6|1776.8|1794.44|1776.64|13
1649975650000|2022-04-14 22:34:10|1794.59|1776.79|1794.46|1776.66|1794.59|1776.79|1794.45|1776.65|6
1649975660000|2022-04-14 22:34:20|1794.57|1776.77|1794.56|1776.76|1794.57|1776.77|1794.56|1776.76|2
1649975670000|2022-04-14 22:34:30|1794.57|1776.77|1794.87|1777.07|1794.93|1777.13|1794.57|1776.77|17
1649975680000|2022-04-14 22:34:40|1794.85|1777.05|1794.86|1777.06|1794.86|1777.06|1794.8|1777|5
1649975690000|2022-04-14 22:34:50|1794.56|1776.76|1794.52|1776.72|1794.56|1776.76|1794.52|1776.72|2
1649975700000|2022-04-14 22:35:00|1794.57|1776.77|1794.6|1776.8|1794.6|1776.8|1794.57|1776.77|3
1649975710000|2022-04-14 22:35:10|1794.53|1776.73|1794.53|1776.73|1794.54|1776.74|1794.52|1776.72|6
1649975720000|2022-04-14 22:35:20|1794.52|1776.72|1794.83|1777.03|1794.83|1777.03|1794.52|1776.72|7
1649975730000|2022-04-14 22:35:30|1794.96|1777.16|1794.98|1777.18|1795.05|1777.25|1794.65|1776.85|13
1649975740000|2022-04-14 22:35:40|1794.96|1777.16|1794.95|1777.15|1795.09|1777.29|1794.9|1777.1|7
1649975750000|2022-04-14 22:35:50|1794.79|1776.99|1795.05|1777.25|1795.05|1777.25|1794.79|1776.99|5
1649975760000|2022-04-14 22:36:00|1794.95|1777.15|1793.2|1775.4|1794.95|1777.15|1793.2|1775.4|19
1649975770000|2022-04-14 22:36:10|1793.15|1775.35|1793.1|1775.3|1793.26|1775.46|1793.1|1775.3|8
1649975780000|2022-04-14 22:36:20|1793.12|1775.32|1793.15|1775.35|1793.26|1775.46|1793.01|1775.21|6
1649975790000|2022-04-14 22:36:30|1793.1|1775.3|1791.71|1773.91|1793.1|1775.3|1791.71|1773.91|11
1649975800000|2022-04-14 22:36:40|1791.77|1773.97|1791.07|1773.27|1791.88|1774.08|1791.07|1773.27|12
1649975810000|2022-04-14 22:36:50|1790.7|1772.9|1789.65|1771.85|1790.7|1772.9|1789.61|1771.81|9
1649975820000|2022-04-14 22:37:00|1789.64|1771.84|1788.56|1770.76|1790.02|1772.22|1788.56|1770.76|20
1649975830000|2022-04-14 22:37:10|1788.46|1770.66|1788.45|1770.65|1788.46|1770.66|1788.45|1770.65|2
1649975840000|2022-04-14 22:37:20|1788.4|1770.6|1787.5|1769.7|1788.4|1770.6|1786.65|1768.85|31
1649975850000|2022-04-14 22:37:30|1787.51|1769.71|1787.53|1769.73|1788.5|1770.7|1787.51|1769.71|16
1649975860000|2022-04-14 22:37:40|1787.5|1769.7|1787.45|1769.65|1787.5|1769.7|1787.39|1769.59|10
1649975870000|2022-04-14 22:37:50|1787.4|1769.6|1787.43|1769.63|1787.45|1769.65|1787.4|1769.6|5
1649975880000|2022-04-14 22:38:00|1787.45|1769.65|1787.09|1769.29|1787.5|1769.7|1787.09|1769.29|8
1649975890000|2022-04-14 22:38:10|1787.07|1769.27|1787.02|1769.22|1787.17|1769.37|1786.62|1768.82|11
1649975900000|2022-04-14 22:38:20|1787.28|1769.48|1787.63|1769.83|1788.32|1770.52|1787.28|1769.48|20
1649975910000|2022-04-14 22:38:30|1787.8|1770|1787.6|1769.8|1787.82|1770.02|1787.6|1769.8|4
1649975920000|2022-04-14 22:38:40|1787.61|1769.81|1788.39|1770.59|1788.4|1770.6|1787.61|1769.81|9
1649975930000|2022-04-14 22:38:50|1788.4|1770.6|1787.63|1769.83|1788.4|1770.6|1787.6|1769.8|13
1649975940000|2022-04-14 22:39:00|1787.65|1769.85|1787.67|1769.87|1787.85|1770.05|1787.65|1769.85|11
1649975950000|2022-04-14 22:39:10|1787.68|1769.88|1787.7|1769.9|1787.7|1769.9|1787.66|1769.86|5
1649975960000|2022-04-14 22:39:20|1787.72|1769.92|1787.97|1770.17|1787.97|1770.17|1787.6|1769.8|8
1649975970000|2022-04-14 22:39:30|1787.95|1770.15|1787.67|1769.87|1787.95|1770.15|1787.6|1769.8|6
1649975980000|2022-04-14 22:39:40|1787.65|1769.85|1787.62|1769.82|1787.65|1769.85|1787.62|1769.82|2
1649975990000|2022-04-14 22:39:50|1787.58|1769.78|1786.71|1768.91|1787.58|1769.78|1786.71|1768.91|8
1649976000000|2022-04-14 22:40:00|1786.68|1768.88|1786.64|1768.84|1786.73|1768.93|1786.64|1768.84|7
1649976020000|2022-04-14 22:40:20|1786.84|1769.04|1787.42|1769.62|1787.44|1769.64|1786.64|1768.84|17
1649976030000|2022-04-14 22:40:30|1787.41|1769.61|1786.7|1768.9|1787.41|1769.61|1786.67|1768.87|12
1649976040000|2022-04-14 22:40:40|1786.84|1769.04|1786.64|1768.84|1786.84|1769.04|1786.64|1768.84|3
1649976050000|2022-04-14 22:40:50|1786.84|1769.04|1787.14|1769.34|1787.14|1769.34|1786.68|1768.88|4
1649976060000|2022-04-14 22:41:00|1786.97|1769.17|1786.73|1768.93|1787.18|1769.38|1786.73|1768.93|13
1649976070000|2022-04-14 22:41:10|1786.74|1768.94|1787.53|1769.73|1787.53|1769.73|1786.74|1768.94|12
1649976080000|2022-04-14 22:41:20|1787.52|1769.72|1787.65|1769.85|1787.67|1769.87|1787.52|1769.72|3
1649976090000|2022-04-14 22:41:30|1787.57|1769.77|1787.57|1769.77|1787.63|1769.83|1787.57|1769.77|3
1649976100000|2022-04-14 22:41:40|1787.6|1769.8|1787.65|1769.85|1787.8|1770|1787.6|1769.8|7
1649976110000|2022-04-14 22:41:50|1787.64|1769.84|1787.55|1769.75|1787.7|1769.9|1787.55|1769.75|8
1649976120000|2022-04-14 22:42:00|1787.48|1769.68|1787.71|1769.91|1787.73|1769.93|1787.46|1769.66|15
1649976130000|2022-04-14 22:42:10|1787.73|1769.93|1788.55|1770.75|1788.55|1770.75|1787.73|1769.93|12
1649976140000|2022-04-14 22:42:20|1788.46|1770.66|1788.45|1770.65|1788.46|1770.66|1788.45|1770.65|2
1649976150000|2022-04-14 22:42:30|1788.46|1770.66|1788.4|1770.6|1788.46|1770.66|1788.29|1770.49|4
1649976180000|2022-04-14 22:43:00|1788.33|1770.53|1788.4|1770.6|1788.45|1770.65|1788.33|1770.53|4
1649976190000|2022-04-14 22:43:10|1788.45|1770.65|1788.45|1770.65|1788.45|1770.65|1788.45|1770.65|1
1649976200000|2022-04-14 22:43:20|1788.38|1770.58|1788.4|1770.6|1788.4|1770.6|1788.2|1770.4|7
1649976210000|2022-04-14 22:43:30|1788.39|1770.59|1788.55|1770.75|1788.55|1770.75|1788.39|1770.59|3
1649976220000|2022-04-14 22:43:40|1788.54|1770.74|1788.54|1770.74|1788.54|1770.74|1788.54|1770.74|1
1649976230000|2022-04-14 22:43:50|1788.55|1770.75|1788.7|1770.9|1788.7|1770.9|1788.55|1770.75|2
1649976240000|2022-04-14 22:44:00|1788.65|1770.85|1788.65|1770.85|1788.77|1770.97|1788.65|1770.85|3
1649976250000|2022-04-14 22:44:10|1788.67|1770.87|1788.65|1770.85|1788.67|1770.87|1788.65|1770.85|2
1649976260000|2022-04-14 22:44:20|1788.67|1770.87|1788.65|1770.85|1788.67|1770.87|1788.65|1770.85|2
1649976280000|2022-04-14 22:44:40|1788.5|1770.7|1788.6|1770.8|1788.6|1770.8|1788.5|1770.7|3
1649976290000|2022-04-14 22:44:50|1788.53|1770.73|1788.6|1770.8|1788.6|1770.8|1788.53|1770.73|2
1649976300000|2022-04-14 22:45:00|1788.57|1770.77|1788.6|1770.8|1788.72|1770.92|1788.57|1770.77|4
1649976310000|2022-04-14 22:45:10|1788.55|1770.75|1788.65|1770.85|1788.65|1770.85|1788.4|1770.6|10
1649976320000|2022-04-14 22:45:20|1788.6|1770.8|1789.35|1771.55|1789.38|1771.58|1788.6|1770.8|15
1649976330000|2022-04-14 22:45:30|1789.96|1772.16|1790.5|1772.7|1790.7|1772.9|1789.96|1772.16|12
1649976340000|2022-04-14 22:45:40|1790.59|1772.79|1791.35|1773.55|1791.35|1773.55|1790.59|1772.79|6
1649976350000|2022-04-14 22:45:50|1791.29|1773.49|1791.35|1773.55|1791.35|1773.55|1791.22|1773.42|4
1649976360000|2022-04-14 22:46:00|1791.45|1773.65|1791.4|1773.6|1792.3|1774.5|1791.4|1773.6|8
1649976370000|2022-04-14 22:46:10|1791.44|1773.64|1791.45|1773.65|1791.45|1773.65|1791.44|1773.64|2
1649976380000|2022-04-14 22:46:20|1791.43|1773.63|1791.43|1773.63|1791.71|1773.91|1791.42|1773.62|8
1649976390000|2022-04-14 22:46:30|1791.42|1773.62|1790.7|1772.9|1791.6|1773.8|1790.7|1772.9|11
1649976400000|2022-04-14 22:46:40|1790.75|1772.95|1790.5|1772.7|1790.75|1772.95|1790.45|1772.65|6
1649976410000|2022-04-14 22:46:50|1790.21|1772.41|1789.44|1771.64|1790.21|1772.41|1789.28|1771.48|21
1649976420000|2022-04-14 22:47:00|1789.42|1771.62|1789.42|1771.62|1789.42|1771.62|1789.42|1771.62|1
1649976430000|2022-04-14 22:47:10|1789.33|1771.53|1788.97|1771.17|1789.42|1771.62|1788.86|1771.06|5
1649976440000|2022-04-14 22:47:20|1788.6|1770.8|1788.69|1770.89|1788.69|1770.89|1788.6|1770.8|2
1649976450000|2022-04-14 22:47:30|1788.95|1771.15|1788.94|1771.14|1788.95|1771.15|1788.6|1770.8|8
1649976460000|2022-04-14 22:47:40|1788.95|1771.15|1788.95|1771.15|1788.95|1771.15|1788.94|1771.14|3
1649976470000|2022-04-14 22:47:50|1788.6|1770.8|1788.95|1771.15|1788.95|1771.15|1788.6|1770.8|2
1649976480000|2022-04-14 22:48:00|1788.51|1770.71|1788.1|1770.3|1788.68|1770.88|1788.1|1770.3|10
1649976490000|2022-04-14 22:48:10|1788.08|1770.28|1788.1|1770.3|1788.1|1770.3|1788.08|1770.28|2
1649976500000|2022-04-14 22:48:20|1788.21|1770.41|1790.16|1772.36|1790.34|1772.54|1788.1|1770.3|26
1649976510000|2022-04-14 22:48:30|1790.15|1772.35|1790.41|1772.61|1790.41|1772.61|1789.69|1771.89|20
1649976520000|2022-04-14 22:48:40|1790.4|1772.6|1790.52|1772.72|1791.04|1773.24|1790.36|1772.56|19
1649976530000|2022-04-14 22:48:50|1790.5|1772.7|1790.9|1773.1|1790.9|1773.1|1790.48|1772.68|6
1649976540000|2022-04-14 22:49:00|1790.88|1773.08|1790.88|1773.08|1790.9|1773.1|1790.85|1773.05|4
1649976550000|2022-04-14 22:49:10|1790.92|1773.12|1790.5|1772.7|1790.92|1773.12|1790.45|1772.65|14
1649976560000|2022-04-14 22:49:20|1790.45|1772.65|1790.45|1772.65|1790.56|1772.76|1790.43|1772.63|7
1649976580000|2022-04-14 22:49:40|1790.5|1772.7|1790.52|1772.72|1790.6|1772.8|1790.44|1772.64|18
1649976590000|2022-04-14 22:49:50|1790.53|1772.73|1790.57|1772.77|1790.57|1772.77|1790.52|1772.72|7
1649976600000|2022-04-14 22:50:00|1790.65|1772.85|1790.45|1772.65|1790.65|1772.85|1790.45|1772.65|12
1649976610000|2022-04-14 22:50:10|1790.47|1772.67|1790.5|1772.7|1790.5|1772.7|1790.45|1772.65|7
1649976620000|2022-04-14 22:50:20|1790.45|1772.65|1790.46|1772.66|1790.5|1772.7|1790.45|1772.65|13
1649976630000|2022-04-14 22:50:30|1790.45|1772.65|1790.45|1772.65|1790.49|1772.69|1790.45|1772.65|6
1649976640000|2022-04-14 22:50:40|1790.48|1772.68|1790.42|1772.62|1790.48|1772.68|1790.38|1772.58|8
1649976650000|2022-04-14 22:50:50|1790.48|1772.68|1790.44|1772.64|1790.48|1772.68|1790.34|1772.54|5
1649976660000|2022-04-14 22:51:00|1790.42|1772.62|1789.83|1772.03|1790.44|1772.64|1789.83|1772.03|11
1649976670000|2022-04-14 22:51:10|1789.68|1771.88|1789.52|1771.72|1789.74|1771.94|1789.52|1771.72|8
1649976680000|2022-04-14 22:51:20|1789.46|1771.66|1788.67|1770.87|1789.46|1771.66|1788.64|1770.84|11
1649976690000|2022-04-14 22:51:30|1788.73|1770.93|1788.69|1770.89|1789.33|1771.53|1788.69|1770.89|15
1649976700000|2022-04-14 22:51:40|1788.68|1770.88|1788.54|1770.74|1788.68|1770.88|1788.53|1770.73|4
1649976710000|2022-04-14 22:51:50|1788.65|1770.85|1788.65|1770.85|1788.77|1770.97|1788.57|1770.77|9
1649976720000|2022-04-14 22:52:00|1788.64|1770.84|1788.62|1770.82|1788.64|1770.84|1788.62|1770.82|3
1649976730000|2022-04-14 22:52:10|1788.65|1770.85|1788.64|1770.84|1788.65|1770.85|1788.64|1770.84|2
1649976740000|2022-04-14 22:52:20|1788.69|1770.89|1788.71|1770.91|1788.78|1770.98|1788.64|1770.84|13
1649976750000|2022-04-14 22:52:30|1788.64|1770.84|1788.65|1770.85|1788.65|1770.85|1788.62|1770.82|6
1649976760000|2022-04-14 22:52:40|1788.48|1770.68|1788.18|1770.38|1788.48|1770.68|1788.05|1770.25|10
1649976770000|2022-04-14 22:52:50|1788.2|1770.4|1787.84|1770.04|1788.2|1770.4|1787.79|1769.99|7
1649976780000|2022-04-14 22:53:00|1787.64|1769.84|1787.66|1769.86|1787.76|1769.96|1787.64|1769.84|4
1649976800000|2022-04-14 22:53:20|1787.84|1770.04|1787.8|1770|1787.98|1770.18|1787.8|1770|8
1649976810000|2022-04-14 22:53:30|1787.83|1770.03|1788.14|1770.34|1788.14|1770.34|1787.83|1770.03|13
1649976820000|2022-04-14 22:53:40|1788.21|1770.41|1788.16|1770.36|1788.23|1770.43|1788.15|1770.35|10
1649976830000|2022-04-14 22:53:50|1788.22|1770.42|1788.21|1770.41|1788.22|1770.42|1788.2|1770.4|3
1649976840000|2022-04-14 22:54:00|1788.17|1770.37|1787.78|1769.98|1788.3|1770.5|1787.65|1769.85|12
1649976850000|2022-04-14 22:54:10|1787.53|1769.73|1787.31|1769.51|1787.78|1769.98|1787.31|1769.51|6
1649976860000|2022-04-14 22:54:20|1787.3|1769.5|1786.6|1768.8|1787.3|1769.5|1786.6|1768.8|9
1649976870000|2022-04-14 22:54:30|1786.65|1768.85|1786.65|1768.85|1786.65|1768.85|1786.63|1768.83|3
1649976880000|2022-04-14 22:54:40|1786.61|1768.81|1786.73|1768.93|1786.99|1769.19|1786.61|1768.81|7
1649976890000|2022-04-14 22:54:50|1786.99|1769.19|1786.7|1768.9|1786.99|1769.19|1786.66|1768.86|5
1649976900000|2022-04-14 22:55:00|1786.55|1768.75|1786.7|1768.9|1786.7|1768.9|1786.55|1768.75|5
1649976910000|2022-04-14 22:55:10|1786.81|1769.01|1786.7|1768.9|1786.81|1769.01|1786.6|1768.8|6
1649976920000|2022-04-14 22:55:20|1786.73|1768.93|1786.7|1768.9|1786.75|1768.95|1786.7|1768.9|4
1649976930000|2022-04-14 22:55:30|1786.75|1768.95|1787.53|1769.73|1787.69|1769.89|1786.75|1768.95|18
1649976940000|2022-04-14 22:55:40|1787.51|1769.71|1787.54|1769.74|1787.54|1769.74|1787.51|1769.71|3
1649976950000|2022-04-14 22:55:50|1787.55|1769.75|1787.64|1769.84|1787.69|1769.89|1787.55|1769.75|14
1649976960000|2022-04-14 22:56:00|1787.63|1769.83|1787.65|1769.85|1787.71|1769.91|1787.56|1769.76|13
1649976970000|2022-04-14 22:56:10|1787.7|1769.9|1787.65|1769.85|1787.7|1769.9|1787.65|1769.85|5
1649976980000|2022-04-14 22:56:20|1787.64|1769.84|1787.64|1769.84|1787.64|1769.84|1787.64|1769.84|1
1649976990000|2022-04-14 22:56:30|1787.65|1769.85|1787.65|1769.85|1787.65|1769.85|1787.65|1769.85|1
1649977000000|2022-04-14 22:56:40|1787.64|1769.84|1787.65|1769.85|1787.67|1769.87|1787.55|1769.75|9
1649977010000|2022-04-14 22:56:50|1787.67|1769.87|1787.65|1769.85|1787.67|1769.87|1787.54|1769.74|9
1649977020000|2022-04-14 22:57:00|1787.66|1769.86|1787.41|1769.61|1787.66|1769.86|1787.41|1769.61|12
1649977030000|2022-04-14 22:57:10|1787.5|1769.7|1787.39|1769.59|1787.57|1769.77|1786.99|1769.19|12
1649977040000|2022-04-14 22:57:20|1787.44|1769.64|1787.48|1769.68|1787.56|1769.76|1787.4|1769.6|10
1649977050000|2022-04-14 22:57:30|1787.49|1769.69|1787.64|1769.84|1787.7|1769.9|1787.48|1769.68|14
1649977060000|2022-04-14 22:57:40|1787.61|1769.81|1787.09|1769.29|1787.65|1769.85|1787.09|1769.29|14
1649977070000|2022-04-14 22:57:50|1787.04|1769.24|1786.99|1769.19|1787.24|1769.44|1786.99|1769.19|5
1649977080000|2022-04-14 22:58:00|1786.63|1768.83|1787.23|1769.43|1787.23|1769.43|1786.55|1768.75|7
1649977090000|2022-04-14 22:58:10|1787.4|1769.6|1787.55|1769.75|1787.55|1769.75|1787.39|1769.59|14
1649977100000|2022-04-14 22:58:20|1787.6|1769.8|1787.6|1769.8|1787.6|1769.8|1787.6|1769.8|1
1649977110000|2022-04-14 22:58:30|1787.64|1769.84|1787.59|1769.79|1787.64|1769.84|1787.59|1769.79|6
1649977120000|2022-04-14 22:58:40|1787.61|1769.81|1787.74|1769.94|1787.79|1769.99|1787.6|1769.8|12
1649977130000|2022-04-14 22:58:50|1787.69|1769.89|1787.66|1769.86|1787.84|1770.04|1787.59|1769.79|13
1649977140000|2022-04-14 22:59:00|1787.65|1769.85|1787.68|1769.88|1787.68|1769.88|1787.65|1769.85|2
1649977150000|2022-04-14 22:59:10|1787.63|1769.83|1787.37|1769.57|1787.68|1769.88|1787.35|1769.55|5
1649977160000|2022-04-14 22:59:20|1787.33|1769.53|1787.42|1769.62|1787.5|1769.7|1787.32|1769.52|6
1649977170000|2022-04-14 22:59:30|1787.52|1769.72|1788.35|1770.55|1788.35|1770.55|1787.52|1769.72|12
1649977180000|2022-04-14 22:59:40|1788.36|1770.56|1788.6|1770.8|1788.6|1770.8|1788.36|1770.56|7
1649977190000|2022-04-14 22:59:50|1788.65|1770.85|1789.33|1771.53|1789.34|1771.54|1788.65|1770.85|10
1649977200000|2022-04-14 23:00:00|1789.34|1771.54|1789.31|1771.51|1789.42|1771.62|1789.31|1771.51|6
1649977210000|2022-04-14 23:00:10|1789.33|1771.53|1789.16|1771.36|1789.36|1771.56|1789.05|1771.25|15
1649977220000|2022-04-14 23:00:20|1789.02|1771.22|1788.56|1770.76|1789.02|1771.22|1788.56|1770.76|6
1649977230000|2022-04-14 23:00:30|1788.41|1770.61|1788.56|1770.76|1788.56|1770.76|1788.41|1770.61|2
1649977240000|2022-04-14 23:00:40|1788.43|1770.63|1788.42|1770.62|1788.5|1770.7|1788.34|1770.54|17
1649977250000|2022-04-14 23:00:50|1788.4|1770.6|1789.31|1771.51|1789.31|1771.51|1788.36|1770.56|23
1649977260000|2022-04-14 23:01:00|1789.38|1771.58|1789.32|1771.52|1789.38|1771.58|1789.32|1771.52|6
1649977270000|2022-04-14 23:01:10|1789.35|1771.55|1789.38|1771.58|1789.39|1771.59|1789.2|1771.4|13
1649977280000|2022-04-14 23:01:20|1789.36|1771.56|1789.38|1771.58|1789.38|1771.58|1789.33|1771.53|4
1649977290000|2022-04-14 23:01:30|1789.39|1771.59|1789.39|1771.59|1789.39|1771.59|1789.39|1771.59|1
1649977300000|2022-04-14 23:01:40|1789.38|1771.58|1789.38|1771.58|1789.38|1771.58|1789.38|1771.58|1
1649977310000|2022-04-14 23:01:50|1789.48|1771.68|1789.49|1771.69|1789.77|1771.97|1789.47|1771.67|11
1649977320000|2022-04-14 23:02:00|1789.43|1771.63|1789.31|1771.51|1789.43|1771.63|1789.31|1771.51|5
1649977330000|2022-04-14 23:02:10|1789.38|1771.58|1789.43|1771.63|1789.43|1771.63|1789.38|1771.58|3
1649977340000|2022-04-14 23:02:20|1789.4|1771.6|1789.38|1771.58|1789.45|1771.65|1789.38|1771.58|5
1649977350000|2022-04-14 23:02:30|1789.35|1771.55|1789.45|1771.65|1789.45|1771.65|1789.35|1771.55|3
1649977360000|2022-04-14 23:02:40|1789.5|1771.7|1789.5|1771.7|1789.53|1771.73|1789.45|1771.65|6
1649977370000|2022-04-14 23:02:50|1789.49|1771.69|1789.77|1771.97|1789.77|1771.97|1789.49|1771.69|8
1649977380000|2022-04-14 23:03:00|1789.79|1771.99|1789.83|1772.03|1790.4|1772.6|1789.79|1771.99|13
1649977390000|2022-04-14 23:03:10|1790.11|1772.31|1790.07|1772.27|1790.13|1772.33|1790.07|1772.27|4
1649977400000|2022-04-14 23:03:20|1790.02|1772.22|1789.97|1772.17|1790.06|1772.26|1789.97|1772.17|7
1649977410000|2022-04-14 23:03:30|1789.99|1772.19|1790.1|1772.3|1790.1|1772.3|1789.99|1772.19|2
1649977420000|2022-04-14 23:03:40|1790.27|1772.47|1790.27|1772.47|1790.27|1772.47|1790.27|1772.47|1
1649977430000|2022-04-14 23:03:50|1790.18|1772.38|1789.83|1772.03|1790.27|1772.47|1789.83|1772.03|4
1649977440000|2022-04-14 23:04:00|1790.04|1772.24|1790.15|1772.35|1790.17|1772.37|1790.04|1772.24|6
1649977450000|2022-04-14 23:04:10|1790.3|1772.5|1790.35|1772.55|1790.37|1772.57|1790.18|1772.38|11
1649977460000|2022-04-14 23:04:20|1790.36|1772.56|1789.67|1771.87|1790.37|1772.57|1789.67|1771.87|14
1649977470000|2022-04-14 23:04:30|1789.59|1771.79|1789.6|1771.8|1789.6|1771.8|1789.59|1771.79|2
1649977480000|2022-04-14 23:04:40|1789.63|1771.83|1789.6|1771.8|1789.69|1771.89|1789.58|1771.78|6
1649977490000|2022-04-14 23:04:50|1789.52|1771.72|1789.6|1771.8|1789.6|1771.8|1789.52|1771.72|3
1649977500000|2022-04-14 23:05:00|1789.64|1771.84|1789.79|1771.99|1789.84|1772.04|1789.59|1771.79|12
1649977510000|2022-04-14 23:05:10|1789.85|1772.05|1789.83|1772.03|1790.04|1772.24|1789.83|1772.03|10
1649977520000|2022-04-14 23:05:20|1789.82|1772.02|1790.46|1772.66|1790.47|1772.67|1789.75|1771.95|20
1649977530000|2022-04-14 23:05:30|1790.52|1772.72|1791.03|1773.23|1791.05|1773.25|1790.47|1772.67|11
1649977540000|2022-04-14 23:05:40|1791.05|1773.25|1791.02|1773.22|1791.05|1773.25|1791.02|1773.22|2
1649977550000|2022-04-14 23:05:50|1791.01|1773.21|1790.65|1772.85|1791.01|1773.21|1790.65|1772.85|7
1649977560000|2022-04-14 23:06:00|1790.78|1772.98|1790.65|1772.85|1790.84|1773.04|1790.65|1772.85|5
1649977570000|2022-04-14 23:06:10|1790.64|1772.84|1791.55|1773.75|1791.55|1773.75|1790.64|1772.84|9
1649977580000|2022-04-14 23:06:20|1791.5|1773.7|1791.6|1773.8|1791.63|1773.83|1791.5|1773.7|9
1649977590000|2022-04-14 23:06:30|1791.79|1773.99|1792.06|1774.26|1792.4|1774.6|1791.79|1773.99|5
1649977600000|2022-04-14 23:06:40|1792.07|1774.27|1791.65|1773.85|1792.07|1774.27|1791.6|1773.8|7
1649977610000|2022-04-14 23:06:50|1791.7|1773.9|1791.6|1773.8|1791.7|1773.9|1791.6|1773.8|2
1649977620000|2022-04-14 23:07:00|1791.62|1773.82|1791.55|1773.75|1791.62|1773.82|1791.55|1773.75|2
1649977640000|2022-04-14 23:07:20|1791.43|1773.63|1790.85|1773.05|1791.43|1773.63|1790.84|1773.04|5
1649977660000|2022-04-14 23:07:40|1790.72|1772.92|1790.72|1772.92|1790.72|1772.92|1790.72|1772.92|1
1649977670000|2022-04-14 23:07:50|1790.66|1772.86|1790.66|1772.86|1790.66|1772.86|1790.66|1772.86|1
1649977680000|2022-04-14 23:08:00|1790.65|1772.85|1790.66|1772.86|1790.66|1772.86|1790.65|1772.85|2
1649977690000|2022-04-14 23:08:10|1790.5|1772.7|1790.61|1772.81|1790.61|1772.81|1790.13|1772.33|9
1649977700000|2022-04-14 23:08:20|1790.66|1772.86|1790.71|1772.91|1790.71|1772.91|1790.66|1772.86|2
1649977710000|2022-04-14 23:08:30|1790.81|1773.01|1790.71|1772.91|1790.81|1773.01|1790.71|1772.91|2
1649977720000|2022-04-14 23:08:40|1790.69|1772.89|1791.41|1773.61|1791.43|1773.63|1790.67|1772.87|10
1649977740000|2022-04-14 23:09:00|1791.65|1773.85|1791.65|1773.85|1791.65|1773.85|1791.65|1773.85|1
1649977750000|2022-04-14 23:09:10|1791.73|1773.93|1791.73|1773.93|1791.73|1773.93|1791.73|1773.93|1
1649977760000|2022-04-14 23:09:20|1791.7|1773.9|1791.7|1773.9|1791.7|1773.9|1791.7|1773.9|1
1649977770000|2022-04-14 23:09:30|1791.79|1773.99|1791.75|1773.95|1791.84|1774.04|1791.75|1773.95|3
1649977780000|2022-04-14 23:09:40|1791.85|1774.05|1792.4|1774.6|1792.4|1774.6|1791.85|1774.05|3
1649977790000|2022-04-14 23:09:50|1792.31|1774.51|1792.4|1774.6|1792.4|1774.6|1792.31|1774.51|5
1649977800000|2022-04-14 23:10:00|1792.42|1774.62|1792.4|1774.6|1792.42|1774.62|1792.35|1774.55|6
1649977830000|2022-04-14 23:10:30|1792.43|1774.63|1793.38|1775.58|1793.38|1775.58|1792.43|1774.63|10
1649977840000|2022-04-14 23:10:40|1793.27|1775.47|1793.46|1775.66|1793.55|1775.75|1793.27|1775.47|10
1649977850000|2022-04-14 23:10:50|1793.49|1775.69|1793.58|1775.78|1793.58|1775.78|1793.47|1775.67|14
1649977860000|2022-04-14 23:11:00|1793.57|1775.77|1794.45|1776.65|1794.45|1776.65|1793.57|1775.77|14
1649977870000|2022-04-14 23:11:10|1794.48|1776.68|1794.33|1776.53|1794.48|1776.68|1794.12|1776.32|4
1649977880000|2022-04-14 23:11:20|1794.12|1776.32|1793.42|1775.62|1794.12|1776.32|1793.42|1775.62|5
1649977890000|2022-04-14 23:11:30|1793.4|1775.6|1793.43|1775.63|1793.44|1775.64|1793.28|1775.48|7
1649977900000|2022-04-14 23:11:40|1793.44|1775.64|1793.45|1775.65|1793.5|1775.7|1793.4|1775.6|9
1649977910000|2022-04-14 23:11:50|1793.36|1775.56|1792.65|1774.85|1793.43|1775.63|1792.63|1774.83|11
1649977920000|2022-04-14 23:12:00|1792.43|1774.63|1792.57|1774.77|1792.64|1774.84|1792.43|1774.63|6
1649977930000|2022-04-14 23:12:10|1792.47|1774.67|1792.52|1774.72|1792.65|1774.85|1792.44|1774.64|14
1649977950000|2022-04-14 23:12:30|1792.58|1774.78|1792.47|1774.67|1792.58|1774.78|1792.47|1774.67|3
1649977960000|2022-04-14 23:12:40|1792.55|1774.75|1792.6|1774.8|1792.65|1774.85|1792.4|1774.6|10
1649977980000|2022-04-14 23:13:00|1792.54|1774.74|1792.6|1774.8|1792.63|1774.83|1792.52|1774.72|10
1649977990000|2022-04-14 23:13:10|1792.5|1774.7|1792.55|1774.75|1792.74|1774.94|1792.5|1774.7|13
1649978000000|2022-04-14 23:13:20|1792.52|1774.72|1792.59|1774.79|1792.63|1774.83|1792.52|1774.72|4
1649978010000|2022-04-14 23:13:30|1792.55|1774.75|1793.39|1775.59|1793.4|1775.6|1792.55|1774.75|13
1649978020000|2022-04-14 23:13:40|1793.46|1775.66|1793.46|1775.66|1793.49|1775.69|1793.46|1775.66|4
1649978030000|2022-04-14 23:13:50|1793.49|1775.69|1793.46|1775.66|1793.5|1775.7|1793.46|1775.66|3
1649978040000|2022-04-14 23:14:00|1793.45|1775.65|1793.5|1775.7|1793.55|1775.75|1793.4|1775.6|7
1649978050000|2022-04-14 23:14:10|1793.43|1775.63|1793.37|1775.57|1793.43|1775.63|1793.37|1775.57|2
1649978060000|2022-04-14 23:14:20|1793.43|1775.63|1793.35|1775.55|1793.43|1775.63|1793.35|1775.55|8
1649978070000|2022-04-14 23:14:30|1793.38|1775.58|1793.33|1775.53|1793.42|1775.62|1793.23|1775.43|12
1649978080000|2022-04-14 23:14:40|1793.4|1775.6|1793.44|1775.64|1793.44|1775.64|1793.34|1775.54|7
1649978090000|2022-04-14 23:14:50|1793.45|1775.65|1793.61|1775.81|1793.61|1775.81|1793.44|1775.64|6
1649978100000|2022-04-14 23:15:00|1793.59|1775.79|1793.57|1775.77|1793.61|1775.81|1793.54|1775.74|8
1649978110000|2022-04-14 23:15:10|1793.63|1775.83|1794.2|1776.4|1794.4|1776.6|1793.6|1775.8|8
1649978120000|2022-04-14 23:15:20|1794.4|1776.6|1794.28|1776.48|1794.4|1776.6|1794.2|1776.4|4
1649978130000|2022-04-14 23:15:30|1794.43|1776.63|1794.43|1776.63|1794.43|1776.63|1794.4|1776.6|3
1649978140000|2022-04-14 23:15:40|1794.46|1776.66|1794.41|1776.61|1794.46|1776.66|1794.41|1776.61|7
1649978150000|2022-04-14 23:15:50|1794.4|1776.6|1793.9|1776.1|1794.4|1776.6|1793.82|1776.02|4
1649978160000|2022-04-14 23:16:00|1793.98|1776.18|1793.55|1775.75|1793.98|1776.18|1793.51|1775.71|4
1649978170000|2022-04-14 23:16:10|1793.45|1775.65|1793.75|1775.95|1793.75|1775.95|1793.45|1775.65|2
1649978180000|2022-04-14 23:16:20|1794.1|1776.3|1794.3|1776.5|1794.41|1776.61|1794.1|1776.3|8
1649978190000|2022-04-14 23:16:30|1794.41|1776.61|1794.42|1776.62|1794.47|1776.67|1794.41|1776.61|4
1649978200000|2022-04-14 23:16:40|1794.43|1776.63|1795.4|1777.6|1795.4|1777.6|1794.34|1776.54|15
1649978210000|2022-04-14 23:16:50|1795.31|1777.51|1795.4|1777.6|1795.4|1777.6|1795.31|1777.51|3
1649978220000|2022-04-14 23:17:00|1795.38|1777.58|1795.5|1777.7|1795.5|1777.7|1795.36|1777.56|6
1649978230000|2022-04-14 23:17:10|1796.2|1778.4|1795.7|1777.9|1796.4|1778.6|1795.7|1777.9|6
1649978240000|2022-04-14 23:17:20|1795.65|1777.85|1795.38|1777.58|1795.7|1777.9|1795.38|1777.58|10
1649978250000|2022-04-14 23:17:30|1795.39|1777.59|1795.58|1777.78|1795.58|1777.78|1795.38|1777.58|4
1649978260000|2022-04-14 23:17:40|1795.65|1777.85|1795.85|1778.05|1795.85|1778.05|1795.4|1777.6|9
1649978270000|2022-04-14 23:17:50|1795.9|1778.1|1795.95|1778.15|1795.95|1778.15|1795.9|1778.1|3
1649978280000|2022-04-14 23:18:00|1796.04|1778.24|1796.4|1778.6|1796.4|1778.6|1796.04|1778.24|3
1649978290000|2022-04-14 23:18:10|1796.26|1778.46|1797.4|1779.6|1797.4|1779.6|1796.25|1778.45|9
1649978300000|2022-04-14 23:18:20|1797.25|1779.45|1797.4|1779.6|1797.4|1779.6|1797.25|1779.45|2
1649978310000|2022-04-14 23:18:30|1797.36|1779.56|1797.34|1779.54|1797.4|1779.6|1797.34|1779.54|4
1649978320000|2022-04-14 23:18:40|1797.4|1779.6|1797.44|1779.64|1797.48|1779.68|1797.4|1779.6|7
1649978330000|2022-04-14 23:18:50|1797.42|1779.62|1797.4|1779.6|1797.43|1779.63|1797.4|1779.6|3
1649978340000|2022-04-14 23:19:00|1797.34|1779.54|1797.4|1779.6|1797.4|1779.6|1797.32|1779.52|5
1649978350000|2022-04-14 23:19:10|1797.41|1779.61|1799.4|1781.6|1799.4|1781.6|1797.38|1779.58|10
1649978360000|2022-04-14 23:19:20|1799.24|1781.44|1799.4|1781.6|1799.4|1781.6|1799.24|1781.44|3
1649978370000|2022-04-14 23:19:30|1799.24|1781.44|1799.4|1781.6|1799.4|1781.6|1799.24|1781.44|3
1649978380000|2022-04-14 23:19:40|1799.26|1781.46|1799.4|1781.6|1799.4|1781.6|1799.26|1781.46|3
1649978390000|2022-04-14 23:19:50|1799.31|1781.51|1799.22|1781.42|1799.4|1781.6|1799.15|1781.35|6
1649978400000|2022-04-14 23:20:00|1799.39|1781.59|1799.39|1781.59|1799.39|1781.59|1798.77|1780.97|6
1649978410000|2022-04-14 23:20:10|1799.09|1781.29|1798.35|1780.55|1799.09|1781.29|1798.15|1780.35|9
1649978420000|2022-04-14 23:20:20|1798.16|1780.36|1797.65|1779.85|1798.16|1780.36|1797.43|1779.63|8
1649978430000|2022-04-14 23:20:30|1797.43|1779.63|1798.21|1780.41|1798.21|1780.41|1797.27|1779.47|17
1649978440000|2022-04-14 23:20:40|1798.22|1780.42|1798.23|1780.43|1798.24|1780.44|1798.18|1780.38|6
1649978450000|2022-04-14 23:20:50|1798.43|1780.63|1798.49|1780.69|1798.53|1780.73|1798.28|1780.48|7
1649978460000|2022-04-14 23:21:00|1798.43|1780.63|1798.85|1781.05|1798.85|1781.05|1798.4|1780.6|11
1649978470000|2022-04-14 23:21:10|1798.4|1780.6|1798.44|1780.64|1798.74|1780.94|1798.4|1780.6|15
1649978480000|2022-04-14 23:21:20|1798.46|1780.66|1798.46|1780.66|1798.46|1780.66|1798.46|1780.66|1
1649978490000|2022-04-14 23:21:30|1798.31|1780.51|1797.47|1779.67|1798.42|1780.62|1797.47|1779.67|13
1649978500000|2022-04-14 23:21:40|1797.45|1779.65|1797.55|1779.75|1797.55|1779.75|1797.4|1779.6|12
1649978510000|2022-04-14 23:21:50|1797.45|1779.65|1797.4|1779.6|1797.46|1779.66|1797.2|1779.4|7
1649978520000|2022-04-14 23:22:00|1797.37|1779.57|1797.38|1779.58|1797.45|1779.65|1797.33|1779.53|5
1649978530000|2022-04-14 23:22:10|1797.4|1779.6|1797.36|1779.56|1797.4|1779.6|1797.2|1779.4|9
1649978540000|2022-04-14 23:22:20|1797.24|1779.44|1797.35|1779.55|1797.35|1779.55|1796.85|1779.05|5
1649978550000|2022-04-14 23:22:30|1797.11|1779.31|1797.27|1779.47|1797.27|1779.47|1797.11|1779.31|3
1649978560000|2022-04-14 23:22:40|1797.35|1779.55|1797.28|1779.48|1797.35|1779.55|1797.22|1779.42|4
1649978570000|2022-04-14 23:22:50|1796.82|1779.02|1796.82|1779.02|1797.08|1779.28|1796.79|1778.99|7
1649978580000|2022-04-14 23:23:00|1796.76|1778.96|1796.69|1778.89|1796.76|1778.96|1796.69|1778.89|4
1649978590000|2022-04-14 23:23:10|1796.61|1778.81|1796.55|1778.75|1796.61|1778.81|1796.55|1778.75|2
1649978620000|2022-04-14 23:23:40|1796.63|1778.83|1796.11|1778.31|1796.63|1778.83|1796.11|1778.31|10
1649978630000|2022-04-14 23:23:50|1796.05|1778.25|1796.43|1778.63|1796.43|1778.63|1796.05|1778.25|6
1649978640000|2022-04-14 23:24:00|1796.51|1778.71|1796.49|1778.69|1796.51|1778.71|1796.48|1778.68|4
1649978650000|2022-04-14 23:24:10|1796.53|1778.73|1796.49|1778.69|1796.53|1778.73|1796.49|1778.69|2
1649978660000|2022-04-14 23:24:20|1796.5|1778.7|1796.48|1778.68|1796.5|1778.7|1796.48|1778.68|3
1649978670000|2022-04-14 23:24:30|1796.49|1778.69|1796.49|1778.69|1796.49|1778.69|1796.48|1778.68|3
1649978680000|2022-04-14 23:24:40|1796.6|1778.8|1796.6|1778.8|1796.6|1778.8|1796.6|1778.8|1
1649978690000|2022-04-14 23:24:50|1796.49|1778.69|1796.49|1778.69|1796.49|1778.69|1796.49|1778.69|1
1649978700000|2022-04-14 23:25:00|1796.57|1778.77|1796.61|1778.81|1796.61|1778.81|1796.57|1778.77|2
1649978710000|2022-04-14 23:25:10|1796.49|1778.69|1796.49|1778.69|1796.49|1778.69|1796.49|1778.69|1
1649978730000|2022-04-14 23:25:30|1796.62|1778.82|1796.7|1778.9|1796.77|1778.97|1796.5|1778.7|10
1649978740000|2022-04-14 23:25:40|1796.72|1778.92|1796.68|1778.88|1797.06|1779.26|1796.67|1778.87|8
1649978750000|2022-04-14 23:25:50|1796.66|1778.86|1796.67|1778.87|1796.77|1778.97|1796.66|1778.86|5
1649978760000|2022-04-14 23:26:00|1796.97|1779.17|1796.96|1779.16|1796.97|1779.17|1796.91|1779.11|4
1649978770000|2022-04-14 23:26:10|1797.06|1779.26|1797.6|1779.8|1797.6|1779.8|1796.75|1778.95|10
1649978780000|2022-04-14 23:26:20|1797.67|1779.87|1797.67|1779.87|1797.67|1779.87|1797.67|1779.87|1
1649978790000|2022-04-14 23:26:30|1797.64|1779.84|1797.75|1779.95|1797.82|1780.02|1797.64|1779.84|6
1649978800000|2022-04-14 23:26:40|1797.84|1780.04|1798.4|1780.6|1798.4|1780.6|1797.75|1779.95|9
1649978810000|2022-04-14 23:26:50|1798.49|1780.69|1798.42|1780.62|1798.49|1780.69|1798.23|1780.43|4
1649978820000|2022-04-14 23:27:00|1798.41|1780.61|1798.23|1780.43|1798.42|1780.62|1798.23|1780.43|3
1649978830000|2022-04-14 23:27:10|1798.22|1780.42|1798.32|1780.52|1798.33|1780.53|1798.22|1780.42|4
1649978840000|2022-04-14 23:27:20|1798.42|1780.62|1798.38|1780.58|1798.42|1780.62|1798.35|1780.55|3
1649978850000|2022-04-14 23:27:30|1798.42|1780.62|1798.42|1780.62|1798.42|1780.62|1798.42|1780.62|1
1649978860000|2022-04-14 23:27:40|1798.38|1780.58|1798.38|1780.58|1798.38|1780.58|1798.38|1780.58|1
1649978870000|2022-04-14 23:27:50|1798.43|1780.63|1798.42|1780.62|1798.43|1780.63|1798.42|1780.62|2
1649978880000|2022-04-14 23:28:00|1798.38|1780.58|1798.37|1780.57|1798.38|1780.58|1798.37|1780.57|2
1649978890000|2022-04-14 23:28:10|1798.38|1780.58|1798.48|1780.68|1798.48|1780.68|1798.37|1780.57|3
1649978900000|2022-04-14 23:28:20|1798.7|1780.9|1799.15|1781.35|1799.15|1781.35|1798.46|1780.66|13
1649978910000|2022-04-14 23:28:30|1799.19|1781.39|1799.37|1781.57|1799.37|1781.57|1799.15|1781.35|3
1649978920000|2022-04-14 23:28:40|1799.39|1781.59|1799.35|1781.55|1799.39|1781.59|1799.35|1781.55|5
1649978940000|2022-04-14 23:29:00|1799.05|1781.25|1799.05|1781.25|1799.05|1781.25|1799.05|1781.25|1
1649978960000|2022-04-14 23:29:20|1799.4|1781.6|1799.55|1781.75|1799.55|1781.75|1799.15|1781.35|3
1649979010000|2022-04-14 23:30:10|1800.4|1782.6|1800.4|1782.6|1800.4|1782.6|1800.4|1782.6|1
1649979030000|2022-04-14 23:30:30|1800.25|1782.45|1800.25|1782.45|1800.25|1782.45|1800.25|1782.45|1
1649979040000|2022-04-14 23:30:40|1800.12|1782.32|1799.55|1781.75|1800.12|1782.32|1799.54|1781.74|5
1649979050000|2022-04-14 23:30:50|1799.69|1781.89|1799.62|1781.82|1799.82|1782.02|1799.62|1781.82|8
1649979060000|2022-04-14 23:31:00|1799.63|1781.83|1799.58|1781.78|1799.64|1781.84|1799.54|1781.74|11
1649979070000|2022-04-14 23:31:10|1799.57|1781.77|1799.45|1781.65|1799.65|1781.85|1799.3|1781.5|7
1649979080000|2022-04-14 23:31:20|1799.47|1781.67|1798.18|1780.38|1799.47|1781.67|1798.18|1780.38|10
1649979090000|2022-04-14 23:31:30|1798.36|1780.56|1798.26|1780.46|1798.36|1780.56|1797.77|1779.97|15
1649979100000|2022-04-14 23:31:40|1798.24|1780.44|1798.05|1780.25|1798.24|1780.44|1798.01|1780.21|10
1649979110000|2022-04-14 23:31:50|1798.01|1780.21|1798.01|1780.21|1798.05|1780.25|1797.99|1780.19|6
1649979120000|2022-04-14 23:32:00|1797.98|1780.18|1797.86|1780.06|1797.99|1780.19|1797.86|1780.06|7
1649979130000|2022-04-14 23:32:10|1797.55|1779.75|1797.7|1779.9|1797.84|1780.04|1797.55|1779.75|3
1649979160000|2022-04-14 23:32:40|1797.65|1779.85|1797.68|1779.88|1797.68|1779.88|1797.65|1779.85|2
1649979170000|2022-04-14 23:32:50|1797.65|1779.85|1797.68|1779.88|1797.68|1779.88|1797.47|1779.67|6
1649979180000|2022-04-14 23:33:00|1797.7|1779.9|1797.68|1779.88|1797.7|1779.9|1797.68|1779.88|4
1649979190000|2022-04-14 23:33:10|1797.65|1779.85|1797.68|1779.88|1797.69|1779.89|1797.65|1779.85|7
1649979200000|2022-04-14 23:33:20|1797.7|1779.9|1797.2|1779.4|1797.7|1779.9|1797.2|1779.4|10
1649979210000|2022-04-14 23:33:30|1797.1|1779.3|1796.65|1778.85|1797.1|1779.3|1796.65|1778.85|2
1649979220000|2022-04-14 23:33:40|1796.88|1779.08|1797.02|1779.22|1797.02|1779.22|1796.75|1778.95|4
1649979230000|2022-04-14 23:33:50|1797.25|1779.45|1797.2|1779.4|1797.25|1779.45|1797.2|1779.4|2
1649979240000|2022-04-14 23:34:00|1796.9|1779.1|1796.8|1779|1796.9|1779.1|1796.8|1779|2
1649979250000|2022-04-14 23:34:10|1797.2|1779.4|1796.85|1779.05|1797.2|1779.4|1796.85|1779.05|3
1649979260000|2022-04-14 23:34:20|1796.83|1779.03|1796.8|1779|1796.83|1779.03|1796.8|1779|2
1649979290000|2022-04-14 23:34:50|1796.91|1779.11|1797.79|1779.99|1797.79|1779.99|1796.9|1779.1|14
1649979300000|2022-04-14 23:35:00|1797.76|1779.96|1797.74|1779.94|1798|1780.2|1797.74|1779.94|8
1649979310000|2022-04-14 23:35:10|1797.72|1779.92|1797.71|1779.91|1797.9|1780.1|1797.7|1779.9|6
1649979320000|2022-04-14 23:35:20|1797.7|1779.9|1797.7|1779.9|1797.74|1779.94|1797.7|1779.9|5
1649979330000|2022-04-14 23:35:30|1797.86|1780.06|1798.42|1780.62|1798.54|1780.74|1797.74|1779.94|23
1649979340000|2022-04-14 23:35:40|1798.51|1780.71|1799.57|1781.77|1799.6|1781.8|1798.51|1780.71|14
1649979350000|2022-04-14 23:35:50|1799.58|1781.78|1799.57|1781.77|1799.62|1781.82|1799.56|1781.76|9
1649979360000|2022-04-14 23:36:00|1799.58|1781.78|1799.59|1781.79|1799.63|1781.83|1799.57|1781.77|7
1649979370000|2022-04-14 23:36:10|1799.6|1781.8|1800.4|1782.6|1800.4|1782.6|1799.59|1781.79|12
1649979380000|2022-04-14 23:36:20|1800.45|1782.65|1800.35|1782.55|1800.45|1782.65|1800.35|1782.55|2
1649979390000|2022-04-14 23:36:30|1800.36|1782.56|1800.4|1782.6|1800.4|1782.6|1800.36|1782.56|2
1649979400000|2022-04-14 23:36:40|1800.36|1782.56|1800.36|1782.56|1800.36|1782.56|1800.35|1782.55|3
1649979410000|2022-04-14 23:36:50|1800.4|1782.6|1800.4|1782.6|1800.4|1782.6|1800.36|1782.56|4
1649979420000|2022-04-14 23:37:00|1800.35|1782.55|1800.37|1782.57|1800.52|1782.72|1800.35|1782.55|5
1649979430000|2022-04-14 23:37:10|1800.44|1782.64|1802.43|1784.63|1802.43|1784.63|1800.44|1782.64|15
1649979440000|2022-04-14 23:37:20|1802.44|1784.64|1802.44|1784.64|1802.44|1784.64|1802.38|1784.58|3
1649979450000|2022-04-14 23:37:30|1802.42|1784.62|1802.35|1784.55|1802.42|1784.62|1802.35|1784.55|3
1649979460000|2022-04-14 23:37:40|1802.4|1784.6|1802.4|1784.6|1802.4|1784.6|1802.37|1784.57|3
1649979470000|2022-04-14 23:37:50|1802.41|1784.61|1802.43|1784.63|1802.43|1784.63|1802.41|1784.61|2
1649979480000|2022-04-14 23:38:00|1802.41|1784.61|1802.4|1784.6|1802.43|1784.63|1802.4|1784.6|4
1649979490000|2022-04-14 23:38:10|1802.43|1784.63|1802.43|1784.63|1802.43|1784.63|1802.43|1784.63|1
1649979500000|2022-04-14 23:38:20|1802.44|1784.64|1801.46|1783.66|1802.65|1784.85|1800.54|1782.74|25
1649979510000|2022-04-14 23:38:30|1801.45|1783.65|1802.34|1784.54|1802.34|1784.54|1801.34|1783.54|21
1649979520000|2022-04-14 23:38:40|1802.33|1784.53|1802.34|1784.54|1802.37|1784.57|1802.33|1784.53|8
1649979530000|2022-04-14 23:38:50|1802.35|1784.55|1802.52|1784.72|1802.55|1784.75|1802.33|1784.53|9
1649979540000|2022-04-14 23:39:00|1802.51|1784.71|1802.51|1784.71|1802.51|1784.71|1802.51|1784.71|1
1649979550000|2022-04-14 23:39:10|1802.43|1784.63|1802.46|1784.66|1802.53|1784.73|1802.32|1784.52|11
1649979560000|2022-04-14 23:39:20|1802.4|1784.6|1801.89|1784.09|1802.4|1784.6|1801.62|1783.82|18
1649979570000|2022-04-14 23:39:30|1801.7|1783.9|1801.87|1784.07|1801.91|1784.11|1801.67|1783.87|18
1649979580000|2022-04-14 23:39:40|1801.84|1784.04|1802.17|1784.37|1802.17|1784.37|1801.84|1784.04|8
1649979590000|2022-04-14 23:39:50|1802.48|1784.68|1802.65|1784.85|1802.65|1784.85|1802.48|1784.68|5
1649979600000|2022-04-14 23:40:00|1802.75|1784.95|1802.5|1784.7|1802.75|1784.95|1802.5|1784.7|4
1649979610000|2022-04-14 23:40:10|1802.51|1784.71|1802.51|1784.71|1802.51|1784.71|1802.51|1784.71|1
1649979620000|2022-04-14 23:40:20|1802.5|1784.7|1802.4|1784.6|1802.5|1784.7|1802.4|1784.6|2
1649979630000|2022-04-14 23:40:30|1802.38|1784.58|1802.29|1784.49|1802.38|1784.58|1802.29|1784.49|3
1649979640000|2022-04-14 23:40:40|1802.34|1784.54|1802.34|1784.54|1802.34|1784.54|1802.34|1784.54|1
1649979650000|2022-04-14 23:40:50|1802.44|1784.64|1802.42|1784.62|1802.44|1784.64|1802.42|1784.62|2
1649979660000|2022-04-14 23:41:00|1802.44|1784.64|1802.4|1784.6|1802.44|1784.64|1802.3|1784.5|5
1649979680000|2022-04-14 23:41:20|1802.38|1784.58|1802.4|1784.6|1802.4|1784.6|1802.15|1784.35|6
1649979690000|2022-04-14 23:41:30|1802.36|1784.56|1802.4|1784.6|1802.4|1784.6|1802.35|1784.55|3
1649979700000|2022-04-14 23:41:40|1802.32|1784.52|1802.59|1784.79|1802.59|1784.79|1802.32|1784.52|6
1649979710000|2022-04-14 23:41:50|1802.7|1784.9|1802.59|1784.79|1802.73|1784.93|1802.59|1784.79|4
1649979720000|2022-04-14 23:42:00|1802.63|1784.83|1803.01|1785.21|1803.01|1785.21|1802.63|1784.83|12
1649979730000|2022-04-14 23:42:10|1803.05|1785.25|1803.3|1785.5|1803.31|1785.51|1803.05|1785.25|4
1649979740000|2022-04-14 23:42:20|1803.06|1785.26|1803.4|1785.6|1803.4|1785.6|1803.06|1785.26|5
1649979750000|2022-04-14 23:42:30|1803.26|1785.46|1803.4|1785.6|1803.4|1785.6|1803.26|1785.46|2
1649979760000|2022-04-14 23:42:40|1803.25|1785.45|1803.55|1785.75|1803.57|1785.77|1803.05|1785.25|7
1649979770000|2022-04-14 23:42:50|1804.4|1786.6|1804.4|1786.6|1804.4|1786.6|1803.86|1786.06|6
1649979780000|2022-04-14 23:43:00|1804.5|1786.7|1805.4|1787.6|1805.4|1787.6|1804.5|1786.7|4
1649979790000|2022-04-14 23:43:10|1805.23|1787.43|1805.4|1787.6|1805.4|1787.6|1804.6|1786.8|6
1649979800000|2022-04-14 23:43:20|1805.28|1787.48|1805.3|1787.5|1805.3|1787.5|1805.28|1787.48|2
1649979810000|2022-04-14 23:43:30|1805.4|1787.6|1805.4|1787.6|1805.4|1787.6|1805.4|1787.6|1
1649979820000|2022-04-14 23:43:40|1805.2|1787.4|1805.4|1787.6|1805.4|1787.6|1805.2|1787.4|2
1649979830000|2022-04-14 23:43:50|1805.39|1787.59|1805.61|1787.81|1805.61|1787.81|1805.38|1787.58|5
1649979840000|2022-04-14 23:44:00|1805.5|1787.7|1805.38|1787.58|1805.61|1787.81|1805.35|1787.55|7
1649979850000|2022-04-14 23:44:10|1805.42|1787.62|1806.3|1788.5|1806.3|1788.5|1805.42|1787.62|8
1649979860000|2022-04-14 23:44:20|1806.14|1788.34|1805.47|1787.67|1806.14|1788.34|1805.47|1787.67|8
1649979870000|2022-04-14 23:44:30|1805.44|1787.64|1805.4|1787.6|1805.44|1787.64|1805.4|1787.6|2
1649979880000|2022-04-14 23:44:40|1805.41|1787.61|1805.4|1787.6|1805.41|1787.61|1805.4|1787.6|2
1649979890000|2022-04-14 23:44:50|1805.33|1787.53|1805.32|1787.52|1805.33|1787.53|1805.32|1787.52|2
1649979900000|2022-04-14 23:45:00|1805.15|1787.35|1803.4|1785.6|1805.15|1787.35|1803.3|1785.5|22
1649979910000|2022-04-14 23:45:10|1803.32|1785.52|1803.4|1785.6|1803.4|1785.6|1803.19|1785.39|8
1649979920000|2022-04-14 23:45:20|1803.04|1785.24|1802.9|1785.1|1803.04|1785.24|1802.9|1785.1|3
1649979940000|2022-04-14 23:45:40|1802.45|1784.65|1802.4|1784.6|1802.45|1784.65|1802.31|1784.51|6
1649979950000|2022-04-14 23:45:50|1802.38|1784.58|1802.67|1784.87|1802.67|1784.87|1802.36|1784.56|8
1649979960000|2022-04-14 23:46:00|1802.74|1784.94|1802.66|1784.86|1802.86|1785.06|1802.66|1784.86|10
1649979970000|2022-04-14 23:46:10|1802.71|1784.91|1804.55|1786.75|1804.55|1786.75|1802.71|1784.91|20
1649979980000|2022-04-14 23:46:20|1804.47|1786.67|1804.42|1786.62|1804.55|1786.75|1804.37|1786.57|7
1649979990000|2022-04-14 23:46:30|1804.38|1786.58|1804.5|1786.7|1804.5|1786.7|1804.38|1786.58|2
1649980000000|2022-04-14 23:46:40|1804.48|1786.68|1804.55|1786.75|1804.55|1786.75|1804.48|1786.68|3
1649980010000|2022-04-14 23:46:50|1804.46|1786.66|1804.55|1786.75|1804.55|1786.75|1804.46|1786.66|5
1649980020000|2022-04-14 23:47:00|1804.57|1786.77|1804.58|1786.78|1804.58|1786.78|1804.57|1786.77|2
1649980030000|2022-04-14 23:47:10|1804.6|1786.8|1804.6|1786.8|1804.6|1786.8|1804.6|1786.8|1
1649980040000|2022-04-14 23:47:20|1804.59|1786.79|1804.58|1786.78|1804.59|1786.79|1804.58|1786.78|2
1649980050000|2022-04-14 23:47:30|1804.6|1786.8|1804.58|1786.78|1804.6|1786.8|1804.58|1786.78|2
1649980060000|2022-04-14 23:47:40|1804.59|1786.79|1804.6|1786.8|1804.6|1786.8|1804.59|1786.79|2
1649980070000|2022-04-14 23:47:50|1804.57|1786.77|1805.4|1787.6|1805.4|1787.6|1804.55|1786.75|16
1649980080000|2022-04-14 23:48:00|1805.25|1787.45|1805.4|1787.6|1805.4|1787.6|1805.25|1787.45|6
1649980100000|2022-04-14 23:48:20|1805.29|1787.49|1804.65|1786.85|1805.29|1787.49|1804.65|1786.85|8
1649980120000|2022-04-14 23:48:40|1804.52|1786.72|1804.61|1786.81|1804.62|1786.82|1804.52|1786.72|6
1649980130000|2022-04-14 23:48:50|1804.7|1786.9|1804.58|1786.78|1804.7|1786.9|1804.58|1786.78|5
1649980140000|2022-04-14 23:49:00|1804.65|1786.85|1804.57|1786.77|1804.65|1786.85|1804.57|1786.77|2
1649980150000|2022-04-14 23:49:10|1804.52|1786.72|1804.44|1786.64|1804.58|1786.78|1804.44|1786.64|4
1649980160000|2022-04-14 23:49:20|1804.57|1786.77|1804.54|1786.74|1805.23|1787.43|1804.42|1786.62|18
1649980170000|2022-04-14 23:49:30|1804.52|1786.72|1804.02|1786.22|1804.52|1786.72|1804|1786.2|12
1649980180000|2022-04-14 23:49:40|1804.27|1786.47|1804.16|1786.36|1804.27|1786.47|1804.02|1786.22|3
1649980190000|2022-04-14 23:49:50|1804.11|1786.31|1804.26|1786.46|1804.38|1786.58|1804.11|1786.31|11
1649980200000|2022-04-14 23:50:00|1804.29|1786.49|1803.65|1785.85|1804.4|1786.6|1803.6|1785.8|23
1649980210000|2022-04-14 23:50:10|1803.6|1785.8|1803.45|1785.65|1803.6|1785.8|1803.36|1785.56|6
1649980220000|2022-04-14 23:50:20|1803.6|1785.8|1803.57|1785.77|1803.6|1785.8|1803.57|1785.77|4
1649980230000|2022-04-14 23:50:30|1803.62|1785.82|1803.61|1785.81|1803.65|1785.85|1803.57|1785.77|6
1649980240000|2022-04-14 23:50:40|1803.62|1785.82|1803.63|1785.83|1803.72|1785.92|1803.62|1785.82|6
1649980250000|2022-04-14 23:50:50|1803.67|1785.87|1803.38|1785.58|1803.67|1785.87|1803.38|1785.58|5
1649980260000|2022-04-14 23:51:00|1803.4|1785.6|1802.44|1784.64|1803.4|1785.6|1802.44|1784.64|6
1649980270000|2022-04-14 23:51:10|1802.46|1784.66|1802.6|1784.8|1802.67|1784.87|1802.46|1784.66|6
1649980280000|2022-04-14 23:51:20|1802.42|1784.62|1802.31|1784.51|1802.42|1784.62|1802.31|1784.51|8
1649980290000|2022-04-14 23:51:30|1802.19|1784.39|1801.98|1784.18|1802.19|1784.39|1801.73|1783.93|5
1649980300000|2022-04-14 23:51:40|1801.92|1784.12|1801.36|1783.56|1802.18|1784.38|1801.36|1783.56|12
1649980310000|2022-04-14 23:51:50|1801.44|1783.64|1801.2|1783.4|1801.44|1783.64|1800.68|1782.88|15
1649980320000|2022-04-14 23:52:00|1800.85|1783.05|1800.68|1782.88|1800.86|1783.06|1800.68|1782.88|5
1649980330000|2022-04-14 23:52:10|1800.71|1782.91|1800.68|1782.88|1800.73|1782.93|1800.68|1782.88|3
1649980340000|2022-04-14 23:52:20|1800.65|1782.85|1800.63|1782.83|1800.7|1782.9|1800.63|1782.83|6
1649980350000|2022-04-14 23:52:30|1800.64|1782.84|1800.71|1782.91|1800.71|1782.91|1800.64|1782.84|9
1649980360000|2022-04-14 23:52:40|1800.65|1782.85|1800.65|1782.85|1800.65|1782.85|1800.64|1782.84|3
1649980370000|2022-04-14 23:52:50|1800.66|1782.86|1800.66|1782.86|1800.66|1782.86|1800.65|1782.85|3
1649980380000|2022-04-14 23:53:00|1800.65|1782.85|1800.65|1782.85|1800.65|1782.85|1800.65|1782.85|1
1649980390000|2022-04-14 23:53:10|1800.55|1782.75|1800.5|1782.7|1800.55|1782.75|1800.5|1782.7|2
1649980400000|2022-04-14 23:53:20|1800.4|1782.6|1800.4|1782.6|1800.4|1782.6|1800.4|1782.6|1
1649980410000|2022-04-14 23:53:30|1800.36|1782.56|1800.32|1782.52|1800.42|1782.62|1800.32|1782.52|6
1649980420000|2022-04-14 23:53:40|1800.37|1782.57|1799.36|1781.56|1800.37|1782.57|1799.1|1781.3|11
1649980430000|2022-04-14 23:53:50|1799.25|1781.45|1798.55|1780.75|1799.25|1781.45|1798.45|1780.65|11
1649980440000|2022-04-14 23:54:00|1798.46|1780.66|1798.93|1781.13|1798.93|1781.13|1798.38|1780.58|8
1649980450000|2022-04-14 23:54:10|1798.99|1781.19|1800.34|1782.54|1800.34|1782.54|1798.99|1781.19|20
1649980460000|2022-04-14 23:54:20|1800.3|1782.5|1800.45|1782.65|1800.45|1782.65|1800.28|1782.48|6
1649980470000|2022-04-14 23:54:30|1800.46|1782.66|1800.55|1782.75|1800.55|1782.75|1800.46|1782.66|6
1649980480000|2022-04-14 23:54:40|1800.5|1782.7|1800.6|1782.8|1800.6|1782.8|1800.5|1782.7|10
1649980490000|2022-04-14 23:54:50|1800.5|1782.7|1800.38|1782.58|1800.6|1782.8|1800.25|1782.45|9
1649980500000|2022-04-14 23:55:00|1800.4|1782.6|1800.22|1782.42|1800.4|1782.6|1800.02|1782.22|5
1649980510000|2022-04-14 23:55:10|1800.23|1782.43|1800.62|1782.82|1800.62|1782.82|1800.23|1782.43|8
1649980520000|2022-04-14 23:55:20|1800.6|1782.8|1800.6|1782.8|1800.6|1782.8|1800.6|1782.8|1
1649980530000|2022-04-14 23:55:30|1800.65|1782.85|1801.4|1783.6|1801.4|1783.6|1800.65|1782.85|12
1649980540000|2022-04-14 23:55:40|1801.33|1783.53|1801.32|1783.52|1801.4|1783.6|1801.32|1783.52|5
1649980550000|2022-04-14 23:55:50|1801.33|1783.53|1801.35|1783.55|1801.36|1783.56|1801.33|1783.53|3
1649980560000|2022-04-14 23:56:00|1801.49|1783.69|1801.44|1783.64|1801.49|1783.69|1801.44|1783.64|8
1649980570000|2022-04-14 23:56:10|1801.45|1783.65|1801.55|1783.75|1801.55|1783.75|1801.44|1783.64|8
1649980580000|2022-04-14 23:56:20|1801.42|1783.62|1801.55|1783.75|1801.55|1783.75|1801.35|1783.55|7
1649980590000|2022-04-14 23:56:30|1801.4|1783.6|1801.54|1783.74|1801.54|1783.74|1801.4|1783.6|4
1649980600000|2022-04-14 23:56:40|1801.6|1783.8|1801.54|1783.74|1801.6|1783.8|1801.54|1783.74|2
1649980610000|2022-04-14 23:56:50|1801.43|1783.63|1801.6|1783.8|1801.6|1783.8|1801.43|1783.63|4
1649980630000|2022-04-14 23:57:10|1801.77|1783.97|1801.77|1783.97|1801.89|1784.09|1801.77|1783.97|4
1649980640000|2022-04-14 23:57:20|1801.76|1783.96|1801.9|1784.1|1801.9|1784.1|1801.49|1783.69|9
1649980650000|2022-04-14 23:57:30|1801.77|1783.97|1801.62|1783.82|1801.77|1783.97|1801.62|1783.82|2
1649980660000|2022-04-14 23:57:40|1801.45|1783.65|1801.63|1783.83|1801.95|1784.15|1801.45|1783.65|8
1649980670000|2022-04-14 23:57:50|1801.62|1783.82|1801.87|1784.07|1801.95|1784.15|1801.62|1783.82|11
1649980680000|2022-04-14 23:58:00|1801.88|1784.08|1801.89|1784.09|1801.89|1784.09|1801.78|1783.98|9
1649980690000|2022-04-14 23:58:10|1801.9|1784.1|1802.39|1784.59|1802.42|1784.62|1801.9|1784.1|8
1649980700000|2022-04-14 23:58:20|1802.53|1784.73|1802.55|1784.75|1802.55|1784.75|1802.53|1784.73|2
1649980710000|2022-04-14 23:58:30|1802.54|1784.74|1802.55|1784.75|1802.55|1784.75|1802.54|1784.74|2
1649980720000|2022-04-14 23:58:40|1802.5|1784.7|1802.5|1784.7|1802.5|1784.7|1802.5|1784.7|1
1649980730000|2022-04-14 23:58:50|1802.55|1784.75|1802.55|1784.75|1802.55|1784.75|1802.55|1784.75|1
1649980740000|2022-04-14 23:59:00|1802.53|1784.73|1802.55|1784.75|1802.55|1784.75|1802.53|1784.73|2
1649980750000|2022-04-14 23:59:10|1802.53|1784.73|1801.65|1783.85|1802.53|1784.73|1801.65|1783.85|11
1649980760000|2022-04-14 23:59:20|1801.62|1783.82|1801.47|1783.67|1801.62|1783.82|1801.45|1783.65|6
1649980780000|2022-04-14 23:59:40|1801.51|1783.71|1802.27|1784.47|1802.28|1784.48|1801.51|1783.71|9
1649980790000|2022-04-14 23:59:50|1802.26|1784.46|1800.69|1782.89|1802.26|1784.46|1800.69|1782.89|11
1649980800000|2022-04-15 00:00:00|1800.49|1782.69|1800.1|1782.3|1800.49|1782.69|1800.1|1782.3|6
1649980810000|2022-04-15 00:00:10|1800.05|1782.25|1799.38|1781.58|1800.31|1782.51|1799.27|1781.47|23
1649980820000|2022-04-15 00:00:20|1799.37|1781.57|1800.31|1782.51|1800.31|1782.51|1799.37|1781.57|14
1649980830000|2022-04-15 00:00:30|1800.19|1782.39|1799.41|1781.61|1800.29|1782.49|1799.41|1781.61|8
1649980840000|2022-04-15 00:00:40|1799.4|1781.6|1799.4|1781.6|1799.47|1781.67|1799.08|1781.28|18
1649980850000|2022-04-15 00:00:50|1799.05|1781.25|1798.95|1781.15|1799.05|1781.25|1798.64|1780.84|5
1649980860000|2022-04-15 00:01:00|1798.8|1781|1799.34|1781.54|1799.34|1781.54|1798.79|1780.99|10
1649980870000|2022-04-15 00:01:10|1799.32|1781.52|1799.33|1781.53|1799.4|1781.6|1799.32|1781.52|5
1649980880000|2022-04-15 00:01:20|1799.55|1781.75|1800.24|1782.44|1800.29|1782.49|1799.55|1781.75|13
1649980890000|2022-04-15 00:01:30|1800.35|1782.55|1800.43|1782.63|1800.45|1782.65|1800.25|1782.45|13
1649980900000|2022-04-15 00:01:40|1800.6|1782.8|1800.53|1782.73|1800.62|1782.82|1800.53|1782.73|9
1649980910000|2022-04-15 00:01:50|1800.66|1782.86|1800.75|1782.95|1800.75|1782.95|1800.56|1782.76|11
1649980920000|2022-04-15 00:02:00|1800.76|1782.96|1801.6|1783.8|1801.81|1784.01|1800.76|1782.96|18
1649980930000|2022-04-15 00:02:10|1801.68|1783.88|1803.35|1785.55|1803.35|1785.55|1801.6|1783.8|17
1649980940000|2022-04-15 00:02:20|1803.37|1785.57|1803.33|1785.53|1803.4|1785.6|1803.22|1785.42|16
1649980960000|2022-04-15 00:02:40|1802.98|1785.18|1803.12|1785.32|1803.42|1785.62|1802.98|1785.18|4
1649980970000|2022-04-15 00:02:50|1803.11|1785.31|1804.85|1787.05|1804.85|1787.05|1803.11|1785.31|15
1649980980000|2022-04-15 00:03:00|1805.35|1787.55|1805.35|1787.55|1805.55|1787.75|1805.25|1787.45|16
1649980990000|2022-04-15 00:03:10|1805.37|1787.57|1806.4|1788.6|1806.4|1788.6|1805.36|1787.56|14
1649981000000|2022-04-15 00:03:20|1806.35|1788.55|1805.65|1787.85|1806.4|1788.6|1805.65|1787.85|7
1649981010000|2022-04-15 00:03:30|1805.55|1787.75|1805.55|1787.75|1805.75|1787.95|1805.55|1787.75|14
1649981020000|2022-04-15 00:03:40|1805.6|1787.8|1806.41|1788.61|1806.42|1788.62|1805.6|1787.8|10
1649981030000|2022-04-15 00:03:50|1806.42|1788.62|1806.42|1788.62|1806.42|1788.62|1806.13|1788.33|3
1649981040000|2022-04-15 00:04:00|1806.11|1788.31|1805.6|1787.8|1806.11|1788.31|1805.6|1787.8|6
1649981050000|2022-04-15 00:04:10|1805.54|1787.74|1805.54|1787.74|1805.6|1787.8|1805.54|1787.74|3
1649981060000|2022-04-15 00:04:20|1805.6|1787.8|1805.77|1787.97|1805.77|1787.97|1805.54|1787.74|4
1649981070000|2022-04-15 00:04:30|1805.7|1787.9|1806.4|1788.6|1806.4|1788.6|1805.7|1787.9|8
1649981080000|2022-04-15 00:04:40|1806.29|1788.49|1806.4|1788.6|1806.4|1788.6|1806.26|1788.46|3
1649981090000|2022-04-15 00:04:50|1806.15|1788.35|1806.4|1788.6|1806.43|1788.63|1805.55|1787.75|16
1649981100000|2022-04-15 00:05:00|1806.25|1788.45|1806.4|1788.6|1806.4|1788.6|1806.09|1788.29|6
1649981110000|2022-04-15 00:05:10|1806.12|1788.32|1806.36|1788.56|1806.42|1788.62|1805.81|1788.01|15
1649981120000|2022-04-15 00:05:20|1806.1|1788.3|1805.37|1787.57|1806.1|1788.3|1805.37|1787.57|8
1649981130000|2022-04-15 00:05:30|1805.19|1787.39|1804.87|1787.07|1805.19|1787.39|1804.87|1787.07|10
1649981140000|2022-04-15 00:05:40|1805.15|1787.35|1804.61|1786.81|1805.28|1787.48|1804.6|1786.8|8
1649981150000|2022-04-15 00:05:50|1804.6|1786.8|1805.5|1787.7|1805.53|1787.73|1804.6|1786.8|14
1649981160000|2022-04-15 00:06:00|1805.53|1787.73|1805.5|1787.7|1805.53|1787.73|1805.5|1787.7|2
1649981170000|2022-04-15 00:06:10|1805.47|1787.67|1806.4|1788.6|1806.4|1788.6|1805.45|1787.65|6
1649981180000|2022-04-15 00:06:20|1806.39|1788.59|1806.4|1788.6|1806.45|1788.65|1806.11|1788.31|5
1649981190000|2022-04-15 00:06:30|1806.55|1788.75|1806.48|1788.68|1806.55|1788.75|1806.46|1788.66|3
1649981200000|2022-04-15 00:06:40|1806.45|1788.65|1806.4|1788.6|1806.47|1788.67|1806.4|1788.6|9
1649981210000|2022-04-15 00:06:50|1806.12|1788.32|1806.4|1788.6|1806.43|1788.63|1806.12|1788.32|11
1649981220000|2022-04-15 00:07:00|1806.45|1788.65|1806.4|1788.6|1806.5|1788.7|1806.11|1788.31|16
1649981230000|2022-04-15 00:07:10|1806.12|1788.32|1805.95|1788.15|1806.38|1788.58|1805.95|1788.15|4
1649981240000|2022-04-15 00:07:20|1805.8|1788|1807.03|1789.23|1807.03|1789.23|1805.8|1788|16
1649981250000|2022-04-15 00:07:30|1807.4|1789.6|1807.53|1789.73|1807.53|1789.73|1807.25|1789.45|5
1649981260000|2022-04-15 00:07:40|1807.61|1789.81|1807.4|1789.6|1807.62|1789.82|1807.24|1789.44|13
1649981270000|2022-04-15 00:07:50|1807.42|1789.62|1807.45|1789.65|1807.45|1789.65|1807.42|1789.62|2
1649981280000|2022-04-15 00:08:00|1807.35|1789.55|1808.02|1790.22|1808.4|1790.6|1807.35|1789.55|19
1649981290000|2022-04-15 00:08:10|1808.4|1790.6|1808.47|1790.67|1808.49|1790.69|1808.4|1790.6|5
1649981300000|2022-04-15 00:08:20|1808.72|1790.92|1808.4|1790.6|1809.35|1791.55|1808.4|1790.6|10
1649981310000|2022-04-15 00:08:30|1808.45|1790.65|1808.32|1790.52|1808.45|1790.65|1808.26|1790.46|7
1649981320000|2022-04-15 00:08:40|1808.33|1790.53|1808.27|1790.47|1808.4|1790.6|1808|1790.2|11
1649981330000|2022-04-15 00:08:50|1808.4|1790.6|1809.4|1791.6|1809.4|1791.6|1808.27|1790.47|8
1649981340000|2022-04-15 00:09:00|1809.14|1791.34|1809.04|1791.24|1809.14|1791.34|1809.04|1791.24|2
1649981350000|2022-04-15 00:09:10|1809.4|1791.6|1809.4|1791.6|1809.4|1791.6|1809.4|1791.6|1
1649981370000|2022-04-15 00:09:30|1808.9|1791.1|1808.85|1791.05|1808.9|1791.1|1808.82|1791.02|4
1649981390000|2022-04-15 00:09:50|1808.75|1790.95|1808.4|1790.6|1808.8|1791|1808.4|1790.6|3
1649981400000|2022-04-15 00:10:00|1808.2|1790.4|1808.65|1790.85|1808.65|1790.85|1808.2|1790.4|3
1649981410000|2022-04-15 00:10:10|1808.75|1790.95|1808.65|1790.85|1808.75|1790.95|1808.65|1790.85|2
1649981420000|2022-04-15 00:10:20|1808.85|1791.05|1809.35|1791.55|1809.35|1791.55|1808.85|1791.05|2
1649981430000|2022-04-15 00:10:30|1808.85|1791.05|1809.47|1791.67|1809.53|1791.73|1808.85|1791.05|10
1649981440000|2022-04-15 00:10:40|1809.49|1791.69|1809.39|1791.59|1809.53|1791.73|1809.39|1791.59|4
1649981450000|2022-04-15 00:10:50|1809.15|1791.35|1809.83|1792.03|1809.83|1792.03|1808.58|1790.78|13
1649981460000|2022-04-15 00:11:00|1809.47|1791.67|1809.4|1791.6|1809.48|1791.68|1809.39|1791.59|9
1649981470000|2022-04-15 00:11:10|1809.14|1791.34|1809.4|1791.6|1809.4|1791.6|1809.14|1791.34|5
1649981480000|2022-04-15 00:11:20|1809.48|1791.68|1809.23|1791.43|1809.85|1792.05|1809.17|1791.37|17
1649981490000|2022-04-15 00:11:30|1809.58|1791.78|1809.75|1791.95|1809.9|1792.1|1809.58|1791.78|9
1649981500000|2022-04-15 00:11:40|1810|1792.2|1810|1792.2|1810|1792.2|1810|1792.2|1
1649981510000|2022-04-15 00:11:50|1809.98|1792.18|1809.78|1791.98|1809.99|1792.19|1809.78|1791.98|5
1649981520000|2022-04-15 00:12:00|1809.75|1791.95|1809.44|1791.64|1810|1792.2|1809.4|1791.6|13
1649981530000|2022-04-15 00:12:10|1809.33|1791.53|1809.43|1791.63|1809.44|1791.64|1809.33|1791.53|5
1649981540000|2022-04-15 00:12:20|1809.4|1791.6|1809.4|1791.6|1809.4|1791.6|1809.4|1791.6|1
1649981550000|2022-04-15 00:12:30|1809.5|1791.7|1809.53|1791.73|1809.75|1791.95|1809.4|1791.6|14
1649981560000|2022-04-15 00:12:40|1809.58|1791.78|1809.75|1791.95|1809.85|1792.05|1809.4|1791.6|15
1649981570000|2022-04-15 00:12:50|1809.58|1791.78|1809.44|1791.64|1809.75|1791.95|1809.42|1791.62|9
1649981580000|2022-04-15 00:13:00|1809.4|1791.6|1809.36|1791.56|1809.44|1791.64|1809.34|1791.54|6
1649981590000|2022-04-15 00:13:10|1809.42|1791.62|1808.55|1790.75|1809.42|1791.62|1808.53|1790.73|10
1649981600000|2022-04-15 00:13:20|1808.47|1790.67|1808.37|1790.57|1808.5|1790.7|1808.37|1790.57|4
1649981610000|2022-04-15 00:13:30|1808.4|1790.6|1808.31|1790.51|1808.4|1790.6|1808.31|1790.51|3
1649981620000|2022-04-15 00:13:40|1808.41|1790.61|1808.48|1790.68|1808.55|1790.75|1808.41|1790.61|8
1649981630000|2022-04-15 00:13:50|1808.51|1790.71|1808.56|1790.76|1808.6|1790.8|1808.51|1790.71|6
1649981640000|2022-04-15 00:14:00|1808.6|1790.8|1808.57|1790.77|1808.6|1790.8|1808.55|1790.75|5
1649981650000|2022-04-15 00:14:10|1808.56|1790.76|1808.67|1790.87|1808.67|1790.87|1808.51|1790.71|8
1649981660000|2022-04-15 00:14:20|1808.47|1790.67|1808.51|1790.71|1808.65|1790.85|1808.47|1790.67|7
1649981670000|2022-04-15 00:14:30|1808.46|1790.66|1808.44|1790.64|1808.5|1790.7|1808.42|1790.62|4
1649981680000|2022-04-15 00:14:40|1808.49|1790.69|1808.54|1790.74|1808.54|1790.74|1808.45|1790.65|5
1649981690000|2022-04-15 00:14:50|1808.49|1790.69|1808.55|1790.75|1808.65|1790.85|1808.49|1790.69|6
1649981700000|2022-04-15 00:15:00|1808.49|1790.69|1807.95|1790.15|1808.55|1790.75|1807.95|1790.15|8
1649981710000|2022-04-15 00:15:10|1807.9|1790.1|1807.67|1789.87|1807.9|1790.1|1807.39|1789.59|15
1649981720000|2022-04-15 00:15:20|1807.83|1790.03|1807.5|1789.7|1807.83|1790.03|1807.48|1789.68|7
1649981730000|2022-04-15 00:15:30|1807.45|1789.65|1807.25|1789.45|1807.45|1789.65|1806.95|1789.15|4
1649981740000|2022-04-15 00:15:40|1806.6|1788.8|1806.45|1788.65|1806.6|1788.8|1806.45|1788.65|7
1649981750000|2022-04-15 00:15:50|1806.5|1788.7|1807.43|1789.63|1807.45|1789.65|1806.5|1788.7|21
1649981760000|2022-04-15 00:16:00|1807.42|1789.62|1807.54|1789.74|1807.62|1789.82|1807.41|1789.61|11
1649981770000|2022-04-15 00:16:10|1807.55|1789.75|1808.25|1790.45|1808.33|1790.53|1807.55|1789.75|25
1649981780000|2022-04-15 00:16:20|1808.35|1790.55|1808.27|1790.47|1808.35|1790.55|1808.15|1790.35|9
1649981790000|2022-04-15 00:16:30|1808.21|1790.41|1808.2|1790.4|1808.28|1790.48|1808.13|1790.33|13
1649981800000|2022-04-15 00:16:40|1808.35|1790.55|1808.4|1790.6|1808.42|1790.62|1808.19|1790.39|14
1649981810000|2022-04-15 00:16:50|1808.39|1790.59|1808.39|1790.59|1808.39|1790.59|1808.39|1790.59|1
1649981820000|2022-04-15 00:17:00|1808.4|1790.6|1808.4|1790.6|1808.4|1790.6|1808.2|1790.4|4
1649981830000|2022-04-15 00:17:10|1808.33|1790.53|1807.75|1789.95|1808.33|1790.53|1807.75|1789.95|10
1649981840000|2022-04-15 00:17:20|1807.69|1789.89|1807.53|1789.73|1807.69|1789.89|1807.49|1789.69|9
1649981850000|2022-04-15 00:17:30|1807.48|1789.68|1807.51|1789.71|1807.51|1789.71|1807.4|1789.6|6
1649981860000|2022-04-15 00:17:40|1807.52|1789.72|1807.5|1789.7|1807.55|1789.75|1807.5|1789.7|3
1649981870000|2022-04-15 00:17:50|1807.45|1789.65|1807.45|1789.65|1807.48|1789.68|1807.44|1789.64|6
1649981880000|2022-04-15 00:18:00|1807.44|1789.64|1808.33|1790.53|1808.43|1790.63|1807.44|1789.64|22
1649981890000|2022-04-15 00:18:10|1808.35|1790.55|1808.32|1790.52|1808.36|1790.56|1808.32|1790.52|6
1649981900000|2022-04-15 00:18:20|1808.48|1790.68|1808.48|1790.68|1808.5|1790.7|1808.46|1790.66|5
1649981910000|2022-04-15 00:18:30|1808.42|1790.62|1808.45|1790.65|1808.48|1790.68|1808.37|1790.57|9
1649981920000|2022-04-15 00:18:40|1808.47|1790.67|1808.5|1790.7|1808.62|1790.82|1808.46|1790.66|8
1649981930000|2022-04-15 00:18:50|1808.51|1790.71|1808.53|1790.73|1808.53|1790.73|1808.5|1790.7|4
1649981940000|2022-04-15 00:19:00|1808.5|1790.7|1808.45|1790.65|1808.52|1790.72|1808.44|1790.64|7
1649981950000|2022-04-15 00:19:10|1808.65|1790.85|1808.52|1790.72|1808.65|1790.85|1808.51|1790.71|5
1649981960000|2022-04-15 00:19:20|1808.49|1790.69|1808.65|1790.85|1808.7|1790.9|1808.48|1790.68|6
1649981970000|2022-04-15 00:19:30|1808.58|1790.78|1808.65|1790.85|1808.65|1790.85|1808.58|1790.78|2
1649981980000|2022-04-15 00:19:40|1808.57|1790.77|1808.6|1790.8|1808.6|1790.8|1808.57|1790.77|2
1649981990000|2022-04-15 00:19:50|1808.57|1790.77|1808.57|1790.77|1808.57|1790.77|1808.57|1790.77|1
1649982000000|2022-04-15 00:20:00|1808.58|1790.78|1808.65|1790.85|1808.67|1790.87|1808.58|1790.78|5
1649982010000|2022-04-15 00:20:10|1808.68|1790.88|1808.65|1790.85|1808.68|1790.88|1808.59|1790.79|6
1649982020000|2022-04-15 00:20:20|1808.61|1790.81|1809.36|1791.56|1809.36|1791.56|1808.52|1790.72|12
1649982030000|2022-04-15 00:20:30|1809.34|1791.54|1809.55|1791.75|1809.58|1791.78|1809.34|1791.54|5
1649982040000|2022-04-15 00:20:40|1809.6|1791.8|1809.75|1791.95|1809.75|1791.95|1809.6|1791.8|4
1649982050000|2022-04-15 00:20:50|1809.77|1791.97|1810.4|1792.6|1810.55|1792.75|1809.77|1791.97|9
1649982060000|2022-04-15 00:21:00|1810.95|1793.15|1811.47|1793.67|1811.6|1793.8|1810.95|1793.15|12
1649982070000|2022-04-15 00:21:10|1811.49|1793.69|1811.42|1793.62|1811.5|1793.7|1811.4|1793.6|10
1649982100000|2022-04-15 00:21:40|1811.49|1793.69|1811.46|1793.66|1811.7|1793.9|1811.42|1793.62|8
1649982110000|2022-04-15 00:21:50|1811.65|1793.85|1811|1793.2|1811.65|1793.85|1811|1793.2|9
1649982120000|2022-04-15 00:22:00|1811.2|1793.4|1811.4|1793.6|1811.4|1793.6|1811.2|1793.4|5
1649982130000|2022-04-15 00:22:10|1811.24|1793.44|1811.4|1793.6|1811.4|1793.6|1811.24|1793.44|2
1649982140000|2022-04-15 00:22:20|1811.27|1793.47|1811.47|1793.67|1811.95|1794.15|1811.27|1793.47|14
1649982150000|2022-04-15 00:22:30|1811.36|1793.56|1811.36|1793.56|1811.36|1793.56|1811.36|1793.56|1
1649982160000|2022-04-15 00:22:40|1811.4|1793.6|1811.39|1793.59|1811.4|1793.6|1811.39|1793.59|2
1649982170000|2022-04-15 00:22:50|1811.4|1793.6|1811.4|1793.6|1811.43|1793.63|1811.3|1793.5|6
1649982180000|2022-04-15 00:23:00|1811.39|1793.59|1811.4|1793.6|1811.4|1793.6|1811.39|1793.59|2
1649982190000|2022-04-15 00:23:10|1811.65|1793.85|1811.65|1793.85|1811.65|1793.85|1811.65|1793.85|1
1649982200000|2022-04-15 00:23:20|1811.48|1793.68|1813.35|1795.55|1813.35|1795.55|1811.48|1793.68|18
1649982210000|2022-04-15 00:23:30|1813.19|1795.39|1813.4|1795.6|1813.4|1795.6|1813.19|1795.39|4
1649982220000|2022-04-15 00:23:40|1813.33|1795.53|1813.42|1795.62|1813.42|1795.62|1813.33|1795.53|2
1649982230000|2022-04-15 00:23:50|1813.33|1795.53|1813.42|1795.62|1813.44|1795.64|1813.33|1795.53|4
1649982240000|2022-04-15 00:24:00|1813.29|1795.49|1813.4|1795.6|1813.4|1795.6|1813.29|1795.49|2
1649982250000|2022-04-15 00:24:10|1813.29|1795.49|1812.48|1794.68|1813.29|1795.49|1812.47|1794.67|13
1649982260000|2022-04-15 00:24:20|1812.47|1794.67|1812.47|1794.67|1812.48|1794.68|1812.47|1794.67|3
1649982270000|2022-04-15 00:24:30|1812.5|1794.7|1812.65|1794.85|1812.65|1794.85|1812.47|1794.67|4
1649982280000|2022-04-15 00:24:40|1812.95|1795.15|1813.4|1795.6|1813.4|1795.6|1812.95|1795.15|5
1649982290000|2022-04-15 00:24:50|1813.48|1795.68|1816.3|1798.5|1816.3|1798.5|1813.48|1795.68|15
1649982300000|2022-04-15 00:25:00|1816.4|1798.6|1817.19|1799.39|1817.99|1800.19|1816.4|1798.6|24
1649982310000|2022-04-15 00:25:10|1817.4|1799.6|1815.7|1797.9|1817.41|1799.61|1815.7|1797.9|16
1649982320000|2022-04-15 00:25:20|1815.4|1797.6|1815.4|1797.6|1815.4|1797.6|1815.34|1797.54|6
1649982330000|2022-04-15 00:25:30|1815.34|1797.54|1815.5|1797.7|1815.5|1797.7|1815.34|1797.54|5
1649982340000|2022-04-15 00:25:40|1815.4|1797.6|1815.4|1797.6|1815.4|1797.6|1815.4|1797.6|1
1649982350000|2022-04-15 00:25:50|1815.57|1797.77|1815.6|1797.8|1815.6|1797.8|1815.55|1797.75|3
1649982360000|2022-04-15 00:26:00|1815.47|1797.67|1815.4|1797.6|1815.6|1797.8|1815.4|1797.6|4
1649982370000|2022-04-15 00:26:10|1815.33|1797.53|1815.4|1797.6|1815.4|1797.6|1815.29|1797.49|4
1649982380000|2022-04-15 00:26:20|1815.38|1797.58|1815.9|1798.1|1815.9|1798.1|1815.36|1797.56|7
1649982390000|2022-04-15 00:26:30|1815.6|1797.8|1815.6|1797.8|1815.6|1797.8|1815.6|1797.8|1
1649982400000|2022-04-15 00:26:40|1815.63|1797.83|1815.4|1797.6|1815.75|1797.95|1815.4|1797.6|6
1649982410000|2022-04-15 00:26:50|1815.48|1797.68|1814.95|1797.15|1815.48|1797.68|1814.95|1797.15|6
1649982420000|2022-04-15 00:27:00|1814.91|1797.11|1815.4|1797.6|1815.4|1797.6|1814.91|1797.11|7
1649982430000|2022-04-15 00:27:10|1815.36|1797.56|1815.43|1797.63|1815.43|1797.63|1815.36|1797.56|5
1649982440000|2022-04-15 00:27:20|1815.5|1797.7|1815.4|1797.6|1815.64|1797.84|1815.4|1797.6|7
1649982450000|2022-04-15 00:27:30|1815.38|1797.58|1815.12|1797.32|1815.4|1797.6|1815.12|1797.32|7
1649982460000|2022-04-15 00:27:40|1815.26|1797.46|1814.57|1796.77|1815.4|1797.6|1814.53|1796.73|15
1649982470000|2022-04-15 00:27:50|1814.83|1797.03|1814.51|1796.71|1815.07|1797.27|1814.51|1796.71|11
1649982480000|2022-04-15 00:28:00|1814.53|1796.73|1815.4|1797.6|1815.41|1797.61|1814.53|1796.73|6
1649982490000|2022-04-15 00:28:10|1815.46|1797.66|1815.85|1798.05|1815.85|1798.05|1815.46|1797.66|2
1649982500000|2022-04-15 00:28:20|1815.8|1798|1815.8|1798|1815.9|1798.1|1815.8|1798|5
1649982510000|2022-04-15 00:28:30|1815.83|1798.03|1815.8|1798|1815.83|1798.03|1815.8|1798|2
1649982520000|2022-04-15 00:28:40|1815.79|1797.99|1815.8|1798|1815.8|1798|1815.75|1797.95|3
1649982530000|2022-04-15 00:28:50|1815.85|1798.05|1816.4|1798.6|1816.4|1798.6|1815.85|1798.05|4
1649982540000|2022-04-15 00:29:00|1816.21|1798.41|1816.4|1798.6|1816.4|1798.6|1816.18|1798.38|3
1649982550000|2022-04-15 00:29:10|1816.2|1798.4|1815.6|1797.8|1816.37|1798.57|1815.6|1797.8|6
1649982560000|2022-04-15 00:29:20|1815.44|1797.64|1815.44|1797.64|1815.44|1797.64|1815.28|1797.48|7
1649982570000|2022-04-15 00:29:30|1815.6|1797.8|1815.65|1797.85|1815.65|1797.85|1815.44|1797.64|3
1649982580000|2022-04-15 00:29:40|1815.68|1797.88|1815.65|1797.85|1815.68|1797.88|1815.65|1797.85|2
1649982590000|2022-04-15 00:29:50|1815.63|1797.83|1815.65|1797.85|1815.7|1797.9|1815.54|1797.74|8
1649982600000|2022-04-15 00:30:00|1815.55|1797.75|1815.65|1797.85|1815.65|1797.85|1815.4|1797.6|11
1649982610000|2022-04-15 00:30:10|1815.59|1797.79|1815.4|1797.6|1815.65|1797.85|1815.4|1797.6|5
1649982620000|2022-04-15 00:30:20|1815.5|1797.7|1815.7|1797.9|1815.7|1797.9|1815.35|1797.55|7
1649982630000|2022-04-15 00:30:30|1815.85|1798.05|1815.85|1798.05|1815.85|1798.05|1815.7|1797.9|6
1649982640000|2022-04-15 00:30:40|1815.65|1797.85|1815.85|1798.05|1815.85|1798.05|1815.65|1797.85|2
1649982650000|2022-04-15 00:30:50|1815.88|1798.08|1815.85|1798.05|1815.88|1798.08|1815.75|1797.95|4
1649982660000|2022-04-15 00:31:00|1816.35|1798.55|1816.38|1798.58|1816.4|1798.6|1816.2|1798.4|7
1649982670000|2022-04-15 00:31:10|1816.4|1798.6|1815.85|1798.05|1816.4|1798.6|1815.85|1798.05|12
1649982680000|2022-04-15 00:31:20|1815.89|1798.09|1815.89|1798.09|1815.89|1798.09|1815.89|1798.09|1
1649982690000|2022-04-15 00:31:30|1815.85|1798.05|1815.85|1798.05|1815.85|1798.05|1815.48|1797.68|6
1649982700000|2022-04-15 00:31:40|1815.9|1798.1|1815.85|1798.05|1815.9|1798.1|1815.85|1798.05|2
1649982710000|2022-04-15 00:31:50|1815.91|1798.11|1815.85|1798.05|1815.91|1798.11|1815.85|1798.05|2
1649982720000|2022-04-15 00:32:00|1815.58|1797.78|1815.7|1797.9|1815.86|1798.06|1815.58|1797.78|5
1649982730000|2022-04-15 00:32:10|1815.6|1797.8|1815.1|1797.3|1815.65|1797.85|1815.1|1797.3|11
1649982740000|2022-04-15 00:32:20|1815.18|1797.38|1814.2|1796.4|1815.2|1797.4|1814.2|1796.4|15
1649982750000|2022-04-15 00:32:30|1814.17|1796.37|1814.4|1796.6|1814.4|1796.6|1813.65|1795.85|10
1649982760000|2022-04-15 00:32:40|1814.29|1796.49|1814.05|1796.25|1814.4|1796.6|1813.75|1795.95|6
1649982770000|2022-04-15 00:32:50|1814|1796.2|1814.46|1796.66|1814.49|1796.69|1813.88|1796.08|16
1649982780000|2022-04-15 00:33:00|1814.62|1796.82|1813.79|1795.99|1814.62|1796.82|1813.79|1795.99|12
1649982800000|2022-04-15 00:33:20|1813.66|1795.86|1813.46|1795.66|1813.75|1795.95|1813.46|1795.66|7
1649982810000|2022-04-15 00:33:30|1813.4|1795.6|1812.79|1794.99|1813.4|1795.6|1812.6|1794.8|10
1649982820000|2022-04-15 00:33:40|1812.62|1794.82|1812.59|1794.79|1812.93|1795.13|1812.55|1794.75|9
1649982830000|2022-04-15 00:33:50|1812.53|1794.73|1812.59|1794.79|1812.59|1794.79|1812.53|1794.73|3
1649982840000|2022-04-15 00:34:00|1812.58|1794.78|1812.58|1794.78|1812.59|1794.79|1812.58|1794.78|3
1649982850000|2022-04-15 00:34:10|1812.51|1794.71|1812.59|1794.79|1812.59|1794.79|1812.51|1794.71|3
1649982860000|2022-04-15 00:34:20|1812.52|1794.72|1811.95|1794.15|1812.59|1794.79|1811.9|1794.1|10
1649982870000|2022-04-15 00:34:30|1812|1794.2|1811.4|1793.6|1812|1794.2|1811.39|1793.59|9
1649982880000|2022-04-15 00:34:40|1811.33|1793.53|1810.78|1792.98|1811.4|1793.6|1810.78|1792.98|12
1649982890000|2022-04-15 00:34:50|1810.73|1792.93|1810.4|1792.6|1810.73|1792.93|1810.34|1792.54|7
1649982900000|2022-04-15 00:35:00|1810.38|1792.58|1810.21|1792.41|1810.43|1792.63|1810.06|1792.26|10
1649982910000|2022-04-15 00:35:10|1810.4|1792.6|1810.32|1792.52|1810.4|1792.6|1810.29|1792.49|10
1649982920000|2022-04-15 00:35:20|1810.37|1792.57|1810.49|1792.69|1810.54|1792.74|1810.34|1792.54|18
1649982930000|2022-04-15 00:35:30|1810.51|1792.71|1810.51|1792.71|1810.66|1792.86|1810.46|1792.66|22
1649982940000|2022-04-15 00:35:40|1810.52|1792.72|1811.12|1793.32|1811.12|1793.32|1810.52|1792.72|10
1649982950000|2022-04-15 00:35:50|1811.17|1793.37|1810.56|1792.76|1811.46|1793.66|1810.54|1792.74|16
1649982960000|2022-04-15 00:36:00|1810.54|1792.74|1810.67|1792.87|1810.73|1792.93|1810.54|1792.74|16
1649982970000|2022-04-15 00:36:10|1810.66|1792.86|1811.38|1793.58|1811.4|1793.6|1810.59|1792.79|11
1649982980000|2022-04-15 00:36:20|1811.39|1793.59|1811.4|1793.6|1811.4|1793.6|1811.35|1793.55|9
1649982990000|2022-04-15 00:36:30|1811.38|1793.58|1811.4|1793.6|1811.4|1793.6|1811.38|1793.58|7
1649983000000|2022-04-15 00:36:40|1811.42|1793.62|1811.4|1793.6|1811.73|1793.93|1811.4|1793.6|8
1649983010000|2022-04-15 00:36:50|1811.52|1793.72|1811.52|1793.72|1811.52|1793.72|1811.52|1793.72|1
1649983020000|2022-04-15 00:37:00|1811.55|1793.75|1811.55|1793.75|1811.56|1793.76|1811.55|1793.75|5
1649983030000|2022-04-15 00:37:10|1811.56|1793.76|1811.55|1793.75|1811.56|1793.76|1811.55|1793.75|6
1649983040000|2022-04-15 00:37:20|1811.56|1793.76|1810.78|1792.98|1811.56|1793.76|1810.75|1792.95|17
1649983050000|2022-04-15 00:37:30|1810.87|1793.07|1810.78|1792.98|1811.01|1793.21|1810.78|1792.98|12
1649983060000|2022-04-15 00:37:40|1810.76|1792.96|1811|1793.2|1811.05|1793.25|1810.76|1792.96|12
1649983070000|2022-04-15 00:37:50|1811.03|1793.23|1810.78|1792.98|1811.11|1793.31|1810.73|1792.93|12
1649983080000|2022-04-15 00:38:00|1810.74|1792.94|1809.74|1791.94|1810.74|1792.94|1809.66|1791.86|18
1649983090000|2022-04-15 00:38:10|1809.72|1791.92|1809.76|1791.96|1809.76|1791.96|1809.72|1791.92|3
1649983100000|2022-04-15 00:38:20|1809.69|1791.89|1809.5|1791.7|1809.69|1791.89|1809.5|1791.7|8
1649983110000|2022-04-15 00:38:30|1809.55|1791.75|1808.75|1790.95|1809.55|1791.75|1808.75|1790.95|7
1649983120000|2022-04-15 00:38:40|1808.5|1790.7|1807.6|1789.8|1808.5|1790.7|1807.6|1789.8|14
1649983130000|2022-04-15 00:38:50|1807.38|1789.58|1805.12|1787.32|1807.38|1789.58|1805.12|1787.32|17
1649983140000|2022-04-15 00:39:00|1804.94|1787.14|1805.11|1787.31|1805.28|1787.48|1804.94|1787.14|25
1649983150000|2022-04-15 00:39:10|1805.15|1787.35|1804.7|1786.9|1805.2|1787.4|1804.7|1786.9|22
1649983160000|2022-04-15 00:39:20|1804.52|1786.72|1803.26|1785.46|1804.6|1786.8|1802.66|1784.86|21
1649983170000|2022-04-15 00:39:30|1803.2|1785.4|1802.11|1784.31|1803.2|1785.4|1802.11|1784.31|23
1649983180000|2022-04-15 00:39:40|1802.19|1784.39|1802.63|1784.83|1802.63|1784.83|1802.19|1784.39|15
1649983190000|2022-04-15 00:39:50|1802.35|1784.55|1802.07|1784.27|1802.35|1784.55|1802.04|1784.24|4
1649983200000|2022-04-15 00:40:00|1801.73|1783.93|1799.23|1781.43|1801.73|1783.93|1799.23|1781.43|21
1649983210000|2022-04-15 00:40:10|1799.17|1781.37|1796.9|1779.1|1799.24|1781.44|1796.9|1779.1|19
1649983220000|2022-04-15 00:40:20|1797.15|1779.35|1796.21|1778.41|1797.34|1779.54|1795.89|1778.09|18
1649983230000|2022-04-15 00:40:30|1796.17|1778.37|1796.55|1778.75|1796.59|1778.79|1795.7|1777.9|13
1649983240000|2022-04-15 00:40:40|1796.61|1778.81|1796.58|1778.78|1796.61|1778.81|1796.58|1778.78|5
1649983250000|2022-04-15 00:40:50|1796.4|1778.6|1795.8|1778|1796.47|1778.67|1795.8|1778|13
1649983260000|2022-04-15 00:41:00|1795.9|1778.1|1795.91|1778.11|1795.95|1778.15|1795.78|1777.98|16
1649983270000|2022-04-15 00:41:10|1795.89|1778.09|1795.95|1778.15|1796.42|1778.62|1795.89|1778.09|16
1649983280000|2022-04-15 00:41:20|1795.9|1778.1|1796.05|1778.25|1796.09|1778.29|1795.9|1778.1|7
1649983290000|2022-04-15 00:41:30|1796.03|1778.23|1795.75|1777.95|1796.03|1778.23|1795.75|1777.95|5
1649983300000|2022-04-15 00:41:40|1795.8|1778|1794.95|1777.15|1795.85|1778.05|1794.95|1777.15|9
1649983310000|2022-04-15 00:41:50|1795.01|1777.21|1794.48|1776.68|1795.01|1777.21|1794.17|1776.37|16
1649983320000|2022-04-15 00:42:00|1794.25|1776.45|1791.35|1773.55|1794.25|1776.45|1791.35|1773.55|22
1649983330000|2022-04-15 00:42:10|1791.4|1773.6|1790.46|1772.66|1791.72|1773.92|1790.4|1772.6|11
1649983340000|2022-04-15 00:42:20|1790.6|1772.8|1789.95|1772.15|1790.6|1772.8|1789.95|1772.15|10
1649983350000|2022-04-15 00:42:30|1790.1|1772.3|1790.41|1772.61|1790.41|1772.61|1789.53|1771.73|11
1649983360000|2022-04-15 00:42:40|1790.52|1772.72|1791.2|1773.4|1791.2|1773.4|1790.52|1772.72|17
1649983370000|2022-04-15 00:42:50|1791.23|1773.43|1790.73|1772.93|1791.37|1773.57|1790.73|1772.93|18
1649983380000|2022-04-15 00:43:00|1791.19|1773.39|1792.64|1774.84|1792.64|1774.84|1790.97|1773.17|25
1649983390000|2022-04-15 00:43:10|1792.65|1774.85|1794.33|1776.53|1794.33|1776.53|1792.45|1774.65|26
1649983400000|2022-04-15 00:43:20|1794.34|1776.54|1794.31|1776.51|1794.4|1776.6|1794.31|1776.51|8
1649983410000|2022-04-15 00:43:30|1794.32|1776.52|1793.6|1775.8|1794.39|1776.59|1793.57|1775.77|15
1649983420000|2022-04-15 00:43:40|1793.56|1775.76|1793.67|1775.87|1793.74|1775.94|1793.56|1775.76|12
1649983430000|2022-04-15 00:43:50|1793.68|1775.88|1793.46|1775.66|1793.82|1776.02|1793.44|1775.64|15
1649983440000|2022-04-15 00:44:00|1793.48|1775.68|1793.66|1775.86|1793.66|1775.86|1793.35|1775.55|22
1649983450000|2022-04-15 00:44:10|1793.65|1775.85|1794.52|1776.72|1794.67|1776.87|1793.65|1775.85|20
1649983460000|2022-04-15 00:44:20|1794.5|1776.7|1793.7|1775.9|1794.5|1776.7|1793.7|1775.9|18
1649983470000|2022-04-15 00:44:30|1793.67|1775.87|1794.48|1776.68|1794.49|1776.69|1793.67|1775.87|16
1649983480000|2022-04-15 00:44:40|1794.45|1776.65|1794.47|1776.67|1794.47|1776.67|1794.45|1776.65|7
1649983490000|2022-04-15 00:44:50|1794.48|1776.68|1794.5|1776.7|1794.5|1776.7|1794.47|1776.67|13
1649983500000|2022-04-15 00:45:00|1794.51|1776.71|1791.73|1773.93|1794.51|1776.71|1791.68|1773.88|22
1649983510000|2022-04-15 00:45:10|1791.72|1773.92|1791.64|1773.84|1791.8|1774|1791.64|1773.84|10
1649983520000|2022-04-15 00:45:20|1791.62|1773.82|1790.95|1773.15|1791.62|1773.82|1790.83|1773.03|15
1649983530000|2022-04-15 00:45:30|1790.55|1772.75|1790.5|1772.7|1790.55|1772.75|1790.5|1772.7|2
1649983540000|2022-04-15 00:45:40|1790.3|1772.5|1789.16|1771.36|1790.71|1772.91|1789.16|1771.36|15
1649983550000|2022-04-15 00:45:50|1789.05|1771.25|1788.08|1770.28|1789.09|1771.29|1788.08|1770.28|15
1649983560000|2022-04-15 00:46:00|1788.14|1770.34|1788.5|1770.7|1788.5|1770.7|1787.98|1770.18|12
1649983570000|2022-04-15 00:46:10|1788.49|1770.69|1788.75|1770.95|1788.83|1771.03|1788.49|1770.69|14
1649983580000|2022-04-15 00:46:20|1789.05|1771.25|1789.37|1771.57|1789.37|1771.57|1788.81|1771.01|17
1649983590000|2022-04-15 00:46:30|1789.29|1771.49|1789.9|1772.1|1789.99|1772.19|1789.22|1771.42|23
1649983600000|2022-04-15 00:46:40|1789.91|1772.11|1790.64|1772.84|1790.64|1772.84|1789.9|1772.1|23
1649983610000|2022-04-15 00:46:50|1790.71|1772.91|1790.9|1773.1|1790.91|1773.11|1790.7|1772.9|13
1649983620000|2022-04-15 00:47:00|1791.05|1773.25|1791.77|1773.97|1791.77|1773.97|1791.05|1773.25|12
1649983630000|2022-04-15 00:47:10|1791.78|1773.98|1791.58|1773.78|1791.86|1774.06|1791.58|1773.78|17
1649983640000|2022-04-15 00:47:20|1791.5|1773.7|1791.94|1774.14|1791.96|1774.16|1791.5|1773.7|7
1649983650000|2022-04-15 00:47:30|1791.97|1774.17|1791.88|1774.08|1792.15|1774.35|1791.83|1774.03|16
1649983660000|2022-04-15 00:47:40|1791.89|1774.09|1791.59|1773.79|1791.9|1774.1|1791.59|1773.79|10
1649983670000|2022-04-15 00:47:50|1791.51|1773.71|1791.72|1773.92|1791.72|1773.92|1790.84|1773.04|25
1649983680000|2022-04-15 00:48:00|1791.68|1773.88|1792.65|1774.85|1792.65|1774.85|1791.68|1773.88|15
1649983690000|2022-04-15 00:48:10|1792.67|1774.87|1793.7|1775.9|1793.7|1775.9|1792.66|1774.86|25
1649983700000|2022-04-15 00:48:20|1793.75|1775.95|1793.49|1775.69|1793.79|1775.99|1793.37|1775.57|12
1649983710000|2022-04-15 00:48:30|1793.51|1775.71|1793.72|1775.92|1794.35|1776.55|1793.51|1775.71|21
1649983720000|2022-04-15 00:48:40|1793.73|1775.93|1793.5|1775.7|1793.73|1775.93|1793.49|1775.69|7
1649983730000|2022-04-15 00:48:50|1793.64|1775.84|1794.4|1776.6|1794.42|1776.62|1793.64|1775.84|20
1649983740000|2022-04-15 00:49:00|1794.41|1776.61|1794.4|1776.6|1794.41|1776.61|1794.4|1776.6|2
1649983750000|2022-04-15 00:49:10|1794.75|1776.95|1794.75|1776.95|1795.05|1777.25|1794.75|1776.95|4
1649983760000|2022-04-15 00:49:20|1794.7|1776.9|1795.4|1777.6|1795.4|1777.6|1794.7|1776.9|4
1649983770000|2022-04-15 00:49:30|1795.09|1777.29|1794.75|1776.95|1795.4|1777.6|1794.6|1776.8|7
1649983780000|2022-04-15 00:49:40|1794.7|1776.9|1795.31|1777.51|1795.4|1777.6|1794.7|1776.9|7
1649983790000|2022-04-15 00:49:50|1795.4|1777.6|1795.4|1777.6|1795.4|1777.6|1795.33|1777.53|3
1649983800000|2022-04-15 00:50:00|1795.09|1777.29|1795.34|1777.54|1795.43|1777.63|1795.09|1777.29|7
1649983810000|2022-04-15 00:50:10|1795.42|1777.62|1795.4|1777.6|1795.44|1777.64|1795.29|1777.49|6
1649983820000|2022-04-15 00:50:20|1795.42|1777.62|1795.15|1777.35|1795.43|1777.63|1795.15|1777.35|5
1649983830000|2022-04-15 00:50:30|1795.4|1777.6|1795.4|1777.6|1795.4|1777.6|1795.26|1777.46|5
1649983840000|2022-04-15 00:50:40|1795.41|1777.61|1795.4|1777.6|1795.41|1777.61|1795.4|1777.6|2
1649983850000|2022-04-15 00:50:50|1795.52|1777.72|1795.82|1778.02|1795.82|1778.02|1795.4|1777.6|9
1649983860000|2022-04-15 00:51:00|1796.29|1778.49|1796.58|1778.78|1796.68|1778.88|1796.21|1778.41|15
1649983870000|2022-04-15 00:51:10|1796.67|1778.87|1796.29|1778.49|1796.7|1778.9|1796.29|1778.49|9
1649983880000|2022-04-15 00:51:20|1795.83|1778.03|1795.5|1777.7|1795.94|1778.14|1795.5|1777.7|8
1649983890000|2022-04-15 00:51:30|1795.4|1777.6|1795.32|1777.52|1795.4|1777.6|1795.32|1777.52|4
1649983900000|2022-04-15 00:51:40|1794.98|1777.18|1795.55|1777.75|1795.55|1777.75|1794.98|1777.18|8
1649983910000|2022-04-15 00:51:50|1795.6|1777.8|1795.74|1777.94|1795.84|1778.04|1795.55|1777.75|14
1649983920000|2022-04-15 00:52:00|1795.89|1778.09|1795.89|1778.09|1795.89|1778.09|1795.89|1778.09|1
1649983930000|2022-04-15 00:52:10|1795.79|1777.99|1795.6|1777.8|1795.81|1778.01|1795.6|1777.8|3
1649983940000|2022-04-15 00:52:20|1795.61|1777.81|1795.65|1777.85|1795.65|1777.85|1795.6|1777.8|3
1649983950000|2022-04-15 00:52:30|1795.77|1777.97|1796.3|1778.5|1796.3|1778.5|1795.6|1777.8|14
1649983960000|2022-04-15 00:52:40|1796.41|1778.61|1796.41|1778.61|1796.5|1778.7|1796.4|1778.6|12
1649983970000|2022-04-15 00:52:50|1796.32|1778.52|1796.15|1778.35|1796.32|1778.52|1796.15|1778.35|4
1649983980000|2022-04-15 00:53:00|1795.61|1777.81|1795.65|1777.85|1795.65|1777.85|1795.61|1777.81|2
1649984000000|2022-04-15 00:53:20|1795.6|1777.8|1795.65|1777.85|1795.66|1777.86|1795.5|1777.7|9
1649984020000|2022-04-15 00:53:40|1795.63|1777.83|1795.72|1777.92|1795.76|1777.96|1795.63|1777.83|7
1649984030000|2022-04-15 00:53:50|1795.71|1777.91|1795.7|1777.9|1795.71|1777.91|1795.7|1777.9|2
1649984040000|2022-04-15 00:54:00|1795.71|1777.91|1795.7|1777.9|1795.71|1777.91|1795.7|1777.9|2
1649984060000|2022-04-15 00:54:20|1795.5|1777.7|1795.6|1777.8|1795.6|1777.8|1795.5|1777.7|3
1649984070000|2022-04-15 00:54:30|1795.5|1777.7|1795.56|1777.76|1795.56|1777.76|1795.5|1777.7|3
1649984080000|2022-04-15 00:54:40|1795.71|1777.91|1795.63|1777.83|1795.71|1777.91|1795.6|1777.8|6
1649984090000|2022-04-15 00:54:50|1795.6|1777.8|1796.42|1778.62|1796.48|1778.68|1795.6|1777.8|15
1649984100000|2022-04-15 00:55:00|1796.44|1778.64|1795.15|1777.35|1796.5|1778.7|1795.15|1777.35|13
1649984110000|2022-04-15 00:55:10|1794.7|1776.9|1793.39|1775.59|1794.7|1776.9|1793.39|1775.59|21
1649984120000|2022-04-15 00:55:20|1793.36|1775.56|1792.53|1774.73|1793.36|1775.56|1792.49|1774.69|15
1649984130000|2022-04-15 00:55:30|1792.5|1774.7|1792.95|1775.15|1792.95|1775.15|1792.46|1774.66|19
1649984140000|2022-04-15 00:55:40|1792.98|1775.18|1793.59|1775.79|1793.62|1775.82|1792.89|1775.09|18
1649984150000|2022-04-15 00:55:50|1793.5|1775.7|1794.4|1776.6|1794.4|1776.6|1793.5|1775.7|12
1649984160000|2022-04-15 00:56:00|1794.28|1776.48|1793.25|1775.45|1794.41|1776.61|1793.25|1775.45|10
1649984170000|2022-04-15 00:56:10|1793.2|1775.4|1792.5|1774.7|1793.33|1775.53|1792.5|1774.7|15
1649984180000|2022-04-15 00:56:20|1792.46|1774.66|1792.8|1775|1793.3|1775.5|1792.39|1774.59|24
1649984190000|2022-04-15 00:56:30|1792.81|1775.01|1793.09|1775.29|1793.13|1775.33|1792.81|1775.01|24
1649984200000|2022-04-15 00:56:40|1793.12|1775.32|1793.6|1775.8|1793.6|1775.8|1792.95|1775.15|18
1649984210000|2022-04-15 00:56:50|1793.55|1775.75|1794.28|1776.48|1794.28|1776.48|1793.52|1775.72|14
1649984220000|2022-04-15 00:57:00|1794.29|1776.49|1794.22|1776.42|1794.29|1776.49|1794.22|1776.42|6
1649984230000|2022-04-15 00:57:10|1794.42|1776.62|1794.42|1776.62|1794.42|1776.62|1794.42|1776.62|1
1649984240000|2022-04-15 00:57:20|1794.43|1776.63|1794.37|1776.57|1794.44|1776.64|1794.37|1776.57|8
1649984250000|2022-04-15 00:57:30|1794.31|1776.51|1793.05|1775.25|1794.31|1776.51|1793.05|1775.25|17
1649984260000|2022-04-15 00:57:40|1792.98|1775.18|1792.95|1775.15|1793.04|1775.24|1792.95|1775.15|8
1649984270000|2022-04-15 00:57:50|1792.9|1775.1|1792.49|1774.69|1792.9|1775.1|1792.49|1774.69|4
1649984280000|2022-04-15 00:58:00|1792.31|1774.51|1791.89|1774.09|1792.31|1774.51|1791.89|1774.09|5
1649984290000|2022-04-15 00:58:10|1791.95|1774.15|1792.49|1774.69|1792.5|1774.7|1791.89|1774.09|15
1649984300000|2022-04-15 00:58:20|1792.58|1774.78|1792.64|1774.84|1792.64|1774.84|1792.58|1774.78|8
1649984310000|2022-04-15 00:58:30|1792.58|1774.78|1793.23|1775.43|1793.23|1775.43|1792.58|1774.78|13
1649984320000|2022-04-15 00:58:40|1793.22|1775.42|1792.8|1775|1793.22|1775.42|1792.7|1774.9|9
1649984330000|2022-04-15 00:58:50|1792.82|1775.02|1792.8|1775|1792.83|1775.03|1792.8|1775|4
1649984340000|2022-04-15 00:59:00|1792.67|1774.87|1792.65|1774.85|1792.67|1774.87|1792.65|1774.85|2
1649984350000|2022-04-15 00:59:10|1792.57|1774.77|1792.56|1774.76|1792.57|1774.77|1792.56|1774.76|2
1649984360000|2022-04-15 00:59:20|1792.57|1774.77|1792.85|1775.05|1792.85|1775.05|1792.56|1774.76|9
1649984370000|2022-04-15 00:59:30|1792.72|1774.92|1792.84|1775.04|1792.92|1775.12|1792.72|1774.92|13
1649984380000|2022-04-15 00:59:40|1792.77|1774.97|1792.89|1775.09|1792.9|1775.1|1792.77|1774.97|8
1649984390000|2022-04-15 00:59:50|1792.9|1775.1|1793.61|1775.81|1793.61|1775.81|1792.9|1775.1|15
1649984400000|2022-04-15 01:00:00|1793.59|1775.79|1792.45|1774.65|1793.59|1775.79|1792.45|1774.65|15
1649984410000|2022-04-15 01:00:10|1792.47|1774.67|1792.68|1774.88|1792.69|1774.89|1792.47|1774.67|9
1649984420000|2022-04-15 01:00:20|1792.69|1774.89|1792.63|1774.83|1792.69|1774.89|1792.62|1774.82|4
1649984430000|2022-04-15 01:00:30|1792.62|1774.82|1792.65|1774.85|1792.7|1774.9|1792.6|1774.8|6
1649984440000|2022-04-15 01:00:40|1792.59|1774.79|1792.7|1774.9|1792.77|1774.97|1792.59|1774.79|10
1649984450000|2022-04-15 01:00:50|1792.75|1774.95|1792.76|1774.96|1792.76|1774.96|1792.75|1774.95|2
1649984460000|2022-04-15 01:01:00|1792.82|1775.02|1792.78|1774.98|1792.82|1775.02|1792.78|1774.98|3
1649984470000|2022-04-15 01:01:10|1792.8|1775|1792.78|1774.98|1792.8|1775|1792.78|1774.98|2
1649984480000|2022-04-15 01:01:20|1792.74|1774.94|1792.07|1774.27|1792.76|1774.96|1792.07|1774.27|6
1649984490000|2022-04-15 01:01:30|1791.63|1773.83|1791.81|1774.01|1791.81|1774.01|1791.6|1773.8|3
1649984500000|2022-04-15 01:01:40|1791.8|1774|1791.75|1773.95|1791.8|1774|1791.65|1773.85|4
1649984510000|2022-04-15 01:01:50|1791.73|1773.93|1791.8|1774|1792.05|1774.25|1791.73|1773.93|11
1649984520000|2022-04-15 01:02:00|1791.94|1774.14|1791.25|1773.45|1792.21|1774.41|1791.25|1773.45|14
1649984530000|2022-04-15 01:02:10|1791.19|1773.39|1791.57|1773.77|1791.57|1773.77|1790.85|1773.05|14
1649984540000|2022-04-15 01:02:20|1791.51|1773.71|1791.53|1773.73|1791.57|1773.77|1791.51|1773.71|6
1649984550000|2022-04-15 01:02:30|1791.56|1773.76|1791.59|1773.79|1791.6|1773.8|1791.53|1773.73|13
1649984560000|2022-04-15 01:02:40|1791.57|1773.77|1791.58|1773.78|1791.58|1773.78|1791.55|1773.75|5
1649984570000|2022-04-15 01:02:50|1791.57|1773.77|1791.58|1773.78|1791.59|1773.79|1791.55|1773.75|6
1649984580000|2022-04-15 01:03:00|1791.59|1773.79|1791.6|1773.8|1791.67|1773.87|1791.59|1773.79|5
1649984590000|2022-04-15 01:03:10|1791.61|1773.81|1791.61|1773.81|1791.62|1773.82|1791.61|1773.81|5
1649984600000|2022-04-15 01:03:20|1791.59|1773.79|1791.62|1773.82|1791.65|1773.85|1791.5|1773.7|6
1649984610000|2022-04-15 01:03:30|1791.47|1773.67|1791.4|1773.6|1791.47|1773.67|1791.4|1773.6|2
1649984620000|2022-04-15 01:03:40|1791.36|1773.56|1790.83|1773.03|1791.36|1773.56|1790.83|1773.03|8
1649984630000|2022-04-15 01:03:50|1790.81|1773.01|1790.83|1773.03|1790.83|1773.03|1790.81|1773.01|2
1649984640000|2022-04-15 01:04:00|1790.78|1772.98|1791.55|1773.75|1791.6|1773.8|1790.78|1772.98|16
1649984650000|2022-04-15 01:04:10|1791.6|1773.8|1791.17|1773.37|1791.61|1773.81|1791.11|1773.31|6
1649984660000|2022-04-15 01:04:20|1791.18|1773.38|1790.88|1773.08|1791.18|1773.38|1790.78|1772.98|3
1649984670000|2022-04-15 01:04:30|1790.65|1772.85|1790.15|1772.35|1790.65|1772.85|1790.15|1772.35|7
1649984680000|2022-04-15 01:04:40|1790.27|1772.47|1790.25|1772.45|1790.27|1772.47|1790.25|1772.45|2
1649984690000|2022-04-15 01:04:50|1789.75|1771.95|1788.82|1771.02|1789.75|1771.95|1788.61|1770.81|14
1649984700000|2022-04-15 01:05:00|1788.55|1770.75|1788.78|1770.98|1788.78|1770.98|1788.53|1770.73|8
1649984710000|2022-04-15 01:05:10|1788.75|1770.95|1789.43|1771.63|1789.43|1771.63|1788.63|1770.83|12
1649984720000|2022-04-15 01:05:20|1789.5|1771.7|1790.45|1772.65|1790.45|1772.65|1789.48|1771.68|14
1649984730000|2022-04-15 01:05:30|1790.65|1772.85|1791.4|1773.6|1791.43|1773.63|1790.63|1772.83|22
1649984740000|2022-04-15 01:05:40|1791.54|1773.74|1791.54|1773.74|1791.54|1773.74|1791.54|1773.74|1
1649984760000|2022-04-15 01:06:00|1791.68|1773.88|1791.68|1773.88|1791.68|1773.88|1791.68|1773.88|1
1649984770000|2022-04-15 01:06:10|1791.54|1773.74|1791.54|1773.74|1791.54|1773.74|1791.54|1773.74|1
1649984790000|2022-04-15 01:06:30|1791.4|1773.6|1791.4|1773.6|1791.4|1773.6|1791.4|1773.6|1
1649984810000|2022-04-15 01:06:50|1792.25|1774.45|1792.62|1774.82|1792.65|1774.85|1792.1|1774.3|12
1649984820000|2022-04-15 01:07:00|1792.78|1774.98|1792.05|1774.25|1792.78|1774.98|1791.55|1773.75|23
1649984830000|2022-04-15 01:07:10|1792.03|1774.23|1791.88|1774.08|1792.03|1774.23|1791.67|1773.87|18
1649984840000|2022-04-15 01:07:20|1791.84|1774.04|1792.4|1774.6|1792.43|1774.63|1791.84|1774.04|17
1649984850000|2022-04-15 01:07:30|1792.41|1774.61|1792.45|1774.65|1792.47|1774.67|1792.4|1774.6|8
1649984860000|2022-04-15 01:07:40|1792.44|1774.64|1792.65|1774.85|1792.66|1774.86|1792.43|1774.63|8
1649984870000|2022-04-15 01:07:50|1792.6|1774.8|1792.64|1774.84|1792.66|1774.86|1792.6|1774.8|11
1649984880000|2022-04-15 01:08:00|1792.63|1774.83|1792.57|1774.77|1792.65|1774.85|1792.39|1774.59|13
1649984890000|2022-04-15 01:08:10|1792.58|1774.78|1792.65|1774.85|1792.71|1774.91|1792.32|1774.52|19
1649984900000|2022-04-15 01:08:20|1792.45|1774.65|1793.38|1775.58|1793.39|1775.59|1792.42|1774.62|24
1649984910000|2022-04-15 01:08:30|1793.39|1775.59|1793.46|1775.66|1793.46|1775.66|1793.38|1775.58|7
1649984920000|2022-04-15 01:08:40|1793.47|1775.67|1793.49|1775.69|1793.49|1775.69|1793.47|1775.67|3
1649984930000|2022-04-15 01:08:50|1793.5|1775.7|1793.5|1775.7|1793.54|1775.74|1793.48|1775.68|8
1649984940000|2022-04-15 01:09:00|1793.48|1775.68|1793.41|1775.61|1793.49|1775.69|1793.38|1775.58|13
1649984950000|2022-04-15 01:09:10|1793.42|1775.62|1793.54|1775.74|1793.54|1775.74|1793.42|1775.62|6
1649984960000|2022-04-15 01:09:20|1793.48|1775.68|1793.49|1775.69|1793.49|1775.69|1793.48|1775.68|2
1649984970000|2022-04-15 01:09:30|1793.5|1775.7|1792.83|1775.03|1793.5|1775.7|1792.83|1775.03|8
1649984980000|2022-04-15 01:09:40|1792.81|1775.01|1792.86|1775.06|1792.86|1775.06|1792.81|1775.01|3
1649984990000|2022-04-15 01:09:50|1792.72|1774.92|1792.84|1775.04|1792.88|1775.08|1792.69|1774.89|8
1649985000000|2022-04-15 01:10:00|1792.78|1774.98|1793.35|1775.55|1793.44|1775.64|1792.74|1774.94|12
1649985010000|2022-04-15 01:10:10|1793.64|1775.84|1793.61|1775.81|1793.71|1775.91|1793.61|1775.81|5
1649985020000|2022-04-15 01:10:20|1793.55|1775.75|1793.46|1775.66|1793.55|1775.75|1793.4|1775.6|5
1649985030000|2022-04-15 01:10:30|1793.43|1775.63|1793.5|1775.7|1793.5|1775.7|1793.43|1775.63|5
1649985040000|2022-04-15 01:10:40|1793.55|1775.75|1793.55|1775.75|1793.55|1775.75|1793.52|1775.72|4
1649985050000|2022-04-15 01:10:50|1793.5|1775.7|1793.5|1775.7|1793.5|1775.7|1793.5|1775.7|1
1649985060000|2022-04-15 01:11:00|1793.46|1775.66|1792.84|1775.04|1793.46|1775.66|1792.84|1775.04|6
1649985070000|2022-04-15 01:11:10|1792.7|1774.9|1792.7|1774.9|1792.7|1774.9|1792.7|1774.9|1
1649985100000|2022-04-15 01:11:40|1792.73|1774.93|1792.79|1774.99|1792.79|1774.99|1792.69|1774.89|5
1649985120000|2022-04-15 01:12:00|1792.85|1775.05|1792.9|1775.1|1792.9|1775.1|1792.79|1774.99|3
1649985130000|2022-04-15 01:12:10|1792.88|1775.08|1792.9|1775.1|1792.94|1775.14|1792.79|1774.99|12
1649985140000|2022-04-15 01:12:20|1792.88|1775.08|1792.89|1775.09|1792.96|1775.16|1792.86|1775.06|11
1649985150000|2022-04-15 01:12:30|1792.88|1775.08|1793.08|1775.28|1793.12|1775.32|1792.84|1775.04|16
1649985160000|2022-04-15 01:12:40|1793.2|1775.4|1793.42|1775.62|1793.52|1775.72|1793.09|1775.29|10
1649985170000|2022-04-15 01:12:50|1794.36|1776.56|1794.5|1776.7|1794.58|1776.78|1794.34|1776.54|16
1649985180000|2022-04-15 01:13:00|1794.66|1776.86|1794.88|1777.08|1794.94|1777.14|1794.54|1776.74|23
1649985190000|2022-04-15 01:13:10|1794.92|1777.12|1795.39|1777.59|1795.39|1777.59|1794.88|1777.08|9
1649985200000|2022-04-15 01:13:20|1795.4|1777.6|1795.47|1777.67|1795.6|1777.8|1795.4|1777.6|3
1649985210000|2022-04-15 01:13:30|1795.49|1777.69|1795.49|1777.69|1795.54|1777.74|1795.49|1777.69|3
1649985220000|2022-04-15 01:13:40|1795.5|1777.7|1795.15|1777.35|1795.54|1777.74|1794.5|1776.7|12
1649985230000|2022-04-15 01:13:50|1795.04|1777.24|1793.95|1776.15|1795.04|1777.24|1793.95|1776.15|14
1649985240000|2022-04-15 01:14:00|1793.82|1776.02|1793.2|1775.4|1793.82|1776.02|1793.2|1775.4|7
1649985250000|2022-04-15 01:14:10|1793.27|1775.47|1792.05|1774.25|1793.3|1775.5|1792.05|1774.25|22
1649985260000|2022-04-15 01:14:20|1791.95|1774.15|1792.02|1774.22|1792.02|1774.22|1791.95|1774.15|3
1649985270000|2022-04-15 01:14:30|1791.99|1774.19|1791.84|1774.04|1791.99|1774.19|1791.68|1773.88|8
1649985280000|2022-04-15 01:14:40|1791.8|1774|1791.8|1774|1791.8|1774|1791.8|1774|1
1649985290000|2022-04-15 01:14:50|1791.84|1774.04|1792.39|1774.59|1792.39|1774.59|1791.81|1774.01|3
1649985300000|2022-04-15 01:15:00|1792.42|1774.62|1792.35|1774.55|1792.69|1774.89|1792.35|1774.55|10
1649985310000|2022-04-15 01:15:10|1792.4|1774.6|1792.15|1774.35|1792.5|1774.7|1792.15|1774.35|6
1649985320000|2022-04-15 01:15:20|1792.35|1774.55|1792.6|1774.8|1792.6|1774.8|1792.35|1774.55|3
1649985330000|2022-04-15 01:15:30|1792.49|1774.69|1792.6|1774.8|1792.6|1774.8|1792.49|1774.69|2
1649985340000|2022-04-15 01:15:40|1792.57|1774.77|1793.53|1775.73|1793.53|1775.73|1792.57|1774.77|17
1649985350000|2022-04-15 01:15:50|1793.54|1775.74|1793.49|1775.69|1793.54|1775.74|1793.4|1775.6|11
1649985360000|2022-04-15 01:16:00|1793.5|1775.7|1793.4|1775.6|1793.51|1775.71|1793.4|1775.6|9
1649985370000|2022-04-15 01:16:10|1793.41|1775.61|1793.42|1775.62|1793.43|1775.63|1793.4|1775.6|4
1649985380000|2022-04-15 01:16:20|1793.4|1775.6|1792.61|1774.81|1793.4|1775.6|1792.47|1774.67|10
1649985390000|2022-04-15 01:16:30|1792.6|1774.8|1792.63|1774.83|1792.64|1774.84|1792.36|1774.56|14
1649985400000|2022-04-15 01:16:40|1792.41|1774.61|1792.3|1774.5|1792.41|1774.61|1792.22|1774.42|16
1649985410000|2022-04-15 01:16:50|1792.32|1774.52|1792.39|1774.59|1792.45|1774.65|1792.26|1774.46|15
1649985420000|2022-04-15 01:17:00|1792.4|1774.6|1792.62|1774.82|1792.63|1774.83|1792.4|1774.6|8
1649985430000|2022-04-15 01:17:10|1792.64|1774.84|1792.68|1774.88|1792.7|1774.9|1792.6|1774.8|14
1649985440000|2022-04-15 01:17:20|1792.71|1774.91|1792.82|1775.02|1792.84|1775.04|1792.71|1774.91|5
1649985450000|2022-04-15 01:17:30|1792.86|1775.06|1793.64|1775.84|1793.64|1775.84|1792.86|1775.06|8
1649985460000|2022-04-15 01:17:40|1793.67|1775.87|1793.97|1776.17|1793.97|1776.17|1793.65|1775.85|14
1649985470000|2022-04-15 01:17:50|1793.94|1776.14|1794.32|1776.52|1794.32|1776.52|1793.93|1776.13|12
1649985480000|2022-04-15 01:18:00|1794.3|1776.5|1794.5|1776.7|1794.5|1776.7|1794.26|1776.46|22
1649985490000|2022-04-15 01:18:10|1794.47|1776.67|1794.45|1776.65|1794.5|1776.7|1794.4|1776.6|14
1649985500000|2022-04-15 01:18:20|1794.46|1776.66|1794.52|1776.72|1794.52|1776.72|1794.46|1776.66|4
1649985510000|2022-04-15 01:18:30|1794.51|1776.71|1795.33|1777.53|1795.38|1777.58|1794.51|1776.71|17
1649985520000|2022-04-15 01:18:40|1795.34|1777.54|1795.32|1777.52|1795.37|1777.57|1795.32|1777.52|8
1649985530000|2022-04-15 01:18:50|1795.31|1777.51|1795.4|1777.6|1795.4|1777.6|1795.31|1777.51|6
1649985540000|2022-04-15 01:19:00|1795.63|1777.83|1795.6|1777.8|1795.74|1777.94|1795.58|1777.78|8
1649985550000|2022-04-15 01:19:10|1795.58|1777.78|1795.48|1777.68|1795.6|1777.8|1795.48|1777.68|5
1649985560000|2022-04-15 01:19:20|1795.44|1777.64|1795.48|1777.68|1795.48|1777.68|1795.44|1777.64|3
1649985570000|2022-04-15 01:19:30|1795.46|1777.66|1795.48|1777.68|1795.48|1777.68|1795.45|1777.65|4
1649985580000|2022-04-15 01:19:40|1795.47|1777.67|1795.48|1777.68|1795.49|1777.69|1795.34|1777.54|5
1649985590000|2022-04-15 01:19:50|1795.4|1777.6|1794.5|1776.7|1795.4|1777.6|1794.5|1776.7|12
1649985600000|2022-04-15 01:20:00|1794.47|1776.67|1794.8|1777|1795.03|1777.23|1794.47|1776.67|18
1649985610000|2022-04-15 01:20:10|1794.78|1776.98|1795.62|1777.82|1795.62|1777.82|1794.75|1776.95|17
1649985620000|2022-04-15 01:20:20|1795.65|1777.85|1796.4|1778.6|1796.42|1778.62|1795.6|1777.8|7
1649985630000|2022-04-15 01:20:30|1796.41|1778.61|1796.41|1778.61|1796.41|1778.61|1796.41|1778.61|1
1649985640000|2022-04-15 01:20:40|1796.43|1778.63|1796.4|1778.6|1796.43|1778.63|1796.4|1778.6|2
1649985650000|2022-04-15 01:20:50|1796.41|1778.61|1796.41|1778.61|1796.41|1778.61|1796.41|1778.61|1
1649985660000|2022-04-15 01:21:00|1796.4|1778.6|1795.6|1777.8|1796.4|1778.6|1795.49|1777.69|9
1649985670000|2022-04-15 01:21:10|1795.66|1777.86|1795.85|1778.05|1795.85|1778.05|1795.4|1777.6|14
1649985680000|2022-04-15 01:21:20|1795.9|1778.1|1796.4|1778.6|1796.4|1778.6|1795.9|1778.1|2
1649985690000|2022-04-15 01:21:30|1796.39|1778.59|1796.46|1778.66|1796.46|1778.66|1796.39|1778.59|3
1649985700000|2022-04-15 01:21:40|1796.39|1778.59|1796.39|1778.59|1796.39|1778.59|1796.18|1778.38|10
1649985720000|2022-04-15 01:22:00|1796.27|1778.47|1795.59|1777.79|1796.27|1778.47|1795.55|1777.75|11
1649985730000|2022-04-15 01:22:10|1795.65|1777.85|1796.38|1778.58|1796.4|1778.6|1795.59|1777.79|13
1649985750000|2022-04-15 01:22:30|1796.45|1778.65|1796.38|1778.58|1796.45|1778.65|1796.36|1778.56|3
1649985760000|2022-04-15 01:22:40|1796.34|1778.54|1796.38|1778.58|1796.38|1778.58|1796.21|1778.41|5
1649985770000|2022-04-15 01:22:50|1796.75|1778.95|1796.7|1778.9|1796.75|1778.95|1796.7|1778.9|3
1649985780000|2022-04-15 01:23:00|1796.65|1778.85|1796.4|1778.6|1796.65|1778.85|1796.4|1778.6|4
1649985790000|2022-04-15 01:23:10|1796.33|1778.53|1796.4|1778.6|1796.44|1778.64|1796.22|1778.42|10
1649985800000|2022-04-15 01:23:20|1796.38|1778.58|1796.38|1778.58|1796.45|1778.65|1796.38|1778.58|4
1649985810000|2022-04-15 01:23:30|1796.37|1778.57|1796.58|1778.78|1796.58|1778.78|1796.37|1778.57|3
1649985820000|2022-04-15 01:23:40|1796.6|1778.8|1796.45|1778.65|1796.6|1778.8|1796.25|1778.45|13
1649985830000|2022-04-15 01:23:50|1796.39|1778.59|1796.4|1778.6|1796.45|1778.65|1796.25|1778.45|7
1649985840000|2022-04-15 01:24:00|1796.28|1778.48|1796.4|1778.6|1796.4|1778.6|1796.25|1778.45|5
1649985850000|2022-04-15 01:24:10|1796.31|1778.51|1796.31|1778.51|1796.4|1778.6|1796.31|1778.51|3
1649985860000|2022-04-15 01:24:20|1796.4|1778.6|1796.39|1778.59|1796.4|1778.6|1796.38|1778.58|4
1649985870000|2022-04-15 01:24:30|1796.42|1778.62|1796.52|1778.72|1796.52|1778.72|1796.42|1778.62|2
1649985880000|2022-04-15 01:24:40|1796.42|1778.62|1797.4|1779.6|1797.4|1779.6|1796.4|1778.6|6
1649985890000|2022-04-15 01:24:50|1797.5|1779.7|1797.42|1779.62|1797.5|1779.7|1797.42|1779.62|5
1649985900000|2022-04-15 01:25:00|1797.44|1779.64|1797.42|1779.62|1797.44|1779.64|1797.42|1779.62|4
1649985910000|2022-04-15 01:25:10|1797.33|1779.53|1797.4|1779.6|1797.4|1779.6|1797.33|1779.53|2
1649985930000|2022-04-15 01:25:30|1797.28|1779.48|1797.42|1779.62|1797.44|1779.64|1797.28|1779.48|5
1649985940000|2022-04-15 01:25:40|1797.4|1779.6|1797.4|1779.6|1797.4|1779.6|1797.4|1779.6|1
1649985960000|2022-04-15 01:26:00|1797.34|1779.54|1797.4|1779.6|1797.4|1779.6|1797.34|1779.54|2
1649985980000|2022-04-15 01:26:20|1797.53|1779.73|1797.4|1779.6|1797.53|1779.73|1797.4|1779.6|2
1649986000000|2022-04-15 01:26:40|1797.33|1779.53|1797.4|1779.6|1797.4|1779.6|1797.33|1779.53|3
1649986010000|2022-04-15 01:26:50|1797.45|1779.65|1796.79|1778.99|1797.45|1779.65|1796.79|1778.99|5
1649986020000|2022-04-15 01:27:00|1797.29|1779.49|1797.4|1779.6|1797.4|1779.6|1796.95|1779.15|10
1649986030000|2022-04-15 01:27:10|1797.3|1779.5|1797.4|1779.6|1797.4|1779.6|1797.3|1779.5|3
1649986040000|2022-04-15 01:27:20|1797.36|1779.56|1797.4|1779.6|1797.4|1779.6|1797.36|1779.56|2
1649986060000|2022-04-15 01:27:40|1797.38|1779.58|1796.84|1779.04|1797.42|1779.62|1796.84|1779.04|10
1649986070000|2022-04-15 01:27:50|1796.81|1779.01|1796.63|1778.83|1796.81|1779.01|1796.63|1778.83|3
1649986080000|2022-04-15 01:28:00|1796.55|1778.75|1796.6|1778.8|1796.6|1778.8|1796.54|1778.74|5
1649986090000|2022-04-15 01:28:10|1796.67|1778.87|1797.3|1779.5|1797.4|1779.6|1796.67|1778.87|5
1649986100000|2022-04-15 01:28:20|1797.33|1779.53|1797.4|1779.6|1797.4|1779.6|1797.3|1779.5|4
1649986110000|2022-04-15 01:28:30|1797.53|1779.73|1797.4|1779.6|1797.53|1779.73|1797.4|1779.6|8
1649986120000|2022-04-15 01:28:40|1797.53|1779.73|1797.4|1779.6|1797.53|1779.73|1797.4|1779.6|16
1649986140000|2022-04-15 01:29:00|1797.34|1779.54|1797.4|1779.6|1797.4|1779.6|1797.34|1779.54|2
1649986150000|2022-04-15 01:29:10|1797.53|1779.73|1796.66|1778.86|1797.53|1779.73|1796.63|1778.83|8
1649986160000|2022-04-15 01:29:20|1796.63|1778.83|1796.62|1778.82|1796.63|1778.83|1796.55|1778.75|7
1649986170000|2022-04-15 01:29:30|1796.37|1778.57|1796.6|1778.8|1796.6|1778.8|1796.37|1778.57|3
1649986200000|2022-04-15 01:30:00|1796.47|1778.67|1796.47|1778.67|1796.47|1778.67|1796.45|1778.65|3
1649986210000|2022-04-15 01:30:10|1796.6|1778.8|1796.6|1778.8|1796.6|1778.8|1796.47|1778.67|4
1649986220000|2022-04-15 01:30:20|1796.52|1778.72|1796.6|1778.8|1796.6|1778.8|1796.52|1778.72|2
1649986230000|2022-04-15 01:30:30|1796.48|1778.68|1796.48|1778.68|1796.55|1778.75|1796.4|1778.6|9
1649986240000|2022-04-15 01:30:40|1796.45|1778.65|1796.45|1778.65|1796.48|1778.68|1796.45|1778.65|5
1649986250000|2022-04-15 01:30:50|1796.51|1778.71|1798.8|1781|1798.8|1781|1796.32|1778.52|19
1649986260000|2022-04-15 01:31:00|1798.82|1781.02|1799.27|1781.47|1799.27|1781.47|1798.78|1780.98|12
1649986270000|2022-04-15 01:31:10|1799.2|1781.4|1798.5|1780.7|1799.27|1781.47|1798.5|1780.7|8
1649986280000|2022-04-15 01:31:20|1798.41|1780.61|1798.32|1780.52|1798.41|1780.61|1798.21|1780.41|16
1649986290000|2022-04-15 01:31:30|1798.35|1780.55|1798.19|1780.39|1798.38|1780.58|1798.06|1780.26|11
1649986300000|2022-04-15 01:31:40|1798.21|1780.41|1798.3|1780.5|1798.46|1780.66|1798.16|1780.36|12
1649986310000|2022-04-15 01:31:50|1798.42|1780.62|1798.37|1780.57|1798.45|1780.65|1798.16|1780.36|18
1649986320000|2022-04-15 01:32:00|1798.43|1780.63|1798.23|1780.43|1798.44|1780.64|1797.91|1780.11|21
1649986330000|2022-04-15 01:32:10|1798.27|1780.47|1797.54|1779.74|1798.27|1780.47|1797.44|1779.64|9
1649986340000|2022-04-15 01:32:20|1797.52|1779.72|1797.51|1779.71|1797.52|1779.72|1797.51|1779.71|4
1649986350000|2022-04-15 01:32:30|1797.46|1779.66|1797.56|1779.76|1797.56|1779.76|1797.46|1779.66|9
1649986360000|2022-04-15 01:32:40|1797.61|1779.81|1797.56|1779.76|1797.61|1779.81|1797.46|1779.66|9
1649986370000|2022-04-15 01:32:50|1797.48|1779.68|1797.48|1779.68|1797.48|1779.68|1797.42|1779.62|8
1649986380000|2022-04-15 01:33:00|1797.46|1779.66|1797.51|1779.71|1797.51|1779.71|1797.44|1779.64|6
1649986390000|2022-04-15 01:33:10|1797.56|1779.76|1797.6|1779.8|1797.62|1779.82|1797.56|1779.76|4
1649986400000|2022-04-15 01:33:20|1797.61|1779.81|1797.61|1779.81|1797.61|1779.81|1797.61|1779.81|1
1649986420000|2022-04-15 01:33:40|1797.65|1779.85|1797.62|1779.82|1797.75|1779.95|1797.51|1779.71|14
1649986430000|2022-04-15 01:33:50|1797.67|1779.87|1797.62|1779.82|1797.67|1779.87|1797.62|1779.82|2
1649986440000|2022-04-15 01:34:00|1797.56|1779.76|1797.61|1779.81|1797.61|1779.81|1797.56|1779.76|5
1649986470000|2022-04-15 01:34:30|1797.5|1779.7|1797.08|1779.28|1797.5|1779.7|1797.08|1779.28|3
1649986480000|2022-04-15 01:34:40|1797.06|1779.26|1796.8|1779|1797.06|1779.26|1796.8|1779|5
1649986500000|2022-04-15 01:35:00|1796.7|1778.9|1796.95|1779.15|1797.05|1779.25|1796.7|1778.9|7
1649986510000|2022-04-15 01:35:10|1797.1|1779.3|1796.8|1779|1797.15|1779.35|1796.75|1778.95|8
1649986520000|2022-04-15 01:35:20|1796.78|1778.98|1797|1779.2|1797.1|1779.3|1796.75|1778.95|4
1649986530000|2022-04-15 01:35:30|1796.87|1779.07|1797.43|1779.63|1797.43|1779.63|1796.79|1778.99|10
1649986540000|2022-04-15 01:35:40|1797.45|1779.65|1797.5|1779.7|1797.5|1779.7|1797.43|1779.63|9
1649986550000|2022-04-15 01:35:50|1797.6|1779.8|1797.5|1779.7|1797.62|1779.82|1797.5|1779.7|10
1649986560000|2022-04-15 01:36:00|1797.51|1779.71|1797.61|1779.81|1797.62|1779.82|1797.5|1779.7|8
1649986570000|2022-04-15 01:36:10|1797.62|1779.82|1797.44|1779.64|1797.62|1779.82|1797.43|1779.63|10
1649986580000|2022-04-15 01:36:20|1797.54|1779.74|1797.49|1779.69|1797.54|1779.74|1797.49|1779.69|10
1649986590000|2022-04-15 01:36:30|1797.43|1779.63|1796.95|1779.15|1797.43|1779.63|1796.85|1779.05|4
1649986600000|2022-04-15 01:36:40|1796.8|1779|1796.74|1778.94|1796.9|1779.1|1796.66|1778.86|7
1649986610000|2022-04-15 01:36:50|1796.73|1778.93|1796.76|1778.96|1796.76|1778.96|1796.65|1778.85|3
1649986620000|2022-04-15 01:37:00|1796.75|1778.95|1796.53|1778.73|1796.8|1779|1796.34|1778.54|12
1649986630000|2022-04-15 01:37:10|1796.39|1778.59|1795.9|1778.1|1796.4|1778.6|1795.8|1778|12
1649986640000|2022-04-15 01:37:20|1795.85|1778.05|1795.9|1778.1|1795.9|1778.1|1795.85|1778.05|2
1649986650000|2022-04-15 01:37:30|1795.8|1778|1795.4|1777.6|1795.8|1778|1794.53|1776.73|20
1649986660000|2022-04-15 01:37:40|1795.39|1777.59|1795.38|1777.58|1795.41|1777.61|1795.32|1777.52|13
1649986670000|2022-04-15 01:37:50|1795.39|1777.59|1795.46|1777.66|1795.46|1777.66|1795.36|1777.56|14
1649986680000|2022-04-15 01:38:00|1795.4|1777.6|1794.53|1776.73|1795.4|1777.6|1794.53|1776.73|23
1649986690000|2022-04-15 01:38:10|1794.65|1776.85|1794.7|1776.9|1794.7|1776.9|1794.65|1776.85|2
1649986700000|2022-04-15 01:38:20|1794.82|1777.02|1794.77|1776.97|1794.95|1777.15|1794.65|1776.85|21
1649986710000|2022-04-15 01:38:30|1794.67|1776.87|1794.8|1777|1794.94|1777.14|1794.67|1776.87|11
1649986720000|2022-04-15 01:38:40|1794.6|1776.8|1793.8|1776|1794.62|1776.82|1793.8|1776|9
1649986730000|2022-04-15 01:38:50|1793.85|1776.05|1793.65|1775.85|1793.85|1776.05|1793.65|1775.85|4
1649986740000|2022-04-15 01:39:00|1793.6|1775.8|1793.63|1775.83|1793.63|1775.83|1793.53|1775.73|7
1649986750000|2022-04-15 01:39:10|1793.71|1775.91|1794|1776.2|1794.13|1776.33|1793.71|1775.91|7
1649986760000|2022-04-15 01:39:20|1794.4|1776.6|1794.4|1776.6|1794.4|1776.6|1794.4|1776.6|1
1649986770000|2022-04-15 01:39:30|1794.48|1776.68|1793.64|1775.84|1794.48|1776.68|1793.62|1775.82|9
1649986790000|2022-04-15 01:39:50|1793.63|1775.83|1793.63|1775.83|1793.63|1775.83|1793.63|1775.83|1
1649986800000|2022-04-15 01:40:00|1793.72|1775.92|1794.02|1776.22|1794.02|1776.22|1793.72|1775.92|9
1649986810000|2022-04-15 01:40:10|1794.17|1776.37|1794.42|1776.62|1794.42|1776.62|1794.17|1776.37|2
1649986820000|2022-04-15 01:40:20|1794.22|1776.42|1794.22|1776.42|1794.22|1776.42|1794.22|1776.42|1
1649986830000|2022-04-15 01:40:30|1794.42|1776.62|1795.39|1777.59|1795.39|1777.59|1794.42|1776.62|19
1649986840000|2022-04-15 01:40:40|1795.4|1777.6|1795.32|1777.52|1795.4|1777.6|1795.29|1777.49|9
1649986850000|2022-04-15 01:40:50|1795.36|1777.56|1795.4|1777.6|1795.41|1777.61|1795.33|1777.53|16
1649986860000|2022-04-15 01:41:00|1795.37|1777.57|1795.66|1777.86|1795.74|1777.94|1795.37|1777.57|14
1649986870000|2022-04-15 01:41:10|1795.71|1777.91|1795.8|1778|1795.8|1778|1795.65|1777.85|9
1649986880000|2022-04-15 01:41:20|1795.82|1778.02|1795.88|1778.08|1795.93|1778.13|1795.73|1777.93|10
1649986890000|2022-04-15 01:41:30|1795.85|1778.05|1795.58|1777.78|1795.85|1778.05|1795.58|1777.78|8
1649986900000|2022-04-15 01:41:40|1795.56|1777.76|1795.61|1777.81|1795.61|1777.81|1795.56|1777.76|8
1649986910000|2022-04-15 01:41:50|1795.62|1777.82|1795.65|1777.85|1795.65|1777.85|1795.55|1777.75|7
1649986920000|2022-04-15 01:42:00|1795.66|1777.86|1796|1778.2|1796|1778.2|1795.55|1777.75|4
1649986930000|2022-04-15 01:42:10|1796.02|1778.22|1796|1778.2|1796.02|1778.22|1795.65|1777.85|9
1649986940000|2022-04-15 01:42:20|1795.88|1778.08|1795.96|1778.16|1796|1778.2|1795.88|1778.08|6
1649986950000|2022-04-15 01:42:30|1796|1778.2|1796|1778.2|1796.03|1778.23|1795.94|1778.14|7
1649986960000|2022-04-15 01:42:40|1796.03|1778.23|1795.95|1778.15|1796.03|1778.23|1795.95|1778.15|6
1649986970000|2022-04-15 01:42:50|1795.97|1778.17|1796.03|1778.23|1796.03|1778.23|1795.97|1778.17|5
1649986980000|2022-04-15 01:43:00|1796.02|1778.22|1796|1778.2|1796.02|1778.22|1796|1778.2|2
1649986990000|2022-04-15 01:43:10|1796.03|1778.23|1796.4|1778.6|1796.46|1778.66|1796|1778.2|10
1649987000000|2022-04-15 01:43:20|1796.31|1778.51|1796.4|1778.6|1796.4|1778.6|1796.31|1778.51|3
1649987010000|2022-04-15 01:43:30|1796.3|1778.5|1796.75|1778.95|1796.75|1778.95|1796.3|1778.5|7
1649987020000|2022-04-15 01:43:40|1796.6|1778.8|1798.38|1780.58|1798.4|1780.6|1796.6|1778.8|12
1649987030000|2022-04-15 01:43:50|1798.39|1780.59|1798.54|1780.74|1798.54|1780.74|1798.38|1780.58|8
1649987040000|2022-04-15 01:44:00|1798.53|1780.73|1798.64|1780.84|1798.75|1780.95|1798.48|1780.68|10
1649987050000|2022-04-15 01:44:10|1798.75|1780.95|1799.39|1781.59|1799.39|1781.59|1798.6|1780.8|13
1649987060000|2022-04-15 01:44:20|1799.38|1781.58|1799.39|1781.59|1799.39|1781.59|1799.38|1781.58|4
1649987070000|2022-04-15 01:44:30|1799.48|1781.68|1799.65|1781.85|1799.65|1781.85|1799.4|1781.6|3
1649987080000|2022-04-15 01:44:40|1799.9|1782.1|1799.85|1782.05|1799.9|1782.1|1799.75|1781.95|9
1649987090000|2022-04-15 01:44:50|1799.63|1781.83|1799.95|1782.15|1799.95|1782.15|1799.63|1781.83|5
1649987100000|2022-04-15 01:45:00|1800.07|1782.27|1800.05|1782.25|1800.1|1782.3|1800|1782.2|4
1649987110000|2022-04-15 01:45:10|1800|1782.2|1799.2|1781.4|1800|1782.2|1799.11|1781.31|12
1649987120000|2022-04-15 01:45:20|1799.02|1781.22|1798.48|1780.68|1799.02|1781.22|1798.43|1780.63|16
1649987130000|2022-04-15 01:45:30|1798.54|1780.74|1798.59|1780.79|1798.64|1780.84|1798.46|1780.66|12
1649987140000|2022-04-15 01:45:40|1798.65|1780.85|1798.62|1780.82|1798.65|1780.85|1798.54|1780.74|18
1649987150000|2022-04-15 01:45:50|1798.64|1780.84|1798.65|1780.85|1798.65|1780.85|1798.57|1780.77|7
1649987160000|2022-04-15 01:46:00|1798.78|1780.98|1798.63|1780.83|1798.95|1781.15|1798.58|1780.78|8
1649987170000|2022-04-15 01:46:10|1798.67|1780.87|1798.59|1780.79|1798.68|1780.88|1798.59|1780.79|6
1649987180000|2022-04-15 01:46:20|1798.52|1780.72|1798.1|1780.3|1798.52|1780.72|1798.01|1780.21|12
1649987190000|2022-04-15 01:46:30|1798.15|1780.35|1798.22|1780.42|1798.39|1780.59|1797.95|1780.15|15
1649987200000|2022-04-15 01:46:40|1798.39|1780.59|1798.59|1780.79|1798.82|1781.02|1798.39|1780.59|10
1649987210000|2022-04-15 01:46:50|1798.65|1780.85|1799.85|1782.05|1799.85|1782.05|1798.59|1780.79|12
1649987220000|2022-04-15 01:47:00|1799.76|1781.96|1801.29|1783.49|1801.3|1783.5|1799.71|1781.91|19
1649987230000|2022-04-15 01:47:10|1801.3|1783.5|1801.5|1783.7|1801.51|1783.71|1801.29|1783.49|9
1649987240000|2022-04-15 01:47:20|1801.45|1783.65|1800.13|1782.33|1801.45|1783.65|1800.13|1782.33|18
1649987250000|2022-04-15 01:47:30|1800.24|1782.44|1800.36|1782.56|1800.36|1782.56|1800.23|1782.43|10
1649987260000|2022-04-15 01:47:40|1800.38|1782.58|1800.38|1782.58|1800.38|1782.58|1800.3|1782.5|6
1649987270000|2022-04-15 01:47:50|1800.4|1782.6|1800.43|1782.63|1800.74|1782.94|1800.32|1782.52|20
1649987280000|2022-04-15 01:48:00|1800.39|1782.59|1800.65|1782.85|1800.65|1782.85|1800.37|1782.57|11
1649987290000|2022-04-15 01:48:10|1800.69|1782.89|1801.34|1783.54|1801.35|1783.55|1800.69|1782.89|9
1649987300000|2022-04-15 01:48:20|1801.41|1783.61|1802.37|1784.57|1802.4|1784.6|1801.41|1783.61|9
1649987310000|2022-04-15 01:48:30|1802.24|1784.44|1802.24|1784.44|1802.37|1784.57|1802.24|1784.44|3
1649987320000|2022-04-15 01:48:40|1802.21|1784.41|1801.93|1784.13|1802.4|1784.6|1801.93|1784.13|3
1649987330000|2022-04-15 01:48:50|1801.92|1784.12|1802.05|1784.25|1802.05|1784.25|1801.92|1784.12|3
1649987340000|2022-04-15 01:49:00|1802|1784.2|1802.4|1784.6|1802.4|1784.6|1802|1784.2|4
1649987350000|2022-04-15 01:49:10|1802.53|1784.73|1802.91|1785.11|1802.91|1785.11|1802.53|1784.73|6
1649987360000|2022-04-15 01:49:20|1803.4|1785.6|1803.4|1785.6|1803.4|1785.6|1803|1785.2|6
1649987370000|2022-04-15 01:49:30|1803.27|1785.47|1803.4|1785.6|1803.4|1785.6|1803.21|1785.41|5
1649987380000|2022-04-15 01:49:40|1803.23|1785.43|1803.22|1785.42|1803.23|1785.43|1803.22|1785.42|2
1649987390000|2022-04-15 01:49:50|1803.2|1785.4|1803.2|1785.4|1803.2|1785.4|1803.2|1785.4|1
1649987400000|2022-04-15 01:50:00|1803.4|1785.6|1802.07|1784.27|1803.4|1785.6|1802.07|1784.27|12
1649987410000|2022-04-15 01:50:10|1802.2|1784.4|1802.29|1784.49|1802.36|1784.56|1802.2|1784.4|11
1649987420000|2022-04-15 01:50:20|1802.36|1784.56|1803.41|1785.61|1803.41|1785.61|1802.35|1784.55|14
1649987430000|2022-04-15 01:50:30|1803.45|1785.65|1803.45|1785.65|1803.45|1785.65|1803.42|1785.62|4
1649987450000|2022-04-15 01:50:50|1803.42|1785.62|1803.44|1785.64|1803.44|1785.64|1803.42|1785.62|2
1649987460000|2022-04-15 01:51:00|1803.33|1785.53|1803.45|1785.65|1803.48|1785.68|1803.33|1785.53|7
1649987470000|2022-04-15 01:51:10|1803.4|1785.6|1803.35|1785.55|1803.5|1785.7|1803.29|1785.49|5
1649987480000|2022-04-15 01:51:20|1803.63|1785.83|1803.53|1785.73|1803.64|1785.84|1803.49|1785.69|10
1649987490000|2022-04-15 01:51:30|1803.55|1785.75|1803.42|1785.62|1803.6|1785.8|1803.42|1785.62|8
1649987500000|2022-04-15 01:51:40|1803.45|1785.65|1803.45|1785.65|1803.45|1785.65|1803.45|1785.65|1
1649987510000|2022-04-15 01:51:50|1803.43|1785.63|1803.45|1785.65|1803.45|1785.65|1803.43|1785.63|2
1649987520000|2022-04-15 01:52:00|1803.43|1785.63|1803.62|1785.82|1803.62|1785.82|1803.43|1785.63|6
1649987530000|2022-04-15 01:52:10|1803.6|1785.8|1803.62|1785.82|1803.7|1785.9|1803.6|1785.8|9
1649987540000|2022-04-15 01:52:20|1803.63|1785.83|1803.65|1785.85|1803.68|1785.88|1803.63|1785.83|4
1649987550000|2022-04-15 01:52:30|1803.67|1785.87|1803.82|1786.02|1804.02|1786.22|1803.67|1785.87|8
1649987560000|2022-04-15 01:52:40|1803.85|1786.05|1803.71|1785.91|1803.86|1786.06|1803.71|1785.91|6
1649987570000|2022-04-15 01:52:50|1803.72|1785.92|1804.4|1786.6|1804.48|1786.68|1803.72|1785.92|7
1649987580000|2022-04-15 01:53:00|1804.24|1786.44|1804.4|1786.6|1804.4|1786.6|1804.24|1786.44|2
1649987590000|2022-04-15 01:53:10|1804.51|1786.71|1804.4|1786.6|1804.51|1786.71|1804.4|1786.6|2
1649987600000|2022-04-15 01:53:20|1804.48|1786.68|1804.4|1786.6|1804.55|1786.75|1804.4|1786.6|6
1649987610000|2022-04-15 01:53:30|1804.55|1786.75|1804.55|1786.75|1804.55|1786.75|1804.4|1786.6|7
1649987620000|2022-04-15 01:53:40|1804.65|1786.85|1804.5|1786.7|1804.65|1786.85|1804.5|1786.7|2
1649987630000|2022-04-15 01:53:50|1804.4|1786.6|1804.55|1786.75|1804.55|1786.75|1804.4|1786.6|2
1649987640000|2022-04-15 01:54:00|1804.56|1786.76|1804.4|1786.6|1804.56|1786.76|1804.4|1786.6|6
1649987650000|2022-04-15 01:54:10|1804.48|1786.68|1804.4|1786.6|1804.48|1786.68|1804.4|1786.6|10
1649987660000|2022-04-15 01:54:20|1804.44|1786.64|1804.4|1786.6|1804.44|1786.64|1804.4|1786.6|2
1649987670000|2022-04-15 01:54:30|1804.48|1786.68|1805.4|1787.6|1805.47|1787.67|1804.48|1786.68|6
1649987680000|2022-04-15 01:54:40|1805.19|1787.39|1805.4|1787.6|1805.4|1787.6|1805.19|1787.39|7
1649987690000|2022-04-15 01:54:50|1805.55|1787.75|1805.4|1787.6|1805.55|1787.75|1805.4|1787.6|8
1649987700000|2022-04-15 01:55:00|1805.53|1787.73|1805.4|1787.6|1805.53|1787.73|1805.4|1787.6|4
1649987710000|2022-04-15 01:55:10|1805.43|1787.63|1805.43|1787.63|1805.43|1787.63|1805.4|1787.6|3
1649987720000|2022-04-15 01:55:20|1805.4|1787.6|1805.45|1787.65|1805.45|1787.65|1805.4|1787.6|2
1649987730000|2022-04-15 01:55:30|1805.43|1787.63|1805.4|1787.6|1805.55|1787.75|1805.37|1787.57|8
1649987740000|2022-04-15 01:55:40|1805.75|1787.95|1805.46|1787.66|1805.75|1787.95|1805.4|1787.6|7
1649987750000|2022-04-15 01:55:50|1805.37|1787.57|1804.96|1787.16|1805.44|1787.64|1804.81|1787.01|5
1649987760000|2022-04-15 01:56:00|1804.75|1786.95|1804.8|1787|1804.8|1787|1804.68|1786.88|3
1649987770000|2022-04-15 01:56:10|1804.74|1786.94|1805.4|1787.6|1805.4|1787.6|1804.66|1786.86|7
1649987780000|2022-04-15 01:56:20|1805.36|1787.56|1805.4|1787.6|1805.41|1787.61|1805.36|1787.56|5
1649987790000|2022-04-15 01:56:30|1805.36|1787.56|1805.4|1787.6|1805.4|1787.6|1805.36|1787.56|3
1649987800000|2022-04-15 01:56:40|1805.35|1787.55|1805.4|1787.6|1805.4|1787.6|1805.35|1787.55|3
1649987820000|2022-04-15 01:57:00|1805.39|1787.59|1805.4|1787.6|1805.4|1787.6|1805.39|1787.59|2
1649987850000|2022-04-15 01:57:30|1805.3|1787.5|1804.65|1786.85|1805.41|1787.61|1804.65|1786.85|8
1649987860000|2022-04-15 01:57:40|1804.53|1786.73|1804.6|1786.8|1804.9|1787.1|1804.53|1786.73|7
1649987870000|2022-04-15 01:57:50|1804.73|1786.93|1804.65|1786.85|1804.77|1786.97|1804.6|1786.8|8
1649987880000|2022-04-15 01:58:00|1804.6|1786.8|1804.64|1786.84|1804.69|1786.89|1804.6|1786.8|4
1649987890000|2022-04-15 01:58:10|1804.59|1786.79|1804.6|1786.8|1804.6|1786.8|1804.59|1786.79|2
1649987900000|2022-04-15 01:58:20|1804.58|1786.78|1804.58|1786.78|1804.58|1786.78|1804.58|1786.78|1
1649987910000|2022-04-15 01:58:30|1804.54|1786.74|1803.55|1785.75|1804.54|1786.74|1803.42|1785.62|12
1649987920000|2022-04-15 01:58:40|1803.64|1785.84|1803.83|1786.03|1803.95|1786.15|1803.64|1785.84|7
1649987930000|2022-04-15 01:58:50|1803.87|1786.07|1803.62|1785.82|1803.87|1786.07|1803.62|1785.82|12
1649987940000|2022-04-15 01:59:00|1803.66|1785.86|1804.32|1786.52|1804.32|1786.52|1803.62|1785.82|11
1649987950000|2022-04-15 01:59:10|1804.52|1786.72|1804.58|1786.78|1804.64|1786.84|1804.52|1786.72|7
1649987960000|2022-04-15 01:59:20|1804.61|1786.81|1804.67|1786.87|1804.95|1787.15|1804.61|1786.81|11
1649987970000|2022-04-15 01:59:30|1804.68|1786.88|1804.68|1786.88|1804.76|1786.96|1804.67|1786.87|8
1649987980000|2022-04-15 01:59:40|1804.8|1787|1804.69|1786.89|1804.8|1787|1804.68|1786.88|3
1649987990000|2022-04-15 01:59:50|1804.67|1786.87|1804.67|1786.87|1804.68|1786.88|1804.66|1786.86|4
1649988000000|2022-04-15 02:00:00|1804.75|1786.95|1805.48|1787.68|1805.62|1787.82|1804.66|1786.86|16
1649988010000|2022-04-15 02:00:10|1805.55|1787.75|1805.4|1787.6|1805.58|1787.78|1805.4|1787.6|7
1649988020000|2022-04-15 02:00:20|1805.42|1787.62|1804.47|1786.67|1805.42|1787.62|1804.41|1786.61|20
1649988030000|2022-04-15 02:00:30|1804.55|1786.75|1804.4|1786.6|1804.55|1786.75|1804.38|1786.58|6
1649988050000|2022-04-15 02:00:50|1804.32|1786.52|1804.4|1786.6|1804.4|1786.6|1804.25|1786.45|4
1649988060000|2022-04-15 02:01:00|1804.21|1786.41|1803.55|1785.75|1804.21|1786.41|1803.55|1785.75|9
1649988070000|2022-04-15 02:01:10|1803.58|1785.78|1803.55|1785.75|1803.58|1785.78|1803.55|1785.75|2
1649988080000|2022-04-15 02:01:20|1803.65|1785.85|1804.44|1786.64|1804.44|1786.64|1803.48|1785.68|24
1649988090000|2022-04-15 02:01:30|1804.32|1786.52|1803.77|1785.97|1804.42|1786.62|1803.75|1785.95|20
1649988100000|2022-04-15 02:01:40|1803.74|1785.94|1803.56|1785.76|1803.74|1785.94|1803.54|1785.74|13
1649988110000|2022-04-15 02:01:50|1803.53|1785.73|1802.73|1784.93|1803.56|1785.76|1802.73|1784.93|10
1649988120000|2022-04-15 02:02:00|1802.55|1784.75|1802.55|1784.75|1802.59|1784.79|1802.55|1784.75|3
1649988140000|2022-04-15 02:02:20|1802.6|1784.8|1802.6|1784.8|1802.6|1784.8|1802.6|1784.8|1
1649988150000|2022-04-15 02:02:30|1802.55|1784.75|1802.55|1784.75|1802.55|1784.75|1802.55|1784.75|1
1649988180000|2022-04-15 02:03:00|1802.58|1784.78|1802.55|1784.75|1802.58|1784.78|1802.55|1784.75|2
1649988200000|2022-04-15 02:03:20|1802.62|1784.82|1802.64|1784.84|1802.67|1784.87|1802.62|1784.82|3
1649988210000|2022-04-15 02:03:30|1802.69|1784.89|1802.58|1784.78|1802.78|1784.98|1802.58|1784.78|6
1649988220000|2022-04-15 02:03:40|1802.6|1784.8|1802.65|1784.85|1802.7|1784.9|1802.6|1784.8|4
1649988230000|2022-04-15 02:03:50|1802.7|1784.9|1802.07|1784.27|1802.73|1784.93|1801.95|1784.15|15
1649988240000|2022-04-15 02:04:00|1802.11|1784.31|1802.54|1784.74|1802.59|1784.79|1802.06|1784.26|23
1649988250000|2022-04-15 02:04:10|1802.48|1784.68|1802.53|1784.73|1802.54|1784.74|1802.48|1784.68|6
1649988260000|2022-04-15 02:04:20|1802.52|1784.72|1802.52|1784.72|1802.57|1784.77|1802.46|1784.66|12
1649988270000|2022-04-15 02:04:30|1802.51|1784.71|1802.88|1785.08|1802.88|1785.08|1802.49|1784.69|14
1649988280000|2022-04-15 02:04:40|1802.85|1785.05|1803.06|1785.26|1803.07|1785.27|1802.85|1785.05|8
1649988290000|2022-04-15 02:04:50|1803.02|1785.22|1802.5|1784.7|1803.04|1785.24|1802.5|1784.7|8
1649988300000|2022-04-15 02:05:00|1802.55|1784.75|1802.63|1784.83|1802.93|1785.13|1802.5|1784.7|26
1649988310000|2022-04-15 02:05:10|1802.64|1784.84|1803.17|1785.37|1803.4|1785.6|1802.62|1784.82|21
1649988320000|2022-04-15 02:05:20|1803.15|1785.35|1802.61|1784.81|1803.26|1785.46|1802.61|1784.81|16
1649988330000|2022-04-15 02:05:30|1802.62|1784.82|1802.57|1784.77|1802.66|1784.86|1802.57|1784.77|16
1649988340000|2022-04-15 02:05:40|1802.58|1784.78|1802.98|1785.18|1802.99|1785.19|1802.57|1784.77|18
1649988350000|2022-04-15 02:05:50|1802.94|1785.14|1802.62|1784.82|1802.94|1785.14|1802.54|1784.74|17
1649988360000|2022-04-15 02:06:00|1802.63|1784.83|1802.5|1784.7|1802.65|1784.85|1802.45|1784.65|15
1649988370000|2022-04-15 02:06:10|1802.52|1784.72|1802.6|1784.8|1802.6|1784.8|1802.52|1784.72|4
1649988380000|2022-04-15 02:06:20|1802.55|1784.75|1802.55|1784.75|1802.6|1784.8|1802.55|1784.75|5
1649988390000|2022-04-15 02:06:30|1802.54|1784.74|1802.52|1784.72|1802.57|1784.77|1802.4|1784.6|12
1649988400000|2022-04-15 02:06:40|1802.54|1784.74|1802.55|1784.75|1802.61|1784.81|1802.46|1784.66|12
1649988410000|2022-04-15 02:06:50|1802.46|1784.66|1802.55|1784.75|1802.55|1784.75|1802.46|1784.66|5
1649988420000|2022-04-15 02:07:00|1802.44|1784.64|1802.44|1784.64|1802.45|1784.65|1802.41|1784.61|5
1649988430000|2022-04-15 02:07:10|1802.45|1784.65|1802.47|1784.67|1802.51|1784.71|1802.44|1784.64|12
1649988440000|2022-04-15 02:07:20|1802.44|1784.64|1802.86|1785.06|1802.87|1785.07|1802.44|1784.64|19
1649988450000|2022-04-15 02:07:30|1802.84|1785.04|1802.64|1784.84|1802.84|1785.04|1802.61|1784.81|22
1649988460000|2022-04-15 02:07:40|1802.63|1784.83|1802.68|1784.88|1802.68|1784.88|1802.63|1784.83|4
1649988470000|2022-04-15 02:07:50|1802.67|1784.87|1802.67|1784.87|1802.73|1784.93|1802.66|1784.86|11
1649988480000|2022-04-15 02:08:00|1802.68|1784.88|1802.72|1784.92|1802.75|1784.95|1802.66|1784.86|16
1649988490000|2022-04-15 02:08:10|1803.11|1785.31|1803.11|1785.31|1803.13|1785.33|1803.09|1785.29|5
1649988500000|2022-04-15 02:08:20|1803.09|1785.29|1802.9|1785.1|1803.09|1785.29|1802.68|1784.88|6
1649988510000|2022-04-15 02:08:30|1802.81|1785.01|1802.78|1784.98|1802.81|1785.01|1802.75|1784.95|5
1649988520000|2022-04-15 02:08:40|1802.63|1784.83|1802.65|1784.85|1802.7|1784.9|1802.63|1784.83|3
1649988530000|2022-04-15 02:08:50|1802.76|1784.96|1802.9|1785.1|1802.94|1785.14|1802.69|1784.89|20
1649988540000|2022-04-15 02:09:00|1802.93|1785.13|1802.87|1785.07|1802.93|1785.13|1802.79|1784.99|14
1649988550000|2022-04-15 02:09:10|1802.83|1785.03|1803.03|1785.23|1803.03|1785.23|1802.71|1784.91|9
1649988560000|2022-04-15 02:09:20|1803.11|1785.31|1802.71|1784.91|1803.15|1785.35|1802.71|1784.91|5
1649988580000|2022-04-15 02:09:40|1802.7|1784.9|1802.88|1785.08|1802.88|1785.08|1802.69|1784.89|4
1649988590000|2022-04-15 02:09:50|1802.66|1784.86|1802.92|1785.12|1802.92|1785.12|1802.66|1784.86|11
1649988600000|2022-04-15 02:10:00|1802.97|1785.17|1802.98|1785.18|1803.08|1785.28|1802.84|1785.04|27
1649988610000|2022-04-15 02:10:10|1802.9|1785.1|1802.97|1785.17|1803.06|1785.26|1802.67|1784.87|22
1649988620000|2022-04-15 02:10:20|1802.95|1785.15|1802.88|1785.08|1802.99|1785.19|1802.88|1785.08|7
1649988630000|2022-04-15 02:10:30|1802.95|1785.15|1802.81|1785.01|1802.95|1785.15|1802.81|1785.01|9
1649988640000|2022-04-15 02:10:40|1802.8|1785|1802.86|1785.06|1803.04|1785.24|1802.65|1784.85|7
1649988650000|2022-04-15 02:10:50|1802.69|1784.89|1802.67|1784.87|1803.04|1785.24|1802.66|1784.86|14
1649988660000|2022-04-15 02:11:00|1802.65|1784.85|1802.72|1784.92|1803.06|1785.26|1802.65|1784.85|16
1649988670000|2022-04-15 02:11:10|1802.79|1784.99|1802.79|1784.99|1802.79|1784.99|1802.72|1784.92|3
1649988680000|2022-04-15 02:11:20|1802.78|1784.98|1802.85|1785.05|1802.85|1785.05|1802.72|1784.92|13
1649988690000|2022-04-15 02:11:30|1802.83|1785.03|1803.02|1785.22|1803.02|1785.22|1802.72|1784.92|6
1649988700000|2022-04-15 02:11:40|1802.77|1784.97|1802.72|1784.92|1803.12|1785.32|1802.72|1784.92|9
1649988710000|2022-04-15 02:11:50|1802.84|1785.04|1802.72|1784.92|1802.84|1785.04|1802.72|1784.92|6
1649988720000|2022-04-15 02:12:00|1802.74|1784.94|1802.79|1784.99|1802.79|1784.99|1802.71|1784.91|9
1649988730000|2022-04-15 02:12:10|1802.8|1785|1802.83|1785.03|1803.15|1785.35|1802.75|1784.95|9
1649988760000|2022-04-15 02:12:40|1802.84|1785.04|1802.84|1785.04|1802.87|1785.07|1802.82|1785.02|5
1649988780000|2022-04-15 02:13:00|1802.86|1785.06|1802.84|1785.04|1802.86|1785.06|1802.84|1785.04|2
1649988830000|2022-04-15 02:13:50|1802.86|1785.06|1802.84|1785.04|1802.86|1785.06|1802.84|1785.04|2
1649988850000|2022-04-15 02:14:10|1802.8|1785|1802.81|1785.01|1802.86|1785.06|1802.8|1785|4
1649988860000|2022-04-15 02:14:20|1802.78|1784.98|1802.81|1785.01|1802.81|1785.01|1802.76|1784.96|4
1649988870000|2022-04-15 02:14:30|1802.8|1785|1802.8|1785|1802.81|1785.01|1802.79|1784.99|4
1649988880000|2022-04-15 02:14:40|1802.86|1785.06|1803.11|1785.31|1803.11|1785.31|1802.81|1785.01|3
1649988890000|2022-04-15 02:14:50|1803.21|1785.41|1802.67|1784.87|1803.21|1785.41|1802.67|1784.87|6
1649988900000|2022-04-15 02:15:00|1802.79|1784.99|1803.25|1785.45|1803.4|1785.6|1802.64|1784.84|12
1649988910000|2022-04-15 02:15:10|1803.44|1785.64|1803.85|1786.05|1803.9|1786.1|1803.44|1785.64|4
1649988920000|2022-04-15 02:15:20|1803.87|1786.07|1803.87|1786.07|1804.07|1786.27|1803.82|1786.02|5
1649988930000|2022-04-15 02:15:30|1803.92|1786.12|1803.85|1786.05|1803.92|1786.12|1803.82|1786.02|3
1649988940000|2022-04-15 02:15:40|1804.01|1786.21|1803.88|1786.08|1804.01|1786.21|1803.8|1786|10
1649988950000|2022-04-15 02:15:50|1803.92|1786.12|1804.63|1786.83|1804.63|1786.83|1803.92|1786.12|10
1649988960000|2022-04-15 02:16:00|1804.65|1786.85|1804.46|1786.66|1804.9|1787.1|1804.46|1786.66|11
1649988970000|2022-04-15 02:16:10|1804.56|1786.76|1804.5|1786.7|1804.6|1786.8|1804.5|1786.7|8
1649988980000|2022-04-15 02:16:20|1804.45|1786.65|1802.68|1784.88|1804.5|1786.7|1802.68|1784.88|11
1649988990000|2022-04-15 02:16:30|1802.58|1784.78|1802.53|1784.73|1802.77|1784.97|1802.53|1784.73|6
1649989000000|2022-04-15 02:16:40|1802.48|1784.68|1802.52|1784.72|1802.58|1784.78|1802.48|1784.68|7
1649989010000|2022-04-15 02:16:50|1802.53|1784.73|1802.58|1784.78|1802.58|1784.78|1802.53|1784.73|2
1649989020000|2022-04-15 02:17:00|1802.56|1784.76|1802.16|1784.36|1802.56|1784.76|1802.16|1784.36|11
1649989030000|2022-04-15 02:17:10|1802.11|1784.31|1801.59|1783.79|1802.2|1784.4|1801.39|1783.59|15
1649989040000|2022-04-15 02:17:20|1801.64|1783.84|1802.39|1784.59|1802.48|1784.68|1801.64|1783.84|19
1649989050000|2022-04-15 02:17:30|1802.38|1784.58|1803.36|1785.56|1803.38|1785.58|1802.38|1784.58|19
1649989060000|2022-04-15 02:17:40|1803.42|1785.62|1803.43|1785.63|1803.45|1785.65|1803.42|1785.62|4
1649989070000|2022-04-15 02:17:50|1803.45|1785.65|1803.45|1785.65|1803.45|1785.65|1803.45|1785.65|1
1649989080000|2022-04-15 02:18:00|1803.43|1785.63|1803.77|1785.97|1803.77|1785.97|1803.43|1785.63|13
1649989090000|2022-04-15 02:18:10|1803.73|1785.93|1803.89|1786.09|1803.9|1786.1|1803.56|1785.76|18
1649989100000|2022-04-15 02:18:20|1803.86|1786.06|1803.79|1785.99|1803.98|1786.18|1803.53|1785.73|10
1649989110000|2022-04-15 02:18:30|1803.74|1785.94|1803.8|1786|1803.8|1786|1803.58|1785.78|9
1649989120000|2022-04-15 02:18:40|1803.81|1786.01|1804.09|1786.29|1804.09|1786.29|1803.7|1785.9|18
1649989130000|2022-04-15 02:18:50|1804.16|1786.36|1804.11|1786.31|1804.21|1786.41|1804|1786.2|11
1649989140000|2022-04-15 02:19:00|1804.1|1786.3|1804.05|1786.25|1804.13|1786.33|1803.99|1786.19|19
1649989150000|2022-04-15 02:19:10|1804.02|1786.22|1804.08|1786.28|1804.14|1786.34|1804.02|1786.22|12
1649989160000|2022-04-15 02:19:20|1804.07|1786.27|1804.12|1786.32|1804.12|1786.32|1804.06|1786.26|15
1649989170000|2022-04-15 02:19:30|1804.13|1786.33|1804.38|1786.58|1804.5|1786.7|1804.12|1786.32|16
1649989180000|2022-04-15 02:19:40|1804.43|1786.63|1804.67|1786.87|1804.67|1786.87|1804.4|1786.6|6
1649989190000|2022-04-15 02:19:50|1804.77|1786.97|1805|1787.2|1805|1787.2|1804.76|1786.96|12
1649989200000|2022-04-15 02:20:00|1805.41|1787.61|1805.81|1788.01|1805.81|1788.01|1805.41|1787.61|4
1649989210000|2022-04-15 02:20:10|1805.71|1787.91|1805.71|1787.91|1805.71|1787.91|1805.71|1787.91|1
1649989220000|2022-04-15 02:20:20|1805.63|1787.83|1805.9|1788.1|1805.9|1788.1|1805.63|1787.83|8
1649989230000|2022-04-15 02:20:30|1806.4|1788.6|1806.4|1788.6|1806.4|1788.6|1806.24|1788.44|3
1649989250000|2022-04-15 02:20:50|1806.32|1788.52|1806.75|1788.95|1806.75|1788.95|1806.32|1788.52|4
1649989260000|2022-04-15 02:21:00|1807.17|1789.37|1807.15|1789.35|1807.17|1789.37|1807.15|1789.35|4
1649989270000|2022-04-15 02:21:10|1807.22|1789.42|1807.4|1789.6|1807.4|1789.6|1807.2|1789.4|3
1649989280000|2022-04-15 02:21:20|1807.31|1789.51|1808.45|1790.65|1808.45|1790.65|1807.25|1789.45|11
1649989290000|2022-04-15 02:21:30|1808.5|1790.7|1808.7|1790.9|1809.25|1791.45|1808.5|1790.7|10
1649989300000|2022-04-15 02:21:40|1808.75|1790.95|1808.4|1790.6|1809.03|1791.23|1808.4|1790.6|6
1649989310000|2022-04-15 02:21:50|1808.42|1790.62|1808.47|1790.67|1808.47|1790.67|1808.42|1790.62|4
1649989320000|2022-04-15 02:22:00|1808.51|1790.71|1809.95|1792.15|1810.16|1792.36|1808.47|1790.67|24
1649989330000|2022-04-15 02:22:10|1809.88|1792.08|1809.38|1791.58|1810.38|1792.58|1809.35|1791.55|12
1649989340000|2022-04-15 02:22:20|1809.4|1791.6|1810.4|1792.6|1810.4|1792.6|1809.4|1791.6|14
1649989350000|2022-04-15 02:22:30|1810.35|1792.55|1809.65|1791.85|1810.35|1792.55|1809.55|1791.75|13
1649989360000|2022-04-15 02:22:40|1809.55|1791.75|1809.5|1791.7|1809.55|1791.75|1809.45|1791.65|3
1649989370000|2022-04-15 02:22:50|1809.47|1791.67|1809.49|1791.69|1809.65|1791.85|1809.47|1791.67|15
1649989390000|2022-04-15 02:23:10|1809.54|1791.74|1808.75|1790.95|1809.54|1791.74|1808.73|1790.93|17
1649989400000|2022-04-15 02:23:20|1808.85|1791.05|1808.75|1790.95|1808.85|1791.05|1808.75|1790.95|3
1649989410000|2022-04-15 02:23:30|1809.25|1791.45|1809.31|1791.51|1809.31|1791.51|1809.09|1791.29|10
1649989420000|2022-04-15 02:23:40|1809.3|1791.5|1808.78|1790.98|1809.3|1791.5|1808.6|1790.8|15
1649989430000|2022-04-15 02:23:50|1808.79|1790.99|1808.72|1790.92|1808.84|1791.04|1808.72|1790.92|11
1649989440000|2022-04-15 02:24:00|1808.71|1790.91|1808.68|1790.88|1808.93|1791.13|1808.65|1790.85|14
1649989450000|2022-04-15 02:24:10|1808.96|1791.16|1809.33|1791.53|1809.33|1791.53|1808.65|1790.85|17
1649989460000|2022-04-15 02:24:20|1809.34|1791.54|1809.35|1791.55|1809.36|1791.56|1809.32|1791.52|5
1649989470000|2022-04-15 02:24:30|1809.34|1791.54|1809.16|1791.36|1809.53|1791.73|1808.64|1790.84|17
1649989480000|2022-04-15 02:24:40|1809.15|1791.35|1809.54|1791.74|1809.54|1791.74|1809.15|1791.35|13
1649989490000|2022-04-15 02:24:50|1809.48|1791.68|1809.5|1791.7|1809.7|1791.9|1809.48|1791.68|7
1649989500000|2022-04-15 02:25:00|1809.55|1791.75|1810.4|1792.6|1810.4|1792.6|1809.49|1791.69|12
1649989510000|2022-04-15 02:25:10|1810.35|1792.55|1810.4|1792.6|1810.4|1792.6|1810.32|1792.52|4
1649989520000|2022-04-15 02:25:20|1810.38|1792.58|1810.4|1792.6|1810.4|1792.6|1810.38|1792.58|2
1649989530000|2022-04-15 02:25:30|1810.26|1792.46|1809.6|1791.8|1810.26|1792.46|1809.4|1791.6|5
1649989540000|2022-04-15 02:25:40|1809.59|1791.79|1809.56|1791.76|1809.59|1791.79|1809.53|1791.73|10
1649989550000|2022-04-15 02:25:50|1809.58|1791.78|1809.43|1791.63|1809.58|1791.78|1809.36|1791.56|5
1649989560000|2022-04-15 02:26:00|1809.23|1791.43|1808.75|1790.95|1809.31|1791.51|1808.75|1790.95|4
1649989570000|2022-04-15 02:26:10|1808.73|1790.93|1809.01|1791.21|1809.2|1791.4|1808.73|1790.93|12
1649989580000|2022-04-15 02:26:20|1809|1791.2|1809.42|1791.62|1809.42|1791.62|1808.98|1791.18|10
1649989590000|2022-04-15 02:26:30|1809.48|1791.68|1809.44|1791.64|1809.56|1791.76|1809.39|1791.59|11
1649989600000|2022-04-15 02:26:40|1809.6|1791.8|1809.58|1791.78|1809.6|1791.8|1809.5|1791.7|7
1649989610000|2022-04-15 02:26:50|1809.59|1791.79|1809.58|1791.78|1809.65|1791.85|1809.58|1791.78|9
1649989620000|2022-04-15 02:27:00|1809.64|1791.84|1809.6|1791.8|1809.75|1791.95|1809.54|1791.74|9
1649989630000|2022-04-15 02:27:10|1809.65|1791.85|1809.65|1791.85|1809.65|1791.85|1809.6|1791.8|4
1649989640000|2022-04-15 02:27:20|1809.66|1791.86|1810.33|1792.53|1810.33|1792.53|1809.66|1791.86|8
1649989650000|2022-04-15 02:27:30|1810.34|1792.54|1810.34|1792.54|1810.34|1792.54|1810.34|1792.54|1
1649989680000|2022-04-15 02:28:00|1810.42|1792.62|1810.5|1792.7|1810.5|1792.7|1810.42|1792.62|2
1649989700000|2022-04-15 02:28:20|1810.43|1792.63|1810.5|1792.7|1810.5|1792.7|1810.28|1792.48|6
1649989710000|2022-04-15 02:28:30|1810.4|1792.6|1810.4|1792.6|1810.42|1792.62|1810.05|1792.25|5
1649989720000|2022-04-15 02:28:40|1810.3|1792.5|1810.4|1792.6|1810.4|1792.6|1810.25|1792.45|3
1649989740000|2022-04-15 02:29:00|1810.37|1792.57|1810.38|1792.58|1810.38|1792.58|1810.37|1792.57|2
1649989750000|2022-04-15 02:29:10|1810.4|1792.6|1809.88|1792.08|1810.4|1792.6|1809.87|1792.07|3
1649989760000|2022-04-15 02:29:20|1810.31|1792.51|1810.33|1792.53|1810.33|1792.53|1809.88|1792.08|4
1649989770000|2022-04-15 02:29:30|1810.34|1792.54|1810.4|1792.6|1810.4|1792.6|1810.32|1792.52|4
1649989780000|2022-04-15 02:29:40|1810.36|1792.56|1810.4|1792.6|1810.4|1792.6|1810.32|1792.52|3
1649989790000|2022-04-15 02:29:50|1810.32|1792.52|1809.65|1791.85|1810.38|1792.58|1809.65|1791.85|7
1649989800000|2022-04-15 02:30:00|1809.58|1791.78|1809.59|1791.79|1809.59|1791.79|1809.58|1791.78|2
1649989810000|2022-04-15 02:30:10|1809.54|1791.74|1809.63|1791.83|1809.67|1791.87|1809.49|1791.69|5
1649989820000|2022-04-15 02:30:20|1809.65|1791.85|1810.4|1792.6|1810.4|1792.6|1809.65|1791.85|8
1649989830000|2022-04-15 02:30:30|1810.55|1792.75|1810.68|1792.88|1810.7|1792.9|1810.55|1792.75|6
1649989840000|2022-04-15 02:30:40|1810.65|1792.85|1810.7|1792.9|1810.8|1793|1810.65|1792.85|6
1649989850000|2022-04-15 02:30:50|1810.8|1793|1811.5|1793.7|1811.5|1793.7|1810.8|1793|6
1649989860000|2022-04-15 02:31:00|1811.48|1793.68|1811.42|1793.62|1811.5|1793.7|1811.42|1793.62|4
1649989870000|2022-04-15 02:31:10|1810.8|1793|1810.42|1792.62|1810.95|1793.15|1810.35|1792.55|11
1649989880000|2022-04-15 02:31:20|1810.28|1792.48|1809.9|1792.1|1810.42|1792.62|1809.86|1792.06|15
1649989890000|2022-04-15 02:31:30|1809.86|1792.06|1809.2|1791.4|1809.86|1792.06|1809.2|1791.4|10
1649989900000|2022-04-15 02:31:40|1809.1|1791.3|1808.71|1790.91|1809.17|1791.37|1808.65|1790.85|9
1649989910000|2022-04-15 02:31:50|1808.65|1790.85|1809.65|1791.85|1809.65|1791.85|1808.65|1790.85|11
1649989920000|2022-04-15 02:32:00|1809.64|1791.84|1809.58|1791.78|1809.7|1791.9|1809.58|1791.78|4
1649989930000|2022-04-15 02:32:10|1809.54|1791.74|1809.2|1791.4|1809.61|1791.81|1809.16|1791.36|9
1649989940000|2022-04-15 02:32:20|1809.16|1791.36|1808.61|1790.81|1809.16|1791.36|1808.61|1790.81|8
1649989960000|2022-04-15 02:32:40|1808.66|1790.86|1808.72|1790.92|1808.72|1790.92|1808.6|1790.8|4
1649989970000|2022-04-15 02:32:50|1808.77|1790.97|1809.33|1791.53|1809.33|1791.53|1808.6|1790.8|11
1649989980000|2022-04-15 02:33:00|1809.49|1791.69|1809.78|1791.98|1809.78|1791.98|1809.27|1791.47|18
1649989990000|2022-04-15 02:33:10|1809.76|1791.96|1809.7|1791.9|1809.76|1791.96|1809.65|1791.85|16
1649990000000|2022-04-15 02:33:20|1809.68|1791.88|1809.4|1791.6|1809.75|1791.95|1809.34|1791.54|10
1649990010000|2022-04-15 02:33:30|1809.19|1791.39|1808.65|1790.85|1809.19|1791.39|1808.65|1790.85|5
1649990020000|2022-04-15 02:33:40|1808.68|1790.88|1808.66|1790.86|1808.68|1790.88|1808.66|1790.86|2
1649990040000|2022-04-15 02:34:00|1808.71|1790.91|1808.68|1790.88|1808.76|1790.96|1808.68|1790.88|6
1649990050000|2022-04-15 02:34:10|1808.63|1790.83|1808.41|1790.61|1808.63|1790.83|1808.4|1790.6|5
1649990060000|2022-04-15 02:34:20|1808.4|1790.6|1808.81|1791.01|1808.81|1791.01|1808.38|1790.58|11
1649990070000|2022-04-15 02:34:30|1808.86|1791.06|1809.5|1791.7|1809.5|1791.7|1808.86|1791.06|4
1649990080000|2022-04-15 02:34:40|1809.52|1791.72|1809.3|1791.5|1809.55|1791.75|1809.3|1791.5|3
1649990090000|2022-04-15 02:34:50|1809.55|1791.75|1809.44|1791.64|1809.55|1791.75|1809.42|1791.62|3
1649990100000|2022-04-15 02:35:00|1809.5|1791.7|1809.1|1791.3|1809.5|1791.7|1809.06|1791.26|6
1649990110000|2022-04-15 02:35:10|1808.97|1791.17|1808.7|1790.9|1809.01|1791.21|1808.65|1790.85|6
1649990160000|2022-04-15 02:36:00|1808.72|1790.92|1808.7|1790.9|1808.72|1790.92|1808.7|1790.9|2
1649990170000|2022-04-15 02:36:10|1808.72|1790.92|1808.7|1790.9|1808.73|1790.93|1808.7|1790.9|3
1649990180000|2022-04-15 02:36:20|1808.5|1790.7|1808.7|1790.9|1808.82|1791.02|1808.5|1790.7|4
1649990190000|2022-04-15 02:36:30|1808.68|1790.88|1808.7|1790.9|1808.7|1790.9|1808.68|1790.88|2
1649990200000|2022-04-15 02:36:40|1808.65|1790.85|1808.7|1790.9|1808.7|1790.9|1808.65|1790.85|3
1649990210000|2022-04-15 02:36:50|1808.64|1790.84|1808.64|1790.84|1808.64|1790.84|1808.64|1790.84|1
1649990220000|2022-04-15 02:37:00|1808.7|1790.9|1808.7|1790.9|1808.7|1790.9|1808.7|1790.9|1
1649990230000|2022-04-15 02:37:10|1808.5|1790.7|1808.7|1790.9|1808.7|1790.9|1808.5|1790.7|3
1649990240000|2022-04-15 02:37:20|1808.71|1790.91|1808.7|1790.9|1808.98|1791.18|1808.68|1790.88|4
1649990260000|2022-04-15 02:37:40|1808.72|1790.92|1808.75|1790.95|1808.77|1790.97|1808.7|1790.9|5
1649990270000|2022-04-15 02:37:50|1808.55|1790.75|1808.55|1790.75|1808.56|1790.76|1808.55|1790.75|3
1649990280000|2022-04-15 02:38:00|1808.56|1790.76|1808.55|1790.75|1808.56|1790.76|1808.55|1790.75|2
1649990290000|2022-04-15 02:38:10|1808.5|1790.7|1808.5|1790.7|1808.5|1790.7|1808.5|1790.7|1
1649990300000|2022-04-15 02:38:20|1808.54|1790.74|1808.5|1790.7|1808.54|1790.74|1808.5|1790.7|2
1649990310000|2022-04-15 02:38:30|1808.55|1790.75|1808.71|1790.91|1808.88|1791.08|1808.5|1790.7|9
1649990320000|2022-04-15 02:38:40|1808.76|1790.96|1808.71|1790.91|1808.78|1790.98|1808.71|1790.91|6
1649990330000|2022-04-15 02:38:50|1808.76|1790.96|1809.15|1791.35|1809.15|1791.35|1808.76|1790.96|2
1649990340000|2022-04-15 02:39:00|1809.1|1791.3|1809.2|1791.4|1809.2|1791.4|1809.1|1791.3|5
1649990350000|2022-04-15 02:39:10|1809.15|1791.35|1808.8|1791|1809.15|1791.35|1808.8|1791|4
1649990360000|2022-04-15 02:39:20|1808.92|1791.12|1808.87|1791.07|1809|1791.2|1808.64|1790.84|15
1649990370000|2022-04-15 02:39:30|1808.88|1791.08|1809.34|1791.54|1809.34|1791.54|1808.77|1790.97|11
1649990380000|2022-04-15 02:39:40|1809.39|1791.59|1809.42|1791.62|1809.45|1791.65|1809.22|1791.42|7
1649990390000|2022-04-15 02:39:50|1809.43|1791.63|1809.45|1791.65|1809.45|1791.65|1809.42|1791.62|4
1649990400000|2022-04-15 02:40:00|1809.41|1791.61|1809.45|1791.65|1809.45|1791.65|1809.4|1791.6|3
1649990430000|2022-04-15 02:40:30|1809.5|1791.7|1809.5|1791.7|1809.5|1791.7|1809.5|1791.7|1
1649990440000|2022-04-15 02:40:40|1809.39|1791.59|1809.5|1791.7|1809.5|1791.7|1809.35|1791.55|3
1649990460000|2022-04-15 02:41:00|1809.45|1791.65|1809.6|1791.8|1809.6|1791.8|1809.45|1791.65|3
1649990470000|2022-04-15 02:41:10|1809.36|1791.56|1809.45|1791.65|1809.45|1791.65|1809.36|1791.56|2
1649990480000|2022-04-15 02:41:20|1809.23|1791.43|1809.45|1791.65|1809.45|1791.65|1809.23|1791.43|4
1649990490000|2022-04-15 02:41:30|1809.39|1791.59|1809.5|1791.7|1809.5|1791.7|1809.39|1791.59|2
1649990500000|2022-04-15 02:41:40|1809.43|1791.63|1809.5|1791.7|1809.5|1791.7|1809.43|1791.63|2
1649990510000|2022-04-15 02:41:50|1809.55|1791.75|1809.55|1791.75|1809.55|1791.75|1809.55|1791.75|1
1649990520000|2022-04-15 02:42:00|1809.6|1791.8|1810.4|1792.6|1810.4|1792.6|1809.49|1791.69|9
1649990530000|2022-04-15 02:42:10|1810.49|1792.69|1810.06|1792.26|1810.49|1792.69|1809.98|1792.18|5
1649990540000|2022-04-15 02:42:20|1809.97|1792.17|1810.4|1792.6|1810.4|1792.6|1809.97|1792.17|9
1649990550000|2022-04-15 02:42:30|1810.24|1792.44|1810.24|1792.44|1810.24|1792.44|1810.24|1792.44|1
1649990560000|2022-04-15 02:42:40|1810.4|1792.6|1810.85|1793.05|1810.85|1793.05|1810.28|1792.48|8
1649990570000|2022-04-15 02:42:50|1811.15|1793.35|1811.2|1793.4|1811.2|1793.4|1811.15|1793.35|2
1649990580000|2022-04-15 02:43:00|1811.22|1793.42|1811.22|1793.42|1811.23|1793.43|1811.22|1793.42|3
1649990590000|2022-04-15 02:43:10|1811.23|1793.43|1811.13|1793.33|1811.23|1793.43|1811.07|1793.27|6
1649990600000|2022-04-15 02:43:20|1811.12|1793.32|1811.05|1793.25|1811.14|1793.34|1811.05|1793.25|5
1649990610000|2022-04-15 02:43:30|1811.07|1793.27|1811.07|1793.27|1811.07|1793.27|1811.07|1793.27|1
1649990620000|2022-04-15 02:43:40|1811.06|1793.26|1811.06|1793.26|1811.06|1793.26|1811.06|1793.26|1
1649990630000|2022-04-15 02:43:50|1811.05|1793.25|1811.4|1793.6|1811.4|1793.6|1811.05|1793.25|4
1649990640000|2022-04-15 02:44:00|1811.39|1793.59|1811.42|1793.62|1811.47|1793.67|1811.39|1793.59|9
1649990650000|2022-04-15 02:44:10|1811.17|1793.37|1810.45|1792.65|1811.17|1793.37|1810.45|1792.65|8
1649990660000|2022-04-15 02:44:20|1810.5|1792.7|1810.5|1792.7|1810.5|1792.7|1810.5|1792.7|1
1649990670000|2022-04-15 02:44:30|1810.4|1792.6|1810.45|1792.65|1810.45|1792.65|1810.35|1792.55|3
1649990680000|2022-04-15 02:44:40|1810.5|1792.7|1810.55|1792.75|1810.55|1792.75|1810.5|1792.7|4
1649990690000|2022-04-15 02:44:50|1810.57|1792.77|1810.6|1792.8|1810.6|1792.8|1810.57|1792.77|2
1649990700000|2022-04-15 02:45:00|1810.48|1792.68|1810.6|1792.8|1810.6|1792.8|1810.48|1792.68|2
1649990710000|2022-04-15 02:45:10|1810.65|1792.85|1811.08|1793.28|1811.2|1793.4|1810.65|1792.85|7
1649990720000|2022-04-15 02:45:20|1811.02|1793.22|1811.2|1793.4|1811.2|1793.4|1811.02|1793.22|3
1649990730000|2022-04-15 02:45:30|1811.24|1793.44|1811.52|1793.72|1811.52|1793.72|1811.24|1793.44|9
1649990740000|2022-04-15 02:45:40|1811.46|1793.66|1811.53|1793.73|1811.53|1793.73|1811.4|1793.6|6
1649990750000|2022-04-15 02:45:50|1811.52|1793.72|1811.9|1794.1|1811.9|1794.1|1811.46|1793.66|7
1649990760000|2022-04-15 02:46:00|1811.95|1794.15|1811.95|1794.15|1811.95|1794.15|1811.95|1794.15|1
1649990770000|2022-04-15 02:46:10|1811.9|1794.1|1811.5|1793.7|1811.9|1794.1|1811.5|1793.7|7
1649990780000|2022-04-15 02:46:20|1811.55|1793.75|1811.48|1793.68|1811.55|1793.75|1811.48|1793.68|8
1649990790000|2022-04-15 02:46:30|1811.53|1793.73|1811.53|1793.73|1811.73|1793.93|1811.43|1793.63|13
1649990800000|2022-04-15 02:46:40|1811.43|1793.63|1811.48|1793.68|1811.56|1793.76|1811.43|1793.63|6
1649990810000|2022-04-15 02:46:50|1811.18|1793.38|1810.61|1792.81|1811.18|1793.38|1810.61|1792.81|5
1649990820000|2022-04-15 02:47:00|1810.62|1792.82|1810.9|1793.1|1810.9|1793.1|1810.53|1792.73|7
1649990830000|2022-04-15 02:47:10|1810.58|1792.78|1810.4|1792.6|1810.9|1793.1|1810.4|1792.6|6
1649990840000|2022-04-15 02:47:20|1810.25|1792.45|1809.8|1792|1810.4|1792.6|1809.62|1791.82|8
1649990850000|2022-04-15 02:47:30|1809.65|1791.85|1809.65|1791.85|1809.65|1791.85|1809.65|1791.85|1
1649990860000|2022-04-15 02:47:40|1809.63|1791.83|1809.65|1791.85|1809.66|1791.86|1809.62|1791.82|5
1649990870000|2022-04-15 02:47:50|1809.66|1791.86|1809.66|1791.86|1809.67|1791.87|1809.66|1791.86|3
1649990880000|2022-04-15 02:48:00|1809.63|1791.83|1810.05|1792.25|1810.08|1792.28|1809.63|1791.83|12
1649990890000|2022-04-15 02:48:10|1810.08|1792.28|1811.41|1793.61|1811.41|1793.61|1810.01|1792.21|20
1649990900000|2022-04-15 02:48:20|1811.38|1793.58|1811.42|1793.62|1811.42|1793.62|1811.37|1793.57|3
1649990910000|2022-04-15 02:48:30|1811.33|1793.53|1810.69|1792.89|1811.41|1793.61|1810.69|1792.89|6
1649990920000|2022-04-15 02:48:40|1810.66|1792.86|1810.61|1792.81|1810.66|1792.86|1810.53|1792.73|5
1649990930000|2022-04-15 02:48:50|1810.53|1792.73|1811.3|1793.5|1811.45|1793.65|1810.53|1792.73|12
1649990940000|2022-04-15 02:49:00|1811.24|1793.44|1811.42|1793.62|1811.42|1793.62|1811.24|1793.44|7
1649990950000|2022-04-15 02:49:10|1811.43|1793.63|1811.43|1793.63|1811.43|1793.63|1811.43|1793.63|1
1649990960000|2022-04-15 02:49:20|1811.35|1793.55|1811.43|1793.63|1811.43|1793.63|1811.35|1793.55|2
1649990970000|2022-04-15 02:49:30|1811.35|1793.55|1810.08|1792.28|1811.35|1793.55|1810.08|1792.28|18
1649990980000|2022-04-15 02:49:40|1809.5|1791.7|1809.53|1791.73|1809.54|1791.74|1809.5|1791.7|8
1649990990000|2022-04-15 02:49:50|1809.55|1791.75|1810.42|1792.62|1810.42|1792.62|1809.55|1791.75|13
1649991000000|2022-04-15 02:50:00|1810.43|1792.63|1810.4|1792.6|1810.43|1792.63|1810.34|1792.54|8
1649991010000|2022-04-15 02:50:10|1810.36|1792.56|1810.45|1792.65|1810.45|1792.65|1810.32|1792.52|6
1649991020000|2022-04-15 02:50:20|1810.43|1792.63|1810.55|1792.75|1810.55|1792.75|1810.42|1792.62|4
1649991030000|2022-04-15 02:50:30|1810.64|1792.84|1810.6|1792.8|1810.71|1792.91|1810.45|1792.65|15
1649991040000|2022-04-15 02:50:40|1810.48|1792.68|1810.4|1792.6|1810.7|1792.9|1810.32|1792.52|8
1649991050000|2022-04-15 02:50:50|1810.46|1792.66|1809.53|1791.73|1810.46|1792.66|1809.51|1791.71|8
1649991060000|2022-04-15 02:51:00|1809.44|1791.64|1809.45|1791.65|1809.51|1791.71|1809.42|1791.62|7
1649991070000|2022-04-15 02:51:10|1809.5|1791.7|1809.6|1791.8|1809.62|1791.82|1809.49|1791.69|19
1649991080000|2022-04-15 02:51:20|1809.66|1791.86|1809.61|1791.81|1809.66|1791.86|1809.51|1791.71|13
1649991090000|2022-04-15 02:51:30|1809.58|1791.78|1809.56|1791.76|1809.7|1791.9|1809.53|1791.73|4
1649991100000|2022-04-15 02:51:40|1809.57|1791.77|1809.7|1791.9|1809.7|1791.9|1809.53|1791.73|7
1649991110000|2022-04-15 02:51:50|1809.55|1791.75|1809.55|1791.75|1809.55|1791.75|1809.54|1791.74|3
1649991120000|2022-04-15 02:52:00|1809.5|1791.7|1809.51|1791.71|1809.56|1791.76|1809.5|1791.7|4
1649991130000|2022-04-15 02:52:10|1809.5|1791.7|1809.58|1791.78|1809.62|1791.82|1809.49|1791.69|9
1649991140000|2022-04-15 02:52:20|1809.65|1791.85|1809.65|1791.85|1809.65|1791.85|1809.65|1791.85|1
1649991150000|2022-04-15 02:52:30|1809.49|1791.69|1809.6|1791.8|1809.79|1791.99|1809.49|1791.69|7
1649991160000|2022-04-15 02:52:40|1809.75|1791.95|1809.64|1791.84|1809.75|1791.95|1809.45|1791.65|11
1649991180000|2022-04-15 02:53:00|1809.6|1791.8|1809.64|1791.84|1809.67|1791.87|1809.6|1791.8|3
1649991200000|2022-04-15 02:53:20|1809.78|1791.98|1809.64|1791.84|1810.04|1792.24|1809.64|1791.84|7
1649991210000|2022-04-15 02:53:30|1809.6|1791.8|1809.61|1791.81|1809.61|1791.81|1809.6|1791.8|2
1649991220000|2022-04-15 02:53:40|1809.56|1791.76|1809.56|1791.76|1809.62|1791.82|1809.56|1791.76|3
1649991230000|2022-04-15 02:53:50|1809.58|1791.78|1809.58|1791.78|1809.61|1791.81|1809.47|1791.67|9
1649991240000|2022-04-15 02:54:00|1809.57|1791.77|1809.62|1791.82|1809.62|1791.82|1809.57|1791.77|3
1649991260000|2022-04-15 02:54:20|1809.6|1791.8|1809.61|1791.81|1809.8|1792|1809.59|1791.79|20
1649991270000|2022-04-15 02:54:30|1809.6|1791.8|1809.62|1791.82|1809.66|1791.86|1809.6|1791.8|11
1649991280000|2022-04-15 02:54:40|1809.66|1791.86|1809.66|1791.86|1809.66|1791.86|1809.66|1791.86|1
1649991290000|2022-04-15 02:54:50|1809.6|1791.8|1809.62|1791.82|1809.62|1791.82|1809.6|1791.8|2
1649991310000|2022-04-15 02:55:10|1809.58|1791.78|1809.62|1791.82|1809.62|1791.82|1809.58|1791.78|2
1649991320000|2022-04-15 02:55:20|1809.6|1791.8|1809.62|1791.82|1809.62|1791.82|1809.59|1791.79|9
1649991330000|2022-04-15 02:55:30|1809.58|1791.78|1809.62|1791.82|1809.62|1791.82|1809.58|1791.78|2
1649991340000|2022-04-15 02:55:40|1809.6|1791.8|1809.62|1791.82|1809.62|1791.82|1809.6|1791.8|2
1649991350000|2022-04-15 02:55:50|1809.6|1791.8|1809.6|1791.8|1809.62|1791.82|1809.54|1791.74|6
1649991360000|2022-04-15 02:56:00|1809.59|1791.79|1809.69|1791.89|1809.69|1791.89|1809.58|1791.78|9
1649991370000|2022-04-15 02:56:10|1809.66|1791.86|1809.64|1791.84|1809.7|1791.9|1809.61|1791.81|16
1649991380000|2022-04-15 02:56:20|1809.62|1791.82|1809.62|1791.82|1809.63|1791.83|1809.59|1791.79|5
1649991390000|2022-04-15 02:56:30|1809.63|1791.83|1809.62|1791.82|1809.68|1791.88|1809.6|1791.8|6
1649991400000|2022-04-15 02:56:40|1809.6|1791.8|1809.62|1791.82|1809.62|1791.82|1809.55|1791.75|8
1649991410000|2022-04-15 02:56:50|1809.58|1791.78|1809.62|1791.82|1809.62|1791.82|1809.58|1791.78|2
1649991420000|2022-04-15 02:57:00|1809.59|1791.79|1809.62|1791.82|1809.62|1791.82|1809.59|1791.79|2
1649991430000|2022-04-15 02:57:10|1809.55|1791.75|1809.62|1791.82|1809.62|1791.82|1809.55|1791.75|3
1649991440000|2022-04-15 02:57:20|1809.61|1791.81|1809.62|1791.82|1809.62|1791.82|1809.59|1791.79|6
1649991460000|2022-04-15 02:57:40|1809.83|1792.03|1809.8|1792|1809.86|1792.06|1809.7|1791.9|16
1649991470000|2022-04-15 02:57:50|1809.82|1792.02|1809.78|1791.98|1809.85|1792.05|1809.72|1791.92|13
1649991480000|2022-04-15 02:58:00|1809.77|1791.97|1809.76|1791.96|1809.79|1791.99|1809.72|1791.92|4
1649991490000|2022-04-15 02:58:10|1809.72|1791.92|1809.69|1791.89|1809.86|1792.06|1809.69|1791.89|6
1649991500000|2022-04-15 02:58:20|1809.59|1791.79|1809.58|1791.78|1809.59|1791.79|1809.58|1791.78|2
1649991510000|2022-04-15 02:58:30|1809.46|1791.66|1808.36|1790.56|1809.46|1791.66|1808.36|1790.56|12
1649991520000|2022-04-15 02:58:40|1807.93|1790.13|1806.7|1788.9|1807.95|1790.15|1806.7|1788.9|12
1649991530000|2022-04-15 02:58:50|1806.41|1788.61|1806.43|1788.63|1806.45|1788.65|1806.41|1788.61|4
1649991540000|2022-04-15 02:59:00|1806.41|1788.61|1806.01|1788.21|1806.41|1788.61|1805.96|1788.16|4
1649991560000|2022-04-15 02:59:20|1805.99|1788.19|1806|1788.2|1806|1788.2|1805.89|1788.09|5
1649991570000|2022-04-15 02:59:30|1806.2|1788.4|1807.03|1789.23|1807.37|1789.57|1806.2|1788.4|30
1649991580000|2022-04-15 02:59:40|1807.01|1789.21|1807.45|1789.65|1807.72|1789.92|1807.01|1789.21|21
1649991590000|2022-04-15 02:59:50|1807.65|1789.85|1807.88|1790.08|1807.9|1790.1|1807.51|1789.71|25
1649991600000|2022-04-15 03:00:00|1807.86|1790.06|1809.15|1791.35|1809.15|1791.35|1807.78|1789.98|24
1649991610000|2022-04-15 03:00:10|1809.32|1791.52|1809.4|1791.6|1809.51|1791.71|1809.32|1791.52|5
1649991620000|2022-04-15 03:00:20|1809.44|1791.64|1810.21|1792.41|1810.21|1792.41|1809.4|1791.6|13
1649991630000|2022-04-15 03:00:30|1810.18|1792.38|1810.05|1792.25|1810.19|1792.39|1809.95|1792.15|13
1649991640000|2022-04-15 03:00:40|1810.01|1792.21|1809.55|1791.75|1810.01|1792.21|1809.52|1791.72|10
1649991650000|2022-04-15 03:00:50|1809.56|1791.76|1809.56|1791.76|1809.57|1791.77|1809.54|1791.74|6
1649991660000|2022-04-15 03:01:00|1809.54|1791.74|1809.59|1791.79|1809.6|1791.8|1809.54|1791.74|7
1649991670000|2022-04-15 03:01:10|1809.56|1791.76|1809.58|1791.78|1809.58|1791.78|1809.56|1791.76|5
1649991680000|2022-04-15 03:01:20|1809.53|1791.73|1809.77|1791.97|1809.78|1791.98|1809.53|1791.73|17
1649991690000|2022-04-15 03:01:30|1809.78|1791.98|1809.75|1791.95|1809.78|1791.98|1809.58|1791.78|12
1649991700000|2022-04-15 03:01:40|1809.77|1791.97|1809.75|1791.95|1809.77|1791.97|1809.7|1791.9|10
1649991710000|2022-04-15 03:01:50|1809.81|1792.01|1809.73|1791.93|1809.81|1792.01|1809.61|1791.81|8
1649991720000|2022-04-15 03:02:00|1809.74|1791.94|1810.42|1792.62|1810.42|1792.62|1809.74|1791.94|19
1649991730000|2022-04-15 03:02:10|1810.41|1792.61|1810.55|1792.75|1810.6|1792.8|1810.32|1792.52|16
1649991750000|2022-04-15 03:02:30|1810.66|1792.86|1811.4|1793.6|1811.4|1793.6|1810.66|1792.86|6
1649991760000|2022-04-15 03:02:40|1811.41|1793.61|1811.4|1793.6|1811.41|1793.61|1811.4|1793.6|2
1649991770000|2022-04-15 03:02:50|1811.3|1793.5|1811.4|1793.6|1811.4|1793.6|1811.3|1793.5|3
1649991780000|2022-04-15 03:03:00|1811.33|1793.53|1811.4|1793.6|1811.4|1793.6|1811.33|1793.53|2
1649991790000|2022-04-15 03:03:10|1811.44|1793.64|1811.44|1793.64|1811.44|1793.64|1811.44|1793.64|1
1649991800000|2022-04-15 03:03:20|1811.38|1793.58|1811.38|1793.58|1811.38|1793.58|1811.38|1793.58|1
1649991810000|2022-04-15 03:03:30|1811.4|1793.6|1811.35|1793.55|1811.41|1793.61|1811.35|1793.55|3
1649991820000|2022-04-15 03:03:40|1811.4|1793.6|1811.4|1793.6|1811.4|1793.6|1811.38|1793.58|3
1649991830000|2022-04-15 03:03:50|1811.41|1793.61|1811.4|1793.6|1811.42|1793.62|1811.4|1793.6|3
1649991850000|2022-04-15 03:04:10|1811.5|1793.7|1812.4|1794.6|1812.4|1794.6|1811.5|1793.7|6
1649991900000|2022-04-15 03:05:00|1812.48|1794.68|1813.4|1795.6|1813.4|1795.6|1812.48|1794.68|6
1649991910000|2022-04-15 03:05:10|1813.43|1795.63|1813.43|1795.63|1813.43|1795.63|1813.43|1795.63|1
1649991920000|2022-04-15 03:05:20|1813.4|1795.6|1813.4|1795.6|1813.4|1795.6|1813.4|1795.6|1
1649991950000|2022-04-15 03:05:50|1813.43|1795.63|1812.41|1794.61|1813.43|1795.63|1812.25|1794.45|7
1649991960000|2022-04-15 03:06:00|1812.45|1794.65|1813.4|1795.6|1813.4|1795.6|1812.38|1794.58|9
1649991980000|2022-04-15 03:06:20|1813.42|1795.62|1813.42|1795.62|1813.42|1795.62|1813.42|1795.62|1
1649992000000|2022-04-15 03:06:40|1813.4|1795.6|1813.43|1795.63|1813.43|1795.63|1813.39|1795.59|3
1649992020000|2022-04-15 03:07:00|1813.41|1795.61|1813.4|1795.6|1813.42|1795.62|1813.4|1795.6|8
1649992030000|2022-04-15 03:07:10|1813.35|1795.55|1813.43|1795.63|1813.44|1795.64|1813.35|1795.55|5
1649992040000|2022-04-15 03:07:20|1813.39|1795.59|1814|1796.2|1814|1796.2|1813.39|1795.59|9
1649992050000|2022-04-15 03:07:30|1814.4|1796.6|1814.28|1796.48|1814.4|1796.6|1814.24|1796.44|3
1649992060000|2022-04-15 03:07:40|1814.4|1796.6|1813.4|1795.6|1814.4|1796.6|1813.3|1795.5|10
1649992070000|2022-04-15 03:07:50|1813.35|1795.55|1813.67|1795.87|1813.67|1795.87|1813.33|1795.53|9
1649992080000|2022-04-15 03:08:00|1813.77|1795.97|1813.65|1795.85|1813.77|1795.97|1813.65|1795.85|4
1649992090000|2022-04-15 03:08:10|1813.74|1795.94|1813.7|1795.9|1813.74|1795.94|1813.51|1795.71|6
1649992100000|2022-04-15 03:08:20|1813.67|1795.87|1813.75|1795.95|1813.75|1795.95|1813.67|1795.87|3
1649992110000|2022-04-15 03:08:30|1813.73|1795.93|1814.4|1796.6|1814.62|1796.82|1813.73|1795.93|10
1649992120000|2022-04-15 03:08:40|1814.5|1796.7|1814.4|1796.6|1814.65|1796.85|1814.4|1796.6|19
1649992130000|2022-04-15 03:08:50|1814.52|1796.72|1814.4|1796.6|1814.52|1796.72|1814.4|1796.6|4
1649992140000|2022-04-15 03:09:00|1814.52|1796.72|1815.77|1797.97|1816.35|1798.55|1814.46|1796.66|17
1649992150000|2022-04-15 03:09:10|1815.55|1797.75|1815.06|1797.26|1815.55|1797.75|1815.06|1797.26|16
1649992160000|2022-04-15 03:09:20|1814.85|1797.05|1815.4|1797.6|1815.4|1797.6|1814.85|1797.05|9
1649992170000|2022-04-15 03:09:30|1815.55|1797.75|1816.4|1798.6|1816.4|1798.6|1815.4|1797.6|10
1649992180000|2022-04-15 03:09:40|1816.24|1798.44|1815.7|1797.9|1816.24|1798.44|1815.44|1797.64|11
1649992190000|2022-04-15 03:09:50|1815.65|1797.85|1816.33|1798.53|1816.58|1798.78|1815.65|1797.85|15
1649992200000|2022-04-15 03:10:00|1816.42|1798.62|1816.4|1798.6|1816.42|1798.62|1816.25|1798.45|4
1649992210000|2022-04-15 03:10:10|1816.15|1798.35|1816.29|1798.49|1816.29|1798.49|1816.15|1798.35|3
1649992220000|2022-04-15 03:10:20|1816.31|1798.51|1816.4|1798.6|1816.4|1798.6|1816.29|1798.49|6
1649992230000|2022-04-15 03:10:30|1816.51|1798.71|1816.9|1799.1|1816.9|1799.1|1816.46|1798.66|10
1649992240000|2022-04-15 03:10:40|1817.05|1799.25|1817.05|1799.25|1817.05|1799.25|1817.05|1799.25|1
1649992250000|2022-04-15 03:10:50|1817.3|1799.5|1817.4|1799.6|1817.4|1799.6|1817.3|1799.5|2
1649992260000|2022-04-15 03:11:00|1817.15|1799.35|1817.15|1799.35|1817.15|1799.35|1817.15|1799.35|1
1649992270000|2022-04-15 03:11:10|1817.05|1799.25|1817|1799.2|1817.05|1799.25|1817|1799.2|3
1649992280000|2022-04-15 03:11:20|1817.14|1799.34|1817.14|1799.34|1817.15|1799.35|1817.1|1799.3|8
1649992290000|2022-04-15 03:11:30|1817.12|1799.32|1818.05|1800.25|1818.05|1800.25|1817.12|1799.32|9
1649992300000|2022-04-15 03:11:40|1818.2|1800.4|1818.69|1800.89|1818.69|1800.89|1818.2|1800.4|10
1649992310000|2022-04-15 03:11:50|1818.72|1800.92|1819.4|1801.6|1819.4|1801.6|1818.57|1800.77|6
1649992320000|2022-04-15 03:12:00|1819.38|1801.58|1820.4|1802.6|1820.4|1802.6|1819.37|1801.57|9
1649992330000|2022-04-15 03:12:10|1820.37|1802.57|1820.43|1802.63|1820.43|1802.63|1820.37|1802.57|2
1649992340000|2022-04-15 03:12:20|1820.53|1802.73|1821.44|1803.64|1821.46|1803.66|1820.53|1802.73|9
1649992350000|2022-04-15 03:12:30|1821.4|1803.6|1820.66|1802.86|1821.4|1803.6|1820.66|1802.86|5
1649992360000|2022-04-15 03:12:40|1820.7|1802.9|1820.52|1802.72|1820.7|1802.9|1820.46|1802.66|7
1649992370000|2022-04-15 03:12:50|1820.51|1802.71|1820.69|1802.89|1820.95|1803.15|1820.51|1802.71|12
1649992380000|2022-04-15 03:13:00|1820.7|1802.9|1821.4|1803.6|1821.4|1803.6|1820.67|1802.87|11
1649992390000|2022-04-15 03:13:10|1821.48|1803.68|1821.54|1803.74|1822.4|1804.6|1821.47|1803.67|11
1649992400000|2022-04-15 03:13:20|1821.6|1803.8|1822.02|1804.22|1822.02|1804.22|1821.28|1803.48|9
1649992410000|2022-04-15 03:13:30|1821.8|1804|1821.75|1803.95|1821.8|1804|1821.75|1803.95|2
1649992420000|2022-04-15 03:13:40|1821.55|1803.75|1821.65|1803.85|1821.7|1803.9|1821.5|1803.7|5
1649992430000|2022-04-15 03:13:50|1821.58|1803.78|1821.76|1803.96|1821.76|1803.96|1821.45|1803.65|7
1649992440000|2022-04-15 03:14:00|1821.73|1803.93|1821.5|1803.7|1821.76|1803.96|1821.47|1803.67|7
1649992450000|2022-04-15 03:14:10|1821.61|1803.81|1821.46|1803.66|1821.7|1803.9|1821.42|1803.62|10
1649992460000|2022-04-15 03:14:20|1821.45|1803.65|1821.63|1803.83|1821.64|1803.84|1821.45|1803.65|7
1649992470000|2022-04-15 03:14:30|1821.6|1803.8|1821.71|1803.91|1821.8|1804|1821.48|1803.68|12
1649992480000|2022-04-15 03:14:40|1821.47|1803.67|1821.47|1803.67|1821.54|1803.74|1821.37|1803.57|8
1649992490000|2022-04-15 03:14:50|1821.45|1803.65|1820.72|1802.92|1821.45|1803.65|1820.72|1802.92|4
1649992500000|2022-04-15 03:15:00|1820.43|1802.63|1822.1|1804.3|1822.1|1804.3|1820.43|1802.63|17
1649992510000|2022-04-15 03:15:10|1822.05|1804.25|1822.05|1804.25|1822.4|1804.6|1821.93|1804.13|12
1649992520000|2022-04-15 03:15:20|1821.84|1804.04|1821.5|1803.7|1821.84|1804.04|1821.5|1803.7|8
1649992530000|2022-04-15 03:15:30|1821.3|1803.5|1820.68|1802.88|1821.46|1803.66|1820.68|1802.88|12
1649992540000|2022-04-15 03:15:40|1820.61|1802.81|1820.72|1802.92|1820.72|1802.92|1820.61|1802.81|4
1649992550000|2022-04-15 03:15:50|1820.66|1802.86|1820.65|1802.85|1820.73|1802.93|1820.65|1802.85|5
1649992560000|2022-04-15 03:16:00|1820.6|1802.8|1820.7|1802.9|1820.72|1802.92|1820.6|1802.8|7
1649992570000|2022-04-15 03:16:10|1820.52|1802.72|1820.25|1802.45|1820.65|1802.85|1820.25|1802.45|8
1649992580000|2022-04-15 03:16:20|1820.48|1802.68|1819.6|1801.8|1820.48|1802.68|1819.6|1801.8|11
1649992590000|2022-04-15 03:16:30|1819.78|1801.98|1818.76|1800.96|1819.8|1802|1818.7|1800.9|10
1649992600000|2022-04-15 03:16:40|1818.77|1800.97|1818.59|1800.79|1818.9|1801.1|1818.59|1800.79|13
1649992610000|2022-04-15 03:16:50|1818.62|1800.82|1819.64|1801.84|1819.64|1801.84|1818.6|1800.8|13
1649992620000|2022-04-15 03:17:00|1819.65|1801.85|1819.67|1801.87|1819.77|1801.97|1819.65|1801.85|11
1649992630000|2022-04-15 03:17:10|1819.73|1801.93|1819.42|1801.62|1819.73|1801.93|1819.39|1801.59|10
1649992640000|2022-04-15 03:17:20|1819.37|1801.57|1819.3|1801.5|1819.37|1801.57|1819.28|1801.48|8
1649992650000|2022-04-15 03:17:30|1819.29|1801.49|1819.29|1801.49|1819.3|1801.5|1819.29|1801.49|5
1649992660000|2022-04-15 03:17:40|1819.3|1801.5|1819.29|1801.49|1819.3|1801.5|1819.29|1801.49|2
1649992670000|2022-04-15 03:17:50|1819.42|1801.62|1819.44|1801.64|1819.46|1801.66|1819.4|1801.6|5
1649992680000|2022-04-15 03:18:00|1819.4|1801.6|1819.36|1801.56|1819.48|1801.68|1819.33|1801.53|7
1649992690000|2022-04-15 03:18:10|1819.38|1801.58|1819.55|1801.75|1819.87|1802.07|1819.1|1801.3|24
1649992700000|2022-04-15 03:18:20|1819.51|1801.71|1819.55|1801.75|1819.55|1801.75|1819.45|1801.65|7
1649992710000|2022-04-15 03:18:30|1819.52|1801.72|1819.49|1801.69|1819.55|1801.75|1819.48|1801.68|10
1649992720000|2022-04-15 03:18:40|1819.5|1801.7|1819.77|1801.97|1819.77|1801.97|1819.49|1801.69|13
1649992730000|2022-04-15 03:18:50|1819.8|1802|1820.42|1802.62|1820.44|1802.64|1819.63|1801.83|17
1649992740000|2022-04-15 03:19:00|1820.39|1802.59|1820.48|1802.68|1820.52|1802.72|1820.39|1802.59|4
1649992750000|2022-04-15 03:19:10|1820.47|1802.67|1821.09|1803.29|1821.09|1803.29|1820.47|1802.67|12
1649992760000|2022-04-15 03:19:20|1821.1|1803.3|1821.65|1803.85|1821.65|1803.85|1821.1|1803.3|15
1649992770000|2022-04-15 03:19:30|1821.67|1803.87|1822.35|1804.55|1822.35|1804.55|1821.67|1803.87|5
1649992780000|2022-04-15 03:19:40|1822.4|1804.6|1821.47|1803.67|1822.4|1804.6|1821.47|1803.67|6
1649992790000|2022-04-15 03:19:50|1821.48|1803.68|1821.31|1803.51|1821.6|1803.8|1821.31|1803.51|6
1649992800000|2022-04-15 03:20:00|1821.4|1803.6|1821.4|1803.6|1821.4|1803.6|1821.4|1803.6|1
1649992810000|2022-04-15 03:20:10|1821.41|1803.61|1821.64|1803.84|1821.64|1803.84|1821.12|1803.32|6
1649992820000|2022-04-15 03:20:20|1821.54|1803.74|1821.64|1803.84|1821.65|1803.85|1821.54|1803.74|12
1649992830000|2022-04-15 03:20:30|1821.6|1803.8|1821.61|1803.81|1821.65|1803.85|1821.52|1803.72|9
1649992840000|2022-04-15 03:20:40|1821.65|1803.85|1821.73|1803.93|1821.73|1803.93|1821.48|1803.68|11
1649992850000|2022-04-15 03:20:50|1821.77|1803.97|1821.65|1803.85|1821.82|1804.02|1821.36|1803.56|11
1649992860000|2022-04-15 03:21:00|1821.5|1803.7|1821.55|1803.75|1821.55|1803.75|1821.37|1803.57|9
1649992870000|2022-04-15 03:21:10|1821.47|1803.67|1821.5|1803.7|1821.61|1803.81|1821.32|1803.52|7
1649992880000|2022-04-15 03:21:20|1821.41|1803.61|1821.44|1803.64|1821.44|1803.64|1821.4|1803.6|3
1649992890000|2022-04-15 03:21:30|1821.53|1803.73|1821.68|1803.88|1821.9|1804.1|1821.53|1803.73|5
1649992900000|2022-04-15 03:21:40|1821.67|1803.87|1821.61|1803.81|1821.67|1803.87|1821.54|1803.74|8
1649992910000|2022-04-15 03:21:50|1821.67|1803.87|1822.3|1804.5|1822.35|1804.55|1821.52|1803.72|12
1649992920000|2022-04-15 03:22:00|1822.35|1804.55|1822|1804.2|1822.35|1804.55|1821.93|1804.13|4
1649992930000|2022-04-15 03:22:10|1822.01|1804.21|1822.15|1804.35|1822.15|1804.35|1822.01|1804.21|3
1649992940000|2022-04-15 03:22:20|1822.1|1804.3|1822.52|1804.72|1822.52|1804.72|1822.1|1804.3|4
1649992950000|2022-04-15 03:22:30|1822.54|1804.74|1822.85|1805.05|1822.9|1805.1|1822.43|1804.63|13
1649992960000|2022-04-15 03:22:40|1823.4|1805.6|1823.5|1805.7|1823.5|1805.7|1823.32|1805.52|5
1649992970000|2022-04-15 03:22:50|1823.4|1805.6|1823.62|1805.82|1823.62|1805.82|1823.38|1805.58|15
1649992980000|2022-04-15 03:23:00|1823.65|1805.85|1824.15|1806.35|1824.15|1806.35|1823.65|1805.85|4
1649992990000|2022-04-15 03:23:10|1823.85|1806.05|1823.55|1805.75|1823.85|1806.05|1823.47|1805.67|12
1649993000000|2022-04-15 03:23:20|1823.68|1805.88|1824.4|1806.6|1824.4|1806.6|1823.38|1805.58|9
1649993030000|2022-04-15 03:23:50|1824.17|1806.37|1824.4|1806.6|1824.4|1806.6|1824.17|1806.37|2
1649993040000|2022-04-15 03:24:00|1824.45|1806.65|1825.1|1807.3|1825.1|1807.3|1824.4|1806.6|6
1649993050000|2022-04-15 03:24:10|1825.4|1807.6|1825.35|1807.55|1825.4|1807.6|1825.22|1807.42|4
1649993060000|2022-04-15 03:24:20|1825.05|1807.25|1824.44|1806.64|1825.05|1807.25|1824.4|1806.6|7
1649993080000|2022-04-15 03:24:40|1824.45|1806.65|1824.4|1806.6|1824.45|1806.65|1824.27|1806.47|7
1649993090000|2022-04-15 03:24:50|1824.43|1806.63|1824.4|1806.6|1824.43|1806.63|1824.4|1806.6|2
1649993100000|2022-04-15 03:25:00|1824.7|1806.9|1826.37|1808.57|1826.43|1808.63|1824.7|1806.9|22
1649993110000|2022-04-15 03:25:10|1826.38|1808.58|1828.31|1810.51|1828.4|1810.6|1826.38|1808.58|15
1649993120000|2022-04-15 03:25:20|1828.4|1810.6|1828.65|1810.85|1828.65|1810.85|1828.38|1810.58|9
1649993130000|2022-04-15 03:25:30|1828.58|1810.78|1828.4|1810.6|1828.6|1810.8|1828.4|1810.6|9
1649993140000|2022-04-15 03:25:40|1828.46|1810.66|1828.54|1810.74|1828.54|1810.74|1828.46|1810.66|7
1649993150000|2022-04-15 03:25:50|1828.57|1810.77|1828.6|1810.8|1828.7|1810.9|1828.57|1810.77|4
1649993160000|2022-04-15 03:26:00|1828.58|1810.78|1828.64|1810.84|1828.8|1811|1828.58|1810.78|6
1649993170000|2022-04-15 03:26:10|1828.6|1810.8|1828.6|1810.8|1828.61|1810.81|1828.6|1810.8|3
1649993180000|2022-04-15 03:26:20|1828.61|1810.81|1829.4|1811.6|1829.4|1811.6|1828.61|1810.81|5
1649993190000|2022-04-15 03:26:30|1829.58|1811.78|1829.4|1811.6|1829.58|1811.78|1829.4|1811.6|2
1649993200000|2022-04-15 03:26:40|1829.58|1811.78|1829.45|1811.65|1829.58|1811.78|1829.4|1811.6|12
1649993210000|2022-04-15 03:26:50|1829.58|1811.78|1829.45|1811.65|1829.58|1811.78|1829.44|1811.64|7
1649993220000|2022-04-15 03:27:00|1829.49|1811.69|1829.58|1811.78|1829.58|1811.78|1829.45|1811.65|7
1649993230000|2022-04-15 03:27:10|1829.75|1811.95|1830.38|1812.58|1830.4|1812.6|1829.75|1811.95|6
1649993240000|2022-04-15 03:27:20|1830.4|1812.6|1830.4|1812.6|1830.4|1812.6|1830.4|1812.6|1
1649993250000|2022-04-15 03:27:30|1830.54|1812.74|1830.42|1812.62|1830.55|1812.75|1830.42|1812.62|9
1649993260000|2022-04-15 03:27:40|1830.45|1812.65|1830.23|1812.43|1830.49|1812.69|1829.56|1811.76|14
1649993270000|2022-04-15 03:27:50|1830.3|1812.5|1830.4|1812.6|1830.41|1812.61|1830.25|1812.45|11
1649993280000|2022-04-15 03:28:00|1830.39|1812.59|1831|1813.2|1831.4|1813.6|1830.39|1812.59|14
1649993290000|2022-04-15 03:28:10|1831.4|1813.6|1831.8|1814|1831.8|1814|1831.33|1813.53|6
1649993300000|2022-04-15 03:28:20|1832.4|1814.6|1831.4|1813.6|1832.52|1814.72|1831.4|1813.6|15
1649993310000|2022-04-15 03:28:30|1831.81|1814.01|1832.11|1814.31|1832.4|1814.6|1831.75|1813.95|11
1649993320000|2022-04-15 03:28:40|1832.4|1814.6|1832.4|1814.6|1832.51|1814.71|1832.38|1814.58|6
1649993330000|2022-04-15 03:28:50|1832.5|1814.7|1832.85|1815.05|1832.85|1815.05|1832.27|1814.47|20
1649993340000|2022-04-15 03:29:00|1832.88|1815.08|1833.4|1815.6|1833.4|1815.6|1832.87|1815.07|6
1649993350000|2022-04-15 03:29:10|1833.29|1815.49|1834.65|1816.85|1834.65|1816.85|1833.29|1815.49|10
1649993360000|2022-04-15 03:29:20|1834.7|1816.9|1834.58|1816.78|1835.4|1817.6|1834.4|1816.6|14
1649993370000|2022-04-15 03:29:30|1834.6|1816.8|1834.7|1816.9|1834.7|1816.9|1834.6|1816.8|2
1649993380000|2022-04-15 03:29:40|1834.73|1816.93|1834.7|1816.9|1834.75|1816.95|1834.7|1816.9|7
1649993390000|2022-04-15 03:29:50|1834.62|1816.82|1834.68|1816.88|1834.84|1817.04|1834.62|1816.82|13
1649993400000|2022-04-15 03:30:00|1834.71|1816.91|1834.28|1816.48|1834.75|1816.95|1834.25|1816.45|15
1649993410000|2022-04-15 03:30:10|1834.37|1816.57|1834.52|1816.72|1834.55|1816.75|1834.37|1816.57|18
1649993420000|2022-04-15 03:30:20|1834.51|1816.71|1834.53|1816.73|1834.56|1816.76|1834.48|1816.68|11
1649993430000|2022-04-15 03:30:30|1834.52|1816.72|1834.52|1816.72|1834.52|1816.72|1834.44|1816.64|7
1649993440000|2022-04-15 03:30:40|1834.5|1816.7|1834.41|1816.61|1834.5|1816.7|1834.41|1816.61|6
1649993450000|2022-04-15 03:30:50|1834.39|1816.59|1834.41|1816.61|1834.41|1816.61|1834.39|1816.59|2
1649993460000|2022-04-15 03:31:00|1834.4|1816.6|1833.5|1815.7|1834.4|1816.6|1833.5|1815.7|13
1649993470000|2022-04-15 03:31:10|1833.4|1815.6|1833.39|1815.59|1833.4|1815.6|1833.36|1815.56|4
1649993480000|2022-04-15 03:31:20|1833.41|1815.61|1833.44|1815.64|1833.45|1815.65|1833.36|1815.56|7
1649993490000|2022-04-15 03:31:30|1833.45|1815.65|1834.45|1816.65|1834.52|1816.72|1833.4|1815.6|19
1649993500000|2022-04-15 03:31:40|1834.42|1816.62|1834.92|1817.12|1834.93|1817.13|1834.42|1816.62|22
1649993510000|2022-04-15 03:31:50|1834.93|1817.13|1834.49|1816.69|1834.93|1817.13|1834.49|1816.69|23
1649993520000|2022-04-15 03:32:00|1834.51|1816.71|1835.16|1817.36|1835.16|1817.36|1834.49|1816.69|23
1649993530000|2022-04-15 03:32:10|1835.07|1817.27|1835.88|1818.08|1835.88|1818.08|1835.07|1817.27|14
1649993540000|2022-04-15 03:32:20|1835.8|1818|1835.55|1817.75|1835.8|1818|1835.4|1817.6|7
1649993550000|2022-04-15 03:32:30|1835.44|1817.64|1835.6|1817.8|1835.6|1817.8|1835.44|1817.64|10
1649993560000|2022-04-15 03:32:40|1835.44|1817.64|1835.44|1817.64|1835.5|1817.7|1835.44|1817.64|8
1649993570000|2022-04-15 03:32:50|1835.54|1817.74|1836.35|1818.55|1836.35|1818.55|1835.54|1817.74|11
1649993580000|2022-04-15 03:33:00|1836.29|1818.49|1836.7|1818.9|1836.7|1818.9|1836.22|1818.42|13
1649993590000|2022-04-15 03:33:10|1837.15|1819.35|1837.17|1819.37|1837.18|1819.38|1837.15|1819.35|6
1649993600000|2022-04-15 03:33:20|1837.18|1819.38|1836.4|1818.6|1837.18|1819.38|1836.25|1818.45|10
1649993610000|2022-04-15 03:33:30|1836.3|1818.5|1835.62|1817.82|1836.4|1818.6|1835.62|1817.82|13
1649993620000|2022-04-15 03:33:40|1835.6|1817.8|1835.51|1817.71|1835.73|1817.93|1835.5|1817.7|9
1649993630000|2022-04-15 03:33:50|1835.66|1817.86|1835.66|1817.86|1835.66|1817.86|1835.51|1817.71|5
1649993640000|2022-04-15 03:34:00|1835.51|1817.71|1835.51|1817.71|1835.86|1818.06|1835.51|1817.71|7
1649993650000|2022-04-15 03:34:10|1835.52|1817.72|1834.31|1816.51|1835.52|1817.72|1834.31|1816.51|8
1649993660000|2022-04-15 03:34:20|1834.28|1816.48|1833.83|1816.03|1834.28|1816.48|1833.83|1816.03|9
1649993670000|2022-04-15 03:34:30|1833.88|1816.08|1833.6|1815.8|1834.04|1816.24|1833.6|1815.8|6
1649993680000|2022-04-15 03:34:40|1833.81|1816.01|1833.6|1815.8|1833.81|1816.01|1833.6|1815.8|3
1649993690000|2022-04-15 03:34:50|1833.69|1815.89|1833.45|1815.65|1833.69|1815.89|1833.43|1815.63|7
1649993700000|2022-04-15 03:35:00|1833.42|1815.62|1833.38|1815.58|1833.48|1815.68|1833.28|1815.48|11
1649993710000|2022-04-15 03:35:10|1833.37|1815.57|1833.45|1815.65|1833.5|1815.7|1833.37|1815.57|10
1649993730000|2022-04-15 03:35:30|1833.43|1815.63|1833.65|1815.85|1833.65|1815.85|1833.43|1815.63|9
1649993750000|2022-04-15 03:35:50|1833.47|1815.67|1832.65|1814.85|1833.47|1815.67|1832.65|1814.85|8
1649993760000|2022-04-15 03:36:00|1832.41|1814.61|1832.45|1814.65|1832.45|1814.65|1832.4|1814.6|5
1649993770000|2022-04-15 03:36:10|1832.4|1814.6|1832.4|1814.6|1832.43|1814.63|1832.2|1814.4|6
1649993780000|2022-04-15 03:36:20|1832.39|1814.59|1832.61|1814.81|1832.61|1814.81|1832.32|1814.52|8
1649993790000|2022-04-15 03:36:30|1832.56|1814.76|1832.37|1814.57|1832.56|1814.76|1832.37|1814.57|8
1649993800000|2022-04-15 03:36:40|1832.4|1814.6|1831.66|1813.86|1832.4|1814.6|1831.66|1813.86|7
1649993810000|2022-04-15 03:36:50|1831.62|1813.82|1831.64|1813.84|1831.81|1814.01|1831.54|1813.74|15
1649993820000|2022-04-15 03:37:00|1831.65|1813.85|1832.05|1814.25|1832.05|1814.25|1831.61|1813.81|13
1649993830000|2022-04-15 03:37:10|1831.85|1814.05|1831.46|1813.66|1831.85|1814.05|1831.38|1813.58|11
1649993840000|2022-04-15 03:37:20|1831.45|1813.65|1831.46|1813.66|1831.74|1813.94|1831.31|1813.51|19
1649993850000|2022-04-15 03:37:30|1831.42|1813.62|1830.82|1813.02|1831.49|1813.69|1830.82|1813.02|11
1649993860000|2022-04-15 03:37:40|1830.83|1813.03|1830.76|1812.96|1831.16|1813.36|1830.7|1812.9|14
1649993870000|2022-04-15 03:37:50|1830.84|1813.04|1830.73|1812.93|1830.84|1813.04|1830.64|1812.84|5
1649993880000|2022-04-15 03:38:00|1830.7|1812.9|1830.74|1812.94|1830.76|1812.96|1830.7|1812.9|4
1649993890000|2022-04-15 03:38:10|1830.72|1812.92|1829.41|1811.61|1830.72|1812.92|1829.41|1811.61|12
1649993900000|2022-04-15 03:38:20|1829.36|1811.56|1829.4|1811.6|1829.4|1811.6|1829.35|1811.55|6
1649993910000|2022-04-15 03:38:30|1829.42|1811.62|1829.41|1811.61|1829.47|1811.67|1829.35|1811.55|9
1649993920000|2022-04-15 03:38:40|1829.39|1811.59|1829.47|1811.67|1829.5|1811.7|1829.39|1811.59|9
1649993930000|2022-04-15 03:38:50|1829.36|1811.56|1829.43|1811.63|1829.43|1811.63|1829.32|1811.52|3
1649993940000|2022-04-15 03:39:00|1829.46|1811.66|1830.4|1812.6|1830.4|1812.6|1829.46|1811.66|20
1649993950000|2022-04-15 03:39:10|1830.39|1812.59|1830.4|1812.6|1830.4|1812.6|1830.37|1812.57|6
1649993960000|2022-04-15 03:39:20|1830.35|1812.55|1829.55|1811.75|1830.35|1812.55|1829.55|1811.75|12
1649993970000|2022-04-15 03:39:30|1829.53|1811.73|1829.55|1811.75|1829.55|1811.75|1829.53|1811.73|2
1649993980000|2022-04-15 03:39:40|1829.53|1811.73|1829.55|1811.75|1829.55|1811.75|1829.52|1811.72|3
1649993990000|2022-04-15 03:39:50|1829.48|1811.68|1829.43|1811.63|1829.55|1811.75|1829.4|1811.6|7
1649994000000|2022-04-15 03:40:00|1829.44|1811.64|1829.55|1811.75|1829.73|1811.93|1829.44|1811.64|10
1649994010000|2022-04-15 03:40:10|1829.54|1811.74|1829.56|1811.76|1829.64|1811.84|1829.42|1811.62|18
1649994020000|2022-04-15 03:40:20|1829.52|1811.72|1829.52|1811.72|1829.6|1811.8|1829.51|1811.71|9
1649994030000|2022-04-15 03:40:30|1829.76|1811.96|1830.31|1812.51|1830.41|1812.61|1829.58|1811.78|18
1649994040000|2022-04-15 03:40:40|1830.27|1812.47|1830.47|1812.67|1830.77|1812.97|1830.27|1812.47|6
1649994050000|2022-04-15 03:40:50|1830.4|1812.6|1830.6|1812.8|1830.7|1812.9|1830.4|1812.6|7
1649994060000|2022-04-15 03:41:00|1830.47|1812.67|1830.79|1812.99|1830.79|1812.99|1830.4|1812.6|9
1649994070000|2022-04-15 03:41:10|1830.75|1812.95|1831.2|1813.4|1831.2|1813.4|1830.61|1812.81|15
1649994080000|2022-04-15 03:41:20|1831.25|1813.45|1831.25|1813.45|1831.25|1813.45|1831.21|1813.41|3
1649994100000|2022-04-15 03:41:40|1831.29|1813.49|1831.25|1813.45|1831.29|1813.49|1831.25|1813.45|4
1649994110000|2022-04-15 03:41:50|1831.29|1813.49|1831.25|1813.45|1831.29|1813.49|1831.23|1813.43|6
1649994130000|2022-04-15 03:42:10|1831.31|1813.51|1831.25|1813.45|1831.4|1813.6|1831.25|1813.45|8
1649994140000|2022-04-15 03:42:20|1831.35|1813.55|1831.35|1813.55|1831.35|1813.55|1831.35|1813.55|1
1649994150000|2022-04-15 03:42:30|1831.45|1813.65|1831.45|1813.65|1831.5|1813.7|1831.45|1813.65|3
1649994160000|2022-04-15 03:42:40|1831.47|1813.67|1831.05|1813.25|1831.47|1813.67|1831.05|1813.25|8
1649994170000|2022-04-15 03:42:50|1831.03|1813.23|1830.86|1813.06|1831.03|1813.23|1830.82|1813.02|8
1649994180000|2022-04-15 03:43:00|1830.9|1813.1|1830.99|1813.19|1831.08|1813.28|1830.78|1812.98|14
1649994190000|2022-04-15 03:43:10|1830.95|1813.15|1830.81|1813.01|1830.95|1813.15|1830.72|1812.92|7
1649994200000|2022-04-15 03:43:20|1830.83|1813.03|1830.86|1813.06|1830.98|1813.18|1830.83|1813.03|8
1649994210000|2022-04-15 03:43:30|1830.85|1813.05|1830.95|1813.15|1830.95|1813.15|1830.65|1812.85|7
1649994220000|2022-04-15 03:43:40|1831|1813.2|1830.8|1813|1831|1813.2|1830.8|1813|5
1649994230000|2022-04-15 03:43:50|1830.95|1813.15|1830.84|1813.04|1830.97|1813.17|1830.8|1813|7
1649994240000|2022-04-15 03:44:00|1830.83|1813.03|1830.84|1813.04|1830.84|1813.04|1830.76|1812.96|4
1649994250000|2022-04-15 03:44:10|1830.77|1812.97|1830.84|1813.04|1830.95|1813.15|1830.62|1812.82|8
1649994260000|2022-04-15 03:44:20|1830.83|1813.03|1830.77|1812.97|1830.83|1813.03|1830.77|1812.97|3
1649994270000|2022-04-15 03:44:30|1830.84|1813.04|1830.77|1812.97|1830.88|1813.08|1830.77|1812.97|4
1649994280000|2022-04-15 03:44:40|1830.84|1813.04|1830.77|1812.97|1830.84|1813.04|1830.77|1812.97|4
1649994290000|2022-04-15 03:44:50|1830.84|1813.04|1830.1|1812.3|1830.84|1813.04|1830.1|1812.3|11
1649994300000|2022-04-15 03:45:00|1830.12|1812.32|1830.58|1812.78|1830.61|1812.81|1830.01|1812.21|17
1649994310000|2022-04-15 03:45:10|1830.55|1812.75|1830.77|1812.97|1830.97|1813.17|1830.54|1812.74|10
1649994320000|2022-04-15 03:45:20|1830.62|1812.82|1830.62|1812.82|1830.62|1812.82|1830.62|1812.82|1
1649994330000|2022-04-15 03:45:30|1830.4|1812.6|1830.3|1812.5|1830.4|1812.6|1830.3|1812.5|2
1649994340000|2022-04-15 03:45:40|1830.4|1812.6|1830.13|1812.33|1830.62|1812.82|1830.13|1812.33|9
1649994350000|2022-04-15 03:45:50|1829.95|1812.15|1829.98|1812.18|1829.98|1812.18|1829.8|1812|3
1649994360000|2022-04-15 03:46:00|1830|1812.2|1829.98|1812.18|1830.03|1812.23|1829.98|1812.18|3
1649994370000|2022-04-15 03:46:10|1830|1812.2|1829.98|1812.18|1830|1812.2|1829.98|1812.18|2
1649994380000|2022-04-15 03:46:20|1830.04|1812.24|1829.85|1812.05|1830.04|1812.24|1829.85|1812.05|6
1649994390000|2022-04-15 03:46:30|1829.84|1812.04|1829.85|1812.05|1829.91|1812.11|1829.83|1812.03|5
1649994400000|2022-04-15 03:46:40|1829.97|1812.17|1829.98|1812.18|1830.01|1812.21|1829.97|1812.17|3
1649994410000|2022-04-15 03:46:50|1830|1812.2|1829.98|1812.18|1830|1812.2|1829.98|1812.18|2
1649994420000|2022-04-15 03:47:00|1829.91|1812.11|1829.9|1812.1|1829.91|1812.11|1829.73|1811.93|3
1649994430000|2022-04-15 03:47:10|1830.01|1812.21|1829.9|1812.1|1830.01|1812.21|1829.9|1812.1|2
1649994440000|2022-04-15 03:47:20|1830.01|1812.21|1830.08|1812.28|1830.08|1812.28|1829.9|1812.1|5
1649994450000|2022-04-15 03:47:30|1830.02|1812.22|1830.38|1812.58|1830.53|1812.73|1829.96|1812.16|12
1649994460000|2022-04-15 03:47:40|1830.34|1812.54|1830.62|1812.82|1830.62|1812.82|1830.34|1812.54|6
1649994470000|2022-04-15 03:47:50|1830.59|1812.79|1830.59|1812.79|1830.59|1812.79|1830.59|1812.79|1
1649994480000|2022-04-15 03:48:00|1830.62|1812.82|1830.62|1812.82|1830.62|1812.82|1830.62|1812.82|1
1649994490000|2022-04-15 03:48:10|1830.58|1812.78|1830.04|1812.24|1830.58|1812.78|1830.02|1812.22|6
1649994500000|2022-04-15 03:48:20|1830|1812.2|1829.45|1811.65|1830|1812.2|1829.42|1811.62|6
1649994510000|2022-04-15 03:48:30|1829.46|1811.66|1829.42|1811.62|1829.51|1811.71|1829.33|1811.53|10
1649994520000|2022-04-15 03:48:40|1829.41|1811.61|1829.42|1811.62|1829.42|1811.62|1829.41|1811.61|2
1649994530000|2022-04-15 03:48:50|1829.36|1811.56|1829.4|1811.6|1829.42|1811.62|1829.32|1811.52|11
1649994540000|2022-04-15 03:49:00|1829.41|1811.61|1829.5|1811.7|1829.5|1811.7|1829.33|1811.53|6
1649994550000|2022-04-15 03:49:10|1829.4|1811.6|1829.36|1811.56|1829.4|1811.6|1829.33|1811.53|3
1649994570000|2022-04-15 03:49:30|1829.21|1811.41|1829.32|1811.52|1829.32|1811.52|1829.21|1811.41|5
1649994580000|2022-04-15 03:49:40|1829.44|1811.64|1829.44|1811.64|1829.49|1811.69|1829.43|1811.63|4
1649994590000|2022-04-15 03:49:50|1829.4|1811.6|1828.75|1810.95|1829.4|1811.6|1828.75|1810.95|5
1649994600000|2022-04-15 03:50:00|1828.7|1810.9|1828.65|1810.85|1828.7|1810.9|1828.65|1810.85|2
1649994610000|2022-04-15 03:50:10|1828.7|1810.9|1828.4|1810.6|1828.7|1810.9|1828.4|1810.6|7
1649994620000|2022-04-15 03:50:20|1828.34|1810.54|1828.24|1810.44|1828.34|1810.54|1827.97|1810.17|4
1649994630000|2022-04-15 03:50:30|1828.1|1810.3|1828.44|1810.64|1828.44|1810.64|1828.1|1810.3|5
1649994640000|2022-04-15 03:50:40|1828.46|1810.66|1828.36|1810.56|1828.49|1810.69|1828.36|1810.56|7
1649994650000|2022-04-15 03:50:50|1828.72|1810.92|1828.66|1810.86|1828.72|1810.92|1828.65|1810.85|5
1649994660000|2022-04-15 03:51:00|1828.69|1810.89|1828.77|1810.97|1828.77|1810.97|1828.65|1810.85|11
1649994670000|2022-04-15 03:51:10|1828.76|1810.96|1828.71|1810.91|1828.77|1810.97|1828.65|1810.85|8
1649994680000|2022-04-15 03:51:20|1828.65|1810.85|1828.71|1810.91|1828.71|1810.91|1828.58|1810.78|13
1649994690000|2022-04-15 03:51:30|1828.73|1810.93|1829.42|1811.62|1829.75|1811.95|1828.73|1810.93|14
1649994700000|2022-04-15 03:51:40|1829.44|1811.64|1829.46|1811.66|1829.46|1811.66|1829.44|1811.64|2
1649994720000|2022-04-15 03:52:00|1829.34|1811.54|1829.36|1811.56|1829.71|1811.91|1829.32|1811.52|12
1649994730000|2022-04-15 03:52:10|1829.53|1811.73|1829.75|1811.95|1829.77|1811.97|1829.53|1811.73|20
1649994740000|2022-04-15 03:52:20|1829.65|1811.85|1829.64|1811.84|1829.72|1811.92|1829.47|1811.67|11
1649994750000|2022-04-15 03:52:30|1829.69|1811.89|1829.7|1811.9|1829.75|1811.95|1829.69|1811.89|3
1649994760000|2022-04-15 03:52:40|1829.78|1811.98|1829.69|1811.89|1829.83|1812.03|1829.69|1811.89|4
1649994770000|2022-04-15 03:52:50|1829.7|1811.9|1829.77|1811.97|1829.77|1811.97|1829.7|1811.9|3
1649994780000|2022-04-15 03:53:00|1829.83|1812.03|1829.77|1811.97|1829.83|1812.03|1829.77|1811.97|2
1649994790000|2022-04-15 03:53:10|1829.76|1811.96|1829.74|1811.94|1829.76|1811.96|1829.67|1811.87|8
1649994800000|2022-04-15 03:53:20|1829.75|1811.95|1830.4|1812.6|1830.4|1812.6|1829.74|1811.94|9
1649994810000|2022-04-15 03:53:30|1830.44|1812.64|1830.6|1812.8|1830.64|1812.84|1830.44|1812.64|8
1649994820000|2022-04-15 03:53:40|1830.62|1812.82|1830.99|1813.19|1831.02|1813.22|1830.62|1812.82|14
1649994830000|2022-04-15 03:53:50|1830.95|1813.15|1830.7|1812.9|1830.98|1813.18|1830.59|1812.79|12
1649994840000|2022-04-15 03:54:00|1830.68|1812.88|1830.97|1813.17|1831.08|1813.28|1830.68|1812.88|8
1649994850000|2022-04-15 03:54:10|1831.06|1813.26|1831.76|1813.96|1831.76|1813.96|1831.06|1813.26|14
1649994860000|2022-04-15 03:54:20|1831.84|1814.04|1831.7|1813.9|1831.84|1814.04|1831.48|1813.68|11
1649994870000|2022-04-15 03:54:30|1831.74|1813.94|1832.4|1814.6|1832.4|1814.6|1831.56|1813.76|9
1649994880000|2022-04-15 03:54:40|1832.57|1814.77|1832.57|1814.77|1832.76|1814.96|1832.5|1814.7|16
1649994890000|2022-04-15 03:54:50|1832.58|1814.78|1832.75|1814.95|1832.85|1815.05|1832.58|1814.78|5
1649994900000|2022-04-15 03:55:00|1832.45|1814.65|1832.6|1814.8|1832.6|1814.8|1832.44|1814.64|11
1649994910000|2022-04-15 03:55:10|1832.63|1814.83|1832.64|1814.84|1832.65|1814.85|1832.63|1814.83|4
1649994920000|2022-04-15 03:55:20|1832.65|1814.85|1831.75|1813.95|1832.65|1814.85|1831.75|1813.95|7
1649994930000|2022-04-15 03:55:30|1831.6|1813.8|1831.75|1813.95|1831.75|1813.95|1831.6|1813.8|2
1649994940000|2022-04-15 03:55:40|1831.44|1813.64|1830.73|1812.93|1831.44|1813.64|1830.69|1812.89|7
1649994950000|2022-04-15 03:55:50|1830.84|1813.04|1830.45|1812.65|1830.84|1813.04|1830.45|1812.65|8
1649994960000|2022-04-15 03:56:00|1830.5|1812.7|1830.48|1812.68|1830.5|1812.7|1830.46|1812.66|5
1649994970000|2022-04-15 03:56:10|1830.5|1812.7|1830.5|1812.7|1830.5|1812.7|1830.5|1812.7|1
1649994980000|2022-04-15 03:56:20|1830.45|1812.65|1830.4|1812.6|1830.45|1812.65|1830.4|1812.6|4
1649994990000|2022-04-15 03:56:30|1830.38|1812.58|1830.3|1812.5|1830.4|1812.6|1830.26|1812.46|7
1649995000000|2022-04-15 03:56:40|1830.27|1812.47|1830.5|1812.7|1831.04|1813.24|1830.24|1812.44|23
1649995010000|2022-04-15 03:56:50|1830.45|1812.65|1830.5|1812.7|1830.6|1812.8|1830.45|1812.65|8
1649995020000|2022-04-15 03:57:00|1830.55|1812.75|1830.51|1812.71|1830.6|1812.8|1830.51|1812.71|6
1649995030000|2022-04-15 03:57:10|1830.55|1812.75|1830.6|1812.8|1830.62|1812.82|1830.55|1812.75|4
1649995040000|2022-04-15 03:57:20|1830.53|1812.73|1830.63|1812.83|1831.21|1813.41|1830.53|1812.73|18
1649995050000|2022-04-15 03:57:30|1830.76|1812.96|1831.82|1814.02|1831.82|1814.02|1830.76|1812.96|16
1649995060000|2022-04-15 03:57:40|1831.84|1814.04|1831.7|1813.9|1831.84|1814.04|1831.62|1813.82|13
1649995070000|2022-04-15 03:57:50|1831.74|1813.94|1832.25|1814.45|1832.25|1814.45|1831.73|1813.93|10
1649995080000|2022-04-15 03:58:00|1832.3|1814.5|1831.97|1814.17|1832.3|1814.5|1831.83|1814.03|13
1649995090000|2022-04-15 03:58:10|1831.99|1814.19|1832.47|1814.67|1832.47|1814.67|1831.88|1814.08|15
1649995100000|2022-04-15 03:58:20|1832.53|1814.73|1832.6|1814.8|1832.6|1814.8|1832.53|1814.73|4
1649995110000|2022-04-15 03:58:30|1832.58|1814.78|1832.6|1814.8|1832.6|1814.8|1832.58|1814.78|2
1649995120000|2022-04-15 03:58:40|1832.61|1814.81|1832.42|1814.62|1832.7|1814.9|1832.42|1814.62|11
1649995130000|2022-04-15 03:58:50|1832.45|1814.65|1832.55|1814.75|1832.55|1814.75|1832.4|1814.6|11
1649995140000|2022-04-15 03:59:00|1832.58|1814.78|1832.57|1814.77|1832.58|1814.78|1832.55|1814.75|9
1649995150000|2022-04-15 03:59:10|1832.58|1814.78|1833.36|1815.56|1833.36|1815.56|1832.58|1814.78|17
1649995160000|2022-04-15 03:59:20|1833.34|1815.54|1833.35|1815.55|1833.37|1815.57|1833.34|1815.54|11
1649995170000|2022-04-15 03:59:30|1833.4|1815.6|1833.43|1815.63|1833.6|1815.8|1833.38|1815.58|8
1649995180000|2022-04-15 03:59:40|1833.4|1815.6|1833.45|1815.65|1833.45|1815.65|1833.4|1815.6|3
1649995190000|2022-04-15 03:59:50|1833.43|1815.63|1833.42|1815.62|1833.43|1815.63|1833.42|1815.62|4
1649995200000|2022-04-15 04:00:00|1833.41|1815.61|1833.84|1816.04|1833.86|1816.06|1833.34|1815.54|21
1649995210000|2022-04-15 04:00:10|1833.83|1816.03|1834.3|1816.5|1834.4|1816.6|1833.82|1816.02|13
1649995220000|2022-04-15 04:00:20|1834.33|1816.53|1834.55|1816.75|1834.6|1816.8|1834.33|1816.53|6
1649995230000|2022-04-15 04:00:30|1834.6|1816.8|1834.45|1816.65|1834.62|1816.82|1834.44|1816.64|9
1649995240000|2022-04-15 04:00:40|1834.55|1816.75|1835.41|1817.61|1835.41|1817.61|1834.45|1816.65|16
1649995250000|2022-04-15 04:00:50|1835.42|1817.62|1835.49|1817.69|1835.59|1817.79|1835.42|1817.62|5
1649995260000|2022-04-15 04:01:00|1835.54|1817.74|1835.52|1817.72|1835.72|1817.92|1835.43|1817.63|9
1649995270000|2022-04-15 04:01:10|1835.65|1817.85|1835.62|1817.82|1835.75|1817.95|1835.62|1817.82|7
1649995280000|2022-04-15 04:01:20|1835.84|1818.04|1835.66|1817.86|1836.41|1818.61|1835.62|1817.82|16
1649995290000|2022-04-15 04:01:30|1835.75|1817.95|1835.61|1817.81|1835.86|1818.06|1835.55|1817.75|8
1649995300000|2022-04-15 04:01:40|1835.54|1817.74|1835.55|1817.75|1835.92|1818.12|1835.49|1817.69|9
1649995310000|2022-04-15 04:01:50|1835.6|1817.8|1835.6|1817.8|1835.63|1817.83|1835.22|1817.42|15
1649995320000|2022-04-15 04:02:00|1835.58|1817.78|1835.46|1817.66|1835.58|1817.78|1835.46|1817.66|5
1649995330000|2022-04-15 04:02:10|1835.5|1817.7|1835.5|1817.7|1835.52|1817.72|1835.46|1817.66|8
1649995340000|2022-04-15 04:02:20|1835.57|1817.77|1835.47|1817.67|1835.6|1817.8|1835.47|1817.67|4
1649995350000|2022-04-15 04:02:30|1835.5|1817.7|1835.3|1817.5|1835.5|1817.7|1835.05|1817.25|6
1649995360000|2022-04-15 04:02:40|1834.76|1816.96|1835.3|1817.5|1835.3|1817.5|1834.76|1816.96|2
1649995370000|2022-04-15 04:02:50|1835.15|1817.35|1834.31|1816.51|1835.3|1817.5|1834.31|1816.51|8
1649995380000|2022-04-15 04:03:00|1834.28|1816.48|1835.35|1817.55|1835.35|1817.55|1833.7|1815.9|15
1649995390000|2022-04-15 04:03:10|1835.02|1817.22|1834.61|1816.81|1835.59|1817.79|1834.61|1816.81|16
1649995400000|2022-04-15 04:03:20|1834.77|1816.97|1834.4|1816.6|1834.78|1816.98|1834.4|1816.6|8
1649995410000|2022-04-15 04:03:30|1834.51|1816.71|1834.45|1816.65|1834.94|1817.14|1834.4|1816.6|12
1649995430000|2022-04-15 04:03:50|1834.53|1816.73|1834.26|1816.46|1834.53|1816.73|1833.8|1816|9
1649995440000|2022-04-15 04:04:00|1833.95|1816.15|1833.9|1816.1|1833.95|1816.15|1833.9|1816.1|3
1649995450000|2022-04-15 04:04:10|1833.92|1816.12|1834.16|1816.36|1834.23|1816.43|1833.9|1816.1|9
1649995460000|2022-04-15 04:04:20|1834.27|1816.47|1834.2|1816.4|1834.27|1816.47|1834.14|1816.34|9
1649995470000|2022-04-15 04:04:30|1833.89|1816.09|1833.94|1816.14|1834.2|1816.4|1833.84|1816.04|6
1649995480000|2022-04-15 04:04:40|1834|1816.2|1833.9|1816.1|1834|1816.2|1833.9|1816.1|2
1649995490000|2022-04-15 04:04:50|1833.95|1816.15|1833.85|1816.05|1833.95|1816.15|1833.82|1816.02|3
1649995500000|2022-04-15 04:05:00|1833.92|1816.12|1833.85|1816.05|1834|1816.2|1833.85|1816.05|6
1649995510000|2022-04-15 04:05:10|1833.95|1816.15|1833.8|1816|1833.95|1816.15|1833.8|1816|4
1649995520000|2022-04-15 04:05:20|1833.9|1816.1|1834.25|1816.45|1834.25|1816.45|1833.86|1816.06|6
1649995530000|2022-04-15 04:05:30|1834.1|1816.3|1833.9|1816.1|1834.1|1816.3|1833.8|1816|4
1649995540000|2022-04-15 04:05:40|1833.8|1816|1834.4|1816.6|1834.43|1816.63|1833.8|1816|12
1649995550000|2022-04-15 04:05:50|1834.43|1816.63|1834.47|1816.67|1834.57|1816.77|1834.43|1816.63|5
1649995560000|2022-04-15 04:06:00|1834.5|1816.7|1834.52|1816.72|1834.6|1816.8|1834.37|1816.57|11
1649995570000|2022-04-15 04:06:10|1834.47|1816.67|1834.52|1816.72|1834.59|1816.79|1834.47|1816.67|4
1649995580000|2022-04-15 04:06:20|1834.5|1816.7|1834.69|1816.89|1834.82|1817.02|1834.5|1816.7|12
1649995590000|2022-04-15 04:06:30|1834.66|1816.86|1834.8|1817|1835.05|1817.25|1834.66|1816.86|20
1649995600000|2022-04-15 04:06:40|1834.81|1817.01|1834.48|1816.68|1834.89|1817.09|1834.46|1816.66|15
1649995610000|2022-04-15 04:06:50|1834.49|1816.69|1834.56|1816.76|1834.69|1816.89|1834.49|1816.69|9
1649995620000|2022-04-15 04:07:00|1834.6|1816.8|1834.6|1816.8|1834.81|1817.01|1834.55|1816.75|13
1649995630000|2022-04-15 04:07:10|1834.69|1816.89|1834.61|1816.81|1834.87|1817.07|1834.6|1816.8|9
1649995640000|2022-04-15 04:07:20|1834.6|1816.8|1834.61|1816.81|1834.75|1816.95|1834.5|1816.7|13
1649995650000|2022-04-15 04:07:30|1834.63|1816.83|1834.62|1816.82|1834.69|1816.89|1834.53|1816.73|8
1649995660000|2022-04-15 04:07:40|1834.66|1816.86|1834.61|1816.81|1834.66|1816.86|1834.59|1816.79|7
1649995670000|2022-04-15 04:07:50|1834.62|1816.82|1834.85|1817.05|1834.85|1817.05|1834.59|1816.79|8
1649995680000|2022-04-15 04:08:00|1835.35|1817.55|1835.4|1817.6|1835.4|1817.6|1835.35|1817.55|2
1649995690000|2022-04-15 04:08:10|1835.39|1817.59|1835.67|1817.87|1835.89|1818.09|1835.39|1817.59|14
1649995700000|2022-04-15 04:08:20|1835.68|1817.88|1835.68|1817.88|1835.68|1817.88|1835.68|1817.88|1
1649995710000|2022-04-15 04:08:30|1835.77|1817.97|1835.7|1817.9|1835.83|1818.03|1835.54|1817.74|8
1649995720000|2022-04-15 04:08:40|1835.59|1817.79|1835.68|1817.88|1835.68|1817.88|1835.51|1817.71|10
1649995730000|2022-04-15 04:08:50|1835.71|1817.91|1836.4|1818.6|1836.4|1818.6|1835.71|1817.91|3
1649995740000|2022-04-15 04:09:00|1836.35|1818.55|1836.4|1818.6|1836.4|1818.6|1836.31|1818.51|3
1649995750000|2022-04-15 04:09:10|1836.35|1818.55|1836.37|1818.57|1836.4|1818.6|1836.35|1818.55|3
1649995760000|2022-04-15 04:09:20|1836.4|1818.6|1836.4|1818.6|1836.4|1818.6|1836.4|1818.6|1
1649995770000|2022-04-15 04:09:30|1836.36|1818.56|1835.73|1817.93|1836.4|1818.6|1835.73|1817.93|6
1649995780000|2022-04-15 04:09:40|1835.77|1817.97|1835.73|1817.93|1835.81|1818.01|1835.73|1817.93|3
1649995790000|2022-04-15 04:09:50|1835.71|1817.91|1835.7|1817.9|1835.75|1817.95|1835.62|1817.82|5
1649995800000|2022-04-15 04:10:00|1835.69|1817.89|1835.66|1817.86|1835.69|1817.89|1835.57|1817.77|7
1649995810000|2022-04-15 04:10:10|1835.69|1817.89|1835.55|1817.75|1835.7|1817.9|1835.49|1817.69|9
1649995820000|2022-04-15 04:10:20|1835.53|1817.73|1835.49|1817.69|1835.73|1817.93|1835.49|1817.69|8
1649995830000|2022-04-15 04:10:30|1835.74|1817.94|1835.16|1817.36|1835.75|1817.95|1835.16|1817.36|7
1649995840000|2022-04-15 04:10:40|1835.19|1817.39|1835.19|1817.39|1835.19|1817.39|1835.13|1817.33|3
1649995850000|2022-04-15 04:10:50|1835.1|1817.3|1834.51|1816.71|1835.1|1817.3|1834.4|1816.6|13
1649995860000|2022-04-15 04:11:00|1834.4|1816.6|1835.14|1817.34|1835.22|1817.42|1834.4|1816.6|14
1649995870000|2022-04-15 04:11:10|1835.02|1817.22|1835.07|1817.27|1835.12|1817.32|1834.77|1816.97|12
1649995880000|2022-04-15 04:11:20|1835.09|1817.29|1834.79|1816.99|1835.16|1817.36|1834.79|1816.99|18
1649995890000|2022-04-15 04:11:30|1834.82|1817.02|1834.66|1816.86|1834.96|1817.16|1834.65|1816.85|16
1649995900000|2022-04-15 04:11:40|1834.67|1816.87|1834.73|1816.93|1834.77|1816.97|1834.66|1816.86|10
1649995910000|2022-04-15 04:11:50|1834.74|1816.94|1834.76|1816.96|1834.87|1817.07|1834.74|1816.94|8
1649995920000|2022-04-15 04:12:00|1834.79|1816.99|1834.65|1816.85|1834.79|1816.99|1834.6|1816.8|8
1649995930000|2022-04-15 04:12:10|1834.67|1816.87|1834.6|1816.8|1834.71|1816.91|1834.6|1816.8|6
1649995940000|2022-04-15 04:12:20|1834.67|1816.87|1834.63|1816.83|1835.03|1817.23|1834.6|1816.8|6
1649995950000|2022-04-15 04:12:30|1834.85|1817.05|1834.65|1816.85|1834.85|1817.05|1834.64|1816.84|8
1649995960000|2022-04-15 04:12:40|1834.66|1816.86|1834.65|1816.85|1834.68|1816.88|1834.65|1816.85|3
1649995970000|2022-04-15 04:12:50|1834.67|1816.87|1834.67|1816.87|1834.67|1816.87|1834.67|1816.87|1
1649995980000|2022-04-15 04:13:00|1834.65|1816.85|1834.67|1816.87|1834.77|1816.97|1834.65|1816.85|6
1649995990000|2022-04-15 04:13:10|1834.66|1816.86|1834.67|1816.87|1834.67|1816.87|1834.66|1816.86|2
1649996000000|2022-04-15 04:13:20|1834.7|1816.9|1834.7|1816.9|1834.7|1816.9|1834.7|1816.9|1
1649996010000|2022-04-15 04:13:30|1834.85|1817.05|1834.72|1816.92|1834.85|1817.05|1834.67|1816.87|8
1649996030000|2022-04-15 04:13:50|1834.68|1816.88|1834.72|1816.92|1834.72|1816.92|1834.68|1816.88|2
1649996040000|2022-04-15 04:14:00|1834.66|1816.86|1834.66|1816.86|1834.78|1816.98|1834.64|1816.84|4
1649996050000|2022-04-15 04:14:10|1834.72|1816.92|1834.72|1816.92|1834.72|1816.92|1834.72|1816.92|1
1649996060000|2022-04-15 04:14:20|1834.74|1816.94|1834.74|1816.94|1834.74|1816.94|1834.74|1816.94|1
1649996070000|2022-04-15 04:14:30|1834.73|1816.93|1834.76|1816.96|1834.76|1816.96|1834.72|1816.92|4
1649996080000|2022-04-15 04:14:40|1834.72|1816.92|1835.52|1817.72|1835.55|1817.75|1834.72|1816.92|10
1649996090000|2022-04-15 04:14:50|1835.42|1817.62|1835.58|1817.78|1835.58|1817.78|1835.4|1817.6|7
1649996100000|2022-04-15 04:15:00|1835.92|1818.12|1835.92|1818.12|1835.94|1818.14|1835.68|1817.88|6
1649996110000|2022-04-15 04:15:10|1835.82|1818.02|1835.48|1817.68|1835.93|1818.13|1835.47|1817.67|9
1649996120000|2022-04-15 04:15:20|1835.6|1817.8|1835.42|1817.62|1835.6|1817.8|1835.38|1817.58|6
1649996130000|2022-04-15 04:15:30|1835.37|1817.57|1835.37|1817.57|1835.37|1817.57|1835.34|1817.54|3
1649996140000|2022-04-15 04:15:40|1835.33|1817.53|1835.34|1817.54|1835.62|1817.82|1835.32|1817.52|20
1649996150000|2022-04-15 04:15:50|1835.33|1817.53|1834.74|1816.94|1835.8|1818|1834.72|1816.92|18
1649996160000|2022-04-15 04:16:00|1834.81|1817.01|1834.06|1816.26|1834.91|1817.11|1834.06|1816.26|11
1649996170000|2022-04-15 04:16:10|1833.99|1816.19|1833.6|1815.8|1833.99|1816.19|1833.55|1815.75|7
1649996180000|2022-04-15 04:16:20|1833.45|1815.65|1832.68|1814.88|1833.45|1815.65|1832.66|1814.86|8
1649996190000|2022-04-15 04:16:30|1832.64|1814.84|1832.7|1814.9|1832.94|1815.14|1832.64|1814.84|12
1649996200000|2022-04-15 04:16:40|1832.69|1814.89|1832.73|1814.93|1832.9|1815.1|1832.65|1814.85|7
1649996210000|2022-04-15 04:16:50|1832.63|1814.83|1832.2|1814.4|1832.63|1814.83|1832.1|1814.3|7
1649996220000|2022-04-15 04:17:00|1832.05|1814.25|1831.65|1813.85|1832.15|1814.35|1831.65|1813.85|4
1649996230000|2022-04-15 04:17:10|1831.55|1813.75|1831.34|1813.54|1831.55|1813.75|1831.11|1813.31|8
1649996240000|2022-04-15 04:17:20|1831.35|1813.55|1830.9|1813.1|1831.35|1813.55|1830.87|1813.07|6
1649996250000|2022-04-15 04:17:30|1830.79|1812.99|1830.9|1813.1|1830.9|1813.1|1830.73|1812.93|10
1649996260000|2022-04-15 04:17:40|1831.45|1813.65|1832.43|1814.63|1832.58|1814.78|1831.44|1813.64|23
1649996270000|2022-04-15 04:17:50|1832.53|1814.73|1833.53|1815.73|1833.6|1815.8|1832.53|1814.73|21
1649996280000|2022-04-15 04:18:00|1833.54|1815.74|1833.58|1815.78|1833.63|1815.83|1833.54|1815.74|7
1649996290000|2022-04-15 04:18:10|1833.67|1815.87|1833.59|1815.79|1833.71|1815.91|1833.59|1815.79|6
1649996300000|2022-04-15 04:18:20|1833.61|1815.81|1835.35|1817.55|1835.35|1817.55|1833.61|1815.81|16
1649996310000|2022-04-15 04:18:30|1835.4|1817.6|1834.6|1816.8|1835.43|1817.63|1834.6|1816.8|15
1649996320000|2022-04-15 04:18:40|1834.9|1817.1|1834.46|1816.66|1834.9|1817.1|1834.46|1816.66|10
1649996330000|2022-04-15 04:18:50|1834.47|1816.67|1834.47|1816.67|1834.48|1816.68|1834.47|1816.67|3
1649996340000|2022-04-15 04:19:00|1834.45|1816.65|1834.36|1816.56|1834.58|1816.78|1834.32|1816.52|10
1649996350000|2022-04-15 04:19:10|1834.26|1816.46|1834.42|1816.62|1834.46|1816.66|1834.21|1816.41|13
1649996360000|2022-04-15 04:19:20|1834.49|1816.69|1834.49|1816.69|1834.49|1816.69|1834.49|1816.69|1
1649996370000|2022-04-15 04:19:30|1834.61|1816.81|1834.5|1816.7|1834.74|1816.94|1834.43|1816.63|11
1649996380000|2022-04-15 04:19:40|1834.7|1816.9|1834.7|1816.9|1834.7|1816.9|1834.53|1816.73|6
1649996390000|2022-04-15 04:19:50|1834.43|1816.63|1834.61|1816.81|1834.65|1816.85|1834.42|1816.62|6
1649996400000|2022-04-15 04:20:00|1834.8|1817|1834.55|1816.75|1835.37|1817.57|1834.5|1816.7|20
1649996410000|2022-04-15 04:20:10|1834.53|1816.73|1835.05|1817.25|1835.16|1817.36|1834.53|1816.73|15
1649996420000|2022-04-15 04:20:20|1835.06|1817.26|1834.65|1816.85|1835.13|1817.33|1834.65|1816.85|15
1649996430000|2022-04-15 04:20:30|1834.66|1816.86|1834.67|1816.87|1834.67|1816.87|1834.65|1816.85|5
1649996440000|2022-04-15 04:20:40|1834.71|1816.91|1834.65|1816.85|1834.72|1816.92|1834.65|1816.85|6
1649996450000|2022-04-15 04:20:50|1834.66|1816.86|1834.65|1816.85|1834.75|1816.95|1834.65|1816.85|6
1649996460000|2022-04-15 04:21:00|1834.68|1816.88|1834.69|1816.89|1834.85|1817.05|1834.64|1816.84|6
1649996470000|2022-04-15 04:21:10|1834.59|1816.79|1833.88|1816.08|1834.85|1817.05|1833.88|1816.08|10
1649996480000|2022-04-15 04:21:20|1833.98|1816.18|1833.82|1816.02|1833.98|1816.18|1833.82|1816.02|8
1649996490000|2022-04-15 04:21:30|1833.83|1816.03|1833.82|1816.02|1833.83|1816.03|1833.82|1816.02|2
1649996500000|2022-04-15 04:21:40|1833.83|1816.03|1833.82|1816.02|1833.83|1816.03|1833.82|1816.02|2
1649996510000|2022-04-15 04:21:50|1833.83|1816.03|1834.53|1816.73|1834.53|1816.73|1833.75|1815.95|16
1649996520000|2022-04-15 04:22:00|1834.46|1816.66|1833.75|1815.95|1834.46|1816.66|1833.75|1815.95|13
1649996530000|2022-04-15 04:22:10|1833.6|1815.8|1833.59|1815.79|1833.6|1815.8|1833.59|1815.79|2
1649996540000|2022-04-15 04:22:20|1833.55|1815.75|1833.38|1815.58|1833.58|1815.78|1833.25|1815.45|9
1649996550000|2022-04-15 04:22:30|1833|1815.2|1833|1815.2|1833|1815.2|1833|1815.2|1
1649996570000|2022-04-15 04:22:50|1833.04|1815.24|1832.94|1815.14|1833.39|1815.59|1832.94|1815.14|8
1649996580000|2022-04-15 04:23:00|1832.93|1815.13|1832.94|1815.14|1832.96|1815.16|1832.93|1815.13|3
1649996590000|2022-04-15 04:23:10|1833.02|1815.22|1832.71|1814.91|1833.02|1815.22|1832.71|1814.91|7
1649996600000|2022-04-15 04:23:20|1832.94|1815.14|1833.35|1815.55|1833.35|1815.55|1832.89|1815.09|7
1649996610000|2022-04-15 04:23:30|1833.3|1815.5|1833.1|1815.3|1833.3|1815.5|1833.1|1815.3|3
1649996620000|2022-04-15 04:23:40|1833.2|1815.4|1832.7|1814.9|1833.2|1815.4|1832.7|1814.9|3
1649996630000|2022-04-15 04:23:50|1832.75|1814.95|1833.05|1815.25|1833.1|1815.3|1832.75|1814.95|3
1649996640000|2022-04-15 04:24:00|1833.1|1815.3|1833.05|1815.25|1833.1|1815.3|1832.65|1814.85|7
1649996650000|2022-04-15 04:24:10|1833|1815.2|1833.05|1815.25|1833.05|1815.25|1833|1815.2|2
1649996660000|2022-04-15 04:24:20|1832.99|1815.19|1832.97|1815.17|1832.99|1815.19|1832.96|1815.16|3
1649996670000|2022-04-15 04:24:30|1832.91|1815.11|1832.94|1815.14|1832.94|1815.14|1832.91|1815.11|2
1649996680000|2022-04-15 04:24:40|1832.71|1814.91|1832.85|1815.05|1832.94|1815.14|1832.71|1814.91|6
1649996700000|2022-04-15 04:25:00|1832.9|1815.1|1832.76|1814.96|1833.03|1815.23|1832.71|1814.91|11
1649996710000|2022-04-15 04:25:10|1832.74|1814.94|1832.65|1814.85|1832.81|1815.01|1832.34|1814.54|17
1649996720000|2022-04-15 04:25:20|1832.7|1814.9|1833.31|1815.51|1833.4|1815.6|1832.7|1814.9|15
1649996730000|2022-04-15 04:25:30|1833.34|1815.54|1833.32|1815.52|1833.41|1815.61|1833.32|1815.52|9
1649996740000|2022-04-15 04:25:40|1832.71|1814.91|1832.7|1814.9|1832.72|1814.92|1832.63|1814.83|6
1649996750000|2022-04-15 04:25:50|1833.15|1815.35|1832.7|1814.9|1833.15|1815.35|1832.69|1814.89|9
1649996760000|2022-04-15 04:26:00|1832.6|1814.8|1832.6|1814.8|1832.68|1814.88|1832.5|1814.7|10
1649996770000|2022-04-15 04:26:10|1832.7|1814.9|1832.6|1814.8|1832.7|1814.9|1832.6|1814.8|3
1649996780000|2022-04-15 04:26:20|1832.57|1814.77|1832.34|1814.54|1832.6|1814.8|1832.11|1814.31|12
1649996790000|2022-04-15 04:26:30|1832.3|1814.5|1833.44|1815.64|1833.44|1815.64|1832.3|1814.5|16
1649996800000|2022-04-15 04:26:40|1833.42|1815.62|1833.56|1815.76|1833.64|1815.84|1833.42|1815.62|11
1649996810000|2022-04-15 04:26:50|1833.54|1815.74|1833.52|1815.72|1834.23|1816.43|1833.48|1815.68|18
1649996820000|2022-04-15 04:27:00|1833.39|1815.59|1832.74|1814.94|1833.4|1815.6|1832.74|1814.94|6
1649996830000|2022-04-15 04:27:10|1832.56|1814.76|1832.16|1814.36|1832.56|1814.76|1832.11|1814.31|8
1649996840000|2022-04-15 04:27:20|1831.65|1813.85|1831.09|1813.29|1831.75|1813.95|1831.05|1813.25|9
1649996850000|2022-04-15 04:27:30|1831.13|1813.33|1829.89|1812.09|1831.33|1813.53|1829.86|1812.06|17
1649996860000|2022-04-15 04:27:40|1829.87|1812.07|1830|1812.2|1830|1812.2|1829.6|1811.8|11
1649996870000|2022-04-15 04:27:50|1829.81|1812.01|1830.2|1812.4|1831.04|1813.24|1829.81|1812.01|15
1649996880000|2022-04-15 04:28:00|1830.3|1812.5|1830.16|1812.36|1830.3|1812.5|1829.71|1811.91|10
1649996890000|2022-04-15 04:28:10|1830.17|1812.37|1831.39|1813.59|1831.39|1813.59|1830.16|1812.36|26
1649996900000|2022-04-15 04:28:20|1831.36|1813.56|1831.4|1813.6|1831.45|1813.65|1831.33|1813.53|17
1649996910000|2022-04-15 04:28:30|1831.35|1813.55|1831.46|1813.66|1831.58|1813.78|1831.35|1813.55|24
1649996920000|2022-04-15 04:28:40|1831.44|1813.64|1831.46|1813.66|1831.6|1813.8|1831.42|1813.62|19
1649996930000|2022-04-15 04:28:50|1831.49|1813.69|1831.4|1813.6|1831.49|1813.69|1831.4|1813.6|4
1649996940000|2022-04-15 04:29:00|1831.23|1813.43|1831.23|1813.43|1831.23|1813.43|1831.23|1813.43|1
1649996950000|2022-04-15 04:29:10|1830.84|1813.04|1830.78|1812.98|1830.84|1813.04|1830.74|1812.94|5
1649996960000|2022-04-15 04:29:20|1830.73|1812.93|1830.77|1812.97|1830.8|1813|1830.67|1812.87|4
1649996970000|2022-04-15 04:29:30|1830.73|1812.93|1830.86|1813.06|1830.97|1813.17|1830.73|1812.93|7
1649996980000|2022-04-15 04:29:40|1830.82|1813.02|1830.78|1812.98|1830.82|1813.02|1830.77|1812.97|5
1649996990000|2022-04-15 04:29:50|1830.83|1813.03|1830.88|1813.08|1830.93|1813.13|1830.83|1813.03|7
1649997000000|2022-04-15 04:30:00|1830.9|1813.1|1831.5|1813.7|1832.2|1814.4|1830.9|1813.1|18
1649997010000|2022-04-15 04:30:10|1831.49|1813.69|1830.5|1812.7|1831.49|1813.69|1830.5|1812.7|10
1649997020000|2022-04-15 04:30:20|1830.58|1812.78|1829.98|1812.18|1830.58|1812.78|1829.89|1812.09|7
1649997030000|2022-04-15 04:30:30|1829.89|1812.09|1828.94|1811.14|1830.4|1812.6|1828.94|1811.14|10
1649997040000|2022-04-15 04:30:40|1829.06|1811.26|1828.27|1810.47|1829.06|1811.26|1828.27|1810.47|19
1649997050000|2022-04-15 04:30:50|1828.31|1810.51|1827.6|1809.8|1828.39|1810.59|1827.6|1809.8|18
1649997060000|2022-04-15 04:31:00|1827.58|1809.78|1828.37|1810.57|1828.37|1810.57|1827.56|1809.76|13
1649997070000|2022-04-15 04:31:10|1828.38|1810.58|1828.38|1810.58|1828.38|1810.58|1828.3|1810.5|21
1649997080000|2022-04-15 04:31:20|1828.4|1810.6|1828.37|1810.57|1828.41|1810.61|1828.32|1810.52|10
1649997090000|2022-04-15 04:31:30|1828.38|1810.58|1828.4|1810.6|1828.42|1810.62|1828.36|1810.56|6
1649997100000|2022-04-15 04:31:40|1828.41|1810.61|1828.6|1810.8|1828.6|1810.8|1828.41|1810.61|12
1649997110000|2022-04-15 04:31:50|1828.62|1810.82|1829.66|1811.86|1830.15|1812.35|1828.51|1810.71|16
1649997120000|2022-04-15 04:32:00|1829.79|1811.99|1829.59|1811.79|1829.79|1811.99|1829.59|1811.79|5
1649997130000|2022-04-15 04:32:10|1829.56|1811.76|1829.39|1811.59|1829.56|1811.76|1829.38|1811.58|6
1649997140000|2022-04-15 04:32:20|1829.4|1811.6|1829.4|1811.6|1829.42|1811.62|1829.4|1811.6|3
1649997150000|2022-04-15 04:32:30|1829.46|1811.66|1829.42|1811.62|1829.5|1811.7|1829.4|1811.6|6
1649997160000|2022-04-15 04:32:40|1829.46|1811.66|1829.46|1811.66|1829.46|1811.66|1829.4|1811.6|5
1649997170000|2022-04-15 04:32:50|1829.47|1811.67|1829.41|1811.61|1829.65|1811.85|1829.4|1811.6|8
1649997180000|2022-04-15 04:33:00|1829.31|1811.51|1828.37|1810.57|1829.31|1811.51|1828.23|1810.43|19
1649997190000|2022-04-15 04:33:10|1828.34|1810.54|1829.76|1811.96|1829.76|1811.96|1828.32|1810.52|23
1649997200000|2022-04-15 04:33:20|1829.77|1811.97|1830.38|1812.58|1830.81|1813.01|1829.77|1811.97|19
1649997210000|2022-04-15 04:33:30|1830.43|1812.63|1829.75|1811.95|1830.45|1812.65|1829.72|1811.92|6
1649997220000|2022-04-15 04:33:40|1829.99|1812.19|1829.51|1811.71|1830.21|1812.41|1829.51|1811.71|5
1649997230000|2022-04-15 04:33:50|1829.57|1811.77|1830.15|1812.35|1830.15|1812.35|1829.56|1811.76|13
1649997240000|2022-04-15 04:34:00|1830.19|1812.39|1830.5|1812.7|1831.35|1813.55|1830.19|1812.39|23
1649997250000|2022-04-15 04:34:10|1830.45|1812.65|1829.91|1812.11|1830.45|1812.65|1829.81|1812.01|10
1649997260000|2022-04-15 04:34:20|1829.41|1811.61|1829.46|1811.66|1829.79|1811.99|1829.41|1811.61|12
1649997270000|2022-04-15 04:34:30|1829.51|1811.71|1829.15|1811.35|1829.51|1811.71|1829.12|1811.32|10
1649997280000|2022-04-15 04:34:40|1829.1|1811.3|1829|1811.2|1829.21|1811.41|1828.9|1811.1|6
1649997290000|2022-04-15 04:34:50|1829.19|1811.39|1829.52|1811.72|1829.52|1811.72|1829.19|1811.39|12
1649997300000|2022-04-15 04:35:00|1829.51|1811.71|1829.67|1811.87|1829.83|1812.03|1829.49|1811.69|10
1649997310000|2022-04-15 04:35:10|1829.66|1811.86|1829.32|1811.52|1829.69|1811.89|1829.21|1811.41|8
1649997320000|2022-04-15 04:35:20|1829.34|1811.54|1829.34|1811.54|1829.34|1811.54|1829.27|1811.47|4
1649997330000|2022-04-15 04:35:30|1829.32|1811.52|1829.1|1811.3|1829.34|1811.54|1828.86|1811.06|8
1649997340000|2022-04-15 04:35:40|1829|1811.2|1827.67|1809.87|1829|1811.2|1827.55|1809.75|18
1649997350000|2022-04-15 04:35:50|1827.6|1809.8|1827.6|1809.8|1827.66|1809.86|1827.6|1809.8|4
1649997360000|2022-04-15 04:36:00|1827.62|1809.82|1827.48|1809.68|1827.63|1809.83|1827.48|1809.68|14
1649997370000|2022-04-15 04:36:10|1827.65|1809.85|1827.68|1809.88|1827.68|1809.88|1826.55|1808.75|21
1649997380000|2022-04-15 04:36:20|1827.65|1809.85|1828.38|1810.58|1828.55|1810.75|1827.65|1809.85|17
1649997390000|2022-04-15 04:36:30|1828.41|1810.61|1829.41|1811.61|1829.41|1811.61|1828.41|1810.61|8
1649997400000|2022-04-15 04:36:40|1829.34|1811.54|1829.61|1811.81|1829.61|1811.81|1829.33|1811.53|10
1649997410000|2022-04-15 04:36:50|1829.62|1811.82|1829.47|1811.67|1829.62|1811.82|1829.37|1811.57|13
1649997420000|2022-04-15 04:37:00|1829.41|1811.61|1829.11|1811.31|1829.41|1811.61|1828.45|1810.65|17
1649997430000|2022-04-15 04:37:10|1829.15|1811.35|1829.94|1812.14|1830.55|1812.75|1829.15|1811.35|32
1649997440000|2022-04-15 04:37:20|1829.66|1811.86|1829.55|1811.75|1830.27|1812.47|1829.55|1811.75|17
1649997450000|2022-04-15 04:37:30|1829.49|1811.69|1829.53|1811.73|1829.53|1811.73|1829.49|1811.69|2
1649997460000|2022-04-15 04:37:40|1829.54|1811.74|1829.59|1811.79|1829.59|1811.79|1829.54|1811.74|2
1649997470000|2022-04-15 04:37:50|1829.58|1811.78|1829.6|1811.8|1829.6|1811.8|1829.58|1811.78|2
1649997480000|2022-04-15 04:38:00|1829.5|1811.7|1829.6|1811.8|1829.87|1812.07|1829.5|1811.7|5
1649997490000|2022-04-15 04:38:10|1829.59|1811.79|1827.95|1810.15|1829.6|1811.8|1827.95|1810.15|13
1649997500000|2022-04-15 04:38:20|1827.84|1810.04|1826.7|1808.9|1827.84|1810.04|1826.7|1808.9|12
1649997510000|2022-04-15 04:38:30|1826.72|1808.92|1827.4|1809.6|1827.41|1809.61|1826.72|1808.92|18
1649997520000|2022-04-15 04:38:40|1827.42|1809.62|1827.51|1809.71|1827.51|1809.71|1827.4|1809.6|8
1649997530000|2022-04-15 04:38:50|1827.5|1809.7|1827.52|1809.72|1827.59|1809.79|1827.4|1809.6|11
1649997540000|2022-04-15 04:39:00|1827.46|1809.66|1827.66|1809.86|1827.74|1809.94|1827.25|1809.45|24
1649997550000|2022-04-15 04:39:10|1827.67|1809.87|1827.53|1809.73|1828.38|1810.58|1827.53|1809.73|12
1649997560000|2022-04-15 04:39:20|1827.48|1809.68|1827.69|1809.89|1827.69|1809.89|1827.38|1809.58|14
1649997570000|2022-04-15 04:39:30|1827.67|1809.87|1827.7|1809.9|1827.86|1810.06|1827.52|1809.72|12
1649997580000|2022-04-15 04:39:40|1827.72|1809.92|1827.05|1809.25|1827.72|1809.92|1827.05|1809.25|10
1649997590000|2022-04-15 04:39:50|1826.92|1809.12|1826.92|1809.12|1827.26|1809.46|1826.77|1808.97|8
1649997600000|2022-04-15 04:40:00|1826.95|1809.15|1826.92|1809.12|1826.97|1809.17|1826.92|1809.12|3
1649997610000|2022-04-15 04:40:10|1826.94|1809.14|1827.06|1809.26|1827.06|1809.26|1826.88|1809.08|8
1649997620000|2022-04-15 04:40:20|1826.84|1809.04|1826.13|1808.33|1826.84|1809.04|1826.08|1808.28|8
1649997630000|2022-04-15 04:40:30|1826.28|1808.48|1826.85|1809.05|1826.85|1809.05|1825.88|1808.08|24
1649997640000|2022-04-15 04:40:40|1826.92|1809.12|1826.69|1808.89|1827.4|1809.6|1826.69|1808.89|11
1649997650000|2022-04-15 04:40:50|1826.54|1808.74|1826.55|1808.75|1826.95|1809.15|1826.54|1808.74|8
1649997660000|2022-04-15 04:41:00|1826.5|1808.7|1826.01|1808.21|1826.5|1808.7|1826.01|1808.21|7
1649997670000|2022-04-15 04:41:10|1826.05|1808.25|1826.5|1808.7|1826.63|1808.83|1825.99|1808.19|16
1649997680000|2022-04-15 04:41:20|1826.48|1808.68|1826.11|1808.31|1826.5|1808.7|1826.11|1808.31|10
1649997690000|2022-04-15 04:41:30|1825.6|1807.8|1826.15|1808.35|1826.15|1808.35|1825.45|1807.65|11
1649997700000|2022-04-15 04:41:40|1826.25|1808.45|1826.52|1808.72|1827.44|1809.64|1826.25|1808.45|14
1649997710000|2022-04-15 04:41:50|1826.51|1808.71|1826.52|1808.72|1826.52|1808.72|1826.51|1808.71|2
1649997720000|2022-04-15 04:42:00|1826.59|1808.79|1826.54|1808.74|1826.61|1808.81|1826.5|1808.7|9
1649997730000|2022-04-15 04:42:10|1826.55|1808.75|1826.48|1808.68|1826.56|1808.76|1825.96|1808.16|18
1649997740000|2022-04-15 04:42:20|1826.5|1808.7|1827.1|1809.3|1827.35|1809.55|1826.4|1808.6|15
1649997750000|2022-04-15 04:42:30|1827.11|1809.31|1826.45|1808.65|1827.28|1809.48|1826.4|1808.6|9
1649997760000|2022-04-15 04:42:40|1826.44|1808.64|1826.58|1808.78|1826.62|1808.82|1826.44|1808.64|9
1649997770000|2022-04-15 04:42:50|1826.54|1808.74|1826.48|1808.68|1826.54|1808.74|1826.45|1808.65|8
1649997780000|2022-04-15 04:43:00|1826.49|1808.69|1826.53|1808.73|1826.66|1808.86|1826.49|1808.69|12
1649997790000|2022-04-15 04:43:10|1826.65|1808.85|1826.65|1808.85|1826.65|1808.85|1826.65|1808.85|1
1649997800000|2022-04-15 04:43:20|1826.43|1808.63|1825.74|1807.94|1826.43|1808.63|1825.69|1807.89|11
1649997810000|2022-04-15 04:43:30|1825.75|1807.95|1825.81|1808.01|1825.81|1808.01|1825.75|1807.95|3
1649997820000|2022-04-15 04:43:40|1825.85|1808.05|1826.62|1808.82|1826.62|1808.82|1825.77|1807.97|12
1649997830000|2022-04-15 04:43:50|1826.65|1808.85|1825.78|1807.98|1826.79|1808.99|1825.69|1807.89|25
1649997840000|2022-04-15 04:44:00|1825.82|1808.02|1824.6|1806.8|1826.35|1808.55|1824.6|1806.8|25
1649997850000|2022-04-15 04:44:10|1824.63|1806.83|1824.82|1807.02|1824.85|1807.05|1824.59|1806.79|13
1649997860000|2022-04-15 04:44:20|1825.04|1807.24|1824.7|1806.9|1825.15|1807.35|1824.7|1806.9|8
1649997870000|2022-04-15 04:44:30|1824.64|1806.84|1824.78|1806.98|1824.84|1807.04|1824.64|1806.84|13
1649997880000|2022-04-15 04:44:40|1824.82|1807.02|1825.84|1808.04|1825.96|1808.16|1824.82|1807.02|15
1649997890000|2022-04-15 04:44:50|1825.88|1808.08|1825.91|1808.11|1825.91|1808.11|1825.88|1808.08|4
1649997900000|2022-04-15 04:45:00|1825.76|1807.96|1825.79|1807.99|1826.1|1808.3|1825.64|1807.84|10
1649997910000|2022-04-15 04:45:10|1825.8|1808|1824.78|1806.98|1825.8|1808|1824.67|1806.87|23
1649997920000|2022-04-15 04:45:20|1824.8|1807|1825.46|1807.66|1825.75|1807.95|1824.75|1806.95|30
1649997930000|2022-04-15 04:45:30|1825.55|1807.75|1825.49|1807.69|1825.55|1807.75|1825.41|1807.61|9
1649997940000|2022-04-15 04:45:40|1825.51|1807.71|1825.65|1807.85|1825.72|1807.92|1825.3|1807.5|16
1649997950000|2022-04-15 04:45:50|1825.67|1807.87|1826.62|1808.82|1826.62|1808.82|1825.67|1807.87|18
1649997960000|2022-04-15 04:46:00|1826.59|1808.79|1826.63|1808.83|1826.67|1808.87|1826.59|1808.79|7
1649997970000|2022-04-15 04:46:10|1826.61|1808.81|1826.65|1808.85|1826.95|1809.15|1826.4|1808.6|13
1649997980000|2022-04-15 04:46:20|1826.45|1808.65|1826.88|1809.08|1827.03|1809.23|1826.45|1808.65|20
1649997990000|2022-04-15 04:46:30|1826.89|1809.09|1827.4|1809.6|1827.51|1809.71|1826.89|1809.09|16
1649998000000|2022-04-15 04:46:40|1827.55|1809.75|1827.65|1809.85|1827.85|1810.05|1827.4|1809.6|14
1649998010000|2022-04-15 04:46:50|1827.55|1809.75|1827.42|1809.62|1827.55|1809.75|1827.09|1809.29|12
1649998020000|2022-04-15 04:47:00|1827.26|1809.46|1827.16|1809.36|1827.42|1809.62|1827.03|1809.23|17
1649998030000|2022-04-15 04:47:10|1827.1|1809.3|1827.3|1809.5|1827.43|1809.63|1826.98|1809.18|22
1649998040000|2022-04-15 04:47:20|1827.28|1809.48|1827.33|1809.53|1827.43|1809.63|1827.28|1809.48|18
1649998050000|2022-04-15 04:47:30|1827.32|1809.52|1826.64|1808.84|1827.44|1809.64|1826.54|1808.74|12
1649998060000|2022-04-15 04:47:40|1826.79|1808.99|1827.5|1809.7|1827.6|1809.8|1826.79|1808.99|11
1649998070000|2022-04-15 04:47:50|1827.48|1809.68|1827.7|1809.9|1827.95|1810.15|1827.48|1809.68|10
1649998080000|2022-04-15 04:48:00|1827.69|1809.89|1827.87|1810.07|1827.87|1810.07|1827.61|1809.81|10
1649998090000|2022-04-15 04:48:10|1827.8|1810|1828.34|1810.54|1828.34|1810.54|1827.5|1809.7|26
1649998100000|2022-04-15 04:48:20|1828.51|1810.71|1827.78|1809.98|1828.66|1810.86|1827.78|1809.98|20
1649998110000|2022-04-15 04:48:30|1828.08|1810.28|1827.75|1809.95|1828.08|1810.28|1827.45|1809.65|8
1649998120000|2022-04-15 04:48:40|1827.61|1809.81|1827.25|1809.45|1827.61|1809.81|1826.91|1809.11|9
1649998130000|2022-04-15 04:48:50|1826.91|1809.11|1826.92|1809.12|1826.92|1809.12|1826.79|1808.99|3
1649998140000|2022-04-15 04:49:00|1826.7|1808.9|1826.63|1808.83|1826.7|1808.9|1826.63|1808.83|3
1649998150000|2022-04-15 04:49:10|1826.6|1808.8|1826.61|1808.81|1826.62|1808.82|1826.6|1808.8|3
1649998160000|2022-04-15 04:49:20|1826.38|1808.58|1824.64|1806.84|1826.38|1808.58|1824.64|1806.84|13
1649998170000|2022-04-15 04:49:30|1824.59|1806.79|1824.6|1806.8|1824.7|1806.9|1824.59|1806.79|4
1649998180000|2022-04-15 04:49:40|1824.59|1806.79|1824.54|1806.74|1825.15|1807.35|1824.51|1806.71|14
1649998190000|2022-04-15 04:49:50|1824.6|1806.8|1825.36|1807.56|1825.48|1807.68|1824.55|1806.75|18
1649998200000|2022-04-15 04:50:00|1825.51|1807.71|1826.04|1808.24|1826.22|1808.42|1825.39|1807.59|30
1649998210000|2022-04-15 04:50:10|1826.12|1808.32|1826.4|1808.6|1826.71|1808.91|1826.1|1808.3|22
1649998220000|2022-04-15 04:50:20|1826.37|1808.57|1826.4|1808.6|1826.5|1808.7|1826.37|1808.57|8
1649998230000|2022-04-15 04:50:30|1826.39|1808.59|1826.35|1808.55|1826.5|1808.7|1826.35|1808.55|9
1649998240000|2022-04-15 04:50:40|1825.85|1808.05|1825.9|1808.1|1825.9|1808.1|1825.77|1807.97|4
1649998250000|2022-04-15 04:50:50|1825.8|1808|1825.67|1807.87|1825.8|1808|1825.65|1807.85|4
1649998260000|2022-04-15 04:51:00|1825.65|1807.85|1825.5|1807.7|1825.8|1808|1825.5|1807.7|10
1649998270000|2022-04-15 04:51:10|1825.55|1807.75|1824.65|1806.85|1825.55|1807.75|1824.65|1806.85|16
1649998280000|2022-04-15 04:51:20|1824.44|1806.64|1824.46|1806.66|1824.58|1806.78|1823.79|1805.99|25
1649998290000|2022-04-15 04:51:30|1824.47|1806.67|1825.08|1807.28|1825.08|1807.28|1824.44|1806.64|21
1649998300000|2022-04-15 04:51:40|1825.16|1807.36|1825.4|1807.6|1825.47|1807.67|1825.06|1807.26|20
1649998310000|2022-04-15 04:51:50|1825.44|1807.64|1824.51|1806.71|1825.5|1807.7|1824.44|1806.64|15
1649998320000|2022-04-15 04:52:00|1824.38|1806.58|1824.4|1806.6|1824.5|1806.7|1824.34|1806.54|10
1649998330000|2022-04-15 04:52:10|1824.36|1806.56|1824.55|1806.75|1824.55|1806.75|1824.36|1806.56|5
1649998340000|2022-04-15 04:52:20|1824.59|1806.79|1823.68|1805.88|1825.09|1807.29|1823.68|1805.88|19
1649998350000|2022-04-15 04:52:30|1823.61|1805.81|1823.48|1805.68|1823.61|1805.81|1823.48|1805.68|3
1649998360000|2022-04-15 04:52:40|1823.29|1805.49|1823.32|1805.52|1823.34|1805.54|1823.15|1805.35|9
1649998370000|2022-04-15 04:52:50|1823.11|1805.31|1822.47|1804.67|1823.11|1805.31|1822.16|1804.36|19
1649998380000|2022-04-15 04:53:00|1822.41|1804.61|1821.84|1804.04|1822.41|1804.61|1821.83|1804.03|11
1649998390000|2022-04-15 04:53:10|1821.86|1804.06|1822.55|1804.75|1822.58|1804.78|1821.86|1804.06|22
1649998400000|2022-04-15 04:53:20|1822.61|1804.81|1822.4|1804.6|1822.64|1804.84|1822.4|1804.6|9
1649998410000|2022-04-15 04:53:30|1822.46|1804.66|1822.42|1804.62|1822.46|1804.66|1822.4|1804.6|4
1649998420000|2022-04-15 04:53:40|1822.22|1804.42|1821.65|1803.85|1822.3|1804.5|1821.65|1803.85|6
1649998430000|2022-04-15 04:53:50|1821.68|1803.88|1821.64|1803.84|1821.68|1803.88|1821.56|1803.76|8
1649998440000|2022-04-15 04:54:00|1821.59|1803.79|1821.65|1803.85|1821.65|1803.85|1821.59|1803.79|7
1649998460000|2022-04-15 04:54:20|1821.62|1803.82|1821.62|1803.82|1821.62|1803.82|1821.62|1803.82|1
1649998470000|2022-04-15 04:54:30|1821.65|1803.85|1823.03|1805.23|1823.05|1805.25|1821.65|1803.85|20
1649998480000|2022-04-15 04:54:40|1823.05|1805.25|1823.08|1805.28|1823.2|1805.4|1822.92|1805.12|17
1649998490000|2022-04-15 04:54:50|1823.13|1805.33|1823.14|1805.34|1823.14|1805.34|1823.05|1805.25|7
1649998500000|2022-04-15 04:55:00|1823.2|1805.4|1822.86|1805.06|1823.2|1805.4|1822.74|1804.94|13
1649998510000|2022-04-15 04:55:10|1822.87|1805.07|1822.76|1804.96|1823.15|1805.35|1822.76|1804.96|6
1649998520000|2022-04-15 04:55:20|1822.82|1805.02|1822.68|1804.88|1823.21|1805.41|1822.68|1804.88|7
1649998530000|2022-04-15 04:55:30|1822.94|1805.14|1822.66|1804.86|1823.11|1805.31|1822.65|1804.85|8
1649998540000|2022-04-15 04:55:40|1822.67|1804.87|1822.75|1804.95|1822.82|1805.02|1822.67|1804.87|8
1649998550000|2022-04-15 04:55:50|1822.43|1804.63|1822.42|1804.62|1822.43|1804.63|1821.7|1803.9|16
1649998560000|2022-04-15 04:56:00|1822.45|1804.65|1822.46|1804.66|1822.46|1804.66|1822.45|1804.65|4
1649998570000|2022-04-15 04:56:10|1822.45|1804.65|1822.45|1804.65|1822.45|1804.65|1822.45|1804.65|1
1649998580000|2022-04-15 04:56:20|1822.51|1804.71|1822.38|1804.58|1822.55|1804.75|1822.29|1804.49|8
1649998590000|2022-04-15 04:56:30|1822.37|1804.57|1821.75|1803.95|1822.37|1804.57|1821.7|1803.9|6
1649998600000|2022-04-15 04:56:40|1821.63|1803.83|1821.65|1803.85|1821.66|1803.86|1821.63|1803.83|3
1649998610000|2022-04-15 04:56:50|1821.63|1803.83|1821.65|1803.85|1821.65|1803.85|1821.63|1803.83|2
1649998620000|2022-04-15 04:57:00|1821.61|1803.81|1821.65|1803.85|1821.65|1803.85|1821.6|1803.8|3
1649998630000|2022-04-15 04:57:10|1821.5|1803.7|1821.5|1803.7|1821.71|1803.91|1821.5|1803.7|7
1649998650000|2022-04-15 04:57:30|1821.4|1803.6|1821.05|1803.25|1821.4|1803.6|1820.85|1803.05|7
1649998660000|2022-04-15 04:57:40|1821|1803.2|1820.75|1802.95|1821.1|1803.3|1820.71|1802.91|9
1649998670000|2022-04-15 04:57:50|1820.65|1802.85|1821.78|1803.98|1821.81|1804.01|1820.65|1802.85|21
1649998680000|2022-04-15 04:58:00|1821.81|1804.01|1822.82|1805.02|1822.91|1805.11|1821.81|1804.01|21
1649998690000|2022-04-15 04:58:10|1822.84|1805.04|1823.08|1805.28|1823.13|1805.33|1822.69|1804.89|22
1649998700000|2022-04-15 04:58:20|1823.17|1805.37|1823.4|1805.6|1823.71|1805.91|1822.71|1804.91|15
1649998710000|2022-04-15 04:58:30|1823.39|1805.59|1823.45|1805.65|1823.55|1805.75|1823.39|1805.59|4
1649998720000|2022-04-15 04:58:40|1823.5|1805.7|1822.66|1804.86|1823.55|1805.75|1822.63|1804.83|12
1649998730000|2022-04-15 04:58:50|1822.64|1804.84|1822.65|1804.85|1822.7|1804.9|1822.63|1804.83|5
1649998740000|2022-04-15 04:59:00|1822.64|1804.84|1822.53|1804.73|1822.7|1804.9|1822.53|1804.73|6
1649998750000|2022-04-15 04:59:10|1822.52|1804.72|1822.53|1804.73|1822.76|1804.96|1822.52|1804.72|11
1649998760000|2022-04-15 04:59:20|1822.51|1804.71|1822.5|1804.7|1822.51|1804.71|1822.48|1804.68|4
1649998770000|2022-04-15 04:59:30|1822.53|1804.73|1822.67|1804.87|1822.67|1804.87|1822.49|1804.69|8
1649998780000|2022-04-15 04:59:40|1822.58|1804.78|1822.6|1804.8|1822.7|1804.9|1822.58|1804.78|4
1649998790000|2022-04-15 04:59:50|1822.75|1804.95|1823.09|1805.29|1823.21|1805.41|1822.68|1804.88|9
1649998800000|2022-04-15 05:00:00|1823.13|1805.33|1823.79|1805.99|1823.82|1806.02|1823.13|1805.33|15
1649998810000|2022-04-15 05:00:10|1823.6|1805.8|1823.66|1805.86|1823.75|1805.95|1823.45|1805.65|19
1649998820000|2022-04-15 05:00:20|1823.72|1805.92|1823.69|1805.89|1823.78|1805.98|1823.69|1805.89|7
1649998830000|2022-04-15 05:00:30|1823.49|1805.69|1822.67|1804.87|1823.49|1805.69|1822.67|1804.87|11
1649998840000|2022-04-15 05:00:40|1822.66|1804.86|1822.58|1804.78|1822.83|1805.03|1822.56|1804.76|14
1649998850000|2022-04-15 05:00:50|1822.67|1804.87|1822.53|1804.73|1822.67|1804.87|1822.53|1804.73|6
1649998860000|2022-04-15 05:01:00|1822.57|1804.77|1822.68|1804.88|1822.68|1804.88|1822.53|1804.73|5
1649998870000|2022-04-15 05:01:10|1822.67|1804.87|1823.4|1805.6|1823.43|1805.63|1822.67|1804.87|16
1649998880000|2022-04-15 05:01:20|1823.41|1805.61|1824.26|1806.46|1824.26|1806.46|1823.41|1805.61|20
1649998890000|2022-04-15 05:01:30|1824.27|1806.47|1824.46|1806.66|1824.46|1806.66|1824.21|1806.41|8
1649998900000|2022-04-15 05:01:40|1824.42|1806.62|1824.54|1806.74|1824.57|1806.77|1824.42|1806.62|9
1649998910000|2022-04-15 05:01:50|1824.76|1806.96|1825.84|1808.04|1826.29|1808.49|1824.76|1806.96|17
1649998920000|2022-04-15 05:02:00|1825.83|1808.03|1825.59|1807.79|1825.86|1808.06|1825.51|1807.71|10
1649998930000|2022-04-15 05:02:10|1825.65|1807.85|1826.4|1808.6|1826.4|1808.6|1825.55|1807.75|15
1649998940000|2022-04-15 05:02:20|1826.3|1808.5|1825.69|1807.89|1826.4|1808.6|1825.69|1807.89|5
1649998950000|2022-04-15 05:02:30|1825.71|1807.91|1825.71|1807.91|1825.71|1807.91|1825.71|1807.91|1
1649998960000|2022-04-15 05:02:40|1825.65|1807.85|1825.71|1807.91|1825.71|1807.91|1825.65|1807.85|3
1649998970000|2022-04-15 05:02:50|1825.72|1807.92|1825.64|1807.84|1825.72|1807.92|1825.58|1807.78|3
1649998990000|2022-04-15 05:03:10|1825.72|1807.92|1825.65|1807.85|1825.72|1807.92|1825.62|1807.82|4
1649999000000|2022-04-15 05:03:20|1825.46|1807.66|1825.02|1807.22|1825.64|1807.84|1825.02|1807.22|6
1649999010000|2022-04-15 05:03:30|1824.97|1807.17|1825.03|1807.23|1825.03|1807.23|1824.96|1807.16|6
1649999020000|2022-04-15 05:03:40|1825.06|1807.26|1825.11|1807.31|1825.11|1807.31|1825.06|1807.26|3
1649999030000|2022-04-15 05:03:50|1825.24|1807.44|1825.61|1807.81|1825.79|1807.99|1825.24|1807.44|6
1649999040000|2022-04-15 05:04:00|1825.53|1807.73|1825.2|1807.4|1825.64|1807.84|1825.2|1807.4|12
1649999050000|2022-04-15 05:04:10|1825.09|1807.29|1825.09|1807.29|1825.09|1807.29|1824.84|1807.04|3
1649999060000|2022-04-15 05:04:20|1825.15|1807.35|1825.02|1807.22|1825.15|1807.35|1825.02|1807.22|3
1649999070000|2022-04-15 05:04:30|1824.97|1807.17|1825.47|1807.67|1825.62|1807.82|1824.97|1807.17|14
1649999080000|2022-04-15 05:04:40|1825.44|1807.64|1825.94|1808.14|1826.41|1808.61|1825.4|1807.6|10
1649999090000|2022-04-15 05:04:50|1825.69|1807.89|1825.7|1807.9|1825.97|1808.17|1825.69|1807.89|7
1649999100000|2022-04-15 05:05:00|1825.95|1808.15|1825.72|1807.92|1826.22|1808.42|1825.72|1807.92|10
1649999110000|2022-04-15 05:05:10|1825.75|1807.95|1826.4|1808.6|1826.67|1808.87|1825.75|1807.95|20
1649999120000|2022-04-15 05:05:20|1826.55|1808.75|1826.4|1808.6|1826.55|1808.75|1826.4|1808.6|6
1649999140000|2022-04-15 05:05:40|1826.19|1808.39|1825.65|1807.85|1826.19|1808.39|1825.64|1807.84|3
1649999150000|2022-04-15 05:05:50|1825.54|1807.74|1825.54|1807.74|1825.54|1807.74|1825.52|1807.72|3
1649999160000|2022-04-15 05:06:00|1825.52|1807.72|1825.64|1807.84|1825.64|1807.84|1825.45|1807.65|9
1649999170000|2022-04-15 05:06:10|1825.45|1807.65|1825.64|1807.84|1825.64|1807.84|1825.45|1807.65|3
1649999180000|2022-04-15 05:06:20|1825.54|1807.74|1825.75|1807.95|1825.83|1808.03|1825.54|1807.74|10
1649999190000|2022-04-15 05:06:30|1825.48|1807.68|1825.51|1807.71|1825.54|1807.74|1825.48|1807.68|4
1649999200000|2022-04-15 05:06:40|1825.47|1807.67|1825.5|1807.7|1825.54|1807.74|1825.47|1807.67|4
1649999210000|2022-04-15 05:06:50|1825.51|1807.71|1826.4|1808.6|1826.52|1808.72|1825.51|1807.71|9
1649999220000|2022-04-15 05:07:00|1826.48|1808.68|1826.48|1808.68|1826.48|1808.68|1826.35|1808.55|8
1649999230000|2022-04-15 05:07:10|1826.56|1808.76|1827.37|1809.57|1827.65|1809.85|1826.48|1808.68|17
1649999240000|2022-04-15 05:07:20|1827.38|1809.58|1827.6|1809.8|1827.6|1809.8|1827.37|1809.57|5
1649999250000|2022-04-15 05:07:30|1827.56|1809.76|1827.5|1809.7|1827.6|1809.8|1827.41|1809.61|6
1649999270000|2022-04-15 05:07:50|1827.42|1809.62|1827.12|1809.32|1827.5|1809.7|1827.12|1809.32|7
1649999280000|2022-04-15 05:08:00|1827.16|1809.36|1826.66|1808.86|1827.16|1809.36|1826.65|1808.85|7
1649999290000|2022-04-15 05:08:10|1826.77|1808.97|1826.78|1808.98|1826.78|1808.98|1826.77|1808.97|2
1649999310000|2022-04-15 05:08:30|1826.76|1808.96|1826.66|1808.86|1826.78|1808.98|1826.66|1808.86|7
1649999330000|2022-04-15 05:08:50|1826.65|1808.85|1826.51|1808.71|1826.66|1808.86|1826.46|1808.66|4
1649999340000|2022-04-15 05:09:00|1826.46|1808.66|1826.47|1808.67|1826.47|1808.67|1825.95|1808.15|17
1649999350000|2022-04-15 05:09:10|1826.54|1808.74|1827.1|1809.3|1827.1|1809.3|1826.54|1808.74|9
1649999360000|2022-04-15 05:09:20|1827.23|1809.43|1826.85|1809.05|1827.41|1809.61|1826.82|1809.02|14
1649999370000|2022-04-15 05:09:30|1826.8|1809|1826.76|1808.96|1826.95|1809.15|1826.68|1808.88|6
1649999380000|2022-04-15 05:09:40|1826.99|1809.19|1826.8|1809|1827.04|1809.24|1826.77|1808.97|4
1649999390000|2022-04-15 05:09:50|1826.75|1808.95|1826.66|1808.86|1826.86|1809.06|1826.65|1808.85|9
1649999400000|2022-04-15 05:10:00|1826.76|1808.96|1826.66|1808.86|1826.8|1809|1826.66|1808.86|7
1649999410000|2022-04-15 05:10:10|1826.76|1808.96|1826.76|1808.96|1826.76|1808.96|1826.65|1808.85|6
1649999420000|2022-04-15 05:10:20|1826.75|1808.95|1826.66|1808.86|1826.76|1808.96|1826.66|1808.86|3
1649999430000|2022-04-15 05:10:30|1826.76|1808.96|1826.46|1808.66|1826.76|1808.96|1826.43|1808.63|5
1649999440000|2022-04-15 05:10:40|1826.35|1808.55|1825.85|1808.05|1826.35|1808.55|1825.75|1807.95|6
1649999450000|2022-04-15 05:10:50|1825.75|1807.95|1825.85|1808.05|1825.85|1808.05|1825.75|1807.95|5
1649999460000|2022-04-15 05:11:00|1825.9|1808.1|1825.98|1808.18|1825.99|1808.19|1825.88|1808.08|4
1649999470000|2022-04-15 05:11:10|1825.88|1808.08|1825.88|1808.08|1826.01|1808.21|1825.88|1808.08|5
1649999480000|2022-04-15 05:11:20|1825.98|1808.18|1824.8|1807|1825.98|1808.18|1824.8|1807|16
1649999490000|2022-04-15 05:11:30|1824.78|1806.98|1824.84|1807.04|1825.1|1807.3|1824.53|1806.73|12
1649999500000|2022-04-15 05:11:40|1824.83|1807.03|1825.4|1807.6|1825.41|1807.61|1824.82|1807.02|11
1649999510000|2022-04-15 05:11:50|1825.38|1807.58|1825.54|1807.74|1826.19|1808.39|1825.38|1807.58|23
1649999520000|2022-04-15 05:12:00|1825.53|1807.73|1826.31|1808.51|1826.31|1808.51|1825.44|1807.64|15
1649999530000|2022-04-15 05:12:10|1826.26|1808.46|1826.36|1808.56|1826.37|1808.57|1826.26|1808.46|7
1649999540000|2022-04-15 05:12:20|1826.35|1808.55|1826.4|1808.6|1826.41|1808.61|1826.35|1808.55|7
1649999550000|2022-04-15 05:12:30|1826.32|1808.52|1826|1808.2|1826.32|1808.52|1825.97|1808.17|9
1649999560000|2022-04-15 05:12:40|1826.01|1808.21|1825.64|1807.84|1826.01|1808.21|1825.59|1807.79|6
1649999570000|2022-04-15 05:12:50|1825.65|1807.85|1825.55|1807.75|1826.4|1808.6|1825.55|1807.75|16
1649999580000|2022-04-15 05:13:00|1825.79|1807.99|1825.94|1808.14|1826.06|1808.26|1825.64|1807.84|19
1649999590000|2022-04-15 05:13:10|1826|1808.2|1826.3|1808.5|1826.35|1808.55|1826|1808.2|4
1649999600000|2022-04-15 05:13:20|1826.35|1808.55|1825.05|1807.25|1826.35|1808.55|1825.05|1807.25|18
1649999610000|2022-04-15 05:13:30|1824.9|1807.1|1825.1|1807.3|1825.1|1807.3|1824.9|1807.1|3
1649999620000|2022-04-15 05:13:40|1825|1807.2|1824.45|1806.65|1825|1807.2|1824.45|1806.65|2
1649999630000|2022-04-15 05:13:50|1824.38|1806.58|1823.55|1805.75|1824.41|1806.61|1823.54|1805.74|8
1649999640000|2022-04-15 05:14:00|1823.52|1805.72|1823.53|1805.73|1823.56|1805.76|1823.5|1805.7|12
1649999650000|2022-04-15 05:14:10|1823.56|1805.76|1822.78|1804.98|1823.57|1805.77|1822.78|1804.98|9
1649999660000|2022-04-15 05:14:20|1822.6|1804.8|1822.4|1804.6|1822.65|1804.85|1822.39|1804.59|5
1649999670000|2022-04-15 05:14:30|1822.35|1804.55|1821.65|1803.85|1822.4|1804.6|1821.65|1803.85|11
1649999680000|2022-04-15 05:14:40|1821.59|1803.79|1821.63|1803.83|1821.67|1803.87|1821.49|1803.69|13
1649999690000|2022-04-15 05:14:50|1821.62|1803.82|1821.82|1804.02|1822|1804.2|1821.62|1803.82|8
1649999700000|2022-04-15 05:15:00|1821.8|1804|1821.61|1803.81|1821.82|1804.02|1821.61|1803.81|10
1649999710000|2022-04-15 05:15:10|1821.59|1803.79|1821.83|1804.03|1821.83|1804.03|1821.59|1803.79|6
1649999720000|2022-04-15 05:15:20|1821.72|1803.92|1820.91|1803.11|1821.72|1803.92|1820.91|1803.11|5
1649999730000|2022-04-15 05:15:30|1820.71|1802.91|1819.5|1801.7|1820.78|1802.98|1819.5|1801.7|18
1649999740000|2022-04-15 05:15:40|1819.68|1801.88|1819.1|1801.3|1819.68|1801.88|1819.09|1801.29|9
1649999750000|2022-04-15 05:15:50|1819.09|1801.29|1819.19|1801.39|1819.19|1801.39|1818.73|1800.93|8
1649999760000|2022-04-15 05:16:00|1819.09|1801.29|1819.62|1801.82|1819.81|1802.01|1818.87|1801.07|17
1649999770000|2022-04-15 05:16:10|1819.66|1801.86|1819.73|1801.93|1819.74|1801.94|1819.66|1801.86|6
1649999780000|2022-04-15 05:16:20|1819.74|1801.94|1819.75|1801.95|1819.76|1801.96|1819.73|1801.93|11
1649999790000|2022-04-15 05:16:30|1820.2|1802.4|1819.8|1802|1820.23|1802.43|1819.74|1801.94|15
1649999800000|2022-04-15 05:16:40|1819.94|1802.14|1819.85|1802.05|1820.02|1802.22|1819.76|1801.96|16
1649999810000|2022-04-15 05:16:50|1819.88|1802.08|1819.6|1801.8|1819.88|1802.08|1819.58|1801.78|13
1649999820000|2022-04-15 05:17:00|1819.53|1801.73|1819.53|1801.73|1819.67|1801.87|1819.48|1801.68|11
1649999830000|2022-04-15 05:17:10|1819.55|1801.75|1819.13|1801.33|1819.55|1801.75|1818.92|1801.12|12
1649999850000|2022-04-15 05:17:30|1819.16|1801.36|1819.74|1801.94|1819.74|1801.94|1819.16|1801.36|10
1649999860000|2022-04-15 05:17:40|1819.75|1801.95|1819.77|1801.97|1819.77|1801.97|1819.75|1801.95|2
1649999870000|2022-04-15 05:17:50|1819.79|1801.99|1819.83|1802.03|1819.83|1802.03|1819.79|1801.99|2
1649999880000|2022-04-15 05:18:00|1819.82|1802.02|1819.92|1802.12|1819.94|1802.14|1819.82|1802.02|4
1649999890000|2022-04-15 05:18:10|1819.93|1802.13|1820.16|1802.36|1820.16|1802.36|1819.93|1802.13|18
1649999900000|2022-04-15 05:18:20|1820.27|1802.47|1820.59|1802.79|1820.92|1803.12|1820.27|1802.47|21
1649999910000|2022-04-15 05:18:30|1820.61|1802.81|1820.86|1803.06|1820.92|1803.12|1820.61|1802.81|10
1649999920000|2022-04-15 05:18:40|1821|1803.2|1820.86|1803.06|1821|1803.2|1820.58|1802.78|12
1649999930000|2022-04-15 05:18:50|1820.83|1803.03|1820.59|1802.79|1820.83|1803.03|1820.56|1802.76|10
1649999940000|2022-04-15 05:19:00|1820.88|1803.08|1820.99|1803.19|1820.99|1803.19|1820.88|1803.08|7
1649999950000|2022-04-15 05:19:10|1821.06|1803.26|1820.96|1803.16|1821.06|1803.26|1820.96|1803.16|2
1649999960000|2022-04-15 05:19:20|1820.97|1803.17|1820.97|1803.17|1820.97|1803.17|1820.96|1803.16|3
1649999970000|2022-04-15 05:19:30|1820.94|1803.14|1820.94|1803.14|1820.97|1803.17|1820.94|1803.14|3
1649999980000|2022-04-15 05:19:40|1820.96|1803.16|1820.66|1802.86|1821.05|1803.25|1820.66|1802.86|6
1649999990000|2022-04-15 05:19:50|1820.75|1802.95|1820.34|1802.54|1820.99|1803.19|1820.34|1802.54|8
1650000000000|2022-04-15 05:20:00|1819.61|1801.81|1820.48|1802.68|1820.58|1802.78|1819.61|1801.81|11
1650000010000|2022-04-15 05:20:10|1820.49|1802.69|1820.97|1803.17|1821|1803.2|1820.49|1802.69|11
1650000020000|2022-04-15 05:20:20|1821|1803.2|1821.04|1803.24|1821.04|1803.24|1821|1803.2|2
1650000030000|2022-04-15 05:20:30|1821|1803.2|1821.04|1803.24|1821.05|1803.25|1821|1803.2|3
1650000040000|2022-04-15 05:20:40|1821.05|1803.25|1821.05|1803.25|1821.15|1803.35|1820.72|1802.92|9
1650000050000|2022-04-15 05:20:50|1821.04|1803.24|1821.06|1803.26|1821.08|1803.28|1821.01|1803.21|5
1650000060000|2022-04-15 05:21:00|1821.16|1803.36|1821.59|1803.79|1821.59|1803.79|1821.16|1803.36|8
1650000070000|2022-04-15 05:21:10|1821.6|1803.8|1822.53|1804.73|1822.62|1804.82|1821.6|1803.8|11
1650000080000|2022-04-15 05:21:20|1822.55|1804.75|1822.55|1804.75|1822.55|1804.75|1822.53|1804.73|3
1650000090000|2022-04-15 05:21:30|1822.4|1804.6|1822.44|1804.64|1822.51|1804.71|1822.4|1804.6|7
1650000100000|2022-04-15 05:21:40|1822.46|1804.66|1822.4|1804.6|1822.46|1804.66|1822.33|1804.53|3
1650000110000|2022-04-15 05:21:50|1822.35|1804.55|1822.44|1804.64|1822.44|1804.64|1822.33|1804.53|3
1650000120000|2022-04-15 05:22:00|1822.31|1804.51|1822.53|1804.73|1822.68|1804.88|1822.31|1804.51|14
1650000130000|2022-04-15 05:22:10|1822.54|1804.74|1822.7|1804.9|1822.7|1804.9|1822.54|1804.74|8
1650000140000|2022-04-15 05:22:20|1822.52|1804.72|1822.49|1804.69|1822.55|1804.75|1822.43|1804.63|9
1650000150000|2022-04-15 05:22:30|1822.5|1804.7|1822.8|1805|1822.8|1805|1822.5|1804.7|8
1650000160000|2022-04-15 05:22:40|1822.75|1804.95|1822.75|1804.95|1822.75|1804.95|1822.74|1804.94|3
1650000170000|2022-04-15 05:22:50|1822.72|1804.92|1822.6|1804.8|1822.72|1804.92|1822.6|1804.8|2
1650000180000|2022-04-15 05:23:00|1822.7|1804.9|1822.62|1804.82|1823|1805.2|1822.57|1804.77|8
1650000190000|2022-04-15 05:23:10|1822.7|1804.9|1822.76|1804.96|1823.08|1805.28|1822.7|1804.9|11
1650000200000|2022-04-15 05:23:20|1822.78|1804.98|1823.4|1805.6|1823.4|1805.6|1822.78|1804.98|3
1650000210000|2022-04-15 05:23:30|1823.5|1805.7|1823.4|1805.6|1823.55|1805.75|1823.4|1805.6|3
1650000230000|2022-04-15 05:23:50|1823.52|1805.72|1823.49|1805.69|1823.52|1805.72|1823.46|1805.66|8
1650000240000|2022-04-15 05:24:00|1823.5|1805.7|1823.8|1806|1823.8|1806|1822.81|1805.01|18
1650000250000|2022-04-15 05:24:10|1823.4|1805.6|1824.33|1806.53|1824.5|1806.7|1823.4|1805.6|19
1650000260000|2022-04-15 05:24:20|1824.31|1806.51|1825.23|1807.43|1825.3|1807.5|1824.31|1806.51|10
1650000270000|2022-04-15 05:24:30|1825.19|1807.39|1824.7|1806.9|1825.3|1807.5|1824.5|1806.7|9
1650000280000|2022-04-15 05:24:40|1824.62|1806.82|1824.7|1806.9|1824.7|1806.9|1824.62|1806.82|6
1650000290000|2022-04-15 05:24:50|1824.85|1807.05|1824.75|1806.95|1824.85|1807.05|1824.7|1806.9|5
1650000300000|2022-04-15 05:25:00|1824.73|1806.93|1824.6|1806.8|1824.73|1806.93|1824.6|1806.8|4
1650000310000|2022-04-15 05:25:10|1824.7|1806.9|1824.7|1806.9|1824.7|1806.9|1824.7|1806.9|1
1650000320000|2022-04-15 05:25:20|1824.6|1806.8|1824.75|1806.95|1824.75|1806.95|1824.6|1806.8|7
1650000330000|2022-04-15 05:25:30|1824.9|1807.1|1824.53|1806.73|1824.9|1807.1|1824.53|1806.73|15
1650000340000|2022-04-15 05:25:40|1824.68|1806.88|1824.6|1806.8|1824.7|1806.9|1824.53|1806.73|7
1650000350000|2022-04-15 05:25:50|1824.7|1806.9|1824.5|1806.7|1824.7|1806.9|1824.46|1806.66|4
1650000360000|2022-04-15 05:26:00|1824.48|1806.68|1824.48|1806.68|1824.5|1806.7|1824.44|1806.64|4
1650000370000|2022-04-15 05:26:10|1824.5|1806.7|1824.54|1806.74|1824.76|1806.96|1824.5|1806.7|11
1650000380000|2022-04-15 05:26:20|1824.67|1806.87|1824.47|1806.67|1824.67|1806.87|1824.47|1806.67|7
1650000390000|2022-04-15 05:26:30|1824.45|1806.65|1824.67|1806.87|1824.7|1806.9|1824.45|1806.65|11
1650000400000|2022-04-15 05:26:40|1824.63|1806.83|1824.8|1807|1824.8|1807|1824.58|1806.78|10
1650000410000|2022-04-15 05:26:50|1824.75|1806.95|1824.53|1806.73|1824.85|1807.05|1824.53|1806.73|5
1650000420000|2022-04-15 05:27:00|1824.66|1806.86|1824.63|1806.83|1824.75|1806.95|1824.48|1806.68|15
1650000430000|2022-04-15 05:27:10|1824.69|1806.89|1824.63|1806.83|1824.69|1806.89|1824.63|1806.83|4
1650000440000|2022-04-15 05:27:20|1824.6|1806.8|1824.83|1807.03|1824.83|1807.03|1824.57|1806.77|6
1650000450000|2022-04-15 05:27:30|1824.66|1806.86|1824.48|1806.68|1824.75|1806.95|1824.48|1806.68|5
1650000460000|2022-04-15 05:27:40|1824.52|1806.72|1824.57|1806.77|1824.67|1806.87|1824.52|1806.72|5
1650000470000|2022-04-15 05:27:50|1824.4|1806.6|1824.63|1806.83|1824.82|1807.02|1824.4|1806.6|8
1650000480000|2022-04-15 05:28:00|1824.64|1806.84|1825.57|1807.77|1825.6|1807.8|1824.62|1806.82|13
1650000490000|2022-04-15 05:28:10|1825.49|1807.69|1825.7|1807.9|1825.7|1807.9|1825.49|1807.69|7
1650000510000|2022-04-15 05:28:30|1825.65|1807.85|1825.49|1807.69|1825.7|1807.9|1825.49|1807.69|3
1650000520000|2022-04-15 05:28:40|1825.44|1807.64|1825.5|1807.7|1825.5|1807.7|1825.44|1807.64|3
1650000530000|2022-04-15 05:28:50|1825.49|1807.69|1824.78|1806.98|1825.5|1807.7|1824.78|1806.98|13
1650000540000|2022-04-15 05:29:00|1824.83|1807.03|1824.7|1806.9|1824.95|1807.15|1824.66|1806.86|15
1650000550000|2022-04-15 05:29:10|1824.73|1806.93|1824.72|1806.92|1824.73|1806.93|1824.7|1806.9|3
1650000560000|2022-04-15 05:29:20|1824.73|1806.93|1825.33|1807.53|1825.47|1807.67|1824.68|1806.88|12
1650000570000|2022-04-15 05:29:30|1825.29|1807.49|1825.45|1807.65|1825.45|1807.65|1825.29|1807.49|5
1650000580000|2022-04-15 05:29:40|1825.38|1807.58|1825.39|1807.59|1825.39|1807.59|1825.38|1807.58|2
1650000600000|2022-04-15 05:30:00|1825.45|1807.65|1825.4|1807.6|1825.45|1807.65|1825.4|1807.6|3
1650000610000|2022-04-15 05:30:10|1825.45|1807.65|1825.59|1807.79|1825.73|1807.93|1825.45|1807.65|11
1650000620000|2022-04-15 05:30:20|1825.61|1807.81|1825.74|1807.94|1825.74|1807.94|1825.59|1807.79|3
1650000630000|2022-04-15 05:30:30|1825.64|1807.84|1825.77|1807.97|1825.82|1808.02|1825.63|1807.83|10
1650000640000|2022-04-15 05:30:40|1825.82|1808.02|1825.75|1807.95|1825.82|1808.02|1825.72|1807.92|8
1650000650000|2022-04-15 05:30:50|1825.74|1807.94|1825.75|1807.95|1825.77|1807.97|1825.74|1807.94|4
1650000660000|2022-04-15 05:31:00|1825.49|1807.69|1825.07|1807.27|1825.5|1807.7|1825.07|1807.27|11
1650000670000|2022-04-15 05:31:10|1825.05|1807.25|1825.05|1807.25|1825.15|1807.35|1825.05|1807.25|3
1650000680000|2022-04-15 05:31:20|1824.65|1806.85|1824.85|1807.05|1824.85|1807.05|1824.65|1806.85|7
1650000690000|2022-04-15 05:31:30|1824.75|1806.95|1824.69|1806.89|1825.25|1807.45|1824.63|1806.83|10
1650000700000|2022-04-15 05:31:40|1824.6|1806.8|1824.68|1806.88|1824.71|1806.91|1824.6|1806.8|3
1650000710000|2022-04-15 05:31:50|1824.67|1806.87|1824.55|1806.75|1824.67|1806.87|1824.5|1806.7|3
1650000720000|2022-04-15 05:32:00|1824.69|1806.89|1824.69|1806.89|1824.69|1806.89|1824.69|1806.89|1
1650000730000|2022-04-15 05:32:10|1824.68|1806.88|1825.32|1807.52|1825.32|1807.52|1824.63|1806.83|13
1650000740000|2022-04-15 05:32:20|1825.33|1807.53|1825.37|1807.57|1825.38|1807.58|1825.29|1807.49|9
1650000750000|2022-04-15 05:32:30|1825.31|1807.51|1825.33|1807.53|1825.33|1807.53|1825.31|1807.51|6
1650000760000|2022-04-15 05:32:40|1825.32|1807.52|1825.39|1807.59|1825.46|1807.66|1825.32|1807.52|7
1650000770000|2022-04-15 05:32:50|1825.45|1807.65|1825.44|1807.64|1825.45|1807.65|1825.42|1807.62|3
1650000780000|2022-04-15 05:33:00|1825.5|1807.7|1825.55|1807.75|1825.57|1807.77|1825.42|1807.62|9
1650000790000|2022-04-15 05:33:10|1825.57|1807.77|1825.6|1807.8|1825.74|1807.94|1825.57|1807.77|4
1650000800000|2022-04-15 05:33:20|1825.58|1807.78|1825.65|1807.85|1825.65|1807.85|1825.57|1807.77|4
1650000810000|2022-04-15 05:33:30|1825.8|1808|1825.8|1808|1825.8|1808|1825.8|1808|1
1650000820000|2022-04-15 05:33:40|1825.78|1807.98|1825.78|1807.98|1825.78|1807.98|1825.78|1807.98|1
1650000830000|2022-04-15 05:33:50|1825.8|1808|1825.58|1807.78|1826.4|1808.6|1825.58|1807.78|11
1650000840000|2022-04-15 05:34:00|1825.6|1807.8|1825.63|1807.83|1825.63|1807.83|1825.58|1807.78|4
1650000850000|2022-04-15 05:34:10|1825.66|1807.86|1827.43|1809.63|1827.8|1810|1825.53|1807.73|23
1650000860000|2022-04-15 05:34:20|1827.58|1809.78|1827.55|1809.75|1827.58|1809.78|1827.53|1809.73|5
1650000870000|2022-04-15 05:34:30|1827.48|1809.68|1827.5|1809.7|1827.5|1809.7|1827.48|1809.68|2
1650000880000|2022-04-15 05:34:40|1827.45|1809.65|1827.17|1809.37|1827.45|1809.65|1827.15|1809.35|4
1650000890000|2022-04-15 05:34:50|1827.47|1809.67|1827.51|1809.71|1827.51|1809.71|1827.47|1809.67|6
1650000900000|2022-04-15 05:35:00|1827.7|1809.9|1827.51|1809.71|1827.7|1809.9|1827.51|1809.71|2
1650000910000|2022-04-15 05:35:10|1827.59|1809.79|1828.4|1810.6|1828.4|1810.6|1827.59|1809.79|6
1650000920000|2022-04-15 05:35:20|1828.36|1810.56|1828.4|1810.6|1828.4|1810.6|1828.36|1810.56|2
1650000940000|2022-04-15 05:35:40|1828.82|1811.02|1828.85|1811.05|1829.04|1811.24|1828.82|1811.02|11
1650000950000|2022-04-15 05:35:50|1828.9|1811.1|1828.85|1811.05|1828.9|1811.1|1828.8|1811|5
1650000960000|2022-04-15 05:36:00|1828.72|1810.92|1828.63|1810.83|1828.72|1810.92|1828.51|1810.71|8
1650000970000|2022-04-15 05:36:10|1828.7|1810.9|1828.65|1810.85|1828.74|1810.94|1828.51|1810.71|10
1650000980000|2022-04-15 05:36:20|1828.7|1810.9|1828.7|1810.9|1828.7|1810.9|1828.7|1810.9|1
1650000990000|2022-04-15 05:36:30|1828.65|1810.85|1828.7|1810.9|1828.7|1810.9|1828.65|1810.85|2
1650001000000|2022-04-15 05:36:40|1828.55|1810.75|1828.6|1810.8|1828.6|1810.8|1828.55|1810.75|2
1650001020000|2022-04-15 05:37:00|1828.55|1810.75|1828.5|1810.7|1828.6|1810.8|1828.5|1810.7|4
1650001030000|2022-04-15 05:37:10|1828.56|1810.76|1828.56|1810.76|1828.56|1810.76|1828.56|1810.76|1
1650001050000|2022-04-15 05:37:30|1828.57|1810.77|1829.33|1811.53|1829.33|1811.53|1828.57|1810.77|7
1650001060000|2022-04-15 05:37:40|1829.35|1811.55|1829.55|1811.75|1829.61|1811.81|1829.35|1811.55|8
1650001070000|2022-04-15 05:37:50|1829.56|1811.76|1829.63|1811.83|1829.63|1811.83|1829.56|1811.76|7
1650001080000|2022-04-15 05:38:00|1829.68|1811.88|1830.39|1812.59|1830.39|1812.59|1829.63|1811.83|8
1650001090000|2022-04-15 05:38:10|1830.49|1812.69|1830.5|1812.7|1830.51|1812.71|1830.49|1812.69|4
1650001100000|2022-04-15 05:38:20|1830.4|1812.6|1830.4|1812.6|1830.44|1812.64|1830.4|1812.6|7
1650001110000|2022-04-15 05:38:30|1830.38|1812.58|1830.5|1812.7|1830.5|1812.7|1830.34|1812.54|5
1650001120000|2022-04-15 05:38:40|1830.45|1812.65|1831.4|1813.6|1831.4|1813.6|1830.45|1812.65|12
1650001140000|2022-04-15 05:39:00|1831.34|1813.54|1831.4|1813.6|1831.4|1813.6|1831.34|1813.54|2
1650001150000|2022-04-15 05:39:10|1831.44|1813.64|1831.4|1813.6|1831.44|1813.64|1831.4|1813.6|2
1650001160000|2022-04-15 05:39:20|1831.48|1813.68|1832.4|1814.6|1832.4|1814.6|1831.4|1813.6|4
1650001170000|2022-04-15 05:39:30|1832.45|1814.65|1832.45|1814.65|1832.45|1814.65|1832.45|1814.65|1
1650001180000|2022-04-15 05:39:40|1832.4|1814.6|1831.9|1814.1|1832.44|1814.64|1831.78|1813.98|9
1650001190000|2022-04-15 05:39:50|1831.85|1814.05|1831.8|1814|1831.85|1814.05|1831.7|1813.9|5
1650001200000|2022-04-15 05:40:00|1831.71|1813.91|1831.6|1813.8|1831.75|1813.95|1831.6|1813.8|3
1650001210000|2022-04-15 05:40:10|1831.5|1813.7|1832.32|1814.52|1832.32|1814.52|1831.44|1813.64|13
1650001220000|2022-04-15 05:40:20|1832.3|1814.5|1830.72|1812.92|1832.3|1814.5|1830.72|1812.92|6
1650001230000|2022-04-15 05:40:30|1830.89|1813.09|1830.34|1812.54|1830.89|1813.09|1830.32|1812.52|6
1650001240000|2022-04-15 05:40:40|1830.35|1812.55|1830.35|1812.55|1830.4|1812.6|1830.32|1812.52|6
1650001250000|2022-04-15 05:40:50|1830.4|1812.6|1830.36|1812.56|1830.4|1812.6|1830.34|1812.54|3
1650001260000|2022-04-15 05:41:00|1830.4|1812.6|1829.37|1811.57|1830.4|1812.6|1829.14|1811.34|16
1650001270000|2022-04-15 05:41:10|1829.36|1811.56|1829.36|1811.56|1829.47|1811.67|1829.33|1811.53|12
1650001280000|2022-04-15 05:41:20|1829.29|1811.49|1828.71|1810.91|1829.36|1811.56|1828.71|1810.91|6
1650001290000|2022-04-15 05:41:30|1828.4|1810.6|1828.4|1810.6|1828.4|1810.6|1828.4|1810.6|1
1650001300000|2022-04-15 05:41:40|1828.43|1810.63|1828.4|1810.6|1828.43|1810.63|1828.4|1810.6|2
1650001310000|2022-04-15 05:41:50|1828.45|1810.65|1828.6|1810.8|1828.6|1810.8|1828.45|1810.65|5
1650001320000|2022-04-15 05:42:00|1828.5|1810.7|1829.33|1811.53|1829.33|1811.53|1828.5|1810.7|12
1650001330000|2022-04-15 05:42:10|1829.26|1811.46|1829.62|1811.82|1829.74|1811.94|1829.26|1811.46|25
1650001340000|2022-04-15 05:42:20|1829.63|1811.83|1830.37|1812.57|1830.49|1812.69|1829.62|1811.82|20
1650001350000|2022-04-15 05:42:30|1830.34|1812.54|1829.56|1811.76|1830.4|1812.6|1829.56|1811.76|14
1650001360000|2022-04-15 05:42:40|1829.6|1811.8|1829.6|1811.8|1829.6|1811.8|1829.48|1811.68|6
1650001370000|2022-04-15 05:42:50|1829.38|1811.58|1829.4|1811.6|1829.4|1811.6|1829.34|1811.54|4
1650001380000|2022-04-15 05:43:00|1829.38|1811.58|1829.4|1811.6|1829.4|1811.6|1829.38|1811.58|2
1650001390000|2022-04-15 05:43:10|1829.45|1811.65|1828.93|1811.13|1829.45|1811.65|1828.93|1811.13|6
1650001400000|2022-04-15 05:43:20|1829.1|1811.3|1829.05|1811.25|1829.1|1811.3|1828.95|1811.15|4
1650001410000|2022-04-15 05:43:30|1828.4|1810.6|1828.42|1810.62|1828.42|1810.62|1828.4|1810.6|2
1650001420000|2022-04-15 05:43:40|1828.61|1810.81|1828.57|1810.77|1828.61|1810.81|1828.57|1810.77|2
1650001430000|2022-04-15 05:43:50|1828.51|1810.71|1828.5|1810.7|1828.92|1811.12|1828.5|1810.7|16
1650001440000|2022-04-15 05:44:00|1828.51|1810.71|1828.55|1810.75|1828.55|1810.75|1828.5|1810.7|3
1650001450000|2022-04-15 05:44:10|1828.6|1810.8|1828.6|1810.8|1828.6|1810.8|1828.5|1810.7|4
1650001460000|2022-04-15 05:44:20|1828.55|1810.75|1828.65|1810.85|1828.75|1810.95|1828.55|1810.75|8
1650001470000|2022-04-15 05:44:30|1828.75|1810.95|1828.55|1810.75|1828.75|1810.95|1828.55|1810.75|14
1650001480000|2022-04-15 05:44:40|1828.65|1810.85|1828.55|1810.75|1828.65|1810.85|1828.55|1810.75|2
1650001490000|2022-04-15 05:44:50|1828.6|1810.8|1828.61|1810.81|1828.78|1810.98|1828.6|1810.8|6
1650001500000|2022-04-15 05:45:00|1828.78|1810.98|1828.92|1811.12|1828.99|1811.19|1828.6|1810.8|21
1650001510000|2022-04-15 05:45:10|1829.05|1811.25|1829|1811.2|1829.05|1811.25|1829|1811.2|6
1650001520000|2022-04-15 05:45:20|1828.85|1811.05|1828.4|1810.6|1828.85|1811.05|1828.4|1810.6|4
1650001530000|2022-04-15 05:45:30|1828.41|1810.61|1828.4|1810.6|1828.41|1810.61|1828.4|1810.6|4
1650001540000|2022-04-15 05:45:40|1828.41|1810.61|1828.4|1810.6|1828.41|1810.61|1828.4|1810.6|2
1650001550000|2022-04-15 05:45:50|1828.51|1810.71|1828.5|1810.7|1828.51|1810.71|1828.5|1810.7|4
1650001620000|2022-04-15 05:47:00|1828.56|1810.76|1828.5|1810.7|1828.56|1810.76|1828.5|1810.7|3
1650001640000|2022-04-15 05:47:20|1828.55|1810.75|1827.5|1809.7|1828.55|1810.75|1827.5|1809.7|9
1650001650000|2022-04-15 05:47:30|1827.59|1809.79|1827.55|1809.75|1827.59|1809.79|1827.38|1809.58|15
1650001660000|2022-04-15 05:47:40|1827.48|1809.68|1827.55|1809.75|1827.55|1809.75|1827.48|1809.68|5
1650001670000|2022-04-15 05:47:50|1827.48|1809.68|1827.51|1809.71|1827.54|1809.74|1827.45|1809.65|8
1650001680000|2022-04-15 05:48:00|1827.52|1809.72|1827.52|1809.72|1827.52|1809.72|1827.51|1809.71|3
1650001690000|2022-04-15 05:48:10|1827.78|1809.98|1827.67|1809.87|1828.06|1810.26|1827.61|1809.81|21
1650001700000|2022-04-15 05:48:20|1827.68|1809.88|1828.44|1810.64|1828.44|1810.64|1827.62|1809.82|18
1650001710000|2022-04-15 05:48:30|1828.4|1810.6|1828.6|1810.8|1828.61|1810.81|1828.4|1810.6|6
1650001720000|2022-04-15 05:48:40|1828.46|1810.66|1829|1811.2|1829.03|1811.23|1828.46|1810.66|10
1650001730000|2022-04-15 05:48:50|1829.02|1811.22|1828.66|1810.86|1829.02|1811.22|1828.66|1810.86|2
1650001740000|2022-04-15 05:49:00|1828.69|1810.89|1829.02|1811.22|1829.02|1811.22|1828.66|1810.86|6
1650001750000|2022-04-15 05:49:10|1828.87|1811.07|1829.31|1811.51|1829.31|1811.51|1828.84|1811.04|10
1650001760000|2022-04-15 05:49:20|1829.3|1811.5|1828.82|1811.02|1829.3|1811.5|1828.65|1810.85|15
1650001770000|2022-04-15 05:49:30|1828.87|1811.07|1828.7|1810.9|1828.95|1811.15|1828.7|1810.9|12
1650001780000|2022-04-15 05:49:40|1828.71|1810.91|1828.73|1810.93|1828.73|1810.93|1828.71|1810.91|3
1650001790000|2022-04-15 05:49:50|1828.76|1810.96|1828.73|1810.93|1828.85|1811.05|1828.73|1810.93|3
1650001800000|2022-04-15 05:50:00|1828.74|1810.94|1828.67|1810.87|1828.74|1810.94|1828.64|1810.84|11
1650001810000|2022-04-15 05:50:10|1828.85|1811.05|1828.66|1810.86|1829.07|1811.27|1828.62|1810.82|9
1650001820000|2022-04-15 05:50:20|1828.62|1810.82|1828.52|1810.72|1829.03|1811.23|1828.52|1810.72|14
1650001830000|2022-04-15 05:50:30|1828.76|1810.96|1828.51|1810.71|1828.83|1811.03|1828.51|1810.71|15
1650001840000|2022-04-15 05:50:40|1828.52|1810.72|1828.55|1810.75|1828.55|1810.75|1827.85|1810.05|30
1650001850000|2022-04-15 05:50:50|1828.53|1810.73|1828.45|1810.65|1828.6|1810.8|1828.45|1810.65|10
1650001860000|2022-04-15 05:51:00|1828.52|1810.72|1828.97|1811.17|1828.97|1811.17|1828.32|1810.52|16
1650001870000|2022-04-15 05:51:10|1828.98|1811.18|1829.4|1811.6|1829.4|1811.6|1828.93|1811.13|7
1650001880000|2022-04-15 05:51:20|1829.5|1811.7|1829.55|1811.75|1829.55|1811.75|1829.5|1811.7|4
1650001890000|2022-04-15 05:51:30|1829.7|1811.9|1829.7|1811.9|1829.7|1811.9|1829.7|1811.9|1
1650001900000|2022-04-15 05:51:40|1829.72|1811.92|1829.7|1811.9|1829.72|1811.92|1829.7|1811.9|2
1650001910000|2022-04-15 05:51:50|1829.6|1811.8|1829.65|1811.85|1829.65|1811.85|1829.6|1811.8|2
1650001920000|2022-04-15 05:52:00|1829.67|1811.87|1829.85|1812.05|1829.85|1812.05|1829.65|1811.85|5
1650001930000|2022-04-15 05:52:10|1830|1812.2|1830.15|1812.35|1830.15|1812.35|1830|1812.2|3
1650001960000|2022-04-15 05:52:40|1830.2|1812.4|1830.2|1812.4|1830.2|1812.4|1830.2|1812.4|1
1650001970000|2022-04-15 05:52:50|1830.17|1812.37|1830.15|1812.35|1830.17|1812.37|1830.15|1812.35|2
1650001980000|2022-04-15 05:53:00|1830.2|1812.4|1830.85|1813.05|1830.85|1813.05|1830.2|1812.4|14
1650001990000|2022-04-15 05:53:10|1830.9|1813.1|1830.9|1813.1|1830.9|1813.1|1830.9|1813.1|1
1650002000000|2022-04-15 05:53:20|1831.15|1813.35|1831.4|1813.6|1831.4|1813.6|1831.15|1813.35|2
1650002010000|2022-04-15 05:53:30|1831.51|1813.71|1831.43|1813.63|1831.53|1813.73|1831.35|1813.55|11
1650002020000|2022-04-15 05:53:40|1831.53|1813.73|1831.4|1813.6|1831.53|1813.73|1831.09|1813.29|6
1650002030000|2022-04-15 05:53:50|1831.49|1813.69|1831.28|1813.48|1831.55|1813.75|1831.09|1813.29|10
1650002040000|2022-04-15 05:54:00|1831.38|1813.58|1831.4|1813.6|1831.55|1813.75|1831.25|1813.45|9
1650002050000|2022-04-15 05:54:10|1831.55|1813.75|1831.4|1813.6|1831.55|1813.75|1831.35|1813.55|7
1650002060000|2022-04-15 05:54:20|1831.43|1813.63|1831.4|1813.6|1831.53|1813.73|1831.39|1813.59|8
1650002070000|2022-04-15 05:54:30|1831.39|1813.59|1831.4|1813.6|1831.4|1813.6|1831.39|1813.59|2
1650002080000|2022-04-15 05:54:40|1831.48|1813.68|1831.48|1813.68|1831.49|1813.69|1831.48|1813.68|3
1650002090000|2022-04-15 05:54:50|1831.56|1813.76|1831.42|1813.62|1831.88|1814.08|1831.42|1813.62|7
1650002100000|2022-04-15 05:55:00|1831.25|1813.45|1830.78|1812.98|1831.25|1813.45|1830.51|1812.71|10
1650002110000|2022-04-15 05:55:10|1830.76|1812.96|1830.79|1812.99|1830.81|1813.01|1830.7|1812.9|5
1650002120000|2022-04-15 05:55:20|1830.84|1813.04|1830.84|1813.04|1830.84|1813.04|1830.84|1813.04|1
1650002130000|2022-04-15 05:55:30|1830.79|1812.99|1830.79|1812.99|1830.79|1812.99|1830.79|1812.99|1
1650002140000|2022-04-15 05:55:40|1830.71|1812.91|1830.71|1812.91|1830.71|1812.91|1830.71|1812.91|1
1650002150000|2022-04-15 05:55:50|1830.74|1812.94|1830.71|1812.91|1830.81|1813.01|1830.7|1812.9|9
1650002160000|2022-04-15 05:56:00|1830.77|1812.97|1830.7|1812.9|1830.77|1812.97|1830.7|1812.9|7
1650002170000|2022-04-15 05:56:10|1830.72|1812.92|1830.87|1813.07|1830.94|1813.14|1830.72|1812.92|10
1650002180000|2022-04-15 05:56:20|1830.74|1812.94|1830.86|1813.06|1830.86|1813.06|1830.71|1812.91|4
1650002190000|2022-04-15 05:56:30|1830.71|1812.91|1830.61|1812.81|1830.83|1813.03|1830.6|1812.8|7
1650002200000|2022-04-15 05:56:40|1830.55|1812.75|1830.4|1812.6|1830.55|1812.75|1830.4|1812.6|3
1650002210000|2022-04-15 05:56:50|1830.06|1812.26|1830.06|1812.26|1830.06|1812.26|1830.06|1812.26|1
1650002220000|2022-04-15 05:57:00|1830.07|1812.27|1830.2|1812.4|1830.2|1812.4|1830.06|1812.26|5
1650002230000|2022-04-15 05:57:10|1830.12|1812.32|1830.12|1812.32|1830.12|1812.32|1830.12|1812.32|1
1650002240000|2022-04-15 05:57:20|1830.14|1812.34|1830.12|1812.32|1830.17|1812.37|1830.12|1812.32|3
1650002250000|2022-04-15 05:57:30|1830.14|1812.34|1829.97|1812.17|1830.14|1812.34|1829.97|1812.17|5
1650002260000|2022-04-15 05:57:40|1829.67|1811.87|1829.38|1811.58|1829.67|1811.87|1829.27|1811.47|7
1650002270000|2022-04-15 05:57:50|1829.4|1811.6|1828.65|1810.85|1829.4|1811.6|1828.65|1810.85|9
1650002280000|2022-04-15 05:58:00|1828.78|1810.98|1828.74|1810.94|1828.78|1810.98|1828.74|1810.94|2
1650002290000|2022-04-15 05:58:10|1828.73|1810.93|1828.73|1810.93|1828.73|1810.93|1828.73|1810.93|1
1650002300000|2022-04-15 05:58:20|1828.69|1810.89|1828.08|1810.28|1828.7|1810.9|1828.03|1810.23|9
1650002310000|2022-04-15 05:58:30|1827.99|1810.19|1828.03|1810.23|1828.08|1810.28|1827.88|1810.08|6
1650002320000|2022-04-15 05:58:40|1828.01|1810.21|1826.85|1809.05|1828.08|1810.28|1826.81|1809.01|7
1650002330000|2022-04-15 05:58:50|1826.72|1808.92|1826.73|1808.93|1826.73|1808.93|1826.43|1808.63|12
1650002340000|2022-04-15 05:59:00|1826.72|1808.92|1826.69|1808.89|1826.72|1808.92|1826.53|1808.73|6
1650002350000|2022-04-15 05:59:10|1826.68|1808.88|1826.64|1808.84|1826.68|1808.88|1826.59|1808.79|12
1650002360000|2022-04-15 05:59:20|1826.59|1808.79|1826.69|1808.89|1826.69|1808.89|1826.59|1808.79|4
1650002370000|2022-04-15 05:59:30|1826.74|1808.94|1826.75|1808.95|1826.84|1809.04|1826.74|1808.94|5
1650002380000|2022-04-15 05:59:40|1826.49|1808.69|1826.49|1808.69|1826.49|1808.69|1826.49|1808.69|1
1650002390000|2022-04-15 05:59:50|1826.73|1808.93|1827.41|1809.61|1827.43|1809.63|1826.49|1808.69|22
1650002400000|2022-04-15 06:00:00|1827.38|1809.58|1827.45|1809.65|1827.95|1810.15|1827.38|1809.58|20
1650002410000|2022-04-15 06:00:10|1827.47|1809.67|1827.46|1809.66|1827.5|1809.7|1827.3|1809.5|21
1650002420000|2022-04-15 06:00:20|1827.45|1809.65|1827.56|1809.76|1827.6|1809.8|1827.43|1809.63|11
1650002430000|2022-04-15 06:00:30|1827.6|1809.8|1828.21|1810.41|1828.38|1810.58|1827.41|1809.61|18
1650002440000|2022-04-15 06:00:40|1828.06|1810.26|1827.89|1810.09|1828.08|1810.28|1827.53|1809.73|19
1650002450000|2022-04-15 06:00:50|1827.88|1810.08|1827.57|1809.77|1828.15|1810.35|1827.57|1809.77|11
1650002460000|2022-04-15 06:01:00|1827.48|1809.68|1827.15|1809.35|1827.57|1809.77|1827.15|1809.35|8
1650002470000|2022-04-15 06:01:10|1827.07|1809.27|1827.07|1809.27|1827.17|1809.37|1826.76|1808.96|16
1650002480000|2022-04-15 06:01:20|1827.06|1809.26|1827.08|1809.28|1827.08|1809.28|1827.04|1809.24|3
1650002490000|2022-04-15 06:01:30|1827.07|1809.27|1826.94|1809.14|1827.11|1809.31|1826.86|1809.06|9
1650002500000|2022-04-15 06:01:40|1826.96|1809.16|1826.81|1809.01|1826.96|1809.16|1826.81|1809.01|3
1650002510000|2022-04-15 06:01:50|1826.97|1809.17|1826.73|1808.93|1826.97|1809.17|1826.73|1808.93|7
1650002520000|2022-04-15 06:02:00|1826.74|1808.94|1826.7|1808.9|1826.86|1809.06|1826.68|1808.88|11
1650002530000|2022-04-15 06:02:10|1826.71|1808.91|1826.47|1808.67|1826.76|1808.96|1826.45|1808.65|14
1650002540000|2022-04-15 06:02:20|1826.48|1808.68|1826.49|1808.69|1826.5|1808.7|1826.44|1808.64|7
1650002550000|2022-04-15 06:02:30|1826.37|1808.57|1826.57|1808.77|1826.57|1808.77|1826.37|1808.57|10
1650002560000|2022-04-15 06:02:40|1826.58|1808.78|1826.57|1808.77|1826.58|1808.78|1826.57|1808.77|2
1650002570000|2022-04-15 06:02:50|1826.55|1808.75|1826.49|1808.69|1826.56|1808.76|1826.48|1808.68|6
1650002580000|2022-04-15 06:03:00|1826.48|1808.68|1826.49|1808.69|1826.52|1808.72|1826.48|1808.68|6
1650002590000|2022-04-15 06:03:10|1826.52|1808.72|1825.92|1808.12|1826.52|1808.72|1825.71|1807.91|14
1650002600000|2022-04-15 06:03:20|1825.93|1808.13|1825.76|1807.96|1825.95|1808.15|1825.73|1807.93|16
1650002610000|2022-04-15 06:03:30|1825.73|1807.93|1825.78|1807.98|1825.88|1808.08|1825.53|1807.73|11
1650002620000|2022-04-15 06:03:40|1825.83|1808.03|1825.75|1807.95|1825.88|1808.08|1825.6|1807.8|9
1650002630000|2022-04-15 06:03:50|1825.85|1808.05|1825.78|1807.98|1825.85|1808.05|1825.6|1807.8|9
1650002640000|2022-04-15 06:04:00|1825.53|1807.73|1825.62|1807.82|1825.62|1807.82|1825.05|1807.25|18
1650002650000|2022-04-15 06:04:10|1825.66|1807.86|1825.78|1807.98|1825.78|1807.98|1825.66|1807.86|13
1650002660000|2022-04-15 06:04:20|1825.81|1808.01|1826|1808.2|1826.19|1808.39|1825.69|1807.89|17
1650002670000|2022-04-15 06:04:30|1825.89|1808.09|1825.93|1808.13|1826.03|1808.23|1825.89|1808.09|6
1650002680000|2022-04-15 06:04:40|1825.88|1808.08|1825.81|1808.01|1825.88|1808.08|1825.81|1808.01|3
1650002690000|2022-04-15 06:04:50|1825.78|1807.98|1825.78|1807.98|1825.78|1807.98|1825.3|1807.5|14
1650002700000|2022-04-15 06:05:00|1825.76|1807.96|1826.52|1808.72|1826.52|1808.72|1825.76|1807.96|15
1650002710000|2022-04-15 06:05:10|1826.41|1808.61|1826.81|1809.01|1826.82|1809.02|1826.41|1808.61|9
1650002720000|2022-04-15 06:05:20|1826.82|1809.02|1826.96|1809.16|1827.02|1809.22|1826.7|1808.9|11
1650002730000|2022-04-15 06:05:30|1826.87|1809.07|1826.3|1808.5|1826.87|1809.07|1826.15|1808.35|11
1650002740000|2022-04-15 06:05:40|1826.21|1808.41|1825.7|1807.9|1826.25|1808.45|1825.7|1807.9|9
1650002750000|2022-04-15 06:05:50|1825.8|1808|1825.82|1808.02|1825.82|1808.02|1825.7|1807.9|5
1650002760000|2022-04-15 06:06:00|1825.77|1807.97|1826.09|1808.29|1826.09|1808.29|1825.6|1807.8|9
1650002770000|2022-04-15 06:06:10|1826.19|1808.39|1827.43|1809.63|1827.43|1809.63|1826.11|1808.31|16
1650002780000|2022-04-15 06:06:20|1827.45|1809.65|1827.74|1809.94|1827.76|1809.96|1827.45|1809.65|18
1650002790000|2022-04-15 06:06:30|1827.66|1809.86|1827.71|1809.91|1827.73|1809.93|1827.66|1809.86|14
1650002800000|2022-04-15 06:06:40|1827.72|1809.92|1827.71|1809.91|1827.74|1809.94|1827.67|1809.87|13
1650002810000|2022-04-15 06:06:50|1827.65|1809.85|1827.47|1809.67|1827.98|1810.18|1827.46|1809.66|11
1650002820000|2022-04-15 06:07:00|1827.39|1809.59|1827.4|1809.6|1827.6|1809.8|1827.33|1809.53|12
1650002830000|2022-04-15 06:07:10|1827.38|1809.58|1827.36|1809.56|1827.39|1809.59|1827.35|1809.55|8
1650002840000|2022-04-15 06:07:20|1827.37|1809.57|1827.6|1809.8|1827.85|1810.05|1827.37|1809.57|17
1650002850000|2022-04-15 06:07:30|1827.69|1809.89|1827.69|1809.89|1827.73|1809.93|1827.69|1809.89|5
1650002860000|2022-04-15 06:07:40|1827.6|1809.8|1827.7|1809.9|1827.73|1809.93|1827.6|1809.8|8
1650002890000|2022-04-15 06:08:10|1827.72|1809.92|1827.72|1809.92|1827.77|1809.97|1827.72|1809.92|4
1650002900000|2022-04-15 06:08:20|1827.76|1809.96|1827.72|1809.92|1827.84|1810.04|1827.72|1809.92|4
1650002910000|2022-04-15 06:08:30|1827.85|1810.05|1827.54|1809.74|1827.85|1810.05|1827.44|1809.64|9
1650002920000|2022-04-15 06:08:40|1827.53|1809.73|1827.55|1809.75|1827.55|1809.75|1827.5|1809.7|4
1650002930000|2022-04-15 06:08:50|1827.45|1809.65|1827.52|1809.72|1827.52|1809.72|1827.45|1809.65|4
1650002940000|2022-04-15 06:09:00|1827.55|1809.75|1826.96|1809.16|1827.55|1809.75|1826.96|1809.16|9
1650002950000|2022-04-15 06:09:10|1826.91|1809.11|1827.3|1809.5|1827.3|1809.5|1826.81|1809.01|10
1650002960000|2022-04-15 06:09:20|1827.37|1809.57|1828.09|1810.29|1828.11|1810.31|1827.37|1809.57|16
1650002970000|2022-04-15 06:09:30|1828.08|1810.28|1828.4|1810.6|1828.4|1810.6|1828.02|1810.22|4
1650002980000|2022-04-15 06:09:40|1828.26|1810.46|1828.41|1810.61|1828.54|1810.74|1828.26|1810.46|7
1650002990000|2022-04-15 06:09:50|1828.43|1810.63|1828.54|1810.74|1828.54|1810.74|1828.43|1810.63|5
1650003000000|2022-04-15 06:10:00|1828.55|1810.75|1828.56|1810.76|1828.89|1811.09|1828.55|1810.75|9
1650003010000|2022-04-15 06:10:10|1828.58|1810.78|1828.56|1810.76|1828.6|1810.8|1828.56|1810.76|3
1650003020000|2022-04-15 06:10:20|1828.69|1810.89|1828.45|1810.65|1828.69|1810.89|1828.45|1810.65|8
1650003030000|2022-04-15 06:10:30|1828.5|1810.7|1828.54|1810.74|1828.54|1810.74|1828.2|1810.4|6
1650003040000|2022-04-15 06:10:40|1828.56|1810.76|1828.6|1810.8|1828.6|1810.8|1828.49|1810.69|6
1650003050000|2022-04-15 06:10:50|1828.59|1810.79|1828.82|1811.02|1828.86|1811.06|1828.59|1810.79|12
1650003060000|2022-04-15 06:11:00|1828.81|1811.01|1828.94|1811.14|1829|1811.2|1828.63|1810.83|11
1650003070000|2022-04-15 06:11:10|1828.93|1811.13|1828.92|1811.12|1829.03|1811.23|1828.91|1811.11|14
1650003080000|2022-04-15 06:11:20|1828.93|1811.13|1828.97|1811.17|1828.99|1811.19|1828.93|1811.13|8
1650003090000|2022-04-15 06:11:30|1828.98|1811.18|1828.74|1810.94|1829.04|1811.24|1828.66|1810.86|16
1650003100000|2022-04-15 06:11:40|1828.67|1810.87|1828.71|1810.91|1828.77|1810.97|1828.64|1810.84|8
1650003110000|2022-04-15 06:11:50|1828.75|1810.95|1828.56|1810.76|1828.75|1810.95|1828.56|1810.76|14
1650003120000|2022-04-15 06:12:00|1828.55|1810.75|1828.5|1810.7|1828.65|1810.85|1828.27|1810.47|18
1650003130000|2022-04-15 06:12:10|1828.54|1810.74|1828.56|1810.76|1828.61|1810.81|1828.54|1810.74|4
1650003140000|2022-04-15 06:12:20|1828.55|1810.75|1828.36|1810.56|1828.56|1810.76|1828.32|1810.52|5
1650003150000|2022-04-15 06:12:30|1828.34|1810.54|1827.8|1810|1828.34|1810.54|1827.64|1809.84|7
1650003160000|2022-04-15 06:12:40|1827.7|1809.9|1827.52|1809.72|1827.7|1809.9|1827.52|1809.72|2
1650003180000|2022-04-15 06:13:00|1827.32|1809.52|1827.52|1809.72|1827.52|1809.72|1827.32|1809.52|2
1650003190000|2022-04-15 06:13:10|1827.03|1809.23|1827.12|1809.32|1827.12|1809.32|1826.95|1809.15|3
1650003200000|2022-04-15 06:13:20|1827.1|1809.3|1827.8|1810|1827.8|1810|1827.1|1809.3|6
1650003210000|2022-04-15 06:13:30|1827.85|1810.05|1828.1|1810.3|1828.11|1810.31|1827.85|1810.05|9
1650003220000|2022-04-15 06:13:40|1828.17|1810.37|1828.28|1810.48|1828.28|1810.48|1828.13|1810.33|6
1650003230000|2022-04-15 06:13:50|1828.27|1810.47|1828.17|1810.37|1828.28|1810.48|1828.07|1810.27|10
1650003240000|2022-04-15 06:14:00|1828.22|1810.42|1827.93|1810.13|1828.31|1810.51|1827.93|1810.13|10
1650003250000|2022-04-15 06:14:10|1827.81|1810.01|1827.97|1810.17|1827.97|1810.17|1827.81|1810.01|3
1650003260000|2022-04-15 06:14:20|1828.05|1810.25|1828.03|1810.23|1828.05|1810.25|1827.92|1810.12|9
1650003270000|2022-04-15 06:14:30|1828|1810.2|1828.03|1810.23|1828.04|1810.24|1828|1810.2|3
1650003280000|2022-04-15 06:14:40|1828.01|1810.21|1828.03|1810.23|1828.03|1810.23|1828.01|1810.21|2
1650003290000|2022-04-15 06:14:50|1828.01|1810.21|1827.99|1810.19|1828.01|1810.21|1827.98|1810.18|5
1650003300000|2022-04-15 06:15:00|1827.94|1810.14|1828.12|1810.32|1828.12|1810.32|1827.93|1810.13|5
1650003310000|2022-04-15 06:15:10|1828.09|1810.29|1828.12|1810.32|1828.2|1810.4|1828.09|1810.29|3
1650003320000|2022-04-15 06:15:20|1828.17|1810.37|1827.53|1809.73|1828.17|1810.37|1827.53|1809.73|11
1650003340000|2022-04-15 06:15:40|1827.33|1809.53|1826.1|1808.3|1827.33|1809.53|1826.01|1808.21|20
1650003350000|2022-04-15 06:15:50|1826.08|1808.28|1825.95|1808.15|1826.08|1808.28|1825.77|1807.97|19
1650003360000|2022-04-15 06:16:00|1825.93|1808.13|1825.81|1808.01|1825.96|1808.16|1825.66|1807.86|18
1650003370000|2022-04-15 06:16:10|1825.82|1808.02|1825.42|1807.62|1825.86|1808.06|1825.42|1807.62|10
1650003380000|2022-04-15 06:16:20|1825.43|1807.63|1824.95|1807.15|1825.43|1807.63|1824.71|1806.91|18
1650003390000|2022-04-15 06:16:30|1825|1807.2|1824.94|1807.14|1825.03|1807.23|1824.79|1806.99|7
1650003400000|2022-04-15 06:16:40|1824.96|1807.16|1824.84|1807.04|1824.98|1807.18|1824.84|1807.04|9
1650003410000|2022-04-15 06:16:50|1824.64|1806.84|1824.94|1807.14|1824.98|1807.18|1824.64|1806.84|12
1650003420000|2022-04-15 06:17:00|1824.86|1807.06|1824.7|1806.9|1824.97|1807.17|1824.61|1806.81|9
1650003430000|2022-04-15 06:17:10|1824.63|1806.83|1824.7|1806.9|1824.7|1806.9|1824.63|1806.83|2
1650003440000|2022-04-15 06:17:20|1824.75|1806.95|1824.8|1807|1824.8|1807|1824.75|1806.95|2
1650003450000|2022-04-15 06:17:30|1824.61|1806.81|1824.8|1807|1824.8|1807|1824.61|1806.81|5
1650003460000|2022-04-15 06:17:40|1824.68|1806.88|1824.8|1807|1824.8|1807|1824.67|1806.87|4
1650003470000|2022-04-15 06:17:50|1824.55|1806.75|1824.7|1806.9|1824.7|1806.9|1824.55|1806.75|4
1650003480000|2022-04-15 06:18:00|1824.63|1806.83|1825.1|1807.3|1825.11|1807.31|1824.63|1806.83|8
1650003490000|2022-04-15 06:18:10|1825.13|1807.33|1824.91|1807.11|1825.13|1807.33|1824.91|1807.11|11
1650003500000|2022-04-15 06:18:20|1824.92|1807.12|1824.6|1806.8|1824.92|1807.12|1824.6|1806.8|5
1650003510000|2022-04-15 06:18:30|1824.91|1807.11|1824.9|1807.1|1824.91|1807.11|1824.55|1806.75|6
1650003520000|2022-04-15 06:18:40|1824.6|1806.8|1824.19|1806.39|1824.65|1806.85|1824.19|1806.39|11
1650003530000|2022-04-15 06:18:50|1824.18|1806.38|1823.81|1806.01|1824.18|1806.38|1823.78|1805.98|5
1650003540000|2022-04-15 06:19:00|1823.7|1805.9|1823.81|1806.01|1823.81|1806.01|1823.7|1805.9|3
1650003550000|2022-04-15 06:19:10|1823.99|1806.19|1823.99|1806.19|1823.99|1806.19|1823.99|1806.19|1
1650003560000|2022-04-15 06:19:20|1823.98|1806.18|1822.97|1805.17|1824.12|1806.32|1822.85|1805.05|12
1650003570000|2022-04-15 06:19:30|1823.05|1805.25|1822.95|1805.15|1823.05|1805.25|1822.87|1805.07|9
1650003580000|2022-04-15 06:19:40|1822.92|1805.12|1823.06|1805.26|1823.06|1805.26|1822.78|1804.98|10
1650003590000|2022-04-15 06:19:50|1823.07|1805.27|1823.13|1805.33|1823.14|1805.34|1823.02|1805.22|9
1650003600000|2022-04-15 06:20:00|1823.14|1805.34|1823.41|1805.61|1823.41|1805.61|1823.14|1805.34|9
1650003610000|2022-04-15 06:20:10|1823.38|1805.58|1823.44|1805.64|1823.6|1805.8|1823.38|1805.58|16
1650003620000|2022-04-15 06:20:20|1823.42|1805.62|1823.61|1805.81|1823.89|1806.09|1823.38|1805.58|14
1650003630000|2022-04-15 06:20:30|1823.65|1805.85|1823.69|1805.89|1823.73|1805.93|1823.64|1805.84|7
1650003640000|2022-04-15 06:20:40|1823.51|1805.71|1823.67|1805.87|1823.67|1805.87|1823.51|1805.71|11
1650003650000|2022-04-15 06:20:50|1823.66|1805.86|1823.72|1805.92|1823.9|1806.1|1823.66|1805.86|12
1650003660000|2022-04-15 06:21:00|1823.75|1805.95|1823.55|1805.75|1823.91|1806.11|1823.48|1805.68|18
1650003670000|2022-04-15 06:21:10|1823.4|1805.6|1823.38|1805.58|1823.4|1805.6|1823.38|1805.58|2
1650003680000|2022-04-15 06:21:20|1823.37|1805.57|1823.73|1805.93|1823.73|1805.93|1823.37|1805.57|12
1650003690000|2022-04-15 06:21:30|1823.74|1805.94|1823.53|1805.73|1823.74|1805.94|1823.46|1805.66|14
1650003700000|2022-04-15 06:21:40|1823.54|1805.74|1823.6|1805.8|1823.6|1805.8|1823.54|1805.74|7
1650003710000|2022-04-15 06:21:50|1823.48|1805.68|1823.49|1805.69|1823.65|1805.85|1823.45|1805.65|14
1650003720000|2022-04-15 06:22:00|1823.48|1805.68|1823.47|1805.67|1823.54|1805.74|1823.43|1805.63|14
1650003730000|2022-04-15 06:22:10|1823.51|1805.71|1823.79|1805.99|1823.82|1806.02|1823.5|1805.7|9
1650003740000|2022-04-15 06:22:20|1823.68|1805.88|1823.71|1805.91|1823.79|1805.99|1823.67|1805.87|7
1650003750000|2022-04-15 06:22:30|1823.6|1805.8|1823.44|1805.64|1823.6|1805.8|1823.44|1805.64|9
1650003760000|2022-04-15 06:22:40|1823.48|1805.68|1823.46|1805.66|1823.48|1805.68|1823.44|1805.64|4
1650003770000|2022-04-15 06:22:50|1823.48|1805.68|1823.4|1805.6|1823.5|1805.7|1823.4|1805.6|4
1650003780000|2022-04-15 06:23:00|1823.32|1805.52|1823.3|1805.5|1823.4|1805.6|1823.3|1805.5|5
1650003790000|2022-04-15 06:23:10|1823.36|1805.56|1823.35|1805.55|1823.4|1805.6|1823.31|1805.51|9
1650003800000|2022-04-15 06:23:20|1823.31|1805.51|1823.14|1805.34|1823.44|1805.64|1823.14|1805.34|14
1650003810000|2022-04-15 06:23:30|1823.29|1805.49|1823.56|1805.76|1823.57|1805.77|1823.29|1805.49|14
1650003820000|2022-04-15 06:23:40|1823.76|1805.96|1823.76|1805.96|1823.82|1806.02|1823.76|1805.96|6
1650003830000|2022-04-15 06:23:50|1823.63|1805.83|1823.61|1805.81|1823.67|1805.87|1823.58|1805.78|9
1650003840000|2022-04-15 06:24:00|1823.65|1805.85|1823.58|1805.78|1823.65|1805.85|1823.58|1805.78|4
1650003850000|2022-04-15 06:24:10|1823.61|1805.81|1823.29|1805.49|1823.65|1805.85|1823.28|1805.48|10
1650003860000|2022-04-15 06:24:20|1822.97|1805.17|1823.28|1805.48|1823.29|1805.49|1822.97|1805.17|5
1650003870000|2022-04-15 06:24:30|1823.26|1805.46|1822.76|1804.96|1823.26|1805.46|1822.76|1804.96|7
1650003880000|2022-04-15 06:24:40|1822.58|1804.78|1822.55|1804.75|1822.58|1804.78|1822.55|1804.75|3
1650003890000|2022-04-15 06:24:50|1822.56|1804.76|1822.55|1804.75|1822.56|1804.76|1822.55|1804.75|2
1650003900000|2022-04-15 06:25:00|1822.67|1804.87|1822.84|1805.04|1822.87|1805.07|1822.61|1804.81|7
1650003910000|2022-04-15 06:25:10|1822.89|1805.09|1823.52|1805.72|1823.52|1805.72|1822.88|1805.08|9
1650003920000|2022-04-15 06:25:20|1823.45|1805.65|1823.34|1805.54|1823.64|1805.84|1823.34|1805.54|14
1650003930000|2022-04-15 06:25:30|1823.35|1805.55|1823.31|1805.51|1823.38|1805.58|1822.69|1804.89|15
1650003940000|2022-04-15 06:25:40|1823.32|1805.52|1823.58|1805.78|1824.4|1806.6|1823.32|1805.52|21
1650003950000|2022-04-15 06:25:50|1823.57|1805.77|1822.94|1805.14|1823.57|1805.77|1822.9|1805.1|15
1650003960000|2022-04-15 06:26:00|1822.92|1805.12|1823.22|1805.42|1823.22|1805.42|1822.92|1805.12|8
1650003970000|2022-04-15 06:26:10|1823.21|1805.41|1822.26|1804.46|1823.21|1805.41|1822.17|1804.37|23
1650003980000|2022-04-15 06:26:20|1822.31|1804.51|1823.6|1805.8|1823.6|1805.8|1822.31|1804.51|23
1650003990000|2022-04-15 06:26:30|1823.62|1805.82|1823.5|1805.7|1824.36|1806.56|1823.5|1805.7|13
1650004000000|2022-04-15 06:26:40|1823.51|1805.71|1823.45|1805.65|1823.52|1805.72|1823.45|1805.65|4
1650004010000|2022-04-15 06:26:50|1823.44|1805.64|1823.38|1805.58|1823.44|1805.64|1823.38|1805.58|3
1650004020000|2022-04-15 06:27:00|1823.39|1805.59|1823.3|1805.5|1823.42|1805.62|1823.25|1805.45|9
1650004030000|2022-04-15 06:27:10|1823.31|1805.51|1823.33|1805.53|1823.33|1805.53|1823.28|1805.48|10
1650004040000|2022-04-15 06:27:20|1823.37|1805.57|1823.3|1805.5|1823.37|1805.57|1823.14|1805.34|5
1650004050000|2022-04-15 06:27:30|1823.28|1805.48|1823.39|1805.59|1823.4|1805.6|1823.27|1805.47|11
1650004060000|2022-04-15 06:27:40|1823.53|1805.73|1823.58|1805.78|1823.58|1805.78|1823.53|1805.73|5
1650004070000|2022-04-15 06:27:50|1823.59|1805.79|1823.65|1805.85|1823.74|1805.94|1823.59|1805.79|7
1650004080000|2022-04-15 06:28:00|1823.63|1805.83|1823.8|1806|1823.8|1806|1823.4|1805.6|20
1650004090000|2022-04-15 06:28:10|1823.81|1806.01|1824.51|1806.71|1824.51|1806.71|1823.66|1805.86|23
1650004100000|2022-04-15 06:28:20|1824.34|1806.54|1824.99|1807.19|1825.17|1807.37|1824.05|1806.25|17
1650004110000|2022-04-15 06:28:30|1825.01|1807.21|1824.67|1806.87|1825.06|1807.26|1824.46|1806.66|20
1650004120000|2022-04-15 06:28:40|1824.69|1806.89|1824.55|1806.75|1824.7|1806.9|1824.46|1806.66|15
1650004130000|2022-04-15 06:28:50|1824.41|1806.61|1824.47|1806.67|1824.47|1806.67|1824.36|1806.56|11
1650004140000|2022-04-15 06:29:00|1824.52|1806.72|1825.32|1807.52|1825.33|1807.53|1824.52|1806.72|10
1650004150000|2022-04-15 06:29:10|1825.33|1807.53|1825.67|1807.87|1825.79|1807.99|1825.33|1807.53|6
1650004160000|2022-04-15 06:29:20|1825.69|1807.89|1825.51|1807.71|1825.69|1807.89|1825.5|1807.7|16
1650004170000|2022-04-15 06:29:30|1825.5|1807.7|1824.71|1806.91|1825.51|1807.71|1824.71|1806.91|10
1650004180000|2022-04-15 06:29:40|1824.65|1806.85|1824.63|1806.83|1824.65|1806.85|1824.6|1806.8|4
1650004200000|2022-04-15 06:30:00|1824.6|1806.8|1825.02|1807.22|1825.02|1807.22|1824.6|1806.8|7
1650004210000|2022-04-15 06:30:10|1825|1807.2|1824.9|1807.1|1825.1|1807.3|1824.82|1807.02|14
1650004220000|2022-04-15 06:30:20|1824.92|1807.12|1824.51|1806.71|1825.02|1807.22|1824.51|1806.71|15
1650004230000|2022-04-15 06:30:30|1824.33|1806.53|1824.89|1807.09|1824.97|1807.17|1824.33|1806.53|16
1650004240000|2022-04-15 06:30:40|1824.79|1806.99|1824.99|1807.19|1825.63|1807.83|1824.79|1806.99|21
1650004250000|2022-04-15 06:30:50|1824.89|1807.09|1824.69|1806.89|1824.89|1807.09|1824.6|1806.8|5
1650004260000|2022-04-15 06:31:00|1824.66|1806.86|1824.6|1806.8|1824.67|1806.87|1824.6|1806.8|5
1650004270000|2022-04-15 06:31:10|1824.42|1806.62|1824.26|1806.46|1824.42|1806.62|1824.26|1806.46|7
1650004280000|2022-04-15 06:31:20|1824.23|1806.43|1823.41|1805.61|1824.31|1806.51|1823.38|1805.58|11
1650004290000|2022-04-15 06:31:30|1823.4|1805.6|1823.37|1805.57|1823.42|1805.62|1823.34|1805.54|13
1650004300000|2022-04-15 06:31:40|1823.36|1805.56|1823.34|1805.54|1823.37|1805.57|1823.33|1805.53|8
1650004310000|2022-04-15 06:31:50|1823.36|1805.56|1823|1805.2|1823.52|1805.72|1823|1805.2|14
1650004320000|2022-04-15 06:32:00|1822.95|1805.15|1822.91|1805.11|1822.95|1805.15|1822.89|1805.09|6
1650004330000|2022-04-15 06:32:10|1822.6|1804.8|1822.59|1804.79|1822.6|1804.8|1822.59|1804.79|2
1650004340000|2022-04-15 06:32:20|1822.61|1804.81|1822.65|1804.85|1822.73|1804.93|1822.61|1804.81|5
1650004350000|2022-04-15 06:32:30|1822.72|1804.92|1822.73|1804.93|1822.74|1804.94|1822.72|1804.92|3
1650004360000|2022-04-15 06:32:40|1822.7|1804.9|1822.77|1804.97|1822.85|1805.05|1822.7|1804.9|11
1650004370000|2022-04-15 06:32:50|1822.78|1804.98|1822.8|1805|1823.09|1805.29|1822.77|1804.97|14
1650004380000|2022-04-15 06:33:00|1822.75|1804.95|1823.01|1805.21|1823.05|1805.25|1822.68|1804.88|19
1650004390000|2022-04-15 06:33:10|1823.03|1805.23|1822.94|1805.14|1823.06|1805.26|1822.9|1805.1|9
1650004400000|2022-04-15 06:33:20|1823.03|1805.23|1822.99|1805.19|1823.07|1805.27|1822.93|1805.13|10
1650004410000|2022-04-15 06:33:30|1822.97|1805.17|1822.79|1804.99|1822.99|1805.19|1822.79|1804.99|9
1650004420000|2022-04-15 06:33:40|1822.71|1804.91|1822.75|1804.95|1822.84|1805.04|1822.68|1804.88|7
1650004430000|2022-04-15 06:33:50|1822.71|1804.91|1822.72|1804.92|1822.74|1804.94|1822.71|1804.91|5
1650004440000|2022-04-15 06:34:00|1822.61|1804.81|1822.16|1804.36|1822.76|1804.96|1822.16|1804.36|10
1650004460000|2022-04-15 06:34:20|1821.96|1804.16|1822.47|1804.67|1822.47|1804.67|1821.81|1804.01|12
1650004470000|2022-04-15 06:34:30|1822.66|1804.86|1822.55|1804.75|1822.66|1804.86|1822.55|1804.75|3
1650004480000|2022-04-15 06:34:40|1822.56|1804.76|1822.16|1804.36|1822.56|1804.76|1822.16|1804.36|9
1650004500000|2022-04-15 06:35:00|1821.9|1804.1|1821.81|1804.01|1822.16|1804.36|1821.81|1804.01|6
1650004510000|2022-04-15 06:35:10|1822.15|1804.35|1822.89|1805.09|1823.01|1805.21|1822.15|1804.35|20
1650004520000|2022-04-15 06:35:20|1822.93|1805.13|1822.83|1805.03|1822.93|1805.13|1822.83|1805.03|7
1650004530000|2022-04-15 06:35:30|1822.85|1805.05|1822.64|1804.84|1822.85|1805.05|1822.64|1804.84|10
1650004540000|2022-04-15 06:35:40|1822.78|1804.98|1822.64|1804.84|1822.78|1804.98|1822.64|1804.84|18
1650004550000|2022-04-15 06:35:50|1822.55|1804.75|1822.5|1804.7|1822.61|1804.81|1822.5|1804.7|5
1650004560000|2022-04-15 06:36:00|1822.57|1804.77|1822.6|1804.8|1822.81|1805.01|1822.51|1804.71|12
1650004570000|2022-04-15 06:36:10|1822.58|1804.78|1822.4|1804.6|1822.61|1804.81|1822.4|1804.6|10
1650004580000|2022-04-15 06:36:20|1822.35|1804.55|1822.1|1804.3|1822.35|1804.55|1822.09|1804.29|6
1650004590000|2022-04-15 06:36:30|1822.06|1804.26|1822.09|1804.29|1822.09|1804.29|1822.03|1804.23|4
1650004600000|2022-04-15 06:36:40|1822.06|1804.26|1821.84|1804.04|1822.15|1804.35|1821.81|1804.01|6
1650004620000|2022-04-15 06:37:00|1821.85|1804.05|1821.85|1804.05|1821.85|1804.05|1821.85|1804.05|1
1650004640000|2022-04-15 06:37:20|1821.73|1803.93|1821.85|1804.05|1821.85|1804.05|1821.73|1803.93|3
1650004650000|2022-04-15 06:37:30|1821.84|1804.04|1821.8|1804|1822.19|1804.39|1821.69|1803.89|13
1650004660000|2022-04-15 06:37:40|1821.85|1804.05|1820.15|1802.35|1821.96|1804.16|1820.05|1802.25|34
1650004670000|2022-04-15 06:37:50|1820.05|1802.25|1819.21|1801.41|1820.29|1802.49|1819.13|1801.33|24
1650004680000|2022-04-15 06:38:00|1819.11|1801.31|1818.49|1800.69|1819.24|1801.44|1818.49|1800.69|13
1650004690000|2022-04-15 06:38:10|1818.72|1800.92|1818.25|1800.45|1818.72|1800.92|1817.6|1799.8|10
1650004700000|2022-04-15 06:38:20|1818.2|1800.4|1816.72|1798.92|1818.2|1800.4|1816.6|1798.8|11
1650004710000|2022-04-15 06:38:30|1816.78|1798.98|1816.38|1798.58|1817.18|1799.38|1816.34|1798.54|12
1650004720000|2022-04-15 06:38:40|1816.35|1798.55|1815|1797.2|1816.35|1798.55|1814.75|1796.95|17
1650004730000|2022-04-15 06:38:50|1815.05|1797.25|1815.4|1797.6|1815.68|1797.88|1815|1797.2|15
1650004740000|2022-04-15 06:39:00|1815.12|1797.32|1815.3|1797.5|1815.3|1797.5|1814.85|1797.05|13
1650004750000|2022-04-15 06:39:10|1815.33|1797.53|1815.86|1798.06|1815.87|1798.07|1815.33|1797.53|17
1650004760000|2022-04-15 06:39:20|1815.84|1798.04|1815.91|1798.11|1815.93|1798.13|1815.79|1797.99|9
1650004770000|2022-04-15 06:39:30|1816.06|1798.26|1815.78|1797.98|1816.64|1798.84|1815.78|1797.98|20
1650004780000|2022-04-15 06:39:40|1815.77|1797.97|1815.14|1797.34|1815.77|1797.97|1815.14|1797.34|10
1650004790000|2022-04-15 06:39:50|1815.19|1797.39|1813.49|1795.69|1815.19|1797.39|1813.49|1795.69|19
1650004800000|2022-04-15 06:40:00|1813.56|1795.76|1814.98|1797.18|1814.98|1797.18|1813.56|1795.76|28
1650004810000|2022-04-15 06:40:10|1815.01|1797.21|1814.95|1797.15|1815.01|1797.21|1814.65|1796.85|19
1650004820000|2022-04-15 06:40:20|1814.93|1797.13|1815.32|1797.52|1815.35|1797.55|1814.93|1797.13|11
1650004830000|2022-04-15 06:40:30|1815.42|1797.62|1815.72|1797.92|1815.73|1797.93|1815.42|1797.62|9
1650004840000|2022-04-15 06:40:40|1815.7|1797.9|1814.92|1797.12|1815.7|1797.9|1814.88|1797.08|16
1650004850000|2022-04-15 06:40:50|1814.94|1797.14|1814.74|1796.94|1815.07|1797.27|1814.67|1796.87|21
1650004860000|2022-04-15 06:41:00|1814.93|1797.13|1815.67|1797.87|1815.68|1797.88|1814.86|1797.06|16
1650004870000|2022-04-15 06:41:10|1815.77|1797.97|1815.67|1797.87|1815.77|1797.97|1815.67|1797.87|2
1650004880000|2022-04-15 06:41:20|1815.65|1797.85|1815.92|1798.12|1816.36|1798.56|1815.62|1797.82|19
1650004890000|2022-04-15 06:41:30|1815.95|1798.15|1815.39|1797.59|1816.13|1798.33|1815.38|1797.58|18
1650004900000|2022-04-15 06:41:40|1815.34|1797.54|1815.5|1797.7|1815.52|1797.72|1815.16|1797.36|16
1650004910000|2022-04-15 06:41:50|1815.47|1797.67|1814.79|1796.99|1815.47|1797.67|1814.79|1796.99|16
1650004920000|2022-04-15 06:42:00|1814.72|1796.92|1814.3|1796.5|1814.84|1797.04|1814.3|1796.5|16
1650004930000|2022-04-15 06:42:10|1814.11|1796.31|1813.58|1795.78|1814.11|1796.31|1813.58|1795.78|9
1650004940000|2022-04-15 06:42:20|1813.52|1795.72|1813.87|1796.07|1814.4|1796.6|1813.52|1795.72|26
1650004950000|2022-04-15 06:42:30|1813.99|1796.19|1815.05|1797.25|1815.05|1797.25|1813.99|1796.19|27
1650004960000|2022-04-15 06:42:40|1815.04|1797.24|1814.6|1796.8|1815.05|1797.25|1814.58|1796.78|23
1650004970000|2022-04-15 06:42:50|1814.59|1796.79|1814.22|1796.42|1814.66|1796.86|1814.15|1796.35|15
1650004980000|2022-04-15 06:43:00|1813.65|1795.85|1813.72|1795.92|1813.77|1795.97|1813.65|1795.85|8
1650004990000|2022-04-15 06:43:10|1813.82|1796.02|1813.5|1795.7|1813.9|1796.1|1813.5|1795.7|18
1650005000000|2022-04-15 06:43:20|1813.51|1795.71|1814.21|1796.41|1814.21|1796.41|1813.51|1795.71|16
1650005010000|2022-04-15 06:43:30|1814.09|1796.29|1813.8|1796|1814.16|1796.36|1813.79|1795.99|12
1650005020000|2022-04-15 06:43:40|1813.81|1796.01|1813.77|1795.97|1813.82|1796.02|1813.75|1795.95|8
1650005030000|2022-04-15 06:43:50|1813.75|1795.95|1813.81|1796.01|1813.83|1796.03|1813.58|1795.78|10
1650005040000|2022-04-15 06:44:00|1813.86|1796.06|1813.74|1795.94|1813.86|1796.06|1813.66|1795.86|13
1650005050000|2022-04-15 06:44:10|1813.9|1796.1|1813.96|1796.16|1813.96|1796.16|1813.74|1795.94|9
1650005060000|2022-04-15 06:44:20|1813.81|1796.01|1814.41|1796.61|1814.42|1796.62|1813.81|1796.01|14
1650005070000|2022-04-15 06:44:30|1814.42|1796.62|1814.39|1796.59|1814.49|1796.69|1813.79|1795.99|26
1650005080000|2022-04-15 06:44:40|1814.41|1796.61|1813.86|1796.06|1814.45|1796.65|1813.86|1796.06|17
1650005090000|2022-04-15 06:44:50|1813.7|1795.9|1813.76|1795.96|1813.99|1796.19|1813.7|1795.9|11
1650005100000|2022-04-15 06:45:00|1813.81|1796.01|1814.48|1796.68|1814.7|1796.9|1813.81|1796.01|28
1650005110000|2022-04-15 06:45:10|1814.65|1796.85|1814.24|1796.44|1814.89|1797.09|1814.24|1796.44|20
1650005120000|2022-04-15 06:45:20|1814.19|1796.39|1814.7|1796.9|1814.72|1796.92|1814.05|1796.25|16
1650005130000|2022-04-15 06:45:30|1814.72|1796.92|1814.69|1796.89|1814.72|1796.92|1814.49|1796.69|5
1650005140000|2022-04-15 06:45:40|1814.7|1796.9|1814.16|1796.36|1814.73|1796.93|1814.16|1796.36|14
1650005150000|2022-04-15 06:45:50|1814.07|1796.27|1814.2|1796.4|1814.28|1796.48|1814.07|1796.27|12
1650005160000|2022-04-15 06:46:00|1813.88|1796.08|1813.85|1796.05|1813.88|1796.08|1813.66|1795.86|9
1650005170000|2022-04-15 06:46:10|1813.82|1796.02|1813.96|1796.16|1814.02|1796.22|1813.78|1795.98|11
1650005180000|2022-04-15 06:46:20|1813.82|1796.02|1813.8|1796|1814|1796.2|1813.78|1795.98|17
1650005190000|2022-04-15 06:46:30|1813.75|1795.95|1813.66|1795.86|1813.86|1796.06|1813.51|1795.71|17
1650005200000|2022-04-15 06:46:40|1813.72|1795.92|1813.81|1796.01|1813.94|1796.14|1813.58|1795.78|11
1650005210000|2022-04-15 06:46:50|1813.66|1795.86|1813.77|1795.97|1813.8|1796|1813.66|1795.86|15
1650005220000|2022-04-15 06:47:00|1814.1|1796.3|1813.96|1796.16|1814.1|1796.3|1813.82|1796.02|5
1650005230000|2022-04-15 06:47:10|1813.82|1796.02|1813.74|1795.94|1814.04|1796.24|1813.72|1795.92|14
1650005240000|2022-04-15 06:47:20|1813.54|1795.74|1813.51|1795.71|1813.54|1795.74|1813.51|1795.71|3
1650005250000|2022-04-15 06:47:30|1813.5|1795.7|1813.41|1795.61|1813.51|1795.71|1813.41|1795.61|3
1650005260000|2022-04-15 06:47:40|1813.43|1795.63|1812.73|1794.93|1813.43|1795.63|1812.34|1794.54|11
1650005270000|2022-04-15 06:47:50|1812.78|1794.98|1812.05|1794.25|1812.83|1795.03|1812|1794.2|14
1650005280000|2022-04-15 06:48:00|1812|1794.2|1811.13|1793.33|1812|1794.2|1810.75|1792.95|18
1650005290000|2022-04-15 06:48:10|1811.25|1793.45|1811.87|1794.07|1812.03|1794.23|1811.25|1793.45|20
1650005300000|2022-04-15 06:48:20|1811.93|1794.13|1812.36|1794.56|1812.36|1794.56|1811.93|1794.13|22
1650005310000|2022-04-15 06:48:30|1812.22|1794.42|1813.34|1795.54|1813.34|1795.54|1812.22|1794.42|23
1650005320000|2022-04-15 06:48:40|1813.33|1795.53|1813.67|1795.87|1813.67|1795.87|1813.21|1795.41|19
1650005330000|2022-04-15 06:48:50|1813.68|1795.88|1813.81|1796.01|1813.83|1796.03|1813.68|1795.88|5
1650005340000|2022-04-15 06:49:00|1813.82|1796.02|1815.3|1797.5|1815.31|1797.51|1813.82|1796.02|19
1650005350000|2022-04-15 06:49:10|1815.31|1797.51|1815.59|1797.79|1815.59|1797.79|1815.31|1797.51|11
1650005360000|2022-04-15 06:49:20|1815.52|1797.72|1815.57|1797.77|1815.57|1797.77|1815.4|1797.6|12
1650005370000|2022-04-15 06:49:30|1815.66|1797.86|1815.57|1797.77|1815.7|1797.9|1815.51|1797.71|8
1650005380000|2022-04-15 06:49:40|1815.54|1797.74|1814.7|1796.9|1815.54|1797.74|1814.6|1796.8|12
1650005390000|2022-04-15 06:49:50|1814.69|1796.89|1814.68|1796.88|1814.71|1796.91|1814.62|1796.82|6
1650005400000|2022-04-15 06:50:00|1814.62|1796.82|1815.52|1797.72|1815.52|1797.72|1814.62|1796.82|17
1650005410000|2022-04-15 06:50:10|1815.57|1797.77|1815.57|1797.77|1815.76|1797.96|1815.5|1797.7|10
1650005430000|2022-04-15 06:50:30|1815.67|1797.87|1815.31|1797.51|1815.68|1797.88|1815.19|1797.39|19
1650005440000|2022-04-15 06:50:40|1815.3|1797.5|1816.4|1798.6|1816.4|1798.6|1815.3|1797.5|18
1650005450000|2022-04-15 06:50:50|1816.53|1798.73|1816.4|1798.6|1817.4|1799.6|1816.36|1798.56|17
1650005460000|2022-04-15 06:51:00|1816.44|1798.64|1816.46|1798.66|1816.46|1798.66|1816.44|1798.64|3
1650005480000|2022-04-15 06:51:20|1816.42|1798.62|1816.82|1799.02|1816.82|1799.02|1816.42|1798.62|7
1650005490000|2022-04-15 06:51:30|1816.85|1799.05|1817.27|1799.47|1817.4|1799.6|1816.64|1798.84|9
1650005500000|2022-04-15 06:51:40|1817.4|1799.6|1817.4|1799.6|1817.4|1799.6|1817.35|1799.55|3
1650005510000|2022-04-15 06:51:50|1817.53|1799.73|1817.36|1799.56|1817.53|1799.73|1817.28|1799.48|8
1650005520000|2022-04-15 06:52:00|1817.33|1799.53|1817.46|1799.66|1817.51|1799.71|1817.33|1799.53|12
1650005530000|2022-04-15 06:52:10|1817.48|1799.68|1817.43|1799.63|1817.49|1799.69|1816.65|1798.85|20
1650005540000|2022-04-15 06:52:20|1817.42|1799.62|1818.4|1800.6|1818.49|1800.69|1817.33|1799.53|15
1650005550000|2022-04-15 06:52:30|1818.48|1800.68|1818.27|1800.47|1818.55|1800.75|1818.27|1800.47|8
1650005560000|2022-04-15 06:52:40|1818.21|1800.41|1816.9|1799.1|1818.21|1800.41|1816.76|1798.96|19
1650005570000|2022-04-15 06:52:50|1816.45|1798.65|1816.33|1798.53|1816.45|1798.65|1816.28|1798.48|9
1650005580000|2022-04-15 06:53:00|1816.3|1798.5|1816.41|1798.61|1816.41|1798.61|1816.3|1798.5|8
1650005590000|2022-04-15 06:53:10|1816.39|1798.59|1816.46|1798.66|1816.51|1798.71|1816.36|1798.56|12
1650005600000|2022-04-15 06:53:20|1816.59|1798.79|1816.46|1798.66|1816.61|1798.81|1816.46|1798.66|7
1650005610000|2022-04-15 06:53:30|1816.48|1798.68|1816.47|1798.67|1816.48|1798.68|1816.47|1798.67|2
1650005620000|2022-04-15 06:53:40|1816.48|1798.68|1816.46|1798.66|1816.48|1798.68|1816.46|1798.66|4
1650005630000|2022-04-15 06:53:50|1816.48|1798.68|1816.47|1798.67|1816.48|1798.68|1816.47|1798.67|2
1650005640000|2022-04-15 06:54:00|1816.46|1798.66|1816.6|1798.8|1816.6|1798.8|1816.38|1798.58|9
1650005650000|2022-04-15 06:54:10|1816.57|1798.77|1816.54|1798.74|1816.6|1798.8|1816.49|1798.69|8
1650005660000|2022-04-15 06:54:20|1816.49|1798.69|1816.17|1798.37|1816.55|1798.75|1816.14|1798.34|15
1650005670000|2022-04-15 06:54:30|1816.22|1798.42|1816.77|1798.97|1816.77|1798.97|1816.12|1798.32|17
1650005680000|2022-04-15 06:54:40|1816.9|1799.1|1817.15|1799.35|1817.55|1799.75|1816.9|1799.1|11
1650005690000|2022-04-15 06:54:50|1816.66|1798.86|1816.37|1798.57|1816.66|1798.86|1815.91|1798.11|14
1650005700000|2022-04-15 06:55:00|1816.41|1798.61|1817.4|1799.6|1817.4|1799.6|1816.37|1798.57|11
1650005720000|2022-04-15 06:55:20|1817.45|1799.65|1817.41|1799.61|1817.45|1799.65|1817.41|1799.61|2
1650005730000|2022-04-15 06:55:30|1817.4|1799.6|1816.69|1798.89|1817.5|1799.7|1816.69|1798.89|9
1650005740000|2022-04-15 06:55:40|1816.63|1798.83|1816.65|1798.85|1816.68|1798.88|1816.63|1798.83|3
1650005750000|2022-04-15 06:55:50|1816.52|1798.72|1816.23|1798.43|1816.53|1798.73|1816.03|1798.23|13
1650005760000|2022-04-15 06:56:00|1816.21|1798.41|1816.03|1798.23|1816.21|1798.41|1815.83|1798.03|10
1650005770000|2022-04-15 06:56:10|1816.07|1798.27|1816.37|1798.57|1816.37|1798.57|1816.07|1798.27|9
1650005780000|2022-04-15 06:56:20|1816.42|1798.62|1816.49|1798.69|1816.49|1798.69|1816.39|1798.59|7
1650005790000|2022-04-15 06:56:30|1816.52|1798.72|1816.13|1798.33|1816.52|1798.72|1815.9|1798.1|12
1650005800000|2022-04-15 06:56:40|1816.21|1798.41|1816.25|1798.45|1816.31|1798.51|1816.16|1798.36|12
1650005810000|2022-04-15 06:56:50|1816.27|1798.47|1816.64|1798.84|1816.64|1798.84|1816.27|1798.47|5
1650005820000|2022-04-15 06:57:00|1816.54|1798.74|1816.21|1798.41|1816.67|1798.87|1816.21|1798.41|15
1650005830000|2022-04-15 06:57:10|1816.13|1798.33|1815.82|1798.02|1816.13|1798.33|1815.82|1798.02|11
1650005840000|2022-04-15 06:57:20|1815.73|1797.93|1814.7|1796.9|1815.73|1797.93|1814.65|1796.85|12
1650005850000|2022-04-15 06:57:30|1814.75|1796.95|1814.95|1797.15|1814.95|1797.15|1814.75|1796.95|7
1650005860000|2022-04-15 06:57:40|1814.98|1797.18|1814.55|1796.75|1814.98|1797.18|1814.45|1796.65|10
1650005870000|2022-04-15 06:57:50|1814.45|1796.65|1814.94|1797.14|1814.96|1797.16|1814.45|1796.65|13
1650005880000|2022-04-15 06:58:00|1814.92|1797.12|1814.95|1797.15|1815.05|1797.25|1814.89|1797.09|15
1650005890000|2022-04-15 06:58:10|1814.96|1797.16|1814.98|1797.18|1815.09|1797.29|1814.95|1797.15|15
1650005900000|2022-04-15 06:58:20|1815.01|1797.21|1814.92|1797.12|1815.1|1797.3|1814.9|1797.1|17
1650005910000|2022-04-15 06:58:30|1814.91|1797.11|1814.97|1797.17|1814.98|1797.18|1814.85|1797.05|17
1650005920000|2022-04-15 06:58:40|1814.98|1797.18|1815.04|1797.24|1815.04|1797.24|1814.97|1797.17|5
1650005930000|2022-04-15 06:58:50|1814.85|1797.05|1814.87|1797.07|1815.02|1797.22|1814.69|1796.89|16
1650005940000|2022-04-15 06:59:00|1814.84|1797.04|1814.88|1797.08|1814.88|1797.08|1814.58|1796.78|15
1650005950000|2022-04-15 06:59:10|1814.89|1797.09|1814.83|1797.03|1814.95|1797.15|1814.83|1797.03|8
1650005960000|2022-04-15 06:59:20|1814.85|1797.05|1815.39|1797.59|1815.39|1797.59|1814.83|1797.03|15
1650005970000|2022-04-15 06:59:30|1815.44|1797.64|1815.58|1797.78|1815.58|1797.78|1815.34|1797.54|12
1650005980000|2022-04-15 06:59:40|1815.55|1797.75|1815.8|1798|1815.8|1798|1815.55|1797.75|13
1650005990000|2022-04-15 06:59:50|1815.76|1797.96|1815.73|1797.93|1815.78|1797.98|1815.69|1797.89|10
1650006000000|2022-04-15 07:00:00|1815.74|1797.94|1815.49|1797.69|1815.8|1798|1815.49|1797.69|10
1650006010000|2022-04-15 07:00:10|1815.45|1797.65|1815.73|1797.93|1815.73|1797.93|1815.43|1797.63|11
1650006020000|2022-04-15 07:00:20|1815.77|1797.97|1816.5|1798.7|1816.5|1798.7|1815.77|1797.97|13
1650006030000|2022-04-15 07:00:30|1816.48|1798.68|1816.4|1798.6|1816.53|1798.73|1816.4|1798.6|8
1650006040000|2022-04-15 07:00:40|1816.42|1798.62|1816.51|1798.71|1816.61|1798.81|1816.4|1798.6|19
1650006050000|2022-04-15 07:00:50|1816.53|1798.73|1816.51|1798.71|1816.53|1798.73|1816.46|1798.66|8
1650006060000|2022-04-15 07:01:00|1816.35|1798.55|1816.58|1798.78|1816.73|1798.93|1816.35|1798.55|13
1650006070000|2022-04-15 07:01:10|1816.51|1798.71|1816.57|1798.77|1817|1799.2|1816.49|1798.69|15
1650006080000|2022-04-15 07:01:20|1816.44|1798.64|1815.81|1798.01|1816.61|1798.81|1815.8|1798|15
1650006090000|2022-04-15 07:01:30|1815.91|1798.11|1815.75|1797.95|1816.14|1798.34|1815.75|1797.95|15
1650006100000|2022-04-15 07:01:40|1815.76|1797.96|1816.33|1798.53|1816.4|1798.6|1815.76|1797.96|22
1650006110000|2022-04-15 07:01:50|1816.31|1798.51|1816.51|1798.71|1816.52|1798.72|1816.3|1798.5|11
1650006120000|2022-04-15 07:02:00|1816.34|1798.54|1816.5|1798.7|1816.62|1798.82|1816.34|1798.54|10
1650006130000|2022-04-15 07:02:10|1816.47|1798.67|1816.45|1798.65|1816.5|1798.7|1816.33|1798.53|12
1650006140000|2022-04-15 07:02:20|1816.47|1798.67|1816.45|1798.65|1816.56|1798.76|1816.45|1798.65|6
1650006150000|2022-04-15 07:02:30|1816.4|1798.6|1816.5|1798.7|1816.54|1798.74|1816.4|1798.6|4
1650006160000|2022-04-15 07:02:40|1816.48|1798.68|1815.53|1797.73|1816.5|1798.7|1815.53|1797.73|13
1650006180000|2022-04-15 07:03:00|1815.5|1797.7|1815.27|1797.47|1815.5|1797.7|1815.24|1797.44|10
1650006190000|2022-04-15 07:03:10|1815.15|1797.35|1814.79|1796.99|1815.15|1797.35|1814.79|1796.99|9
1650006200000|2022-04-15 07:03:20|1814.78|1796.98|1814.69|1796.89|1814.83|1797.03|1814.69|1796.89|9
1650006210000|2022-04-15 07:03:30|1814.68|1796.88|1813.49|1795.69|1814.68|1796.88|1813.47|1795.67|14
1650006220000|2022-04-15 07:03:40|1813.52|1795.72|1813.46|1795.66|1813.55|1795.75|1813.4|1795.6|9
1650006230000|2022-04-15 07:03:50|1813.18|1795.38|1812.67|1794.87|1813.18|1795.38|1812.48|1794.68|17
1650006240000|2022-04-15 07:04:00|1812.69|1794.89|1812.98|1795.18|1813.52|1795.72|1812.68|1794.88|24
1650006250000|2022-04-15 07:04:10|1812.97|1795.17|1813.44|1795.64|1813.59|1795.79|1812.86|1795.06|20
1650006260000|2022-04-15 07:04:20|1813.45|1795.65|1814.36|1796.56|1814.36|1796.56|1813.45|1795.65|18
1650006270000|2022-04-15 07:04:30|1814.38|1796.58|1814.6|1796.8|1814.6|1796.8|1814.38|1796.58|12
1650006280000|2022-04-15 07:04:40|1814.66|1796.86|1814.7|1796.9|1814.71|1796.91|1814.6|1796.8|6
1650006290000|2022-04-15 07:04:50|1814.67|1796.87|1814.7|1796.9|1814.7|1796.9|1814.65|1796.85|3
1650006300000|2022-04-15 07:05:00|1814.72|1796.92|1815.39|1797.59|1815.39|1797.59|1814.65|1796.85|15
1650006310000|2022-04-15 07:05:10|1815.46|1797.66|1815.75|1797.95|1815.85|1798.05|1815.46|1797.66|17
1650006320000|2022-04-15 07:05:20|1815.8|1798|1815.7|1797.9|1815.8|1798|1815.57|1797.77|16
1650006330000|2022-04-15 07:05:30|1815.72|1797.92|1815.51|1797.71|1815.75|1797.95|1815.5|1797.7|12
1650006340000|2022-04-15 07:05:40|1815.52|1797.72|1815.68|1797.88|1815.74|1797.94|1815.52|1797.72|16
1650006350000|2022-04-15 07:05:50|1815.69|1797.89|1815.91|1798.11|1816.03|1798.23|1815.69|1797.89|12
1650006360000|2022-04-15 07:06:00|1815.9|1798.1|1815.86|1798.06|1815.94|1798.14|1815.7|1797.9|20
1650006370000|2022-04-15 07:06:10|1815.94|1798.14|1815.71|1797.91|1815.94|1798.14|1815.62|1797.82|16
1650006380000|2022-04-15 07:06:20|1815.7|1797.9|1815.74|1797.94|1815.81|1798.01|1815.63|1797.83|15
1650006390000|2022-04-15 07:06:30|1815.75|1797.95|1815.84|1798.04|1815.9|1798.1|1815.75|1797.95|7
1650006400000|2022-04-15 07:06:40|1815.85|1798.05|1815.84|1798.04|1815.85|1798.05|1815.79|1797.99|4
1650006410000|2022-04-15 07:06:50|1816.05|1798.25|1815.82|1798.02|1816.05|1798.25|1815.82|1798.02|4
1650006420000|2022-04-15 07:07:00|1815.83|1798.03|1815.93|1798.13|1815.99|1798.19|1815.83|1798.03|7
1650006430000|2022-04-15 07:07:10|1815.94|1798.14|1815.9|1798.1|1816.05|1798.25|1815.71|1797.91|10
1650006440000|2022-04-15 07:07:20|1815.86|1798.06|1815.55|1797.75|1815.94|1798.14|1815.55|1797.75|7
1650006450000|2022-04-15 07:07:30|1815.5|1797.7|1815.52|1797.72|1815.55|1797.75|1815.47|1797.67|4
1650006460000|2022-04-15 07:07:40|1815.5|1797.7|1815.5|1797.7|1815.61|1797.81|1815.45|1797.65|10
1650006470000|2022-04-15 07:07:50|1815.46|1797.66|1815.45|1797.65|1815.49|1797.69|1815.44|1797.64|5
1650006480000|2022-04-15 07:08:00|1815.4|1797.6|1815.29|1797.49|1815.4|1797.6|1814.92|1797.12|11
1650006490000|2022-04-15 07:08:10|1815.27|1797.47|1815.37|1797.57|1815.38|1797.58|1815.27|1797.47|14
1650006500000|2022-04-15 07:08:20|1815.38|1797.58|1815.63|1797.83|1815.71|1797.91|1815.37|1797.57|22
1650006510000|2022-04-15 07:08:30|1815.62|1797.82|1815.72|1797.92|1815.74|1797.94|1815.62|1797.82|11
1650006520000|2022-04-15 07:08:40|1815.74|1797.94|1815.68|1797.88|1815.77|1797.97|1815.52|1797.72|15
1650006530000|2022-04-15 07:08:50|1815.67|1797.87|1815.77|1797.97|1815.8|1798|1815.67|1797.87|7
1650006540000|2022-04-15 07:09:00|1815.75|1797.95|1815.4|1797.6|1815.75|1797.95|1815.4|1797.6|11
1650006550000|2022-04-15 07:09:10|1815.35|1797.55|1815.11|1797.31|1815.35|1797.55|1815.11|1797.31|2
1650006560000|2022-04-15 07:09:20|1814.8|1797|1814.75|1796.95|1814.94|1797.14|1814.73|1796.93|12
1650006570000|2022-04-15 07:09:30|1814.9|1797.1|1814.83|1797.03|1814.9|1797.1|1814.83|1797.03|8
1650006580000|2022-04-15 07:09:40|1814.99|1797.19|1814.89|1797.09|1815.23|1797.43|1814.88|1797.08|20
1650006590000|2022-04-15 07:09:50|1814.88|1797.08|1815.26|1797.46|1815.26|1797.46|1814.88|1797.08|7
1650006600000|2022-04-15 07:10:00|1814.93|1797.13|1815.9|1798.1|1815.9|1798.1|1814.93|1797.13|21
1650006610000|2022-04-15 07:10:10|1815.7|1797.9|1815.7|1797.9|1815.75|1797.95|1815.66|1797.86|5
1650006620000|2022-04-15 07:10:20|1815.85|1798.05|1815.8|1798|1815.85|1798.05|1815.8|1798|2
1650006630000|2022-04-15 07:10:30|1815.84|1798.04|1815.8|1798|1815.85|1798.05|1815.8|1798|3
1650006650000|2022-04-15 07:10:50|1815.65|1797.85|1816.35|1798.55|1816.35|1798.55|1815.65|1797.85|4
1650006660000|2022-04-15 07:11:00|1816.29|1798.49|1816.81|1799.01|1816.81|1799.01|1816.29|1798.49|15
1650006670000|2022-04-15 07:11:10|1817.14|1799.34|1817.24|1799.44|1817.28|1799.48|1817.14|1799.34|11
1650006680000|2022-04-15 07:11:20|1817.25|1799.45|1817.79|1799.99|1817.8|1800|1817.25|1799.45|5
1650006690000|2022-04-15 07:11:30|1817.75|1799.95|1817.75|1799.95|1817.75|1799.95|1817.75|1799.95|1
1650006700000|2022-04-15 07:11:40|1817.85|1800.05|1817.8|1800|1817.85|1800.05|1817.8|1800|2
1650006710000|2022-04-15 07:11:50|1817.85|1800.05|1816.76|1798.96|1817.85|1800.05|1816.72|1798.92|11
1650006720000|2022-04-15 07:12:00|1816.78|1798.98|1816.69|1798.89|1816.81|1799.01|1816.68|1798.88|8
1650006730000|2022-04-15 07:12:10|1816.93|1799.13|1816.69|1798.89|1816.93|1799.13|1816.69|1798.89|3
1650006740000|2022-04-15 07:12:20|1816.68|1798.88|1816.68|1798.88|1816.91|1799.11|1816.68|1798.88|3
1650006750000|2022-04-15 07:12:30|1816.57|1798.77|1816.55|1798.75|1816.83|1799.03|1816.44|1798.64|13
1650006760000|2022-04-15 07:12:40|1816.46|1798.66|1816.4|1798.6|1816.55|1798.75|1816.36|1798.56|10
1650006770000|2022-04-15 07:12:50|1816.31|1798.51|1815.7|1797.9|1816.31|1798.51|1815.7|1797.9|9
1650006780000|2022-04-15 07:13:00|1815.65|1797.85|1815.68|1797.88|1815.68|1797.88|1815.47|1797.67|6
1650006790000|2022-04-15 07:13:10|1815.67|1797.87|1815.65|1797.85|1815.8|1798|1815.59|1797.79|12
1650006800000|2022-04-15 07:13:20|1815.68|1797.88|1815.88|1798.08|1815.88|1798.08|1815.68|1797.88|6
1650006810000|2022-04-15 07:13:30|1815.89|1798.09|1816.39|1798.59|1816.54|1798.74|1815.88|1798.08|14
1650006820000|2022-04-15 07:13:40|1816.37|1798.57|1815.69|1797.89|1816.37|1798.57|1815.62|1797.82|18
1650006830000|2022-04-15 07:13:50|1815.67|1797.87|1815.64|1797.84|1815.71|1797.91|1815.63|1797.83|5
1650006840000|2022-04-15 07:14:00|1815.69|1797.89|1815.79|1797.99|1815.82|1798.02|1815.65|1797.85|14
1650006850000|2022-04-15 07:14:10|1815.76|1797.96|1815.79|1797.99|1815.79|1797.99|1815.74|1797.94|3
1650006860000|2022-04-15 07:14:20|1815.75|1797.95|1815.75|1797.95|1815.78|1797.98|1815.75|1797.95|4
1650006870000|2022-04-15 07:14:30|1815.68|1797.88|1815.75|1797.95|1815.75|1797.95|1815.65|1797.85|3
1650006880000|2022-04-15 07:14:40|1815.77|1797.97|1815.76|1797.96|1815.78|1797.98|1815.6|1797.8|8
1650006890000|2022-04-15 07:14:50|1815.78|1797.98|1815.72|1797.92|1815.78|1797.98|1815.67|1797.87|8
1650006900000|2022-04-15 07:15:00|1815.67|1797.87|1816.17|1798.37|1816.35|1798.55|1815.67|1797.87|18
1650006910000|2022-04-15 07:15:10|1816.19|1798.39|1816.54|1798.74|1816.68|1798.88|1816.18|1798.38|19
1650006920000|2022-04-15 07:15:20|1816.56|1798.76|1816.35|1798.55|1816.59|1798.79|1816.35|1798.55|9
1650006930000|2022-04-15 07:15:30|1816.4|1798.6|1816.19|1798.39|1816.45|1798.65|1816.15|1798.35|8
1650006940000|2022-04-15 07:15:40|1816.38|1798.58|1816.22|1798.42|1816.46|1798.66|1816.15|1798.35|10
1650006950000|2022-04-15 07:15:50|1816.14|1798.34|1816.14|1798.34|1816.37|1798.57|1816.14|1798.34|3
1650006960000|2022-04-15 07:16:00|1816.2|1798.4|1816.23|1798.43|1816.41|1798.61|1816.2|1798.4|10
1650006970000|2022-04-15 07:16:10|1816.19|1798.39|1815.9|1798.1|1816.21|1798.41|1815.75|1797.95|9
1650006980000|2022-04-15 07:16:20|1815.93|1798.13|1816.18|1798.38|1816.18|1798.38|1815.93|1798.13|6
1650006990000|2022-04-15 07:16:30|1816.15|1798.35|1816.09|1798.29|1816.22|1798.42|1815.75|1797.95|12
1650007000000|2022-04-15 07:16:40|1816.06|1798.26|1816|1798.2|1816.09|1798.29|1816|1798.2|8
1650007010000|2022-04-15 07:16:50|1816.01|1798.21|1816.36|1798.56|1816.39|1798.59|1816.01|1798.21|9
1650007020000|2022-04-15 07:17:00|1816.37|1798.57|1816.52|1798.72|1816.59|1798.79|1816.34|1798.54|7
1650007030000|2022-04-15 07:17:10|1816.49|1798.69|1816.47|1798.67|1817.4|1799.6|1816.47|1798.67|13
1650007040000|2022-04-15 07:17:20|1816.49|1798.69|1816.53|1798.73|1816.53|1798.73|1816.49|1798.69|3
1650007050000|2022-04-15 07:17:30|1816.54|1798.74|1816.56|1798.76|1816.57|1798.77|1816.54|1798.74|4
1650007060000|2022-04-15 07:17:40|1816.57|1798.77|1816.71|1798.91|1816.71|1798.91|1816.57|1798.77|14
1650007070000|2022-04-15 07:17:50|1816.9|1799.1|1817.4|1799.6|1817.4|1799.6|1816.9|1799.1|2
1650007080000|2022-04-15 07:18:00|1817.18|1799.38|1817.4|1799.6|1817.4|1799.6|1817.18|1799.38|2
1650007090000|2022-04-15 07:18:10|1817.25|1799.45|1817.4|1799.6|1817.4|1799.6|1817.18|1799.38|4
1650007100000|2022-04-15 07:18:20|1817.05|1799.25|1817.05|1799.25|1817.05|1799.25|1817.05|1799.25|1
1650007110000|2022-04-15 07:18:30|1817.02|1799.22|1816.68|1798.88|1817.03|1799.23|1816.66|1798.86|12
1650007120000|2022-04-15 07:18:40|1816.67|1798.87|1817.4|1799.6|1817.4|1799.6|1816.54|1798.74|12
1650007130000|2022-04-15 07:18:50|1817.26|1799.46|1817.4|1799.6|1817.4|1799.6|1817.26|1799.46|2
1650007140000|2022-04-15 07:19:00|1817.26|1799.46|1817.4|1799.6|1817.4|1799.6|1817.26|1799.46|3
1650007150000|2022-04-15 07:19:10|1817.26|1799.46|1817.4|1799.6|1817.4|1799.6|1817.26|1799.46|7
1650007160000|2022-04-15 07:19:20|1817.42|1799.62|1817.42|1799.62|1817.43|1799.63|1817.42|1799.62|3
1650007170000|2022-04-15 07:19:30|1817.22|1799.42|1817.4|1799.6|1817.4|1799.6|1817.22|1799.42|3
1650007180000|2022-04-15 07:19:40|1817.19|1799.39|1817.19|1799.39|1817.19|1799.39|1817.19|1799.39|1
1650007190000|2022-04-15 07:19:50|1817.4|1799.6|1816.65|1798.85|1817.4|1799.6|1816.6|1798.8|7
1650007200000|2022-04-15 07:20:00|1816.24|1798.44|1815.83|1798.03|1816.3|1798.5|1815.75|1797.95|15
1650007210000|2022-04-15 07:20:10|1815.93|1798.13|1815.25|1797.45|1815.93|1798.13|1814.85|1797.05|15
1650007220000|2022-04-15 07:20:20|1814.66|1796.86|1814.4|1796.6|1814.76|1796.96|1814.4|1796.6|4
1650007230000|2022-04-15 07:20:30|1814.31|1796.51|1813.27|1795.47|1814.31|1796.51|1813.27|1795.47|20
1650007240000|2022-04-15 07:20:40|1813.23|1795.43|1811.61|1793.81|1813.29|1795.49|1811.55|1793.75|11
1650007250000|2022-04-15 07:20:50|1811.62|1793.82|1810.81|1793.01|1811.62|1793.82|1810.81|1793.01|10
1650007260000|2022-04-15 07:21:00|1810.77|1792.97|1812.28|1794.48|1812.28|1794.48|1810.6|1792.8|18
1650007270000|2022-04-15 07:21:10|1812.3|1794.5|1812.48|1794.68|1812.48|1794.68|1812.28|1794.48|10
1650007280000|2022-04-15 07:21:20|1812.46|1794.66|1811.6|1793.8|1812.46|1794.66|1811.6|1793.8|12
1650007290000|2022-04-15 07:21:30|1811.9|1794.1|1811.58|1793.78|1812.05|1794.25|1811.58|1793.78|7
1650007300000|2022-04-15 07:21:40|1811.63|1793.83|1811.6|1793.8|1811.63|1793.83|1811.6|1793.8|3
1650007310000|2022-04-15 07:21:50|1811.62|1793.82|1811.65|1793.85|1811.86|1794.06|1811.6|1793.8|17
1650007320000|2022-04-15 07:22:00|1811.7|1793.9|1811.7|1793.9|1811.7|1793.9|1811.7|1793.9|1
1650007330000|2022-04-15 07:22:10|1811.68|1793.88|1811.65|1793.85|1811.7|1793.9|1811.65|1793.85|5
1650007340000|2022-04-15 07:22:20|1811.6|1793.8|1811.46|1793.66|1811.66|1793.86|1811.46|1793.66|7
1650007350000|2022-04-15 07:22:30|1811.61|1793.81|1811.5|1793.7|1811.61|1793.81|1811.5|1793.7|4
1650007360000|2022-04-15 07:22:40|1811.55|1793.75|1811.51|1793.71|1811.6|1793.8|1811.5|1793.7|4
1650007370000|2022-04-15 07:22:50|1811.5|1793.7|1810.9|1793.1|1811.5|1793.7|1810.9|1793.1|8
1650007380000|2022-04-15 07:23:00|1810.78|1792.98|1810.78|1792.98|1810.78|1792.98|1810.74|1792.94|3
1650007390000|2022-04-15 07:23:10|1810.74|1792.94|1808.92|1791.12|1810.75|1792.95|1808.92|1791.12|22
1650007400000|2022-04-15 07:23:20|1808.99|1791.19|1808.68|1790.88|1809.14|1791.34|1808.68|1790.88|9
1650007410000|2022-04-15 07:23:30|1808.65|1790.85|1808.95|1791.15|1808.96|1791.16|1808.65|1790.85|5
1650007420000|2022-04-15 07:23:40|1808.8|1791|1808.69|1790.89|1808.95|1791.15|1808.69|1790.89|9
1650007430000|2022-04-15 07:23:50|1808.6|1790.8|1806.89|1789.09|1808.8|1791|1806.88|1789.08|14
1650007440000|2022-04-15 07:24:00|1806.65|1788.85|1807.17|1789.37|1807.24|1789.44|1806.6|1788.8|18
1650007450000|2022-04-15 07:24:10|1807.21|1789.41|1807.66|1789.86|1807.67|1789.87|1807.02|1789.22|16
1650007460000|2022-04-15 07:24:20|1807.71|1789.91|1807.53|1789.73|1807.72|1789.92|1807.53|1789.73|8
1650007470000|2022-04-15 07:24:30|1807.52|1789.72|1807.11|1789.31|1807.52|1789.72|1807.08|1789.28|17
1650007480000|2022-04-15 07:24:40|1807.14|1789.34|1807.44|1789.64|1807.44|1789.64|1807.14|1789.34|7
1650007490000|2022-04-15 07:24:50|1807.82|1790.02|1808.27|1790.47|1808.36|1790.56|1807.72|1789.92|24
1650007500000|2022-04-15 07:25:00|1808.25|1790.45|1808.8|1791|1808.8|1791|1808.15|1790.35|12
1650007510000|2022-04-15 07:25:10|1808.64|1790.84|1808.8|1791|1808.9|1791.1|1808.55|1790.75|12
1650007520000|2022-04-15 07:25:20|1808.79|1790.99|1808.75|1790.95|1808.84|1791.04|1808.75|1790.95|6
1650007530000|2022-04-15 07:25:30|1808.95|1791.15|1808.75|1790.95|1808.95|1791.15|1808.75|1790.95|2
1650007540000|2022-04-15 07:25:40|1808.78|1790.98|1808.8|1791|1808.8|1791|1808.7|1790.9|6
1650007550000|2022-04-15 07:25:50|1808.82|1791.02|1808.8|1791|1808.82|1791.02|1808.8|1791|2
1650007560000|2022-04-15 07:26:00|1808.83|1791.03|1808.9|1791.1|1808.9|1791.1|1808.83|1791.03|7
1650007570000|2022-04-15 07:26:10|1808.85|1791.05|1809.4|1791.6|1809.4|1791.6|1808.85|1791.05|3
1650007580000|2022-04-15 07:26:20|1809.37|1791.57|1808.74|1790.94|1809.37|1791.57|1808.72|1790.92|8
1650007590000|2022-04-15 07:26:30|1808.7|1790.9|1808.96|1791.16|1808.98|1791.18|1808.57|1790.77|12
1650007600000|2022-04-15 07:26:40|1808.85|1791.05|1808.65|1790.85|1808.94|1791.14|1808.5|1790.7|9
1650007610000|2022-04-15 07:26:50|1808.83|1791.03|1807.81|1790.01|1808.86|1791.06|1807.81|1790.01|11
1650007620000|2022-04-15 07:27:00|1808.17|1790.37|1807.88|1790.08|1808.17|1790.37|1807.66|1789.86|20
1650007630000|2022-04-15 07:27:10|1807.85|1790.05|1807.75|1789.95|1807.86|1790.06|1807.74|1789.94|13
1650007640000|2022-04-15 07:27:20|1807.76|1789.96|1807.19|1789.39|1807.76|1789.96|1807.06|1789.26|14
1650007650000|2022-04-15 07:27:30|1807.27|1789.47|1808.13|1790.33|1808.21|1790.41|1807.27|1789.47|25
1650007660000|2022-04-15 07:27:40|1808.1|1790.3|1807.55|1789.75|1808.15|1790.35|1807.54|1789.74|12
1650007670000|2022-04-15 07:27:50|1807.57|1789.77|1807.54|1789.74|1807.57|1789.77|1807.5|1789.7|5
1650007680000|2022-04-15 07:28:00|1807.53|1789.73|1807.59|1789.79|1807.64|1789.84|1807.53|1789.73|11
1650007690000|2022-04-15 07:28:10|1807.68|1789.88|1807.64|1789.84|1807.82|1790.02|1807.6|1789.8|15
1650007700000|2022-04-15 07:28:20|1807.7|1789.9|1807.67|1789.87|1807.7|1789.9|1807.65|1789.85|7
1650007710000|2022-04-15 07:28:30|1807.69|1789.89|1807.68|1789.88|1807.71|1789.91|1807.67|1789.87|5
1650007720000|2022-04-15 07:28:40|1807.71|1789.91|1807.74|1789.94|1807.82|1790.02|1807.71|1789.91|5
1650007730000|2022-04-15 07:28:50|1807.72|1789.92|1807.75|1789.95|1807.75|1789.95|1807.68|1789.88|4
1650007740000|2022-04-15 07:29:00|1807.79|1789.99|1807.73|1789.93|1807.79|1789.99|1807.73|1789.93|8
1650007750000|2022-04-15 07:29:10|1807.78|1789.98|1807.87|1790.07|1807.88|1790.08|1807.7|1789.9|9
1650007760000|2022-04-15 07:29:20|1807.88|1790.08|1807.89|1790.09|1807.93|1790.13|1807.88|1790.08|7
1650007780000|2022-04-15 07:29:40|1807.82|1790.02|1807.86|1790.06|1807.86|1790.06|1807.82|1790.02|2
1650007790000|2022-04-15 07:29:50|1807.89|1790.09|1807.88|1790.08|1807.89|1790.09|1807.86|1790.06|5
1650007800000|2022-04-15 07:30:00|1807.85|1790.05|1808.42|1790.62|1808.42|1790.62|1807.56|1789.76|19
1650007810000|2022-04-15 07:30:10|1808.48|1790.68|1809.18|1791.38|1809.18|1791.38|1808.48|1790.68|16
1650007820000|2022-04-15 07:30:20|1809.17|1791.37|1809.32|1791.52|1809.32|1791.52|1809.16|1791.36|6
1650007830000|2022-04-15 07:30:30|1809.4|1791.6|1809.4|1791.6|1809.4|1791.6|1809.35|1791.55|3
1650007840000|2022-04-15 07:30:40|1809.49|1791.69|1809.7|1791.9|1809.82|1792.02|1809.49|1791.69|9
1650007860000|2022-04-15 07:31:00|1809.74|1791.94|1809.65|1791.85|1809.74|1791.94|1809.65|1791.85|3
1650007870000|2022-04-15 07:31:10|1809.77|1791.97|1809.35|1791.55|1809.77|1791.97|1809.3|1791.5|12
1650007880000|2022-04-15 07:31:20|1809.33|1791.53|1809.75|1791.95|1809.75|1791.95|1809.33|1791.53|7
1650007890000|2022-04-15 07:31:30|1809.94|1792.14|1809.65|1791.85|1810.4|1792.6|1809.6|1791.8|9
1650007900000|2022-04-15 07:31:40|1809.6|1791.8|1809.35|1791.55|1809.65|1791.85|1809.35|1791.55|8
1650007910000|2022-04-15 07:31:50|1809.45|1791.65|1808.68|1790.88|1809.45|1791.65|1808.68|1790.88|6
1650007920000|2022-04-15 07:32:00|1808.81|1791.01|1807.96|1790.16|1808.81|1791.01|1807.9|1790.1|6
1650007930000|2022-04-15 07:32:10|1808.02|1790.22|1808.41|1790.61|1808.7|1790.9|1808.02|1790.22|11
1650007940000|2022-04-15 07:32:20|1808.37|1790.57|1808.75|1790.95|1808.75|1790.95|1808.37|1790.57|4
1650007950000|2022-04-15 07:32:30|1808.59|1790.79|1808.75|1790.95|1808.75|1790.95|1808.57|1790.77|4
1650007960000|2022-04-15 07:32:40|1808.74|1790.94|1808.55|1790.75|1808.75|1790.95|1808.38|1790.58|7
1650007970000|2022-04-15 07:32:50|1808.72|1790.92|1808.8|1791|1808.8|1791|1808.13|1790.33|16
1650007980000|2022-04-15 07:33:00|1808.82|1791.02|1808.85|1791.05|1808.85|1791.05|1808.8|1791|3
1650007990000|2022-04-15 07:33:10|1808.95|1791.15|1808.8|1791|1809.01|1791.21|1808.75|1790.95|8
1650008000000|2022-04-15 07:33:20|1808.85|1791.05|1809.02|1791.22|1809.02|1791.22|1808.85|1791.05|5
1650008010000|2022-04-15 07:33:30|1809.1|1791.3|1809.09|1791.29|1809.1|1791.3|1809.07|1791.27|3
1650008020000|2022-04-15 07:33:40|1809.07|1791.27|1809.4|1791.6|1809.4|1791.6|1808.81|1791.01|13
1650008030000|2022-04-15 07:33:50|1809.35|1791.55|1809.39|1791.59|1809.4|1791.6|1809.05|1791.25|5
1650008040000|2022-04-15 07:34:00|1809.3|1791.5|1809.65|1791.85|1809.65|1791.85|1808.88|1791.08|11
1650008050000|2022-04-15 07:34:10|1809.7|1791.9|1809.7|1791.9|1809.7|1791.9|1809.7|1791.9|1
1650008060000|2022-04-15 07:34:20|1809.77|1791.97|1809.55|1791.75|1809.77|1791.97|1809.55|1791.75|5
1650008070000|2022-04-15 07:34:30|1809.38|1791.58|1809.65|1791.85|1809.65|1791.85|1809.38|1791.58|3
1650008080000|2022-04-15 07:34:40|1809.7|1791.9|1809.75|1791.95|1810|1792.2|1809.7|1791.9|6
1650008090000|2022-04-15 07:34:50|1809.8|1792|1809.6|1791.8|1809.8|1792|1809.45|1791.65|9
1650008100000|2022-04-15 07:35:00|1809.65|1791.85|1810.5|1792.7|1810.5|1792.7|1809.65|1791.85|17
1650008110000|2022-04-15 07:35:10|1810.52|1792.72|1811.39|1793.59|1811.39|1793.59|1810.28|1792.48|18
1650008120000|2022-04-15 07:35:20|1811.43|1793.63|1812.98|1795.18|1813.42|1795.62|1811.25|1793.45|28
1650008130000|2022-04-15 07:35:30|1812.79|1794.99|1813.4|1795.6|1813.72|1795.92|1812.75|1794.95|18
1650008140000|2022-04-15 07:35:40|1813.75|1795.95|1814|1796.2|1814|1796.2|1813.4|1795.6|13
1650008150000|2022-04-15 07:35:50|1814.03|1796.23|1815.28|1797.48|1815.49|1797.69|1814.03|1796.23|24
1650008160000|2022-04-15 07:36:00|1815.29|1797.49|1816.4|1798.6|1816.45|1798.65|1815.29|1797.49|17
1650008170000|2022-04-15 07:36:10|1816.65|1798.85|1816.4|1798.6|1816.85|1799.05|1816.4|1798.6|11
1650008180000|2022-04-15 07:36:20|1816.39|1798.59|1816.37|1798.57|1816.46|1798.66|1816.25|1798.45|15
1650008190000|2022-04-15 07:36:30|1816.36|1798.56|1816.64|1798.84|1817.05|1799.25|1816.29|1798.49|23
1650008200000|2022-04-15 07:36:40|1816.63|1798.83|1817.4|1799.6|1817.4|1799.6|1816.63|1798.83|7
1650008210000|2022-04-15 07:36:50|1817.2|1799.4|1816.46|1798.66|1817.41|1799.61|1816.44|1798.64|13
1650008220000|2022-04-15 07:37:00|1816.4|1798.6|1816.55|1798.75|1816.6|1798.8|1816.4|1798.6|12
1650008230000|2022-04-15 07:37:10|1816.42|1798.62|1815.6|1797.8|1816.45|1798.65|1815.55|1797.75|15
1650008250000|2022-04-15 07:37:30|1815.55|1797.75|1815.49|1797.69|1815.55|1797.75|1815.43|1797.63|7
1650008260000|2022-04-15 07:37:40|1815.43|1797.63|1815.63|1797.83|1815.63|1797.83|1815.43|1797.63|13
1650008270000|2022-04-15 07:37:50|1815.64|1797.84|1816.25|1798.45|1816.25|1798.45|1815.64|1797.84|14
1650008280000|2022-04-15 07:38:00|1816.27|1798.47|1816.51|1798.71|1816.64|1798.84|1816.19|1798.39|14
1650008290000|2022-04-15 07:38:10|1816.47|1798.67|1816.41|1798.61|1816.47|1798.67|1816.38|1798.58|4
1650008300000|2022-04-15 07:38:20|1816.35|1798.55|1815.5|1797.7|1816.35|1798.55|1815.5|1797.7|7
1650008310000|2022-04-15 07:38:30|1815.4|1797.6|1814.79|1796.99|1815.4|1797.6|1814.79|1796.99|5
1650008320000|2022-04-15 07:38:40|1815.1|1797.3|1814.7|1796.9|1815.1|1797.3|1814.66|1796.86|7
1650008330000|2022-04-15 07:38:50|1814.55|1796.75|1814.55|1796.75|1814.55|1796.75|1814.55|1796.75|1
1650008340000|2022-04-15 07:39:00|1814.6|1796.8|1814.6|1796.8|1814.6|1796.8|1814.6|1796.8|1
1650008350000|2022-04-15 07:39:10|1814.65|1796.85|1814.7|1796.9|1814.7|1796.9|1814.65|1796.85|4
1650008360000|2022-04-15 07:39:20|1814.66|1796.86|1814.1|1796.3|1814.78|1796.98|1814.1|1796.3|9
1650008370000|2022-04-15 07:39:30|1813.87|1796.07|1813.9|1796.1|1813.9|1796.1|1813.87|1796.07|2
1650008380000|2022-04-15 07:39:40|1814.09|1796.29|1815.65|1797.85|1815.65|1797.85|1814.09|1796.29|16
1650008390000|2022-04-15 07:39:50|1815.78|1797.98|1815.62|1797.82|1815.81|1798.01|1815.57|1797.77|18
1650008400000|2022-04-15 07:40:00|1815.63|1797.83|1815.65|1797.85|1815.8|1798|1815.63|1797.83|19
1650008410000|2022-04-15 07:40:10|1815.8|1798|1815.59|1797.79|1815.8|1798|1815.59|1797.79|7
1650008420000|2022-04-15 07:40:20|1815.6|1797.8|1815.07|1797.27|1815.8|1798|1814.95|1797.15|21
1650008430000|2022-04-15 07:40:30|1815.06|1797.26|1815.65|1797.85|1815.65|1797.85|1815.06|1797.26|16
1650008440000|2022-04-15 07:40:40|1815.64|1797.84|1815.5|1797.7|1816.15|1798.35|1815.42|1797.62|24
1650008450000|2022-04-15 07:40:50|1815.44|1797.64|1815.66|1797.86|1815.68|1797.88|1815.44|1797.64|17
1650008460000|2022-04-15 07:41:00|1815.69|1797.89|1816.31|1798.51|1816.4|1798.6|1815.69|1797.89|17
1650008470000|2022-04-15 07:41:10|1816.52|1798.72|1816.4|1798.6|1816.66|1798.86|1816.37|1798.57|20
1650008480000|2022-04-15 07:41:20|1816.6|1798.8|1816.47|1798.67|1816.6|1798.8|1816.44|1798.64|12
1650008490000|2022-04-15 07:41:30|1816.56|1798.76|1816.5|1798.7|1816.81|1799.01|1816.38|1798.58|20
1650008500000|2022-04-15 07:41:40|1816.55|1798.75|1816.57|1798.77|1816.6|1798.8|1816.47|1798.67|13
1650008510000|2022-04-15 07:41:50|1816.56|1798.76|1816.56|1798.76|1816.71|1798.91|1816.48|1798.68|15
1650008520000|2022-04-15 07:42:00|1816.62|1798.82|1816.73|1798.93|1816.74|1798.94|1816.56|1798.76|5
1650008530000|2022-04-15 07:42:10|1816.74|1798.94|1816.1|1798.3|1816.84|1799.04|1815.99|1798.19|15
1650008540000|2022-04-15 07:42:20|1815.87|1798.07|1815.68|1797.88|1816|1798.2|1815.68|1797.88|14
1650008550000|2022-04-15 07:42:30|1815.71|1797.91|1815.81|1798.01|1816.46|1798.66|1815.67|1797.87|22
1650008560000|2022-04-15 07:42:40|1815.99|1798.19|1815.8|1798|1815.99|1798.19|1815.77|1797.97|16
1650008570000|2022-04-15 07:42:50|1815.65|1797.85|1816.39|1798.59|1816.45|1798.65|1815.65|1797.85|15
1650008580000|2022-04-15 07:43:00|1816.38|1798.58|1816.54|1798.74|1816.68|1798.88|1816.38|1798.58|12
1650008590000|2022-04-15 07:43:10|1816.59|1798.79|1816.49|1798.69|1816.75|1798.95|1816.47|1798.67|19
1650008600000|2022-04-15 07:43:20|1816.65|1798.85|1816.73|1798.93|1816.9|1799.1|1816.59|1798.79|7
1650008610000|2022-04-15 07:43:30|1816.66|1798.86|1816.74|1798.94|1816.74|1798.94|1816.56|1798.76|6
1650008620000|2022-04-15 07:43:40|1816.63|1798.83|1816.63|1798.83|1816.8|1799|1816.5|1798.7|8
1650008630000|2022-04-15 07:43:50|1816.62|1798.82|1816.65|1798.85|1816.99|1799.19|1816.58|1798.78|8
1650008640000|2022-04-15 07:44:00|1816.55|1798.75|1816.51|1798.71|1816.87|1799.07|1815.8|1798|20
1650008650000|2022-04-15 07:44:10|1816.52|1798.72|1816.56|1798.76|1816.63|1798.83|1816.51|1798.71|20
1650008660000|2022-04-15 07:44:20|1816.58|1798.78|1817.21|1799.41|1817.4|1799.6|1816.54|1798.74|20
1650008670000|2022-04-15 07:44:30|1817.22|1799.42|1816.71|1798.91|1817.22|1799.42|1816.53|1798.73|18
1650008680000|2022-04-15 07:44:40|1816.69|1798.89|1816.6|1798.8|1816.69|1798.89|1816.55|1798.75|10
1650008690000|2022-04-15 07:44:50|1816.43|1798.63|1815.83|1798.03|1816.43|1798.63|1815.83|1798.03|9
1650008700000|2022-04-15 07:45:00|1816.08|1798.28|1815.55|1797.75|1816.08|1798.28|1815.55|1797.75|5
1650008710000|2022-04-15 07:45:10|1815.6|1797.8|1815.3|1797.5|1815.6|1797.8|1815.3|1797.5|9
1650008720000|2022-04-15 07:45:20|1815.26|1797.46|1815.26|1797.46|1815.26|1797.46|1815.26|1797.46|1
1650008730000|2022-04-15 07:45:30|1815.35|1797.55|1815.29|1797.49|1815.35|1797.55|1815.26|1797.46|3
1650008740000|2022-04-15 07:45:40|1814.78|1796.98|1814.64|1796.84|1814.85|1797.05|1814.64|1796.84|7
1650008750000|2022-04-15 07:45:50|1814.63|1796.83|1814.33|1796.53|1814.66|1796.86|1814.31|1796.51|10
1650008760000|2022-04-15 07:46:00|1814.36|1796.56|1814.83|1797.03|1814.85|1797.05|1814.36|1796.56|13
1650008770000|2022-04-15 07:46:10|1814.85|1797.05|1814.9|1797.1|1814.9|1797.1|1814.85|1797.05|4
1650008780000|2022-04-15 07:46:20|1814.92|1797.12|1815.45|1797.65|1815.45|1797.65|1814.92|1797.12|18
1650008790000|2022-04-15 07:46:30|1815.41|1797.61|1815.68|1797.88|1815.73|1797.93|1815.41|1797.61|13
1650008800000|2022-04-15 07:46:40|1815.69|1797.89|1816.5|1798.7|1816.56|1798.76|1815.64|1797.84|16
1650008810000|2022-04-15 07:46:50|1816.52|1798.72|1816.86|1799.06|1817.08|1799.28|1816.51|1798.71|19
1650008820000|2022-04-15 07:47:00|1817.07|1799.27|1816.86|1799.06|1817.07|1799.27|1816.83|1799.03|4
1650008830000|2022-04-15 07:47:10|1817.4|1799.6|1817.8|1800|1817.8|1800|1817.35|1799.55|6
1650008840000|2022-04-15 07:47:20|1817.59|1799.79|1818.53|1800.73|1818.55|1800.75|1817.5|1799.7|14
1650008850000|2022-04-15 07:47:30|1818.57|1800.77|1819.38|1801.58|1819.48|1801.68|1818.54|1800.74|18
1650008860000|2022-04-15 07:47:40|1819.33|1801.53|1819.57|1801.77|1819.57|1801.77|1819.24|1801.44|24
1650008870000|2022-04-15 07:47:50|1819.59|1801.79|1819.4|1801.6|1819.6|1801.8|1819.4|1801.6|16
1650008880000|2022-04-15 07:48:00|1819.5|1801.7|1819.33|1801.53|1819.5|1801.7|1819.25|1801.45|16
1650008890000|2022-04-15 07:48:10|1819.34|1801.54|1819.43|1801.63|1819.43|1801.63|1819.32|1801.52|10
1650008900000|2022-04-15 07:48:20|1819.42|1801.62|1820.29|1802.49|1820.29|1802.49|1819.39|1801.59|13
1650008910000|2022-04-15 07:48:30|1820.3|1802.5|1820.33|1802.53|1820.33|1802.53|1820.25|1802.45|9
1650008920000|2022-04-15 07:48:40|1820.4|1802.6|1820.4|1802.6|1820.4|1802.6|1820.4|1802.6|1
1650008940000|2022-04-15 07:49:00|1820.19|1802.39|1820.1|1802.3|1820.19|1802.39|1820.1|1802.3|2
1650008960000|2022-04-15 07:49:20|1820.4|1802.6|1820.4|1802.6|1820.4|1802.6|1820.4|1802.6|1
1650008980000|2022-04-15 07:49:40|1820.25|1802.45|1820.4|1802.6|1820.4|1802.6|1820.15|1802.35|3
1650008990000|2022-04-15 07:49:50|1820.57|1802.77|1820.85|1803.05|1820.9|1803.1|1820.57|1802.77|5
1650009000000|2022-04-15 07:50:00|1820.8|1803|1821.3|1803.5|1821.3|1803.5|1820.8|1803|2
1650009010000|2022-04-15 07:50:10|1821.35|1803.55|1821.35|1803.55|1821.45|1803.65|1821.02|1803.22|8
1650009020000|2022-04-15 07:50:20|1821.4|1803.6|1821.4|1803.6|1821.4|1803.6|1821.4|1803.6|1
1650009030000|2022-04-15 07:50:30|1821.37|1803.57|1821.4|1803.6|1821.47|1803.67|1821.32|1803.52|5
1650009040000|2022-04-15 07:50:40|1821.33|1803.53|1821.4|1803.6|1821.4|1803.6|1821.2|1803.4|4
1650009050000|2022-04-15 07:50:50|1821.39|1803.59|1822.4|1804.6|1822.4|1804.6|1821.3|1803.5|10
1650009060000|2022-04-15 07:51:00|1822.46|1804.66|1822.54|1804.74|1822.63|1804.83|1822.46|1804.66|5
1650009070000|2022-04-15 07:51:10|1822.76|1804.96|1823.4|1805.6|1823.4|1805.6|1822.76|1804.96|11
1650009080000|2022-04-15 07:51:20|1823.15|1805.35|1822.63|1804.83|1823.4|1805.6|1822.59|1804.79|7
1650009090000|2022-04-15 07:51:30|1822.65|1804.85|1822.6|1804.8|1822.75|1804.95|1822.55|1804.75|5
1650009100000|2022-04-15 07:51:40|1822.41|1804.61|1822.46|1804.66|1822.46|1804.66|1822.39|1804.59|4
1650009110000|2022-04-15 07:51:50|1822.5|1804.7|1826.71|1808.91|1826.82|1809.02|1822.5|1804.7|33
1650009120000|2022-04-15 07:52:00|1826.73|1808.93|1826.78|1808.98|1827.14|1809.34|1826.4|1808.6|21
1650009130000|2022-04-15 07:52:10|1826.5|1808.7|1828.4|1810.6|1829.4|1811.6|1826.5|1808.7|25
1650009140000|2022-04-15 07:52:20|1828.59|1810.79|1830.42|1812.62|1830.42|1812.62|1828.4|1810.6|18
1650009150000|2022-04-15 07:52:30|1830.47|1812.67|1832.3|1814.5|1832.3|1814.5|1830.4|1812.6|25
1650009160000|2022-04-15 07:52:40|1832.4|1814.6|1831.4|1813.6|1832.4|1814.6|1831.23|1813.43|19
1650009170000|2022-04-15 07:52:50|1831.3|1813.5|1830.61|1812.81|1831.4|1813.6|1830.56|1812.76|9
1650009180000|2022-04-15 07:53:00|1830.54|1812.74|1830.03|1812.23|1830.58|1812.78|1829.99|1812.19|19
1650009190000|2022-04-15 07:53:10|1830.22|1812.42|1830.11|1812.31|1830.22|1812.42|1830.02|1812.22|10
1650009200000|2022-04-15 07:53:20|1829.9|1812.1|1829.86|1812.06|1830.16|1812.36|1829.71|1811.91|12
1650009210000|2022-04-15 07:53:30|1829.83|1812.03|1829.78|1811.98|1829.86|1812.06|1829.6|1811.8|19
1650009220000|2022-04-15 07:53:40|1829.83|1812.03|1831.4|1813.6|1831.4|1813.6|1829.78|1811.98|19
1650009230000|2022-04-15 07:53:50|1831.51|1813.71|1833.4|1815.6|1833.4|1815.6|1831.51|1813.71|14
1650009240000|2022-04-15 07:54:00|1833.44|1815.64|1832.46|1814.66|1833.47|1815.67|1832.4|1814.6|13
1650009250000|2022-04-15 07:54:10|1832.35|1814.55|1831.45|1813.65|1832.4|1814.6|1831.44|1813.64|14
1650009260000|2022-04-15 07:54:20|1831.46|1813.66|1830.92|1813.12|1831.46|1813.66|1830.61|1812.81|19
1650009270000|2022-04-15 07:54:30|1830.96|1813.16|1831.08|1813.28|1831.13|1813.33|1830.96|1813.16|14
1650009280000|2022-04-15 07:54:40|1831.06|1813.26|1831.26|1813.46|1831.26|1813.46|1830.56|1812.76|14
1650009290000|2022-04-15 07:54:50|1831.27|1813.47|1830.59|1812.79|1831.27|1813.47|1830.59|1812.79|13
1650009300000|2022-04-15 07:55:00|1830.66|1812.86|1830.12|1812.32|1831.09|1813.29|1830.12|1812.32|19
1650009310000|2022-04-15 07:55:10|1830.3|1812.5|1829.87|1812.07|1830.3|1812.5|1829.74|1811.94|10
1650009320000|2022-04-15 07:55:20|1829.82|1812.02|1828.65|1810.85|1829.82|1812.02|1828.61|1810.81|15
1650009330000|2022-04-15 07:55:30|1828.41|1810.61|1829|1811.2|1829.18|1811.38|1828.41|1810.61|17
1650009340000|2022-04-15 07:55:40|1828.98|1811.18|1829.34|1811.54|1829.4|1811.6|1828.46|1810.66|24
1650009350000|2022-04-15 07:55:50|1829.35|1811.55|1828.6|1810.8|1829.4|1811.6|1828.6|1810.8|8
1650009360000|2022-04-15 07:56:00|1828.85|1811.05|1828.44|1810.64|1828.89|1811.09|1828.14|1810.34|24
1650009370000|2022-04-15 07:56:10|1828.45|1810.65|1828.97|1811.17|1829.05|1811.25|1828.45|1810.65|16
1650009380000|2022-04-15 07:56:20|1829.07|1811.27|1829.4|1811.6|1829.5|1811.7|1829.07|1811.27|13
1650009390000|2022-04-15 07:56:30|1829.39|1811.59|1829.65|1811.85|1829.65|1811.85|1829.38|1811.58|9
1650009400000|2022-04-15 07:56:40|1829.4|1811.6|1828.6|1810.8|1829.63|1811.83|1828.6|1810.8|12
1650009410000|2022-04-15 07:56:50|1828.55|1810.75|1828.47|1810.67|1828.56|1810.76|1828.43|1810.63|13
1650009420000|2022-04-15 07:57:00|1828.49|1810.69|1827.78|1809.98|1828.66|1810.86|1827.78|1809.98|21
1650009430000|2022-04-15 07:57:10|1827.77|1809.97|1827.7|1809.9|1827.77|1809.97|1827.7|1809.9|4
1650009440000|2022-04-15 07:57:20|1827.68|1809.88|1828.36|1810.56|1828.36|1810.56|1827.68|1809.88|9
1650009450000|2022-04-15 07:57:30|1828.34|1810.54|1828.36|1810.56|1828.36|1810.56|1828.34|1810.54|2
1650009460000|2022-04-15 07:57:40|1828.46|1810.66|1828.4|1810.6|1828.5|1810.7|1828.4|1810.6|4
1650009470000|2022-04-15 07:57:50|1828.45|1810.65|1827.34|1809.54|1828.45|1810.65|1827.34|1809.54|9
1650009480000|2022-04-15 07:58:00|1827.41|1809.61|1827.65|1809.85|1827.65|1809.85|1827.16|1809.36|13
1650009490000|2022-04-15 07:58:10|1827.75|1809.95|1827.6|1809.8|1827.76|1809.96|1827.6|1809.8|7
1650009500000|2022-04-15 07:58:20|1827.63|1809.83|1827.65|1809.85|1827.65|1809.85|1827.63|1809.83|2
1650009510000|2022-04-15 07:58:30|1827.66|1809.86|1825.47|1807.67|1827.66|1809.86|1825.3|1807.5|27
1650009520000|2022-04-15 07:58:40|1825.48|1807.68|1824.83|1807.03|1825.55|1807.75|1824.77|1806.97|18
1650009530000|2022-04-15 07:58:50|1824.85|1807.05|1823.29|1805.49|1824.85|1807.05|1822.77|1804.97|25
1650009540000|2022-04-15 07:59:00|1823.4|1805.6|1823.65|1805.85|1823.65|1805.85|1823.29|1805.49|8
1650009550000|2022-04-15 07:59:10|1823.45|1805.65|1822.51|1804.71|1823.45|1805.65|1822.51|1804.71|11
1650009560000|2022-04-15 07:59:20|1822.67|1804.87|1823.4|1805.6|1823.43|1805.63|1822.6|1804.8|17
1650009570000|2022-04-15 07:59:30|1823.59|1805.79|1824.4|1806.6|1824.4|1806.6|1823.59|1805.79|3
1650009580000|2022-04-15 07:59:40|1824.36|1806.56|1825.35|1807.55|1825.35|1807.55|1824.36|1806.56|5
1650009590000|2022-04-15 07:59:50|1825.4|1807.6|1824.65|1806.85|1825.41|1807.61|1824.65|1806.85|18
1650009600000|2022-04-15 08:00:00|1824.49|1806.69|1824.6|1806.8|1824.65|1806.85|1824.49|1806.69|3
1650009610000|2022-04-15 08:00:10|1824.4|1806.6|1824.46|1806.66|1824.63|1806.83|1824.4|1806.6|6
1650009620000|2022-04-15 08:00:20|1824.35|1806.55|1823.3|1805.5|1824.35|1806.55|1823.3|1805.5|8
1650009630000|2022-04-15 08:00:30|1823.19|1805.39|1821.69|1803.89|1823.19|1805.39|1821.69|1803.89|15
1650009640000|2022-04-15 08:00:40|1821.79|1803.99|1822.27|1804.47|1822.27|1804.47|1821.29|1803.49|27
1650009650000|2022-04-15 08:00:50|1822.3|1804.5|1822.45|1804.65|1822.5|1804.7|1822.26|1804.46|10
1650009660000|2022-04-15 08:01:00|1822.48|1804.68|1823.13|1805.33|1823.17|1805.37|1822.48|1804.68|26
1650009670000|2022-04-15 08:01:10|1823.12|1805.32|1823.38|1805.58|1823.4|1805.6|1823.12|1805.32|13
1650009680000|2022-04-15 08:01:20|1823.4|1805.6|1823.85|1806.05|1823.99|1806.19|1823.39|1805.59|10
1650009690000|2022-04-15 08:01:30|1823.84|1806.04|1823.84|1806.04|1824.02|1806.22|1823.51|1805.71|17
1650009700000|2022-04-15 08:01:40|1823.9|1806.1|1823.94|1806.14|1823.94|1806.14|1823.83|1806.03|15
1650009710000|2022-04-15 08:01:50|1823.96|1806.16|1824.5|1806.7|1824.51|1806.71|1823.96|1806.16|12
1650009720000|2022-04-15 08:02:00|1824.54|1806.74|1825.36|1807.56|1825.37|1807.57|1824.54|1806.74|16
1650009730000|2022-04-15 08:02:10|1825.37|1807.57|1826.47|1808.67|1826.47|1808.67|1825.37|1807.57|14
1650009740000|2022-04-15 08:02:20|1826.5|1808.7|1827.4|1809.6|1827.4|1809.6|1826.45|1808.65|8
1650009750000|2022-04-15 08:02:30|1827.45|1809.65|1828.29|1810.49|1828.4|1810.6|1827.4|1809.6|21
1650009760000|2022-04-15 08:02:40|1828.25|1810.45|1827.4|1809.6|1828.25|1810.45|1827.33|1809.53|9
1650009770000|2022-04-15 08:02:50|1827.38|1809.58|1827.4|1809.6|1827.4|1809.6|1827.36|1809.56|4
1650009780000|2022-04-15 08:03:00|1827.37|1809.57|1827.5|1809.7|1827.5|1809.7|1827.33|1809.53|8
1650009790000|2022-04-15 08:03:10|1827.42|1809.62|1827.5|1809.7|1827.5|1809.7|1827.42|1809.62|2
1650009800000|2022-04-15 08:03:20|1827.45|1809.65|1827.5|1809.7|1827.5|1809.7|1827.35|1809.55|4
1650009810000|2022-04-15 08:03:30|1827.48|1809.68|1827.48|1809.68|1827.48|1809.68|1827.48|1809.68|1
1650009820000|2022-04-15 08:03:40|1827.25|1809.45|1827.5|1809.7|1827.5|1809.7|1827.25|1809.45|3
1650009830000|2022-04-15 08:03:50|1827.3|1809.5|1827.5|1809.7|1827.5|1809.7|1827.3|1809.5|3
1650009840000|2022-04-15 08:04:00|1827.47|1809.67|1827.58|1809.78|1827.6|1809.8|1827.45|1809.65|13
1650009850000|2022-04-15 08:04:10|1827.73|1809.93|1828.3|1810.5|1828.4|1810.6|1827.73|1809.93|7
1650009860000|2022-04-15 08:04:20|1828.32|1810.52|1828.54|1810.74|1828.55|1810.75|1828.32|1810.52|8
1650009870000|2022-04-15 08:04:30|1828.57|1810.77|1828.8|1811|1828.8|1811|1828.51|1810.71|15
1650009880000|2022-04-15 08:04:40|1828.76|1810.96|1829.32|1811.52|1829.4|1811.6|1828.76|1810.96|10
1650009890000|2022-04-15 08:04:50|1829.45|1811.65|1829.55|1811.75|1829.55|1811.75|1829.32|1811.52|11
1650009900000|2022-04-15 08:05:00|1829.42|1811.62|1828.5|1810.7|1829.9|1812.1|1828.42|1810.62|25
1650009910000|2022-04-15 08:05:10|1828.55|1810.75|1828.25|1810.45|1828.6|1810.8|1828.25|1810.45|6
1650009920000|2022-04-15 08:05:20|1828.3|1810.5|1828.31|1810.51|1828.31|1810.51|1827.55|1809.75|19
1650009930000|2022-04-15 08:05:30|1828.29|1810.49|1828.33|1810.53|1828.42|1810.62|1828.28|1810.48|5
1650009940000|2022-04-15 08:05:40|1828.28|1810.48|1828.5|1810.7|1828.5|1810.7|1827.65|1809.85|20
1650009950000|2022-04-15 08:05:50|1828.48|1810.68|1828.36|1810.56|1828.51|1810.71|1828.36|1810.56|7
1650009960000|2022-04-15 08:06:00|1828.38|1810.58|1827.63|1809.83|1828.52|1810.72|1827.59|1809.79|16
1650009970000|2022-04-15 08:06:10|1827.56|1809.76|1828.89|1811.09|1828.89|1811.09|1827.56|1809.76|16
1650009980000|2022-04-15 08:06:20|1828.87|1811.07|1829.08|1811.28|1829.1|1811.3|1828.87|1811.07|14
1650009990000|2022-04-15 08:06:30|1829.07|1811.27|1829.08|1811.28|1829.2|1811.4|1829.06|1811.26|9
1650010000000|2022-04-15 08:06:40|1829.07|1811.27|1829.09|1811.29|1829.22|1811.42|1829.07|1811.27|5
1650010010000|2022-04-15 08:06:50|1829.25|1811.45|1829.42|1811.62|1829.42|1811.62|1829.03|1811.23|11
1650010020000|2022-04-15 08:07:00|1829.35|1811.55|1829.4|1811.6|1829.5|1811.7|1829.35|1811.55|4
1650010030000|2022-04-15 08:07:10|1829.32|1811.52|1828.6|1810.8|1829.4|1811.6|1828.58|1810.78|10
1650010040000|2022-04-15 08:07:20|1828.45|1810.65|1828.4|1810.6|1828.45|1810.65|1828.21|1810.41|11
1650010050000|2022-04-15 08:07:30|1828.3|1810.5|1828.25|1810.45|1828.4|1810.6|1828.25|1810.45|5
1650010060000|2022-04-15 08:07:40|1828.3|1810.5|1828.35|1810.55|1828.4|1810.6|1828.3|1810.5|6
1650010070000|2022-04-15 08:07:50|1828.3|1810.5|1827.68|1809.88|1828.4|1810.6|1827.68|1809.88|12
1650010080000|2022-04-15 08:08:00|1827.75|1809.95|1827.6|1809.8|1827.75|1809.95|1827.55|1809.75|10
1650010090000|2022-04-15 08:08:10|1827.61|1809.81|1827.71|1809.91|1827.72|1809.92|1827.59|1809.79|11
1650010100000|2022-04-15 08:08:20|1827.7|1809.9|1828.38|1810.58|1828.38|1810.58|1827.7|1809.9|9
1650010110000|2022-04-15 08:08:30|1828.43|1810.63|1828.8|1811|1828.89|1811.09|1828.41|1810.61|12
1650010120000|2022-04-15 08:08:40|1828.74|1810.94|1828.61|1810.81|1828.76|1810.96|1828.55|1810.75|11
1650010130000|2022-04-15 08:08:50|1828.55|1810.75|1828.55|1810.75|1828.55|1810.75|1828.55|1810.75|1
1650010140000|2022-04-15 08:09:00|1828.6|1810.8|1828.65|1810.85|1828.75|1810.95|1828.59|1810.79|8
1650010150000|2022-04-15 08:09:10|1828.62|1810.82|1828.62|1810.82|1828.62|1810.82|1828.62|1810.82|1
1650010160000|2022-04-15 08:09:20|1828.65|1810.85|1828.65|1810.85|1828.65|1810.85|1828.62|1810.82|5
1650010170000|2022-04-15 08:09:30|1828.66|1810.86|1829.31|1811.51|1829.31|1811.51|1828.65|1810.85|12
1650010180000|2022-04-15 08:09:40|1829.2|1811.4|1829.7|1811.9|1829.7|1811.9|1829.2|1811.4|14
1650010190000|2022-04-15 08:09:50|1829.67|1811.87|1829.38|1811.58|1829.67|1811.87|1829.38|1811.58|15
1650010200000|2022-04-15 08:10:00|1829.4|1811.6|1828.76|1810.96|1829.42|1811.62|1828.76|1810.96|7
1650010210000|2022-04-15 08:10:10|1828.71|1810.91|1828.71|1810.91|1828.71|1810.91|1828.71|1810.91|1
1650010220000|2022-04-15 08:10:20|1829.02|1811.22|1828.65|1810.85|1829.02|1811.22|1828.59|1810.79|7
1650010230000|2022-04-15 08:10:30|1828.61|1810.81|1829.52|1811.72|1829.52|1811.72|1828.61|1810.81|16
1650010240000|2022-04-15 08:10:40|1829.53|1811.73|1830.34|1812.54|1830.37|1812.57|1829.36|1811.56|26
1650010250000|2022-04-15 08:10:50|1830.35|1812.55|1830.51|1812.71|1830.88|1813.08|1830.35|1812.55|13
1650010260000|2022-04-15 08:11:00|1830.39|1812.59|1829.6|1811.8|1830.39|1812.59|1829.57|1811.77|8
1650010270000|2022-04-15 08:11:10|1829.35|1811.55|1829.6|1811.8|1829.6|1811.8|1829.35|1811.55|3
1650010280000|2022-04-15 08:11:20|1829.47|1811.67|1829.46|1811.66|1829.47|1811.67|1829.46|1811.66|2
1650010290000|2022-04-15 08:11:30|1829.5|1811.7|1829.49|1811.69|1829.5|1811.7|1829.44|1811.64|6
1650010300000|2022-04-15 08:11:40|1829.45|1811.65|1829.5|1811.7|1829.5|1811.7|1829.45|1811.65|2
1650010310000|2022-04-15 08:11:50|1829.47|1811.67|1829.47|1811.67|1829.47|1811.67|1829.47|1811.67|1
1650010320000|2022-04-15 08:12:00|1829.5|1811.7|1829.47|1811.67|1829.5|1811.7|1829.45|1811.65|9
1650010330000|2022-04-15 08:12:10|1829.6|1811.8|1829.57|1811.77|1829.71|1811.91|1829.43|1811.63|12
1650010340000|2022-04-15 08:12:20|1829.47|1811.67|1829.56|1811.76|1829.57|1811.77|1829.47|1811.67|8
1650010350000|2022-04-15 08:12:30|1829.57|1811.77|1829.53|1811.73|1829.57|1811.77|1829.52|1811.72|4
1650010360000|2022-04-15 08:12:40|1829.5|1811.7|1829.52|1811.72|1829.57|1811.77|1829.33|1811.53|8
1650010370000|2022-04-15 08:12:50|1829.54|1811.74|1829.6|1811.8|1829.71|1811.91|1829.54|1811.74|9
1650010380000|2022-04-15 08:13:00|1829.61|1811.81|1830.31|1812.51|1830.31|1812.51|1829.61|1811.81|9
1650010390000|2022-04-15 08:13:10|1830.32|1812.52|1830.43|1812.63|1830.48|1812.68|1830.3|1812.5|16
1650010400000|2022-04-15 08:13:20|1830.44|1812.64|1830.31|1812.51|1830.45|1812.65|1830.21|1812.41|14
1650010410000|2022-04-15 08:13:30|1830.4|1812.6|1830.25|1812.45|1830.4|1812.6|1830.17|1812.37|9
1650010420000|2022-04-15 08:13:40|1830.39|1812.59|1830.28|1812.48|1830.39|1812.59|1830.28|1812.48|2
1650010430000|2022-04-15 08:13:50|1829.75|1811.95|1829.77|1811.97|1829.85|1812.05|1829.75|1811.95|10
1650010440000|2022-04-15 08:14:00|1829.76|1811.96|1830.33|1812.53|1830.33|1812.53|1829.67|1811.87|17
1650010450000|2022-04-15 08:14:10|1830.32|1812.52|1830.32|1812.52|1830.32|1812.52|1830.23|1812.43|15
1650010460000|2022-04-15 08:14:20|1830.31|1812.51|1830.4|1812.6|1830.4|1812.6|1830.31|1812.51|7
1650010470000|2022-04-15 08:14:30|1830.35|1812.55|1830.4|1812.6|1830.4|1812.6|1830.35|1812.55|2
1650010480000|2022-04-15 08:14:40|1830.3|1812.5|1830.4|1812.6|1830.4|1812.6|1830.3|1812.5|3
1650010490000|2022-04-15 08:14:50|1830.41|1812.61|1830.4|1812.6|1830.41|1812.61|1830.32|1812.52|7
1650010500000|2022-04-15 08:15:00|1830.35|1812.55|1830.43|1812.63|1830.43|1812.63|1830.33|1812.53|17
1650010510000|2022-04-15 08:15:10|1830.42|1812.62|1831.28|1813.48|1831.4|1813.6|1830.42|1812.62|18
1650010520000|2022-04-15 08:15:20|1831.35|1813.55|1831.28|1813.48|1831.4|1813.6|1831.17|1813.37|18
1650010530000|2022-04-15 08:15:30|1831.04|1813.24|1829.65|1811.85|1831.04|1813.24|1829.65|1811.85|7
1650010540000|2022-04-15 08:15:40|1829.5|1811.7|1828.7|1810.9|1829.5|1811.7|1828.65|1810.85|12
1650010550000|2022-04-15 08:15:50|1828.35|1810.55|1827.49|1809.69|1828.4|1810.6|1827.49|1809.69|8
1650010560000|2022-04-15 08:16:00|1827.39|1809.59|1826.5|1808.7|1827.39|1809.59|1826.5|1808.7|13
1650010570000|2022-04-15 08:16:10|1826.51|1808.71|1826.5|1808.7|1826.51|1808.71|1826.5|1808.7|2
1650010580000|2022-04-15 08:16:20|1826.45|1808.65|1826.45|1808.65|1826.45|1808.65|1826.45|1808.65|1
1650010590000|2022-04-15 08:16:30|1826.44|1808.64|1825.45|1807.65|1826.46|1808.66|1825.26|1807.46|18
1650010600000|2022-04-15 08:16:40|1825.44|1807.64|1825.3|1807.5|1825.44|1807.64|1825.29|1807.49|9
1650010610000|2022-04-15 08:16:50|1825.34|1807.54|1824.55|1806.75|1825.38|1807.58|1824.55|1806.75|22
1650010620000|2022-04-15 08:17:00|1824.48|1806.68|1825.27|1807.47|1825.27|1807.47|1824.45|1806.65|13
1650010630000|2022-04-15 08:17:10|1825.4|1807.6|1825.3|1807.5|1825.4|1807.6|1824.5|1806.7|21
1650010640000|2022-04-15 08:17:20|1825.36|1807.56|1825.41|1807.61|1825.41|1807.61|1825.34|1807.54|13
1650010650000|2022-04-15 08:17:30|1825.39|1807.59|1825.7|1807.9|1825.7|1807.9|1825.39|1807.59|14
1650010660000|2022-04-15 08:17:40|1825.72|1807.92|1825.72|1807.92|1825.93|1808.13|1825.71|1807.91|10
1650010670000|2022-04-15 08:17:50|1825.69|1807.89|1825.58|1807.78|1825.9|1808.1|1825.42|1807.62|14
1650010680000|2022-04-15 08:18:00|1825.46|1807.66|1825.6|1807.8|1825.77|1807.97|1825.46|1807.66|8
1650010690000|2022-04-15 08:18:10|1825.58|1807.78|1825.6|1807.8|1825.6|1807.8|1825.56|1807.76|5
1650010700000|2022-04-15 08:18:20|1825.58|1807.78|1824.65|1806.85|1825.6|1807.8|1824.56|1806.76|13
1650010710000|2022-04-15 08:18:30|1824.68|1806.88|1825.76|1807.96|1825.95|1808.15|1824.68|1806.88|22
1650010720000|2022-04-15 08:18:40|1825.77|1807.97|1827.18|1809.38|1827.29|1809.49|1825.61|1807.81|25
1650010730000|2022-04-15 08:18:50|1827.19|1809.39|1826.6|1808.8|1827.38|1809.58|1826.49|1808.69|15
1650010740000|2022-04-15 08:19:00|1826.49|1808.69|1826.38|1808.58|1826.55|1808.75|1826.37|1808.57|15
1650010750000|2022-04-15 08:19:10|1826.37|1808.57|1825.65|1807.85|1826.38|1808.58|1825.59|1807.79|17
1650010760000|2022-04-15 08:19:20|1825.55|1807.75|1825.46|1807.66|1825.55|1807.75|1825.46|1807.66|3
1650010770000|2022-04-15 08:19:30|1825.44|1807.64|1825.46|1807.66|1825.54|1807.74|1825.44|1807.64|9
1650010780000|2022-04-15 08:19:40|1825.43|1807.63|1825.47|1807.67|1825.55|1807.75|1825.43|1807.63|10
1650010790000|2022-04-15 08:19:50|1825.43|1807.63|1826.38|1808.58|1826.38|1808.58|1825.43|1807.63|7
1650010800000|2022-04-15 08:20:00|1826.37|1808.57|1826.45|1808.65|1826.45|1808.65|1826.32|1808.52|8
1650010810000|2022-04-15 08:20:10|1826.43|1808.63|1826.4|1808.6|1826.43|1808.63|1826.4|1808.6|2
1650010820000|2022-04-15 08:20:20|1826.39|1808.59|1826.4|1808.6|1826.4|1808.6|1826.38|1808.58|3
1650010830000|2022-04-15 08:20:30|1826.53|1808.73|1827.4|1809.6|1827.4|1809.6|1826.34|1808.54|9
1650010840000|2022-04-15 08:20:40|1827.37|1809.57|1827.7|1809.9|1827.7|1809.9|1827.32|1809.52|13
1650010850000|2022-04-15 08:20:50|1827.64|1809.84|1827.44|1809.64|1827.64|1809.84|1827.4|1809.6|13
1650010860000|2022-04-15 08:21:00|1827.42|1809.62|1827.4|1809.6|1827.42|1809.62|1827.4|1809.6|2
1650010870000|2022-04-15 08:21:10|1827.38|1809.58|1825.5|1807.7|1827.38|1809.58|1825.5|1807.7|18
1650010880000|2022-04-15 08:21:20|1825.46|1807.66|1825.55|1807.75|1825.6|1807.8|1825.45|1807.65|11
1650010890000|2022-04-15 08:21:30|1825.49|1807.69|1825.35|1807.55|1825.6|1807.8|1825.35|1807.55|5
1650010900000|2022-04-15 08:21:40|1825.55|1807.75|1825.45|1807.65|1825.55|1807.75|1825.4|1807.6|6
1650010910000|2022-04-15 08:21:50|1825.65|1807.85|1825.45|1807.65|1825.65|1807.85|1825.45|1807.65|2
1650010920000|2022-04-15 08:22:00|1825.4|1807.6|1824.86|1807.06|1825.4|1807.6|1824.65|1806.85|14
1650010930000|2022-04-15 08:22:10|1824.65|1806.85|1824.96|1807.16|1824.96|1807.16|1824.65|1806.85|6
1650010940000|2022-04-15 08:22:20|1824.76|1806.96|1824.6|1806.8|1824.81|1807.01|1824.41|1806.61|15
1650010950000|2022-04-15 08:22:30|1824.65|1806.85|1825.45|1807.65|1825.45|1807.65|1824.65|1806.85|11
1650010960000|2022-04-15 08:22:40|1825.35|1807.55|1825.45|1807.65|1825.45|1807.65|1825.35|1807.55|2
1650010970000|2022-04-15 08:22:50|1825.33|1807.53|1825.45|1807.65|1825.45|1807.65|1825.33|1807.53|3
1650010980000|2022-04-15 08:23:00|1825.35|1807.55|1825.1|1807.3|1825.35|1807.55|1825.1|1807.3|5
1650010990000|2022-04-15 08:23:10|1825|1807.2|1824.45|1806.65|1825|1807.2|1824.45|1806.65|5
1650011000000|2022-04-15 08:23:20|1824.31|1806.51|1823.6|1805.8|1824.31|1806.51|1823.46|1805.66|15
1650011010000|2022-04-15 08:23:30|1823.51|1805.71|1824.4|1806.6|1824.7|1806.9|1823.4|1805.6|24
1650011020000|2022-04-15 08:23:40|1824.42|1806.62|1823.6|1805.8|1824.42|1806.62|1823.43|1805.63|10
1650011030000|2022-04-15 08:23:50|1823.49|1805.69|1822.6|1804.8|1823.49|1805.69|1822.52|1804.72|11
1650011040000|2022-04-15 08:24:00|1822.39|1804.59|1822.46|1804.66|1822.5|1804.7|1822.39|1804.59|8
1650011050000|2022-04-15 08:24:10|1822.52|1804.72|1822.59|1804.79|1822.64|1804.84|1822.52|1804.72|9
1650011060000|2022-04-15 08:24:20|1822.6|1804.8|1824.17|1806.37|1824.17|1806.37|1822.6|1804.8|22
1650011070000|2022-04-15 08:24:30|1824.14|1806.34|1823.47|1805.67|1824.4|1806.6|1823.47|1805.67|25
1650011080000|2022-04-15 08:24:40|1823.55|1805.75|1823.48|1805.68|1823.6|1805.8|1823.45|1805.65|7
1650011090000|2022-04-15 08:24:50|1823.4|1805.6|1822.6|1804.8|1823.4|1805.6|1822.6|1804.8|8
1650011100000|2022-04-15 08:25:00|1822.49|1804.69|1822.45|1804.65|1822.6|1804.8|1822.4|1804.6|11
1650011110000|2022-04-15 08:25:10|1822.32|1804.52|1824.17|1806.37|1824.2|1806.4|1822.22|1804.42|25
1650011120000|2022-04-15 08:25:20|1824.11|1806.31|1824.25|1806.45|1824.26|1806.46|1824.11|1806.31|13
1650011130000|2022-04-15 08:25:30|1824.26|1806.46|1825.3|1807.5|1825.31|1807.51|1824.23|1806.43|27
1650011140000|2022-04-15 08:25:40|1825.29|1807.49|1824.45|1806.65|1825.3|1807.5|1824.33|1806.53|17
1650011150000|2022-04-15 08:25:50|1824.4|1806.6|1823.6|1805.8|1824.42|1806.62|1823.4|1805.6|10
1650011160000|2022-04-15 08:26:00|1823.55|1805.75|1823.5|1805.7|1823.75|1805.95|1823.4|1805.6|13
1650011170000|2022-04-15 08:26:10|1823.55|1805.75|1823.28|1805.48|1823.6|1805.8|1822.76|1804.96|16
1650011180000|2022-04-15 08:26:20|1823.33|1805.53|1823.48|1805.68|1823.51|1805.71|1823.33|1805.53|10
1650011190000|2022-04-15 08:26:30|1823.47|1805.67|1823.46|1805.66|1823.65|1805.85|1823.44|1805.64|9
1650011200000|2022-04-15 08:26:40|1823.45|1805.65|1823.6|1805.8|1824.19|1806.39|1823.45|1805.65|16
1650011210000|2022-04-15 08:26:50|1823.4|1805.6|1823.1|1805.3|1823.4|1805.6|1823.05|1805.25|12
1650011220000|2022-04-15 08:27:00|1823.15|1805.35|1822.7|1804.9|1823.15|1805.35|1822.55|1804.75|11
1650011230000|2022-04-15 08:27:10|1822.6|1804.8|1822.6|1804.8|1822.61|1804.81|1822.6|1804.8|3
1650011240000|2022-04-15 08:27:20|1822.65|1804.85|1822.7|1804.9|1822.75|1804.95|1822.6|1804.8|11
1650011250000|2022-04-15 08:27:30|1822.65|1804.85|1822.65|1804.85|1822.65|1804.85|1822.65|1804.85|1
1650011260000|2022-04-15 08:27:40|1822.51|1804.71|1822.6|1804.8|1822.65|1804.85|1822.51|1804.71|4
1650011270000|2022-04-15 08:27:50|1822.65|1804.85|1821.65|1803.85|1822.65|1804.85|1821.6|1803.8|17
1650011280000|2022-04-15 08:28:00|1821.53|1803.73|1821.53|1803.73|1821.53|1803.73|1821.53|1803.73|1
1650011290000|2022-04-15 08:28:10|1821.57|1803.77|1821.18|1803.38|1821.57|1803.77|1821.18|1803.38|9
1650011300000|2022-04-15 08:28:20|1820.9|1803.1|1819.6|1801.8|1820.97|1803.17|1819.48|1801.68|30
1650011310000|2022-04-15 08:28:30|1819.58|1801.78|1819.56|1801.76|1819.69|1801.89|1819.35|1801.55|17
1650011320000|2022-04-15 08:28:40|1819.53|1801.73|1819.86|1802.06|1819.86|1802.06|1819.42|1801.62|20
1650011330000|2022-04-15 08:28:50|1819.94|1802.14|1819.4|1801.6|1820.44|1802.64|1819.4|1801.6|18
1650011340000|2022-04-15 08:29:00|1819.38|1801.58|1819.2|1801.4|1819.4|1801.6|1819.11|1801.31|10
1650011350000|2022-04-15 08:29:10|1819.24|1801.44|1819.19|1801.39|1819.24|1801.44|1819.15|1801.35|4
1650011360000|2022-04-15 08:29:20|1818.38|1800.58|1816.79|1798.99|1818.38|1800.58|1816.6|1798.8|21
1650011370000|2022-04-15 08:29:30|1816.75|1798.95|1816.55|1798.75|1816.82|1799.02|1816.33|1798.53|17
1650011380000|2022-04-15 08:29:40|1816.53|1798.73|1816.44|1798.64|1816.53|1798.73|1816.33|1798.53|13
1650011390000|2022-04-15 08:29:50|1816.46|1798.66|1816.58|1798.78|1816.58|1798.78|1816.46|1798.66|7
1650011400000|2022-04-15 08:30:00|1816.47|1798.67|1817.31|1799.51|1817.39|1799.59|1816.47|1798.67|17
1650011410000|2022-04-15 08:30:10|1817.32|1799.52|1818.32|1800.52|1818.4|1800.6|1817.3|1799.5|28
1650011420000|2022-04-15 08:30:20|1818.34|1800.54|1818.42|1800.62|1818.6|1800.8|1818.3|1800.5|14
1650011430000|2022-04-15 08:30:30|1818.59|1800.79|1818.42|1800.62|1818.59|1800.79|1818.4|1800.6|9
1650011440000|2022-04-15 08:30:40|1818.31|1800.51|1817.6|1799.8|1818.42|1800.62|1817.55|1799.75|14
1650011450000|2022-04-15 08:30:50|1817.65|1799.85|1817.51|1799.71|1817.7|1799.9|1817.35|1799.55|8
1650011460000|2022-04-15 08:31:00|1817.45|1799.65|1817.65|1799.85|1817.8|1800|1817.43|1799.63|8
1650011470000|2022-04-15 08:31:10|1817.75|1799.95|1817.55|1799.75|1817.75|1799.95|1817.45|1799.65|12
1650011480000|2022-04-15 08:31:20|1817.5|1799.7|1817.23|1799.43|1817.5|1799.7|1816.97|1799.17|4
1650011490000|2022-04-15 08:31:30|1817.22|1799.42|1817.52|1799.72|1817.56|1799.76|1817.22|1799.42|11
1650011500000|2022-04-15 08:31:40|1817.45|1799.65|1817.6|1799.8|1817.77|1799.97|1817.44|1799.64|17
1650011510000|2022-04-15 08:31:50|1817.62|1799.82|1817.45|1799.65|1817.62|1799.82|1817.4|1799.6|15
1650011520000|2022-04-15 08:32:00|1817.41|1799.61|1816.93|1799.13|1817.41|1799.61|1816.93|1799.13|3
1650011530000|2022-04-15 08:32:10|1816.75|1798.95|1816.75|1798.95|1816.75|1798.95|1816.75|1798.95|1
1650011540000|2022-04-15 08:32:20|1816.79|1798.99|1817.42|1799.62|1817.42|1799.62|1816.79|1798.99|9
1650011550000|2022-04-15 08:32:30|1817.45|1799.65|1817.38|1799.58|1817.56|1799.76|1817.38|1799.58|14
1650011560000|2022-04-15 08:32:40|1817.42|1799.62|1817.43|1799.63|1817.48|1799.68|1817.23|1799.43|9
1650011570000|2022-04-15 08:32:50|1817.42|1799.62|1817.45|1799.65|1817.55|1799.75|1817.42|1799.62|9
1650011580000|2022-04-15 08:33:00|1816.95|1799.15|1816.92|1799.12|1817.55|1799.75|1816.8|1799|25
1650011590000|2022-04-15 08:33:10|1816.85|1799.05|1817.5|1799.7|1817.88|1800.08|1816.85|1799.05|17
1650011600000|2022-04-15 08:33:20|1817.42|1799.62|1817.6|1799.8|1817.6|1799.8|1817.38|1799.58|10
1650011610000|2022-04-15 08:33:30|1817.64|1799.84|1817.45|1799.65|1818.4|1800.6|1817.45|1799.65|18
1650011630000|2022-04-15 08:33:50|1817.38|1799.58|1817.36|1799.56|1817.45|1799.65|1817.36|1799.56|10
1650011640000|2022-04-15 08:34:00|1817.4|1799.6|1817.41|1799.61|1817.45|1799.65|1817.36|1799.56|6
1650011650000|2022-04-15 08:34:10|1817.34|1799.54|1817.41|1799.61|1817.41|1799.61|1817.34|1799.54|7
1650011660000|2022-04-15 08:34:20|1817.32|1799.52|1817.48|1799.68|1817.53|1799.73|1817.32|1799.52|12
1650011670000|2022-04-15 08:34:30|1817.47|1799.67|1817.61|1799.81|1817.65|1799.85|1817.44|1799.64|19
1650011680000|2022-04-15 08:34:40|1817.59|1799.79|1817.6|1799.8|1818.03|1800.23|1817.57|1799.77|13
1650011690000|2022-04-15 08:34:50|1817.61|1799.81|1818.36|1800.56|1818.37|1800.57|1817.61|1799.81|13
1650011700000|2022-04-15 08:35:00|1818.28|1800.48|1818.36|1800.56|1818.4|1800.6|1818.28|1800.48|13
1650011710000|2022-04-15 08:35:10|1818.3|1800.5|1817.5|1799.7|1818.4|1800.6|1817.5|1799.7|15
1650011720000|2022-04-15 08:35:20|1817.55|1799.75|1817.45|1799.65|1817.75|1799.95|1817.4|1799.6|11
1650011730000|2022-04-15 08:35:30|1817.44|1799.64|1817.85|1800.05|1817.85|1800.05|1817.44|1799.64|12
1650011740000|2022-04-15 08:35:40|1817.81|1800.01|1818.21|1800.41|1818.21|1800.41|1817.47|1799.67|29
1650011750000|2022-04-15 08:35:50|1818.26|1800.46|1819.54|1801.74|1819.54|1801.74|1818.26|1800.46|23
1650011760000|2022-04-15 08:36:00|1819.55|1801.75|1820.41|1802.61|1820.41|1802.61|1819.55|1801.75|15
1650011770000|2022-04-15 08:36:10|1820.4|1802.6|1820.4|1802.6|1820.42|1802.62|1820.32|1802.52|6
1650011780000|2022-04-15 08:36:20|1820.29|1802.49|1819.74|1801.94|1820.4|1802.6|1819.62|1801.82|11
1650011790000|2022-04-15 08:36:30|1819.62|1801.82|1819.4|1801.6|1819.87|1802.07|1819.4|1801.6|7
1650011800000|2022-04-15 08:36:40|1819.32|1801.52|1818.63|1800.83|1819.32|1801.52|1818.63|1800.83|6
1650011810000|2022-04-15 08:36:50|1818.6|1800.8|1818.67|1800.87|1818.67|1800.87|1818.46|1800.66|6
1650011820000|2022-04-15 08:37:00|1818.68|1800.88|1818.64|1800.84|1818.97|1801.17|1818.64|1800.84|9
1650011830000|2022-04-15 08:37:10|1818.79|1800.99|1818.62|1800.82|1819.23|1801.43|1818.58|1800.78|9
1650011840000|2022-04-15 08:37:20|1818.67|1800.87|1818.67|1800.87|1818.9|1801.1|1818.63|1800.83|7
1650011850000|2022-04-15 08:37:30|1818.79|1800.99|1818.7|1800.9|1818.79|1800.99|1818.64|1800.84|11
1650011860000|2022-04-15 08:37:40|1818.67|1800.87|1818.67|1800.87|1818.8|1801|1818.48|1800.68|9
1650011870000|2022-04-15 08:37:50|1818.63|1800.83|1819.19|1801.39|1819.5|1801.7|1818.58|1800.78|20
1650011880000|2022-04-15 08:38:00|1818.79|1800.99|1818.54|1800.74|1818.79|1800.99|1818.54|1800.74|17
1650011890000|2022-04-15 08:38:10|1818.67|1800.87|1818.54|1800.74|1818.7|1800.9|1818.49|1800.69|10
1650011900000|2022-04-15 08:38:20|1818.22|1800.42|1817.45|1799.65|1818.29|1800.49|1817.45|1799.65|13
1650011910000|2022-04-15 08:38:30|1817.49|1799.69|1817.76|1799.96|1817.77|1799.97|1817.27|1799.47|18
1650011920000|2022-04-15 08:38:40|1817.75|1799.95|1817.7|1799.9|1817.78|1799.98|1817.47|1799.67|20
1650011930000|2022-04-15 08:38:50|1818.07|1800.27|1818.36|1800.56|1818.38|1800.58|1818.07|1800.27|15
1650011940000|2022-04-15 08:39:00|1818.34|1800.54|1817.6|1799.8|1818.63|1800.83|1817.6|1799.8|16
1650011950000|2022-04-15 08:39:10|1817.55|1799.75|1818.18|1800.38|1818.36|1800.56|1817.5|1799.7|17
1650011960000|2022-04-15 08:39:20|1818.22|1800.42|1818.31|1800.51|1818.34|1800.54|1818.22|1800.42|16
1650011970000|2022-04-15 08:39:30|1818.32|1800.52|1818.5|1800.7|1818.5|1800.7|1818.28|1800.48|8
1650011980000|2022-04-15 08:39:40|1818.49|1800.69|1818.4|1800.6|1818.5|1800.7|1818.4|1800.6|7
1650011990000|2022-04-15 08:39:50|1818.31|1800.51|1818.41|1800.61|1818.42|1800.62|1817.65|1799.85|18
1650012000000|2022-04-15 08:40:00|1818.37|1800.57|1819.36|1801.56|1819.36|1801.56|1818.37|1800.57|17
1650012010000|2022-04-15 08:40:10|1819.32|1801.52|1818.44|1800.64|1819.32|1801.52|1818.41|1800.61|18
1650012020000|2022-04-15 08:40:20|1818.42|1800.62|1818.42|1800.62|1818.43|1800.63|1818.37|1800.57|10
1650012030000|2022-04-15 08:40:30|1818.45|1800.65|1818.6|1800.8|1818.63|1800.83|1818.36|1800.56|17
1650012040000|2022-04-15 08:40:40|1818.57|1800.77|1818.35|1800.55|1818.78|1800.98|1818.35|1800.55|18
1650012050000|2022-04-15 08:40:50|1818.22|1800.42|1819.28|1801.48|1819.28|1801.48|1818.22|1800.42|15
1650012060000|2022-04-15 08:41:00|1819.25|1801.45|1819.57|1801.77|1819.57|1801.77|1819.25|1801.45|11
1650012070000|2022-04-15 08:41:10|1819.42|1801.62|1819.42|1801.62|1819.73|1801.93|1819.25|1801.45|14
1650012080000|2022-04-15 08:41:20|1819.43|1801.63|1819.5|1801.7|1819.61|1801.81|1819.4|1801.6|9
1650012090000|2022-04-15 08:41:30|1819.75|1801.95|1819.4|1801.6|1819.75|1801.95|1819.32|1801.52|6
1650012100000|2022-04-15 08:41:40|1819.36|1801.56|1819.3|1801.5|1819.41|1801.61|1819.27|1801.47|10
1650012110000|2022-04-15 08:41:50|1819.42|1801.62|1819.38|1801.58|1819.42|1801.62|1819.32|1801.52|6
1650012120000|2022-04-15 08:42:00|1819.4|1801.6|1818|1800.2|1819.4|1801.6|1818|1800.2|7
1650012130000|2022-04-15 08:42:10|1817.89|1800.09|1817.32|1799.52|1817.89|1800.09|1817.32|1799.52|6
1650012140000|2022-04-15 08:42:20|1817.52|1799.72|1817.45|1799.65|1817.52|1799.72|1817.19|1799.39|12
1650012150000|2022-04-15 08:42:30|1817.41|1799.61|1817.4|1799.6|1817.41|1799.61|1817.4|1799.6|2
1650012160000|2022-04-15 08:42:40|1817.45|1799.65|1817.45|1799.65|1817.45|1799.65|1817.36|1799.56|6
1650012170000|2022-04-15 08:42:50|1817.38|1799.58|1817.45|1799.65|1817.45|1799.65|1817.38|1799.58|2
1650012180000|2022-04-15 08:43:00|1817.38|1799.58|1817.46|1799.66|1817.46|1799.66|1817.38|1799.58|7
1650012190000|2022-04-15 08:43:10|1817.56|1799.76|1818.3|1800.5|1818.3|1800.5|1817.54|1799.74|11
1650012200000|2022-04-15 08:43:20|1818.21|1800.41|1817.57|1799.77|1818.21|1800.41|1817.5|1799.7|8
1650012210000|2022-04-15 08:43:30|1817.58|1799.78|1817.56|1799.76|1817.6|1799.8|1817.53|1799.73|7
1650012220000|2022-04-15 08:43:40|1817.57|1799.77|1817.56|1799.76|1817.64|1799.84|1817.54|1799.74|13
1650012230000|2022-04-15 08:43:50|1817.64|1799.84|1817.51|1799.71|1817.64|1799.84|1817.48|1799.68|10
1650012240000|2022-04-15 08:44:00|1817.5|1799.7|1817.5|1799.7|1817.5|1799.7|1817.5|1799.7|1
1650012250000|2022-04-15 08:44:10|1817.4|1799.6|1816.68|1798.88|1817.4|1799.6|1816.68|1798.88|6
1650012260000|2022-04-15 08:44:20|1816.65|1798.85|1816.6|1798.8|1816.65|1798.85|1816.6|1798.8|5
1650012270000|2022-04-15 08:44:30|1816.63|1798.83|1815.77|1797.97|1816.63|1798.83|1815.74|1797.94|13
1650012280000|2022-04-15 08:44:40|1815.79|1797.99|1815.65|1797.85|1815.79|1797.99|1815.53|1797.73|7
1650012290000|2022-04-15 08:44:50|1815.64|1797.84|1815.64|1797.84|1815.64|1797.84|1815.64|1797.84|1
1650012300000|2022-04-15 08:45:00|1815.69|1797.89|1815.69|1797.89|1815.74|1797.94|1815.64|1797.84|6
1650012310000|2022-04-15 08:45:10|1815.7|1797.9|1816.4|1798.6|1816.4|1798.6|1815.69|1797.89|8
1650012320000|2022-04-15 08:45:20|1816.6|1798.8|1815.85|1798.05|1816.6|1798.8|1815.85|1798.05|5
1650012330000|2022-04-15 08:45:30|1815.8|1798|1816.4|1798.6|1816.4|1798.6|1815.8|1798|3
1650012340000|2022-04-15 08:45:40|1816.75|1798.95|1817.5|1799.7|1817.5|1799.7|1816.7|1798.9|14
1650012350000|2022-04-15 08:45:50|1817.4|1799.6|1818.4|1800.6|1818.4|1800.6|1817.4|1799.6|8
1650012360000|2022-04-15 08:46:00|1818.43|1800.63|1818.4|1800.6|1818.65|1800.85|1818.4|1800.6|9
1650012370000|2022-04-15 08:46:10|1818.35|1800.55|1818.4|1800.6|1818.4|1800.6|1818.35|1800.55|2
1650012380000|2022-04-15 08:46:20|1818.6|1800.8|1818.6|1800.8|1818.6|1800.8|1818.6|1800.8|1
1650012390000|2022-04-15 08:46:30|1818.65|1800.85|1818.64|1800.84|1818.69|1800.89|1818.49|1800.69|5
1650012400000|2022-04-15 08:46:40|1819.35|1801.55|1819.4|1801.6|1819.4|1801.6|1819.35|1801.55|4
1650012420000|2022-04-15 08:47:00|1819.34|1801.54|1819.36|1801.56|1819.4|1801.6|1819.34|1801.54|5
1650012430000|2022-04-15 08:47:10|1819.4|1801.6|1819.4|1801.6|1819.4|1801.6|1819.4|1801.6|1
1650012440000|2022-04-15 08:47:20|1819.39|1801.59|1819.31|1801.51|1819.4|1801.6|1819.31|1801.51|3
1650012450000|2022-04-15 08:47:30|1819.4|1801.6|1819.4|1801.6|1819.4|1801.6|1819.4|1801.6|1
1650012460000|2022-04-15 08:47:40|1819.09|1801.29|1819.4|1801.6|1819.4|1801.6|1819.09|1801.29|3
1650012470000|2022-04-15 08:47:50|1819.15|1801.35|1818.4|1800.6|1819.15|1801.35|1818.31|1800.51|8
1650012480000|2022-04-15 08:48:00|1818.39|1800.59|1818.36|1800.56|1818.39|1800.59|1818.36|1800.56|3
1650012490000|2022-04-15 08:48:10|1818.4|1800.6|1818.65|1800.85|1818.65|1800.85|1818.4|1800.6|4
1650012500000|2022-04-15 08:48:20|1818.6|1800.8|1818.5|1800.7|1818.63|1800.83|1818.45|1800.65|9
1650012510000|2022-04-15 08:48:30|1818.49|1800.69|1818.4|1800.6|1818.5|1800.7|1818.3|1800.5|4
1650012520000|2022-04-15 08:48:40|1818.33|1800.53|1817.75|1799.95|1818.33|1800.53|1817.63|1799.83|5
1650012530000|2022-04-15 08:48:50|1817.8|1800|1817.5|1799.7|1817.8|1800|1817.48|1799.68|5
1650012540000|2022-04-15 08:49:00|1817.51|1799.71|1817.7|1799.9|1817.7|1799.9|1817.5|1799.7|11
1650012550000|2022-04-15 08:49:10|1817.63|1799.83|1817.8|1800|1817.95|1800.15|1817.63|1799.83|7
1650012560000|2022-04-15 08:49:20|1817.67|1799.87|1817.56|1799.76|1817.67|1799.87|1817.56|1799.76|4
1650012570000|2022-04-15 08:49:30|1817.49|1799.69|1817.59|1799.79|1817.82|1800.02|1817.49|1799.69|9
1650012580000|2022-04-15 08:49:40|1817.5|1799.7|1817.5|1799.7|1817.5|1799.7|1817.5|1799.7|1
1650012590000|2022-04-15 08:49:50|1817.51|1799.71|1817.58|1799.78|1817.8|1800|1817.51|1799.71|5
1650012600000|2022-04-15 08:50:00|1817.63|1799.83|1817.65|1799.85|1817.65|1799.85|1817.51|1799.71|5
1650012610000|2022-04-15 08:50:10|1817.71|1799.91|1817.71|1799.91|1817.74|1799.94|1817.65|1799.85|7
1650012620000|2022-04-15 08:50:20|1817.74|1799.94|1818.49|1800.69|1818.49|1800.69|1817.74|1799.94|6
1650012630000|2022-04-15 08:50:30|1818.47|1800.67|1818.49|1800.69|1818.49|1800.69|1818.47|1800.67|2
1650012640000|2022-04-15 08:50:40|1818.56|1800.76|1818.6|1800.8|1818.6|1800.8|1818.56|1800.76|3
1650012650000|2022-04-15 08:50:50|1818.28|1800.48|1817.7|1799.9|1818.32|1800.52|1817.7|1799.9|5
1650012660000|2022-04-15 08:51:00|1817.55|1799.75|1817.55|1799.75|1817.55|1799.75|1817.51|1799.71|6
1650012670000|2022-04-15 08:51:10|1817.52|1799.72|1817.55|1799.75|1817.55|1799.75|1817.52|1799.72|3
1650012680000|2022-04-15 08:51:20|1817.5|1799.7|1817.35|1799.55|1817.5|1799.7|1816.99|1799.19|5
1650012690000|2022-04-15 08:51:30|1817.4|1799.6|1817.4|1799.6|1817.4|1799.6|1817.32|1799.52|5
1650012710000|2022-04-15 08:51:50|1817.38|1799.58|1817.4|1799.6|1817.4|1799.6|1817.38|1799.58|2
1650012720000|2022-04-15 08:52:00|1817.34|1799.54|1817.4|1799.6|1817.42|1799.62|1817.34|1799.54|7
1650012730000|2022-04-15 08:52:10|1817.15|1799.35|1817.4|1799.6|1817.4|1799.6|1816.75|1798.95|5
1650012740000|2022-04-15 08:52:20|1817.19|1799.39|1816.5|1798.7|1817.19|1799.39|1816.26|1798.46|9
1650012750000|2022-04-15 08:52:30|1816.66|1798.86|1817.27|1799.47|1817.27|1799.47|1816.66|1798.86|11
1650012760000|2022-04-15 08:52:40|1817.29|1799.49|1817.44|1799.64|1817.44|1799.64|1817.29|1799.49|12
1650012770000|2022-04-15 08:52:50|1817.43|1799.63|1817.46|1799.66|1817.47|1799.67|1817.43|1799.63|6
1650012780000|2022-04-15 08:53:00|1817.49|1799.69|1817.47|1799.67|1817.5|1799.7|1817.33|1799.53|12
1650012790000|2022-04-15 08:53:10|1817.49|1799.69|1817.5|1799.7|1817.5|1799.7|1817.45|1799.65|8
1650012800000|2022-04-15 08:53:20|1817.49|1799.69|1817.5|1799.7|1817.5|1799.7|1817.47|1799.67|4
1650012810000|2022-04-15 08:53:30|1817.71|1799.91|1816.95|1799.15|1817.71|1799.91|1816.95|1799.15|6
1650012820000|2022-04-15 08:53:40|1816.77|1798.97|1816.31|1798.51|1816.85|1799.05|1816.31|1798.51|14
1650012830000|2022-04-15 08:53:50|1815.75|1797.95|1816.11|1798.31|1816.13|1798.33|1815.75|1797.95|5
1650012840000|2022-04-15 08:54:00|1816.01|1798.21|1816.37|1798.57|1816.38|1798.58|1815.8|1798|11
1650012850000|2022-04-15 08:54:10|1816.35|1798.55|1817.15|1799.35|1817.16|1799.36|1816.35|1798.55|19
1650012860000|2022-04-15 08:54:20|1817.3|1799.5|1817.07|1799.27|1817.38|1799.58|1817.07|1799.27|19
1650012870000|2022-04-15 08:54:30|1817.17|1799.37|1817.11|1799.31|1817.24|1799.44|1817.1|1799.3|13
1650012880000|2022-04-15 08:54:40|1817.09|1799.29|1816.99|1799.19|1817.13|1799.33|1816.99|1799.19|9
1650012890000|2022-04-15 08:54:50|1816.94|1799.14|1816.75|1798.95|1816.94|1799.14|1816.75|1798.95|5
1650012900000|2022-04-15 08:55:00|1816.6|1798.8|1816.87|1799.07|1816.92|1799.12|1816.6|1798.8|23
1650012910000|2022-04-15 08:55:10|1816.86|1799.06|1816.82|1799.02|1816.98|1799.18|1816.79|1798.99|10
1650012920000|2022-04-15 08:55:20|1816.81|1799.01|1816.79|1798.99|1816.87|1799.07|1816.79|1798.99|4
1650012930000|2022-04-15 08:55:30|1816.78|1798.98|1816.88|1799.08|1816.98|1799.18|1816.78|1798.98|13
1650012940000|2022-04-15 08:55:40|1816.99|1799.19|1817.67|1799.87|1817.67|1799.87|1816.94|1799.14|15
1650012950000|2022-04-15 08:55:50|1817.63|1799.83|1817.39|1799.59|1817.63|1799.83|1817.35|1799.55|12
1650012960000|2022-04-15 08:56:00|1817.44|1799.64|1817.47|1799.67|1817.51|1799.71|1817.36|1799.56|9
1650012970000|2022-04-15 08:56:10|1817.45|1799.65|1817.48|1799.68|1817.52|1799.72|1817.45|1799.65|8
1650012980000|2022-04-15 08:56:20|1817.5|1799.7|1817.51|1799.71|1817.55|1799.75|1817.44|1799.64|11
1650012990000|2022-04-15 08:56:30|1817.44|1799.64|1817.58|1799.78|1817.61|1799.81|1817.44|1799.64|12
1650013000000|2022-04-15 08:56:40|1817.55|1799.75|1817.56|1799.76|1817.79|1799.99|1817.55|1799.75|12
1650013010000|2022-04-15 08:56:50|1817.55|1799.75|1817.55|1799.75|1817.59|1799.79|1817.53|1799.73|7
1650013020000|2022-04-15 08:57:00|1817.6|1799.8|1817.54|1799.74|1817.65|1799.85|1817.54|1799.74|12
1650013030000|2022-04-15 08:57:10|1817.5|1799.7|1817.51|1799.71|1817.55|1799.75|1817.5|1799.7|4
1650013040000|2022-04-15 08:57:20|1817.54|1799.74|1817.5|1799.7|1817.54|1799.74|1817.48|1799.68|10
1650013050000|2022-04-15 08:57:30|1817.53|1799.73|1817.5|1799.7|1817.53|1799.73|1817.44|1799.64|7
1650013060000|2022-04-15 08:57:40|1817.48|1799.68|1817.48|1799.68|1817.48|1799.68|1817.48|1799.68|1
1650013070000|2022-04-15 08:57:50|1817.49|1799.69|1817.5|1799.7|1817.52|1799.72|1817.45|1799.65|16
1650013080000|2022-04-15 08:58:00|1817.48|1799.68|1817.54|1799.74|1817.54|1799.74|1817.43|1799.63|13
1650013090000|2022-04-15 08:58:10|1817.5|1799.7|1817.51|1799.71|1817.54|1799.74|1817.5|1799.7|10
1650013100000|2022-04-15 08:58:20|1817.49|1799.69|1817.43|1799.63|1817.53|1799.73|1817.43|1799.63|12
1650013110000|2022-04-15 08:58:30|1817.49|1799.69|1817.57|1799.77|1817.57|1799.77|1817.49|1799.69|4
1650013120000|2022-04-15 08:58:40|1817.65|1799.85|1817.94|1800.14|1817.95|1800.15|1817.65|1799.85|8
1650013130000|2022-04-15 08:58:50|1817.97|1800.17|1817.99|1800.19|1818.1|1800.3|1817.73|1799.93|24
1650013140000|2022-04-15 08:59:00|1818.05|1800.25|1817.89|1800.09|1818.14|1800.34|1817.89|1800.09|18
1650013150000|2022-04-15 08:59:10|1817.88|1800.08|1817.65|1799.85|1817.88|1800.08|1817.49|1799.69|10
1650013160000|2022-04-15 08:59:20|1817.72|1799.92|1817.64|1799.84|1817.72|1799.92|1817.55|1799.75|16
1650013170000|2022-04-15 08:59:30|1817.63|1799.83|1817.64|1799.84|1817.68|1799.88|1817.62|1799.82|12
1650013180000|2022-04-15 08:59:40|1817.69|1799.89|1817.66|1799.86|1817.69|1799.89|1817.6|1799.8|10
1650013190000|2022-04-15 08:59:50|1817.65|1799.85|1817.64|1799.84|1817.68|1799.88|1817.63|1799.83|4
1650013200000|2022-04-15 09:00:00|1817.73|1799.93|1818.31|1800.51|1818.31|1800.51|1817.66|1799.86|17
1650013210000|2022-04-15 09:00:10|1818.21|1800.41|1818.75|1800.95|1818.77|1800.97|1818.21|1800.41|11
1650013220000|2022-04-15 09:00:20|1818.56|1800.76|1818.79|1800.99|1818.81|1801.01|1818.56|1800.76|7
1650013230000|2022-04-15 09:00:30|1818.8|1801|1818.82|1801.02|1818.82|1801.02|1818.8|1801|5
1650013240000|2022-04-15 09:00:40|1818.81|1801.01|1818.75|1800.95|1818.82|1801.02|1818.69|1800.89|5
1650013250000|2022-04-15 09:00:50|1818.76|1800.96|1819.4|1801.6|1819.4|1801.6|1818.74|1800.94|12
1650013260000|2022-04-15 09:01:00|1819.35|1801.55|1819.4|1801.6|1819.4|1801.6|1819.32|1801.52|3
1650013280000|2022-04-15 09:01:20|1819.72|1801.92|1819.75|1801.95|1819.75|1801.95|1819.7|1801.9|3
1650013290000|2022-04-15 09:01:30|1819.73|1801.93|1820.39|1802.59|1820.4|1802.6|1819.7|1801.9|10
1650013300000|2022-04-15 09:01:40|1820.34|1802.54|1820.52|1802.72|1820.55|1802.75|1820.34|1802.54|5
1650013310000|2022-04-15 09:01:50|1820.55|1802.75|1820.55|1802.75|1820.55|1802.75|1820.52|1802.72|4
1650013320000|2022-04-15 09:02:00|1820.52|1802.72|1820.47|1802.67|1820.55|1802.75|1820.47|1802.67|3
1650013330000|2022-04-15 09:02:10|1820.55|1802.75|1820.55|1802.75|1820.55|1802.75|1820.55|1802.75|1
1650013340000|2022-04-15 09:02:20|1820.53|1802.73|1820.55|1802.75|1820.65|1802.85|1820.53|1802.73|6
1650013350000|2022-04-15 09:02:30|1820.61|1802.81|1820.55|1802.75|1820.61|1802.81|1820.49|1802.69|9
1650013360000|2022-04-15 09:02:40|1820.57|1802.77|1819.77|1801.97|1820.57|1802.77|1819.77|1801.97|16
1650013370000|2022-04-15 09:02:50|1820.25|1802.45|1819.77|1801.97|1820.25|1802.45|1819.65|1801.85|5
1650013380000|2022-04-15 09:03:00|1820.13|1802.33|1820.05|1802.25|1820.22|1802.42|1819.88|1802.08|7
1650013390000|2022-04-15 09:03:10|1820.35|1802.55|1820.55|1802.75|1820.55|1802.75|1820.35|1802.55|6
1650013400000|2022-04-15 09:03:20|1820.53|1802.73|1821.4|1803.6|1821.4|1803.6|1820.53|1802.73|6
1650013410000|2022-04-15 09:03:30|1821.21|1803.41|1821.4|1803.6|1821.4|1803.6|1821.21|1803.41|2
1650013420000|2022-04-15 09:03:40|1821.23|1803.43|1820.94|1803.14|1821.23|1803.43|1820.94|1803.14|2
1650013430000|2022-04-15 09:03:50|1821.01|1803.21|1820.94|1803.14|1821.01|1803.21|1820.94|1803.14|3
1650013440000|2022-04-15 09:04:00|1820.96|1803.16|1820.94|1803.14|1821.07|1803.27|1820.94|1803.14|3
1650013450000|2022-04-15 09:04:10|1820.85|1803.05|1820.64|1802.84|1820.85|1803.05|1820.64|1802.84|7
1650013460000|2022-04-15 09:04:20|1820.85|1803.05|1820.09|1802.29|1820.85|1803.05|1820.09|1802.29|10
1650013470000|2022-04-15 09:04:30|1820.29|1802.49|1820.17|1802.37|1820.3|1802.5|1819.85|1802.05|5
1650013480000|2022-04-15 09:04:40|1820|1802.2|1819.72|1801.92|1820|1802.2|1819.65|1801.85|9
1650013490000|2022-04-15 09:04:50|1819.7|1801.9|1819.69|1801.89|1819.7|1801.9|1819.65|1801.85|4
1650013500000|2022-04-15 09:05:00|1819.55|1801.75|1819.01|1801.21|1819.55|1801.75|1818.75|1800.95|14
1650013510000|2022-04-15 09:05:10|1819.09|1801.29|1819.31|1801.51|1819.31|1801.51|1819.09|1801.29|3
1650013520000|2022-04-15 09:05:20|1819.26|1801.46|1819.46|1801.66|1819.46|1801.66|1818.78|1800.98|8
1650013530000|2022-04-15 09:05:30|1819.5|1801.7|1819.5|1801.7|1819.52|1801.72|1819.45|1801.65|5
1650013540000|2022-04-15 09:05:40|1819.61|1801.81|1819.46|1801.66|1819.85|1802.05|1819.46|1801.66|5
1650013550000|2022-04-15 09:05:50|1819.47|1801.67|1819.52|1801.72|1819.52|1801.72|1819.39|1801.59|6
1650013560000|2022-04-15 09:06:00|1819.76|1801.96|1819.65|1801.85|1819.76|1801.96|1819.65|1801.85|3
1650013570000|2022-04-15 09:06:10|1819.75|1801.95|1819.65|1801.85|1819.75|1801.95|1819.55|1801.75|6
1650013580000|2022-04-15 09:06:20|1819.66|1801.86|1819.65|1801.85|1819.76|1801.96|1819.65|1801.85|5
1650013590000|2022-04-15 09:06:30|1819.75|1801.95|1819.65|1801.85|1819.76|1801.96|1819.65|1801.85|4
1650013600000|2022-04-15 09:06:40|1819.75|1801.95|1819.65|1801.85|1819.76|1801.96|1819.65|1801.85|4
1650013610000|2022-04-15 09:06:50|1819.75|1801.95|1819.65|1801.85|1819.75|1801.95|1819.5|1801.7|5
1650013620000|2022-04-15 09:07:00|1819.75|1801.95|1819.82|1802.02|1819.82|1802.02|1819.65|1801.85|11
1650013630000|2022-04-15 09:07:10|1819.72|1801.92|1819.81|1802.01|1819.81|1802.01|1819.66|1801.86|10
1650013640000|2022-04-15 09:07:20|1819.84|1802.04|1819.72|1801.92|1819.84|1802.04|1819.65|1801.85|10
1650013650000|2022-04-15 09:07:30|1819.82|1802.02|1819.71|1801.91|1819.82|1802.02|1819.71|1801.91|5
1650013660000|2022-04-15 09:07:40|1819.57|1801.77|1819.76|1801.96|1819.81|1802.01|1819.57|1801.77|7
1650013670000|2022-04-15 09:07:50|1819.79|1801.99|1819.88|1802.08|1819.89|1802.09|1819.79|1801.99|3
1650013680000|2022-04-15 09:08:00|1819.89|1802.09|1820.32|1802.52|1820.32|1802.52|1819.7|1801.9|15
1650013690000|2022-04-15 09:08:10|1820.43|1802.63|1820.38|1802.58|1820.44|1802.64|1820.38|1802.58|8
1650013700000|2022-04-15 09:08:20|1820.4|1802.6|1820.7|1802.9|1820.71|1802.91|1820.4|1802.6|17
1650013710000|2022-04-15 09:08:30|1820.69|1802.89|1820.55|1802.75|1820.7|1802.9|1820.55|1802.75|8
1650013720000|2022-04-15 09:08:40|1820.54|1802.74|1820.6|1802.8|1820.6|1802.8|1820.54|1802.74|5
1650013730000|2022-04-15 09:08:50|1820.57|1802.77|1820.56|1802.76|1820.57|1802.77|1820.54|1802.74|4
1650013740000|2022-04-15 09:09:00|1820.54|1802.74|1820.45|1802.65|1820.56|1802.76|1820.45|1802.65|3
1650013750000|2022-04-15 09:09:10|1820.54|1802.74|1820.56|1802.76|1820.56|1802.76|1820.54|1802.74|4
1650013760000|2022-04-15 09:09:20|1820.57|1802.77|1820.42|1802.62|1820.57|1802.77|1820.35|1802.55|5
1650013770000|2022-04-15 09:09:30|1820.32|1802.52|1820.41|1802.61|1820.5|1802.7|1820.32|1802.52|4
1650013780000|2022-04-15 09:09:40|1820.42|1802.62|1820.56|1802.76|1820.6|1802.8|1820.42|1802.62|3
1650013800000|2022-04-15 09:10:00|1820.45|1802.65|1820.44|1802.64|1820.52|1802.72|1820.4|1802.6|6
1650013810000|2022-04-15 09:10:10|1820.46|1802.66|1820.44|1802.64|1820.47|1802.67|1820.42|1802.62|8
1650013820000|2022-04-15 09:10:20|1820.43|1802.63|1820.77|1802.97|1820.78|1802.98|1820.43|1802.63|19
1650013830000|2022-04-15 09:10:30|1820.67|1802.87|1820.65|1802.85|1820.67|1802.87|1820.65|1802.85|5
1650013840000|2022-04-15 09:10:40|1820.64|1802.84|1820.65|1802.85|1820.65|1802.85|1820.64|1802.84|2
1650013850000|2022-04-15 09:10:50|1820.75|1802.95|1820.75|1802.95|1820.75|1802.95|1820.75|1802.95|1
1650013860000|2022-04-15 09:11:00|1820.65|1802.85|1820.62|1802.82|1820.65|1802.85|1820.59|1802.79|4
1650013870000|2022-04-15 09:11:10|1820.65|1802.85|1820.64|1802.84|1820.65|1802.85|1820.62|1802.82|5
1650013880000|2022-04-15 09:11:20|1820.65|1802.85|1820.64|1802.84|1820.65|1802.85|1820.62|1802.82|3
1650013890000|2022-04-15 09:11:30|1820.55|1802.75|1821.34|1803.54|1821.34|1803.54|1820.55|1802.75|7
1650013900000|2022-04-15 09:11:40|1821.4|1803.6|1821.4|1803.6|1821.4|1803.6|1821.34|1803.54|5
1650013920000|2022-04-15 09:12:00|1821.41|1803.61|1821.4|1803.6|1821.41|1803.61|1821.37|1803.57|6
1650013960000|2022-04-15 09:12:40|1821.33|1803.53|1821.4|1803.6|1821.4|1803.6|1821.28|1803.48|3
1650013970000|2022-04-15 09:12:50|1821.28|1803.48|1821.4|1803.6|1821.54|1803.74|1821.28|1803.48|4
1650013980000|2022-04-15 09:13:00|1821.46|1803.66|1821.4|1803.6|1821.46|1803.66|1821.4|1803.6|5
1650014000000|2022-04-15 09:13:20|1821.45|1803.65|1821.4|1803.6|1821.45|1803.65|1821.4|1803.6|3
1650014010000|2022-04-15 09:13:30|1821.39|1803.59|1821.4|1803.6|1821.4|1803.6|1821.39|1803.59|2
1650014020000|2022-04-15 09:13:40|1821.41|1803.61|1821.39|1803.59|1821.41|1803.61|1821.38|1803.58|4
1650014030000|2022-04-15 09:13:50|1821.4|1803.6|1822.32|1804.52|1822.32|1804.52|1821.39|1803.59|6
1650014040000|2022-04-15 09:14:00|1822.24|1804.44|1823.26|1805.46|1823.26|1805.46|1822.24|1804.44|22
1650014050000|2022-04-15 09:14:10|1823.27|1805.47|1823.4|1805.6|1823.4|1805.6|1823.25|1805.45|3
1650014070000|2022-04-15 09:14:30|1823.34|1805.54|1823.4|1805.6|1823.4|1805.6|1823.34|1805.54|2
1650014080000|2022-04-15 09:14:40|1823.37|1805.57|1823.49|1805.69|1823.49|1805.69|1823.37|1805.57|9
1650014100000|2022-04-15 09:15:00|1823.51|1805.71|1823.49|1805.69|1823.6|1805.8|1823.49|1805.69|4
1650014110000|2022-04-15 09:15:10|1823.58|1805.78|1823.49|1805.69|1823.58|1805.78|1823.49|1805.69|2
1650014120000|2022-04-15 09:15:20|1823.44|1805.64|1822.37|1804.57|1823.49|1805.69|1822.3|1804.5|13
1650014130000|2022-04-15 09:15:30|1822.36|1804.56|1821.7|1803.9|1822.36|1804.56|1821.66|1803.86|12
1650014140000|2022-04-15 09:15:40|1821.66|1803.86|1821.7|1803.9|1821.7|1803.9|1821.65|1803.85|3
1650014150000|2022-04-15 09:15:50|1821.75|1803.95|1821.75|1803.95|1821.75|1803.95|1821.75|1803.95|1
1650014170000|2022-04-15 09:16:10|1821.46|1803.66|1821.5|1803.7|1821.5|1803.7|1821.44|1803.64|3
1650014190000|2022-04-15 09:16:30|1821.29|1803.49|1820.75|1802.95|1821.31|1803.51|1820.75|1802.95|6
1650014200000|2022-04-15 09:16:40|1820.56|1802.76|1820.45|1802.65|1820.56|1802.76|1820.12|1802.32|10
1650014210000|2022-04-15 09:16:50|1820.44|1802.64|1820.48|1802.68|1820.5|1802.7|1820.44|1802.64|3
1650014220000|2022-04-15 09:17:00|1820.5|1802.7|1820.88|1803.08|1820.91|1803.11|1820.49|1802.69|7
1650014230000|2022-04-15 09:17:10|1820.91|1803.11|1820.9|1803.1|1820.96|1803.16|1820.79|1802.99|10
1650014240000|2022-04-15 09:17:20|1820.85|1803.05|1820.62|1802.82|1820.85|1803.05|1820.62|1802.82|4
1650014250000|2022-04-15 09:17:30|1820.49|1802.69|1820.43|1802.63|1820.49|1802.69|1820.43|1802.63|5
1650014260000|2022-04-15 09:17:40|1820.45|1802.65|1820.55|1802.75|1820.61|1802.81|1820.43|1802.63|13
1650014270000|2022-04-15 09:17:50|1820.64|1802.84|1820.68|1802.88|1820.69|1802.89|1820.58|1802.78|12
1650014280000|2022-04-15 09:18:00|1820.62|1802.82|1820.69|1802.89|1820.69|1802.89|1820.55|1802.75|13
1650014290000|2022-04-15 09:18:10|1821.08|1803.28|1821.42|1803.62|1821.42|1803.62|1821.05|1803.25|11
1650014300000|2022-04-15 09:18:20|1821.4|1803.6|1821.6|1803.8|1821.64|1803.84|1821.4|1803.6|15
1650014310000|2022-04-15 09:18:30|1821.64|1803.84|1821.63|1803.83|1821.64|1803.84|1821.57|1803.77|7
1650014320000|2022-04-15 09:18:40|1821.64|1803.84|1821.62|1803.82|1821.64|1803.84|1821.62|1803.82|7
1650014330000|2022-04-15 09:18:50|1821.61|1803.81|1821.64|1803.84|1821.64|1803.84|1821.61|1803.81|2
1650014340000|2022-04-15 09:19:00|1821.61|1803.81|1821.61|1803.81|1821.64|1803.84|1821.61|1803.81|4
1650014350000|2022-04-15 09:19:10|1821.64|1803.84|1821.61|1803.81|1821.64|1803.84|1821.38|1803.58|5
1650014370000|2022-04-15 09:19:30|1821.64|1803.84|1821.64|1803.84|1821.64|1803.84|1821.61|1803.81|3
1650014380000|2022-04-15 09:19:40|1821.61|1803.81|1820.95|1803.15|1821.61|1803.81|1820.95|1803.15|9
1650014390000|2022-04-15 09:19:50|1820.97|1803.17|1820.97|1803.17|1820.97|1803.17|1820.96|1803.16|3
1650014400000|2022-04-15 09:20:00|1820.96|1803.16|1821.28|1803.48|1821.28|1803.48|1820.8|1803|10
1650014410000|2022-04-15 09:20:10|1821.32|1803.52|1821.43|1803.63|1821.43|1803.63|1821.32|1803.52|5
1650014420000|2022-04-15 09:20:20|1821.44|1803.64|1821.44|1803.64|1821.44|1803.64|1821.43|1803.63|3
1650014430000|2022-04-15 09:20:30|1821.43|1803.63|1821.43|1803.63|1821.43|1803.63|1821.43|1803.63|1
1650014440000|2022-04-15 09:20:40|1821.48|1803.68|1821.36|1803.56|1821.49|1803.69|1821.35|1803.55|10
1650014450000|2022-04-15 09:20:50|1821.37|1803.57|1821.45|1803.65|1821.48|1803.68|1821.35|1803.55|7
1650014460000|2022-04-15 09:21:00|1821.44|1803.64|1821.67|1803.87|1821.68|1803.88|1821.44|1803.64|12
1650014470000|2022-04-15 09:21:10|1821.65|1803.85|1821.7|1803.9|1821.7|1803.9|1821.63|1803.83|9
1650014480000|2022-04-15 09:21:20|1821.64|1803.84|1821.62|1803.82|1821.64|1803.84|1821.62|1803.82|5
1650014490000|2022-04-15 09:21:30|1821.61|1803.81|1821.61|1803.81|1821.61|1803.81|1821.55|1803.75|4
1650014500000|2022-04-15 09:21:40|1821.5|1803.7|1821.7|1803.9|1821.7|1803.9|1821.5|1803.7|8
1650014510000|2022-04-15 09:21:50|1821.65|1803.85|1821.64|1803.84|1821.68|1803.88|1821.64|1803.84|8
1650014520000|2022-04-15 09:22:00|1821.68|1803.88|1821.32|1803.52|1821.68|1803.88|1821.27|1803.47|13
1650014530000|2022-04-15 09:22:10|1820.95|1803.15|1821.07|1803.27|1821.19|1803.39|1820.95|1803.15|14
1650014540000|2022-04-15 09:22:20|1821.08|1803.28|1821.11|1803.31|1821.14|1803.34|1821.08|1803.28|7
1650014550000|2022-04-15 09:22:30|1820.9|1803.1|1821.13|1803.33|1821.13|1803.33|1820.9|1803.1|7
1650014560000|2022-04-15 09:22:40|1821.14|1803.34|1821.08|1803.28|1821.16|1803.36|1821.08|1803.28|8
1650014570000|2022-04-15 09:22:50|1821.09|1803.29|1820.43|1802.63|1821.15|1803.35|1820.43|1802.63|14
1650014580000|2022-04-15 09:23:00|1820.46|1802.66|1820.38|1802.58|1820.46|1802.66|1820.23|1802.43|4
1650014610000|2022-04-15 09:23:30|1820.4|1802.6|1820.4|1802.6|1820.4|1802.6|1820.4|1802.6|1
1650014620000|2022-04-15 09:23:40|1820.31|1802.51|1820.35|1802.55|1820.41|1802.61|1820.3|1802.5|6
1650014630000|2022-04-15 09:23:50|1820.4|1802.6|1820.4|1802.6|1820.4|1802.6|1820.4|1802.6|1
1650014640000|2022-04-15 09:24:00|1820.32|1802.52|1820.67|1802.87|1820.67|1802.87|1820.31|1802.51|7
1650014650000|2022-04-15 09:24:10|1820.72|1802.92|1820.75|1802.95|1820.77|1802.97|1820.66|1802.86|8
1650014660000|2022-04-15 09:24:20|1820.78|1802.98|1820.8|1803|1820.81|1803.01|1820.75|1802.95|10
1650014670000|2022-04-15 09:24:30|1820.79|1802.99|1820.81|1803.01|1820.82|1803.02|1820.77|1802.97|4
1650014680000|2022-04-15 09:24:40|1820.69|1802.89|1820.69|1802.89|1820.69|1802.89|1820.69|1802.89|1
1650014690000|2022-04-15 09:24:50|1820.68|1802.88|1820.81|1803.01|1820.81|1803.01|1820.68|1802.88|5
1650014700000|2022-04-15 09:25:00|1820.68|1802.88|1820.81|1803.01|1820.81|1803.01|1820.61|1802.81|3
1650014710000|2022-04-15 09:25:10|1820.56|1802.76|1820.81|1803.01|1820.81|1803.01|1820.56|1802.76|3
1650014720000|2022-04-15 09:25:20|1820.68|1802.88|1820.46|1802.66|1820.81|1803.01|1820.18|1802.38|7
1650014730000|2022-04-15 09:25:30|1819.84|1802.04|1818.74|1800.94|1819.95|1802.15|1818.74|1800.94|11
1650014740000|2022-04-15 09:25:40|1818.49|1800.69|1817.68|1799.88|1818.49|1800.69|1817.68|1799.88|12
1650014750000|2022-04-15 09:25:50|1817.45|1799.65|1816.74|1798.94|1817.45|1799.65|1816.74|1798.94|22
1650014760000|2022-04-15 09:26:00|1816.75|1798.95|1816.84|1799.04|1817.3|1799.5|1816.74|1798.94|24
1650014770000|2022-04-15 09:26:10|1816.88|1799.08|1817.82|1800.02|1817.82|1800.02|1816.71|1798.91|19
1650014780000|2022-04-15 09:26:20|1817.86|1800.06|1818.7|1800.9|1818.72|1800.92|1817.86|1800.06|19
1650014790000|2022-04-15 09:26:30|1818.49|1800.69|1818.64|1800.84|1818.65|1800.85|1818.49|1800.69|6
1650014800000|2022-04-15 09:26:40|1818.65|1800.85|1818.68|1800.88|1818.78|1800.98|1818.64|1800.84|6
1650014810000|2022-04-15 09:26:50|1818.67|1800.87|1818.68|1800.88|1818.75|1800.95|1818.63|1800.83|12
1650014820000|2022-04-15 09:27:00|1818.67|1800.87|1819.48|1801.68|1819.48|1801.68|1818.67|1800.87|20
1650014830000|2022-04-15 09:27:10|1819.58|1801.78|1819.58|1801.78|1819.75|1801.95|1819.49|1801.69|21
1650014840000|2022-04-15 09:27:20|1819.59|1801.79|1819.61|1801.81|1819.72|1801.92|1819.55|1801.75|10
1650014850000|2022-04-15 09:27:30|1819.62|1801.82|1819.73|1801.93|1819.75|1801.95|1819.62|1801.82|7
1650014860000|2022-04-15 09:27:40|1819.74|1801.94|1820.12|1802.32|1820.36|1802.56|1819.74|1801.94|11
1650014870000|2022-04-15 09:27:50|1820.14|1802.34|1819.98|1802.18|1820.24|1802.44|1819.97|1802.17|10
1650014880000|2022-04-15 09:28:00|1819.65|1801.85|1819.93|1802.13|1819.93|1802.13|1819.65|1801.85|4
1650014890000|2022-04-15 09:28:10|1819.71|1801.91|1818.73|1800.93|1819.98|1802.18|1818.69|1800.89|15
1650014900000|2022-04-15 09:28:20|1818.74|1800.94|1818.66|1800.86|1818.74|1800.94|1818.58|1800.78|9
1650014910000|2022-04-15 09:28:30|1818.67|1800.87|1819.5|1801.7|1819.5|1801.7|1818.6|1800.8|27
1650014920000|2022-04-15 09:28:40|1819.55|1801.75|1820.4|1802.6|1820.41|1802.61|1819.45|1801.65|15
1650014930000|2022-04-15 09:28:50|1820.45|1802.65|1820.11|1802.31|1820.47|1802.67|1820.11|1802.31|15
1650014940000|2022-04-15 09:29:00|1820.23|1802.43|1820.43|1802.63|1820.55|1802.75|1820.21|1802.41|24
1650014950000|2022-04-15 09:29:10|1820.48|1802.68|1820.85|1803.05|1820.85|1803.05|1820.43|1802.63|10
1650014960000|2022-04-15 09:29:20|1820.94|1803.14|1820.57|1802.77|1820.99|1803.19|1820.51|1802.71|12
1650014970000|2022-04-15 09:29:30|1820.58|1802.78|1820.84|1803.04|1820.88|1803.08|1820.58|1802.78|10
1650014980000|2022-04-15 09:29:40|1820.85|1803.05|1820.8|1803|1820.96|1803.16|1820.78|1802.98|10
1650014990000|2022-04-15 09:29:50|1820.69|1802.89|1820.69|1802.89|1820.69|1802.89|1820.69|1802.89|1
1650015000000|2022-04-15 09:30:00|1820.66|1802.86|1820.48|1802.68|1820.66|1802.86|1820.47|1802.67|8
1650015010000|2022-04-15 09:30:10|1820.55|1802.75|1820.54|1802.74|1820.56|1802.76|1820.5|1802.7|14
1650015020000|2022-04-15 09:30:20|1820.44|1802.64|1820.56|1802.76|1820.56|1802.76|1820.42|1802.62|10
1650015030000|2022-04-15 09:30:30|1820.6|1802.8|1820.92|1803.12|1820.92|1803.12|1820.59|1802.79|15
1650015040000|2022-04-15 09:30:40|1820.9|1803.1|1820.36|1802.56|1820.9|1803.1|1820.34|1802.54|19
1650015050000|2022-04-15 09:30:50|1820.41|1802.61|1820.73|1802.93|1820.73|1802.93|1820.27|1802.47|16
1650015060000|2022-04-15 09:31:00|1820.87|1803.07|1820.64|1802.84|1820.87|1803.07|1820.59|1802.79|12
1650015070000|2022-04-15 09:31:10|1820.68|1802.88|1821.55|1803.75|1821.55|1803.75|1820.68|1802.88|5
1650015080000|2022-04-15 09:31:20|1821.43|1803.63|1821.4|1803.6|1821.47|1803.67|1821.24|1803.44|8
1650015090000|2022-04-15 09:31:30|1821.45|1803.65|1821.63|1803.83|1821.82|1804.02|1821.45|1803.65|6
1650015100000|2022-04-15 09:31:40|1821.6|1803.8|1820.91|1803.11|1821.6|1803.8|1820.91|1803.11|11
1650015110000|2022-04-15 09:31:50|1820.83|1803.03|1820.35|1802.55|1820.83|1803.03|1820.28|1802.48|13
1650015120000|2022-04-15 09:32:00|1820.34|1802.54|1820.28|1802.48|1820.5|1802.7|1820.28|1802.48|15
1650015130000|2022-04-15 09:32:10|1820.31|1802.51|1820|1802.2|1820.45|1802.65|1820|1802.2|12
1650015140000|2022-04-15 09:32:20|1819.99|1802.19|1820.26|1802.46|1820.26|1802.46|1819.85|1802.05|12
1650015150000|2022-04-15 09:32:30|1820.21|1802.41|1820.85|1803.05|1820.85|1803.05|1820.21|1802.41|15
1650015160000|2022-04-15 09:32:40|1821.02|1803.22|1821.65|1803.85|1821.66|1803.86|1821.02|1803.22|13
1650015170000|2022-04-15 09:32:50|1821.53|1803.73|1822.4|1804.6|1822.4|1804.6|1821.53|1803.73|7
1650015180000|2022-04-15 09:33:00|1822.27|1804.47|1822.43|1804.63|1822.43|1804.63|1822.27|1804.47|3
1650015190000|2022-04-15 09:33:10|1822.47|1804.67|1823.34|1805.54|1823.34|1805.54|1822.47|1804.67|12
1650015200000|2022-04-15 09:33:20|1823.37|1805.57|1823.25|1805.45|1823.37|1805.57|1822.9|1805.1|10
1650015210000|2022-04-15 09:33:30|1823.26|1805.46|1823.4|1805.6|1823.44|1805.64|1823.26|1805.46|8
1650015220000|2022-04-15 09:33:40|1823.45|1805.65|1823.32|1805.52|1823.45|1805.65|1823.32|1805.52|11
1650015230000|2022-04-15 09:33:50|1823.27|1805.47|1822.65|1804.85|1823.27|1805.47|1822.63|1804.83|4
1650015240000|2022-04-15 09:34:00|1822.66|1804.86|1822.65|1804.85|1822.66|1804.86|1822.65|1804.85|2
1650015250000|2022-04-15 09:34:10|1822.66|1804.86|1822.65|1804.85|1822.66|1804.86|1822.65|1804.85|2
1650015260000|2022-04-15 09:34:20|1822.66|1804.86|1822.65|1804.85|1822.76|1804.96|1822.65|1804.85|5
1650015270000|2022-04-15 09:34:30|1822.66|1804.86|1822.75|1804.95|1822.76|1804.96|1822.66|1804.86|6
1650015290000|2022-04-15 09:34:50|1822.76|1804.96|1822.8|1805|1822.8|1805|1822.75|1804.95|3
1650015300000|2022-04-15 09:35:00|1822.81|1805.01|1823.31|1805.51|1823.31|1805.51|1822.62|1804.82|11
1650015310000|2022-04-15 09:35:10|1823.3|1805.5|1823.3|1805.5|1823.3|1805.5|1823.29|1805.49|5
1650015320000|2022-04-15 09:35:20|1823.31|1805.51|1823.46|1805.66|1823.5|1805.7|1823.3|1805.5|4
1650015330000|2022-04-15 09:35:30|1823.47|1805.67|1823.52|1805.72|1823.52|1805.72|1823.47|1805.67|2
1650015340000|2022-04-15 09:35:40|1823.49|1805.69|1823.52|1805.72|1823.52|1805.72|1823.49|1805.69|2
1650015350000|2022-04-15 09:35:50|1823.53|1805.73|1823.52|1805.72|1823.53|1805.73|1823.52|1805.72|2
1650015360000|2022-04-15 09:36:00|1823.73|1805.93|1823.52|1805.72|1823.73|1805.93|1823.52|1805.72|2
1650015390000|2022-04-15 09:36:30|1823.61|1805.81|1823.61|1805.81|1823.61|1805.81|1823.61|1805.81|1
1650015400000|2022-04-15 09:36:40|1823.72|1805.92|1823.52|1805.72|1823.72|1805.92|1823.52|1805.72|2
1650015420000|2022-04-15 09:37:00|1823.72|1805.92|1823.45|1805.65|1823.72|1805.92|1823.36|1805.56|9
1650015430000|2022-04-15 09:37:10|1823.42|1805.62|1823.15|1805.35|1823.42|1805.62|1823.15|1805.35|7
1650015440000|2022-04-15 09:37:20|1823.2|1805.4|1823.11|1805.31|1823.2|1805.4|1822.64|1804.84|7
1650015450000|2022-04-15 09:37:30|1822.7|1804.9|1823.2|1805.4|1823.32|1805.52|1822.7|1804.9|6
1650015460000|2022-04-15 09:37:40|1823.39|1805.59|1823.52|1805.72|1823.88|1806.08|1823.25|1805.45|9
1650015480000|2022-04-15 09:38:00|1823.61|1805.81|1824.4|1806.6|1824.42|1806.62|1823.58|1805.78|6
1650015510000|2022-04-15 09:38:30|1824.26|1806.46|1824.4|1806.6|1824.4|1806.6|1824.21|1806.41|5
1650015520000|2022-04-15 09:38:40|1824.3|1806.5|1824.4|1806.6|1824.4|1806.6|1824.3|1806.5|2
1650015540000|2022-04-15 09:39:00|1824.34|1806.54|1824.4|1806.6|1824.4|1806.6|1824.33|1806.53|3
1650015550000|2022-04-15 09:39:10|1824.31|1806.51|1824.4|1806.6|1824.4|1806.6|1824.31|1806.51|2
1650015560000|2022-04-15 09:39:20|1824.34|1806.54|1824.4|1806.6|1824.4|1806.6|1824.34|1806.54|2
1650015570000|2022-04-15 09:39:30|1824.34|1806.54|1824.4|1806.6|1824.4|1806.6|1824.31|1806.51|3
1650015580000|2022-04-15 09:39:40|1824.41|1806.61|1824.4|1806.6|1824.41|1806.61|1824.4|1806.6|2
1650015590000|2022-04-15 09:39:50|1824.43|1806.63|1824.4|1806.6|1824.43|1806.63|1824.4|1806.6|2
1650015600000|2022-04-15 09:40:00|1824.44|1806.64|1824.4|1806.6|1824.45|1806.65|1824.4|1806.6|3
1650015610000|2022-04-15 09:40:10|1824.44|1806.64|1824.4|1806.6|1824.48|1806.68|1824.4|1806.6|4
1650015630000|2022-04-15 09:40:30|1824.53|1806.73|1824.4|1806.6|1824.53|1806.73|1824.4|1806.6|5
1650015640000|2022-04-15 09:40:40|1824.44|1806.64|1824.4|1806.6|1824.5|1806.7|1824.4|1806.6|4
1650015650000|2022-04-15 09:40:50|1824.44|1806.64|1824.44|1806.64|1824.44|1806.64|1824.44|1806.64|1
1650015660000|2022-04-15 09:41:00|1824.4|1806.6|1824.1|1806.3|1824.44|1806.64|1824.1|1806.3|8
1650015670000|2022-04-15 09:41:10|1823.56|1805.76|1823.33|1805.53|1823.6|1805.8|1823.33|1805.53|5
1650015680000|2022-04-15 09:41:20|1823.29|1805.49|1821.4|1803.6|1823.29|1805.49|1821.4|1803.6|12
1650015690000|2022-04-15 09:41:30|1821.5|1803.7|1821.51|1803.71|1821.56|1803.76|1821.5|1803.7|10
1650015700000|2022-04-15 09:41:40|1821.4|1803.6|1821.4|1803.6|1821.4|1803.6|1821.35|1803.55|3
1650015710000|2022-04-15 09:41:50|1821.39|1803.59|1821.47|1803.67|1821.47|1803.67|1821.37|1803.57|5
1650015720000|2022-04-15 09:42:00|1821.48|1803.68|1821.47|1803.67|1821.62|1803.82|1821.47|1803.67|11
1650015730000|2022-04-15 09:42:10|1821.46|1803.66|1821.48|1803.68|1821.5|1803.7|1821.44|1803.64|4
1650015740000|2022-04-15 09:42:20|1821.5|1803.7|1821.5|1803.7|1821.5|1803.7|1821.5|1803.7|1
1650015750000|2022-04-15 09:42:30|1821.52|1803.72|1819.72|1801.92|1821.52|1803.72|1819.5|1801.7|26
1650015760000|2022-04-15 09:42:40|1819.74|1801.94|1819.63|1801.83|1819.74|1801.94|1819.51|1801.71|10
1650015770000|2022-04-15 09:42:50|1819.55|1801.75|1822.55|1804.75|1822.91|1805.11|1819.55|1801.75|27
1650015780000|2022-04-15 09:43:00|1822.54|1804.74|1822.3|1804.5|1822.81|1805.01|1821.75|1803.95|24
1650015790000|2022-04-15 09:43:10|1822.33|1804.53|1822.45|1804.65|1822.46|1804.66|1822.33|1804.53|17
1650015800000|2022-04-15 09:43:20|1822.42|1804.62|1822.47|1804.67|1822.56|1804.76|1822.4|1804.6|16
1650015810000|2022-04-15 09:43:30|1822.51|1804.71|1822.47|1804.67|1822.56|1804.76|1822.3|1804.5|9
1650015820000|2022-04-15 09:43:40|1822.48|1804.68|1822.46|1804.66|1822.53|1804.73|1822.46|1804.66|6
1650015830000|2022-04-15 09:43:50|1822.48|1804.68|1822.45|1804.65|1822.52|1804.72|1822.38|1804.58|7
1650015840000|2022-04-15 09:44:00|1822.47|1804.67|1822.36|1804.56|1822.52|1804.72|1822.13|1804.33|12
1650015850000|2022-04-15 09:44:10|1822.3|1804.5|1821.63|1803.83|1822.3|1804.5|1821.58|1803.78|4
1650015860000|2022-04-15 09:44:20|1821.4|1803.6|1821.36|1803.56|1821.4|1803.6|1820.88|1803.08|7
1650015870000|2022-04-15 09:44:30|1821.39|1803.59|1821.39|1803.59|1821.42|1803.62|1821.36|1803.56|13
1650015880000|2022-04-15 09:44:40|1821.4|1803.6|1821.48|1803.68|1821.48|1803.68|1821.39|1803.59|10
1650015890000|2022-04-15 09:44:50|1821.58|1803.78|1821.67|1803.87|1821.67|1803.87|1821.55|1803.75|5
1650015900000|2022-04-15 09:45:00|1821.48|1803.68|1822.4|1804.6|1822.49|1804.69|1821.48|1803.68|18
1650015910000|2022-04-15 09:45:10|1822.46|1804.66|1822.03|1804.23|1822.84|1805.04|1821.93|1804.13|24
1650015920000|2022-04-15 09:45:20|1821.87|1804.07|1821.85|1804.05|1822.05|1804.25|1821.81|1804.01|5
1650015930000|2022-04-15 09:45:30|1821.4|1803.6|1821.53|1803.73|1821.53|1803.73|1821.22|1803.42|16
1650015940000|2022-04-15 09:45:40|1821.48|1803.68|1821.33|1803.53|1821.48|1803.68|1821.32|1803.52|7
1650015950000|2022-04-15 09:45:50|1821.32|1803.52|1820.55|1802.75|1821.33|1803.53|1820.55|1802.75|16
1650015960000|2022-04-15 09:46:00|1820.49|1802.69|1820.12|1802.32|1820.49|1802.69|1819.96|1802.16|19
1650015970000|2022-04-15 09:46:10|1820.15|1802.35|1819.65|1801.85|1820.25|1802.45|1819.55|1801.75|19
1650015980000|2022-04-15 09:46:20|1819.55|1801.75|1819.6|1801.8|1819.6|1801.8|1819.55|1801.75|2
1650015990000|2022-04-15 09:46:30|1819.55|1801.75|1819.55|1801.75|1819.55|1801.75|1819.55|1801.75|1
1650016000000|2022-04-15 09:46:40|1819.57|1801.77|1818.52|1800.72|1819.65|1801.85|1818.43|1800.63|25
1650016010000|2022-04-15 09:46:50|1818.7|1800.9|1818.85|1801.05|1818.87|1801.07|1818.64|1800.84|17
1650016020000|2022-04-15 09:47:00|1818.7|1800.9|1818.08|1800.28|1818.7|1800.9|1818.08|1800.28|10
1650016030000|2022-04-15 09:47:10|1817.8|1800|1816.8|1799|1817.8|1800|1816.8|1799|23
1650016040000|2022-04-15 09:47:20|1816.79|1798.99|1817.71|1799.91|1817.72|1799.92|1816.71|1798.91|19
1650016050000|2022-04-15 09:47:30|1817.68|1799.88|1818.38|1800.58|1818.38|1800.58|1817.59|1799.79|16
1650016060000|2022-04-15 09:47:40|1818.34|1800.54|1818.56|1800.76|1818.9|1801.1|1818.34|1800.54|12
1650016070000|2022-04-15 09:47:50|1818.55|1800.75|1819.41|1801.61|1819.44|1801.64|1818.52|1800.72|24
1650016080000|2022-04-15 09:48:00|1819.44|1801.64|1820.71|1802.91|1820.71|1802.91|1819.44|1801.64|24
1650016090000|2022-04-15 09:48:10|1820.68|1802.88|1821.39|1803.59|1821.52|1803.72|1820.68|1802.88|17
1650016100000|2022-04-15 09:48:20|1821.25|1803.45|1821.5|1803.7|1821.65|1803.85|1821.25|1803.45|11
1650016110000|2022-04-15 09:48:30|1821.49|1803.69|1821.5|1803.7|1821.53|1803.73|1821.49|1803.69|5
1650016120000|2022-04-15 09:48:40|1821.54|1803.74|1821.91|1804.11|1822.4|1804.6|1821.49|1803.69|19
1650016130000|2022-04-15 09:48:50|1822.18|1804.38|1822.33|1804.53|1822.4|1804.6|1822.18|1804.38|15
1650016140000|2022-04-15 09:49:00|1822.32|1804.52|1822.48|1804.68|1822.48|1804.68|1822.32|1804.52|10
1650016150000|2022-04-15 09:49:10|1822.49|1804.69|1823.29|1805.49|1823.29|1805.49|1822.47|1804.67|19
1650016160000|2022-04-15 09:49:20|1823.3|1805.5|1822.7|1804.9|1823.4|1805.6|1822.52|1804.72|15
1650016170000|2022-04-15 09:49:30|1822.73|1804.93|1823.44|1805.64|1823.44|1805.64|1822.73|1804.93|13
1650016180000|2022-04-15 09:49:40|1823.43|1805.63|1824.26|1806.46|1824.26|1806.46|1823.43|1805.63|8
1650016190000|2022-04-15 09:49:50|1824.38|1806.58|1824.72|1806.92|1824.78|1806.98|1824.38|1806.58|17
1650016200000|2022-04-15 09:50:00|1825.07|1807.27|1824.79|1806.99|1825.07|1807.27|1824.55|1806.75|10
1650016210000|2022-04-15 09:50:10|1825.03|1807.23|1826.37|1808.57|1826.37|1808.57|1825.03|1807.23|21
1650016220000|2022-04-15 09:50:20|1826.38|1808.58|1826.38|1808.58|1826.55|1808.75|1826.32|1808.52|12
1650016230000|2022-04-15 09:50:30|1826.27|1808.47|1826.4|1808.6|1826.4|1808.6|1826.27|1808.47|3
1650016240000|2022-04-15 09:50:40|1826.33|1808.53|1826.4|1808.6|1826.4|1808.6|1826.29|1808.49|3
1650016260000|2022-04-15 09:51:00|1826.32|1808.52|1826.4|1808.6|1826.4|1808.6|1826.32|1808.52|12
1650016270000|2022-04-15 09:51:10|1826.33|1808.53|1826.36|1808.56|1826.4|1808.6|1826.32|1808.52|12
1650016280000|2022-04-15 09:51:20|1826.32|1808.52|1825.3|1807.5|1826.32|1808.52|1825.26|1807.46|16
1650016290000|2022-04-15 09:51:30|1825.32|1807.52|1825.4|1807.6|1825.4|1807.6|1825.32|1807.52|10
1650016300000|2022-04-15 09:51:40|1825.38|1807.58|1825.31|1807.51|1825.38|1807.58|1824.96|1807.16|18
1650016310000|2022-04-15 09:51:50|1825.08|1807.28|1824.54|1806.74|1825.08|1807.28|1824.52|1806.72|11
1650016320000|2022-04-15 09:52:00|1824.48|1806.68|1824.46|1806.66|1824.53|1806.73|1824.44|1806.64|11
1650016330000|2022-04-15 09:52:10|1824.44|1806.64|1824.5|1806.7|1824.5|1806.7|1824.44|1806.64|6
1650016340000|2022-04-15 09:52:20|1824.49|1806.69|1824.5|1806.7|1824.58|1806.78|1824.49|1806.69|5
1650016350000|2022-04-15 09:52:30|1824.49|1806.69|1824.52|1806.72|1824.52|1806.72|1824.49|1806.69|6
1650016360000|2022-04-15 09:52:40|1824.51|1806.71|1825.33|1807.53|1825.33|1807.53|1824.51|1806.71|14
1650016370000|2022-04-15 09:52:50|1825.34|1807.54|1825.7|1807.9|1825.7|1807.9|1825.34|1807.54|13
1650016380000|2022-04-15 09:53:00|1825.72|1807.92|1825.78|1807.98|1825.79|1807.99|1825.59|1807.79|17
1650016390000|2022-04-15 09:53:10|1825.86|1808.06|1825.36|1807.56|1825.86|1808.06|1825.32|1807.52|23
1650016400000|2022-04-15 09:53:20|1825.18|1807.38|1825.18|1807.38|1825.18|1807.38|1825.18|1807.38|1
1650016410000|2022-04-15 09:53:30|1825.32|1807.52|1824.66|1806.86|1825.35|1807.55|1824.65|1806.85|11
1650016420000|2022-04-15 09:53:40|1824.65|1806.85|1823.84|1806.04|1824.66|1806.86|1823.84|1806.04|14
1650016430000|2022-04-15 09:53:50|1823.85|1806.05|1823.7|1805.9|1823.93|1806.13|1823.63|1805.83|6
1650016440000|2022-04-15 09:54:00|1823.64|1805.84|1824.02|1806.22|1824.02|1806.22|1823.64|1805.84|7
1650016450000|2022-04-15 09:54:10|1824.21|1806.41|1824.66|1806.86|1824.66|1806.86|1824.21|1806.41|9
1650016460000|2022-04-15 09:54:20|1824.65|1806.85|1824.6|1806.8|1824.75|1806.95|1824.52|1806.72|11
1650016470000|2022-04-15 09:54:30|1824.54|1806.74|1824.63|1806.83|1824.64|1806.84|1824.53|1806.73|17
1650016480000|2022-04-15 09:54:40|1824.64|1806.84|1824.69|1806.89|1824.76|1806.96|1824.58|1806.78|12
1650016490000|2022-04-15 09:54:50|1824.73|1806.93|1824.61|1806.81|1824.88|1807.08|1824.56|1806.76|17
1650016500000|2022-04-15 09:55:00|1824.63|1806.83|1824.8|1807|1824.8|1807|1824.51|1806.71|16
1650016510000|2022-04-15 09:55:10|1824.84|1807.04|1824.53|1806.73|1824.84|1807.04|1824.51|1806.71|15
1650016520000|2022-04-15 09:55:20|1824.55|1806.75|1824.53|1806.73|1824.55|1806.75|1824.53|1806.73|3
1650016530000|2022-04-15 09:55:30|1824.52|1806.72|1823.97|1806.17|1824.52|1806.72|1823.97|1806.17|10
1650016540000|2022-04-15 09:55:40|1824.02|1806.22|1824.07|1806.27|1824.12|1806.32|1823.92|1806.12|6
1650016550000|2022-04-15 09:55:50|1824.09|1806.29|1824.04|1806.24|1824.17|1806.37|1823.92|1806.12|14
1650016560000|2022-04-15 09:56:00|1824.18|1806.38|1824.01|1806.21|1824.18|1806.38|1824.01|1806.21|5
1650016570000|2022-04-15 09:56:10|1823.75|1805.95|1823.95|1806.15|1823.99|1806.19|1823.75|1805.95|6
1650016580000|2022-04-15 09:56:20|1824.06|1806.26|1823.83|1806.03|1824.06|1806.26|1823.83|1806.03|8
1650016590000|2022-04-15 09:56:30|1823.81|1806.01|1823.55|1805.75|1823.81|1806.01|1823.47|1805.67|5
1650016600000|2022-04-15 09:56:40|1823.65|1805.85|1823.89|1806.09|1823.89|1806.09|1823.65|1805.85|11
1650016610000|2022-04-15 09:56:50|1823.92|1806.12|1823.93|1806.13|1823.97|1806.17|1823.77|1805.97|9
1650016620000|2022-04-15 09:57:00|1823.6|1805.8|1823.5|1805.7|1823.85|1806.05|1823.5|1805.7|7
1650016630000|2022-04-15 09:57:10|1823.41|1805.61|1823.5|1805.7|1823.5|1805.7|1823.41|1805.61|4
1650016640000|2022-04-15 09:57:20|1823.42|1805.62|1823.65|1805.85|1823.65|1805.85|1823.3|1805.5|5
1650016650000|2022-04-15 09:57:30|1823.66|1805.86|1823.66|1805.86|1823.66|1805.86|1823.66|1805.86|1
1650016660000|2022-04-15 09:57:40|1823.76|1805.96|1823.64|1805.84|1823.95|1806.15|1823.64|1805.84|17
1650016670000|2022-04-15 09:57:50|1823.62|1805.82|1823.36|1805.56|1823.88|1806.08|1823.36|1805.56|12
1650016690000|2022-04-15 09:58:10|1822.78|1804.98|1822.85|1805.05|1822.85|1805.05|1822.78|1804.98|2
1650016700000|2022-04-15 09:58:20|1822.78|1804.98|1822.85|1805.05|1822.85|1805.05|1822.78|1804.98|2
1650016710000|2022-04-15 09:58:30|1822.79|1804.99|1822.85|1805.05|1822.85|1805.05|1822.7|1804.9|3
1650016720000|2022-04-15 09:58:40|1822.88|1805.08|1823.52|1805.72|1823.57|1805.77|1822.88|1805.08|13
1650016730000|2022-04-15 09:58:50|1823.71|1805.91|1823.55|1805.75|1823.77|1805.97|1823.51|1805.71|12
1650016750000|2022-04-15 09:59:10|1823.57|1805.77|1823.7|1805.9|1823.71|1805.91|1823.57|1805.77|4
1650016760000|2022-04-15 09:59:20|1823.51|1805.71|1823.51|1805.71|1823.51|1805.71|1823.51|1805.71|1
1650016770000|2022-04-15 09:59:30|1823.36|1805.56|1822.5|1804.7|1823.36|1805.56|1822.49|1804.69|15
1650016780000|2022-04-15 09:59:40|1822.52|1804.72|1821.53|1803.73|1822.52|1804.72|1821.53|1803.73|12
1650016790000|2022-04-15 09:59:50|1821.54|1803.74|1821.53|1803.73|1821.58|1803.78|1821.53|1803.73|6
1650016800000|2022-04-15 10:00:00|1821.54|1803.74|1820.55|1802.75|1822.1|1804.3|1820.55|1802.75|29
1650016810000|2022-04-15 10:00:10|1820.54|1802.74|1820.4|1802.6|1820.6|1802.8|1820.4|1802.6|18
1650016820000|2022-04-15 10:00:20|1820.29|1802.49|1820.43|1802.63|1820.43|1802.63|1820.26|1802.46|12
1650016830000|2022-04-15 10:00:30|1820.48|1802.68|1820.57|1802.77|1820.7|1802.9|1820.44|1802.64|10
1650016840000|2022-04-15 10:00:40|1820.53|1802.73|1821.54|1803.74|1821.54|1803.74|1820.51|1802.71|22
1650016850000|2022-04-15 10:00:50|1821.52|1803.72|1821.95|1804.15|1821.95|1804.15|1821.47|1803.67|12
1650016860000|2022-04-15 10:01:00|1822.03|1804.23|1822.06|1804.26|1822.27|1804.47|1821.73|1803.93|20
1650016870000|2022-04-15 10:01:10|1822.07|1804.27|1822.53|1804.73|1822.53|1804.73|1822.02|1804.22|14
1650016880000|2022-04-15 10:01:20|1822.47|1804.67|1821.71|1803.91|1822.65|1804.85|1821.7|1803.9|18
1650016890000|2022-04-15 10:01:30|1821.7|1803.9|1821.1|1803.3|1822.15|1804.35|1821.09|1803.29|16
1650016900000|2022-04-15 10:01:40|1821.12|1803.32|1820.73|1802.93|1821.13|1803.33|1820.71|1802.91|11
1650016910000|2022-04-15 10:01:50|1820.79|1802.99|1820.56|1802.76|1820.79|1802.99|1820.56|1802.76|11
1650016920000|2022-04-15 10:02:00|1820.58|1802.78|1820.53|1802.73|1820.58|1802.78|1820.48|1802.68|11
1650016930000|2022-04-15 10:02:10|1820.48|1802.68|1820.77|1802.97|1821.04|1803.24|1820.48|1802.68|18
1650016940000|2022-04-15 10:02:20|1820.89|1803.09|1821.03|1803.23|1821.03|1803.23|1820.74|1802.94|11
1650016950000|2022-04-15 10:02:30|1820.67|1802.87|1822.4|1804.6|1822.4|1804.6|1820.55|1802.75|22
1650016960000|2022-04-15 10:02:40|1822.25|1804.45|1821.65|1803.85|1822.25|1804.45|1821.5|1803.7|9
1650016970000|2022-04-15 10:02:50|1821.4|1803.6|1820.63|1802.83|1821.4|1803.6|1820.63|1802.83|4
1650016980000|2022-04-15 10:03:00|1820.45|1802.65|1821.18|1803.38|1821.18|1803.38|1820.34|1802.54|19
1650016990000|2022-04-15 10:03:10|1821.16|1803.36|1820.55|1802.75|1821.18|1803.38|1820.55|1802.75|16
1650017000000|2022-04-15 10:03:20|1820.64|1802.84|1821.11|1803.31|1821.32|1803.52|1820.64|1802.84|16
1650017010000|2022-04-15 10:03:30|1821.15|1803.35|1821.39|1803.59|1821.42|1803.62|1821.11|1803.31|12
1650017020000|2022-04-15 10:03:40|1821.43|1803.63|1821.46|1803.66|1821.46|1803.66|1821.39|1803.59|10
1650017030000|2022-04-15 10:03:50|1821.45|1803.65|1821.6|1803.8|1821.6|1803.8|1821.39|1803.59|8
1650017040000|2022-04-15 10:04:00|1821.64|1803.84|1821.62|1803.82|1821.68|1803.88|1821.53|1803.73|12
1650017050000|2022-04-15 10:04:10|1821.61|1803.81|1821.4|1803.6|1821.61|1803.81|1821.36|1803.56|9
1650017060000|2022-04-15 10:04:20|1821.38|1803.58|1821.45|1803.65|1821.5|1803.7|1821.38|1803.58|10
1650017070000|2022-04-15 10:04:30|1821.43|1803.63|1821.66|1803.86|1821.73|1803.93|1821.43|1803.63|13
1650017080000|2022-04-15 10:04:40|1821.63|1803.83|1821.63|1803.83|1821.63|1803.83|1821.63|1803.83|1
1650017090000|2022-04-15 10:04:50|1821.68|1803.88|1821.79|1803.99|1821.79|1803.99|1821.62|1803.82|11
1650017100000|2022-04-15 10:05:00|1821.83|1804.03|1821.88|1804.08|1821.91|1804.11|1821.83|1804.03|9
1650017110000|2022-04-15 10:05:10|1821.87|1804.07|1821.82|1804.02|1821.95|1804.15|1821.74|1803.94|9
1650017120000|2022-04-15 10:05:20|1821.83|1804.03|1821.86|1804.06|1821.95|1804.15|1821.73|1803.93|21
1650017130000|2022-04-15 10:05:30|1821.83|1804.03|1821.95|1804.15|1821.98|1804.18|1821.77|1803.97|26
1650017140000|2022-04-15 10:05:40|1821.93|1804.13|1822.63|1804.83|1822.66|1804.86|1821.93|1804.13|19
1650017150000|2022-04-15 10:05:50|1822.66|1804.86|1822.78|1804.98|1822.8|1805|1822.63|1804.83|16
1650017160000|2022-04-15 10:06:00|1822.81|1805.01|1823.39|1805.59|1823.41|1805.61|1822.79|1804.99|18
1650017170000|2022-04-15 10:06:10|1823.41|1805.61|1823.42|1805.62|1823.44|1805.64|1823.4|1805.6|13
1650017180000|2022-04-15 10:06:20|1823.43|1805.63|1823.5|1805.7|1823.52|1805.72|1823.41|1805.61|9
1650017190000|2022-04-15 10:06:30|1823.59|1805.79|1820.47|1802.67|1823.59|1805.79|1820.4|1802.6|33
1650017200000|2022-04-15 10:06:40|1820.67|1802.87|1820.59|1802.79|1820.69|1802.89|1819.48|1801.68|27
1650017210000|2022-04-15 10:06:50|1820.77|1802.97|1822.41|1804.61|1822.41|1804.61|1820.77|1802.97|23
1650017220000|2022-04-15 10:07:00|1822.66|1804.86|1822.66|1804.86|1822.79|1804.99|1822.42|1804.62|22
1650017230000|2022-04-15 10:07:10|1822.72|1804.92|1823.39|1805.59|1823.43|1805.63|1822.72|1804.92|17
1650017240000|2022-04-15 10:07:20|1823.43|1805.63|1824.08|1806.28|1824.2|1806.4|1823.39|1805.59|14
1650017250000|2022-04-15 10:07:30|1824.1|1806.3|1824.33|1806.53|1824.39|1806.59|1823.61|1805.81|15
1650017260000|2022-04-15 10:07:40|1824.36|1806.56|1824.65|1806.85|1824.68|1806.88|1824.36|1806.56|5
1650017270000|2022-04-15 10:07:50|1824.4|1806.6|1824.4|1806.6|1824.4|1806.6|1824.4|1806.6|1
1650017280000|2022-04-15 10:08:00|1824.34|1806.54|1824.4|1806.6|1824.4|1806.6|1824.29|1806.49|3
1650017290000|2022-04-15 10:08:10|1824.33|1806.53|1824.4|1806.6|1824.4|1806.6|1824.33|1806.53|3
1650017310000|2022-04-15 10:08:30|1824.32|1806.52|1824.4|1806.6|1824.4|1806.6|1824.27|1806.47|3
1650017320000|2022-04-15 10:08:40|1824.27|1806.47|1824.4|1806.6|1824.4|1806.6|1824.27|1806.47|4
1650017340000|2022-04-15 10:09:00|1824.35|1806.55|1824.4|1806.6|1824.5|1806.7|1824.35|1806.55|3
1650017350000|2022-04-15 10:09:10|1824.37|1806.57|1824.5|1806.7|1824.5|1806.7|1824.37|1806.57|2
1650017360000|2022-04-15 10:09:20|1824.57|1806.77|1824.6|1806.8|1824.6|1806.8|1824.55|1806.75|4
1650017370000|2022-04-15 10:09:30|1824.55|1806.75|1824.55|1806.75|1824.6|1806.8|1824.46|1806.66|7
1650017380000|2022-04-15 10:09:40|1824.5|1806.7|1824.55|1806.75|1824.55|1806.75|1824.46|1806.66|3
1650017390000|2022-04-15 10:09:50|1824.44|1806.64|1824.55|1806.75|1824.55|1806.75|1824.44|1806.64|3
1650017400000|2022-04-15 10:10:00|1824.44|1806.64|1825.4|1807.6|1825.4|1807.6|1824.44|1806.64|7
1650017420000|2022-04-15 10:10:20|1825.17|1807.37|1825.4|1807.6|1825.4|1807.6|1825.09|1807.29|3
1650017450000|2022-04-15 10:10:50|1825.37|1807.57|1825.4|1807.6|1825.4|1807.6|1825.35|1807.55|4
1650017460000|2022-04-15 10:11:00|1825.33|1807.53|1825.4|1807.6|1825.4|1807.6|1825.33|1807.53|3
1650017470000|2022-04-15 10:11:10|1825.38|1807.58|1825.4|1807.6|1825.4|1807.6|1825.38|1807.58|2
1650017480000|2022-04-15 10:11:20|1825.49|1807.69|1825.7|1807.9|1825.7|1807.9|1825.45|1807.65|9
1650017490000|2022-04-15 10:11:30|1825.44|1807.64|1824.65|1806.85|1825.7|1807.9|1824.65|1806.85|10
1650017500000|2022-04-15 10:11:40|1824.45|1806.65|1825.4|1807.6|1825.4|1807.6|1824.41|1806.61|21
1650017510000|2022-04-15 10:11:50|1825.39|1807.59|1825.64|1807.84|1825.66|1807.86|1825.34|1807.54|16
1650017520000|2022-04-15 10:12:00|1825.58|1807.78|1825.63|1807.83|1825.66|1807.86|1825.52|1807.72|9
1650017530000|2022-04-15 10:12:10|1825.55|1807.75|1825.65|1807.85|1825.8|1808|1825.55|1807.75|5
1650017540000|2022-04-15 10:12:20|1825.41|1807.61|1825.45|1807.65|1825.45|1807.65|1825.41|1807.61|2
1650017550000|2022-04-15 10:12:30|1825.43|1807.63|1824.61|1806.81|1825.45|1807.65|1824.6|1806.8|14
1650017560000|2022-04-15 10:12:40|1824.68|1806.88|1825.53|1807.73|1825.57|1807.77|1824.68|1806.88|20
1650017570000|2022-04-15 10:12:50|1825.52|1807.72|1825.51|1807.71|1825.52|1807.72|1825.41|1807.61|10
1650017580000|2022-04-15 10:13:00|1825.55|1807.75|1825.45|1807.65|1825.55|1807.75|1825.45|1807.65|8
1650017590000|2022-04-15 10:13:10|1825.44|1807.64|1825.45|1807.65|1825.54|1807.74|1825.44|1807.64|10
1650017600000|2022-04-15 10:13:20|1825.48|1807.68|1825.47|1807.67|1825.48|1807.68|1825.46|1807.66|6
1650017610000|2022-04-15 10:13:30|1825.48|1807.68|1824.69|1806.89|1825.57|1807.77|1824.69|1806.89|22
1650017620000|2022-04-15 10:13:40|1824.63|1806.83|1824.4|1806.6|1824.63|1806.83|1824.38|1806.58|8
1650017630000|2022-04-15 10:13:50|1824.38|1806.58|1824.45|1806.65|1824.56|1806.76|1824.29|1806.49|17
1650017640000|2022-04-15 10:14:00|1824.44|1806.64|1824.53|1806.73|1824.53|1806.73|1824.4|1806.6|9
1650017650000|2022-04-15 10:14:10|1824.39|1806.59|1824.46|1806.66|1824.55|1806.75|1824.35|1806.55|17
1650017660000|2022-04-15 10:14:20|1824.45|1806.65|1824.36|1806.56|1824.46|1806.66|1823.9|1806.1|14
1650017670000|2022-04-15 10:14:30|1824.33|1806.53|1824.79|1806.99|1824.8|1807|1824.33|1806.53|21
1650017680000|2022-04-15 10:14:40|1824.88|1807.08|1825.33|1807.53|1825.63|1807.83|1824.88|1807.08|29
1650017690000|2022-04-15 10:14:50|1825.31|1807.51|1825.36|1807.56|1825.36|1807.56|1825.03|1807.23|12
1650017700000|2022-04-15 10:15:00|1825.39|1807.59|1825.59|1807.79|1825.7|1807.9|1825.34|1807.54|17
1650017710000|2022-04-15 10:15:10|1825.58|1807.78|1825.44|1807.64|1825.59|1807.79|1825.38|1807.58|14
1650017720000|2022-04-15 10:15:20|1825.45|1807.65|1825.3|1807.5|1825.53|1807.73|1825.3|1807.5|9
1650017730000|2022-04-15 10:15:30|1825.43|1807.63|1825.54|1807.74|1825.55|1807.75|1825.39|1807.59|7
1650017740000|2022-04-15 10:15:40|1825.56|1807.76|1825.49|1807.69|1825.56|1807.76|1825.44|1807.64|15
1650017750000|2022-04-15 10:15:50|1825.48|1807.68|1825.08|1807.28|1825.48|1807.68|1824.94|1807.14|16
1650017760000|2022-04-15 10:16:00|1825.12|1807.32|1824.46|1806.66|1825.12|1807.32|1824.36|1806.56|17
1650017770000|2022-04-15 10:16:10|1824.45|1806.65|1824.51|1806.71|1824.67|1806.87|1824.45|1806.65|14
1650017780000|2022-04-15 10:16:20|1824.55|1806.75|1824.68|1806.88|1824.7|1806.9|1824.55|1806.75|9
1650017790000|2022-04-15 10:16:30|1824.71|1806.91|1824.76|1806.96|1824.77|1806.97|1824.59|1806.79|16
1650017800000|2022-04-15 10:16:40|1824.57|1806.77|1824.6|1806.8|1824.77|1806.97|1824.57|1806.77|9
1650017810000|2022-04-15 10:16:50|1824.63|1806.83|1824.72|1806.92|1824.73|1806.93|1824.63|1806.83|6
1650017820000|2022-04-15 10:17:00|1824.71|1806.91|1824.72|1806.92|1824.72|1806.92|1824.52|1806.72|10
1650017830000|2022-04-15 10:17:10|1824.58|1806.78|1824.69|1806.89|1824.7|1806.9|1824.58|1806.78|13
1650017840000|2022-04-15 10:17:20|1824.71|1806.91|1825.44|1807.64|1825.45|1807.65|1824.67|1806.87|17
1650017850000|2022-04-15 10:17:30|1825.41|1807.61|1825.43|1807.63|1825.63|1807.83|1825.41|1807.61|12
1650017860000|2022-04-15 10:17:40|1825.54|1807.74|1825.53|1807.73|1825.55|1807.75|1825.5|1807.7|6
1650017870000|2022-04-15 10:17:50|1825.51|1807.71|1825.52|1807.72|1825.53|1807.73|1825.45|1807.65|7
1650017880000|2022-04-15 10:18:00|1825.53|1807.73|1825.64|1807.84|1825.64|1807.84|1825.43|1807.63|10
1650017890000|2022-04-15 10:18:10|1825.74|1807.94|1826.3|1808.5|1826.39|1808.59|1825.74|1807.94|19
1650017900000|2022-04-15 10:18:20|1826.31|1808.51|1826.32|1808.52|1826.32|1808.52|1826.3|1808.5|4
1650017910000|2022-04-15 10:18:30|1826.3|1808.5|1826|1808.2|1826.45|1808.65|1826|1808.2|7
1650017920000|2022-04-15 10:18:40|1825.95|1808.15|1824.64|1806.84|1825.95|1808.15|1824.51|1806.71|12
1650017930000|2022-04-15 10:18:50|1824.8|1807|1824.7|1806.9|1824.81|1807.01|1824.65|1806.85|16
1650017940000|2022-04-15 10:19:00|1824.82|1807.02|1824.65|1806.85|1824.82|1807.02|1824.52|1806.72|17
1650017950000|2022-04-15 10:19:10|1824.58|1806.78|1824.59|1806.79|1824.62|1806.82|1824.58|1806.78|6
1650017960000|2022-04-15 10:19:20|1824.6|1806.8|1824.51|1806.71|1824.67|1806.87|1824.51|1806.71|20
1650017970000|2022-04-15 10:19:30|1824.46|1806.66|1824.57|1806.77|1824.62|1806.82|1824.46|1806.66|7
1650017980000|2022-04-15 10:19:40|1824.59|1806.79|1824.58|1806.78|1824.65|1806.85|1824.52|1806.72|13
1650017990000|2022-04-15 10:19:50|1824.59|1806.79|1824.48|1806.68|1824.6|1806.8|1824.44|1806.64|9
1650018000000|2022-04-15 10:20:00|1824.5|1806.7|1824.53|1806.73|1824.76|1806.96|1824.35|1806.55|17
1650018010000|2022-04-15 10:20:10|1824.54|1806.74|1824.47|1806.67|1824.55|1806.75|1824.47|1806.67|10
1650018020000|2022-04-15 10:20:20|1824.46|1806.66|1824.57|1806.77|1824.58|1806.78|1824.41|1806.61|12
1650018030000|2022-04-15 10:20:30|1824.58|1806.78|1824.51|1806.71|1824.71|1806.91|1824.51|1806.71|10
1650018040000|2022-04-15 10:20:40|1824.52|1806.72|1824.53|1806.73|1824.59|1806.79|1824.52|1806.72|8
1650018050000|2022-04-15 10:20:50|1824.59|1806.79|1824.61|1806.81|1824.61|1806.81|1824.51|1806.71|8
1650018060000|2022-04-15 10:21:00|1824.62|1806.82|1824.55|1806.75|1824.62|1806.82|1824.55|1806.75|7
1650018070000|2022-04-15 10:21:10|1824.51|1806.71|1823.76|1805.96|1824.55|1806.75|1823.52|1805.72|14
1650018080000|2022-04-15 10:21:20|1823.78|1805.98|1823.5|1805.7|1823.78|1805.98|1823.5|1805.7|4
1650018090000|2022-04-15 10:21:30|1823.4|1805.6|1823.44|1805.64|1823.46|1805.66|1823.4|1805.6|5
1650018100000|2022-04-15 10:21:40|1823.42|1805.62|1823.44|1805.64|1823.46|1805.66|1823.42|1805.62|6
1650018110000|2022-04-15 10:21:50|1823.5|1805.7|1823.68|1805.88|1823.8|1806|1823.5|1805.7|11
1650018120000|2022-04-15 10:22:00|1823.65|1805.85|1823.76|1805.96|1823.86|1806.06|1823.65|1805.85|8
1650018130000|2022-04-15 10:22:10|1823.89|1806.09|1824.41|1806.61|1824.45|1806.65|1823.89|1806.09|11
1650018140000|2022-04-15 10:22:20|1824.42|1806.62|1824.31|1806.51|1824.46|1806.66|1824.31|1806.51|20
1650018150000|2022-04-15 10:22:30|1824.32|1806.52|1823.66|1805.86|1824.32|1806.52|1823.63|1805.83|8
1650018160000|2022-04-15 10:22:40|1823.77|1805.97|1823.6|1805.8|1823.77|1805.97|1823.6|1805.8|6
1650018170000|2022-04-15 10:22:50|1823.65|1805.85|1823.65|1805.85|1823.65|1805.85|1823.55|1805.75|3
1650018190000|2022-04-15 10:23:10|1823.63|1805.83|1824.24|1806.44|1824.24|1806.44|1823.63|1805.83|7
1650018210000|2022-04-15 10:23:30|1824.29|1806.49|1824.29|1806.49|1824.29|1806.49|1824.29|1806.49|1
1650018220000|2022-04-15 10:23:40|1824.27|1806.47|1824.27|1806.47|1824.27|1806.47|1824.27|1806.47|1
1650018230000|2022-04-15 10:23:50|1824.4|1806.6|1824.4|1806.6|1824.4|1806.6|1824.4|1806.6|1
1650018240000|2022-04-15 10:24:00|1824.41|1806.61|1824.42|1806.62|1824.5|1806.7|1824.41|1806.61|3
1650018250000|2022-04-15 10:24:10|1824.45|1806.65|1825.33|1807.53|1825.4|1807.6|1824.45|1806.65|14
1650018260000|2022-04-15 10:24:20|1825.34|1807.54|1825.62|1807.82|1825.67|1807.87|1825.34|1807.54|17
1650018270000|2022-04-15 10:24:30|1825.61|1807.81|1824.89|1807.09|1825.61|1807.81|1824.6|1806.8|17
1650018280000|2022-04-15 10:24:40|1824.87|1807.07|1825.54|1807.74|1825.54|1807.74|1824.83|1807.03|20
1650018290000|2022-04-15 10:24:50|1825.58|1807.78|1825.62|1807.82|1825.64|1807.84|1825.57|1807.77|11
1650018300000|2022-04-15 10:25:00|1825.64|1807.84|1826.35|1808.55|1826.35|1808.55|1825.62|1807.82|14
1650018310000|2022-04-15 10:25:10|1826.3|1808.5|1826.33|1808.53|1826.38|1808.58|1826.3|1808.5|11
1650018320000|2022-04-15 10:25:20|1826.34|1808.54|1826.47|1808.67|1826.47|1808.67|1826.33|1808.53|10
1650018330000|2022-04-15 10:25:30|1826.48|1808.68|1826.75|1808.95|1826.83|1809.03|1826.48|1808.68|8
1650018340000|2022-04-15 10:25:40|1826.76|1808.96|1826.55|1808.75|1826.76|1808.96|1826.46|1808.66|10
1650018350000|2022-04-15 10:25:50|1826.56|1808.76|1826.56|1808.76|1826.56|1808.76|1826.56|1808.76|1
1650018360000|2022-04-15 10:26:00|1826.55|1808.75|1826.55|1808.75|1826.56|1808.76|1826.5|1808.7|9
1650018370000|2022-04-15 10:26:10|1826.56|1808.76|1826.82|1809.02|1827.29|1809.49|1826.56|1808.76|11
1650018380000|2022-04-15 10:26:20|1827.29|1809.49|1827.8|1810|1827.8|1810|1826.8|1809|13
1650018390000|2022-04-15 10:26:30|1827.74|1809.94|1829.07|1811.27|1829.4|1811.6|1827.71|1809.91|13
1650018400000|2022-04-15 10:26:40|1828.59|1810.79|1830.35|1812.55|1830.35|1812.55|1828.5|1810.7|13
1650018410000|2022-04-15 10:26:50|1830.4|1812.6|1830.4|1812.6|1830.4|1812.6|1830.06|1812.26|3
1650018420000|2022-04-15 10:27:00|1830.2|1812.4|1830.4|1812.6|1830.71|1812.91|1830.12|1812.32|6
1650018440000|2022-04-15 10:27:20|1830.5|1812.7|1831.4|1813.6|1831.4|1813.6|1830.5|1812.7|7
1650018450000|2022-04-15 10:27:30|1831.47|1813.67|1831.55|1813.75|1832.4|1814.6|1831.47|1813.67|8
1650018460000|2022-04-15 10:27:40|1831.54|1813.74|1830.42|1812.62|1831.56|1813.76|1830.42|1812.62|12
1650018470000|2022-04-15 10:27:50|1830.43|1812.63|1830.37|1812.57|1830.53|1812.73|1830.12|1812.32|15
1650018480000|2022-04-15 10:28:00|1830.4|1812.6|1830.4|1812.6|1830.43|1812.63|1830.15|1812.35|9
1650018490000|2022-04-15 10:28:10|1830.12|1812.32|1830.4|1812.6|1830.4|1812.6|1830.03|1812.23|12
1650018500000|2022-04-15 10:28:20|1830.29|1812.49|1830.09|1812.29|1830.4|1812.6|1830.09|1812.29|8
1650018510000|2022-04-15 10:28:30|1829.9|1812.1|1829.52|1811.72|1829.9|1812.1|1829.48|1811.68|10
1650018520000|2022-04-15 10:28:40|1829.56|1811.76|1829.48|1811.68|1829.56|1811.76|1829.48|1811.68|2
1650018530000|2022-04-15 10:28:50|1829.44|1811.64|1829.12|1811.32|1829.51|1811.71|1829.12|1811.32|13
1650018540000|2022-04-15 10:29:00|1828.85|1811.05|1829.31|1811.51|1829.4|1811.6|1828.55|1810.75|15
1650018550000|2022-04-15 10:29:10|1829.32|1811.52|1829.34|1811.54|1829.36|1811.56|1829.32|1811.52|7
1650018560000|2022-04-15 10:29:20|1829.36|1811.56|1830.4|1812.6|1830.4|1812.6|1829.36|1811.56|6
1650018570000|2022-04-15 10:29:30|1830.49|1812.69|1830.9|1813.1|1830.97|1813.17|1830.49|1812.69|4
1650018580000|2022-04-15 10:29:40|1830.93|1813.13|1830.67|1812.87|1830.93|1813.13|1830.52|1812.72|3
1650018590000|2022-04-15 10:29:50|1830.92|1813.12|1831.1|1813.3|1831.14|1813.34|1830.9|1813.1|5
1650018600000|2022-04-15 10:30:00|1831.38|1813.58|1831.95|1814.15|1831.95|1814.15|1831.38|1813.58|4
1650018610000|2022-04-15 10:30:10|1831.6|1813.8|1831.06|1813.26|1831.6|1813.8|1830.75|1812.95|8
1650018620000|2022-04-15 10:30:20|1830.96|1813.16|1830.5|1812.7|1831.12|1813.32|1830.48|1812.68|6
1650018630000|2022-04-15 10:30:30|1830.55|1812.75|1830.5|1812.7|1830.55|1812.75|1830.5|1812.7|2
1650018650000|2022-04-15 10:30:50|1830.45|1812.65|1830.4|1812.6|1830.45|1812.65|1830.4|1812.6|2
1650018660000|2022-04-15 10:31:00|1830.52|1812.72|1829.39|1811.59|1830.56|1812.76|1829.39|1811.59|15
1650018670000|2022-04-15 10:31:10|1829.35|1811.55|1828.55|1810.75|1829.36|1811.56|1828.55|1810.75|12
1650018680000|2022-04-15 10:31:20|1828.6|1810.8|1828.5|1810.7|1828.75|1810.95|1828.45|1810.65|8
1650018690000|2022-04-15 10:31:30|1828.6|1810.8|1829.35|1811.55|1829.35|1811.55|1828.45|1810.65|13
1650018700000|2022-04-15 10:31:40|1829.63|1811.83|1829.6|1811.8|1829.63|1811.83|1829.6|1811.8|2
1650018710000|2022-04-15 10:31:50|1829.5|1811.7|1829.2|1811.4|1829.5|1811.7|1828.85|1811.05|12
1650018720000|2022-04-15 10:32:00|1829.05|1811.25|1829.4|1811.6|1829.4|1811.6|1829.05|1811.25|3
1650018730000|2022-04-15 10:32:10|1829.33|1811.53|1829.4|1811.6|1829.4|1811.6|1829.33|1811.53|2
1650018740000|2022-04-15 10:32:20|1829.7|1811.9|1829.6|1811.8|1829.7|1811.9|1829.6|1811.8|2
1650018750000|2022-04-15 10:32:30|1829.55|1811.75|1829.7|1811.9|1829.7|1811.9|1829.55|1811.75|4
1650018760000|2022-04-15 10:32:40|1829.6|1811.8|1829.45|1811.65|1829.6|1811.8|1829.4|1811.6|4
1650018780000|2022-04-15 10:33:00|1829.36|1811.56|1829.4|1811.6|1829.4|1811.6|1829.36|1811.56|2
1650018830000|2022-04-15 10:33:50|1829.27|1811.47|1829.4|1811.6|1829.4|1811.6|1829.27|1811.47|4
1650018840000|2022-04-15 10:34:00|1829.33|1811.53|1829.4|1811.6|1829.4|1811.6|1829.33|1811.53|2
1650018850000|2022-04-15 10:34:10|1829.25|1811.45|1829.25|1811.45|1829.25|1811.45|1829.25|1811.45|1
1650018890000|2022-04-15 10:34:50|1829.26|1811.46|1829.25|1811.45|1829.26|1811.46|1829.19|1811.39|5
1650018900000|2022-04-15 10:35:00|1828.9|1811.1|1828.9|1811.1|1828.9|1811.1|1828.9|1811.1|1
1650018910000|2022-04-15 10:35:10|1829.4|1811.6|1829.4|1811.6|1829.4|1811.6|1829.4|1811.6|1
1650018930000|2022-04-15 10:35:30|1829.7|1811.9|1829.7|1811.9|1829.7|1811.9|1829.7|1811.9|1
1650018940000|2022-04-15 10:35:40|1829.75|1811.95|1829.29|1811.49|1829.75|1811.95|1829.29|1811.49|5
1650018950000|2022-04-15 10:35:50|1829.31|1811.51|1828.7|1810.9|1829.31|1811.51|1828.6|1810.8|5
1650018960000|2022-04-15 10:36:00|1828.63|1810.83|1828.85|1811.05|1828.85|1811.05|1828.56|1810.76|9
1650018970000|2022-04-15 10:36:10|1829.15|1811.35|1829.15|1811.35|1829.15|1811.35|1829.15|1811.35|1
1650018980000|2022-04-15 10:36:20|1829.1|1811.3|1828.9|1811.1|1829.1|1811.3|1828.9|1811.1|3
1650018990000|2022-04-15 10:36:30|1828.95|1811.15|1829|1811.2|1829.05|1811.25|1828.95|1811.15|4
1650019000000|2022-04-15 10:36:40|1828.95|1811.15|1828.9|1811.1|1828.95|1811.15|1828.85|1811.05|3
1650019010000|2022-04-15 10:36:50|1828.95|1811.15|1828.95|1811.15|1828.95|1811.15|1828.74|1810.94|4
1650019020000|2022-04-15 10:37:00|1828.85|1811.05|1828.95|1811.15|1828.95|1811.15|1828.85|1811.05|4
1650019030000|2022-04-15 10:37:10|1828.75|1810.95|1828.55|1810.75|1828.75|1810.95|1828.55|1810.75|3
1650019040000|2022-04-15 10:37:20|1828.7|1810.9|1828.55|1810.75|1828.8|1811|1828.55|1810.75|5
1650019050000|2022-04-15 10:37:30|1828.7|1810.9|1828.8|1811|1828.8|1811|1828.7|1810.9|2
1650019060000|2022-04-15 10:37:40|1828.74|1810.94|1827.79|1809.99|1828.74|1810.94|1827.51|1809.71|11
1650019070000|2022-04-15 10:37:50|1827.73|1809.93|1827.4|1809.6|1827.73|1809.93|1827.36|1809.56|19
1650019080000|2022-04-15 10:38:00|1827.41|1809.61|1827.42|1809.62|1827.45|1809.65|1827.37|1809.57|11
1650019090000|2022-04-15 10:38:10|1827.35|1809.55|1827.42|1809.62|1827.45|1809.65|1827.33|1809.53|10
1650019100000|2022-04-15 10:38:20|1827.4|1809.6|1827.4|1809.6|1827.4|1809.6|1827.31|1809.51|4
1650019110000|2022-04-15 10:38:30|1827.25|1809.45|1828.4|1810.6|1828.4|1810.6|1827.25|1809.45|7
1650019120000|2022-04-15 10:38:40|1828.8|1811|1829.68|1811.88|1829.68|1811.88|1828.59|1810.79|13
1650019130000|2022-04-15 10:38:50|1829.48|1811.68|1829.85|1812.05|1829.85|1812.05|1829.48|1811.68|6
1650019140000|2022-04-15 10:39:00|1829.75|1811.95|1829.85|1812.05|1829.85|1812.05|1829.65|1811.85|8
1650019150000|2022-04-15 10:39:10|1829.98|1812.18|1829.45|1811.65|1829.98|1812.18|1829.42|1811.62|14
1650019170000|2022-04-15 10:39:30|1829.5|1811.7|1829.7|1811.9|1829.7|1811.9|1829.5|1811.7|5
1650019180000|2022-04-15 10:39:40|1829.56|1811.76|1829.4|1811.6|1829.6|1811.8|1829.4|1811.6|3
1650019190000|2022-04-15 10:39:50|1829.38|1811.58|1829.4|1811.6|1829.4|1811.6|1829.38|1811.58|2
1650019200000|2022-04-15 10:40:00|1829.31|1811.51|1829.4|1811.6|1829.4|1811.6|1829.31|1811.51|3
1650019210000|2022-04-15 10:40:10|1829.43|1811.63|1829.4|1811.6|1829.43|1811.63|1829.29|1811.49|3
1650019230000|2022-04-15 10:40:30|1829.59|1811.79|1829.65|1811.85|1829.65|1811.85|1829.59|1811.79|2
1650019240000|2022-04-15 10:40:40|1829.87|1812.07|1830.4|1812.6|1830.4|1812.6|1829.87|1812.07|4
1650019260000|2022-04-15 10:41:00|1830.43|1812.63|1830.35|1812.55|1830.45|1812.65|1830.35|1812.55|6
1650019270000|2022-04-15 10:41:10|1830.3|1812.5|1830.4|1812.6|1830.43|1812.63|1830.3|1812.5|4
1650019280000|2022-04-15 10:41:20|1830.43|1812.63|1830.4|1812.6|1830.45|1812.65|1830.4|1812.6|3
1650019290000|2022-04-15 10:41:30|1830.41|1812.61|1830.42|1812.62|1830.42|1812.62|1830.4|1812.6|3
1650019300000|2022-04-15 10:41:40|1830.31|1812.51|1830.4|1812.6|1830.4|1812.6|1830.31|1812.51|3
1650019310000|2022-04-15 10:41:50|1830.33|1812.53|1830.4|1812.6|1830.4|1812.6|1830.33|1812.53|2
1650019320000|2022-04-15 10:42:00|1830.47|1812.67|1830.8|1813|1830.8|1813|1830.4|1812.6|4
1650019330000|2022-04-15 10:42:10|1831.3|1813.5|1831.4|1813.6|1831.4|1813.6|1831.12|1813.32|6
1650019340000|2022-04-15 10:42:20|1831.39|1813.59|1831.43|1813.63|1831.43|1813.63|1831.39|1813.59|3
1650019350000|2022-04-15 10:42:30|1831.39|1813.59|1830.4|1812.6|1831.44|1813.64|1830.4|1812.6|14
1650019370000|2022-04-15 10:42:50|1830.36|1812.56|1830.4|1812.6|1830.4|1812.6|1830.36|1812.56|3
1650019380000|2022-04-15 10:43:00|1830.38|1812.58|1829.54|1811.74|1830.55|1812.75|1829.54|1811.74|9
1650019390000|2022-04-15 10:43:10|1829.49|1811.69|1829.7|1811.9|1829.7|1811.9|1829.46|1811.66|8
1650019400000|2022-04-15 10:43:20|1829.4|1811.6|1829.65|1811.85|1829.65|1811.85|1829.4|1811.6|7
1650019410000|2022-04-15 10:43:30|1829.87|1812.07|1830.4|1812.6|1830.4|1812.6|1829.87|1812.07|5
1650019420000|2022-04-15 10:43:40|1830.37|1812.57|1830.4|1812.6|1830.4|1812.6|1830.37|1812.57|2
1650019440000|2022-04-15 10:44:00|1830.27|1812.47|1830.4|1812.6|1830.4|1812.6|1830.18|1812.38|5
1650019450000|2022-04-15 10:44:10|1830.12|1812.32|1829.54|1811.74|1830.12|1812.32|1829.54|1811.74|5
1650019460000|2022-04-15 10:44:20|1829.51|1811.71|1829.5|1811.7|1829.53|1811.73|1829.28|1811.48|9
1650019470000|2022-04-15 10:44:30|1829.48|1811.68|1829.5|1811.7|1829.5|1811.7|1829.48|1811.68|2
1650019480000|2022-04-15 10:44:40|1829.39|1811.59|1829.38|1811.58|1829.39|1811.59|1829.38|1811.58|2
1650019490000|2022-04-15 10:44:50|1829.4|1811.6|1829.4|1811.6|1829.4|1811.6|1829.4|1811.6|1
1650019500000|2022-04-15 10:45:00|1829.35|1811.55|1829.4|1811.6|1829.4|1811.6|1829.35|1811.55|2
1650019510000|2022-04-15 10:45:10|1829.38|1811.58|1829.4|1811.6|1829.45|1811.65|1829.38|1811.58|4
1650019520000|2022-04-15 10:45:20|1829.45|1811.65|1830.4|1812.6|1830.4|1812.6|1829.45|1811.65|4
1650019530000|2022-04-15 10:45:30|1830.24|1812.44|1830.4|1812.6|1830.4|1812.6|1830.2|1812.4|4
1650019540000|2022-04-15 10:45:40|1830.2|1812.4|1830.65|1812.85|1830.65|1812.85|1830.15|1812.35|8
1650019550000|2022-04-15 10:45:50|1831.3|1813.5|1830.54|1812.74|1831.42|1813.62|1830.54|1812.74|11
1650019560000|2022-04-15 10:46:00|1830.8|1813|1830.33|1812.53|1830.8|1813|1830.23|1812.43|6
1650019570000|2022-04-15 10:46:10|1830.4|1812.6|1830.4|1812.6|1830.4|1812.6|1830.2|1812.4|12
1650019580000|2022-04-15 10:46:20|1830.34|1812.54|1830.39|1812.59|1830.41|1812.61|1830.34|1812.54|5
1650019590000|2022-04-15 10:46:30|1830.4|1812.6|1830.74|1812.94|1830.74|1812.94|1830.4|1812.6|2
1650019600000|2022-04-15 10:46:40|1830.75|1812.95|1831.42|1813.62|1831.42|1813.62|1830.75|1812.95|9
1650019610000|2022-04-15 10:46:50|1831.11|1813.31|1831.09|1813.29|1831.42|1813.62|1831.09|1813.29|5
1650019620000|2022-04-15 10:47:00|1830.9|1813.1|1830.31|1812.51|1830.98|1813.18|1830.31|1812.51|4
1650019630000|2022-04-15 10:47:10|1830.4|1812.6|1830.4|1812.6|1830.4|1812.6|1830.4|1812.6|1
1650019640000|2022-04-15 10:47:20|1830.37|1812.57|1830.37|1812.57|1830.45|1812.65|1830.33|1812.53|19
1650019650000|2022-04-15 10:47:30|1830.33|1812.53|1830.37|1812.57|1830.42|1812.62|1830.32|1812.52|14
1650019660000|2022-04-15 10:47:40|1830.34|1812.54|1831.4|1813.6|1831.4|1813.6|1830.34|1812.54|8
1650019670000|2022-04-15 10:47:50|1831.38|1813.58|1832.4|1814.6|1832.4|1814.6|1831.38|1813.58|11
1650019680000|2022-04-15 10:48:00|1832.33|1814.53|1833.4|1815.6|1833.4|1815.6|1832.33|1814.53|8
1650019690000|2022-04-15 10:48:10|1833.18|1815.38|1833.4|1815.6|1833.4|1815.6|1833.18|1815.38|2
1650019700000|2022-04-15 10:48:20|1833.43|1815.63|1833.91|1816.11|1833.91|1816.11|1833.39|1815.59|12
1650019710000|2022-04-15 10:48:30|1834.05|1816.25|1835.44|1817.64|1835.69|1817.89|1834.05|1816.25|29
1650019720000|2022-04-15 10:48:40|1835.45|1817.65|1836.12|1818.32|1836.4|1818.6|1835.38|1817.58|24
1650019730000|2022-04-15 10:48:50|1835.87|1818.07|1836.4|1818.6|1836.4|1818.6|1835.79|1817.99|12
1650019740000|2022-04-15 10:49:00|1836.04|1818.24|1834.5|1816.7|1836.07|1818.27|1834.2|1816.4|22
1650019750000|2022-04-15 10:49:10|1834.55|1816.75|1834.4|1816.6|1834.6|1816.8|1834.36|1816.56|9
1650019760000|2022-04-15 10:49:20|1834.27|1816.47|1834.02|1816.22|1834.4|1816.6|1834.02|1816.22|15
1650019770000|2022-04-15 10:49:30|1834.15|1816.35|1833.45|1815.65|1834.15|1816.35|1833.2|1815.4|9
1650019780000|2022-04-15 10:49:40|1833.4|1815.6|1833.45|1815.65|1833.45|1815.65|1833.4|1815.6|3
1650019790000|2022-04-15 10:49:50|1833.46|1815.66|1833.5|1815.7|1833.5|1815.7|1833.45|1815.65|3
1650019800000|2022-04-15 10:50:00|1833.37|1815.57|1833.45|1815.65|1833.45|1815.65|1833.37|1815.57|5
1650019810000|2022-04-15 10:50:10|1833.33|1815.53|1833.4|1815.6|1833.45|1815.65|1833.33|1815.53|3
1650019820000|2022-04-15 10:50:20|1832.79|1814.99|1832.45|1814.65|1832.79|1814.99|1832.43|1814.63|9
1650019830000|2022-04-15 10:50:30|1832.46|1814.66|1831.55|1813.75|1832.55|1814.75|1831.55|1813.75|12
1650019840000|2022-04-15 10:50:40|1831.49|1813.69|1831.45|1813.65|1831.55|1813.75|1831.33|1813.53|6
1650019850000|2022-04-15 10:50:50|1831.31|1813.51|1831.31|1813.51|1831.31|1813.51|1831.31|1813.51|1
1650019860000|2022-04-15 10:51:00|1831.4|1813.6|1831.4|1813.6|1831.4|1813.6|1831.29|1813.49|4
1650019870000|2022-04-15 10:51:10|1831.36|1813.56|1831.4|1813.6|1831.4|1813.6|1831.33|1813.53|5
1650019880000|2022-04-15 10:51:20|1831.43|1813.63|1831.5|1813.7|1831.5|1813.7|1831.43|1813.63|2
1650019890000|2022-04-15 10:51:30|1831.54|1813.74|1831.55|1813.75|1831.65|1813.85|1831.52|1813.72|6
1650019910000|2022-04-15 10:51:50|1831.3|1813.5|1831.4|1813.6|1831.4|1813.6|1831.3|1813.5|2
1650019920000|2022-04-15 10:52:00|1831.17|1813.37|1830.6|1812.8|1831.17|1813.37|1830.6|1812.8|6
1650019930000|2022-04-15 10:52:10|1830.55|1812.75|1831.38|1813.58|1831.38|1813.58|1830.5|1812.7|16
1650019940000|2022-04-15 10:52:20|1831.44|1813.64|1831.47|1813.67|1831.75|1813.95|1831.39|1813.59|17
1650019950000|2022-04-15 10:52:30|1831.62|1813.82|1831.69|1813.89|1832.05|1814.25|1831.62|1813.82|14
1650019960000|2022-04-15 10:52:40|1831.68|1813.88|1831.67|1813.87|1831.74|1813.94|1831.65|1813.85|12
1650019970000|2022-04-15 10:52:50|1831.62|1813.82|1831.96|1814.16|1831.97|1814.17|1831.62|1813.82|8
1650019980000|2022-04-15 10:53:00|1831.66|1813.86|1831.47|1813.67|1831.96|1814.16|1831.47|1813.67|9
1650019990000|2022-04-15 10:53:10|1831.6|1813.8|1831.45|1813.65|1831.6|1813.8|1831.35|1813.55|5
1650020000000|2022-04-15 10:53:20|1831.37|1813.57|1831.15|1813.35|1831.45|1813.65|1831.15|1813.35|7
1650020010000|2022-04-15 10:53:30|1831.04|1813.24|1831.15|1813.35|1831.15|1813.35|1830.75|1812.95|6
1650020020000|2022-04-15 10:53:40|1830.75|1812.95|1830.8|1813|1830.8|1813|1830.7|1812.9|3
1650020030000|2022-04-15 10:53:50|1830.75|1812.95|1830.7|1812.9|1830.75|1812.95|1830.55|1812.75|7
1650020040000|2022-04-15 10:54:00|1830.63|1812.83|1830.7|1812.9|1830.7|1812.9|1830.5|1812.7|8
1650020050000|2022-04-15 10:54:10|1830.75|1812.95|1830.75|1812.95|1830.75|1812.95|1830.55|1812.75|4
1650020060000|2022-04-15 10:54:20|1830.7|1812.9|1830.75|1812.95|1830.75|1812.95|1830.7|1812.9|4
1650020070000|2022-04-15 10:54:30|1830.7|1812.9|1830.7|1812.9|1830.75|1812.95|1830.7|1812.9|3
1650020080000|2022-04-15 10:54:40|1830.72|1812.92|1830.75|1812.95|1830.75|1812.95|1830.7|1812.9|3
1650020090000|2022-04-15 10:54:50|1830.72|1812.92|1830.75|1812.95|1830.75|1812.95|1830.72|1812.92|2
1650020100000|2022-04-15 10:55:00|1830.77|1812.97|1831.25|1813.45|1831.25|1813.45|1830.77|1812.97|5
1650020110000|2022-04-15 10:55:10|1830.93|1813.13|1830.85|1813.05|1830.93|1813.13|1830.85|1813.05|3
1650020130000|2022-04-15 10:55:30|1830.95|1813.15|1830.95|1813.15|1830.95|1813.15|1830.95|1813.15|1
1650020140000|2022-04-15 10:55:40|1830.85|1813.05|1830.85|1813.05|1830.85|1813.05|1830.85|1813.05|1
1650020150000|2022-04-15 10:55:50|1830.8|1813|1831.25|1813.45|1831.25|1813.45|1830.8|1813|2
1650020160000|2022-04-15 10:56:00|1831.42|1813.62|1831.5|1813.7|1831.5|1813.7|1831.42|1813.62|2
1650020170000|2022-04-15 10:56:10|1831.55|1813.75|1831.6|1813.8|1831.6|1813.8|1831.55|1813.75|2
1650020180000|2022-04-15 10:56:20|1831.55|1813.75|1831.55|1813.75|1831.55|1813.75|1831.45|1813.65|5
1650020190000|2022-04-15 10:56:30|1831.52|1813.72|1831.55|1813.75|1831.55|1813.75|1831.52|1813.72|2
1650020200000|2022-04-15 10:56:40|1831.43|1813.63|1831.5|1813.7|1831.5|1813.7|1831.43|1813.63|2
1650020210000|2022-04-15 10:56:50|1831.2|1813.4|1831.5|1813.7|1831.5|1813.7|1831.2|1813.4|4
1650020220000|2022-04-15 10:57:00|1831.45|1813.65|1831.5|1813.7|1831.5|1813.7|1831.41|1813.61|7
1650020230000|2022-04-15 10:57:10|1831.4|1813.6|1831.35|1813.55|1831.4|1813.6|1830.63|1812.83|19
1650020240000|2022-04-15 10:57:20|1831.36|1813.56|1831.3|1813.5|1831.36|1813.56|1831.3|1813.5|6
1650020250000|2022-04-15 10:57:30|1831.31|1813.51|1831.5|1813.7|1831.6|1813.8|1831.3|1813.5|11
1650020260000|2022-04-15 10:57:40|1831.55|1813.75|1831.6|1813.8|1831.6|1813.8|1831.52|1813.72|9
1650020270000|2022-04-15 10:57:50|1831.63|1813.83|1832.4|1814.6|1832.5|1814.7|1831.62|1813.82|16
1650020280000|2022-04-15 10:58:00|1832.43|1814.63|1832.4|1814.6|1832.56|1814.76|1832.4|1814.6|10
1650020290000|2022-04-15 10:58:10|1832.63|1814.83|1832.59|1814.79|1832.63|1814.83|1832.5|1814.7|5
1650020300000|2022-04-15 10:58:20|1832.51|1814.71|1832.51|1814.71|1832.56|1814.76|1832.4|1814.6|11
1650020310000|2022-04-15 10:58:30|1832.6|1814.8|1832.51|1814.71|1832.61|1814.81|1832.47|1814.67|7
1650020320000|2022-04-15 10:58:40|1832.4|1814.6|1832.4|1814.6|1832.4|1814.6|1832.4|1814.6|1
1650020330000|2022-04-15 10:58:50|1832.5|1814.7|1832.5|1814.7|1832.51|1814.71|1832.5|1814.7|3
1650020340000|2022-04-15 10:59:00|1832.46|1814.66|1832.52|1814.72|1832.67|1814.87|1832.46|1814.66|8
1650020350000|2022-04-15 10:59:10|1832.53|1814.73|1832.49|1814.69|1832.78|1814.98|1832.4|1814.6|10
1650020360000|2022-04-15 10:59:20|1832.5|1814.7|1832.5|1814.7|1832.56|1814.76|1832.47|1814.67|5
1650020370000|2022-04-15 10:59:30|1832.55|1814.75|1833.4|1815.6|1833.4|1815.6|1832.55|1814.75|3
1650020380000|2022-04-15 10:59:40|1833.32|1815.52|1833.43|1815.63|1833.43|1815.63|1833.32|1815.52|3
1650020400000|2022-04-15 11:00:00|1833.44|1815.64|1833.4|1815.6|1833.44|1815.64|1833.26|1815.46|4
1650020410000|2022-04-15 11:00:10|1833.12|1815.32|1833.4|1815.6|1833.4|1815.6|1833.1|1815.3|9
1650020430000|2022-04-15 11:00:30|1833.2|1815.4|1833.41|1815.61|1833.45|1815.65|1833.2|1815.4|7
1650020460000|2022-04-15 11:01:00|1833.4|1815.6|1833.32|1815.52|1833.45|1815.65|1833.32|1815.52|6
1650020470000|2022-04-15 11:01:10|1833.47|1815.67|1833.61|1815.81|1833.61|1815.81|1833.32|1815.52|6
1650020480000|2022-04-15 11:01:20|1833.64|1815.84|1834.3|1816.5|1834.4|1816.6|1833.61|1815.81|15
1650020490000|2022-04-15 11:01:30|1834.22|1816.42|1834.22|1816.42|1834.3|1816.5|1834.19|1816.39|7
1650020500000|2022-04-15 11:01:40|1834.24|1816.44|1833.9|1816.1|1834.24|1816.44|1833.82|1816.02|18
1650020510000|2022-04-15 11:01:50|1833.95|1816.15|1833.92|1816.12|1834.15|1816.35|1833.92|1816.12|4
1650020520000|2022-04-15 11:02:00|1833.86|1816.06|1833.61|1815.81|1834|1816.2|1833.61|1815.81|18
1650020530000|2022-04-15 11:02:10|1833.51|1815.71|1833.46|1815.66|1833.51|1815.71|1833.46|1815.66|2
1650020540000|2022-04-15 11:02:20|1833.38|1815.58|1833.38|1815.58|1833.38|1815.58|1833.34|1815.54|3
1650020570000|2022-04-15 11:02:50|1833.41|1815.61|1833.33|1815.53|1833.53|1815.73|1833.15|1815.35|14
1650020580000|2022-04-15 11:03:00|1833.53|1815.73|1833.43|1815.63|1833.53|1815.73|1833.39|1815.59|6
1650020590000|2022-04-15 11:03:10|1833.39|1815.59|1833.43|1815.63|1833.53|1815.73|1833.3|1815.5|8
1650020600000|2022-04-15 11:03:20|1833.53|1815.73|1833.43|1815.63|1833.53|1815.73|1833.25|1815.45|5
1650020610000|2022-04-15 11:03:30|1833.53|1815.73|1833.13|1815.33|1833.53|1815.73|1833.11|1815.31|9
1650020620000|2022-04-15 11:03:40|1833.04|1815.24|1833.18|1815.38|1833.18|1815.38|1833.04|1815.24|5
1650020630000|2022-04-15 11:03:50|1833.05|1815.25|1831.72|1813.92|1833.05|1815.25|1831.72|1813.92|15
1650020640000|2022-04-15 11:04:00|1831.74|1813.94|1831.45|1813.65|1831.82|1814.02|1831.43|1813.63|13
1650020650000|2022-04-15 11:04:10|1831.47|1813.67|1832.21|1814.41|1832.21|1814.41|1831.44|1813.64|21
1650020660000|2022-04-15 11:04:20|1832.33|1814.53|1832.4|1814.6|1832.64|1814.84|1832.33|1814.53|14
1650020670000|2022-04-15 11:04:30|1832.41|1814.61|1832.45|1814.65|1832.47|1814.67|1832.4|1814.6|5
1650020680000|2022-04-15 11:04:40|1832.35|1814.55|1832.51|1814.71|1832.51|1814.71|1832.35|1814.55|4
1650020690000|2022-04-15 11:04:50|1832.52|1814.72|1833.2|1815.4|1833.26|1815.46|1832.51|1814.71|14
1650020700000|2022-04-15 11:05:00|1833.18|1815.38|1833.2|1815.4|1833.2|1815.4|1833.18|1815.38|2
1650020710000|2022-04-15 11:05:10|1833.05|1815.25|1832.55|1814.75|1833.05|1815.25|1832.42|1814.62|11
1650020720000|2022-04-15 11:05:20|1832.51|1814.71|1832.44|1814.64|1832.6|1814.8|1832.3|1814.5|9
1650020730000|2022-04-15 11:05:30|1832.5|1814.7|1832.4|1814.6|1832.6|1814.8|1832.32|1814.52|10
1650020740000|2022-04-15 11:05:40|1832.5|1814.7|1832.35|1814.55|1832.5|1814.7|1832.35|1814.55|5
1650020750000|2022-04-15 11:05:50|1832.4|1814.6|1832.65|1814.85|1832.65|1814.85|1832.25|1814.45|6
1650020760000|2022-04-15 11:06:00|1832.67|1814.87|1832.9|1815.1|1832.9|1815.1|1832.67|1814.87|3
1650020770000|2022-04-15 11:06:10|1833.2|1815.4|1833.25|1815.45|1833.25|1815.45|1833.15|1815.35|4
1650020780000|2022-04-15 11:06:20|1833.2|1815.4|1833.4|1815.6|1833.4|1815.6|1833.2|1815.4|2
1650020790000|2022-04-15 11:06:30|1833.39|1815.59|1833.9|1816.1|1833.9|1816.1|1833.39|1815.59|5
1650020800000|2022-04-15 11:06:40|1834.02|1816.22|1834.06|1816.26|1834.07|1816.27|1834.02|1816.22|4
1650020810000|2022-04-15 11:06:50|1834.41|1816.61|1834.4|1816.6|1834.46|1816.66|1834.4|1816.6|4
1650020820000|2022-04-15 11:07:00|1834.42|1816.62|1835.4|1817.6|1835.4|1817.6|1834.4|1816.6|7
1650020830000|2022-04-15 11:07:10|1835.17|1817.37|1833.94|1816.14|1835.17|1817.37|1833.77|1815.97|17
1650020840000|2022-04-15 11:07:20|1833.72|1815.92|1833.47|1815.67|1833.85|1816.05|1833.43|1815.63|8
1650020850000|2022-04-15 11:07:30|1833.55|1815.75|1833.48|1815.68|1833.6|1815.8|1833.45|1815.65|10
1650020860000|2022-04-15 11:07:40|1833.45|1815.65|1833.5|1815.7|1833.53|1815.73|1833.45|1815.65|8
1650020870000|2022-04-15 11:07:50|1833.48|1815.68|1833.49|1815.69|1833.57|1815.77|1833.43|1815.63|14
1650020880000|2022-04-15 11:08:00|1833.54|1815.74|1833.5|1815.7|1833.61|1815.81|1833.45|1815.65|9
1650020890000|2022-04-15 11:08:10|1833.49|1815.69|1833.46|1815.66|1833.49|1815.69|1833.46|1815.66|3
1650020900000|2022-04-15 11:08:20|1833.57|1815.77|1833.65|1815.85|1833.65|1815.85|1833.54|1815.74|4
1650020920000|2022-04-15 11:08:40|1833.35|1815.55|1833.45|1815.65|1833.45|1815.65|1833.2|1815.4|4
1650020930000|2022-04-15 11:08:50|1833.51|1815.71|1833.6|1815.8|1833.6|1815.8|1833.51|1815.71|3
1650020940000|2022-04-15 11:09:00|1833.51|1815.71|1833.51|1815.71|1833.61|1815.81|1833.51|1815.71|3
1650020960000|2022-04-15 11:09:20|1833.47|1815.67|1833.55|1815.75|1833.55|1815.75|1833.46|1815.66|5
1650020970000|2022-04-15 11:09:30|1833.51|1815.71|1833.6|1815.8|1833.6|1815.8|1833.51|1815.71|2
1650020980000|2022-04-15 11:09:40|1833.59|1815.79|1833.47|1815.67|1833.65|1815.85|1833.47|1815.67|3
1650020990000|2022-04-15 11:09:50|1833.5|1815.7|1833.7|1815.9|1834.4|1816.6|1833.5|1815.7|7
1650021000000|2022-04-15 11:10:00|1833.75|1815.95|1834.4|1816.6|1834.4|1816.6|1833.7|1815.9|9
1650021010000|2022-04-15 11:10:10|1834.3|1816.5|1834.4|1816.6|1834.4|1816.6|1834.12|1816.32|3
1650021020000|2022-04-15 11:10:20|1834.12|1816.32|1834.4|1816.6|1834.4|1816.6|1834.12|1816.32|2
1650021030000|2022-04-15 11:10:30|1834.34|1816.54|1834.06|1816.26|1834.34|1816.54|1833.92|1816.12|5
1650021040000|2022-04-15 11:10:40|1834.12|1816.32|1834.4|1816.6|1834.4|1816.6|1834.12|1816.32|6
1650021050000|2022-04-15 11:10:50|1833.9|1816.1|1833.9|1816.1|1833.9|1816.1|1833.9|1816.1|1
1650021060000|2022-04-15 11:11:00|1834.1|1816.3|1834.4|1816.6|1834.49|1816.69|1834.05|1816.25|7
1650021070000|2022-04-15 11:11:10|1834.44|1816.64|1834.4|1816.6|1834.44|1816.64|1834.4|1816.6|2
1650021080000|2022-04-15 11:11:20|1834.9|1817.1|1835.5|1817.7|1835.5|1817.7|1834.9|1817.1|8
1650021110000|2022-04-15 11:11:50|1835.45|1817.65|1835.5|1817.7|1835.5|1817.7|1835.45|1817.65|2
1650021120000|2022-04-15 11:12:00|1835.74|1817.94|1836.3|1818.5|1836.4|1818.6|1835.74|1817.94|5
1650021130000|2022-04-15 11:12:10|1836.4|1818.6|1836.4|1818.6|1836.4|1818.6|1836.24|1818.44|4
1650021140000|2022-04-15 11:12:20|1836.33|1818.53|1837.4|1819.6|1837.4|1819.6|1836.32|1818.52|10
1650021150000|2022-04-15 11:12:30|1837.22|1819.42|1837.4|1819.6|1837.4|1819.6|1837.13|1819.33|3
1650021160000|2022-04-15 11:12:40|1837.35|1819.55|1838.4|1820.6|1838.4|1820.6|1837.35|1819.55|4
1650021170000|2022-04-15 11:12:50|1838.37|1820.57|1839.51|1821.71|1840.29|1822.49|1838.37|1820.57|16
1650021180000|2022-04-15 11:13:00|1839.55|1821.75|1839.4|1821.6|1839.63|1821.83|1839.3|1821.5|17
1650021190000|2022-04-15 11:13:10|1839.7|1821.9|1839.62|1821.82|1839.7|1821.9|1839.62|1821.82|2
1650021200000|2022-04-15 11:13:20|1839.6|1821.8|1840.04|1822.24|1840.4|1822.6|1839.6|1821.8|10
1650021210000|2022-04-15 11:13:30|1840|1822.2|1840.4|1822.6|1840.4|1822.6|1840|1822.2|5
1650021220000|2022-04-15 11:13:40|1840.46|1822.66|1841.4|1823.6|1841.4|1823.6|1840.4|1822.6|11
1650021230000|2022-04-15 11:13:50|1841.75|1823.95|1841.4|1823.6|1841.75|1823.95|1841.4|1823.6|4
1650021240000|2022-04-15 11:14:00|1841.56|1823.76|1841.27|1823.47|1842.18|1824.38|1841.27|1823.47|10
1650021250000|2022-04-15 11:14:10|1841.29|1823.49|1840.4|1822.6|1841.42|1823.62|1840.4|1822.6|22
1650021260000|2022-04-15 11:14:20|1840.36|1822.56|1839.33|1821.53|1840.36|1822.56|1838.87|1821.07|19
1650021270000|2022-04-15 11:14:30|1839.46|1821.66|1839.28|1821.48|1839.46|1821.66|1839.28|1821.48|8
1650021280000|2022-04-15 11:14:40|1839.23|1821.43|1840.1|1822.3|1840.1|1822.3|1839.23|1821.43|6
1650021290000|2022-04-15 11:14:50|1840.12|1822.32|1840.12|1822.32|1840.14|1822.34|1840.1|1822.3|4
1650021300000|2022-04-15 11:15:00|1840.17|1822.37|1840.15|1822.35|1840.36|1822.56|1840.1|1822.3|8
1650021310000|2022-04-15 11:15:10|1840.12|1822.32|1840.12|1822.32|1840.12|1822.32|1840.12|1822.32|1
1650021320000|2022-04-15 11:15:20|1840.13|1822.33|1839.88|1822.08|1840.15|1822.35|1839.88|1822.08|6
1650021330000|2022-04-15 11:15:30|1839.97|1822.17|1840.1|1822.3|1840.12|1822.32|1839.97|1822.17|4
1650021340000|2022-04-15 11:15:40|1840.02|1822.22|1840.05|1822.25|1840.05|1822.25|1839.92|1822.12|7
1650021350000|2022-04-15 11:15:50|1840.1|1822.3|1840.05|1822.25|1840.1|1822.3|1840.05|1822.25|2
1650021360000|2022-04-15 11:16:00|1840.06|1822.26|1840.05|1822.25|1840.06|1822.26|1840.05|1822.25|2
1650021370000|2022-04-15 11:16:10|1839.98|1822.18|1839.85|1822.05|1839.98|1822.18|1839.81|1822.01|10
1650021380000|2022-04-15 11:16:20|1839.79|1821.99|1839.79|1821.99|1839.79|1821.99|1839.79|1821.99|1
1650021390000|2022-04-15 11:16:30|1839.85|1822.05|1839.32|1821.52|1839.85|1822.05|1839.29|1821.49|10
1650021400000|2022-04-15 11:16:40|1839.45|1821.65|1839.5|1821.7|1839.5|1821.7|1839.25|1821.45|12
1650021410000|2022-04-15 11:16:50|1839.45|1821.65|1839.19|1821.39|1839.47|1821.67|1839.13|1821.33|11
1650021420000|2022-04-15 11:17:00|1839.18|1821.38|1840.25|1822.45|1840.29|1822.49|1839.18|1821.38|13
1650021430000|2022-04-15 11:17:10|1840.3|1822.5|1840.15|1822.35|1840.34|1822.54|1840.15|1822.35|4
1650021450000|2022-04-15 11:17:30|1840.4|1822.6|1840.4|1822.6|1840.4|1822.6|1840.4|1822.6|1
1650021460000|2022-04-15 11:17:40|1840.53|1822.73|1840.4|1822.6|1840.6|1822.8|1840.4|1822.6|3
1650021470000|2022-04-15 11:17:50|1840.57|1822.77|1840.4|1822.6|1840.57|1822.77|1840.4|1822.6|4
1650021480000|2022-04-15 11:18:00|1840.52|1822.72|1840.4|1822.6|1840.62|1822.82|1840.4|1822.6|5
1650021490000|2022-04-15 11:18:10|1840.57|1822.77|1840.4|1822.6|1840.57|1822.77|1840.4|1822.6|2
1650021500000|2022-04-15 11:18:20|1840.44|1822.64|1840.7|1822.9|1840.82|1823.02|1840.4|1822.6|10
1650021510000|2022-04-15 11:18:30|1841|1823.2|1841.4|1823.6|1841.4|1823.6|1841|1823.2|7
1650021520000|2022-04-15 11:18:40|1841.36|1823.56|1841.39|1823.59|1841.4|1823.6|1841.36|1823.56|3
1650021530000|2022-04-15 11:18:50|1841.4|1823.6|1842.02|1824.22|1842.02|1824.22|1841.25|1823.45|8
1650021540000|2022-04-15 11:19:00|1842|1824.2|1842|1824.2|1842|1824.2|1842|1824.2|1
1650021550000|2022-04-15 11:19:10|1842.45|1824.65|1841.85|1824.05|1842.45|1824.65|1841.8|1824|14
1650021560000|2022-04-15 11:19:20|1841.84|1824.04|1839.35|1821.55|1841.84|1824.04|1839.32|1821.52|28
1650021570000|2022-04-15 11:19:30|1839.32|1821.52|1839.3|1821.5|1839.35|1821.55|1839.24|1821.44|14
1650021580000|2022-04-15 11:19:40|1839.31|1821.51|1839.32|1821.52|1839.32|1821.52|1839.28|1821.48|4
1650021590000|2022-04-15 11:19:50|1839.15|1821.35|1838.5|1820.7|1839.32|1821.52|1838.5|1820.7|7
1650021600000|2022-04-15 11:20:00|1838.55|1820.75|1838|1820.2|1838.55|1820.75|1838|1820.2|10
1650021610000|2022-04-15 11:20:10|1837.5|1819.7|1837.4|1819.6|1837.5|1819.7|1836.4|1818.6|17
1650021620000|2022-04-15 11:20:20|1837.3|1819.5|1837.25|1819.45|1837.35|1819.55|1837.08|1819.28|16
1650021630000|2022-04-15 11:20:30|1837.24|1819.44|1837.41|1819.61|1837.42|1819.62|1837.21|1819.41|6
1650021640000|2022-04-15 11:20:40|1837.37|1819.57|1837.4|1819.6|1837.4|1819.6|1837.36|1819.56|3
1650021660000|2022-04-15 11:21:00|1837.35|1819.55|1837.4|1819.6|1837.42|1819.62|1837.35|1819.55|8
1650021670000|2022-04-15 11:21:10|1837.46|1819.66|1838.02|1820.22|1838.04|1820.24|1837.39|1819.59|13
1650021680000|2022-04-15 11:21:20|1838.01|1820.21|1837.97|1820.17|1838.01|1820.21|1837.95|1820.15|8
1650021690000|2022-04-15 11:21:30|1838.01|1820.21|1838.12|1820.32|1838.12|1820.32|1838.01|1820.21|10
1650021700000|2022-04-15 11:21:40|1838.09|1820.29|1838.12|1820.32|1838.31|1820.51|1838.07|1820.27|9
1650021710000|2022-04-15 11:21:50|1838.14|1820.34|1837.4|1819.6|1838.14|1820.34|1837.4|1819.6|18
1650021720000|2022-04-15 11:22:00|1837.41|1819.61|1837.4|1819.6|1837.42|1819.62|1837.3|1819.5|6
1650021730000|2022-04-15 11:22:10|1837.32|1819.52|1837.43|1819.63|1837.43|1819.63|1837.32|1819.52|10
1650021740000|2022-04-15 11:22:20|1837.47|1819.67|1838.01|1820.21|1838.01|1820.21|1837.41|1819.61|14
1650021750000|2022-04-15 11:22:30|1838.26|1820.46|1838.19|1820.39|1838.3|1820.5|1837.98|1820.18|18
1650021760000|2022-04-15 11:22:40|1838.16|1820.36|1838.4|1820.6|1838.4|1820.6|1838.13|1820.33|10
1650021770000|2022-04-15 11:22:50|1837.93|1820.13|1837.93|1820.13|1837.93|1820.13|1837.93|1820.13|1
1650021780000|2022-04-15 11:23:00|1838|1820.2|1837.47|1819.67|1838|1820.2|1837.36|1819.56|12
1650021790000|2022-04-15 11:23:10|1837.45|1819.65|1836.65|1818.85|1837.45|1819.65|1836.65|1818.85|11
1650021800000|2022-04-15 11:23:20|1836.55|1818.75|1836.46|1818.66|1836.55|1818.75|1836.4|1818.6|8
1650021810000|2022-04-15 11:23:30|1836.4|1818.6|1836.49|1818.69|1836.49|1818.69|1836.4|1818.6|2
1650021820000|2022-04-15 11:23:40|1836.62|1818.82|1837.15|1819.35|1837.4|1819.6|1836.62|1818.82|9
1650021830000|2022-04-15 11:23:50|1837.31|1819.51|1837.4|1819.6|1837.4|1819.6|1837.21|1819.41|5
1650021840000|2022-04-15 11:24:00|1837.15|1819.35|1837.38|1819.58|1837.38|1819.58|1837.15|1819.35|2
1650021850000|2022-04-15 11:24:10|1837.4|1819.6|1837.15|1819.35|1837.4|1819.6|1836.7|1818.9|3
1650021860000|2022-04-15 11:24:20|1836.9|1819.1|1837.4|1819.6|1837.4|1819.6|1836.9|1819.1|2
1650021870000|2022-04-15 11:24:30|1837.02|1819.22|1837.02|1819.22|1837.02|1819.22|1837.02|1819.22|1
1650021880000|2022-04-15 11:24:40|1837.05|1819.25|1837|1819.2|1837.05|1819.25|1836.97|1819.17|4
1650021890000|2022-04-15 11:24:50|1836.88|1819.08|1836.9|1819.1|1836.9|1819.1|1836.88|1819.08|2
1650021900000|2022-04-15 11:25:00|1836.87|1819.07|1836.9|1819.1|1836.9|1819.1|1836.87|1819.07|2
1650021910000|2022-04-15 11:25:10|1836.88|1819.08|1836.59|1818.79|1836.88|1819.08|1836.52|1818.72|17
1650021920000|2022-04-15 11:25:20|1836.53|1818.73|1836.53|1818.73|1836.63|1818.83|1836.53|1818.73|8
1650021930000|2022-04-15 11:25:30|1836.6|1818.8|1836.53|1818.73|1836.6|1818.8|1836.53|1818.73|6
1650021940000|2022-04-15 11:25:40|1836.75|1818.95|1836.61|1818.81|1836.75|1818.95|1836.53|1818.73|6
1650021950000|2022-04-15 11:25:50|1836.53|1818.73|1836.53|1818.73|1836.53|1818.73|1836.53|1818.73|1
1650021960000|2022-04-15 11:26:00|1836.8|1819|1836.7|1818.9|1836.8|1819|1836.68|1818.88|5
1650021970000|2022-04-15 11:26:10|1836.65|1818.85|1836.65|1818.85|1836.65|1818.85|1836.65|1818.85|1
1650021980000|2022-04-15 11:26:20|1836.36|1818.56|1836.5|1818.7|1836.5|1818.7|1836.36|1818.56|4
1650021990000|2022-04-15 11:26:30|1836.65|1818.85|1837.48|1819.68|1837.56|1819.76|1836.5|1818.7|9
1650022000000|2022-04-15 11:26:40|1837.44|1819.64|1837.44|1819.64|1837.44|1819.64|1837.44|1819.64|1
1650022010000|2022-04-15 11:26:50|1837.42|1819.62|1837.47|1819.67|1837.48|1819.68|1837.42|1819.62|8
1650022020000|2022-04-15 11:27:00|1837.16|1819.36|1837.4|1819.6|1837.4|1819.6|1837.16|1819.36|2
1650022030000|2022-04-15 11:27:10|1837.27|1819.47|1837.25|1819.45|1837.4|1819.6|1837.25|1819.45|4
1650022040000|2022-04-15 11:27:20|1837.4|1819.6|1836.8|1819|1837.4|1819.6|1836.6|1818.8|8
1650022050000|2022-04-15 11:27:30|1836.65|1818.85|1836.48|1818.68|1836.65|1818.85|1836.48|1818.68|2
1650022070000|2022-04-15 11:27:50|1836.55|1818.75|1836.65|1818.85|1836.65|1818.85|1836.55|1818.75|4
1650022080000|2022-04-15 11:28:00|1836.51|1818.71|1836.55|1818.75|1836.55|1818.75|1836.51|1818.71|2
1650022090000|2022-04-15 11:28:10|1836.47|1818.67|1836.55|1818.75|1836.55|1818.75|1836.46|1818.66|5
1650022100000|2022-04-15 11:28:20|1836.46|1818.66|1836.55|1818.75|1836.55|1818.75|1836.46|1818.66|2
1650022110000|2022-04-15 11:28:30|1836.48|1818.68|1836.55|1818.75|1836.55|1818.75|1836.48|1818.68|2
1650022120000|2022-04-15 11:28:40|1836.41|1818.61|1836.33|1818.53|1836.45|1818.65|1836.33|1818.53|4
1650022130000|2022-04-15 11:28:50|1836.12|1818.32|1834.75|1816.95|1836.15|1818.35|1834.55|1816.75|12
1650022140000|2022-04-15 11:29:00|1834.7|1816.9|1833.45|1815.65|1834.7|1816.9|1833.45|1815.65|13
1650022150000|2022-04-15 11:29:10|1833.25|1815.45|1833.4|1815.6|1833.42|1815.62|1833.25|1815.45|10
1650022160000|2022-04-15 11:29:20|1833.36|1815.56|1833.5|1815.7|1833.5|1815.7|1833.33|1815.53|7
1650022170000|2022-04-15 11:29:30|1833.4|1815.6|1833.39|1815.59|1833.43|1815.63|1833.38|1815.58|5
1650022180000|2022-04-15 11:29:40|1833.38|1815.58|1832.7|1814.9|1833.39|1815.59|1832.42|1814.62|17
1650022190000|2022-04-15 11:29:50|1832.52|1814.72|1832.47|1814.67|1832.55|1814.75|1832.45|1814.65|4
1650022200000|2022-04-15 11:30:00|1832.44|1814.64|1832.86|1815.06|1832.86|1815.06|1832.4|1814.6|12
1650022210000|2022-04-15 11:30:10|1832.88|1815.08|1832.55|1814.75|1833|1815.2|1832.55|1814.75|12
1650022220000|2022-04-15 11:30:20|1832.6|1814.8|1832.35|1814.55|1832.6|1814.8|1832.35|1814.55|4
1650022230000|2022-04-15 11:30:30|1832.6|1814.8|1829.39|1811.59|1832.6|1814.8|1829.24|1811.44|29
1650022240000|2022-04-15 11:30:40|1829.38|1811.58|1829.58|1811.78|1830.69|1812.89|1829.22|1811.42|32
1650022250000|2022-04-15 11:30:50|1829.59|1811.79|1829.71|1811.91|1829.88|1812.08|1828.64|1810.84|30
1650022260000|2022-04-15 11:31:00|1829.56|1811.76|1829.7|1811.9|1830.03|1812.23|1829.46|1811.66|25
1650022270000|2022-04-15 11:31:10|1829.55|1811.75|1830.01|1812.21|1830.07|1812.27|1829.55|1811.75|20
1650022280000|2022-04-15 11:31:20|1830.02|1812.22|1830.18|1812.38|1830.4|1812.6|1830.02|1812.22|12
1650022290000|2022-04-15 11:31:30|1830.4|1812.6|1830.41|1812.61|1830.69|1812.89|1830.35|1812.55|16
1650022300000|2022-04-15 11:31:40|1830.38|1812.58|1830.57|1812.77|1830.6|1812.8|1830.37|1812.57|10
1650022310000|2022-04-15 11:31:50|1830.59|1812.79|1830.62|1812.82|1830.67|1812.87|1830.57|1812.77|9
1650022320000|2022-04-15 11:32:00|1830.61|1812.81|1829.45|1811.65|1830.66|1812.86|1829.45|1811.65|21
1650022330000|2022-04-15 11:32:10|1829.47|1811.67|1829.94|1812.14|1829.94|1812.14|1829.46|1811.66|19
1650022340000|2022-04-15 11:32:20|1829.93|1812.13|1829.65|1811.85|1829.93|1812.13|1829.63|1811.83|15
1650022350000|2022-04-15 11:32:30|1829.63|1811.83|1830.05|1812.25|1830.05|1812.25|1829.5|1811.7|7
1650022360000|2022-04-15 11:32:40|1829.95|1812.15|1830.5|1812.7|1830.5|1812.7|1829.9|1812.1|13
1650022370000|2022-04-15 11:32:50|1830.44|1812.64|1829.6|1811.8|1830.44|1812.64|1829.55|1811.75|8
1650022380000|2022-04-15 11:33:00|1829.65|1811.85|1829.18|1811.38|1829.65|1811.85|1829.18|1811.38|12
1650022390000|2022-04-15 11:33:10|1828.66|1810.86|1829.4|1811.6|1829.4|1811.6|1828.52|1810.72|16
1650022400000|2022-04-15 11:33:20|1829.48|1811.68|1829.52|1811.72|1829.55|1811.75|1829.26|1811.46|8
1650022410000|2022-04-15 11:33:30|1829.61|1811.81|1829.8|1812|1829.92|1812.12|1829.55|1811.75|8
1650022420000|2022-04-15 11:33:40|1829.94|1812.14|1829.78|1811.98|1830.17|1812.37|1829.78|1811.98|8
1650022430000|2022-04-15 11:33:50|1829.74|1811.94|1829.6|1811.8|1830.1|1812.3|1829.55|1811.75|17
1650022440000|2022-04-15 11:34:00|1829.7|1811.9|1829.7|1811.9|1829.75|1811.95|1829.7|1811.9|3
1650022460000|2022-04-15 11:34:20|1829.65|1811.85|1829.59|1811.79|1829.65|1811.85|1829.59|1811.79|3
1650022470000|2022-04-15 11:34:30|1829.6|1811.8|1829.6|1811.8|1829.6|1811.8|1829.6|1811.8|1
1650022480000|2022-04-15 11:34:40|1829.4|1811.6|1829.4|1811.6|1829.4|1811.6|1829.4|1811.6|1
1650022490000|2022-04-15 11:34:50|1829.51|1811.71|1829.85|1812.05|1829.85|1812.05|1829.5|1811.7|6
1650022500000|2022-04-15 11:35:00|1830.17|1812.37|1830.15|1812.35|1830.18|1812.38|1830.15|1812.35|4
1650022510000|2022-04-15 11:35:10|1830.22|1812.42|1829.55|1811.75|1830.22|1812.42|1829.55|1811.75|6
1650022520000|2022-04-15 11:35:20|1829.58|1811.78|1829.25|1811.45|1829.58|1811.78|1829.25|1811.45|7
1650022530000|2022-04-15 11:35:30|1829.05|1811.25|1828.85|1811.05|1829.15|1811.35|1828.8|1811|13
1650022540000|2022-04-15 11:35:40|1828.7|1810.9|1829.25|1811.45|1829.25|1811.45|1828.55|1810.75|9
1650022550000|2022-04-15 11:35:50|1828.93|1811.13|1828.99|1811.19|1829.02|1811.22|1828.92|1811.12|9
1650022560000|2022-04-15 11:36:00|1829.39|1811.59|1829.6|1811.8|1829.6|1811.8|1829.39|1811.59|4
1650022570000|2022-04-15 11:36:10|1829.65|1811.85|1829.8|1812|1829.85|1812.05|1829.55|1811.75|9
1650022580000|2022-04-15 11:36:20|1829.9|1812.1|1829.7|1811.9|1829.9|1812.1|1829.7|1811.9|5
1650022590000|2022-04-15 11:36:30|1829.8|1812|1830.05|1812.25|1830.05|1812.25|1829.8|1812|5
1650022600000|2022-04-15 11:36:40|1830.23|1812.43|1830.22|1812.42|1830.23|1812.43|1830.22|1812.42|2
1650022610000|2022-04-15 11:36:50|1830.2|1812.4|1830.42|1812.62|1830.43|1812.63|1830.2|1812.4|8
1650022620000|2022-04-15 11:37:00|1830.36|1812.56|1830.4|1812.6|1830.43|1812.63|1830.34|1812.54|5
1650022630000|2022-04-15 11:37:10|1830.43|1812.63|1830.4|1812.6|1830.43|1812.63|1830.36|1812.56|10
1650022650000|2022-04-15 11:37:30|1830.31|1812.51|1830.1|1812.3|1830.31|1812.51|1829.74|1811.94|9
1650022660000|2022-04-15 11:37:40|1830.15|1812.35|1830.15|1812.35|1830.15|1812.35|1830.15|1812.35|1
1650022670000|2022-04-15 11:37:50|1830.25|1812.45|1830.2|1812.4|1830.25|1812.45|1830.2|1812.4|2
1650022680000|2022-04-15 11:38:00|1830.4|1812.6|1830.4|1812.6|1830.4|1812.6|1830.4|1812.6|1
1650022690000|2022-04-15 11:38:10|1830.41|1812.61|1830.45|1812.65|1830.45|1812.65|1830.4|1812.6|6
1650022700000|2022-04-15 11:38:20|1830.38|1812.58|1830.05|1812.25|1830.45|1812.65|1829.99|1812.19|8
1650022710000|2022-04-15 11:38:30|1830.11|1812.31|1829.92|1812.12|1830.17|1812.37|1829.82|1812.02|8
1650022720000|2022-04-15 11:38:40|1830.23|1812.43|1830.2|1812.4|1830.24|1812.44|1830.2|1812.4|3
1650022730000|2022-04-15 11:38:50|1830.22|1812.42|1829.6|1811.8|1830.32|1812.52|1829.55|1811.75|9
1650022740000|2022-04-15 11:39:00|1829.62|1811.82|1830.39|1812.59|1830.39|1812.59|1829.4|1811.6|15
1650022750000|2022-04-15 11:39:10|1830.4|1812.6|1830.4|1812.6|1830.4|1812.6|1830.4|1812.6|1
1650022760000|2022-04-15 11:39:20|1830.43|1812.63|1830.45|1812.65|1830.5|1812.7|1830.4|1812.6|5
1650022770000|2022-04-15 11:39:30|1830.39|1812.59|1830.55|1812.75|1830.55|1812.75|1830.39|1812.59|3
1650022780000|2022-04-15 11:39:40|1830.4|1812.6|1830.5|1812.7|1830.55|1812.75|1830.4|1812.6|5
1650022790000|2022-04-15 11:39:50|1830.46|1812.66|1830.55|1812.75|1830.55|1812.75|1830.46|1812.66|6
1650022800000|2022-04-15 11:40:00|1830.56|1812.76|1830.65|1812.85|1830.65|1812.85|1830.56|1812.76|2
1650022810000|2022-04-15 11:40:10|1830.59|1812.79|1830.6|1812.8|1830.6|1812.8|1830.58|1812.78|3
1650022820000|2022-04-15 11:40:20|1830.55|1812.75|1830.4|1812.6|1830.55|1812.75|1830.28|1812.48|5
1650022830000|2022-04-15 11:40:30|1830.43|1812.63|1830.65|1812.85|1830.65|1812.85|1830.43|1812.63|5
1650022840000|2022-04-15 11:40:40|1830.76|1812.96|1831.2|1813.4|1831.2|1813.4|1830.76|1812.96|3
1650022850000|2022-04-15 11:40:50|1831.4|1813.6|1831.4|1813.6|1831.4|1813.6|1831.29|1813.49|3
1650022870000|2022-04-15 11:41:10|1831.09|1813.29|1830.85|1813.05|1831.09|1813.29|1830.49|1812.69|9
1650022880000|2022-04-15 11:41:20|1830.75|1812.95|1830.65|1812.85|1830.85|1813.05|1830.65|1812.85|7
1650022890000|2022-04-15 11:41:30|1830.59|1812.79|1831.2|1813.4|1831.2|1813.4|1830.55|1812.75|7
1650022900000|2022-04-15 11:41:40|1831.4|1813.6|1831.2|1813.4|1831.4|1813.6|1831.2|1813.4|4
1650022910000|2022-04-15 11:41:50|1831.17|1813.37|1830.9|1813.1|1831.18|1813.38|1830.82|1813.02|6
1650022920000|2022-04-15 11:42:00|1830.85|1813.05|1830.85|1813.05|1831.05|1813.25|1830.85|1813.05|3
1650022930000|2022-04-15 11:42:10|1830.75|1812.95|1831.06|1813.26|1831.06|1813.26|1830.75|1812.95|6
1650022940000|2022-04-15 11:42:20|1831.21|1813.41|1831.21|1813.41|1831.21|1813.41|1831.21|1813.41|1
1650022950000|2022-04-15 11:42:30|1831.2|1813.4|1831.2|1813.4|1831.2|1813.4|1831.2|1813.4|1
1650022970000|2022-04-15 11:42:50|1831.15|1813.35|1831.15|1813.35|1831.15|1813.35|1831.15|1813.35|1
1650022980000|2022-04-15 11:43:00|1830.9|1813.1|1830.7|1812.9|1831|1813.2|1830.7|1812.9|6
1650022990000|2022-04-15 11:43:10|1830.8|1813|1830.8|1813|1830.8|1813|1830.8|1813|1
1650023000000|2022-04-15 11:43:20|1830.9|1813.1|1830.9|1813.1|1830.9|1813.1|1830.9|1813.1|1
1650023010000|2022-04-15 11:43:30|1830.95|1813.15|1831|1813.2|1831|1813.2|1830.95|1813.15|2
1650023020000|2022-04-15 11:43:40|1830.9|1813.1|1830.75|1812.95|1830.9|1813.1|1830.75|1812.95|4
1650023030000|2022-04-15 11:43:50|1830.5|1812.7|1830.7|1812.9|1830.7|1812.9|1830.5|1812.7|8
1650023040000|2022-04-15 11:44:00|1830.6|1812.8|1830.61|1812.81|1830.75|1812.95|1830.57|1812.77|5
1650023050000|2022-04-15 11:44:10|1830.44|1812.64|1830.47|1812.67|1830.47|1812.67|1830.37|1812.57|10
1650023060000|2022-04-15 11:44:20|1829.95|1812.15|1829.95|1812.15|1829.95|1812.15|1829.95|1812.15|1
1650023070000|2022-04-15 11:44:30|1829.85|1812.05|1829.76|1811.96|1829.85|1812.05|1829.76|1811.96|2
1650023080000|2022-04-15 11:44:40|1829.7|1811.9|1829.9|1812.1|1829.9|1812.1|1829.7|1811.9|2
1650023090000|2022-04-15 11:44:50|1829.95|1812.15|1829.9|1812.1|1829.95|1812.15|1829.9|1812.1|2
1650023100000|2022-04-15 11:45:00|1829.95|1812.15|1829.99|1812.19|1830.05|1812.25|1829.56|1811.76|11
1650023110000|2022-04-15 11:45:10|1829.98|1812.18|1829.87|1812.07|1830.06|1812.26|1829.55|1811.75|11
1650023120000|2022-04-15 11:45:20|1829.8|1812|1829.4|1811.6|1829.8|1812|1829.4|1811.6|4
1650023130000|2022-04-15 11:45:30|1829.36|1811.56|1829.4|1811.6|1829.4|1811.6|1829.36|1811.56|6
1650023140000|2022-04-15 11:45:40|1829.2|1811.4|1829|1811.2|1829.2|1811.4|1829|1811.2|7
1650023150000|2022-04-15 11:45:50|1829.3|1811.5|1829|1811.2|1829.3|1811.5|1829|1811.2|6
1650023160000|2022-04-15 11:46:00|1829.3|1811.5|1828.95|1811.15|1829.3|1811.5|1828.95|1811.15|9
1650023170000|2022-04-15 11:46:10|1829.04|1811.24|1829|1811.2|1829.25|1811.45|1828.95|1811.15|9
1650023180000|2022-04-15 11:46:20|1829.1|1811.3|1829.15|1811.35|1829.35|1811.55|1829|1811.2|6
1650023190000|2022-04-15 11:46:30|1829.35|1811.55|1828.95|1811.15|1829.35|1811.55|1828.95|1811.15|6
1650023200000|2022-04-15 11:46:40|1829|1811.2|1829.15|1811.35|1829.17|1811.37|1829|1811.2|4
1650023210000|2022-04-15 11:46:50|1829.2|1811.4|1829.21|1811.41|1829.25|1811.45|1829.06|1811.26|8
1650023220000|2022-04-15 11:47:00|1829.09|1811.29|1829.15|1811.35|1829.16|1811.36|1829.01|1811.21|7
1650023230000|2022-04-15 11:47:10|1829.25|1811.45|1829.21|1811.41|1829.26|1811.46|1829.16|1811.36|9
1650023240000|2022-04-15 11:47:20|1829.22|1811.42|1829.05|1811.25|1829.3|1811.5|1829.05|1811.25|5
1650023250000|2022-04-15 11:47:30|1829.4|1811.6|1829.25|1811.45|1829.4|1811.6|1829.25|1811.45|3
1650023260000|2022-04-15 11:47:40|1829.17|1811.37|1828.91|1811.11|1829.17|1811.37|1828.91|1811.11|2
1650023270000|2022-04-15 11:47:50|1829.08|1811.28|1830.4|1812.6|1830.4|1812.6|1829.08|1811.28|19
1650023280000|2022-04-15 11:48:00|1830.37|1812.57|1830.55|1812.75|1830.75|1812.95|1830.37|1812.57|5
1650023290000|2022-04-15 11:48:10|1830.4|1812.6|1830.4|1812.6|1830.55|1812.75|1830.4|1812.6|7
1650023300000|2022-04-15 11:48:20|1830.55|1812.75|1830.4|1812.6|1830.75|1812.95|1830.4|1812.6|7
1650023310000|2022-04-15 11:48:30|1830.44|1812.64|1830.44|1812.64|1830.55|1812.75|1830.44|1812.64|9
1650023320000|2022-04-15 11:48:40|1830.46|1812.66|1830.46|1812.66|1830.57|1812.77|1830.44|1812.64|8
1650023330000|2022-04-15 11:48:50|1830.51|1812.71|1830.46|1812.66|1830.51|1812.71|1830.46|1812.66|2
1650023340000|2022-04-15 11:49:00|1830.51|1812.71|1830.45|1812.65|1830.55|1812.75|1830.38|1812.58|6
1650023350000|2022-04-15 11:49:10|1830.32|1812.52|1830.4|1812.6|1830.4|1812.6|1830.32|1812.52|2
1650023370000|2022-04-15 11:49:30|1830.43|1812.63|1829.55|1811.75|1830.43|1812.63|1829.55|1811.75|6
1650023380000|2022-04-15 11:49:40|1829.6|1811.8|1829.55|1811.75|1829.6|1811.8|1829.55|1811.75|2
1650023400000|2022-04-15 11:50:00|1829.44|1811.64|1830.35|1812.55|1830.35|1812.55|1829.44|1811.64|12
1650023410000|2022-04-15 11:50:10|1830.36|1812.56|1830.43|1812.63|1830.43|1812.63|1830.15|1812.35|7
1650023420000|2022-04-15 11:50:20|1830.29|1812.49|1830.41|1812.61|1830.41|1812.61|1830.29|1812.49|2
1650023440000|2022-04-15 11:50:40|1830.21|1812.41|1830.4|1812.6|1830.4|1812.6|1830.21|1812.41|2
1650023450000|2022-04-15 11:50:50|1830.18|1812.38|1830.4|1812.6|1830.4|1812.6|1830.18|1812.38|2
1650023460000|2022-04-15 11:51:00|1830.14|1812.34|1830.4|1812.6|1830.4|1812.6|1830.14|1812.34|2
1650023470000|2022-04-15 11:51:10|1829.98|1812.18|1830.05|1812.25|1830.05|1812.25|1829.98|1812.18|2
1650023480000|2022-04-15 11:51:20|1830.4|1812.6|1830.4|1812.6|1830.4|1812.6|1830.4|1812.6|1
1650023490000|2022-04-15 11:51:30|1830.27|1812.47|1830.4|1812.6|1830.4|1812.6|1830.27|1812.47|2
1650023500000|2022-04-15 11:51:40|1830.34|1812.54|1830.4|1812.6|1830.4|1812.6|1830.34|1812.54|2
1650023520000|2022-04-15 11:52:00|1830.34|1812.54|1830.9|1813.1|1831.15|1813.35|1830.34|1812.54|11
1650023530000|2022-04-15 11:52:10|1831.18|1813.38|1831.02|1813.22|1831.18|1813.38|1831.02|1813.22|3
1650023540000|2022-04-15 11:52:20|1831.2|1813.4|1831.49|1813.69|1831.49|1813.69|1831.2|1813.4|5
1650023550000|2022-04-15 11:52:30|1831.56|1813.76|1832.13|1814.33|1832.15|1814.35|1831.56|1813.76|9
1650023560000|2022-04-15 11:52:40|1832.17|1814.37|1832.4|1814.6|1832.4|1814.6|1832.17|1814.37|3
1650023570000|2022-04-15 11:52:50|1832.28|1814.48|1831.5|1813.7|1832.4|1814.6|1831.5|1813.7|6
1650023580000|2022-04-15 11:53:00|1831.42|1813.62|1831.5|1813.7|1831.5|1813.7|1831.42|1813.62|2
1650023590000|2022-04-15 11:53:10|1831.38|1813.58|1831.5|1813.7|1831.5|1813.7|1831.37|1813.57|6
1650023600000|2022-04-15 11:53:20|1831.45|1813.65|1830.95|1813.15|1831.45|1813.65|1830.93|1813.13|7
1650023610000|2022-04-15 11:53:30|1830.6|1812.8|1830.65|1812.85|1830.65|1812.85|1830.6|1812.8|2
1650023620000|2022-04-15 11:53:40|1830.7|1812.9|1830.75|1812.95|1830.75|1812.95|1830.61|1812.81|5
1650023630000|2022-04-15 11:53:50|1830.72|1812.92|1830.75|1812.95|1830.75|1812.95|1830.72|1812.92|3
1650023650000|2022-04-15 11:54:10|1830.7|1812.9|1830.7|1812.9|1830.7|1812.9|1830.7|1812.9|1
1650023660000|2022-04-15 11:54:20|1830.65|1812.85|1830.5|1812.7|1830.65|1812.85|1830.5|1812.7|6
1650023670000|2022-04-15 11:54:30|1830.51|1812.71|1830.49|1812.69|1830.51|1812.71|1829.79|1811.99|12
1650023680000|2022-04-15 11:54:40|1830.5|1812.7|1830.7|1812.9|1830.7|1812.9|1830.5|1812.7|3
1650023690000|2022-04-15 11:54:50|1830.65|1812.85|1830.65|1812.85|1830.7|1812.9|1830.65|1812.85|3
1650023720000|2022-04-15 11:55:20|1830.66|1812.86|1830.66|1812.86|1830.66|1812.86|1830.66|1812.86|1
1650023730000|2022-04-15 11:55:30|1830.65|1812.85|1830.75|1812.95|1830.75|1812.95|1830.65|1812.85|3
1650023740000|2022-04-15 11:55:40|1830.77|1812.97|1831.38|1813.58|1831.4|1813.6|1830.77|1812.97|7
1650023750000|2022-04-15 11:55:50|1831.53|1813.73|1831.54|1813.74|1831.56|1813.76|1831.53|1813.73|7
1650023760000|2022-04-15 11:56:00|1831.56|1813.76|1831.36|1813.56|1831.65|1813.85|1831.36|1813.56|12
1650023770000|2022-04-15 11:56:10|1831.32|1813.52|1830.55|1812.75|1831.4|1813.6|1830.5|1812.7|7
1650023780000|2022-04-15 11:56:20|1830.53|1812.73|1830.55|1812.75|1830.55|1812.75|1830.53|1812.73|2
1650023790000|2022-04-15 11:56:30|1830.4|1812.6|1830.41|1812.61|1830.41|1812.61|1830.4|1812.6|2
1650023800000|2022-04-15 11:56:40|1830.4|1812.6|1830.4|1812.6|1830.4|1812.6|1830.4|1812.6|1
1650023810000|2022-04-15 11:56:50|1830.41|1812.61|1830.4|1812.6|1830.41|1812.61|1830.4|1812.6|2
1650023820000|2022-04-15 11:57:00|1830.31|1812.51|1829.95|1812.15|1830.32|1812.52|1829.92|1812.12|7
1650023830000|2022-04-15 11:57:10|1830.02|1812.22|1830.41|1812.61|1830.46|1812.66|1830.02|1812.22|10
1650023840000|2022-04-15 11:57:20|1830.43|1812.63|1830.74|1812.94|1830.77|1812.97|1830.43|1812.63|14
1650023850000|2022-04-15 11:57:30|1831.04|1813.24|1830.77|1812.97|1831.04|1813.24|1830.67|1812.87|4
1650023860000|2022-04-15 11:57:40|1830.71|1812.91|1830.59|1812.79|1830.79|1812.99|1830.59|1812.79|12
1650023870000|2022-04-15 11:57:50|1830.65|1812.85|1830.7|1812.9|1830.7|1812.9|1830.65|1812.85|2
1650023880000|2022-04-15 11:58:00|1830.56|1812.76|1830.65|1812.85|1830.65|1812.85|1830.56|1812.76|5
1650023890000|2022-04-15 11:58:10|1830.57|1812.77|1830.41|1812.61|1830.62|1812.82|1830.4|1812.6|11
1650023900000|2022-04-15 11:58:20|1830.5|1812.7|1830.45|1812.65|1830.5|1812.7|1830.44|1812.64|15
1650023910000|2022-04-15 11:58:30|1830.47|1812.67|1830.46|1812.66|1830.47|1812.67|1830.44|1812.64|14
1650023920000|2022-04-15 11:58:40|1830.47|1812.67|1830.39|1812.59|1830.51|1812.71|1830.39|1812.59|6
1650023930000|2022-04-15 11:58:50|1830.4|1812.6|1830.48|1812.68|1830.48|1812.68|1830.39|1812.59|5
1650023940000|2022-04-15 11:59:00|1830.5|1812.7|1829.65|1811.85|1830.5|1812.7|1829.65|1811.85|14
1650023950000|2022-04-15 11:59:10|1829.48|1811.68|1829.47|1811.67|1829.52|1811.72|1829.47|1811.67|3
1650023960000|2022-04-15 11:59:20|1829.45|1811.65|1829.45|1811.65|1829.51|1811.71|1829.45|1811.65|5
1650023970000|2022-04-15 11:59:30|1829.44|1811.64|1829.51|1811.71|1829.55|1811.75|1829.44|1811.64|10
1650023980000|2022-04-15 11:59:40|1829.53|1811.73|1829.46|1811.66|1829.53|1811.73|1829.46|1811.66|6
1650023990000|2022-04-15 11:59:50|1829.51|1811.71|1830.77|1812.97|1830.81|1813.01|1829.46|1811.66|22
1650024000000|2022-04-15 12:00:00|1831.08|1813.28|1830.62|1812.82|1831.24|1813.44|1830.42|1812.62|23
1650024010000|2022-04-15 12:00:10|1830.58|1812.78|1831.22|1813.42|1831.4|1813.6|1830.56|1812.76|17
1650024020000|2022-04-15 12:00:20|1831.49|1813.69|1831.32|1813.52|1831.56|1813.76|1831.29|1813.49|13
1650024030000|2022-04-15 12:00:30|1831.33|1813.53|1831.83|1814.03|1832.35|1814.55|1831.33|1813.53|17
1650024040000|2022-04-15 12:00:40|1831.7|1813.9|1831.46|1813.66|1831.82|1814.02|1831.46|1813.66|10
1650024050000|2022-04-15 12:00:50|1831.54|1813.74|1831.45|1813.65|1831.66|1813.86|1831.35|1813.55|16
1650024060000|2022-04-15 12:01:00|1831.46|1813.66|1831.52|1813.72|1831.6|1813.8|1831.45|1813.65|15
1650024070000|2022-04-15 12:01:10|1831.51|1813.71|1831.4|1813.6|1831.51|1813.71|1831.4|1813.6|5
1650024080000|2022-04-15 12:01:20|1831.48|1813.68|1831.4|1813.6|1831.5|1813.7|1831.4|1813.6|6
1650024090000|2022-04-15 12:01:30|1831.3|1813.5|1831.54|1813.74|1831.54|1813.74|1831.3|1813.5|3
1650024100000|2022-04-15 12:01:40|1831.49|1813.69|1831.5|1813.7|1831.54|1813.74|1831.4|1813.6|7
1650024110000|2022-04-15 12:01:50|1831.4|1813.6|1831.6|1813.8|1831.6|1813.8|1831.4|1813.6|2
1650024120000|2022-04-15 12:02:00|1831.42|1813.62|1830.5|1812.7|1831.42|1813.62|1830.5|1812.7|18
1650024130000|2022-04-15 12:02:10|1830.39|1812.59|1830.02|1812.22|1830.44|1812.64|1829.94|1812.14|26
1650024140000|2022-04-15 12:02:20|1830.15|1812.35|1830.05|1812.25|1830.15|1812.35|1829.98|1812.18|9
1650024150000|2022-04-15 12:02:30|1829.9|1812.1|1830.2|1812.4|1830.2|1812.4|1829.74|1811.94|14
1650024160000|2022-04-15 12:02:40|1830.24|1812.44|1830.05|1812.25|1830.24|1812.44|1829.97|1812.17|17
1650024170000|2022-04-15 12:02:50|1830.1|1812.3|1830.19|1812.39|1830.21|1812.41|1830.1|1812.3|11
1650024180000|2022-04-15 12:03:00|1830.2|1812.4|1830.05|1812.25|1830.2|1812.4|1829.89|1812.09|12
1650024190000|2022-04-15 12:03:10|1829.97|1812.17|1830.23|1812.43|1830.23|1812.43|1829.94|1812.14|13
1650024200000|2022-04-15 12:03:20|1830.19|1812.39|1829.96|1812.16|1830.19|1812.39|1829.95|1812.15|8
1650024220000|2022-04-15 12:03:40|1829.95|1812.15|1830.04|1812.24|1830.04|1812.24|1829.91|1812.11|7
1650024230000|2022-04-15 12:03:50|1830.44|1812.64|1830.44|1812.64|1830.44|1812.64|1830.44|1812.64|1
1650024240000|2022-04-15 12:04:00|1830.48|1812.68|1831.4|1813.6|1831.4|1813.6|1830.48|1812.68|7
1650024250000|2022-04-15 12:04:10|1831.28|1813.48|1831.4|1813.6|1831.4|1813.6|1831.24|1813.44|3
1650024260000|2022-04-15 12:04:20|1831.36|1813.56|1831.66|1813.86|1831.66|1813.86|1831.35|1813.55|21
1650024270000|2022-04-15 12:04:30|1831.6|1813.8|1831.45|1813.65|1831.6|1813.8|1831.4|1813.6|7
1650024280000|2022-04-15 12:04:40|1831.47|1813.67|1831.52|1813.72|1831.68|1813.88|1831.45|1813.65|6
1650024290000|2022-04-15 12:04:50|1831.45|1813.65|1831.45|1813.65|1831.52|1813.72|1831.39|1813.59|12
1650024300000|2022-04-15 12:05:00|1831.4|1813.6|1831.44|1813.64|1831.44|1813.64|1830.86|1813.06|21
1650024310000|2022-04-15 12:05:10|1831.4|1813.6|1831.49|1813.69|1831.53|1813.73|1831.39|1813.59|11
1650024320000|2022-04-15 12:05:20|1831.5|1813.7|1831.63|1813.83|1831.65|1813.85|1831.49|1813.69|8
1650024330000|2022-04-15 12:05:30|1831.64|1813.84|1832.33|1814.53|1832.4|1814.6|1831.64|1813.84|11
1650024340000|2022-04-15 12:05:40|1832.32|1814.52|1832.38|1814.58|1832.38|1814.58|1832.29|1814.49|9
1650024350000|2022-04-15 12:05:50|1832.4|1814.6|1833.21|1815.41|1833.21|1815.41|1832.4|1814.6|10
1650024360000|2022-04-15 12:06:00|1833.32|1815.52|1834.4|1816.6|1834.4|1816.6|1833.32|1815.52|6
1650024370000|2022-04-15 12:06:10|1834.12|1816.32|1833.86|1816.06|1834.12|1816.32|1833.66|1815.86|10
1650024380000|2022-04-15 12:06:20|1834.14|1816.34|1833.86|1816.06|1834.4|1816.6|1833.7|1815.9|11
1650024390000|2022-04-15 12:06:30|1834.14|1816.34|1833.86|1816.06|1834.14|1816.34|1833.86|1816.06|2
1650024400000|2022-04-15 12:06:40|1833.78|1815.98|1833.86|1816.06|1834.05|1816.25|1833.78|1815.98|3
1650024410000|2022-04-15 12:06:50|1834.4|1816.6|1834.4|1816.6|1834.4|1816.6|1834.4|1816.6|1
1650024420000|2022-04-15 12:07:00|1834.35|1816.55|1834.4|1816.6|1834.4|1816.6|1834.35|1816.55|3
1650024430000|2022-04-15 12:07:10|1834.24|1816.44|1833.77|1815.97|1834.24|1816.44|1833.75|1815.95|7
1650024440000|2022-04-15 12:07:20|1833.81|1816.01|1833.49|1815.69|1833.81|1816.01|1833.49|1815.69|9
1650024450000|2022-04-15 12:07:30|1833.5|1815.7|1834.4|1816.6|1834.4|1816.6|1833.5|1815.7|8
1650024460000|2022-04-15 12:07:40|1834.21|1816.41|1834.05|1816.25|1834.21|1816.41|1833.7|1815.9|8
1650024480000|2022-04-15 12:08:00|1834.2|1816.4|1834.42|1816.62|1834.42|1816.62|1834.2|1816.4|6
1650024490000|2022-04-15 12:08:10|1834.39|1816.59|1833.49|1815.69|1834.4|1816.6|1833.49|1815.69|10
1650024500000|2022-04-15 12:08:20|1833.6|1815.8|1833.6|1815.8|1833.7|1815.9|1833.56|1815.76|5
1650024510000|2022-04-15 12:08:30|1833.62|1815.82|1833.46|1815.66|1833.62|1815.82|1833.3|1815.5|5
1650024520000|2022-04-15 12:08:40|1833.44|1815.64|1833.58|1815.78|1833.59|1815.79|1833.44|1815.64|5
1650024530000|2022-04-15 12:08:50|1833.54|1815.74|1833.55|1815.75|1833.58|1815.78|1833.52|1815.72|4
1650024540000|2022-04-15 12:09:00|1833.53|1815.73|1833.57|1815.77|1833.59|1815.79|1833.51|1815.71|7
1650024550000|2022-04-15 12:09:10|1833.59|1815.79|1833.59|1815.79|1833.59|1815.79|1833.59|1815.79|1
1650024560000|2022-04-15 12:09:20|1833.51|1815.71|1833.43|1815.63|1833.58|1815.78|1833.43|1815.63|6
1650024570000|2022-04-15 12:09:30|1833.52|1815.72|1832.83|1815.03|1833.58|1815.78|1832.83|1815.03|7
1650024580000|2022-04-15 12:09:40|1832.88|1815.08|1832.3|1814.5|1832.88|1815.08|1832.3|1814.5|8
1650024590000|2022-04-15 12:09:50|1832.45|1814.65|1832.43|1814.63|1832.45|1814.65|1832.4|1814.6|4
1650024600000|2022-04-15 12:10:00|1832.13|1814.33|1831.74|1813.94|1832.55|1814.75|1831.74|1813.94|11
1650024610000|2022-04-15 12:10:10|1831.63|1813.83|1831.38|1813.58|1831.65|1813.85|1831.38|1813.58|6
1650024620000|2022-04-15 12:10:20|1831.35|1813.55|1829.85|1812.05|1831.35|1813.55|1829.85|1812.05|20
1650024630000|2022-04-15 12:10:30|1829.73|1811.93|1829.48|1811.68|1829.85|1812.05|1829.48|1811.68|10
1650024640000|2022-04-15 12:10:40|1829.5|1811.7|1829.54|1811.74|1829.59|1811.79|1829.18|1811.38|13
1650024650000|2022-04-15 12:10:50|1829.49|1811.69|1829.59|1811.79|1829.59|1811.79|1829.49|1811.69|2
1650024660000|2022-04-15 12:11:00|1829.54|1811.74|1829.48|1811.68|1829.54|1811.74|1829.45|1811.65|8
1650024670000|2022-04-15 12:11:10|1829.45|1811.65|1829.29|1811.49|1829.47|1811.67|1829.29|1811.49|8
1650024680000|2022-04-15 12:11:20|1829.22|1811.42|1829.33|1811.53|1829.36|1811.56|1829.02|1811.22|6
1650024690000|2022-04-15 12:11:30|1829.38|1811.58|1829.33|1811.53|1829.38|1811.58|1829.02|1811.22|4
1650024700000|2022-04-15 12:11:40|1829.38|1811.58|1828.48|1810.68|1829.38|1811.58|1828.18|1810.38|26
1650024710000|2022-04-15 12:11:50|1828.63|1810.83|1828.63|1810.83|1828.67|1810.87|1828.46|1810.66|15
1650024720000|2022-04-15 12:12:00|1828.66|1810.86|1829.36|1811.56|1829.37|1811.57|1828.64|1810.84|24
1650024730000|2022-04-15 12:12:10|1829.38|1811.58|1829.47|1811.67|1829.57|1811.77|1829.38|1811.58|14
1650024740000|2022-04-15 12:12:20|1829.48|1811.68|1829.4|1811.6|1829.51|1811.71|1829.34|1811.54|5
1650024750000|2022-04-15 12:12:30|1829.41|1811.61|1829.45|1811.65|1829.45|1811.65|1829.32|1811.52|10
1650024760000|2022-04-15 12:12:40|1829.42|1811.62|1828.88|1811.08|1829.45|1811.65|1828.88|1811.08|9
1650024770000|2022-04-15 12:12:50|1828.8|1811|1828.6|1810.8|1828.8|1811|1828.54|1810.74|6
1650024780000|2022-04-15 12:13:00|1828.48|1810.68|1828.55|1810.75|1828.55|1810.75|1828.41|1810.61|7
1650024790000|2022-04-15 12:13:10|1828.3|1810.5|1828.48|1810.68|1828.48|1810.68|1827.99|1810.19|7
1650024800000|2022-04-15 12:13:20|1828.57|1810.77|1830.4|1812.6|1830.56|1812.76|1828.57|1810.77|14
1650024810000|2022-04-15 12:13:30|1830.34|1812.54|1830.5|1812.7|1830.77|1812.97|1830.34|1812.54|19
1650024820000|2022-04-15 12:13:40|1830.48|1812.68|1830.5|1812.7|1830.61|1812.81|1830.44|1812.64|12
1650024830000|2022-04-15 12:13:50|1830.63|1812.83|1830.85|1813.05|1830.85|1813.05|1830.51|1812.71|10
1650024840000|2022-04-15 12:14:00|1830.87|1813.07|1831.4|1813.6|1831.4|1813.6|1830.66|1812.86|11
1650024850000|2022-04-15 12:14:10|1831.36|1813.56|1831.53|1813.73|1831.6|1813.8|1831.36|1813.56|5
1650024860000|2022-04-15 12:14:20|1831.44|1813.64|1831.63|1813.83|1831.63|1813.83|1831.44|1813.64|13
1650024870000|2022-04-15 12:14:30|1831.64|1813.84|1831.58|1813.78|1831.64|1813.84|1831.51|1813.71|9
1650024880000|2022-04-15 12:14:40|1831.55|1813.75|1831.68|1813.88|1831.7|1813.9|1831.55|1813.75|6
1650024890000|2022-04-15 12:14:50|1831.75|1813.95|1831.65|1813.85|1831.75|1813.95|1831.65|1813.85|5
1650024900000|2022-04-15 12:15:00|1831.69|1813.89|1831.7|1813.9|1831.7|1813.9|1831.69|1813.89|2
1650024910000|2022-04-15 12:15:10|1831.64|1813.84|1831.61|1813.81|1831.8|1814|1831.61|1813.81|11
1650024920000|2022-04-15 12:15:20|1831.52|1813.72|1831.05|1813.25|1831.52|1813.72|1831|1813.2|14
1650024930000|2022-04-15 12:15:30|1830.9|1813.1|1830.4|1812.6|1830.9|1813.1|1830.4|1812.6|4
1650024940000|2022-04-15 12:15:40|1830.5|1812.7|1830.45|1812.65|1830.51|1812.71|1830.4|1812.6|4
1650024950000|2022-04-15 12:15:50|1830.55|1812.75|1830.6|1812.8|1830.65|1812.85|1830.5|1812.7|7
1650024970000|2022-04-15 12:16:10|1830.68|1812.88|1831.24|1813.44|1831.41|1813.61|1830.68|1812.88|11
1650024980000|2022-04-15 12:16:20|1831.25|1813.45|1831.3|1813.5|1831.55|1813.75|1831.25|1813.45|17
1650024990000|2022-04-15 12:16:30|1831.36|1813.56|1831.3|1813.5|1831.56|1813.76|1831.29|1813.49|8
1650025000000|2022-04-15 12:16:40|1831.35|1813.55|1831.55|1813.75|1831.63|1813.83|1831.24|1813.44|11
1650025010000|2022-04-15 12:16:50|1831.5|1813.7|1831.55|1813.75|1831.55|1813.75|1831.5|1813.7|2
1650025020000|2022-04-15 12:17:00|1831.6|1813.8|1831.59|1813.79|1831.6|1813.8|1831.52|1813.72|6
1650025030000|2022-04-15 12:17:10|1831.47|1813.67|1831.64|1813.84|1831.64|1813.84|1831.47|1813.67|11
1650025040000|2022-04-15 12:17:20|1831.65|1813.85|1832.15|1814.35|1832.15|1814.35|1831.65|1813.85|4
1650025070000|2022-04-15 12:17:50|1832.25|1814.45|1832.22|1814.42|1832.27|1814.47|1831.8|1814|11
1650025080000|2022-04-15 12:18:00|1832.07|1814.27|1831.9|1814.1|1832.07|1814.27|1831.77|1813.97|6
1650025090000|2022-04-15 12:18:10|1832.3|1814.5|1832.22|1814.42|1832.3|1814.5|1832.22|1814.42|2
1650025100000|2022-04-15 12:18:20|1832.21|1814.41|1832.21|1814.41|1832.22|1814.42|1832.2|1814.4|4
1650025110000|2022-04-15 12:18:30|1832.22|1814.42|1832.22|1814.42|1832.22|1814.42|1832.21|1814.41|5
1650025120000|2022-04-15 12:18:40|1832.2|1814.4|1832.43|1814.63|1832.43|1814.63|1832.2|1814.4|5
1650025140000|2022-04-15 12:19:00|1832.29|1814.49|1831.8|1814|1832.41|1814.61|1831.6|1813.8|15
1650025150000|2022-04-15 12:19:10|1831.92|1814.12|1831.8|1814|1832.22|1814.42|1831.8|1814|8
1650025160000|2022-04-15 12:19:20|1831.93|1814.13|1831.74|1813.94|1831.93|1814.13|1831.71|1813.91|5
1650025170000|2022-04-15 12:19:30|1831.76|1813.96|1831.74|1813.94|1832|1814.2|1831.74|1813.94|4
1650025180000|2022-04-15 12:19:40|1831.9|1814.1|1831.9|1814.1|1831.9|1814.1|1831.9|1814.1|1
1650025190000|2022-04-15 12:19:50|1832.1|1814.3|1832.4|1814.6|1832.4|1814.6|1832.1|1814.3|3
1650025210000|2022-04-15 12:20:10|1832.41|1814.61|1832.4|1814.6|1832.45|1814.65|1832.37|1814.57|9
1650025220000|2022-04-15 12:20:20|1832.42|1814.62|1832.4|1814.6|1832.42|1814.62|1832.4|1814.6|2
1650025240000|2022-04-15 12:20:40|1832.38|1814.58|1831.82|1814.02|1832.38|1814.58|1831.81|1814.01|9
1650025250000|2022-04-15 12:20:50|1831.94|1814.14|1832.3|1814.5|1832.38|1814.58|1831.82|1814.02|8
1650025260000|2022-04-15 12:21:00|1832.37|1814.57|1832.3|1814.5|1832.37|1814.57|1832.3|1814.5|5
1650025280000|2022-04-15 12:21:20|1832.41|1814.61|1832.4|1814.6|1832.8|1815|1832.39|1814.59|8
1650025290000|2022-04-15 12:21:30|1832.48|1814.68|1832.48|1814.68|1832.48|1814.68|1832.48|1814.68|1
1650025300000|2022-04-15 12:21:40|1832.53|1814.73|1832.48|1814.68|1832.53|1814.73|1832.44|1814.64|4
1650025310000|2022-04-15 12:21:50|1832.53|1814.73|1832.48|1814.68|1832.53|1814.73|1832.48|1814.68|2
1650025320000|2022-04-15 12:22:00|1832.44|1814.64|1832.32|1814.52|1832.47|1814.67|1832.08|1814.28|11
1650025330000|2022-04-15 12:22:10|1832.4|1814.6|1832.46|1814.66|1832.46|1814.66|1832.4|1814.6|4
1650025340000|2022-04-15 12:22:20|1832.21|1814.41|1832.4|1814.6|1832.4|1814.6|1831.95|1814.15|3
1650025350000|2022-04-15 12:22:30|1832.22|1814.42|1831.64|1813.84|1832.22|1814.42|1831.58|1813.78|13
1650025360000|2022-04-15 12:22:40|1831.49|1813.69|1831.49|1813.69|1831.49|1813.69|1831.49|1813.69|1
1650025380000|2022-04-15 12:23:00|1831.44|1813.64|1831.49|1813.69|1831.49|1813.69|1831.44|1813.64|2
1650025390000|2022-04-15 12:23:10|1831.6|1813.8|1831.9|1814.1|1831.9|1814.1|1831.24|1813.44|8
1650025400000|2022-04-15 12:23:20|1832.4|1814.6|1832.4|1814.6|1832.4|1814.6|1832.32|1814.52|3
1650025410000|2022-04-15 12:23:30|1832.48|1814.68|1832.75|1814.95|1832.85|1815.05|1832.4|1814.6|10
1650025420000|2022-04-15 12:23:40|1832.78|1814.98|1832.45|1814.65|1833.16|1815.36|1832.45|1814.65|26
1650025430000|2022-04-15 12:23:50|1832.44|1814.64|1832.45|1814.65|1832.45|1814.65|1832.44|1814.64|2
1650025440000|2022-04-15 12:24:00|1832.38|1814.58|1832.35|1814.55|1832.49|1814.69|1832.35|1814.55|7
1650025450000|2022-04-15 12:24:10|1832.11|1814.31|1832.29|1814.49|1832.32|1814.52|1831.71|1813.91|17
1650025460000|2022-04-15 12:24:20|1832.04|1814.24|1832.4|1814.6|1832.4|1814.6|1832.04|1814.24|11
1650025470000|2022-04-15 12:24:30|1832.29|1814.49|1832.26|1814.46|1832.29|1814.49|1831.96|1814.16|9
1650025480000|2022-04-15 12:24:40|1832.25|1814.45|1832.21|1814.41|1832.25|1814.45|1831.96|1814.16|5
1650025490000|2022-04-15 12:24:50|1832.4|1814.6|1831.9|1814.1|1832.4|1814.6|1831.71|1813.91|20
1650025500000|2022-04-15 12:25:00|1831.71|1813.91|1831.75|1813.95|1832.05|1814.25|1831.71|1813.91|24
1650025510000|2022-04-15 12:25:10|1831.92|1814.12|1831.75|1813.95|1832.05|1814.25|1831.75|1813.95|13
1650025520000|2022-04-15 12:25:20|1831.68|1813.88|1831.49|1813.69|1831.73|1813.93|1831.49|1813.69|7
1650025530000|2022-04-15 12:25:30|1831.54|1813.74|1831.61|1813.81|1831.61|1813.81|1831.52|1813.72|5
1650025540000|2022-04-15 12:25:40|1831.6|1813.8|1830.9|1813.1|1831.6|1813.8|1830.9|1813.1|8
1650025550000|2022-04-15 12:25:50|1830.75|1812.95|1829.75|1811.95|1830.75|1812.95|1829.65|1811.85|12
1650025560000|2022-04-15 12:26:00|1829.61|1811.81|1829.7|1811.9|1829.75|1811.95|1829.45|1811.65|12
1650025570000|2022-04-15 12:26:10|1829.55|1811.75|1829.4|1811.6|1829.6|1811.8|1829.4|1811.6|4
1650025580000|2022-04-15 12:26:20|1829.38|1811.58|1829.4|1811.6|1829.4|1811.6|1829.38|1811.58|2
1650025590000|2022-04-15 12:26:30|1829.41|1811.61|1829.41|1811.61|1829.42|1811.62|1829.41|1811.61|3
1650025600000|2022-04-15 12:26:40|1829.42|1811.62|1829.4|1811.6|1829.42|1811.62|1829.4|1811.6|2
1650025610000|2022-04-15 12:26:50|1829.1|1811.3|1829.1|1811.3|1829.1|1811.3|1829.1|1811.3|1
1650025620000|2022-04-15 12:27:00|1829|1811.2|1829|1811.2|1829|1811.2|1829|1811.2|1
1650025630000|2022-04-15 12:27:10|1828.66|1810.86|1828.6|1810.8|1828.73|1810.93|1828.46|1810.66|7
1650025650000|2022-04-15 12:27:30|1828.56|1810.76|1828.6|1810.8|1828.6|1810.8|1828.56|1810.76|2
1650025660000|2022-04-15 12:27:40|1828.47|1810.67|1828.55|1810.75|1828.55|1810.75|1828.47|1810.67|5
1650025670000|2022-04-15 12:27:50|1828.5|1810.7|1828.55|1810.75|1828.55|1810.75|1828.5|1810.7|3
1650025680000|2022-04-15 12:28:00|1828.43|1810.63|1828.5|1810.7|1828.5|1810.7|1828.41|1810.61|4
1650025690000|2022-04-15 12:28:10|1828.47|1810.67|1827.35|1809.55|1828.55|1810.75|1827.35|1809.55|10
1650025700000|2022-04-15 12:28:20|1827.26|1809.46|1828.45|1810.65|1828.53|1810.73|1827.26|1809.46|12
1650025710000|2022-04-15 12:28:30|1828.5|1810.7|1828.7|1810.9|1828.7|1810.9|1828.45|1810.65|8
1650025720000|2022-04-15 12:28:40|1828.55|1810.75|1828.47|1810.67|1828.75|1810.95|1828.47|1810.67|13
1650025730000|2022-04-15 12:28:50|1828.4|1810.6|1828.44|1810.64|1828.48|1810.68|1828.4|1810.6|8
1650025740000|2022-04-15 12:29:00|1828.45|1810.65|1828.34|1810.54|1828.45|1810.65|1828.1|1810.3|7
1650025750000|2022-04-15 12:29:10|1828.37|1810.57|1828.18|1810.38|1828.4|1810.6|1828.16|1810.36|6
1650025760000|2022-04-15 12:29:20|1828.2|1810.4|1828.2|1810.4|1828.2|1810.4|1828.2|1810.4|1
1650025770000|2022-04-15 12:29:30|1828.18|1810.38|1828.2|1810.4|1828.2|1810.4|1828.18|1810.38|2
1650025780000|2022-04-15 12:29:40|1827.68|1809.88|1827.1|1809.3|1827.68|1809.88|1827|1809.2|9
1650025790000|2022-04-15 12:29:50|1827.05|1809.25|1826.49|1808.69|1827.1|1809.3|1826.4|1808.6|11
1650025800000|2022-04-15 12:30:00|1826.47|1808.67|1826.15|1808.35|1826.47|1808.67|1826.15|1808.35|9
1650025810000|2022-04-15 12:30:10|1826|1808.2|1826.2|1808.4|1826.2|1808.4|1826|1808.2|2
1650025820000|2022-04-15 12:30:20|1826.1|1808.3|1826.19|1808.39|1826.19|1808.39|1826.1|1808.3|4
1650025830000|2022-04-15 12:30:30|1826.17|1808.37|1825.74|1807.94|1826.2|1808.4|1825.74|1807.94|6
1650025840000|2022-04-15 12:30:40|1825.8|1808|1825.71|1807.91|1825.8|1808|1825.68|1807.88|10
1650025850000|2022-04-15 12:30:50|1825.77|1807.97|1825.78|1807.98|1825.89|1808.09|1825.69|1807.89|13
1650025860000|2022-04-15 12:31:00|1825.76|1807.96|1825.4|1807.6|1825.76|1807.96|1825.4|1807.6|9
1650025870000|2022-04-15 12:31:10|1825.55|1807.75|1825.36|1807.56|1825.55|1807.75|1825.27|1807.47|5
1650025880000|2022-04-15 12:31:20|1825.37|1807.57|1825.39|1807.59|1825.4|1807.6|1825.36|1807.56|4
1650025890000|2022-04-15 12:31:30|1825.37|1807.57|1826.2|1808.4|1826.2|1808.4|1825.37|1807.57|8
1650025900000|2022-04-15 12:31:40|1826.1|1808.3|1826.25|1808.45|1826.25|1808.45|1826.1|1808.3|5
1650025910000|2022-04-15 12:31:50|1826.15|1808.35|1825.65|1807.85|1826.25|1808.45|1825.63|1807.83|7
1650025920000|2022-04-15 12:32:00|1825.68|1807.88|1825.65|1807.85|1825.68|1807.88|1825.65|1807.85|4
1650025940000|2022-04-15 12:32:20|1825.67|1807.87|1825.63|1807.83|1825.67|1807.87|1825.55|1807.75|4
1650025950000|2022-04-15 12:32:30|1825.53|1807.73|1825.58|1807.78|1825.63|1807.83|1825.53|1807.73|4
1650025960000|2022-04-15 12:32:40|1825.53|1807.73|1825.58|1807.78|1825.58|1807.78|1825.36|1807.56|9
1650025970000|2022-04-15 12:32:50|1825.63|1807.83|1825.55|1807.75|1825.63|1807.83|1825.55|1807.75|2
1650025980000|2022-04-15 12:33:00|1825.65|1807.85|1825.46|1807.66|1825.65|1807.85|1825.39|1807.59|8
1650025990000|2022-04-15 12:33:10|1825.59|1807.79|1824.9|1807.1|1825.59|1807.79|1824.9|1807.1|12
1650026000000|2022-04-15 12:33:20|1824.8|1807|1823.56|1805.76|1824.9|1807.1|1823.48|1805.68|17
1650026010000|2022-04-15 12:33:30|1823.64|1805.84|1823.56|1805.76|1823.71|1805.91|1823.56|1805.76|5
1650026020000|2022-04-15 12:33:40|1823.59|1805.79|1822.95|1805.15|1823.59|1805.79|1822.95|1805.15|12
1650026030000|2022-04-15 12:33:50|1823.1|1805.3|1822.63|1804.83|1823.1|1805.3|1822.56|1804.76|14
1650026040000|2022-04-15 12:34:00|1822.7|1804.9|1823.6|1805.8|1823.6|1805.8|1822.7|1804.9|14
1650026050000|2022-04-15 12:34:10|1823.44|1805.64|1822.96|1805.16|1823.44|1805.64|1822.95|1805.15|11
1650026060000|2022-04-15 12:34:20|1822.88|1805.08|1822.78|1804.98|1822.9|1805.1|1822.68|1804.88|11
1650026070000|2022-04-15 12:34:30|1822.83|1805.03|1822.9|1805.1|1822.99|1805.19|1822.65|1804.85|20
1650026080000|2022-04-15 12:34:40|1822.92|1805.12|1823.63|1805.83|1823.65|1805.85|1822.92|1805.12|8
1650026090000|2022-04-15 12:34:50|1823.65|1805.85|1823.65|1805.85|1823.66|1805.86|1823.61|1805.81|5
1650026100000|2022-04-15 12:35:00|1823.7|1805.9|1823.8|1806|1823.8|1806|1823.65|1805.85|7
1650026110000|2022-04-15 12:35:10|1823.7|1805.9|1823.64|1805.84|1823.75|1805.95|1823.64|1805.84|5
1650026120000|2022-04-15 12:35:20|1823.68|1805.88|1823.65|1805.85|1823.8|1806|1823.5|1805.7|10
1650026130000|2022-04-15 12:35:30|1823.5|1805.7|1823.09|1805.29|1823.61|1805.81|1822.7|1804.9|17
1650026140000|2022-04-15 12:35:40|1823.25|1805.45|1823.25|1805.45|1823.25|1805.45|1823.25|1805.45|1
1650026150000|2022-04-15 12:35:50|1823.28|1805.48|1823.1|1805.3|1823.28|1805.48|1822.8|1805|22
1650026160000|2022-04-15 12:36:00|1823.01|1805.21|1823.08|1805.28|1823.13|1805.33|1823|1805.2|16
1650026170000|2022-04-15 12:36:10|1823.03|1805.23|1822.91|1805.11|1823.03|1805.23|1822.75|1804.95|10
1650026180000|2022-04-15 12:36:20|1822.89|1805.09|1822.85|1805.05|1822.95|1805.15|1822.85|1805.05|3
1650026190000|2022-04-15 12:36:30|1822.75|1804.95|1822.76|1804.96|1822.85|1805.05|1822.7|1804.9|12
1650026200000|2022-04-15 12:36:40|1822.8|1805|1822.76|1804.96|1822.85|1805.05|1822.65|1804.85|14
1650026210000|2022-04-15 12:36:50|1822.81|1805.01|1822.89|1805.09|1822.91|1805.11|1822.47|1804.67|22
1650026220000|2022-04-15 12:37:00|1822.71|1804.91|1822.73|1804.93|1822.73|1804.93|1821.78|1803.98|27
1650026230000|2022-04-15 12:37:10|1822.69|1804.89|1822.5|1804.7|1822.7|1804.9|1822.46|1804.66|13
1650026240000|2022-04-15 12:37:20|1822.51|1804.71|1822.51|1804.71|1822.55|1804.75|1822.49|1804.69|5
1650026250000|2022-04-15 12:37:30|1822.37|1804.57|1822.4|1804.6|1822.4|1804.6|1822.37|1804.57|3
1650026260000|2022-04-15 12:37:40|1822.39|1804.59|1822.46|1804.66|1822.46|1804.66|1822.39|1804.59|9
1650026270000|2022-04-15 12:37:50|1822.49|1804.69|1822.56|1804.76|1822.56|1804.76|1822.46|1804.66|14
1650026280000|2022-04-15 12:38:00|1822.52|1804.72|1823.31|1805.51|1823.31|1805.51|1822.52|1804.72|17
1650026290000|2022-04-15 12:38:10|1823.32|1805.52|1823.43|1805.63|1823.55|1805.75|1823.32|1805.52|9
1650026300000|2022-04-15 12:38:20|1823.44|1805.64|1823.39|1805.59|1823.5|1805.7|1823.38|1805.58|6
1650026310000|2022-04-15 12:38:30|1823.4|1805.6|1823.4|1805.6|1823.4|1805.6|1823.4|1805.6|1
1650026320000|2022-04-15 12:38:40|1823.39|1805.59|1823.68|1805.88|1823.68|1805.88|1823.39|1805.59|9
1650026330000|2022-04-15 12:38:50|1823.74|1805.94|1823.67|1805.87|1823.74|1805.94|1823.53|1805.73|12
1650026340000|2022-04-15 12:39:00|1823.65|1805.85|1823.78|1805.98|1823.78|1805.98|1823.58|1805.78|11
1650026350000|2022-04-15 12:39:10|1823.6|1805.8|1824.51|1806.71|1824.51|1806.71|1823.6|1805.8|6
1650026360000|2022-04-15 12:39:20|1824.48|1806.68|1825.39|1807.59|1825.49|1807.69|1824.48|1806.68|10
1650026370000|2022-04-15 12:39:30|1825.5|1807.7|1825.87|1808.07|1825.87|1808.07|1825.36|1807.56|8
1650026380000|2022-04-15 12:39:40|1825.75|1807.95|1825.55|1807.75|1825.82|1808.02|1825.55|1807.75|9
1650026390000|2022-04-15 12:39:50|1825.4|1807.6|1825.55|1807.75|1825.55|1807.75|1825.3|1807.5|3
1650026400000|2022-04-15 12:40:00|1825.44|1807.64|1825.33|1807.53|1825.55|1807.75|1825.33|1807.53|4
1650026410000|2022-04-15 12:40:10|1825.45|1807.65|1825.4|1807.6|1825.45|1807.65|1825.36|1807.56|4
1650026420000|2022-04-15 12:40:20|1825.32|1807.52|1824.52|1806.72|1825.32|1807.52|1824.52|1806.72|4
1650026430000|2022-04-15 12:40:30|1824.51|1806.71|1824.78|1806.98|1824.78|1806.98|1824.38|1806.58|11
1650026440000|2022-04-15 12:40:40|1824.9|1807.1|1824.95|1807.15|1825.08|1807.28|1824.9|1807.1|3
1650026460000|2022-04-15 12:41:00|1825.05|1807.25|1825.05|1807.25|1825.05|1807.25|1824.95|1807.15|3
1650026470000|2022-04-15 12:41:10|1825.35|1807.55|1826.1|1808.3|1826.1|1808.3|1825.35|1807.55|7
1650026480000|2022-04-15 12:41:20|1825.9|1808.1|1825.9|1808.1|1825.9|1808.1|1825.9|1808.1|1
1650026490000|2022-04-15 12:41:30|1826.05|1808.25|1826.02|1808.22|1826.08|1808.28|1826.02|1808.22|3
1650026500000|2022-04-15 12:41:40|1826.08|1808.28|1825.65|1807.85|1826.08|1808.28|1825.42|1807.62|15
1650026510000|2022-04-15 12:41:50|1825.4|1807.6|1825.4|1807.6|1825.4|1807.6|1825.28|1807.48|3
1650026520000|2022-04-15 12:42:00|1825.3|1807.5|1825.4|1807.6|1825.4|1807.6|1825.3|1807.5|2
1650026530000|2022-04-15 12:42:10|1825.25|1807.45|1825.4|1807.6|1825.4|1807.6|1825.25|1807.45|2
1650026540000|2022-04-15 12:42:20|1825.5|1807.7|1825.5|1807.7|1825.5|1807.7|1825.5|1807.7|1
1650026550000|2022-04-15 12:42:30|1825.25|1807.45|1825.53|1807.73|1825.65|1807.85|1825.25|1807.45|6
1650026560000|2022-04-15 12:42:40|1825.55|1807.75|1824.62|1806.82|1825.55|1807.75|1824.45|1806.65|17
1650026570000|2022-04-15 12:42:50|1824.63|1806.83|1825.2|1807.4|1825.2|1807.4|1824.63|1806.83|7
1650026580000|2022-04-15 12:43:00|1825.45|1807.65|1825.29|1807.49|1825.45|1807.65|1825.17|1807.37|15
1650026590000|2022-04-15 12:43:10|1825.28|1807.48|1825.37|1807.57|1825.4|1807.6|1825.28|1807.48|9
1650026600000|2022-04-15 12:43:20|1825.38|1807.58|1825.38|1807.58|1825.38|1807.58|1825.38|1807.58|1
1650026610000|2022-04-15 12:43:30|1825.23|1807.43|1825.4|1807.6|1825.4|1807.6|1825.23|1807.43|2
1650026620000|2022-04-15 12:43:40|1825.5|1807.7|1825.9|1808.1|1825.9|1808.1|1825.5|1807.7|8
1650026640000|2022-04-15 12:44:00|1826.1|1808.3|1826.1|1808.3|1826.1|1808.3|1826.1|1808.3|1
1650026690000|2022-04-15 12:44:50|1826.15|1808.35|1826.15|1808.35|1826.15|1808.35|1826.15|1808.35|1
1650026700000|2022-04-15 12:45:00|1826.25|1808.45|1826.2|1808.4|1826.25|1808.45|1826.2|1808.4|2
1650026710000|2022-04-15 12:45:10|1826.15|1808.35|1826.13|1808.33|1826.25|1808.45|1826.1|1808.3|6
1650026720000|2022-04-15 12:45:20|1826.1|1808.3|1825.6|1807.8|1826.1|1808.3|1825.6|1807.8|17
1650026730000|2022-04-15 12:45:30|1825.59|1807.79|1825.68|1807.88|1825.83|1808.03|1825.59|1807.79|13
1650026740000|2022-04-15 12:45:40|1825.64|1807.84|1824.89|1807.09|1825.7|1807.9|1824.89|1807.09|17
1650026750000|2022-04-15 12:45:50|1825.12|1807.32|1824.85|1807.05|1825.12|1807.32|1824.8|1807|10
1650026760000|2022-04-15 12:46:00|1824.8|1807|1824.4|1806.6|1824.8|1807|1824.35|1806.55|7
1650026770000|2022-04-15 12:46:10|1824.25|1806.45|1824.15|1806.35|1824.25|1806.45|1824.15|1806.35|2
1650026780000|2022-04-15 12:46:20|1824|1806.2|1823.86|1806.06|1824|1806.2|1823.86|1806.06|6
1650026790000|2022-04-15 12:46:30|1823.94|1806.14|1824.19|1806.39|1824.19|1806.39|1823.94|1806.14|7
1650026800000|2022-04-15 12:46:40|1824.11|1806.31|1823.89|1806.09|1824.11|1806.31|1823.89|1806.09|13
1650026810000|2022-04-15 12:46:50|1823.84|1806.04|1823.25|1805.45|1823.84|1806.04|1823.25|1805.45|9
1650026820000|2022-04-15 12:47:00|1823.35|1805.55|1823.35|1805.55|1823.35|1805.55|1823.35|1805.55|1
1650026830000|2022-04-15 12:47:10|1822.95|1805.15|1823.12|1805.32|1823.12|1805.32|1822.88|1805.08|6
1650026840000|2022-04-15 12:47:20|1823.02|1805.22|1823.25|1805.45|1823.25|1805.45|1823.02|1805.22|3
1650026850000|2022-04-15 12:47:30|1823.35|1805.55|1823.35|1805.55|1823.35|1805.55|1823.35|1805.55|1
1650026860000|2022-04-15 12:47:40|1823.55|1805.75|1823.3|1805.5|1823.55|1805.75|1823.3|1805.5|4
1650026870000|2022-04-15 12:47:50|1823.23|1805.43|1823.29|1805.49|1823.29|1805.49|1823.11|1805.31|10
1650026880000|2022-04-15 12:48:00|1823.34|1805.54|1823.15|1805.35|1823.34|1805.54|1823.15|1805.35|10
1650026890000|2022-04-15 12:48:10|1823.12|1805.32|1821.69|1803.89|1823.12|1805.32|1821.61|1803.81|22
1650026900000|2022-04-15 12:48:20|1821.73|1803.93|1821.47|1803.67|1821.73|1803.93|1821.43|1803.63|13
1650026910000|2022-04-15 12:48:30|1821.54|1803.74|1822.08|1804.28|1822.08|1804.28|1821.47|1803.67|12
1650026920000|2022-04-15 12:48:40|1822.09|1804.29|1821.71|1803.91|1822.38|1804.58|1821.71|1803.91|9
1650026930000|2022-04-15 12:48:50|1821.73|1803.93|1821.59|1803.79|1821.76|1803.96|1821.54|1803.74|7
1650026940000|2022-04-15 12:49:00|1821.64|1803.84|1821.69|1803.89|1821.7|1803.9|1821.61|1803.81|5
1650026950000|2022-04-15 12:49:10|1821.64|1803.84|1822.03|1804.23|1822.05|1804.25|1821.64|1803.84|12
1650026960000|2022-04-15 12:49:20|1822|1804.2|1821.54|1803.74|1822|1804.2|1821.5|1803.7|6
1650026970000|2022-04-15 12:49:30|1821.59|1803.79|1821.95|1804.15|1822.12|1804.32|1821.55|1803.75|13
1650026980000|2022-04-15 12:49:40|1821.96|1804.16|1822.05|1804.25|1822.09|1804.29|1821.93|1804.13|9
1650026990000|2022-04-15 12:49:50|1822.09|1804.29|1821.95|1804.15|1822.09|1804.29|1821.89|1804.09|14
1650027000000|2022-04-15 12:50:00|1821.65|1803.85|1822.07|1804.27|1822.08|1804.28|1821.55|1803.75|11
1650027010000|2022-04-15 12:50:10|1822.06|1804.26|1821.9|1804.1|1822.07|1804.27|1821.81|1804.01|10
1650027020000|2022-04-15 12:50:20|1821.95|1804.15|1821.6|1803.8|1821.95|1804.15|1821.6|1803.8|3
1650027030000|2022-04-15 12:50:30|1821.64|1803.84|1821.6|1803.8|1821.64|1803.84|1821.6|1803.8|2
1650027040000|2022-04-15 12:50:40|1821.55|1803.75|1821.8|1804|1821.8|1804|1821.55|1803.75|7
1650027050000|2022-04-15 12:50:50|1821.64|1803.84|1821.8|1804|1821.8|1804|1821.63|1803.83|5
1650027060000|2022-04-15 12:51:00|1821.72|1803.92|1821.8|1804|1821.8|1804|1821.72|1803.92|2
1650027070000|2022-04-15 12:51:10|1821.7|1803.9|1820.75|1802.95|1821.7|1803.9|1820.7|1802.9|11
1650027080000|2022-04-15 12:51:20|1820.73|1802.93|1820.48|1802.68|1820.87|1803.07|1820.46|1802.66|15
1650027090000|2022-04-15 12:51:30|1820.47|1802.67|1820.57|1802.77|1820.58|1802.78|1820.4|1802.6|9
1650027100000|2022-04-15 12:51:40|1820.56|1802.76|1820.57|1802.77|1820.67|1802.87|1820.52|1802.72|15
1650027110000|2022-04-15 12:51:50|1820.58|1802.78|1820.56|1802.76|1820.68|1802.88|1820.4|1802.6|14
1650027120000|2022-04-15 12:52:00|1820.53|1802.73|1819.77|1801.97|1820.56|1802.76|1819.77|1801.97|19
1650027130000|2022-04-15 12:52:10|1819.54|1801.74|1818.8|1801|1819.54|1801.74|1818.7|1800.9|13
1650027140000|2022-04-15 12:52:20|1818.55|1800.75|1817.87|1800.07|1818.94|1801.14|1817.8|1800|19
1650027150000|2022-04-15 12:52:30|1817.67|1799.87|1817.55|1799.75|1817.78|1799.98|1817.47|1799.67|11
1650027160000|2022-04-15 12:52:40|1817.39|1799.59|1817.34|1799.54|1817.44|1799.64|1817.33|1799.53|13
1650027170000|2022-04-15 12:52:50|1817.54|1799.74|1816.85|1799.05|1817.54|1799.74|1816.85|1799.05|7
1650027180000|2022-04-15 12:53:00|1816.8|1799|1817.88|1800.08|1817.88|1800.08|1816.75|1798.95|15
1650027190000|2022-04-15 12:53:10|1817.96|1800.16|1818.11|1800.31|1818.17|1800.37|1817.94|1800.14|7
1650027200000|2022-04-15 12:53:20|1818.1|1800.3|1817.97|1800.17|1818.11|1800.31|1817.67|1799.87|11
1650027210000|2022-04-15 12:53:30|1817.96|1800.16|1817.69|1799.89|1818.05|1800.25|1817.66|1799.86|15
1650027220000|2022-04-15 12:53:40|1817.78|1799.98|1817.84|1800.04|1817.88|1800.08|1817.64|1799.84|6
1650027230000|2022-04-15 12:53:50|1817.44|1799.64|1816.9|1799.1|1817.47|1799.67|1816.85|1799.05|11
1650027240000|2022-04-15 12:54:00|1817.05|1799.25|1817.05|1799.25|1817.15|1799.35|1816.85|1799.05|15
1650027250000|2022-04-15 12:54:10|1816.9|1799.1|1816.7|1798.9|1817|1799.2|1816.7|1798.9|19
1650027260000|2022-04-15 12:54:20|1816.85|1799.05|1816.7|1798.9|1816.85|1799.05|1816.46|1798.66|20
1650027270000|2022-04-15 12:54:30|1816.69|1798.89|1816.6|1798.8|1816.69|1798.89|1816.52|1798.72|13
1650027280000|2022-04-15 12:54:40|1816.62|1798.82|1816.62|1798.82|1816.68|1798.88|1816.55|1798.75|16
1650027290000|2022-04-15 12:54:50|1816.63|1798.83|1816.76|1798.96|1816.76|1798.96|1816.63|1798.83|11
1650027300000|2022-04-15 12:55:00|1816.81|1799.01|1816.73|1798.93|1816.88|1799.08|1816.7|1798.9|8
1650027310000|2022-04-15 12:55:10|1816.74|1798.94|1816.88|1799.08|1816.9|1799.1|1816.74|1798.94|13
1650027320000|2022-04-15 12:55:20|1816.72|1798.92|1816.87|1799.07|1816.87|1799.07|1816.72|1798.92|14
1650027330000|2022-04-15 12:55:30|1816.9|1799.1|1817.33|1799.53|1817.33|1799.53|1816.9|1799.1|15
1650027340000|2022-04-15 12:55:40|1817.36|1799.56|1817.83|1800.03|1817.83|1800.03|1817.36|1799.56|6
1650027350000|2022-04-15 12:55:50|1817.87|1800.07|1817.71|1799.91|1817.92|1800.12|1817.71|1799.91|14
1650027360000|2022-04-15 12:56:00|1817.72|1799.92|1817.15|1799.35|1817.74|1799.94|1816.86|1799.06|14
1650027370000|2022-04-15 12:56:10|1816.99|1799.19|1816.96|1799.16|1817.05|1799.25|1816.5|1798.7|23
1650027380000|2022-04-15 12:56:20|1816.99|1799.19|1816.99|1799.19|1817.03|1799.23|1816.82|1799.02|19
1650027390000|2022-04-15 12:56:30|1817|1799.2|1816.74|1798.94|1817|1799.2|1816.73|1798.93|12
1650027400000|2022-04-15 12:56:40|1816.76|1798.96|1816.75|1798.95|1816.76|1798.96|1816.72|1798.92|5
1650027410000|2022-04-15 12:56:50|1816.79|1798.99|1816.72|1798.92|1816.81|1799.01|1816.61|1798.81|13
1650027420000|2022-04-15 12:57:00|1816.73|1798.93|1816.65|1798.85|1816.73|1798.93|1816.52|1798.72|12
1650027430000|2022-04-15 12:57:10|1816.71|1798.91|1817.1|1799.3|1817.13|1799.33|1816.59|1798.79|18
1650027440000|2022-04-15 12:57:20|1817.15|1799.35|1816.81|1799.01|1817.15|1799.35|1816.7|1798.9|24
1650027450000|2022-04-15 12:57:30|1816.83|1799.03|1816.92|1799.12|1816.97|1799.17|1816.72|1798.92|6
1650027460000|2022-04-15 12:57:40|1816.86|1799.06|1817.03|1799.23|1817.03|1799.23|1816.84|1799.04|15
1650027470000|2022-04-15 12:57:50|1816.95|1799.15|1816.94|1799.14|1816.99|1799.19|1816.86|1799.06|13
1650027480000|2022-04-15 12:58:00|1816.99|1799.19|1816.96|1799.16|1817.01|1799.21|1816.94|1799.14|8
1650027490000|2022-04-15 12:58:10|1816.9|1799.1|1816.98|1799.18|1817.15|1799.35|1816.82|1799.02|16
1650027500000|2022-04-15 12:58:20|1816.96|1799.16|1816.95|1799.15|1816.96|1799.16|1816.74|1798.94|11
1650027510000|2022-04-15 12:58:30|1816.93|1799.13|1816.83|1799.03|1816.96|1799.16|1816.83|1799.03|11
1650027520000|2022-04-15 12:58:40|1816.68|1798.88|1816.67|1798.87|1816.83|1799.03|1816.65|1798.85|10
1650027530000|2022-04-15 12:58:50|1816.81|1799.01|1816.82|1799.02|1816.84|1799.04|1816.81|1799.01|11
1650027540000|2022-04-15 12:59:00|1816.81|1799.01|1816.87|1799.07|1816.99|1799.19|1816.75|1798.95|13
1650027550000|2022-04-15 12:59:10|1816.62|1798.82|1816.94|1799.14|1816.97|1799.17|1816.52|1798.72|16
1650027560000|2022-04-15 12:59:20|1816.93|1799.13|1816.86|1799.06|1816.93|1799.13|1816.77|1798.97|9
1650027570000|2022-04-15 12:59:30|1816.85|1799.05|1816.87|1799.07|1816.9|1799.1|1816.82|1799.02|10
1650027580000|2022-04-15 12:59:40|1816.88|1799.08|1817.34|1799.54|1817.34|1799.54|1816.8|1799|12
1650027590000|2022-04-15 12:59:50|1817.39|1799.59|1817.79|1799.99|1817.79|1799.99|1817.39|1799.59|10
1650027600000|2022-04-15 13:00:00|1817.72|1799.92|1818.82|1801.02|1818.94|1801.14|1817.72|1799.92|21
1650027610000|2022-04-15 13:00:10|1818.83|1801.03|1819.47|1801.67|1819.47|1801.67|1818.73|1800.93|20
1650027620000|2022-04-15 13:00:20|1819.48|1801.68|1819.4|1801.6|1819.69|1801.89|1819.3|1801.5|18
1650027630000|2022-04-15 13:00:30|1819.38|1801.58|1819.48|1801.68|1819.49|1801.69|1819.38|1801.58|6
1650027640000|2022-04-15 13:00:40|1819.5|1801.7|1819.51|1801.71|1819.51|1801.71|1819.43|1801.63|10
1650027650000|2022-04-15 13:00:50|1819.45|1801.65|1819.55|1801.75|1819.55|1801.75|1819.45|1801.65|5
1650027660000|2022-04-15 13:01:00|1819.6|1801.8|1819.53|1801.73|1819.6|1801.8|1819.48|1801.68|3
1650027670000|2022-04-15 13:01:10|1819.77|1801.97|1819.55|1801.75|1819.77|1801.97|1819.53|1801.73|12
1650027680000|2022-04-15 13:01:20|1819.54|1801.74|1819.13|1801.33|1819.65|1801.85|1818.81|1801.01|11
1650027690000|2022-04-15 13:01:30|1818.6|1800.8|1818.75|1800.95|1818.75|1800.95|1818.6|1800.8|3
1650027700000|2022-04-15 13:01:40|1818.7|1800.9|1818.55|1800.75|1818.75|1800.95|1818.55|1800.75|6
1650027710000|2022-04-15 13:01:50|1818.6|1800.8|1818.05|1800.25|1818.6|1800.8|1818|1800.2|9
1650027720000|2022-04-15 13:02:00|1817.95|1800.15|1818.1|1800.3|1818.1|1800.3|1817.95|1800.15|4
1650027730000|2022-04-15 13:02:10|1817.95|1800.15|1817.01|1799.21|1817.95|1800.15|1816.69|1798.89|21
1650027740000|2022-04-15 13:02:20|1817|1799.2|1817.45|1799.65|1817.65|1799.85|1817|1799.2|13
1650027750000|2022-04-15 13:02:30|1817.48|1799.68|1817.84|1800.04|1818.01|1800.21|1817.45|1799.65|13
1650027760000|2022-04-15 13:02:40|1817.85|1800.05|1817.64|1799.84|1817.93|1800.13|1817.59|1799.79|19
1650027770000|2022-04-15 13:02:50|1817.66|1799.86|1817.58|1799.78|1817.83|1800.03|1817.5|1799.7|10
1650027780000|2022-04-15 13:03:00|1817.62|1799.82|1817.59|1799.79|1817.62|1799.82|1817.54|1799.74|7
1650027790000|2022-04-15 13:03:10|1817.46|1799.66|1816.83|1799.03|1817.46|1799.66|1816.83|1799.03|9
1650027800000|2022-04-15 13:03:20|1816.8|1799|1816.76|1798.96|1816.9|1799.1|1816.63|1798.83|24
1650027810000|2022-04-15 13:03:30|1816.81|1799.01|1816.53|1798.73|1816.81|1799.01|1816.49|1798.69|12
1650027820000|2022-04-15 13:03:40|1816.56|1798.76|1815.5|1797.7|1816.56|1798.76|1815.5|1797.7|11
1650027830000|2022-04-15 13:03:50|1815.38|1797.58|1815.34|1797.54|1815.38|1797.58|1814.84|1797.04|13
1650027840000|2022-04-15 13:04:00|1815.37|1797.57|1815.4|1797.6|1815.5|1797.7|1815.37|1797.57|3
1650027850000|2022-04-15 13:04:10|1815.55|1797.75|1815.68|1797.88|1815.83|1798.03|1815.55|1797.75|12
1650027860000|2022-04-15 13:04:20|1815.73|1797.93|1815.75|1797.95|1815.82|1798.02|1815.72|1797.92|8
1650027870000|2022-04-15 13:04:30|1815.82|1798.02|1815.88|1798.08|1815.97|1798.17|1815.79|1797.99|12
1650027880000|2022-04-15 13:04:40|1815.82|1798.02|1815.6|1797.8|1815.82|1798.02|1815.6|1797.8|11
1650027890000|2022-04-15 13:04:50|1815.63|1797.83|1815.6|1797.8|1815.63|1797.83|1815.6|1797.8|2
1650027900000|2022-04-15 13:05:00|1815.62|1797.82|1816.13|1798.33|1816.37|1798.57|1815.62|1797.82|19
1650027910000|2022-04-15 13:05:10|1816.14|1798.34|1816.46|1798.66|1816.48|1798.68|1816.1|1798.3|15
1650027920000|2022-04-15 13:05:20|1816.43|1798.63|1816.88|1799.08|1817.14|1799.34|1816.43|1798.63|19
1650027930000|2022-04-15 13:05:30|1816.9|1799.1|1817.13|1799.33|1817.21|1799.41|1816.81|1799.01|17
1650027940000|2022-04-15 13:05:40|1817.12|1799.32|1817.15|1799.35|1817.19|1799.39|1817.1|1799.3|13
1650027950000|2022-04-15 13:05:50|1817.14|1799.34|1816.99|1799.19|1817.14|1799.34|1816.89|1799.09|12
1650027960000|2022-04-15 13:06:00|1817.06|1799.26|1816.59|1798.79|1817.08|1799.28|1816.44|1798.64|23
1650027970000|2022-04-15 13:06:10|1816.48|1798.68|1816.04|1798.24|1816.53|1798.73|1815.99|1798.19|15
1650027980000|2022-04-15 13:06:20|1815.99|1798.19|1816.01|1798.21|1816.06|1798.26|1815.99|1798.19|4
1650027990000|2022-04-15 13:06:30|1816.06|1798.26|1816.04|1798.24|1816.06|1798.26|1815.91|1798.11|11
1650028000000|2022-04-15 13:06:40|1816.06|1798.26|1815.65|1797.85|1816.1|1798.3|1815.65|1797.85|8
1650028020000|2022-04-15 13:07:00|1815.53|1797.73|1815.53|1797.73|1815.53|1797.73|1815.53|1797.73|1
1650028030000|2022-04-15 13:07:10|1815.49|1797.69|1813.59|1795.79|1815.49|1797.69|1813.58|1795.78|26
1650028040000|2022-04-15 13:07:20|1813.63|1795.83|1813.09|1795.29|1813.63|1795.83|1813.07|1795.27|24
1650028050000|2022-04-15 13:07:30|1812.99|1795.19|1813.05|1795.25|1813.19|1795.39|1812.85|1795.05|20
1650028060000|2022-04-15 13:07:40|1812.94|1795.14|1812.66|1794.86|1812.94|1795.14|1812.66|1794.86|8
1650028070000|2022-04-15 13:07:50|1812.76|1794.96|1812.3|1794.5|1812.77|1794.97|1812.27|1794.47|11
1650028080000|2022-04-15 13:08:00|1812.29|1794.49|1812.68|1794.88|1813.19|1795.39|1812.27|1794.47|14
1650028090000|2022-04-15 13:08:10|1812.75|1794.95|1812.65|1794.85|1812.75|1794.95|1812.49|1794.69|14
1650028100000|2022-04-15 13:08:20|1812.63|1794.83|1812.65|1794.85|1812.65|1794.85|1812.63|1794.83|8
1650028110000|2022-04-15 13:08:30|1812.63|1794.83|1812.63|1794.83|1812.65|1794.85|1812.63|1794.83|4
1650028130000|2022-04-15 13:08:50|1812.59|1794.79|1812.61|1794.81|1812.61|1794.81|1812.59|1794.79|3
1650028140000|2022-04-15 13:09:00|1812.59|1794.79|1812.61|1794.81|1812.65|1794.85|1812.59|1794.79|6
1650028150000|2022-04-15 13:09:10|1812.59|1794.79|1812.76|1794.96|1812.82|1795.02|1812.59|1794.79|10
1650028160000|2022-04-15 13:09:20|1812.77|1794.97|1813.6|1795.8|1813.6|1795.8|1812.75|1794.95|19
1650028170000|2022-04-15 13:09:30|1813.61|1795.81|1813.52|1795.72|1813.9|1796.1|1813.49|1795.69|24
1650028180000|2022-04-15 13:09:40|1813.55|1795.75|1813.42|1795.62|1813.6|1795.8|1813.39|1795.59|13
1650028190000|2022-04-15 13:09:50|1813.41|1795.61|1813.35|1795.55|1813.41|1795.61|1813.31|1795.51|7
1650028200000|2022-04-15 13:10:00|1813.21|1795.41|1812.79|1794.99|1813.3|1795.5|1812.55|1794.75|9
1650028210000|2022-04-15 13:10:10|1812.82|1795.02|1813.24|1795.44|1813.28|1795.48|1812.82|1795.02|13
1650028220000|2022-04-15 13:10:20|1813.39|1795.59|1813.41|1795.61|1813.41|1795.61|1813.39|1795.59|6
1650028230000|2022-04-15 13:10:30|1813.26|1795.46|1813.67|1795.87|1813.67|1795.87|1813.25|1795.45|9
1650028240000|2022-04-15 13:10:40|1813.69|1795.89|1813.45|1795.65|1813.89|1796.09|1813.41|1795.61|24
1650028250000|2022-04-15 13:10:50|1813.4|1795.6|1813.39|1795.59|1813.4|1795.6|1813.39|1795.59|2
1650028260000|2022-04-15 13:11:00|1813.4|1795.6|1813.47|1795.67|1813.47|1795.67|1813.15|1795.35|10
1650028270000|2022-04-15 13:11:10|1813.48|1795.68|1813.79|1795.99|1813.79|1795.99|1813.39|1795.59|20
1650028280000|2022-04-15 13:11:20|1813.8|1796|1813.93|1796.13|1813.94|1796.14|1813.8|1796|7
1650028290000|2022-04-15 13:11:30|1813.84|1796.04|1813.86|1796.06|1813.96|1796.16|1813.73|1795.93|6
1650028300000|2022-04-15 13:11:40|1813.93|1796.13|1814.4|1796.6|1814.42|1796.62|1813.93|1796.13|15
1650028310000|2022-04-15 13:11:50|1814.39|1796.59|1814.57|1796.77|1814.58|1796.78|1814.39|1796.59|19
1650028320000|2022-04-15 13:12:00|1814.58|1796.78|1814.6|1796.8|1814.61|1796.81|1814.54|1796.74|12
1650028330000|2022-04-15 13:12:10|1814.59|1796.79|1815.03|1797.23|1815.03|1797.23|1814.59|1796.79|11
1650028340000|2022-04-15 13:12:20|1815.02|1797.22|1814.87|1797.07|1815.16|1797.36|1814.75|1796.95|17
1650028350000|2022-04-15 13:12:30|1814.88|1797.08|1814.83|1797.03|1815.02|1797.22|1814.58|1796.78|12
1650028360000|2022-04-15 13:12:40|1814.79|1796.99|1814.43|1796.63|1814.94|1797.14|1814.41|1796.61|11
1650028370000|2022-04-15 13:12:50|1814.45|1796.65|1814.34|1796.54|1814.49|1796.69|1814.3|1796.5|14
1650028380000|2022-04-15 13:13:00|1814.4|1796.6|1813.5|1795.7|1814.4|1796.6|1813.5|1795.7|13
1650028390000|2022-04-15 13:13:10|1813.65|1795.85|1813.87|1796.07|1813.87|1796.07|1813.5|1795.7|9
1650028400000|2022-04-15 13:13:20|1813.89|1796.09|1813.95|1796.15|1813.95|1796.15|1813.76|1795.96|6
1650028410000|2022-04-15 13:13:30|1813.92|1796.12|1814.41|1796.61|1814.41|1796.61|1813.72|1795.92|12
1650028420000|2022-04-15 13:13:40|1814.42|1796.62|1814.4|1796.6|1814.61|1796.81|1814.36|1796.56|20
1650028430000|2022-04-15 13:13:50|1814.39|1796.59|1814.4|1796.6|1814.43|1796.63|1814.38|1796.58|7
1650028440000|2022-04-15 13:14:00|1814.35|1796.55|1814.24|1796.44|1814.35|1796.55|1814.24|1796.44|2
1650028460000|2022-04-15 13:14:20|1814.21|1796.41|1814.46|1796.66|1814.46|1796.66|1814.19|1796.39|11
1650028470000|2022-04-15 13:14:30|1814.35|1796.55|1813.66|1795.86|1814.35|1796.55|1813.66|1795.86|5
1650028480000|2022-04-15 13:14:40|1813.65|1795.85|1813.29|1795.49|1813.65|1795.85|1812.7|1794.9|23
1650028490000|2022-04-15 13:14:50|1813.38|1795.58|1813.77|1795.97|1813.99|1796.19|1813.38|1795.58|31
1650028500000|2022-04-15 13:15:00|1813.67|1795.87|1814.71|1796.91|1814.71|1796.91|1813.66|1795.86|26
1650028510000|2022-04-15 13:15:10|1814.77|1796.97|1814.9|1797.1|1815.07|1797.27|1814.77|1796.97|16
1650028520000|2022-04-15 13:15:20|1814.92|1797.12|1815.06|1797.26|1815.09|1797.29|1814.92|1797.12|12
1650028530000|2022-04-15 13:15:30|1815.07|1797.27|1815.4|1797.6|1815.75|1797.95|1815.07|1797.27|13
1650028540000|2022-04-15 13:15:40|1815.42|1797.62|1814.04|1796.24|1815.42|1797.62|1814.02|1796.22|22
1650028550000|2022-04-15 13:15:50|1814.06|1796.26|1815.05|1797.25|1815.07|1797.27|1814.06|1796.26|13
1650028560000|2022-04-15 13:16:00|1815.06|1797.26|1814.94|1797.14|1815.48|1797.68|1814.61|1796.81|21
1650028570000|2022-04-15 13:16:10|1815|1797.2|1816.41|1798.61|1816.41|1798.61|1815|1797.2|21
1650028580000|2022-04-15 13:16:20|1816.46|1798.66|1816.72|1798.92|1816.84|1799.04|1816.32|1798.52|16
1650028590000|2022-04-15 13:16:30|1816.67|1798.87|1817.48|1799.68|1817.7|1799.9|1816.67|1798.87|18
1650028600000|2022-04-15 13:16:40|1817.49|1799.69|1817.57|1799.77|1818|1800.2|1817.4|1799.6|7
1650028610000|2022-04-15 13:16:50|1817.49|1799.69|1817.57|1799.77|1817.57|1799.77|1817.49|1799.69|6
1650028620000|2022-04-15 13:17:00|1817.4|1799.6|1817.81|1800.01|1817.81|1800.01|1817.4|1799.6|8
1650028630000|2022-04-15 13:17:10|1817.74|1799.94|1817.41|1799.61|1817.74|1799.94|1817.24|1799.44|7
1650028640000|2022-04-15 13:17:20|1817.25|1799.45|1816.79|1798.99|1817.25|1799.45|1816.74|1798.94|15
1650028650000|2022-04-15 13:17:30|1816.9|1799.1|1817.4|1799.6|1817.4|1799.6|1816.9|1799.1|4
1650028660000|2022-04-15 13:17:40|1817.55|1799.75|1817.86|1800.06|1817.88|1800.08|1817.4|1799.6|15
1650028670000|2022-04-15 13:17:50|1817.72|1799.92|1817.5|1799.7|1817.91|1800.11|1817.5|1799.7|5
1650028680000|2022-04-15 13:18:00|1817.4|1799.6|1817.4|1799.6|1817.4|1799.6|1817.4|1799.6|1
1650028690000|2022-04-15 13:18:10|1817.25|1799.45|1817.4|1799.6|1817.4|1799.6|1817.25|1799.45|2
1650028700000|2022-04-15 13:18:20|1817.32|1799.52|1816.8|1799|1817.32|1799.52|1816.78|1798.98|8
1650028710000|2022-04-15 13:18:30|1816.9|1799.1|1817.22|1799.42|1817.23|1799.43|1816.6|1798.8|19
1650028720000|2022-04-15 13:18:40|1817.24|1799.44|1817.2|1799.4|1817.24|1799.44|1817.14|1799.34|4
1650028730000|2022-04-15 13:18:50|1817.88|1800.08|1818.4|1800.6|1818.4|1800.6|1817.85|1800.05|6
1650028740000|2022-04-15 13:19:00|1818.35|1800.55|1818.4|1800.6|1818.4|1800.6|1818.35|1800.55|2
1650028750000|2022-04-15 13:19:10|1818.15|1800.35|1818.49|1800.69|1818.5|1800.7|1818.1|1800.3|6
1650028760000|2022-04-15 13:19:20|1818.4|1800.6|1818.4|1800.6|1818.4|1800.6|1818.35|1800.55|4
1650028770000|2022-04-15 13:19:30|1818.42|1800.62|1818.41|1800.61|1818.42|1800.62|1818.4|1800.6|3
1650028780000|2022-04-15 13:19:40|1818.42|1800.62|1816.35|1798.55|1818.42|1800.62|1816.35|1798.55|22
1650028790000|2022-04-15 13:19:50|1816.41|1798.61|1816.65|1798.85|1816.92|1799.12|1816.34|1798.54|12
1650028800000|2022-04-15 13:20:00|1816.92|1799.12|1817.23|1799.43|1817.36|1799.56|1816.48|1798.68|25
1650028810000|2022-04-15 13:20:10|1817.3|1799.5|1818.55|1800.75|1818.55|1800.75|1817.3|1799.5|13
1650028820000|2022-04-15 13:20:20|1818.6|1800.8|1818.53|1800.73|1818.6|1800.8|1818.38|1800.58|10
1650028830000|2022-04-15 13:20:30|1818.44|1800.64|1818.98|1801.18|1819.05|1801.25|1818.44|1800.64|13
1650028840000|2022-04-15 13:20:40|1818.73|1800.93|1818.74|1800.94|1818.75|1800.95|1818.71|1800.91|6
1650028850000|2022-04-15 13:20:50|1818.79|1800.99|1818.86|1801.06|1818.99|1801.19|1818.69|1800.89|14
1650028860000|2022-04-15 13:21:00|1818.83|1801.03|1819.34|1801.54|1819.34|1801.54|1818.69|1800.89|21
1650028870000|2022-04-15 13:21:10|1819.53|1801.73|1819.37|1801.57|1819.55|1801.75|1819.37|1801.57|18
1650028880000|2022-04-15 13:21:20|1819.42|1801.62|1819.39|1801.59|1819.6|1801.8|1819.36|1801.56|18
1650028890000|2022-04-15 13:21:30|1819.54|1801.74|1819.6|1801.8|1819.6|1801.8|1819.4|1801.6|19
1650028900000|2022-04-15 13:21:40|1819.57|1801.77|1820.65|1802.85|1820.8|1803|1819.57|1801.77|19
1650028910000|2022-04-15 13:21:50|1820.61|1802.81|1820.46|1802.66|1820.61|1802.81|1820.23|1802.43|19
1650028920000|2022-04-15 13:22:00|1820.45|1802.65|1820.46|1802.66|1820.46|1802.66|1820.38|1802.58|7
1650028930000|2022-04-15 13:22:10|1820.49|1802.69|1820.6|1802.8|1821.35|1803.55|1820.4|1802.6|23
1650028940000|2022-04-15 13:22:20|1820.58|1802.78|1821.4|1803.6|1821.4|1803.6|1820.58|1802.78|18
1650028950000|2022-04-15 13:22:30|1820.99|1803.19|1821.4|1803.6|1821.4|1803.6|1820.99|1803.19|4
1650028960000|2022-04-15 13:22:40|1821.12|1803.32|1821.45|1803.65|1821.45|1803.65|1821.12|1803.32|4
1650028970000|2022-04-15 13:22:50|1821.43|1803.63|1821.75|1803.95|1821.75|1803.95|1821.18|1803.38|6
1650028980000|2022-04-15 13:23:00|1821.85|1804.05|1821.45|1803.65|1822.05|1804.25|1821.45|1803.65|16
1650028990000|2022-04-15 13:23:10|1821.43|1803.63|1822.05|1804.25|1822.05|1804.25|1821.2|1803.4|10
1650029000000|2022-04-15 13:23:20|1821.97|1804.17|1821.97|1804.17|1822.05|1804.25|1821.8|1804|5
1650029010000|2022-04-15 13:23:30|1821.82|1804.02|1820.81|1803.01|1821.92|1804.12|1820.79|1802.99|17
1650029020000|2022-04-15 13:23:40|1820.83|1803.03|1821.31|1803.51|1821.31|1803.51|1820.65|1802.85|16
1650029030000|2022-04-15 13:23:50|1821.3|1803.5|1821.4|1803.6|1821.4|1803.6|1820.69|1802.89|15
1650029040000|2022-04-15 13:24:00|1821.2|1803.4|1821.4|1803.6|1821.4|1803.6|1821.2|1803.4|2
1650029050000|2022-04-15 13:24:10|1821.3|1803.5|1820.9|1803.1|1821.4|1803.6|1820.71|1802.91|11
1650029060000|2022-04-15 13:24:20|1820.77|1802.97|1820.7|1802.9|1820.9|1803.1|1820.7|1802.9|9
1650029090000|2022-04-15 13:24:50|1820.71|1802.91|1820.69|1802.89|1820.85|1803.05|1820.68|1802.88|10
1650029100000|2022-04-15 13:25:00|1820.7|1802.9|1820.76|1802.96|1820.79|1802.99|1820.7|1802.9|10
1650029110000|2022-04-15 13:25:10|1820.8|1803|1820.76|1802.96|1820.8|1803|1820.74|1802.94|5
1650029120000|2022-04-15 13:25:20|1820.81|1803.01|1820.9|1803.1|1820.9|1803.1|1820.75|1802.95|11
1650029130000|2022-04-15 13:25:30|1820.98|1803.18|1821.05|1803.25|1821.07|1803.27|1820.98|1803.18|5
1650029140000|2022-04-15 13:25:40|1820.98|1803.18|1821|1803.2|1821|1803.2|1820.97|1803.17|3
1650029150000|2022-04-15 13:25:50|1820.98|1803.18|1821.4|1803.6|1821.4|1803.6|1820.98|1803.18|4
1650029160000|2022-04-15 13:26:00|1821.5|1803.7|1821.4|1803.6|1821.6|1803.8|1821.4|1803.6|6
1650029180000|2022-04-15 13:26:20|1821.43|1803.63|1821.4|1803.6|1821.43|1803.63|1821.3|1803.5|4
1650029190000|2022-04-15 13:26:30|1821.23|1803.43|1820.49|1802.69|1821.38|1803.58|1820.44|1802.64|11
1650029200000|2022-04-15 13:26:40|1820.52|1802.72|1820.4|1802.6|1820.7|1802.9|1820.38|1802.58|11
1650029210000|2022-04-15 13:26:50|1820.38|1802.58|1820.36|1802.56|1820.4|1802.6|1820.36|1802.56|6
1650029220000|2022-04-15 13:27:00|1820.4|1802.6|1820.75|1802.95|1820.75|1802.95|1820.33|1802.53|13
1650029230000|2022-04-15 13:27:10|1820.77|1802.97|1820.67|1802.87|1820.77|1802.97|1820.67|1802.87|3
1650029240000|2022-04-15 13:27:20|1820.63|1802.83|1820.65|1802.85|1820.75|1802.95|1820.58|1802.78|12
1650029250000|2022-04-15 13:27:30|1820.61|1802.81|1820.5|1802.7|1820.7|1802.9|1820.45|1802.65|9
1650029260000|2022-04-15 13:27:40|1820.4|1802.6|1820.4|1802.6|1820.4|1802.6|1820.4|1802.6|1
1650029270000|2022-04-15 13:27:50|1820.38|1802.58|1819.8|1802|1820.4|1802.6|1819.8|1802|5
1650029280000|2022-04-15 13:28:00|1820.3|1802.5|1820.36|1802.56|1820.4|1802.6|1820.3|1802.5|12
1650029290000|2022-04-15 13:28:10|1820.32|1802.52|1820.4|1802.6|1820.47|1802.67|1820.32|1802.52|5
1650029310000|2022-04-15 13:28:30|1820.3|1802.5|1820.4|1802.6|1820.4|1802.6|1820.3|1802.5|3
1650092400000|2022-04-16 07:00:00|1842.99|1825.19|1842.34|1824.54|1842.99|1825.19|1842.34|1824.54|11
1650092410000|2022-04-16 07:00:10|1842.38|1824.58|1842.44|1824.64|1842.44|1824.64|1842.37|1824.57|9
1650092420000|2022-04-16 07:00:20|1842.36|1824.56|1842.38|1824.58|1842.4|1824.6|1842.36|1824.56|6
1650092430000|2022-04-16 07:00:30|1842.4|1824.6|1842.8|1825|1843.13|1825.33|1842.4|1824.6|12
1650092440000|2022-04-16 07:00:40|1842.77|1824.97|1843.34|1825.54|1843.34|1825.54|1842.77|1824.97|8
1650092450000|2022-04-16 07:00:50|1843.56|1825.76|1843.55|1825.75|1843.56|1825.76|1843.55|1825.75|2
1650092460000|2022-04-16 07:01:00|1843.59|1825.79|1843.67|1825.87|1843.67|1825.87|1843.59|1825.79|2
1650092470000|2022-04-16 07:01:10|1843.59|1825.79|1843.74|1825.94|1843.74|1825.94|1843.59|1825.79|3
1650092480000|2022-04-16 07:01:20|1843.76|1825.96|1844.27|1826.47|1844.27|1826.47|1843.76|1825.96|5
1650092490000|2022-04-16 07:01:30|1844.33|1826.53|1844.42|1826.62|1844.42|1826.62|1844.33|1826.53|4
1650092500000|2022-04-16 07:01:40|1844.52|1826.72|1844.75|1826.95|1844.8|1827|1844.52|1826.72|16
1650092510000|2022-04-16 07:01:50|1844.81|1827.01|1844.82|1827.02|1844.95|1827.15|1844.76|1826.96|10
1650092520000|2022-04-16 07:02:00|1844.94|1827.14|1845.7|1827.9|1845.7|1827.9|1844.94|1827.14|9
1650092530000|2022-04-16 07:02:10|1845.63|1827.83|1845.24|1827.44|1845.63|1827.83|1845.13|1827.33|22
1650092540000|2022-04-16 07:02:20|1845.23|1827.43|1845.27|1827.47|1845.29|1827.49|1845.22|1827.42|11
1650092550000|2022-04-16 07:02:30|1845.29|1827.49|1845.28|1827.48|1845.29|1827.49|1845.28|1827.48|2
1650092560000|2022-04-16 07:02:40|1845.27|1827.47|1845.09|1827.29|1845.27|1827.47|1845.01|1827.21|6
1650092570000|2022-04-16 07:02:50|1845|1827.2|1845.12|1827.32|1845.12|1827.32|1844.87|1827.07|5
1650092580000|2022-04-16 07:03:00|1845.19|1827.39|1845.21|1827.41|1845.22|1827.42|1845.16|1827.36|4
1650092590000|2022-04-16 07:03:10|1845.2|1827.4|1845.2|1827.4|1845.22|1827.42|1845.2|1827.4|4
1650092600000|2022-04-16 07:03:20|1845.23|1827.43|1845.55|1827.75|1845.61|1827.81|1845.23|1827.43|9
1650092610000|2022-04-16 07:03:30|1845.56|1827.76|1845.82|1828.02|1845.82|1828.02|1845.56|1827.76|18
1650092620000|2022-04-16 07:03:40|1845.83|1828.03|1845.44|1827.64|1845.83|1828.03|1845.18|1827.38|20
1650092630000|2022-04-16 07:03:50|1845.55|1827.75|1845.61|1827.81|1845.61|1827.81|1845.48|1827.68|6
1650092640000|2022-04-16 07:04:00|1845.64|1827.84|1845.66|1827.86|1845.85|1828.05|1845.62|1827.82|21
1650092650000|2022-04-16 07:04:10|1845.63|1827.83|1845.62|1827.82|1845.66|1827.86|1845.62|1827.82|6
1650092660000|2022-04-16 07:04:20|1845.67|1827.87|1845.65|1827.85|1845.67|1827.87|1845.65|1827.85|2
1650092670000|2022-04-16 07:04:30|1845.64|1827.84|1845.64|1827.84|1845.64|1827.84|1845.64|1827.84|1
1650092680000|2022-04-16 07:04:40|1845.63|1827.83|1845.62|1827.82|1845.63|1827.83|1845.62|1827.82|4
1650092690000|2022-04-16 07:04:50|1845.58|1827.78|1845.62|1827.82|1845.62|1827.82|1845.53|1827.73|6
1650092700000|2022-04-16 07:05:00|1845.61|1827.81|1845.59|1827.79|1845.61|1827.81|1845.57|1827.77|6
1650092710000|2022-04-16 07:05:10|1845.57|1827.77|1845.59|1827.79|1845.59|1827.79|1845.57|1827.77|4
1650092720000|2022-04-16 07:05:20|1845.57|1827.77|1845.65|1827.85|1845.65|1827.85|1845.57|1827.77|7
1650092730000|2022-04-16 07:05:30|1845.62|1827.82|1845.64|1827.84|1845.64|1827.84|1845.62|1827.82|5
1650092740000|2022-04-16 07:05:40|1845.65|1827.85|1845.65|1827.85|1845.65|1827.85|1845.64|1827.84|7
1650092750000|2022-04-16 07:05:50|1845.62|1827.82|1845.65|1827.85|1845.65|1827.85|1845.62|1827.82|8
1650092760000|2022-04-16 07:06:00|1845.67|1827.87|1845.66|1827.86|1845.67|1827.87|1845.64|1827.84|4
1650092770000|2022-04-16 07:06:10|1845.67|1827.87|1845.67|1827.87|1845.67|1827.87|1845.67|1827.87|1
1650092780000|2022-04-16 07:06:20|1845.64|1827.84|1845.56|1827.76|1845.64|1827.84|1845.55|1827.75|9
1650092790000|2022-04-16 07:06:30|1845.4|1827.6|1844.83|1827.03|1845.4|1827.6|1844.82|1827.02|6
1650092800000|2022-04-16 07:06:40|1844.84|1827.04|1845.48|1827.68|1845.55|1827.75|1844.84|1827.04|14
1650092810000|2022-04-16 07:06:50|1845.38|1827.58|1845.51|1827.71|1845.52|1827.72|1845.38|1827.58|6
1650092820000|2022-04-16 07:07:00|1845.4|1827.6|1845.38|1827.58|1845.4|1827.6|1845.38|1827.58|3
1650092830000|2022-04-16 07:07:10|1845.31|1827.51|1844.94|1827.14|1845.5|1827.7|1844.94|1827.14|9
1650092840000|2022-04-16 07:07:20|1844.93|1827.13|1844.33|1826.53|1844.94|1827.14|1843.97|1826.17|15
1650092850000|2022-04-16 07:07:30|1844.29|1826.49|1843.93|1826.13|1844.29|1826.49|1843.86|1826.06|18
1650092860000|2022-04-16 07:07:40|1844.01|1826.21|1843.69|1825.89|1844.03|1826.23|1843.69|1825.89|10
1650092870000|2022-04-16 07:07:50|1843.72|1825.92|1843.7|1825.9|1843.72|1825.92|1843.7|1825.9|7
1650092880000|2022-04-16 07:08:00|1843.71|1825.91|1843.74|1825.94|1843.74|1825.94|1843.71|1825.91|4
1650092890000|2022-04-16 07:08:10|1843.73|1825.93|1843.73|1825.93|1843.73|1825.93|1843.73|1825.93|1
1650092900000|2022-04-16 07:08:20|1843.69|1825.89|1843.69|1825.89|1843.69|1825.89|1843.69|1825.89|1
1650092910000|2022-04-16 07:08:30|1843.71|1825.91|1843.89|1826.09|1843.9|1826.1|1843.7|1825.9|9
1650092920000|2022-04-16 07:08:40|1843.95|1826.15|1843.86|1826.06|1843.96|1826.16|1843.86|1826.06|5
1650092930000|2022-04-16 07:08:50|1843.89|1826.09|1843.89|1826.09|1843.89|1826.09|1843.86|1826.06|3
1650092940000|2022-04-16 07:09:00|1843.9|1826.1|1844.44|1826.64|1844.44|1826.64|1843.9|1826.1|12
1650092950000|2022-04-16 07:09:10|1844.5|1826.7|1844.68|1826.88|1844.81|1827.01|1844.5|1826.7|4
1650092960000|2022-04-16 07:09:20|1844.67|1826.87|1844.67|1826.87|1844.67|1826.87|1844.67|1826.87|1
1650092970000|2022-04-16 07:09:30|1844.75|1826.95|1844.77|1826.97|1844.79|1826.99|1844.74|1826.94|8
1650092980000|2022-04-16 07:09:40|1844.74|1826.94|1844.73|1826.93|1844.82|1827.02|1844.73|1826.93|6
1650092990000|2022-04-16 07:09:50|1844.75|1826.95|1844.63|1826.83|1844.75|1826.95|1844.63|1826.83|8
1650093000000|2022-04-16 07:10:00|1844.62|1826.82|1844.65|1826.85|1844.65|1826.85|1844.62|1826.82|2
1650093010000|2022-04-16 07:10:10|1844.67|1826.87|1844.65|1826.85|1844.67|1826.87|1844.65|1826.85|5
1650093020000|2022-04-16 07:10:20|1844.66|1826.86|1844.58|1826.78|1844.66|1826.86|1844.58|1826.78|7
1650093030000|2022-04-16 07:10:30|1844.57|1826.77|1844.57|1826.77|1844.57|1826.77|1844.57|1826.77|1
1650093040000|2022-04-16 07:10:40|1844.58|1826.78|1844.58|1826.78|1844.58|1826.78|1844.58|1826.78|1
1650093060000|2022-04-16 07:11:00|1844.57|1826.77|1844.35|1826.55|1844.57|1826.77|1844.34|1826.54|10
1650093070000|2022-04-16 07:11:10|1844.34|1826.54|1843.89|1826.09|1844.35|1826.55|1843.74|1825.94|17
1650093080000|2022-04-16 07:11:20|1843.92|1826.12|1843.89|1826.09|1843.92|1826.12|1843.74|1825.94|8
1650093090000|2022-04-16 07:11:30|1843.88|1826.08|1843.81|1826.01|1843.88|1826.08|1843.81|1826.01|3
1650093100000|2022-04-16 07:11:40|1843.84|1826.04|1843.33|1825.53|1843.84|1826.04|1843.33|1825.53|5
1650093120000|2022-04-16 07:12:00|1843.11|1825.31|1843.11|1825.31|1843.11|1825.31|1843.11|1825.31|1
1650093130000|2022-04-16 07:12:10|1843.4|1825.6|1843.4|1825.6|1843.4|1825.6|1843.4|1825.6|1
1650093140000|2022-04-16 07:12:20|1843.39|1825.59|1843.32|1825.52|1843.39|1825.59|1843.32|1825.52|3
1650093150000|2022-04-16 07:12:30|1843.31|1825.51|1842.7|1824.9|1843.31|1825.51|1842.67|1824.87|7
1650093160000|2022-04-16 07:12:40|1842.69|1824.89|1842.69|1824.89|1842.69|1824.89|1842.69|1824.89|1
1650093170000|2022-04-16 07:12:50|1842.62|1824.82|1842.62|1824.82|1842.62|1824.82|1842.62|1824.82|1
1650093180000|2022-04-16 07:13:00|1842.5|1824.7|1842.15|1824.35|1842.54|1824.74|1842.13|1824.33|9
1650093190000|2022-04-16 07:13:10|1842.1|1824.3|1841.97|1824.17|1842.11|1824.31|1841.97|1824.17|5
1650093200000|2022-04-16 07:13:20|1841.96|1824.16|1841.81|1824.01|1841.96|1824.16|1841.81|1824.01|4
1650093210000|2022-04-16 07:13:30|1841.7|1823.9|1841.87|1824.07|1841.89|1824.09|1841.69|1823.89|13
1650093220000|2022-04-16 07:13:40|1841.89|1824.09|1842.15|1824.35|1842.16|1824.36|1841.89|1824.09|13
1650093240000|2022-04-16 07:14:00|1842.34|1824.54|1842.92|1825.12|1842.95|1825.15|1842.34|1824.54|12
1650093250000|2022-04-16 07:14:10|1843.14|1825.34|1843.33|1825.53|1843.33|1825.53|1843.14|1825.34|11
1650093270000|2022-04-16 07:14:30|1843.31|1825.51|1843.31|1825.51|1843.32|1825.52|1843.31|1825.51|3
1650093280000|2022-04-16 07:14:40|1843.3|1825.5|1843.21|1825.41|1843.31|1825.51|1843.21|1825.41|10
1650093300000|2022-04-16 07:15:00|1843.19|1825.39|1842.79|1824.99|1843.19|1825.39|1842.79|1824.99|18
1650093310000|2022-04-16 07:15:10|1842.77|1824.97|1842.64|1824.84|1842.78|1824.98|1842.64|1824.84|10
1650093320000|2022-04-16 07:15:20|1842.5|1824.7|1842.13|1824.33|1842.5|1824.7|1842.13|1824.33|16
1650093330000|2022-04-16 07:15:30|1841.84|1824.04|1841.86|1824.06|1842.04|1824.24|1841.83|1824.03|12
1650093340000|2022-04-16 07:15:40|1841.76|1823.96|1841.3|1823.5|1841.76|1823.96|1841.27|1823.47|10
1650093350000|2022-04-16 07:15:50|1841.28|1823.48|1841.39|1823.59|1841.39|1823.59|1841.28|1823.48|6
1650093360000|2022-04-16 07:16:00|1841.38|1823.58|1841.36|1823.56|1841.38|1823.58|1841.36|1823.56|3
1650093370000|2022-04-16 07:16:10|1841.34|1823.54|1841.36|1823.56|1841.36|1823.56|1841.34|1823.54|2
1650093380000|2022-04-16 07:16:20|1841.3|1823.5|1841.3|1823.5|1841.3|1823.5|1841.3|1823.5|1
1650093390000|2022-04-16 07:16:30|1841.33|1823.53|1841.04|1823.24|1841.33|1823.53|1841.03|1823.23|3
1650093420000|2022-04-16 07:17:00|1840.99|1823.19|1840.86|1823.06|1840.99|1823.19|1840.67|1822.87|4
1650093430000|2022-04-16 07:17:10|1840.84|1823.04|1840.82|1823.02|1840.84|1823.04|1840.82|1823.02|2
1650093460000|2022-04-16 07:17:40|1840.84|1823.04|1840.56|1822.76|1840.88|1823.08|1840.56|1822.76|5
1650093470000|2022-04-16 07:17:50|1840.59|1822.79|1840.45|1822.65|1840.59|1822.79|1840.45|1822.65|5
1650093480000|2022-04-16 07:18:00|1840.43|1822.63|1840.28|1822.48|1840.43|1822.63|1840.06|1822.26|17
1650093490000|2022-04-16 07:18:10|1840.27|1822.47|1840.3|1822.5|1840.3|1822.5|1840.21|1822.41|7
1650093500000|2022-04-16 07:18:20|1840.28|1822.48|1840.19|1822.39|1840.28|1822.48|1840.19|1822.39|7
1650093510000|2022-04-16 07:18:30|1840.24|1822.44|1840.17|1822.37|1840.24|1822.44|1840.17|1822.37|12
1650093530000|2022-04-16 07:18:50|1840.22|1822.42|1840.17|1822.37|1840.22|1822.42|1840.17|1822.37|6
1650093540000|2022-04-16 07:19:00|1840.18|1822.38|1840.05|1822.25|1840.22|1822.42|1840.04|1822.24|11
1650093550000|2022-04-16 07:19:10|1840.1|1822.3|1839.91|1822.11|1840.1|1822.3|1839.86|1822.06|10
1650093570000|2022-04-16 07:19:30|1839.84|1822.04|1840.01|1822.21|1840.01|1822.21|1839.8|1822|5
1650093580000|2022-04-16 07:19:40|1839.99|1822.19|1839.86|1822.06|1839.99|1822.19|1839.86|1822.06|8
1650093590000|2022-04-16 07:19:50|1839.9|1822.1|1839.89|1822.09|1839.96|1822.16|1839.84|1822.04|21
1650093600000|2022-04-16 07:20:00|1839.9|1822.1|1839.78|1821.98|1839.94|1822.14|1839.73|1821.93|9
1650093610000|2022-04-16 07:20:10|1839.76|1821.96|1839.78|1821.98|1839.79|1821.99|1839.76|1821.96|14
1650093620000|2022-04-16 07:20:20|1839.77|1821.97|1839.81|1822.01|1839.81|1822.01|1839.77|1821.97|6
1650093630000|2022-04-16 07:20:30|1839.8|1822|1839.8|1822|1839.81|1822.01|1839.78|1821.98|11
1650093640000|2022-04-16 07:20:40|1839.79|1821.99|1839.82|1822.02|1839.9|1822.1|1839.78|1821.98|6
1650093650000|2022-04-16 07:20:50|1839.87|1822.07|1839.98|1822.18|1840.11|1822.31|1839.87|1822.07|16
1650093660000|2022-04-16 07:21:00|1840.02|1822.22|1839.79|1821.99|1840.02|1822.22|1839.79|1821.99|16
1650093670000|2022-04-16 07:21:10|1839.85|1822.05|1839.84|1822.04|1839.85|1822.05|1839.81|1822.01|13
1650093680000|2022-04-16 07:21:20|1839.82|1822.02|1839.84|1822.04|1839.86|1822.06|1839.8|1822|13
1650093690000|2022-04-16 07:21:30|1839.87|1822.07|1839.86|1822.06|1839.87|1822.07|1839.84|1822.04|7
1650093700000|2022-04-16 07:21:40|1839.87|1822.07|1839.87|1822.07|1839.87|1822.07|1839.87|1822.07|1
1650093710000|2022-04-16 07:21:50|1839.85|1822.05|1839.82|1822.02|1839.85|1822.05|1839.82|1822.02|5
1650093720000|2022-04-16 07:22:00|1839.8|1822|1839.83|1822.03|1839.83|1822.03|1839.79|1821.99|5
1650093730000|2022-04-16 07:22:10|1839.85|1822.05|1840.14|1822.34|1840.14|1822.34|1839.85|1822.05|7
1650093740000|2022-04-16 07:22:20|1840.13|1822.33|1840.77|1822.97|1840.83|1823.03|1840.13|1822.33|19
1650093750000|2022-04-16 07:22:30|1840.78|1822.98|1840.57|1822.77|1840.78|1822.98|1840.48|1822.68|10
1650093760000|2022-04-16 07:22:40|1840.58|1822.78|1840.7|1822.9|1840.72|1822.92|1840.57|1822.77|8
1650093770000|2022-04-16 07:22:50|1840.66|1822.86|1840.41|1822.61|1840.98|1823.18|1840.4|1822.6|17
1650093780000|2022-04-16 07:23:00|1840.4|1822.6|1840.31|1822.51|1840.44|1822.64|1840.28|1822.48|7
1650093790000|2022-04-16 07:23:10|1840.3|1822.5|1840.27|1822.47|1840.32|1822.52|1840.27|1822.47|3
1650093800000|2022-04-16 07:23:20|1840.28|1822.48|1840.26|1822.46|1840.28|1822.48|1840.17|1822.37|13
1650093810000|2022-04-16 07:23:30|1840.3|1822.5|1840.3|1822.5|1840.3|1822.5|1840.3|1822.5|1
1650093820000|2022-04-16 07:23:40|1840.29|1822.49|1840.26|1822.46|1840.29|1822.49|1840.25|1822.45|6
1650093830000|2022-04-16 07:23:50|1840.27|1822.47|1840.28|1822.48|1840.28|1822.48|1840.26|1822.46|4
1650093840000|2022-04-16 07:24:00|1840.26|1822.46|1840.26|1822.46|1840.28|1822.48|1840.23|1822.43|13
1650093850000|2022-04-16 07:24:10|1840.25|1822.45|1840.25|1822.45|1840.26|1822.46|1840.23|1822.43|7
1650093860000|2022-04-16 07:24:20|1840.23|1822.43|1840.25|1822.45|1840.25|1822.45|1840.23|1822.43|4
1650093870000|2022-04-16 07:24:30|1840.23|1822.43|1840.23|1822.43|1840.23|1822.43|1840.23|1822.43|1
1650093880000|2022-04-16 07:24:40|1840.24|1822.44|1840.24|1822.44|1840.24|1822.44|1840.24|1822.44|1
1650093890000|2022-04-16 07:24:50|1840.23|1822.43|1840.22|1822.42|1840.23|1822.43|1840.22|1822.42|2
1650093900000|2022-04-16 07:25:00|1840.24|1822.44|1840.24|1822.44|1840.24|1822.44|1840.24|1822.44|1
1650093910000|2022-04-16 07:25:10|1840.23|1822.43|1840.22|1822.42|1840.23|1822.43|1840.22|1822.42|2
1650093920000|2022-04-16 07:25:20|1840.21|1822.41|1840.24|1822.44|1840.24|1822.44|1840.21|1822.41|5
1650093940000|2022-04-16 07:25:40|1840.12|1822.32|1840.24|1822.44|1840.24|1822.44|1840.12|1822.32|2
1650093950000|2022-04-16 07:25:50|1840.25|1822.45|1840.03|1822.23|1840.25|1822.45|1840.03|1822.23|4
1650093960000|2022-04-16 07:26:00|1840.05|1822.25|1840.43|1822.63|1840.46|1822.66|1840.05|1822.25|12
1650093970000|2022-04-16 07:26:10|1840.44|1822.64|1840.45|1822.65|1840.46|1822.66|1840.44|1822.64|9
1650093980000|2022-04-16 07:26:20|1840.46|1822.66|1841.11|1823.31|1841.31|1823.51|1840.45|1822.65|13
1650093990000|2022-04-16 07:26:30|1841.1|1823.3|1841.67|1823.87|1841.67|1823.87|1841.1|1823.3|7
1650094000000|2022-04-16 07:26:40|1841.66|1823.86|1841.67|1823.87|1841.67|1823.87|1841.66|1823.86|2
1650094010000|2022-04-16 07:26:50|1841.66|1823.86|1841.8|1824|1841.81|1824.01|1841.66|1823.86|6
1650094020000|2022-04-16 07:27:00|1841.84|1824.04|1842.05|1824.25|1842.05|1824.25|1841.84|1824.04|5
1650094030000|2022-04-16 07:27:10|1841.98|1824.18|1841.83|1824.03|1842.04|1824.24|1841.82|1824.02|8
1650094040000|2022-04-16 07:27:20|1841.8|1824|1841.96|1824.16|1841.96|1824.16|1841.8|1824|8
1650094050000|2022-04-16 07:27:30|1842.07|1824.27|1842.78|1824.98|1842.78|1824.98|1842.07|1824.27|14
1650094060000|2022-04-16 07:27:40|1842.62|1824.82|1842.8|1825|1842.93|1825.13|1842.62|1824.82|12
1650094070000|2022-04-16 07:27:50|1842.63|1824.83|1842.02|1824.22|1842.64|1824.84|1842|1824.2|11
1650094080000|2022-04-16 07:28:00|1841.7|1823.9|1841.97|1824.17|1841.97|1824.17|1841.69|1823.89|6
1650094090000|2022-04-16 07:28:10|1841.89|1824.09|1841.97|1824.17|1841.97|1824.17|1841.8|1824|9
1650094100000|2022-04-16 07:28:20|1842|1824.2|1842.16|1824.36|1842.16|1824.36|1842|1824.2|5
1650094110000|2022-04-16 07:28:30|1842.17|1824.37|1842.24|1824.44|1842.29|1824.49|1842.17|1824.37|8
1650094120000|2022-04-16 07:28:40|1842.28|1824.48|1842.15|1824.35|1842.28|1824.48|1842.15|1824.35|2
1650094130000|2022-04-16 07:28:50|1842.28|1824.48|1842.28|1824.48|1842.28|1824.48|1842.28|1824.48|1
1650094140000|2022-04-16 07:29:00|1842.26|1824.46|1841.79|1823.99|1842.26|1824.46|1841.79|1823.99|7
1650094150000|2022-04-16 07:29:10|1841.85|1824.05|1841.97|1824.17|1841.97|1824.17|1841.85|1824.05|2
1650094160000|2022-04-16 07:29:20|1842.1|1824.3|1842.1|1824.3|1842.1|1824.3|1842.1|1824.3|1
1650094170000|2022-04-16 07:29:30|1842.11|1824.31|1842.16|1824.36|1842.18|1824.38|1842.11|1824.31|5
1650094180000|2022-04-16 07:29:40|1842.24|1824.44|1842.25|1824.45|1842.28|1824.48|1842.22|1824.42|7
1650094190000|2022-04-16 07:29:50|1842.28|1824.48|1842.28|1824.48|1842.28|1824.48|1842.28|1824.48|1
1650094200000|2022-04-16 07:30:00|1842.24|1824.44|1842.13|1824.33|1842.24|1824.44|1842.12|1824.32|9
1650094210000|2022-04-16 07:30:10|1842.15|1824.35|1842.14|1824.34|1842.15|1824.35|1842.04|1824.24|7
1650094220000|2022-04-16 07:30:20|1842.11|1824.31|1842.05|1824.25|1842.11|1824.31|1842|1824.2|3
1650094230000|2022-04-16 07:30:30|1842.08|1824.28|1842.08|1824.28|1842.08|1824.28|1842.08|1824.28|1
1650094250000|2022-04-16 07:30:50|1842.14|1824.34|1842.15|1824.35|1842.15|1824.35|1842.14|1824.34|2
1650094260000|2022-04-16 07:31:00|1842.17|1824.37|1842.19|1824.39|1842.2|1824.4|1842.17|1824.37|4
1650094270000|2022-04-16 07:31:10|1842.2|1824.4|1842.26|1824.46|1842.26|1824.46|1842.2|1824.4|3
1650094280000|2022-04-16 07:31:20|1842.24|1824.44|1842.27|1824.47|1842.27|1824.47|1842.23|1824.43|3
1650094290000|2022-04-16 07:31:30|1842.36|1824.56|1842.41|1824.61|1842.41|1824.61|1842.36|1824.56|3
1650094300000|2022-04-16 07:31:40|1842.85|1825.05|1842.61|1824.81|1842.88|1825.08|1842.61|1824.81|12
1650094310000|2022-04-16 07:31:50|1842.41|1824.61|1842.18|1824.38|1842.41|1824.61|1842.18|1824.38|14
1650094320000|2022-04-16 07:32:00|1842.06|1824.26|1841.93|1824.13|1842.06|1824.26|1841.91|1824.11|6
1650094330000|2022-04-16 07:32:10|1841.94|1824.14|1841.47|1823.67|1841.94|1824.14|1841.47|1823.67|4
1650094340000|2022-04-16 07:32:20|1841.38|1823.58|1841.4|1823.6|1841.41|1823.61|1841.38|1823.58|3
1650094370000|2022-04-16 07:32:50|1841.46|1823.66|1841.46|1823.66|1841.46|1823.66|1841.46|1823.66|1
1650094380000|2022-04-16 07:33:00|1841.49|1823.69|1839.52|1821.72|1841.49|1823.69|1839.52|1821.72|18
1650094390000|2022-04-16 07:33:10|1839.55|1821.75|1839.58|1821.78|1839.58|1821.78|1839.54|1821.74|4
1650094400000|2022-04-16 07:33:20|1839.57|1821.77|1839.58|1821.78|1839.58|1821.78|1839.57|1821.77|2
1650094410000|2022-04-16 07:33:30|1839.57|1821.77|1839.57|1821.77|1839.57|1821.77|1839.57|1821.77|1
1650094420000|2022-04-16 07:33:40|1839.35|1821.55|1839.28|1821.48|1839.35|1821.55|1839.17|1821.37|14
1650094430000|2022-04-16 07:33:50|1839.32|1821.52|1839.26|1821.46|1839.32|1821.52|1839.26|1821.46|17
1650094440000|2022-04-16 07:34:00|1839.25|1821.45|1838.66|1820.86|1839.25|1821.45|1838.66|1820.86|20
1650094450000|2022-04-16 07:34:10|1838.54|1820.74|1838.44|1820.64|1838.55|1820.75|1838.41|1820.61|10
1650094460000|2022-04-16 07:34:20|1838.4|1820.6|1838.43|1820.63|1838.86|1821.06|1838.4|1820.6|21
1650094470000|2022-04-16 07:34:30|1838.42|1820.62|1838.4|1820.6|1838.42|1820.62|1838.4|1820.6|2
1650094480000|2022-04-16 07:34:40|1838.41|1820.61|1838.41|1820.61|1838.41|1820.61|1838.41|1820.61|1
1650094490000|2022-04-16 07:34:50|1838.43|1820.63|1838.43|1820.63|1838.43|1820.63|1838.43|1820.63|1
1650094500000|2022-04-16 07:35:00|1838.44|1820.64|1838.44|1820.64|1838.44|1820.64|1838.44|1820.64|1
1650094510000|2022-04-16 07:35:10|1838.45|1820.65|1838.52|1820.72|1838.53|1820.73|1838.45|1820.65|3
1650094530000|2022-04-16 07:35:30|1838.42|1820.62|1839.01|1821.21|1839.06|1821.26|1838.42|1820.62|12
1650094540000|2022-04-16 07:35:40|1839.03|1821.23|1839.1|1821.3|1839.15|1821.35|1839.03|1821.23|11
1650094550000|2022-04-16 07:35:50|1839.13|1821.33|1839.29|1821.49|1839.31|1821.51|1839.12|1821.32|8
1650094560000|2022-04-16 07:36:00|1839.32|1821.52|1839.34|1821.54|1839.35|1821.55|1839.3|1821.5|4
1650094610000|2022-04-16 07:36:50|1839.33|1821.53|1839.34|1821.54|1839.34|1821.54|1839.33|1821.53|2
1650094620000|2022-04-16 07:37:00|1839.31|1821.51|1839.37|1821.57|1839.37|1821.57|1839.31|1821.51|5
1650094630000|2022-04-16 07:37:10|1839.36|1821.56|1839.4|1821.6|1839.4|1821.6|1839.36|1821.56|2
1650094640000|2022-04-16 07:37:20|1839.56|1821.76|1839.93|1822.13|1839.93|1822.13|1839.56|1821.76|5
1650094650000|2022-04-16 07:37:30|1839.95|1822.15|1840.12|1822.32|1840.2|1822.4|1839.95|1822.15|8
1650094660000|2022-04-16 07:37:40|1840.13|1822.33|1840.15|1822.35|1840.16|1822.36|1840.12|1822.32|13
1650094670000|2022-04-16 07:37:50|1840.16|1822.36|1840.22|1822.42|1840.22|1822.42|1840.16|1822.36|5
1650094680000|2022-04-16 07:38:00|1840.23|1822.43|1840.23|1822.43|1840.23|1822.43|1840.19|1822.39|4
1650094690000|2022-04-16 07:38:10|1840.22|1822.42|1840.07|1822.27|1840.22|1822.42|1839.98|1822.18|10
1650094700000|2022-04-16 07:38:20|1840.06|1822.26|1840.05|1822.25|1840.12|1822.32|1840.01|1822.21|14
1650094710000|2022-04-16 07:38:30|1839.98|1822.18|1839.98|1822.18|1839.98|1822.18|1839.98|1822.18|1
1650094720000|2022-04-16 07:38:40|1840.03|1822.23|1840.03|1822.23|1840.05|1822.25|1840.03|1822.23|4
1650094740000|2022-04-16 07:39:00|1840.07|1822.27|1840.08|1822.28|1840.08|1822.28|1840.07|1822.27|2
1650094750000|2022-04-16 07:39:10|1840.07|1822.27|1840|1822.2|1840.12|1822.32|1840|1822.2|11
1650094760000|2022-04-16 07:39:20|1840.02|1822.22|1839.99|1822.19|1840.02|1822.22|1839.97|1822.17|8
1650094770000|2022-04-16 07:39:30|1840.05|1822.25|1840|1822.2|1840.05|1822.25|1839.99|1822.19|7
1650094780000|2022-04-16 07:39:40|1840.01|1822.21|1840.03|1822.23|1840.03|1822.23|1840|1822.2|3
1650094790000|2022-04-16 07:39:50|1840|1822.2|1839.75|1821.95|1840|1822.2|1839.75|1821.95|10
1650094800000|2022-04-16 07:40:00|1839.74|1821.94|1839.71|1821.91|1839.76|1821.96|1839.51|1821.71|13
1650094810000|2022-04-16 07:40:10|1839.7|1821.9|1839.77|1821.97|1839.77|1821.97|1839.7|1821.9|3
1650094830000|2022-04-16 07:40:30|1839.94|1822.14|1839.99|1822.19|1839.99|1822.19|1839.93|1822.13|5
1650094840000|2022-04-16 07:40:40|1840|1822.2|1840|1822.2|1840|1822.2|1840|1822.2|1
1650094850000|2022-04-16 07:40:50|1839.99|1822.19|1839.98|1822.18|1839.99|1822.19|1839.98|1822.18|2
1650094860000|2022-04-16 07:41:00|1839.99|1822.19|1840.01|1822.21|1840.04|1822.24|1839.98|1822.18|6
1650094870000|2022-04-16 07:41:10|1840.04|1822.24|1840.01|1822.21|1840.04|1822.24|1840.01|1822.21|3
1650094880000|2022-04-16 07:41:20|1840|1822.2|1840.04|1822.24|1840.05|1822.25|1839.99|1822.19|13
1650094890000|2022-04-16 07:41:30|1840.03|1822.23|1839.95|1822.15|1840.04|1822.24|1839.95|1822.15|7
1650094900000|2022-04-16 07:41:40|1839.94|1822.14|1839.92|1822.12|1839.95|1822.15|1839.92|1822.12|6
1650094910000|2022-04-16 07:41:50|1839.96|1822.16|1840.07|1822.27|1840.07|1822.27|1839.96|1822.16|6
1650094920000|2022-04-16 07:42:00|1840.2|1822.4|1840.2|1822.4|1840.2|1822.4|1840.2|1822.4|1
1650094930000|2022-04-16 07:42:10|1840.19|1822.39|1840.17|1822.37|1840.2|1822.4|1840.13|1822.33|6
1650094940000|2022-04-16 07:42:20|1840.16|1822.36|1840.17|1822.37|1840.17|1822.37|1840.16|1822.36|2
1650094950000|2022-04-16 07:42:30|1840.18|1822.38|1840.18|1822.38|1840.18|1822.38|1840.17|1822.37|3
1650094960000|2022-04-16 07:42:40|1840.17|1822.37|1840.09|1822.29|1840.17|1822.37|1840.09|1822.29|3
1650094970000|2022-04-16 07:42:50|1840.07|1822.27|1839.98|1822.18|1840.09|1822.29|1839.97|1822.17|8
1650094980000|2022-04-16 07:43:00|1839.97|1822.17|1839.94|1822.14|1839.97|1822.17|1839.94|1822.14|2
1650094990000|2022-04-16 07:43:10|1839.99|1822.19|1839.99|1822.19|1839.99|1822.19|1839.97|1822.17|3
1650095000000|2022-04-16 07:43:20|1839.97|1822.17|1839.99|1822.19|1839.99|1822.19|1839.96|1822.16|4
1650095010000|2022-04-16 07:43:30|1840|1822.2|1840.01|1822.21|1840.01|1822.21|1840|1822.2|2
1650095020000|2022-04-16 07:43:40|1840|1822.2|1839.84|1822.04|1840|1822.2|1839.84|1822.04|4
1650095030000|2022-04-16 07:43:50|1839.86|1822.06|1839.84|1822.04|1839.87|1822.07|1839.84|1822.04|5
1650095050000|2022-04-16 07:44:10|1839.98|1822.18|1839.95|1822.15|1839.98|1822.18|1839.95|1822.15|2
1650095060000|2022-04-16 07:44:20|1839.98|1822.18|1839.92|1822.12|1840.02|1822.22|1839.91|1822.11|6
1650095070000|2022-04-16 07:44:30|1839.94|1822.14|1839.94|1822.14|1839.94|1822.14|1839.91|1822.11|7
1650095080000|2022-04-16 07:44:40|1840.02|1822.22|1840|1822.2|1840.02|1822.22|1839.98|1822.18|4
1650095090000|2022-04-16 07:44:50|1839.97|1822.17|1839.79|1821.99|1839.97|1822.17|1839.77|1821.97|8
1650095100000|2022-04-16 07:45:00|1839.88|1822.08|1839.78|1821.98|1839.88|1822.08|1839.75|1821.95|9
1650095110000|2022-04-16 07:45:10|1839.75|1821.95|1839.78|1821.98|1839.86|1822.06|1839.74|1821.94|12
1650095120000|2022-04-16 07:45:20|1839.8|1822|1839.85|1822.05|1839.87|1822.07|1839.8|1822|3
1650095140000|2022-04-16 07:45:40|1839.86|1822.06|1839.86|1822.06|1839.88|1822.08|1839.86|1822.06|5
1650095150000|2022-04-16 07:45:50|1839.84|1822.04|1839.85|1822.05|1839.85|1822.05|1839.83|1822.03|3
1650095160000|2022-04-16 07:46:00|1839.88|1822.08|1840.69|1822.89|1840.69|1822.89|1839.88|1822.08|7
1650095170000|2022-04-16 07:46:10|1840.71|1822.91|1840.78|1822.98|1840.78|1822.98|1840.61|1822.81|6
1650095180000|2022-04-16 07:46:20|1840.8|1823|1840.9|1823.1|1840.9|1823.1|1840.8|1823|2
1650095190000|2022-04-16 07:46:30|1841.04|1823.24|1841.08|1823.28|1841.13|1823.33|1841.04|1823.24|15
1650095200000|2022-04-16 07:46:40|1841.14|1823.34|1840.99|1823.19|1841.14|1823.34|1840.98|1823.18|9
1650095210000|2022-04-16 07:46:50|1841.09|1823.29|1841.07|1823.27|1841.09|1823.29|1841.01|1823.21|6
1650095220000|2022-04-16 07:47:00|1841.09|1823.29|1841.07|1823.27|1841.09|1823.29|1841.04|1823.24|7
1650095230000|2022-04-16 07:47:10|1841.03|1823.23|1841.11|1823.31|1841.11|1823.31|1841.03|1823.23|6
1650095240000|2022-04-16 07:47:20|1841.1|1823.3|1841.13|1823.33|1841.29|1823.49|1841.06|1823.26|15
1650095250000|2022-04-16 07:47:30|1841.1|1823.3|1841.14|1823.34|1841.16|1823.36|1841.1|1823.3|5
1650095260000|2022-04-16 07:47:40|1841.13|1823.33|1841.1|1823.3|1841.13|1823.33|1841.03|1823.23|7
1650095270000|2022-04-16 07:47:50|1841.03|1823.23|1841.58|1823.78|1841.58|1823.78|1841.03|1823.23|14
1650095280000|2022-04-16 07:48:00|1841.59|1823.79|1841.75|1823.95|1841.75|1823.95|1841.59|1823.79|5
1650095290000|2022-04-16 07:48:10|1841.63|1823.83|1841.63|1823.83|1841.75|1823.95|1841.63|1823.83|8
1650095300000|2022-04-16 07:48:20|1841.67|1823.87|1841.72|1823.92|1841.72|1823.92|1841.67|1823.87|6
1650095310000|2022-04-16 07:48:30|1841.74|1823.94|1842.71|1824.91|1842.71|1824.91|1841.7|1823.9|22
1650095320000|2022-04-16 07:48:40|1842.65|1824.85|1842.72|1824.92|1842.72|1824.92|1842.51|1824.71|9
1650095330000|2022-04-16 07:48:50|1842.74|1824.94|1842.82|1825.02|1842.82|1825.02|1842.57|1824.77|11
1650095340000|2022-04-16 07:49:00|1842.7|1824.9|1842.62|1824.82|1842.7|1824.9|1842.62|1824.82|5
1650095350000|2022-04-16 07:49:10|1842.61|1824.81|1842.42|1824.62|1842.81|1825.01|1842.41|1824.61|12
1650095360000|2022-04-16 07:49:20|1842.4|1824.6|1842.28|1824.48|1842.41|1824.61|1842.26|1824.46|11
1650095370000|2022-04-16 07:49:30|1842.48|1824.68|1842.5|1824.7|1842.5|1824.7|1842.46|1824.66|10
1650095380000|2022-04-16 07:49:40|1842.49|1824.69|1842.61|1824.81|1842.61|1824.81|1842.49|1824.69|10
1650095390000|2022-04-16 07:49:50|1842.62|1824.82|1842.71|1824.91|1842.71|1824.91|1842.62|1824.82|3
1650095400000|2022-04-16 07:50:00|1842.69|1824.89|1842.83|1825.03|1842.83|1825.03|1842.67|1824.87|13
1650095410000|2022-04-16 07:50:10|1842.8|1825|1842.8|1825|1842.81|1825.01|1842.76|1824.96|11
1650095420000|2022-04-16 07:50:20|1842.78|1824.98|1842.73|1824.93|1842.78|1824.98|1842.72|1824.92|7
1650095430000|2022-04-16 07:50:30|1842.72|1824.92|1842.71|1824.91|1842.72|1824.92|1842.69|1824.89|5
1650095440000|2022-04-16 07:50:40|1842.73|1824.93|1842.72|1824.92|1842.73|1824.93|1842.72|1824.92|2
1650095450000|2022-04-16 07:50:50|1842.65|1824.85|1842.47|1824.67|1842.72|1824.92|1842.44|1824.64|12
1650095460000|2022-04-16 07:51:00|1842.48|1824.68|1842.56|1824.76|1842.56|1824.76|1842.48|1824.68|4
1650095470000|2022-04-16 07:51:10|1842.59|1824.79|1842.74|1824.94|1842.74|1824.94|1842.59|1824.79|5
1650095480000|2022-04-16 07:51:20|1842.68|1824.88|1842.81|1825.01|1842.81|1825.01|1842.68|1824.88|4
1650095490000|2022-04-16 07:51:30|1842.8|1825|1843.16|1825.36|1843.16|1825.36|1842.8|1825|5
1650095500000|2022-04-16 07:51:40|1843.17|1825.37|1843.21|1825.41|1843.21|1825.41|1843.17|1825.37|6
1650095510000|2022-04-16 07:51:50|1843.19|1825.39|1843.5|1825.7|1843.5|1825.7|1843.19|1825.39|8
1650095520000|2022-04-16 07:52:00|1843.51|1825.71|1843.79|1825.99|1843.79|1825.99|1843.51|1825.71|5
1650095530000|2022-04-16 07:52:10|1843.77|1825.97|1844.07|1826.27|1844.29|1826.49|1843.77|1825.97|10
1650095540000|2022-04-16 07:52:20|1844.04|1826.24|1844.13|1826.33|1844.13|1826.33|1844.03|1826.23|3
1650095550000|2022-04-16 07:52:30|1844|1826.2|1844.39|1826.59|1844.39|1826.59|1844|1826.2|7
1650095560000|2022-04-16 07:52:40|1844.4|1826.6|1844.39|1826.59|1844.41|1826.61|1844.37|1826.57|4
1650095570000|2022-04-16 07:52:50|1844.4|1826.6|1844.75|1826.95|1844.75|1826.95|1844.15|1826.35|13
1650095580000|2022-04-16 07:53:00|1844.68|1826.88|1844.77|1826.97|1844.77|1826.97|1844.68|1826.88|11
1650095590000|2022-04-16 07:53:10|1844.75|1826.95|1844.86|1827.06|1844.89|1827.09|1844.66|1826.86|14
1650095600000|2022-04-16 07:53:20|1844.88|1827.08|1844.88|1827.08|1844.88|1827.08|1844.88|1827.08|1
1650095610000|2022-04-16 07:53:30|1844.96|1827.16|1844.42|1826.62|1844.96|1827.16|1844.42|1826.62|8
1650095620000|2022-04-16 07:53:40|1844.14|1826.34|1844.14|1826.34|1844.14|1826.34|1844.14|1826.34|1
1650095630000|2022-04-16 07:53:50|1844.08|1826.28|1844.15|1826.35|1844.19|1826.39|1844.08|1826.28|5
1650095640000|2022-04-16 07:54:00|1844.1|1826.3|1844.15|1826.35|1844.15|1826.35|1844.1|1826.3|2
1650095660000|2022-04-16 07:54:20|1844.17|1826.37|1844.08|1826.28|1844.17|1826.37|1844.08|1826.28|2
1650095680000|2022-04-16 07:54:40|1844.06|1826.26|1843.87|1826.07|1844.06|1826.26|1843.81|1826.01|11
1650095690000|2022-04-16 07:54:50|1843.86|1826.06|1843.87|1826.07|1843.88|1826.08|1843.81|1826.01|9
1650095700000|2022-04-16 07:55:00|1843.92|1826.12|1844.75|1826.95|1844.75|1826.95|1843.81|1826.01|19
1650095710000|2022-04-16 07:55:10|1844.58|1826.78|1843.46|1825.66|1844.58|1826.78|1843.44|1825.64|27
1650095720000|2022-04-16 07:55:20|1843.45|1825.65|1843.05|1825.25|1843.45|1825.65|1843.05|1825.25|8
1650095730000|2022-04-16 07:55:30|1842.89|1825.09|1843.02|1825.22|1843.14|1825.34|1842.89|1825.09|8
1650095740000|2022-04-16 07:55:40|1842.94|1825.14|1843.02|1825.22|1843.02|1825.22|1842.94|1825.14|4
1650095750000|2022-04-16 07:55:50|1843.01|1825.21|1842.98|1825.18|1843.06|1825.26|1842.96|1825.16|4
1650095760000|2022-04-16 07:56:00|1842.96|1825.16|1842.96|1825.16|1842.96|1825.16|1842.94|1825.14|3
1650095770000|2022-04-16 07:56:10|1842.98|1825.18|1842.96|1825.16|1842.98|1825.18|1842.93|1825.13|7
1650095780000|2022-04-16 07:56:20|1842.98|1825.18|1842.98|1825.18|1843|1825.2|1842.96|1825.16|5
1650095790000|2022-04-16 07:56:30|1843.28|1825.48|1843.29|1825.49|1843.3|1825.5|1843.15|1825.35|7
1650095800000|2022-04-16 07:56:40|1843.28|1825.48|1843.28|1825.48|1843.28|1825.48|1843.28|1825.48|1
1650095810000|2022-04-16 07:56:50|1843.3|1825.5|1843.3|1825.5|1843.3|1825.5|1843.3|1825.5|1
1650095820000|2022-04-16 07:57:00|1843.36|1825.56|1843.36|1825.56|1843.36|1825.56|1843.35|1825.55|3
1650095840000|2022-04-16 07:57:20|1843.37|1825.57|1843.37|1825.57|1843.37|1825.57|1843.36|1825.56|3
1650095850000|2022-04-16 07:57:30|1843.36|1825.56|1843.36|1825.56|1843.36|1825.56|1843.36|1825.56|1
1650095860000|2022-04-16 07:57:40|1843.37|1825.57|1843.37|1825.57|1843.37|1825.57|1843.36|1825.56|5
1650095870000|2022-04-16 07:57:50|1843.35|1825.55|1843.25|1825.45|1843.35|1825.55|1843.25|1825.45|3
1650095880000|2022-04-16 07:58:00|1843.26|1825.46|1843.06|1825.26|1843.3|1825.5|1843.06|1825.26|5
1650095890000|2022-04-16 07:58:10|1843.02|1825.22|1843.01|1825.21|1843.02|1825.22|1842.91|1825.11|5
1650095900000|2022-04-16 07:58:20|1843.03|1825.23|1843.03|1825.23|1843.03|1825.23|1843.03|1825.23|1
1650095910000|2022-04-16 07:58:30|1843.01|1825.21|1843.01|1825.21|1843.01|1825.21|1843.01|1825.21|1
1650095920000|2022-04-16 07:58:40|1842.9|1825.1|1842.97|1825.17|1842.97|1825.17|1842.9|1825.1|2
1650095930000|2022-04-16 07:58:50|1842.96|1825.16|1842.96|1825.16|1842.96|1825.16|1842.96|1825.16|1
1650095940000|2022-04-16 07:59:00|1842.94|1825.14|1842.94|1825.14|1842.94|1825.14|1842.94|1825.14|1
1650095950000|2022-04-16 07:59:10|1842.91|1825.11|1842.91|1825.11|1842.93|1825.13|1842.91|1825.11|5
1650095970000|2022-04-16 07:59:30|1842.93|1825.13|1843.37|1825.57|1843.37|1825.57|1842.93|1825.13|8
1650095980000|2022-04-16 07:59:40|1843.33|1825.53|1843.28|1825.48|1843.33|1825.53|1843.28|1825.48|3
1650095990000|2022-04-16 07:59:50|1843.3|1825.5|1843.3|1825.5|1843.3|1825.5|1843.28|1825.48|3
1650096000000|2022-04-16 08:00:00|1843.28|1825.48|1843.26|1825.46|1843.48|1825.68|1843.26|1825.46|10
1650096010000|2022-04-16 08:00:10|1843.25|1825.45|1843.27|1825.47|1843.33|1825.53|1843.11|1825.31|7
1650096020000|2022-04-16 08:00:20|1843.06|1825.26|1843.09|1825.29|1843.29|1825.49|1843.06|1825.26|5
1650096030000|2022-04-16 08:00:30|1843.2|1825.4|1843.05|1825.25|1843.2|1825.4|1843.05|1825.25|5
1650096040000|2022-04-16 08:00:40|1843.21|1825.41|1843.04|1825.24|1843.21|1825.41|1843.04|1825.24|4
1650096050000|2022-04-16 08:00:50|1843.21|1825.41|1843.03|1825.23|1843.21|1825.41|1843.03|1825.23|5
1650096060000|2022-04-16 08:01:00|1843.17|1825.37|1841.45|1823.65|1843.17|1825.37|1841.45|1823.65|30
1650096070000|2022-04-16 08:01:10|1841.43|1823.63|1841.12|1823.32|1841.47|1823.67|1841.11|1823.31|20
1650096080000|2022-04-16 08:01:20|1841.11|1823.31|1840.82|1823.02|1841.17|1823.37|1840.79|1822.99|17
1650096090000|2022-04-16 08:01:30|1840.8|1823|1840.53|1822.73|1840.8|1823|1840.47|1822.67|13
1650096100000|2022-04-16 08:01:40|1840.69|1822.89|1840.39|1822.59|1840.69|1822.89|1840.39|1822.59|5
1650096110000|2022-04-16 08:01:50|1840.36|1822.56|1840.3|1822.5|1840.36|1822.56|1840.06|1822.26|12
1650096120000|2022-04-16 08:02:00|1840.32|1822.52|1841.06|1823.26|1841.17|1823.37|1840.32|1822.52|16
1650096130000|2022-04-16 08:02:10|1841.04|1823.24|1840.43|1822.63|1841.04|1823.24|1840.39|1822.59|13
1650096140000|2022-04-16 08:02:20|1840.41|1822.61|1840.41|1822.61|1840.41|1822.61|1840.41|1822.61|1
1650096150000|2022-04-16 08:02:30|1840.4|1822.6|1840.4|1822.6|1840.4|1822.6|1840.4|1822.6|1
1650096160000|2022-04-16 08:02:40|1840.38|1822.58|1840.38|1822.58|1840.38|1822.58|1840.38|1822.58|1
1650096180000|2022-04-16 08:03:00|1840.41|1822.61|1840.41|1822.61|1840.41|1822.61|1840.41|1822.61|1
1650096190000|2022-04-16 08:03:10|1840.42|1822.62|1840.67|1822.87|1840.75|1822.95|1840.42|1822.62|8
1650096200000|2022-04-16 08:03:20|1840.66|1822.86|1841.01|1823.21|1841.01|1823.21|1840.65|1822.85|6
1650096210000|2022-04-16 08:03:30|1841.12|1823.32|1841.42|1823.62|1841.5|1823.7|1841.09|1823.29|16
1650096220000|2022-04-16 08:03:40|1841.44|1823.64|1841.48|1823.68|1841.51|1823.71|1841.44|1823.64|9
1650096230000|2022-04-16 08:03:50|1841.49|1823.69|1841.49|1823.69|1841.49|1823.69|1841.49|1823.69|1
1650096240000|2022-04-16 08:04:00|1841.43|1823.63|1841.64|1823.84|1841.64|1823.84|1841.43|1823.63|13
1650096250000|2022-04-16 08:04:10|1841.7|1823.9|1841.75|1823.95|1841.78|1823.98|1841.69|1823.89|13
1650096260000|2022-04-16 08:04:20|1841.73|1823.93|1841.66|1823.86|1841.73|1823.93|1841.66|1823.86|2
1650096270000|2022-04-16 08:04:30|1841.6|1823.8|1841.64|1823.84|1841.66|1823.86|1841.59|1823.79|10
1650096280000|2022-04-16 08:04:40|1841.65|1823.85|1841.66|1823.86|1841.66|1823.86|1841.6|1823.8|9
1650096290000|2022-04-16 08:04:50|1841.67|1823.87|1841.93|1824.13|1841.93|1824.13|1841.67|1823.87|4
1650096300000|2022-04-16 08:05:00|1841.94|1824.14|1842.32|1824.52|1842.32|1824.52|1841.92|1824.12|11
1650096310000|2022-04-16 08:05:10|1842.41|1824.61|1842.61|1824.81|1842.61|1824.81|1842.32|1824.52|6
1650096320000|2022-04-16 08:05:20|1842.6|1824.8|1842.6|1824.8|1842.6|1824.8|1842.6|1824.8|1
1650096330000|2022-04-16 08:05:30|1842.61|1824.81|1843.14|1825.34|1843.14|1825.34|1842.61|1824.81|5
1650096340000|2022-04-16 08:05:40|1843.26|1825.46|1843.39|1825.59|1843.43|1825.63|1843.26|1825.46|4
1650096350000|2022-04-16 08:05:50|1843.32|1825.52|1843.31|1825.51|1843.35|1825.55|1843.31|1825.51|3
1650096360000|2022-04-16 08:06:00|1843.33|1825.53|1843.03|1825.23|1843.33|1825.53|1843.03|1825.23|6
1650096370000|2022-04-16 08:06:10|1842.81|1825.01|1842.86|1825.06|1842.89|1825.09|1842.7|1824.9|5
1650096380000|2022-04-16 08:06:20|1843.27|1825.47|1843.21|1825.41|1843.27|1825.47|1843.21|1825.41|3
1650096390000|2022-04-16 08:06:30|1843.18|1825.38|1842.81|1825.01|1843.18|1825.38|1842.81|1825.01|5
1650096400000|2022-04-16 08:06:40|1842.79|1824.99|1842.69|1824.89|1842.79|1824.99|1842.69|1824.89|13
1650096410000|2022-04-16 08:06:50|1842.7|1824.9|1842.65|1824.85|1842.73|1824.93|1842.6|1824.8|11
1650096420000|2022-04-16 08:07:00|1842.61|1824.81|1842.74|1824.94|1842.74|1824.94|1842.6|1824.8|12
1650096430000|2022-04-16 08:07:10|1842.8|1825|1842.8|1825|1842.8|1825|1842.8|1825|1
1650096450000|2022-04-16 08:07:30|1842.89|1825.09|1842.9|1825.1|1842.9|1825.1|1842.89|1825.09|2
1650096460000|2022-04-16 08:07:40|1842.85|1825.05|1842.85|1825.05|1842.9|1825.1|1842.85|1825.05|3
1650096470000|2022-04-16 08:07:50|1842.9|1825.1|1842.9|1825.1|1842.9|1825.1|1842.9|1825.1|1
1650096480000|2022-04-16 08:08:00|1842.97|1825.17|1842.99|1825.19|1842.99|1825.19|1842.97|1825.17|2
1650096490000|2022-04-16 08:08:10|1843.03|1825.23|1843.06|1825.26|1843.06|1825.26|1843.03|1825.23|2
1650096500000|2022-04-16 08:08:20|1843.07|1825.27|1843.06|1825.26|1843.07|1825.27|1843.06|1825.26|2
1650096510000|2022-04-16 08:08:30|1843.18|1825.38|1843.18|1825.38|1843.18|1825.38|1843.18|1825.38|1
1650096520000|2022-04-16 08:08:40|1843.07|1825.27|1843.07|1825.27|1843.07|1825.27|1843.07|1825.27|1
1650096540000|2022-04-16 08:09:00|1842.91|1825.11|1842.91|1825.11|1842.93|1825.13|1842.8|1825|9
1650096550000|2022-04-16 08:09:10|1842.98|1825.18|1843|1825.2|1843|1825.2|1842.98|1825.18|2
1650096570000|2022-04-16 08:09:30|1843.02|1825.22|1843|1825.2|1843.02|1825.22|1843|1825.2|2
1650096580000|2022-04-16 08:09:40|1843.02|1825.22|1843.13|1825.33|1843.13|1825.33|1843.02|1825.22|2
1650096590000|2022-04-16 08:09:50|1843.2|1825.4|1843.24|1825.44|1843.25|1825.45|1843.2|1825.4|3
1650096600000|2022-04-16 08:10:00|1843.22|1825.42|1843.29|1825.49|1843.29|1825.49|1843.22|1825.42|8
1650096610000|2022-04-16 08:10:10|1843.24|1825.44|1843.3|1825.5|1843.31|1825.51|1843.24|1825.44|6
1650096620000|2022-04-16 08:10:20|1843.2|1825.4|1843.28|1825.48|1843.3|1825.5|1843.2|1825.4|8
1650096630000|2022-04-16 08:10:30|1843.29|1825.49|1843.32|1825.52|1843.32|1825.52|1843.2|1825.4|11
1650096640000|2022-04-16 08:10:40|1843.22|1825.42|1843.18|1825.38|1843.32|1825.52|1843.18|1825.38|10
1650096650000|2022-04-16 08:10:50|1843.1|1825.3|1843.18|1825.38|1843.18|1825.38|1843.1|1825.3|15
1650096660000|2022-04-16 08:11:00|1843.19|1825.39|1843.12|1825.32|1843.19|1825.39|1843.09|1825.29|7
1650096670000|2022-04-16 08:11:10|1843.09|1825.29|1843.11|1825.31|1843.15|1825.35|1843.01|1825.21|8
1650096680000|2022-04-16 08:11:20|1843.12|1825.32|1843.12|1825.32|1843.14|1825.34|1843.08|1825.28|8
1650096690000|2022-04-16 08:11:30|1843.05|1825.25|1843.12|1825.32|1843.13|1825.33|1843.05|1825.25|10
1650096700000|2022-04-16 08:11:40|1843.11|1825.31|1843.19|1825.39|1843.19|1825.39|1843.11|1825.31|6
1650096710000|2022-04-16 08:11:50|1843.18|1825.38|1843.15|1825.35|1843.19|1825.39|1843.14|1825.34|10
1650096720000|2022-04-16 08:12:00|1843.16|1825.36|1843.11|1825.31|1843.19|1825.39|1843.05|1825.25|14
1650096730000|2022-04-16 08:12:10|1842.98|1825.18|1843.16|1825.36|1843.16|1825.36|1842.88|1825.08|14
1650096740000|2022-04-16 08:12:20|1843.13|1825.33|1843.19|1825.39|1843.19|1825.39|1843.13|1825.33|6
1650096750000|2022-04-16 08:12:30|1843.18|1825.38|1843.19|1825.39|1843.19|1825.39|1843.18|1825.38|2
1650096760000|2022-04-16 08:12:40|1843.18|1825.38|1843.18|1825.38|1843.22|1825.42|1843.17|1825.37|8
1650096770000|2022-04-16 08:12:50|1843.17|1825.37|1843.25|1825.45|1843.25|1825.45|1843.17|1825.37|14
1650096780000|2022-04-16 08:13:00|1843.26|1825.46|1843.27|1825.47|1843.28|1825.48|1843.26|1825.46|7
1650096790000|2022-04-16 08:13:10|1843.24|1825.44|1843.24|1825.44|1843.24|1825.44|1843.24|1825.44|1
1650096800000|2022-04-16 08:13:20|1843.19|1825.39|1843.18|1825.38|1843.19|1825.39|1843.17|1825.37|4
1650096820000|2022-04-16 08:13:40|1843.16|1825.36|1843.18|1825.38|1843.18|1825.38|1843.16|1825.36|2
1650096830000|2022-04-16 08:13:50|1843.2|1825.4|1843.23|1825.43|1843.24|1825.44|1843.19|1825.39|4
1650096840000|2022-04-16 08:14:00|1843.24|1825.44|1843.17|1825.37|1843.24|1825.44|1843.17|1825.37|4
1650096850000|2022-04-16 08:14:10|1843.18|1825.38|1843.16|1825.36|1843.18|1825.38|1843.16|1825.36|2
1650096860000|2022-04-16 08:14:20|1843.18|1825.38|1843.04|1825.24|1843.18|1825.38|1843.04|1825.24|5
1650096890000|2022-04-16 08:14:50|1842.94|1825.14|1842.94|1825.14|1842.94|1825.14|1842.94|1825.14|1
1650096900000|2022-04-16 08:15:00|1843.06|1825.26|1843.11|1825.31|1843.21|1825.41|1842.98|1825.18|8
1650096910000|2022-04-16 08:15:10|1843.12|1825.32|1843.22|1825.42|1843.23|1825.43|1843.05|1825.25|12
1650096920000|2022-04-16 08:15:20|1843.21|1825.41|1843.29|1825.49|1843.31|1825.51|1843.2|1825.4|14
1650096930000|2022-04-16 08:15:30|1843.31|1825.51|1843.31|1825.51|1843.31|1825.51|1843.31|1825.51|1
1650096940000|2022-04-16 08:15:40|1843.29|1825.49|1843.24|1825.44|1843.29|1825.49|1843.24|1825.44|4
1650096950000|2022-04-16 08:15:50|1843.25|1825.45|1843.22|1825.42|1843.25|1825.45|1843.22|1825.42|9
1650096960000|2022-04-16 08:16:00|1843.24|1825.44|1843.25|1825.45|1843.25|1825.45|1843.22|1825.42|4
1650096970000|2022-04-16 08:16:10|1843.29|1825.49|1843.29|1825.49|1843.29|1825.49|1843.25|1825.45|6
1650096980000|2022-04-16 08:16:20|1843.26|1825.46|1843.21|1825.41|1843.28|1825.48|1843.21|1825.41|5
1650096990000|2022-04-16 08:16:30|1843.25|1825.45|1843.2|1825.4|1843.25|1825.45|1843.16|1825.36|8
1650097000000|2022-04-16 08:16:40|1843.21|1825.41|1843.24|1825.44|1843.27|1825.47|1843.21|1825.41|9
1650097010000|2022-04-16 08:16:50|1843.18|1825.38|1843.27|1825.47|1843.27|1825.47|1843.18|1825.38|6
1650097020000|2022-04-16 08:17:00|1843.18|1825.38|1843.36|1825.56|1843.4|1825.6|1843.18|1825.38|10
1650097030000|2022-04-16 08:17:10|1843.35|1825.55|1843.33|1825.53|1843.35|1825.55|1843.31|1825.51|5
1650097040000|2022-04-16 08:17:20|1843.31|1825.51|1843.33|1825.53|1843.34|1825.54|1843.31|1825.51|3
1650097050000|2022-04-16 08:17:30|1843.34|1825.54|1843.34|1825.54|1843.34|1825.54|1843.31|1825.51|8
1650097060000|2022-04-16 08:17:40|1843.31|1825.51|1843.32|1825.52|1843.34|1825.54|1843.31|1825.51|4
1650097070000|2022-04-16 08:17:50|1843.31|1825.51|1843.79|1825.99|1843.79|1825.99|1843.31|1825.51|9
1650097080000|2022-04-16 08:18:00|1843.78|1825.98|1844.71|1826.91|1844.8|1827|1843.78|1825.98|21
1650097090000|2022-04-16 08:18:10|1844.77|1826.97|1845.11|1827.31|1845.14|1827.34|1844.77|1826.97|20
1650097100000|2022-04-16 08:18:20|1845.06|1827.26|1845.17|1827.37|1845.2|1827.4|1845.06|1827.26|9
1650097110000|2022-04-16 08:18:30|1845.09|1827.29|1844.99|1827.19|1845.18|1827.38|1844.97|1827.17|18
1650097120000|2022-04-16 08:18:40|1844.98|1827.18|1845.06|1827.26|1845.08|1827.28|1844.97|1827.17|16
1650097130000|2022-04-16 08:18:50|1845.02|1827.22|1845.04|1827.24|1845.07|1827.27|1845.01|1827.21|9
1650097140000|2022-04-16 08:19:00|1845.05|1827.25|1845.11|1827.31|1845.13|1827.33|1845.01|1827.21|9
1650097150000|2022-04-16 08:19:10|1845.1|1827.3|1845.09|1827.29|1845.12|1827.32|1844.97|1827.17|22
1650097160000|2022-04-16 08:19:20|1845.12|1827.32|1845.02|1827.22|1845.12|1827.32|1845.02|1827.22|12
1650097170000|2022-04-16 08:19:30|1845.03|1827.23|1844.96|1827.16|1845.05|1827.25|1844.93|1827.13|11
1650097180000|2022-04-16 08:19:40|1844.89|1827.09|1844.93|1827.13|1844.95|1827.15|1844.83|1827.03|16
1650097190000|2022-04-16 08:19:50|1844.9|1827.1|1844.27|1826.47|1844.9|1827.1|1844.27|1826.47|16
1650097200000|2022-04-16 08:20:00|1844.24|1826.44|1844.67|1826.87|1844.67|1826.87|1844.13|1826.33|20
1650097210000|2022-04-16 08:20:10|1844.68|1826.88|1844.84|1827.04|1844.9|1827.1|1844.68|1826.88|13
1650097220000|2022-04-16 08:20:20|1844.89|1827.09|1845.25|1827.45|1845.25|1827.45|1844.89|1827.09|5
1650097230000|2022-04-16 08:20:30|1845.24|1827.44|1845.24|1827.44|1845.24|1827.44|1845.24|1827.44|1
1650097240000|2022-04-16 08:20:40|1845.21|1827.41|1845.17|1827.37|1845.21|1827.41|1845.12|1827.32|6
1650097250000|2022-04-16 08:20:50|1845.18|1827.38|1845.15|1827.35|1845.18|1827.38|1845.15|1827.35|4
1650097260000|2022-04-16 08:21:00|1845.17|1827.37|1845.21|1827.41|1845.21|1827.41|1845.09|1827.29|11
1650097270000|2022-04-16 08:21:10|1845.08|1827.28|1844.81|1827.01|1845.19|1827.39|1844.8|1827|16
1650097280000|2022-04-16 08:21:20|1844.68|1826.88|1844.26|1826.46|1844.7|1826.9|1844.26|1826.46|10
1650097290000|2022-04-16 08:21:30|1844.22|1826.42|1844.2|1826.4|1844.22|1826.42|1844.15|1826.35|7
1650097300000|2022-04-16 08:21:40|1844.1|1826.3|1844.05|1826.25|1844.1|1826.3|1844.05|1826.25|8
1650097310000|2022-04-16 08:21:50|1844.1|1826.3|1844.14|1826.34|1844.14|1826.34|1844.04|1826.24|7
1650097320000|2022-04-16 08:22:00|1844.13|1826.33|1844.22|1826.42|1844.22|1826.42|1844.01|1826.21|9
1650097330000|2022-04-16 08:22:10|1844.24|1826.44|1844.2|1826.4|1844.29|1826.49|1844.19|1826.39|14
1650097340000|2022-04-16 08:22:20|1844.19|1826.39|1844.2|1826.4|1844.21|1826.41|1844.16|1826.36|11
1650097350000|2022-04-16 08:22:30|1844.15|1826.35|1844.15|1826.35|1844.17|1826.37|1844.15|1826.35|4
1650097370000|2022-04-16 08:22:50|1844.16|1826.36|1844.17|1826.37|1844.19|1826.39|1844.16|1826.36|3
1650097380000|2022-04-16 08:23:00|1844.23|1826.43|1844.23|1826.43|1844.23|1826.43|1844.23|1826.43|1
1650097390000|2022-04-16 08:23:10|1844.24|1826.44|1844.24|1826.44|1844.24|1826.44|1844.24|1826.44|1
1650097400000|2022-04-16 08:23:20|1844.23|1826.43|1844.23|1826.43|1844.27|1826.47|1844.23|1826.43|10
1650097410000|2022-04-16 08:23:30|1844.24|1826.44|1844.23|1826.43|1844.24|1826.44|1844.23|1826.43|2
1650097420000|2022-04-16 08:23:40|1844.21|1826.41|1843.57|1825.77|1844.21|1826.41|1843.57|1825.77|6
1650097440000|2022-04-16 08:24:00|1843.43|1825.63|1843.43|1825.63|1843.43|1825.63|1843.43|1825.63|1
1650097450000|2022-04-16 08:24:10|1843.44|1825.64|1843.37|1825.57|1843.44|1825.64|1843.37|1825.57|3
1650097460000|2022-04-16 08:24:20|1843.38|1825.58|1843.33|1825.53|1843.38|1825.58|1843.26|1825.46|3
1650097470000|2022-04-16 08:24:30|1843.3|1825.5|1843.3|1825.5|1843.3|1825.5|1843.3|1825.5|1
1650097480000|2022-04-16 08:24:40|1843.31|1825.51|1843.14|1825.34|1843.31|1825.51|1843.14|1825.34|4
1650097490000|2022-04-16 08:24:50|1843.1|1825.3|1843.1|1825.3|1843.1|1825.3|1843.1|1825.3|1
1650097500000|2022-04-16 08:25:00|1843.13|1825.33|1843.13|1825.33|1843.13|1825.33|1843.13|1825.33|1
1650097510000|2022-04-16 08:25:10|1843.16|1825.36|1843.18|1825.38|1843.18|1825.38|1843.16|1825.36|2
1650097520000|2022-04-16 08:25:20|1843.19|1825.39|1843.64|1825.84|1843.71|1825.91|1843.19|1825.39|17
1650097530000|2022-04-16 08:25:30|1843.65|1825.85|1843.72|1825.92|1843.8|1826|1843.65|1825.85|12
1650097540000|2022-04-16 08:25:40|1843.76|1825.96|1844|1826.2|1844|1826.2|1843.71|1825.91|9
1650097550000|2022-04-16 08:25:50|1844.01|1826.21|1844|1826.2|1844.02|1826.22|1843.99|1826.19|4
1650097560000|2022-04-16 08:26:00|1843.93|1826.13|1843.77|1825.97|1844.02|1826.22|1843.69|1825.89|11
1650097570000|2022-04-16 08:26:10|1843.75|1825.95|1843.76|1825.96|1843.77|1825.97|1843.74|1825.94|5
1650097580000|2022-04-16 08:26:20|1843.77|1825.97|1843.69|1825.89|1843.78|1825.98|1843.64|1825.84|9
1650097590000|2022-04-16 08:26:30|1843.66|1825.86|1843.66|1825.86|1843.66|1825.86|1843.66|1825.86|1
1650097600000|2022-04-16 08:26:40|1843.64|1825.84|1843.64|1825.84|1843.64|1825.84|1843.57|1825.77|7
1650097610000|2022-04-16 08:26:50|1843.63|1825.83|1843.27|1825.47|1843.63|1825.83|1843.27|1825.47|7
1650097620000|2022-04-16 08:27:00|1843.28|1825.48|1842.95|1825.15|1843.28|1825.48|1842.95|1825.15|8
1650097630000|2022-04-16 08:27:10|1842.94|1825.14|1842.75|1824.95|1842.96|1825.16|1842.75|1824.95|3
1650097640000|2022-04-16 08:27:20|1842.74|1824.94|1843.01|1825.21|1843.02|1825.22|1842.39|1824.59|16
1650097650000|2022-04-16 08:27:30|1843.03|1825.23|1843.2|1825.4|1843.2|1825.4|1843|1825.2|10
1650097660000|2022-04-16 08:27:40|1843.17|1825.37|1843.06|1825.26|1843.17|1825.37|1843.06|1825.26|10
1650097670000|2022-04-16 08:27:50|1843.05|1825.25|1842.55|1824.75|1843.09|1825.29|1842.55|1824.75|18
1650097680000|2022-04-16 08:28:00|1842.54|1824.74|1842.47|1824.67|1842.54|1824.74|1842.47|1824.67|3
1650097690000|2022-04-16 08:28:10|1842.5|1824.7|1842.41|1824.61|1842.5|1824.7|1842.41|1824.61|6
1650097700000|2022-04-16 08:28:20|1842.4|1824.6|1842.37|1824.57|1842.42|1824.62|1842.37|1824.57|4
1650097710000|2022-04-16 08:28:30|1842.42|1824.62|1842.41|1824.61|1842.42|1824.62|1842.41|1824.61|2
1650097740000|2022-04-16 08:29:00|1842.07|1824.27|1841.93|1824.13|1842.09|1824.29|1841.93|1824.13|4
1650097750000|2022-04-16 08:29:10|1841.91|1824.11|1841.73|1823.93|1841.91|1824.11|1841.73|1823.93|3
1650097760000|2022-04-16 08:29:20|1841.7|1823.9|1841.17|1823.37|1841.7|1823.9|1841.04|1823.24|21
1650097770000|2022-04-16 08:29:30|1841.19|1823.39|1841.2|1823.4|1841.22|1823.42|1841.18|1823.38|8
1650097780000|2022-04-16 08:29:40|1841.22|1823.42|1841.21|1823.41|1841.22|1823.42|1841.2|1823.4|5
1650097790000|2022-04-16 08:29:50|1841.2|1823.4|1841.28|1823.48|1841.28|1823.48|1841.19|1823.39|6
1650097800000|2022-04-16 08:30:00|1841.29|1823.49|1841.57|1823.77|1841.62|1823.82|1841.28|1823.48|12
1650097810000|2022-04-16 08:30:10|1841.63|1823.83|1841.65|1823.85|1841.66|1823.86|1841.6|1823.8|7
1650097820000|2022-04-16 08:30:20|1841.62|1823.82|1841.69|1823.89|1841.69|1823.89|1841.22|1823.42|9
1650097830000|2022-04-16 08:30:30|1841.74|1823.94|1841.72|1823.92|1841.78|1823.98|1841.71|1823.91|11
1650097840000|2022-04-16 08:30:40|1841.73|1823.93|1841.4|1823.6|1841.84|1824.04|1841.4|1823.6|12
1650097850000|2022-04-16 08:30:50|1841.35|1823.55|1841.12|1823.32|1841.35|1823.55|1841.12|1823.32|4
1650097860000|2022-04-16 08:31:00|1841.29|1823.49|1841.17|1823.37|1841.29|1823.49|1841.17|1823.37|5
1650097870000|2022-04-16 08:31:10|1841.08|1823.28|1840.91|1823.11|1841.08|1823.28|1840.91|1823.11|7
1650097880000|2022-04-16 08:31:20|1840.8|1823|1840.17|1822.37|1840.8|1823|1840.17|1822.37|10
1650097890000|2022-04-16 08:31:30|1840.21|1822.41|1840.02|1822.22|1840.21|1822.41|1840.02|1822.22|5
1650097900000|2022-04-16 08:31:40|1840.06|1822.26|1839.49|1821.69|1840.06|1822.26|1839.49|1821.69|6
1650097910000|2022-04-16 08:31:50|1839.44|1821.64|1839.03|1821.23|1839.44|1821.64|1839.03|1821.23|12
1650097920000|2022-04-16 08:32:00|1839.08|1821.28|1838.24|1820.44|1839.08|1821.28|1838.24|1820.44|10
1650097930000|2022-04-16 08:32:10|1838.19|1820.39|1837.7|1819.9|1838.19|1820.39|1837.7|1819.9|6
1650097940000|2022-04-16 08:32:20|1837.72|1819.92|1837.68|1819.88|1837.73|1819.93|1837.68|1819.88|6
1650097950000|2022-04-16 08:32:30|1837.69|1819.89|1837.73|1819.93|1837.75|1819.95|1837.69|1819.89|3
1650097960000|2022-04-16 08:32:40|1837.78|1819.98|1837.69|1819.89|1837.82|1820.02|1837.69|1819.89|9
1650097970000|2022-04-16 08:32:50|1837.68|1819.88|1837.95|1820.15|1838.02|1820.22|1837.68|1819.88|7
1650097980000|2022-04-16 08:33:00|1837.97|1820.17|1837.96|1820.16|1838.12|1820.32|1837.96|1820.16|3
1650097990000|2022-04-16 08:33:10|1838.04|1820.24|1838.11|1820.31|1838.11|1820.31|1837.96|1820.16|3
1650098000000|2022-04-16 08:33:20|1838.31|1820.51|1838.13|1820.33|1838.31|1820.51|1838.11|1820.31|5
1650098010000|2022-04-16 08:33:30|1838.33|1820.53|1838.14|1820.34|1838.34|1820.54|1838.13|1820.33|5
1650098020000|2022-04-16 08:33:40|1838.34|1820.54|1838.07|1820.27|1838.34|1820.54|1838.04|1820.24|9
1650098030000|2022-04-16 08:33:50|1838.08|1820.28|1838.21|1820.41|1838.22|1820.42|1838.05|1820.25|9
1650098040000|2022-04-16 08:34:00|1838.18|1820.38|1837.93|1820.13|1838.21|1820.41|1837.93|1820.13|7
1650098050000|2022-04-16 08:34:10|1837.9|1820.1|1837.23|1819.43|1837.9|1820.1|1837.2|1819.4|12
1650098060000|2022-04-16 08:34:20|1837.25|1819.45|1837.34|1819.54|1837.36|1819.56|1837.23|1819.43|8
1650098070000|2022-04-16 08:34:30|1837.27|1819.47|1837.19|1819.39|1837.27|1819.47|1837.19|1819.39|4
1650098080000|2022-04-16 08:34:40|1837.25|1819.45|1837.34|1819.54|1837.34|1819.54|1837.25|1819.45|4
1650098090000|2022-04-16 08:34:50|1837.31|1819.51|1837.31|1819.51|1837.31|1819.51|1837.31|1819.51|1
1650098100000|2022-04-16 08:35:00|1837.26|1819.46|1837.28|1819.48|1837.28|1819.48|1837.26|1819.46|3
1650098110000|2022-04-16 08:35:10|1837.29|1819.49|1837.29|1819.49|1837.29|1819.49|1837.29|1819.49|1
1650098120000|2022-04-16 08:35:20|1837.3|1819.5|1836.07|1818.27|1837.3|1819.5|1836.07|1818.27|9
1650098130000|2022-04-16 08:35:30|1835.69|1817.89|1834.94|1817.14|1835.69|1817.89|1834.93|1817.13|20
1650098140000|2022-04-16 08:35:40|1834.95|1817.15|1834.85|1817.05|1835.03|1817.23|1834.85|1817.05|9
1650098150000|2022-04-16 08:35:50|1834.73|1816.93|1835.48|1817.68|1835.48|1817.68|1834.73|1816.93|7
1650098160000|2022-04-16 08:36:00|1835.56|1817.76|1836.22|1818.42|1836.24|1818.44|1835.56|1817.76|14
1650098170000|2022-04-16 08:36:10|1836.21|1818.41|1836.22|1818.42|1836.22|1818.42|1836.21|1818.41|2
1650098180000|2022-04-16 08:36:20|1836.21|1818.41|1836.22|1818.42|1836.25|1818.45|1836.19|1818.39|4
1650098190000|2022-04-16 08:36:30|1836.23|1818.43|1836.23|1818.43|1836.23|1818.43|1836.23|1818.43|1
1650098200000|2022-04-16 08:36:40|1836.21|1818.41|1836.21|1818.41|1836.23|1818.43|1836.17|1818.37|5
1650098210000|2022-04-16 08:36:50|1836.18|1818.38|1836.19|1818.39|1836.21|1818.41|1836.05|1818.25|11
1650098220000|2022-04-16 08:37:00|1836.2|1818.4|1836.24|1818.44|1836.26|1818.46|1836.19|1818.39|4
1650098230000|2022-04-16 08:37:10|1836.25|1818.45|1836.24|1818.44|1836.26|1818.46|1836.18|1818.38|6
1650098240000|2022-04-16 08:37:20|1836.25|1818.45|1836.86|1819.06|1836.86|1819.06|1836.25|1818.45|11
1650098250000|2022-04-16 08:37:30|1836.83|1819.03|1836.77|1818.97|1836.84|1819.04|1836.76|1818.96|7
1650098260000|2022-04-16 08:37:40|1836.8|1819|1836.3|1818.5|1836.82|1819.02|1836.3|1818.5|9
1650098270000|2022-04-16 08:37:50|1836.15|1818.35|1836.56|1818.76|1836.57|1818.77|1836.15|1818.35|7
1650098280000|2022-04-16 08:38:00|1836.6|1818.8|1836.97|1819.17|1836.97|1819.17|1836.6|1818.8|7
1650098290000|2022-04-16 08:38:10|1836.92|1819.12|1836.99|1819.19|1837.04|1819.24|1836.86|1819.06|15
1650098300000|2022-04-16 08:38:20|1837.05|1819.25|1837.03|1819.23|1837.05|1819.25|1837|1819.2|3
1650098310000|2022-04-16 08:38:30|1837.02|1819.22|1837.01|1819.21|1837.02|1819.22|1836.99|1819.19|4
1650098320000|2022-04-16 08:38:40|1837.04|1819.24|1837.04|1819.24|1837.04|1819.24|1837.04|1819.24|1
1650098330000|2022-04-16 08:38:50|1837.06|1819.26|1837.23|1819.43|1837.23|1819.43|1837.06|1819.26|5
1650098340000|2022-04-16 08:39:00|1837.24|1819.44|1837.22|1819.42|1837.27|1819.47|1837.22|1819.42|5
1650098350000|2022-04-16 08:39:10|1837.16|1819.36|1837.21|1819.41|1837.21|1819.41|1837.16|1819.36|4
1650098360000|2022-04-16 08:39:20|1837.22|1819.42|1837.2|1819.4|1837.22|1819.42|1837.2|1819.4|2
1650098370000|2022-04-16 08:39:30|1837.19|1819.39|1837.22|1819.42|1837.22|1819.42|1837.15|1819.35|5
1650098380000|2022-04-16 08:39:40|1837.21|1819.41|1837.21|1819.41|1837.21|1819.41|1837.21|1819.41|1
1650098390000|2022-04-16 08:39:50|1837.22|1819.42|1837.19|1819.39|1837.22|1819.42|1837.14|1819.34|5
1650098400000|2022-04-16 08:40:00|1837.14|1819.34|1836.89|1819.09|1837.14|1819.34|1836.73|1818.93|12
1650098410000|2022-04-16 08:40:10|1836.86|1819.06|1837|1819.2|1837.01|1819.21|1836.85|1819.05|15
1650098420000|2022-04-16 08:40:20|1837.02|1819.22|1837.25|1819.45|1837.25|1819.45|1837.01|1819.21|4
1650098430000|2022-04-16 08:40:30|1837.23|1819.43|1837.22|1819.42|1837.23|1819.43|1837.14|1819.34|4
1650098440000|2022-04-16 08:40:40|1837.21|1819.41|1837.23|1819.43|1837.23|1819.43|1837.21|1819.41|3
1650098450000|2022-04-16 08:40:50|1837.12|1819.32|1837.02|1819.22|1837.18|1819.38|1837.01|1819.21|12
1650098460000|2022-04-16 08:41:00|1837.01|1819.21|1836.81|1819.01|1837.04|1819.24|1836.77|1818.97|9
1650098470000|2022-04-16 08:41:10|1836.83|1819.03|1836.95|1819.15|1836.95|1819.15|1836.83|1819.03|7
1650098480000|2022-04-16 08:41:20|1837.14|1819.34|1837.14|1819.34|1837.15|1819.35|1837.14|1819.34|3
1650098490000|2022-04-16 08:41:30|1837.16|1819.36|1837.17|1819.37|1837.18|1819.38|1837.16|1819.36|4
1650098500000|2022-04-16 08:41:40|1837.18|1819.38|1837.19|1819.39|1837.19|1819.39|1837.18|1819.38|2
1650098510000|2022-04-16 08:41:50|1837.18|1819.38|1837.19|1819.39|1837.19|1819.39|1837.17|1819.37|4
1650098520000|2022-04-16 08:42:00|1837.2|1819.4|1837.21|1819.41|1837.21|1819.41|1837.2|1819.4|2
1650098530000|2022-04-16 08:42:10|1837.22|1819.42|1837.18|1819.38|1837.22|1819.42|1837.18|1819.38|3
1650098540000|2022-04-16 08:42:20|1837.21|1819.41|1837.22|1819.42|1837.22|1819.42|1837.21|1819.41|2
1650098560000|2022-04-16 08:42:40|1837.24|1819.44|1837.22|1819.42|1837.24|1819.44|1837.22|1819.42|2
1650098570000|2022-04-16 08:42:50|1837.24|1819.44|1837.3|1819.5|1837.3|1819.5|1837.22|1819.42|3
1650098580000|2022-04-16 08:43:00|1837.31|1819.51|1837.31|1819.51|1837.31|1819.51|1837.31|1819.51|1
1650098590000|2022-04-16 08:43:10|1837.32|1819.52|1837.92|1820.12|1837.95|1820.15|1837.3|1819.5|12
1650098600000|2022-04-16 08:43:20|1837.95|1820.15|1838.15|1820.35|1838.15|1820.35|1837.81|1820.01|10
1650098610000|2022-04-16 08:43:30|1838.07|1820.27|1838.16|1820.36|1838.17|1820.37|1838.07|1820.27|10
1650098620000|2022-04-16 08:43:40|1838.13|1820.33|1838.07|1820.27|1838.15|1820.35|1838.04|1820.24|9
1650098630000|2022-04-16 08:43:50|1838.04|1820.24|1838.06|1820.26|1838.08|1820.28|1837.99|1820.19|6
1650098640000|2022-04-16 08:44:00|1838.01|1820.21|1837.89|1820.09|1838.04|1820.24|1837.88|1820.08|9
1650098650000|2022-04-16 08:44:10|1837.9|1820.1|1837.93|1820.13|1837.94|1820.14|1837.9|1820.1|10
1650098660000|2022-04-16 08:44:20|1837.92|1820.12|1837.38|1819.58|1837.92|1820.12|1837.38|1819.58|7
1650098680000|2022-04-16 08:44:40|1837.21|1819.41|1837.39|1819.59|1837.39|1819.59|1837.21|1819.41|5
1650098690000|2022-04-16 08:44:50|1837.41|1819.61|1837.7|1819.9|1837.7|1819.9|1837.41|1819.61|10
1650098700000|2022-04-16 08:45:00|1837.72|1819.92|1838.15|1820.35|1838.3|1820.5|1837.72|1819.92|15
1650098710000|2022-04-16 08:45:10|1838.16|1820.36|1838.35|1820.55|1838.35|1820.55|1838.14|1820.34|6
1650098720000|2022-04-16 08:45:20|1838.19|1820.39|1838.24|1820.44|1838.27|1820.47|1838.19|1820.39|5
1650098730000|2022-04-16 08:45:30|1838.32|1820.52|1838.19|1820.39|1838.32|1820.52|1838.19|1820.39|11
1650098740000|2022-04-16 08:45:40|1838.2|1820.4|1838.18|1820.38|1838.2|1820.4|1838.18|1820.38|4
1650098750000|2022-04-16 08:45:50|1838.15|1820.35|1838.15|1820.35|1838.15|1820.35|1838.15|1820.35|1
1650098760000|2022-04-16 08:46:00|1838.23|1820.43|1838.23|1820.43|1838.23|1820.43|1838.23|1820.43|1
1650098770000|2022-04-16 08:46:10|1838.25|1820.45|1838.2|1820.4|1838.25|1820.45|1838.18|1820.38|4
1650098780000|2022-04-16 08:46:20|1838.21|1820.41|1838.21|1820.41|1838.21|1820.41|1838.2|1820.4|3
1650098800000|2022-04-16 08:46:40|1838.18|1820.38|1838.2|1820.4|1838.21|1820.41|1838.18|1820.38|4
1650098810000|2022-04-16 08:46:50|1838.21|1820.41|1838.22|1820.42|1838.22|1820.42|1838.14|1820.34|7
1650098820000|2022-04-16 08:47:00|1838.2|1820.4|1838.03|1820.23|1838.2|1820.4|1838.02|1820.22|8
1650098830000|2022-04-16 08:47:10|1838.14|1820.34|1838.14|1820.34|1838.14|1820.34|1838.12|1820.32|6
1650098840000|2022-04-16 08:47:20|1838.15|1820.35|1838.22|1820.42|1838.22|1820.42|1838.13|1820.33|4
1650098850000|2022-04-16 08:47:30|1838.29|1820.49|1838.22|1820.42|1838.29|1820.49|1838.22|1820.42|2
1650098860000|2022-04-16 08:47:40|1838.29|1820.49|1838.27|1820.47|1838.29|1820.49|1838.21|1820.41|5
1650098870000|2022-04-16 08:47:50|1838.24|1820.44|1838.27|1820.47|1838.27|1820.47|1838.24|1820.44|2
1650098880000|2022-04-16 08:48:00|1838.2|1820.4|1838.2|1820.4|1838.2|1820.4|1838.2|1820.4|1
1650098890000|2022-04-16 08:48:10|1838.18|1820.38|1838.1|1820.3|1838.18|1820.38|1838.1|1820.3|5
1650098900000|2022-04-16 08:48:20|1838.09|1820.29|1838.09|1820.29|1838.09|1820.29|1838.09|1820.29|1
1650098910000|2022-04-16 08:48:30|1838.1|1820.3|1838.09|1820.29|1838.1|1820.3|1838.09|1820.29|2
1650098920000|2022-04-16 08:48:40|1838.08|1820.28|1838.1|1820.3|1838.1|1820.3|1838.08|1820.28|3
1650098930000|2022-04-16 08:48:50|1838.14|1820.34|1838.17|1820.37|1838.17|1820.37|1838.14|1820.34|2
1650098940000|2022-04-16 08:49:00|1838.05|1820.25|1838.51|1820.71|1838.53|1820.73|1838.05|1820.25|6
1650098950000|2022-04-16 08:49:10|1838.82|1821.02|1838.82|1821.02|1838.82|1821.02|1838.82|1821.02|1
1650098970000|2022-04-16 08:49:30|1838.83|1821.03|1838.91|1821.11|1838.94|1821.14|1838.75|1820.95|6
1650098980000|2022-04-16 08:49:40|1838.92|1821.12|1838.89|1821.09|1838.92|1821.12|1838.89|1821.09|9
1650098990000|2022-04-16 08:49:50|1838.9|1821.1|1838.27|1820.47|1838.9|1821.1|1838.27|1820.47|13
1650099000000|2022-04-16 08:50:00|1838.35|1820.55|1838.19|1820.39|1838.35|1820.55|1838.04|1820.24|7
1650099010000|2022-04-16 08:50:10|1838.18|1820.38|1838.22|1820.42|1838.22|1820.42|1838.18|1820.38|3
1650099040000|2022-04-16 08:50:40|1838.28|1820.48|1838.51|1820.71|1838.53|1820.73|1838.28|1820.48|11
1650099050000|2022-04-16 08:50:50|1838.48|1820.68|1838.4|1820.6|1838.51|1820.71|1838.3|1820.5|13
1650099060000|2022-04-16 08:51:00|1838.3|1820.5|1838.37|1820.57|1838.4|1820.6|1838.3|1820.5|3
1650099070000|2022-04-16 08:51:10|1838.31|1820.51|1838.36|1820.56|1838.37|1820.57|1838.31|1820.51|3
1650099080000|2022-04-16 08:51:20|1838.49|1820.69|1838.48|1820.68|1838.55|1820.75|1838.42|1820.62|10
1650099090000|2022-04-16 08:51:30|1838.49|1820.69|1838.89|1821.09|1838.97|1821.17|1838.49|1820.69|13
1650099100000|2022-04-16 08:51:40|1838.91|1821.11|1839.09|1821.29|1839.09|1821.29|1838.89|1821.09|3
1650099110000|2022-04-16 08:51:50|1839.1|1821.3|1839.04|1821.24|1839.1|1821.3|1838.98|1821.18|10
1650099120000|2022-04-16 08:52:00|1838.98|1821.18|1838.93|1821.13|1838.98|1821.18|1838.92|1821.12|7
1650099130000|2022-04-16 08:52:10|1838.92|1821.12|1838.88|1821.08|1838.94|1821.14|1838.88|1821.08|13
1650099140000|2022-04-16 08:52:20|1838.87|1821.07|1838.82|1821.02|1838.88|1821.08|1838.82|1821.02|9
1650099150000|2022-04-16 08:52:30|1838.85|1821.05|1838.81|1821.01|1838.86|1821.06|1838.81|1821.01|9
1650099160000|2022-04-16 08:52:40|1838.8|1821|1838.8|1821|1838.85|1821.05|1838.8|1821|8
1650099170000|2022-04-16 08:52:50|1838.81|1821.01|1838.91|1821.11|1839.15|1821.35|1838.79|1820.99|13
1650099180000|2022-04-16 08:53:00|1838.93|1821.13|1839.19|1821.39|1839.21|1821.41|1838.91|1821.11|11
1650099190000|2022-04-16 08:53:10|1839.18|1821.38|1839.18|1821.38|1839.19|1821.39|1839.15|1821.35|4
1650099200000|2022-04-16 08:53:20|1839.19|1821.39|1839.29|1821.49|1839.3|1821.5|1839.15|1821.35|10
1650099210000|2022-04-16 08:53:30|1839.31|1821.51|1839.31|1821.51|1839.31|1821.51|1839.31|1821.51|1
1650099220000|2022-04-16 08:53:40|1839.27|1821.47|1839.31|1821.51|1839.31|1821.51|1839.27|1821.47|3
1650099230000|2022-04-16 08:53:50|1839.27|1821.47|1839.91|1822.11|1839.91|1822.11|1839.27|1821.47|12
1650099240000|2022-04-16 08:54:00|1839.96|1822.16|1840.18|1822.38|1840.21|1822.41|1839.96|1822.16|7
1650099250000|2022-04-16 08:54:10|1840.17|1822.37|1840.01|1822.21|1840.17|1822.37|1840.01|1822.21|11
1650099260000|2022-04-16 08:54:20|1839.98|1822.18|1839.47|1821.67|1839.98|1822.18|1839.28|1821.48|18
1650099270000|2022-04-16 08:54:30|1839.45|1821.65|1839.33|1821.53|1839.45|1821.65|1839.33|1821.53|3
1650099280000|2022-04-16 08:54:40|1839.29|1821.49|1839.29|1821.49|1839.32|1821.52|1839.29|1821.49|4
1650099290000|2022-04-16 08:54:50|1839.36|1821.56|1839.25|1821.45|1839.36|1821.56|1839.24|1821.44|8
1650099300000|2022-04-16 08:55:00|1839.16|1821.36|1839.16|1821.36|1839.16|1821.36|1839.15|1821.35|3
1650099310000|2022-04-16 08:55:10|1839.22|1821.42|1839.21|1821.41|1839.24|1821.44|1839.21|1821.41|4
1650099330000|2022-04-16 08:55:30|1839.22|1821.42|1839.31|1821.51|1839.31|1821.51|1839.22|1821.42|9
1650099340000|2022-04-16 08:55:40|1839.3|1821.5|1839.3|1821.5|1839.33|1821.53|1839.26|1821.46|13
1650099350000|2022-04-16 08:55:50|1839.28|1821.48|1839.22|1821.42|1839.28|1821.48|1839.21|1821.41|5
1650099360000|2022-04-16 08:56:00|1839.23|1821.43|1839.3|1821.5|1839.34|1821.54|1839.09|1821.29|13
1650099370000|2022-04-16 08:56:10|1839.29|1821.49|1838.43|1820.63|1839.29|1821.49|1838.43|1820.63|18
1650099380000|2022-04-16 08:56:20|1838.41|1820.61|1838.07|1820.27|1838.41|1820.61|1837.97|1820.17|14
1650099390000|2022-04-16 08:56:30|1838.04|1820.24|1838.08|1820.28|1838.08|1820.28|1838|1820.2|9
1650099400000|2022-04-16 08:56:40|1838.14|1820.34|1838.07|1820.27|1838.14|1820.34|1838.07|1820.27|6
1650099410000|2022-04-16 08:56:50|1838.06|1820.26|1837.83|1820.03|1838.06|1820.26|1837.83|1820.03|12
1650099420000|2022-04-16 08:57:00|1837.82|1820.02|1838.07|1820.27|1838.07|1820.27|1837.82|1820.02|10
1650099430000|2022-04-16 08:57:10|1838.1|1820.3|1838.22|1820.42|1838.23|1820.43|1838|1820.2|9
1650099450000|2022-04-16 08:57:30|1838.23|1820.43|1838.21|1820.41|1838.23|1820.43|1838.21|1820.41|3
1650099460000|2022-04-16 08:57:40|1838.19|1820.39|1838.13|1820.33|1838.2|1820.4|1838.13|1820.33|6
1650099470000|2022-04-16 08:57:50|1838.12|1820.32|1838.15|1820.35|1838.2|1820.4|1838.12|1820.32|5
1650099480000|2022-04-16 08:58:00|1838.27|1820.47|1838.14|1820.34|1838.27|1820.47|1838.14|1820.34|5
1650099490000|2022-04-16 08:58:10|1838.11|1820.31|1838.16|1820.36|1838.16|1820.36|1838.11|1820.31|3
1650099500000|2022-04-16 08:58:20|1838.21|1820.41|1838.19|1820.39|1838.21|1820.41|1838.19|1820.39|3
1650099510000|2022-04-16 08:58:30|1838.18|1820.38|1838.18|1820.38|1838.18|1820.38|1838.18|1820.38|1
1650099520000|2022-04-16 08:58:40|1838.17|1820.37|1838.13|1820.33|1838.17|1820.37|1838.13|1820.33|5
1650099530000|2022-04-16 08:58:50|1838.14|1820.34|1838.13|1820.33|1838.16|1820.36|1838.13|1820.33|5
1650099540000|2022-04-16 08:59:00|1838.19|1820.39|1838.21|1820.41|1838.23|1820.43|1838.19|1820.39|4
1650099550000|2022-04-16 08:59:10|1838.2|1820.4|1838.32|1820.52|1838.32|1820.52|1838.2|1820.4|5
1650099560000|2022-04-16 08:59:20|1838.34|1820.54|1838.34|1820.54|1838.38|1820.58|1838.33|1820.53|6
1650099570000|2022-04-16 08:59:30|1838.33|1820.53|1838.32|1820.52|1838.35|1820.55|1838.3|1820.5|9
1650099580000|2022-04-16 08:59:40|1838.34|1820.54|1838.34|1820.54|1838.38|1820.58|1838.32|1820.52|8
1650099590000|2022-04-16 08:59:50|1838.35|1820.55|1838.35|1820.55|1838.35|1820.55|1838.35|1820.55|1
1650099600000|2022-04-16 09:00:00|1838.33|1820.53|1838.02|1820.22|1838.33|1820.53|1838.02|1820.22|16
1650099610000|2022-04-16 09:00:10|1837.99|1820.19|1838.13|1820.33|1838.14|1820.34|1837.97|1820.17|12
1650099620000|2022-04-16 09:00:20|1838.14|1820.34|1837.92|1820.12|1838.14|1820.34|1837.92|1820.12|7
1650099630000|2022-04-16 09:00:30|1837.93|1820.13|1837.91|1820.11|1837.94|1820.14|1837.91|1820.11|5
1650099640000|2022-04-16 09:00:40|1837.92|1820.12|1837.92|1820.12|1837.93|1820.13|1837.92|1820.12|3
1650099670000|2022-04-16 09:01:10|1837.91|1820.11|1837.91|1820.11|1837.92|1820.12|1837.91|1820.11|5
1650099680000|2022-04-16 09:01:20|1837.93|1820.13|1837.93|1820.13|1837.93|1820.13|1837.92|1820.12|3
1650099690000|2022-04-16 09:01:30|1837.94|1820.14|1837.93|1820.13|1837.94|1820.14|1837.93|1820.13|4
1650099700000|2022-04-16 09:01:40|1837.9|1820.1|1837.82|1820.02|1837.93|1820.13|1837.81|1820.01|7
1650099710000|2022-04-16 09:01:50|1837.81|1820.01|1837.87|1820.07|1837.9|1820.1|1837.8|1820|7
1650099720000|2022-04-16 09:02:00|1837.85|1820.05|1838.05|1820.25|1838.08|1820.28|1837.85|1820.05|11
1650099730000|2022-04-16 09:02:10|1837.87|1820.07|1837.99|1820.19|1838.05|1820.25|1837.86|1820.06|8
1650099740000|2022-04-16 09:02:20|1837.98|1820.18|1837.92|1820.12|1837.98|1820.18|1837.92|1820.12|6
1650099750000|2022-04-16 09:02:30|1837.9|1820.1|1837.9|1820.1|1837.9|1820.1|1837.9|1820.1|1
1650099760000|2022-04-16 09:02:40|1837.94|1820.14|1837.93|1820.13|1837.94|1820.14|1837.93|1820.13|2
1650099770000|2022-04-16 09:02:50|1837.94|1820.14|1837.93|1820.13|1837.94|1820.14|1837.93|1820.13|2
1650099780000|2022-04-16 09:03:00|1837.92|1820.12|1837.92|1820.12|1837.92|1820.12|1837.92|1820.12|1
1650099800000|2022-04-16 09:03:20|1837.94|1820.14|1837.9|1820.1|1837.94|1820.14|1837.9|1820.1|3
1650099810000|2022-04-16 09:03:30|1837.91|1820.11|1837.74|1819.94|1837.92|1820.12|1837.71|1819.91|8
1650099830000|2022-04-16 09:03:50|1837.76|1819.96|1837.8|1820|1837.82|1820.02|1837.74|1819.94|10
1650099840000|2022-04-16 09:04:00|1837.79|1819.99|1837.79|1819.99|1837.79|1819.99|1837.79|1819.99|1
1650099860000|2022-04-16 09:04:20|1837.81|1820.01|1837.81|1820.01|1837.81|1820.01|1837.79|1819.99|3
1650099870000|2022-04-16 09:04:30|1837.79|1819.99|1837.79|1819.99|1837.79|1819.99|1837.79|1819.99|1
1650099880000|2022-04-16 09:04:40|1837.81|1820.01|1837.79|1819.99|1837.81|1820.01|1837.79|1819.99|2
1650099890000|2022-04-16 09:04:50|1837.76|1819.96|1837.09|1819.29|1837.76|1819.96|1837.08|1819.28|14
1650099900000|2022-04-16 09:05:00|1836.68|1818.88|1836.66|1818.86|1836.68|1818.88|1836.66|1818.86|2
1650099910000|2022-04-16 09:05:10|1836.68|1818.88|1835.96|1818.16|1836.68|1818.88|1835.92|1818.12|15
1650099920000|2022-04-16 09:05:20|1835.95|1818.15|1835.95|1818.15|1835.96|1818.16|1835.95|1818.15|3
1650099930000|2022-04-16 09:05:30|1835.96|1818.16|1835.14|1817.34|1835.96|1818.16|1835.11|1817.31|16
1650099940000|2022-04-16 09:05:40|1835.11|1817.31|1834.95|1817.15|1835.13|1817.33|1834.94|1817.14|17
1650099950000|2022-04-16 09:05:50|1834.94|1817.14|1834.85|1817.05|1835.01|1817.21|1834.85|1817.05|6
1650099960000|2022-04-16 09:06:00|1834.86|1817.06|1834.87|1817.07|1834.88|1817.08|1834.83|1817.03|10
1650099970000|2022-04-16 09:06:10|1834.88|1817.08|1835.1|1817.3|1835.1|1817.3|1834.88|1817.08|10
1650099980000|2022-04-16 09:06:20|1835.11|1817.31|1835.1|1817.3|1835.15|1817.35|1835.1|1817.3|10
1650099990000|2022-04-16 09:06:30|1835.14|1817.34|1835.9|1818.1|1835.93|1818.13|1835.13|1817.33|16
1650100000000|2022-04-16 09:06:40|1835.87|1818.07|1836.26|1818.46|1836.29|1818.49|1835.86|1818.06|17
1650100010000|2022-04-16 09:06:50|1836.28|1818.48|1836.28|1818.48|1836.29|1818.49|1836.24|1818.44|13
1650100020000|2022-04-16 09:07:00|1836.27|1818.47|1836.78|1818.98|1836.83|1819.03|1836.22|1818.42|9
1650100030000|2022-04-16 09:07:10|1836.82|1819.02|1837.03|1819.23|1837.06|1819.26|1836.82|1819.02|8
1650100040000|2022-04-16 09:07:20|1837.25|1819.45|1837.24|1819.44|1837.25|1819.45|1837.2|1819.4|4
1650100060000|2022-04-16 09:07:40|1837.29|1819.49|1837.87|1820.07|1837.87|1820.07|1837.26|1819.46|7
1650100070000|2022-04-16 09:07:50|1837.92|1820.12|1838.4|1820.6|1838.4|1820.6|1837.92|1820.12|14
1650100080000|2022-04-16 09:08:00|1838.29|1820.49|1838.37|1820.57|1838.37|1820.57|1838.28|1820.48|3
1650100100000|2022-04-16 09:08:20|1838.34|1820.54|1837.73|1819.93|1838.34|1820.54|1837.73|1819.93|6
1650100110000|2022-04-16 09:08:30|1837.72|1819.92|1837.72|1819.92|1837.72|1819.92|1837.72|1819.92|1
1650100120000|2022-04-16 09:08:40|1837.63|1819.83|1837.68|1819.88|1837.95|1820.15|1837.63|1819.83|10
1650100130000|2022-04-16 09:08:50|1837.65|1819.85|1837.66|1819.86|1837.66|1819.86|1837.65|1819.85|2
1650100150000|2022-04-16 09:09:10|1837.56|1819.76|1837.54|1819.74|1837.56|1819.76|1837.53|1819.73|4
1650100160000|2022-04-16 09:09:20|1837.55|1819.75|1837.51|1819.71|1837.55|1819.75|1837.47|1819.67|6
1650100170000|2022-04-16 09:09:30|1837.4|1819.6|1837.17|1819.37|1837.4|1819.6|1837.17|1819.37|5
1650100180000|2022-04-16 09:09:40|1837.16|1819.36|1837.43|1819.63|1837.43|1819.63|1837.16|1819.36|6
1650100190000|2022-04-16 09:09:50|1837.44|1819.64|1837.5|1819.7|1837.56|1819.76|1837.43|1819.63|8
1650100200000|2022-04-16 09:10:00|1837.42|1819.62|1837.43|1819.63|1837.43|1819.63|1837.41|1819.61|8
1650100210000|2022-04-16 09:10:10|1837.42|1819.62|1837.97|1820.17|1837.97|1820.17|1837.41|1819.61|15
1650100220000|2022-04-16 09:10:20|1838.07|1820.27|1838.9|1821.1|1838.91|1821.11|1838.07|1820.27|23
1650100230000|2022-04-16 09:10:30|1839.04|1821.24|1839.07|1821.27|1839.17|1821.37|1838.96|1821.16|13
1650100240000|2022-04-16 09:10:40|1839.09|1821.29|1839.13|1821.33|1839.18|1821.38|1839.03|1821.23|12
1650100250000|2022-04-16 09:10:50|1839.14|1821.34|1839.17|1821.37|1839.17|1821.37|1839.08|1821.28|10
1650100260000|2022-04-16 09:11:00|1839.18|1821.38|1839.15|1821.35|1839.18|1821.38|1839.1|1821.3|9
1650100270000|2022-04-16 09:11:10|1839.17|1821.37|1839.08|1821.28|1839.17|1821.37|1839.08|1821.28|2
1650100280000|2022-04-16 09:11:20|1839.11|1821.31|1839.11|1821.31|1839.13|1821.33|1839.1|1821.3|5
1650100290000|2022-04-16 09:11:30|1839.12|1821.32|1839.31|1821.51|1839.31|1821.51|1839.11|1821.31|13
1650100300000|2022-04-16 09:11:40|1839.3|1821.5|1839.79|1821.99|1839.8|1822|1839.3|1821.5|19
1650100310000|2022-04-16 09:11:50|1839.75|1821.95|1839.75|1821.95|1839.81|1822.01|1839.75|1821.95|14
1650100320000|2022-04-16 09:12:00|1839.96|1822.16|1839.86|1822.06|1840.01|1822.21|1839.86|1822.06|10
1650100330000|2022-04-16 09:12:10|1839.88|1822.08|1839.92|1822.12|1839.93|1822.13|1839.86|1822.06|14
1650100340000|2022-04-16 09:12:20|1839.93|1822.13|1840.48|1822.68|1840.52|1822.72|1839.93|1822.13|8
1650100370000|2022-04-16 09:12:50|1840.64|1822.84|1840.29|1822.49|1840.64|1822.84|1840.26|1822.46|8
1650100380000|2022-04-16 09:13:00|1840.28|1822.48|1839.96|1822.16|1840.28|1822.48|1839.96|1822.16|7
1650100390000|2022-04-16 09:13:10|1839.91|1822.11|1839.91|1822.11|1839.95|1822.15|1839.87|1822.07|6
1650100400000|2022-04-16 09:13:20|1839.9|1822.1|1839.33|1821.53|1839.91|1822.11|1839.33|1821.53|10
1650100410000|2022-04-16 09:13:30|1839.37|1821.57|1839.76|1821.96|1839.79|1821.99|1839.37|1821.57|5
1650100420000|2022-04-16 09:13:40|1839.69|1821.89|1839.89|1822.09|1839.9|1822.1|1839.69|1821.89|8
1650100430000|2022-04-16 09:13:50|1839.88|1822.08|1840.25|1822.45|1840.32|1822.52|1839.87|1822.07|7
1650100440000|2022-04-16 09:14:00|1840.29|1822.49|1840.67|1822.87|1840.67|1822.87|1840.29|1822.49|9
1650100450000|2022-04-16 09:14:10|1840.68|1822.88|1840.51|1822.71|1840.68|1822.88|1840.47|1822.67|8
1650100460000|2022-04-16 09:14:20|1840.5|1822.7|1840.24|1822.44|1840.5|1822.7|1840.17|1822.37|14
1650100470000|2022-04-16 09:14:30|1840.23|1822.43|1840.18|1822.38|1840.23|1822.43|1840.18|1822.38|7
1650100480000|2022-04-16 09:14:40|1840.13|1822.33|1840.17|1822.37|1840.18|1822.38|1840.12|1822.32|10
1650100490000|2022-04-16 09:14:50|1840.19|1822.39|1840.17|1822.37|1840.19|1822.39|1840.12|1822.32|11
1650100500000|2022-04-16 09:15:00|1840.18|1822.38|1840.38|1822.58|1840.38|1822.58|1840.18|1822.38|6
1650100510000|2022-04-16 09:15:10|1840.08|1822.28|1840.12|1822.32|1840.3|1822.5|1840.08|1822.28|9
1650100520000|2022-04-16 09:15:20|1840.09|1822.29|1840.09|1822.29|1840.22|1822.42|1840.09|1822.29|8
1650100530000|2022-04-16 09:15:30|1840.2|1822.4|1840.12|1822.32|1840.2|1822.4|1840.08|1822.28|12
1650100540000|2022-04-16 09:15:40|1840.11|1822.31|1840.08|1822.28|1840.11|1822.31|1840.08|1822.28|2
1650100550000|2022-04-16 09:15:50|1840.07|1822.27|1840.1|1822.3|1840.1|1822.3|1839.91|1822.11|6
1650100560000|2022-04-16 09:16:00|1840.12|1822.32|1840.1|1822.3|1840.12|1822.32|1840.1|1822.3|2
1650100570000|2022-04-16 09:16:10|1840.11|1822.31|1840.11|1822.31|1840.11|1822.31|1840.11|1822.31|1
1650100580000|2022-04-16 09:16:20|1840.1|1822.3|1839.21|1821.41|1840.12|1822.32|1839.21|1821.41|20
1650100590000|2022-04-16 09:16:30|1839.2|1821.4|1839.38|1821.58|1839.38|1821.58|1839.16|1821.36|12
1650100600000|2022-04-16 09:16:40|1839.39|1821.59|1839.32|1821.52|1839.54|1821.74|1839.32|1821.52|8
1650100620000|2022-04-16 09:17:00|1839.34|1821.54|1840.01|1822.21|1840.01|1822.21|1839.34|1821.54|14
1650100630000|2022-04-16 09:17:10|1840|1822.2|1840|1822.2|1840|1822.2|1840|1822.2|1
1650100640000|2022-04-16 09:17:20|1839.99|1822.19|1840.17|1822.37|1840.17|1822.37|1839.98|1822.18|13
1650100650000|2022-04-16 09:17:30|1840.09|1822.29|1840.59|1822.79|1840.89|1823.09|1840.09|1822.29|12
1650100660000|2022-04-16 09:17:40|1840.69|1822.89|1840.64|1822.84|1840.71|1822.91|1840.58|1822.78|13
1650100670000|2022-04-16 09:17:50|1840.67|1822.87|1841.05|1823.25|1841.06|1823.26|1840.67|1822.87|12
1650100680000|2022-04-16 09:18:00|1841.02|1823.22|1841.09|1823.29|1841.09|1823.29|1840.99|1823.19|13
1650100690000|2022-04-16 09:18:10|1841.07|1823.27|1841.08|1823.28|1841.09|1823.29|1841.07|1823.27|4
1650100700000|2022-04-16 09:18:20|1841.07|1823.27|1841.09|1823.29|1841.13|1823.33|1841.06|1823.26|8
1650100710000|2022-04-16 09:18:30|1841.1|1823.3|1841.09|1823.29|1841.13|1823.33|1841.09|1823.29|12
1650100720000|2022-04-16 09:18:40|1841.07|1823.27|1841.08|1823.28|1841.11|1823.31|1841.06|1823.26|11
1650100730000|2022-04-16 09:18:50|1841.09|1823.29|1841.07|1823.27|1841.1|1823.3|1841.07|1823.27|11
1650100740000|2022-04-16 09:19:00|1841.16|1823.36|1841.05|1823.25|1841.16|1823.36|1841.05|1823.25|6
1650100750000|2022-04-16 09:19:10|1841.06|1823.26|1841.21|1823.41|1841.21|1823.41|1841.01|1823.21|11
1650100760000|2022-04-16 09:19:20|1841.18|1823.38|1841.19|1823.39|1841.21|1823.41|1841.18|1823.38|8
1650100770000|2022-04-16 09:19:30|1841.21|1823.41|1841.17|1823.37|1841.21|1823.41|1841.16|1823.36|10
1650100780000|2022-04-16 09:19:40|1841.19|1823.39|1841.19|1823.39|1841.21|1823.41|1841.17|1823.37|12
1650100790000|2022-04-16 09:19:50|1841.18|1823.38|1841.18|1823.38|1841.18|1823.38|1841.17|1823.37|3
1650100800000|2022-04-16 09:20:00|1841.19|1823.39|1841.16|1823.36|1841.19|1823.39|1841.02|1823.22|12
1650100810000|2022-04-16 09:20:10|1841.17|1823.37|1841.12|1823.32|1841.17|1823.37|1841.11|1823.31|11
1650100820000|2022-04-16 09:20:20|1841.14|1823.34|1840.85|1823.05|1841.14|1823.34|1840.82|1823.02|16
1650100830000|2022-04-16 09:20:30|1840.86|1823.06|1840.9|1823.1|1840.97|1823.17|1840.84|1823.04|14
1650100840000|2022-04-16 09:20:40|1840.89|1823.09|1840.66|1822.86|1840.89|1823.09|1840.65|1822.85|17
1650100850000|2022-04-16 09:20:50|1840.74|1822.94|1840.63|1822.83|1840.74|1822.94|1840.57|1822.77|7
1650100860000|2022-04-16 09:21:00|1840.6|1822.8|1840.63|1822.83|1840.7|1822.9|1840.59|1822.79|8
1650100870000|2022-04-16 09:21:10|1840.7|1822.9|1840.64|1822.84|1840.7|1822.9|1840.62|1822.82|13
1650100880000|2022-04-16 09:21:20|1840.69|1822.89|1840.54|1822.74|1840.69|1822.89|1840.53|1822.73|13
1650100890000|2022-04-16 09:21:30|1840.5|1822.7|1840.6|1822.8|1840.65|1822.85|1840.5|1822.7|12
1650100900000|2022-04-16 09:21:40|1840.52|1822.72|1840.59|1822.79|1840.59|1822.79|1840.52|1822.72|13
1650100910000|2022-04-16 09:21:50|1840.63|1822.83|1840.63|1822.83|1840.63|1822.83|1840.54|1822.74|11
1650100920000|2022-04-16 09:22:00|1840.59|1822.79|1840.64|1822.84|1840.69|1822.89|1840.59|1822.79|9
1650100930000|2022-04-16 09:22:10|1840.63|1822.83|1840.78|1822.98|1840.94|1823.14|1840.63|1822.83|16
1650100940000|2022-04-16 09:22:20|1840.79|1822.99|1840.75|1822.95|1840.86|1823.06|1840.74|1822.94|13
1650100950000|2022-04-16 09:22:30|1840.77|1822.97|1840.66|1822.86|1840.77|1822.97|1840.62|1822.82|17
1650100960000|2022-04-16 09:22:40|1840.64|1822.84|1840.66|1822.86|1840.69|1822.89|1840.6|1822.8|10
1650100970000|2022-04-16 09:22:50|1840.62|1822.82|1840.57|1822.77|1840.67|1822.87|1840.54|1822.74|15
1650100980000|2022-04-16 09:23:00|1840.41|1822.61|1840.41|1822.61|1840.42|1822.62|1840.4|1822.6|4
1650100990000|2022-04-16 09:23:10|1840.42|1822.62|1840.48|1822.68|1840.63|1822.83|1840.41|1822.61|9
1650101000000|2022-04-16 09:23:20|1840.47|1822.67|1840.46|1822.66|1840.52|1822.72|1840.46|1822.66|3
1650101010000|2022-04-16 09:23:30|1840.45|1822.65|1840.64|1822.84|1840.65|1822.85|1840.45|1822.65|3
1650101020000|2022-04-16 09:23:40|1840.63|1822.83|1840.6|1822.8|1840.63|1822.83|1840.6|1822.8|4
1650101030000|2022-04-16 09:23:50|1840.59|1822.79|1840.58|1822.78|1840.59|1822.79|1840.32|1822.52|9
1650101040000|2022-04-16 09:24:00|1840.57|1822.77|1840.51|1822.71|1840.58|1822.78|1840.51|1822.71|10
1650101050000|2022-04-16 09:24:10|1840.57|1822.77|1840.63|1822.83|1840.63|1822.83|1840.56|1822.76|3
1650101060000|2022-04-16 09:24:20|1840.62|1822.82|1840.54|1822.74|1840.62|1822.82|1840.54|1822.74|6
1650101070000|2022-04-16 09:24:30|1840.53|1822.73|1840.53|1822.73|1840.53|1822.73|1840.51|1822.71|3
1650101080000|2022-04-16 09:24:40|1840.52|1822.72|1840.41|1822.61|1840.52|1822.72|1840.41|1822.61|8
1650101090000|2022-04-16 09:24:50|1840.43|1822.63|1840.35|1822.55|1840.44|1822.64|1840.35|1822.55|14
1650101100000|2022-04-16 09:25:00|1840.33|1822.53|1840.52|1822.72|1840.52|1822.72|1840.33|1822.53|5
1650101110000|2022-04-16 09:25:10|1840.54|1822.74|1840.67|1822.87|1840.7|1822.9|1840.46|1822.66|10
1650101120000|2022-04-16 09:25:20|1840.69|1822.89|1840.64|1822.84|1840.71|1822.91|1840.56|1822.76|13
1650101130000|2022-04-16 09:25:30|1840.56|1822.76|1840.67|1822.87|1840.67|1822.87|1840.56|1822.76|14
1650101140000|2022-04-16 09:25:40|1840.7|1822.9|1840.68|1822.88|1840.7|1822.9|1840.6|1822.8|8
1650101150000|2022-04-16 09:25:50|1840.69|1822.89|1840.69|1822.89|1840.73|1822.93|1840.62|1822.82|12
1650101160000|2022-04-16 09:26:00|1840.63|1822.83|1840.59|1822.79|1840.7|1822.9|1840.59|1822.79|15
1650101170000|2022-04-16 09:26:10|1840.58|1822.78|1840.62|1822.82|1840.66|1822.86|1840.58|1822.78|13
1650101180000|2022-04-16 09:26:20|1840.63|1822.83|1840.61|1822.81|1840.67|1822.87|1840.59|1822.79|11
1650101190000|2022-04-16 09:26:30|1840.64|1822.84|1841.39|1823.59|1841.41|1823.61|1840.64|1822.84|15
1650101200000|2022-04-16 09:26:40|1841.4|1823.6|1841.54|1823.74|1841.59|1823.79|1841.39|1823.59|10
1650101210000|2022-04-16 09:26:50|1841.5|1823.7|1841.5|1823.7|1841.59|1823.79|1841.5|1823.7|7
1650101220000|2022-04-16 09:27:00|1841.54|1823.74|1841.53|1823.73|1841.54|1823.74|1841.36|1823.56|7
1650101230000|2022-04-16 09:27:10|1841.57|1823.77|1841.57|1823.77|1841.57|1823.77|1841.51|1823.71|4
1650101240000|2022-04-16 09:27:20|1841.51|1823.71|1841.53|1823.73|1841.57|1823.77|1841.51|1823.71|5
1650101250000|2022-04-16 09:27:30|1841.5|1823.7|1841.52|1823.72|1841.56|1823.76|1841.5|1823.7|9
1650101260000|2022-04-16 09:27:40|1841.53|1823.73|1841.8|1824|1841.82|1824.02|1841.53|1823.73|16
1650101270000|2022-04-16 09:27:50|1841.84|1824.04|1842.07|1824.27|1842.08|1824.28|1841.84|1824.04|11
1650101280000|2022-04-16 09:28:00|1842.05|1824.25|1841.9|1824.1|1842.05|1824.25|1841.89|1824.09|7
1650101290000|2022-04-16 09:28:10|1841.89|1824.09|1841.88|1824.08|1841.89|1824.09|1841.88|1824.08|4
1650101300000|2022-04-16 09:28:20|1841.89|1824.09|1841.89|1824.09|1841.89|1824.09|1841.89|1824.09|1
1650101310000|2022-04-16 09:28:30|1841.88|1824.08|1841.89|1824.09|1841.89|1824.09|1841.88|1824.08|2
1650101320000|2022-04-16 09:28:40|1841.78|1823.98|1841.95|1824.15|1841.95|1824.15|1841.78|1823.98|7
1650101330000|2022-04-16 09:28:50|1841.98|1824.18|1842.02|1824.22|1842.03|1824.23|1841.95|1824.15|6
1650101340000|2022-04-16 09:29:00|1842.06|1824.26|1842.52|1824.72|1842.59|1824.79|1842.06|1824.26|8
1650101350000|2022-04-16 09:29:10|1842.56|1824.76|1842.55|1824.75|1842.6|1824.8|1842.49|1824.69|10
1650101360000|2022-04-16 09:29:20|1842.52|1824.72|1842.52|1824.72|1842.52|1824.72|1842.52|1824.72|1
1650101370000|2022-04-16 09:29:30|1842.6|1824.8|1842.59|1824.79|1842.6|1824.8|1842.51|1824.71|7
1650101380000|2022-04-16 09:29:40|1842.66|1824.86|1841.81|1824.01|1842.67|1824.87|1841.8|1824|11
1650101390000|2022-04-16 09:29:50|1841.78|1823.98|1841.78|1823.98|1841.8|1824|1841.78|1823.98|3
1650101400000|2022-04-16 09:30:00|1841.73|1823.93|1841.76|1823.96|1841.78|1823.98|1841.73|1823.93|4
1650101410000|2022-04-16 09:30:10|1841.83|1824.03|1842.03|1824.23|1842.03|1824.23|1841.83|1824.03|7
1650101420000|2022-04-16 09:30:20|1842.01|1824.21|1842.07|1824.27|1842.08|1824.28|1841.91|1824.11|9
1650101430000|2022-04-16 09:30:30|1842.14|1824.34|1842.14|1824.34|1842.16|1824.36|1842.07|1824.27|6
1650101450000|2022-04-16 09:30:50|1842.19|1824.39|1842.03|1824.23|1842.19|1824.39|1842.03|1824.23|5
1650101460000|2022-04-16 09:31:00|1842.06|1824.26|1841.92|1824.12|1842.06|1824.26|1841.92|1824.12|9
1650101470000|2022-04-16 09:31:10|1841.9|1824.1|1841.9|1824.1|1841.98|1824.18|1841.9|1824.1|5
1650101480000|2022-04-16 09:31:20|1841.91|1824.11|1842.07|1824.27|1842.08|1824.28|1841.9|1824.1|7
1650101490000|2022-04-16 09:31:30|1842.1|1824.3|1842.07|1824.27|1842.1|1824.3|1842.07|1824.27|4
1650101500000|2022-04-16 09:31:40|1842.1|1824.3|1842.15|1824.35|1842.15|1824.35|1842.05|1824.25|6
1650101510000|2022-04-16 09:31:50|1842.18|1824.38|1842.15|1824.35|1842.18|1824.38|1842.15|1824.35|4
1650101520000|2022-04-16 09:32:00|1842.16|1824.36|1842.15|1824.35|1842.18|1824.38|1842.14|1824.34|11
1650101530000|2022-04-16 09:32:10|1842.14|1824.34|1842.15|1824.35|1842.18|1824.38|1842.14|1824.34|10
1650101540000|2022-04-16 09:32:20|1842.18|1824.38|1842.14|1824.34|1842.18|1824.38|1842.14|1824.34|9
1650101550000|2022-04-16 09:32:30|1842.15|1824.35|1842.15|1824.35|1842.18|1824.38|1842.14|1824.34|6
1650101560000|2022-04-16 09:32:40|1842.13|1824.33|1842.16|1824.36|1842.16|1824.36|1842.13|1824.33|4
1650101570000|2022-04-16 09:32:50|1842.13|1824.33|1842.12|1824.32|1842.15|1824.35|1842.12|1824.32|4
1650101580000|2022-04-16 09:33:00|1842.15|1824.35|1842.09|1824.29|1842.18|1824.38|1842.09|1824.29|6
1650101590000|2022-04-16 09:33:10|1842.15|1824.35|1842.12|1824.32|1842.18|1824.38|1842.12|1824.32|8
1650101600000|2022-04-16 09:33:20|1842.14|1824.34|1842.21|1824.41|1842.21|1824.41|1842.09|1824.29|8
1650101610000|2022-04-16 09:33:30|1842.22|1824.42|1842.2|1824.4|1842.22|1824.42|1842.2|1824.4|2
1650101620000|2022-04-16 09:33:40|1842.19|1824.39|1842.24|1824.44|1842.24|1824.44|1842.19|1824.39|4
1650101630000|2022-04-16 09:33:50|1842.23|1824.43|1842.25|1824.45|1842.26|1824.46|1842.23|1824.43|6
1650101640000|2022-04-16 09:34:00|1842.24|1824.44|1842.25|1824.45|1842.25|1824.45|1842.22|1824.42|4
1650101650000|2022-04-16 09:34:10|1842.23|1824.43|1842.6|1824.8|1842.69|1824.89|1842.23|1824.43|6
1650101660000|2022-04-16 09:34:20|1842.65|1824.85|1842.69|1824.89|1842.76|1824.96|1842.65|1824.85|7
1650101670000|2022-04-16 09:34:30|1842.65|1824.85|1842.7|1824.9|1842.77|1824.97|1842.65|1824.85|9
1650101680000|2022-04-16 09:34:40|1842.64|1824.84|1842.66|1824.86|1842.72|1824.92|1842.64|1824.84|10
1650101690000|2022-04-16 09:34:50|1842.67|1824.87|1842.67|1824.87|1842.67|1824.87|1842.67|1824.87|1
1650101700000|2022-04-16 09:35:00|1842.66|1824.86|1842.79|1824.99|1842.81|1825.01|1842.66|1824.86|6
1650101710000|2022-04-16 09:35:10|1842.83|1825.03|1842.86|1825.06|1842.86|1825.06|1842.8|1825|11
1650101720000|2022-04-16 09:35:20|1842.95|1825.15|1842.95|1825.15|1842.95|1825.15|1842.95|1825.15|1
1650101730000|2022-04-16 09:35:30|1842.97|1825.17|1842.96|1825.16|1843.05|1825.25|1842.91|1825.11|8
1650101740000|2022-04-16 09:35:40|1842.92|1825.12|1842.37|1824.57|1842.92|1825.12|1842.33|1824.53|12
1650101750000|2022-04-16 09:35:50|1842.38|1824.58|1842.3|1824.5|1842.38|1824.58|1842.3|1824.5|4
1650101760000|2022-04-16 09:36:00|1842.32|1824.52|1842.32|1824.52|1842.32|1824.52|1842.32|1824.52|1
1650101770000|2022-04-16 09:36:10|1842.12|1824.32|1842.26|1824.46|1842.26|1824.46|1842.11|1824.31|3
1650101780000|2022-04-16 09:36:20|1842.24|1824.44|1842.1|1824.3|1842.24|1824.44|1842.06|1824.26|3
1650101800000|2022-04-16 09:36:40|1842.13|1824.33|1842.13|1824.33|1842.13|1824.33|1842.13|1824.33|1
1650101820000|2022-04-16 09:37:00|1842.12|1824.32|1841.31|1823.51|1842.12|1824.32|1841.29|1823.49|9
1650101830000|2022-04-16 09:37:10|1841.29|1823.49|1840.49|1822.69|1841.29|1823.49|1840.49|1822.69|14
1650101840000|2022-04-16 09:37:20|1840.52|1822.72|1840.52|1822.72|1840.52|1822.72|1840.51|1822.71|3
1650101850000|2022-04-16 09:37:30|1840.55|1822.75|1840.55|1822.75|1840.55|1822.75|1840.55|1822.75|1
1650101860000|2022-04-16 09:37:40|1840.58|1822.78|1840.59|1822.79|1840.61|1822.81|1840.58|1822.78|4
1650101870000|2022-04-16 09:37:50|1840.61|1822.81|1837.9|1820.1|1840.61|1822.81|1837.9|1820.1|25
1650101880000|2022-04-16 09:38:00|1837.95|1820.15|1838.49|1820.69|1838.51|1820.71|1837.65|1819.85|27
1650101890000|2022-04-16 09:38:10|1838.46|1820.66|1838.38|1820.58|1838.49|1820.69|1838.37|1820.57|11
1650101900000|2022-04-16 09:38:20|1838.4|1820.6|1838.14|1820.34|1838.5|1820.7|1838.13|1820.33|15
1650101910000|2022-04-16 09:38:30|1838.1|1820.3|1838.48|1820.68|1838.52|1820.72|1838.04|1820.24|11
1650101920000|2022-04-16 09:38:40|1838.51|1820.71|1838.52|1820.72|1838.56|1820.76|1838.51|1820.71|4
1650101930000|2022-04-16 09:38:50|1838.54|1820.74|1838.66|1820.86|1838.66|1820.86|1838.52|1820.72|7
1650101940000|2022-04-16 09:39:00|1838.7|1820.9|1840.15|1822.35|1840.15|1822.35|1838.65|1820.85|22
1650101950000|2022-04-16 09:39:10|1840.16|1822.36|1841.55|1823.75|1841.55|1823.75|1840.16|1822.36|19
1650101960000|2022-04-16 09:39:20|1841.32|1823.52|1841.74|1823.94|1841.74|1823.94|1841.32|1823.52|16
1650101970000|2022-04-16 09:39:30|1841.84|1824.04|1841.71|1823.91|1841.84|1824.04|1841.64|1823.84|8
1650101980000|2022-04-16 09:39:40|1841.66|1823.86|1841.67|1823.87|1841.7|1823.9|1841.66|1823.86|4
1650101990000|2022-04-16 09:39:50|1841.65|1823.85|1841.71|1823.91|1841.72|1823.92|1841.65|1823.85|3
1650102000000|2022-04-16 09:40:00|1841.69|1823.89|1841.65|1823.85|1841.71|1823.91|1841.61|1823.81|9
1650102010000|2022-04-16 09:40:10|1841.67|1823.87|1841.71|1823.91|1841.72|1823.92|1841.67|1823.87|3
1650102020000|2022-04-16 09:40:20|1841.69|1823.89|1841.14|1823.34|1841.69|1823.89|1841.14|1823.34|13
1650102030000|2022-04-16 09:40:30|1841.1|1823.3|1840.61|1822.81|1841.1|1823.3|1840.5|1822.7|19
1650102040000|2022-04-16 09:40:40|1840.62|1822.82|1840.51|1822.71|1840.62|1822.82|1840.47|1822.67|9
1650102050000|2022-04-16 09:40:50|1840.49|1822.69|1840.49|1822.69|1840.56|1822.76|1840.49|1822.69|3
1650102060000|2022-04-16 09:41:00|1840.52|1822.72|1840.5|1822.7|1840.52|1822.72|1840.5|1822.7|2
1650102070000|2022-04-16 09:41:10|1840.55|1822.75|1840.61|1822.81|1840.61|1822.81|1840.55|1822.75|2
1650102080000|2022-04-16 09:41:20|1840.47|1822.67|1840.48|1822.68|1840.55|1822.75|1840.46|1822.66|15
1650102090000|2022-04-16 09:41:30|1840.49|1822.69|1840.42|1822.62|1840.49|1822.69|1840.39|1822.59|10
1650102100000|2022-04-16 09:41:40|1840.43|1822.63|1840.36|1822.56|1840.46|1822.66|1840.36|1822.56|11
1650102110000|2022-04-16 09:41:50|1840.38|1822.58|1840.39|1822.59|1840.4|1822.6|1840.38|1822.58|5
1650102120000|2022-04-16 09:42:00|1840.38|1822.58|1840.03|1822.23|1840.38|1822.58|1839.99|1822.19|12
1650102130000|2022-04-16 09:42:10|1840.05|1822.25|1839.79|1821.99|1840.05|1822.25|1839.71|1821.91|17
1650102140000|2022-04-16 09:42:20|1839.8|1822|1839.86|1822.06|1839.86|1822.06|1839.8|1822|6
1650102150000|2022-04-16 09:42:30|1839.88|1822.08|1839.86|1822.06|1839.88|1822.08|1839.83|1822.03|3
1650102160000|2022-04-16 09:42:40|1839.83|1822.03|1839.83|1822.03|1839.83|1822.03|1839.83|1822.03|1
1650102170000|2022-04-16 09:42:50|1839.84|1822.04|1839.76|1821.96|1839.84|1822.04|1839.76|1821.96|10
1650102180000|2022-04-16 09:43:00|1839.69|1821.89|1839.69|1821.89|1839.7|1821.9|1839.58|1821.78|8
1650102190000|2022-04-16 09:43:10|1839.7|1821.9|1839.55|1821.75|1839.7|1821.9|1839.52|1821.72|11
1650102200000|2022-04-16 09:43:20|1839.46|1821.66|1839.46|1821.66|1839.53|1821.73|1839.45|1821.65|6
1650102210000|2022-04-16 09:43:30|1839.45|1821.65|1837.88|1820.08|1839.45|1821.65|1837.85|1820.05|14
1650102220000|2022-04-16 09:43:40|1837.87|1820.07|1837.87|1820.07|1837.87|1820.07|1837.86|1820.06|5
1650102230000|2022-04-16 09:43:50|1837.85|1820.05|1836.44|1818.64|1837.87|1820.07|1836.44|1818.64|23
1650102240000|2022-04-16 09:44:00|1836.41|1818.61|1837.53|1819.73|1837.64|1819.84|1836.33|1818.53|31
1650102250000|2022-04-16 09:44:10|1837.65|1819.85|1839.06|1821.26|1839.2|1821.4|1837.65|1819.85|22
1650102260000|2022-04-16 09:44:20|1839.17|1821.37|1839.25|1821.45|1839.28|1821.48|1839.06|1821.26|19
1650102270000|2022-04-16 09:44:30|1839.21|1821.41|1839.92|1822.12|1839.92|1822.12|1839.21|1821.41|20
1650102280000|2022-04-16 09:44:40|1839.94|1822.14|1839.97|1822.17|1839.97|1822.17|1839.94|1822.14|3
1650102290000|2022-04-16 09:44:50|1839.93|1822.13|1839.85|1822.05|1839.99|1822.19|1839.81|1822.01|10
1650102300000|2022-04-16 09:45:00|1839.82|1822.02|1839.89|1822.09|1839.95|1822.15|1839.8|1822|18
1650102310000|2022-04-16 09:45:10|1839.86|1822.06|1839.86|1822.06|1839.87|1822.07|1839.78|1821.98|10
1650102320000|2022-04-16 09:45:20|1839.77|1821.97|1839.11|1821.31|1839.84|1822.04|1839.11|1821.31|19
1650102330000|2022-04-16 09:45:30|1839.17|1821.37|1838.32|1820.52|1839.18|1821.38|1838.3|1820.5|14
1650102340000|2022-04-16 09:45:40|1838.34|1820.54|1838.27|1820.47|1838.34|1820.54|1838.27|1820.47|5
1650102350000|2022-04-16 09:45:50|1838.21|1820.41|1838.05|1820.25|1838.3|1820.5|1838.05|1820.25|7
1650102360000|2022-04-16 09:46:00|1838.08|1820.28|1838|1820.2|1838.23|1820.43|1837.99|1820.19|8
1650102370000|2022-04-16 09:46:10|1838.2|1820.4|1837.55|1819.75|1838.2|1820.4|1837.55|1819.75|7
1650102380000|2022-04-16 09:46:20|1837.45|1819.65|1837.49|1819.69|1837.49|1819.69|1837.45|1819.65|2
1650102390000|2022-04-16 09:46:30|1837.53|1819.73|1837.53|1819.73|1837.53|1819.73|1837.53|1819.73|1
1650102400000|2022-04-16 09:46:40|1837.38|1819.58|1837.38|1819.58|1837.38|1819.58|1837.38|1819.58|1
1650102410000|2022-04-16 09:46:50|1837.25|1819.45|1837.1|1819.3|1837.25|1819.45|1837.04|1819.24|14
1650102420000|2022-04-16 09:47:00|1837.12|1819.32|1837.03|1819.23|1837.16|1819.36|1837.03|1819.23|5
1650102430000|2022-04-16 09:47:10|1836.96|1819.16|1837.21|1819.41|1837.23|1819.43|1836.96|1819.16|9
1650102440000|2022-04-16 09:47:20|1837.28|1819.48|1838.42|1820.62|1838.53|1820.73|1837.28|1819.48|16
1650102450000|2022-04-16 09:47:30|1838.44|1820.64|1837.91|1820.11|1838.63|1820.83|1837.9|1820.1|21
1650102460000|2022-04-16 09:47:40|1837.93|1820.13|1836.85|1819.05|1837.93|1820.13|1836.83|1819.03|23
1650102470000|2022-04-16 09:47:50|1836.65|1818.85|1836.66|1818.86|1836.77|1818.97|1836.5|1818.7|20
1650102480000|2022-04-16 09:48:00|1836.8|1819|1837.1|1819.3|1837.16|1819.36|1836.8|1819|19
1650102490000|2022-04-16 09:48:10|1837.05|1819.25|1836.52|1818.72|1837.05|1819.25|1836.48|1818.68|16
1650102500000|2022-04-16 09:48:20|1836.47|1818.67|1836.55|1818.75|1836.63|1818.83|1836.47|1818.67|12
1650102510000|2022-04-16 09:48:30|1836.54|1818.74|1836.47|1818.67|1836.59|1818.79|1836.44|1818.64|15
1650102520000|2022-04-16 09:48:40|1836.46|1818.66|1836.42|1818.62|1836.52|1818.72|1836.42|1818.62|14
1650102530000|2022-04-16 09:48:50|1836.41|1818.61|1836.41|1818.61|1836.43|1818.63|1836.4|1818.6|5
1650102540000|2022-04-16 09:49:00|1836.39|1818.59|1835.89|1818.09|1836.42|1818.62|1835.83|1818.03|23
1650102550000|2022-04-16 09:49:10|1835.88|1818.08|1835.6|1817.8|1835.88|1818.08|1835.59|1817.79|8
1650102560000|2022-04-16 09:49:20|1835.59|1817.79|1835.77|1817.97|1835.82|1818.02|1835.58|1817.78|11
1650102570000|2022-04-16 09:49:30|1835.83|1818.03|1835.73|1817.93|1835.95|1818.15|1835.63|1817.83|10
1650102580000|2022-04-16 09:49:40|1835.93|1818.13|1835.92|1818.12|1835.98|1818.18|1835.78|1817.98|9
1650102590000|2022-04-16 09:49:50|1835.98|1818.18|1835.97|1818.17|1836|1818.2|1835.95|1818.15|6
1650102600000|2022-04-16 09:50:00|1835.93|1818.13|1836.02|1818.22|1836.04|1818.24|1835.93|1818.13|10
1650102610000|2022-04-16 09:50:10|1836.05|1818.25|1835.83|1818.03|1836.05|1818.25|1835.8|1818|10
1650102620000|2022-04-16 09:50:20|1835.82|1818.02|1835.58|1817.78|1835.82|1818.02|1835.58|1817.78|5
1650102630000|2022-04-16 09:50:30|1835.65|1817.85|1835.82|1818.02|1835.93|1818.13|1835.65|1817.85|8
1650102640000|2022-04-16 09:50:40|1835.85|1818.05|1835.75|1817.95|1836.03|1818.23|1835.75|1817.95|14
1650102650000|2022-04-16 09:50:50|1835.73|1817.93|1835.15|1817.35|1835.76|1817.96|1835.15|1817.35|22
1650102660000|2022-04-16 09:51:00|1835.14|1817.34|1834.84|1817.04|1835.15|1817.35|1834.8|1817|15
1650102670000|2022-04-16 09:51:10|1834.83|1817.03|1834.28|1816.48|1834.84|1817.04|1834.28|1816.48|11
1650102680000|2022-04-16 09:51:20|1834.25|1816.45|1834.16|1816.36|1834.25|1816.45|1834.16|1816.36|8
1650102690000|2022-04-16 09:51:30|1834.15|1816.35|1834.02|1816.22|1834.15|1816.35|1834.02|1816.22|5
1650102700000|2022-04-16 09:51:40|1833.98|1816.18|1833.97|1816.17|1834|1816.2|1833.97|1816.17|8
1650102710000|2022-04-16 09:51:50|1833.96|1816.16|1833.98|1816.18|1833.98|1816.18|1833.96|1816.16|2
1650102720000|2022-04-16 09:52:00|1833.95|1816.15|1834.6|1816.8|1834.6|1816.8|1833.95|1816.15|8
1650102730000|2022-04-16 09:52:10|1834.68|1816.88|1835.01|1817.21|1835.01|1817.21|1834.68|1816.88|7
1650102740000|2022-04-16 09:52:20|1835.04|1817.24|1835.16|1817.36|1835.16|1817.36|1835.04|1817.24|3
1650102750000|2022-04-16 09:52:30|1835.1|1817.3|1835.13|1817.33|1835.13|1817.33|1835.1|1817.3|4
1650102760000|2022-04-16 09:52:40|1835.15|1817.35|1835.15|1817.35|1835.15|1817.35|1835.15|1817.35|1
1650102770000|2022-04-16 09:52:50|1835.14|1817.34|1835.15|1817.35|1835.15|1817.35|1835.14|1817.34|2
1650102780000|2022-04-16 09:53:00|1835.17|1817.37|1835.17|1817.37|1835.17|1817.37|1835.17|1817.37|1
1650102790000|2022-04-16 09:53:10|1835.14|1817.34|1835.07|1817.27|1835.14|1817.34|1835.07|1817.27|3
1650102810000|2022-04-16 09:53:30|1835.08|1817.28|1835.13|1817.33|1835.14|1817.34|1835.08|1817.28|4
1650102820000|2022-04-16 09:53:40|1835.12|1817.32|1835.12|1817.32|1835.12|1817.32|1835.12|1817.32|1
1650102830000|2022-04-16 09:53:50|1835.01|1817.21|1835.14|1817.34|1835.14|1817.34|1835.01|1817.21|2
1650102880000|2022-04-16 09:54:40|1835.11|1817.31|1835.11|1817.31|1835.11|1817.31|1834.83|1817.03|13
1650102890000|2022-04-16 09:54:50|1835.07|1817.27|1834.89|1817.09|1835.07|1817.27|1834.89|1817.09|6
1650102900000|2022-04-16 09:55:00|1834.87|1817.07|1834.33|1816.53|1834.87|1817.07|1834.21|1816.41|10
1650102910000|2022-04-16 09:55:10|1834.34|1816.54|1834.31|1816.51|1834.34|1816.54|1834.21|1816.41|7
1650102920000|2022-04-16 09:55:20|1834.21|1816.41|1834.38|1816.58|1834.39|1816.59|1834.21|1816.41|9
1650102930000|2022-04-16 09:55:30|1834.36|1816.56|1834.35|1816.55|1834.38|1816.58|1834.35|1816.55|3
1650102940000|2022-04-16 09:55:40|1834.34|1816.54|1834.34|1816.54|1834.34|1816.54|1834.34|1816.54|1
1650102960000|2022-04-16 09:56:00|1834.33|1816.53|1834.33|1816.53|1834.33|1816.53|1834.33|1816.53|1
1650102970000|2022-04-16 09:56:10|1834.36|1816.56|1834.36|1816.56|1834.36|1816.56|1834.36|1816.56|1
1650102980000|2022-04-16 09:56:20|1834.38|1816.58|1834.78|1816.98|1834.83|1817.03|1834.36|1816.56|9
1650102990000|2022-04-16 09:56:30|1834.81|1817.01|1834.9|1817.1|1834.9|1817.1|1834.78|1816.98|7
1650103000000|2022-04-16 09:56:40|1834.91|1817.11|1834.91|1817.11|1834.91|1817.11|1834.91|1817.11|1
1650103010000|2022-04-16 09:56:50|1835.11|1817.31|1835.22|1817.42|1835.23|1817.43|1835.11|1817.31|4
1650103020000|2022-04-16 09:57:00|1835.23|1817.43|1835.79|1817.99|1835.83|1818.03|1835.23|1817.43|8
1650103030000|2022-04-16 09:57:10|1835.75|1817.95|1835.66|1817.86|1835.75|1817.95|1835.61|1817.81|5
1650103040000|2022-04-16 09:57:20|1835.69|1817.89|1835.57|1817.77|1835.69|1817.89|1835.57|1817.77|3
1650103050000|2022-04-16 09:57:30|1835.58|1817.78|1835.57|1817.77|1835.58|1817.78|1835.57|1817.77|2
1650103060000|2022-04-16 09:57:40|1835.44|1817.64|1835.19|1817.39|1835.44|1817.64|1835.16|1817.36|10
1650103070000|2022-04-16 09:57:50|1835.16|1817.36|1835.13|1817.33|1835.16|1817.36|1835.13|1817.33|2
1650103080000|2022-04-16 09:58:00|1834.93|1817.13|1834.75|1816.95|1834.93|1817.13|1834.73|1816.93|8
1650103090000|2022-04-16 09:58:10|1834.78|1816.98|1834.8|1817|1834.8|1817|1834.78|1816.98|2
1650103110000|2022-04-16 09:58:30|1834.82|1817.02|1834.81|1817.01|1834.82|1817.02|1834.81|1817.01|2
1650103120000|2022-04-16 09:58:40|1834.86|1817.06|1834.86|1817.06|1834.86|1817.06|1834.86|1817.06|1
1650103130000|2022-04-16 09:58:50|1834.87|1817.07|1835.48|1817.68|1835.51|1817.71|1834.82|1817.02|8
1650103140000|2022-04-16 09:59:00|1835.39|1817.59|1835.62|1817.82|1835.62|1817.82|1835.38|1817.58|6
1650103150000|2022-04-16 09:59:10|1835.59|1817.79|1835.59|1817.79|1835.59|1817.79|1835.59|1817.79|1
1650103160000|2022-04-16 09:59:20|1835.49|1817.69|1835.48|1817.68|1835.49|1817.69|1835.48|1817.68|2
1650103170000|2022-04-16 09:59:30|1835.47|1817.67|1835.43|1817.63|1835.47|1817.67|1835.43|1817.63|3
1650103180000|2022-04-16 09:59:40|1835.49|1817.69|1836.21|1818.41|1836.21|1818.41|1835.49|1817.69|11
1650103190000|2022-04-16 09:59:50|1836.14|1818.34|1836.57|1818.77|1836.57|1818.77|1836.14|1818.34|9
1650103200000|2022-04-16 10:00:00|1836.54|1818.74|1836.53|1818.73|1836.55|1818.75|1836.48|1818.68|6
1650103210000|2022-04-16 10:00:10|1836.52|1818.72|1836.57|1818.77|1836.57|1818.77|1836.43|1818.63|8
1650103220000|2022-04-16 10:00:20|1836.37|1818.57|1836.57|1818.77|1836.59|1818.79|1836.37|1818.57|10
1650103230000|2022-04-16 10:00:30|1836.87|1819.07|1837.36|1819.56|1837.36|1819.56|1836.77|1818.97|16
1650103240000|2022-04-16 10:00:40|1837.33|1819.53|1837.59|1819.79|1837.64|1819.84|1837.33|1819.53|7
1650103250000|2022-04-16 10:00:50|1837.64|1819.84|1837.64|1819.84|1837.64|1819.84|1837.64|1819.84|1
1650103260000|2022-04-16 10:01:00|1837.78|1819.98|1837.78|1819.98|1837.78|1819.98|1837.78|1819.98|1
1650103270000|2022-04-16 10:01:10|1837.88|1820.08|1838.44|1820.64|1838.53|1820.73|1837.88|1820.08|11
1650103280000|2022-04-16 10:01:20|1838.4|1820.6|1838.51|1820.71|1838.52|1820.72|1838.4|1820.6|10
1650103290000|2022-04-16 10:01:30|1838.52|1820.72|1838.48|1820.68|1838.52|1820.72|1838.44|1820.64|8
1650103300000|2022-04-16 10:01:40|1838.5|1820.7|1838.41|1820.61|1838.5|1820.7|1838.41|1820.61|4
1650103310000|2022-04-16 10:01:50|1838.42|1820.62|1838.05|1820.25|1838.46|1820.66|1837.96|1820.16|18
1650103320000|2022-04-16 10:02:00|1838.03|1820.23|1837.72|1819.92|1838.04|1820.24|1837.72|1819.92|8
1650103330000|2022-04-16 10:02:10|1837.69|1819.89|1837.61|1819.81|1837.7|1819.9|1837.61|1819.81|6
1650103340000|2022-04-16 10:02:20|1837.54|1819.74|1837.54|1819.74|1837.54|1819.74|1837.54|1819.74|1
1650103360000|2022-04-16 10:02:40|1837.52|1819.72|1837.52|1819.72|1837.52|1819.72|1837.52|1819.72|1
1650103370000|2022-04-16 10:02:50|1837.55|1819.75|1837.55|1819.75|1837.55|1819.75|1837.55|1819.75|1
1650103380000|2022-04-16 10:03:00|1837.62|1819.82|1837.63|1819.83|1837.63|1819.83|1837.62|1819.82|2
1650103390000|2022-04-16 10:03:10|1837.68|1819.88|1837.51|1819.71|1837.77|1819.97|1837.51|1819.71|7
1650103400000|2022-04-16 10:03:20|1837.67|1819.87|1837.65|1819.85|1837.67|1819.87|1837.65|1819.85|3
1650103420000|2022-04-16 10:03:40|1837.68|1819.88|1837.66|1819.86|1837.73|1819.93|1837.66|1819.86|4
1650103430000|2022-04-16 10:03:50|1837.69|1819.89|1837.8|1820|1837.88|1820.08|1837.69|1819.89|6
1650103440000|2022-04-16 10:04:00|1837.84|1820.04|1837.95|1820.15|1838|1820.2|1837.84|1820.04|8
1650103450000|2022-04-16 10:04:10|1837.92|1820.12|1837.87|1820.07|1837.93|1820.13|1837.87|1820.07|6
1650103460000|2022-04-16 10:04:20|1837.85|1820.05|1837.76|1819.96|1837.87|1820.07|1837.72|1819.92|9
1650103470000|2022-04-16 10:04:30|1837.74|1819.94|1837.47|1819.67|1837.74|1819.94|1837.47|1819.67|9
1650103480000|2022-04-16 10:04:40|1837.3|1819.5|1837.25|1819.45|1837.3|1819.5|1837.25|1819.45|3
1650103500000|2022-04-16 10:05:00|1837.13|1819.33|1837.02|1819.22|1837.13|1819.33|1837.02|1819.22|2
1650103510000|2022-04-16 10:05:10|1836.91|1819.11|1837.22|1819.42|1837.22|1819.42|1836.91|1819.11|8
1650103520000|2022-04-16 10:05:20|1837.3|1819.5|1837.62|1819.82|1837.62|1819.82|1837.3|1819.5|4
1650103530000|2022-04-16 10:05:30|1837.64|1819.84|1837.79|1819.99|1837.79|1819.99|1837.64|1819.84|7
1650103540000|2022-04-16 10:05:40|1837.78|1819.98|1837.74|1819.94|1837.79|1819.99|1837.74|1819.94|3
1650103550000|2022-04-16 10:05:50|1837.76|1819.96|1837.73|1819.93|1837.79|1819.99|1837.72|1819.92|6
1650103560000|2022-04-16 10:06:00|1837.72|1819.92|1837.76|1819.96|1837.76|1819.96|1837.66|1819.86|15
1650103570000|2022-04-16 10:06:10|1837.8|1820|1838.13|1820.33|1838.13|1820.33|1837.8|1820|6
1650103580000|2022-04-16 10:06:20|1838.14|1820.34|1838.36|1820.56|1838.36|1820.56|1838.01|1820.21|8
1650103590000|2022-04-16 10:06:30|1838.37|1820.57|1838.37|1820.57|1838.37|1820.57|1838.35|1820.55|4
1650103600000|2022-04-16 10:06:40|1838.35|1820.55|1837.87|1820.07|1838.36|1820.56|1837.86|1820.06|10
1650103610000|2022-04-16 10:06:50|1837.64|1819.84|1837.63|1819.83|1837.64|1819.84|1837.63|1819.83|2
1650103620000|2022-04-16 10:07:00|1837.65|1819.85|1837.51|1819.71|1837.71|1819.91|1837.51|1819.71|9
1650103630000|2022-04-16 10:07:10|1837.37|1819.57|1837.33|1819.53|1837.39|1819.59|1837.33|1819.53|8
1650103640000|2022-04-16 10:07:20|1837.35|1819.55|1837.36|1819.56|1837.36|1819.56|1837.33|1819.53|3
1650103660000|2022-04-16 10:07:40|1837.37|1819.57|1837.37|1819.57|1837.37|1819.57|1837.37|1819.57|1
1650103670000|2022-04-16 10:07:50|1837.34|1819.54|1837.35|1819.55|1837.35|1819.55|1837.34|1819.54|2
1650103680000|2022-04-16 10:08:00|1837.33|1819.53|1837.36|1819.56|1837.36|1819.56|1837.33|1819.53|3
1650103690000|2022-04-16 10:08:10|1837.34|1819.54|1837.34|1819.54|1837.34|1819.54|1837.34|1819.54|1
1650103710000|2022-04-16 10:08:30|1837.36|1819.56|1837.36|1819.56|1837.36|1819.56|1837.36|1819.56|1
1650103730000|2022-04-16 10:08:50|1837.35|1819.55|1837.3|1819.5|1837.35|1819.55|1837.3|1819.5|2
1650103740000|2022-04-16 10:09:00|1837.34|1819.54|1837.34|1819.54|1837.34|1819.54|1837.34|1819.54|1
1650103750000|2022-04-16 10:09:10|1837.31|1819.51|1837.36|1819.56|1837.36|1819.56|1837.31|1819.51|5
1650103760000|2022-04-16 10:09:20|1837.19|1819.39|1837.19|1819.39|1837.19|1819.39|1837.19|1819.39|1
1650103770000|2022-04-16 10:09:30|1837.36|1819.56|1837.34|1819.54|1837.36|1819.56|1837.34|1819.54|2
1650103800000|2022-04-16 10:10:00|1837.4|1819.6|1837.4|1819.6|1837.4|1819.6|1837.4|1819.6|1
1650103810000|2022-04-16 10:10:10|1837.39|1819.59|1837.4|1819.6|1837.4|1819.6|1837.39|1819.59|2
1650103820000|2022-04-16 10:10:20|1837.39|1819.59|1837.4|1819.6|1837.4|1819.6|1837.39|1819.59|2
1650103830000|2022-04-16 10:10:30|1837.42|1819.62|1837.42|1819.62|1837.42|1819.62|1837.42|1819.62|1
1650103840000|2022-04-16 10:10:40|1837.4|1819.6|1836.33|1818.53|1837.4|1819.6|1836.33|1818.53|15
1650103850000|2022-04-16 10:10:50|1836.35|1818.55|1836.08|1818.28|1836.35|1818.55|1836.07|1818.27|7
1650103860000|2022-04-16 10:11:00|1836.04|1818.24|1837.5|1819.7|1837.5|1819.7|1836.04|1818.24|15
1650103870000|2022-04-16 10:11:10|1837.51|1819.71|1837.74|1819.94|1837.74|1819.94|1837.51|1819.71|7
1650103880000|2022-04-16 10:11:20|1837.75|1819.95|1837.76|1819.96|1837.76|1819.96|1837.71|1819.91|8
1650103890000|2022-04-16 10:11:30|1837.75|1819.95|1837.58|1819.78|1837.75|1819.95|1837.58|1819.78|9
1650103900000|2022-04-16 10:11:40|1837.59|1819.79|1837.13|1819.33|1837.59|1819.79|1837.06|1819.26|21
1650103910000|2022-04-16 10:11:50|1836.93|1819.13|1836.98|1819.18|1836.98|1819.18|1836.93|1819.13|6
1650103920000|2022-04-16 10:12:00|1836.96|1819.16|1837.91|1820.11|1837.91|1820.11|1836.96|1819.16|19
1650103930000|2022-04-16 10:12:10|1837.93|1820.13|1838.49|1820.69|1838.62|1820.82|1837.93|1820.13|12
1650103940000|2022-04-16 10:12:20|1838.5|1820.7|1838.6|1820.8|1838.7|1820.9|1838.5|1820.7|9
1650103950000|2022-04-16 10:12:30|1838.61|1820.81|1838.61|1820.81|1838.66|1820.86|1838.61|1820.81|3
1650103960000|2022-04-16 10:12:40|1838.54|1820.74|1838.61|1820.81|1838.61|1820.81|1838.54|1820.74|2
1650103970000|2022-04-16 10:12:50|1838.54|1820.74|1838.66|1820.86|1838.66|1820.86|1838.54|1820.74|3
1650103980000|2022-04-16 10:13:00|1838.71|1820.91|1838.71|1820.91|1838.71|1820.91|1838.71|1820.91|1
1650103990000|2022-04-16 10:13:10|1838.66|1820.86|1838.65|1820.85|1838.66|1820.86|1838.51|1820.71|5
1650104000000|2022-04-16 10:13:20|1838.58|1820.78|1838.56|1820.76|1838.63|1820.83|1838.55|1820.75|13
1650104010000|2022-04-16 10:13:30|1838.55|1820.75|1838.56|1820.76|1838.56|1820.76|1838.55|1820.75|2
1650104020000|2022-04-16 10:13:40|1838.55|1820.75|1838.57|1820.77|1838.65|1820.85|1838.55|1820.75|10
1650104030000|2022-04-16 10:13:50|1838.56|1820.76|1838.65|1820.85|1838.65|1820.85|1838.56|1820.76|5
1650104040000|2022-04-16 10:14:00|1838.57|1820.77|1838.57|1820.77|1838.65|1820.85|1838.56|1820.76|5
1650104050000|2022-04-16 10:14:10|1838.65|1820.85|1838.57|1820.77|1838.65|1820.85|1838.57|1820.77|6
1650104060000|2022-04-16 10:14:20|1838.65|1820.85|1838.62|1820.82|1838.65|1820.85|1838.62|1820.82|2
1650104100000|2022-04-16 10:15:00|1838.61|1820.81|1838.65|1820.85|1838.65|1820.85|1838.61|1820.81|2
1650104110000|2022-04-16 10:15:10|1838.61|1820.81|1838.79|1820.99|1838.79|1820.99|1838.61|1820.81|6
1650104120000|2022-04-16 10:15:20|1838.74|1820.94|1838.77|1820.97|1838.79|1820.99|1838.72|1820.92|7
1650104130000|2022-04-16 10:15:30|1838.76|1820.96|1838.79|1820.99|1838.81|1821.01|1838.73|1820.93|7
1650104140000|2022-04-16 10:15:40|1838.73|1820.93|1838.64|1820.84|1838.79|1820.99|1838.62|1820.82|11
1650104150000|2022-04-16 10:15:50|1838.63|1820.83|1838.42|1820.62|1838.66|1820.86|1838.37|1820.57|11
1650104160000|2022-04-16 10:16:00|1838.34|1820.54|1838.47|1820.67|1838.53|1820.73|1838.34|1820.54|4
1650104170000|2022-04-16 10:16:10|1838.5|1820.7|1838.69|1820.89|1838.69|1820.89|1838.5|1820.7|9
1650104180000|2022-04-16 10:16:20|1838.68|1820.88|1838.7|1820.9|1838.7|1820.9|1838.57|1820.77|9
1650104190000|2022-04-16 10:16:30|1838.57|1820.77|1838.69|1820.89|1838.7|1820.9|1838.57|1820.77|10
1650104200000|2022-04-16 10:16:40|1838.61|1820.81|1838.19|1820.39|1838.67|1820.87|1838.18|1820.38|16
1650104210000|2022-04-16 10:16:50|1838.24|1820.44|1837.84|1820.04|1838.24|1820.44|1837.84|1820.04|7
1650104220000|2022-04-16 10:17:00|1837.86|1820.06|1837.86|1820.06|1837.86|1820.06|1837.86|1820.06|1
1650104230000|2022-04-16 10:17:10|1837.62|1819.82|1837.61|1819.81|1837.69|1819.89|1837.61|1819.81|6
1650104240000|2022-04-16 10:17:20|1837.62|1819.82|1837.74|1819.94|1837.75|1819.95|1837.52|1819.72|6
1650104250000|2022-04-16 10:17:30|1837.73|1819.93|1838.05|1820.25|1838.05|1820.25|1837.73|1819.93|5
1650104260000|2022-04-16 10:17:40|1838.18|1820.38|1840.42|1822.62|1840.48|1822.68|1838.18|1820.38|28
1650104270000|2022-04-16 10:17:50|1840.4|1822.6|1840.43|1822.63|1840.46|1822.66|1840.4|1822.6|6
1650104280000|2022-04-16 10:18:00|1840.63|1822.83|1840.58|1822.78|1840.63|1822.83|1840.45|1822.65|11
1650104290000|2022-04-16 10:18:10|1840.6|1822.8|1841.39|1823.59|1841.39|1823.59|1840.59|1822.79|13
1650104300000|2022-04-16 10:18:20|1841.45|1823.65|1841.63|1823.83|1841.63|1823.83|1841.45|1823.65|6
1650104310000|2022-04-16 10:18:30|1841.62|1823.82|1841.63|1823.83|1841.63|1823.83|1841.62|1823.82|2
1650104320000|2022-04-16 10:18:40|1841.65|1823.85|1841.44|1823.64|1841.65|1823.85|1841.41|1823.61|5
1650104330000|2022-04-16 10:18:50|1841.45|1823.65|1841.62|1823.82|1841.66|1823.86|1841.45|1823.65|11
1650104340000|2022-04-16 10:19:00|1841.6|1823.8|1841.44|1823.64|1841.62|1823.82|1841.42|1823.62|6
1650104350000|2022-04-16 10:19:10|1841.43|1823.63|1841.35|1823.55|1841.47|1823.67|1841.35|1823.55|6
1650104360000|2022-04-16 10:19:20|1841.34|1823.54|1840.75|1822.95|1841.45|1823.65|1840.73|1822.93|13
1650104370000|2022-04-16 10:19:30|1840.71|1822.91|1840.82|1823.02|1840.82|1823.02|1840.71|1822.91|7
1650104380000|2022-04-16 10:19:40|1840.8|1823|1840.55|1822.75|1840.8|1823|1840.53|1822.73|9
1650104390000|2022-04-16 10:19:50|1840.54|1822.74|1840.52|1822.72|1840.54|1822.74|1840.52|1822.72|2
1650104400000|2022-04-16 10:20:00|1840.54|1822.74|1840.57|1822.77|1840.61|1822.81|1840.54|1822.74|5
1650104410000|2022-04-16 10:20:10|1840.58|1822.78|1841.37|1823.57|1841.38|1823.58|1840.55|1822.75|15
1650104420000|2022-04-16 10:20:20|1841.36|1823.56|1841.46|1823.66|1841.46|1823.66|1841.34|1823.54|10
1650104430000|2022-04-16 10:20:30|1841.92|1824.12|1842.28|1824.48|1842.28|1824.48|1841.92|1824.12|3
1650104440000|2022-04-16 10:20:40|1842.27|1824.47|1844.16|1826.36|1844.19|1826.39|1842.27|1824.47|20
1650104450000|2022-04-16 10:20:50|1844.14|1826.34|1844.3|1826.5|1844.3|1826.5|1843.99|1826.19|7
1650104460000|2022-04-16 10:21:00|1844.38|1826.58|1845.97|1828.17|1846.08|1828.28|1844.38|1826.58|18
1650104470000|2022-04-16 10:21:10|1846.32|1828.52|1848.36|1830.56|1848.64|1830.84|1846.29|1828.49|24
1650104480000|2022-04-16 10:21:20|1848.37|1830.57|1849.33|1831.53|1849.33|1831.53|1848.37|1830.57|15
1650104490000|2022-04-16 10:21:30|1849.32|1831.52|1849.37|1831.57|1849.37|1831.57|1849.29|1831.49|7
1650104500000|2022-04-16 10:21:40|1849.29|1831.49|1849.32|1831.52|1849.32|1831.52|1849.23|1831.43|10
1650104510000|2022-04-16 10:21:50|1849.34|1831.54|1849.35|1831.55|1849.35|1831.55|1849.34|1831.54|2
1650104520000|2022-04-16 10:22:00|1849.44|1831.64|1849.44|1831.64|1849.44|1831.64|1849.38|1831.58|3
1650104530000|2022-04-16 10:22:10|1849.41|1831.61|1849.58|1831.78|1849.66|1831.86|1849.41|1831.61|7
1650104540000|2022-04-16 10:22:20|1849.49|1831.69|1849.56|1831.76|1849.66|1831.86|1849.45|1831.65|19
1650104550000|2022-04-16 10:22:30|1849.55|1831.75|1849.54|1831.74|1849.57|1831.77|1849.46|1831.66|20
1650104560000|2022-04-16 10:22:40|1849.53|1831.73|1848.77|1830.97|1849.55|1831.75|1848.68|1830.88|13
1650104570000|2022-04-16 10:22:50|1848.79|1830.99|1848.84|1831.04|1848.96|1831.16|1848.63|1830.83|16
1650104580000|2022-04-16 10:23:00|1848.83|1831.03|1848.13|1830.33|1848.83|1831.03|1848.13|1830.33|14
1650104590000|2022-04-16 10:23:10|1848.06|1830.26|1847.87|1830.07|1848.06|1830.26|1847.87|1830.07|6
1650104600000|2022-04-16 10:23:20|1847.86|1830.06|1847.9|1830.1|1847.99|1830.19|1847.84|1830.04|18
1650104610000|2022-04-16 10:23:30|1847.91|1830.11|1847.69|1829.89|1847.92|1830.12|1847.64|1829.84|6
1650104620000|2022-04-16 10:23:40|1847.68|1829.88|1847.28|1829.48|1847.68|1829.88|1847.27|1829.47|6
1650104630000|2022-04-16 10:23:50|1847.12|1829.32|1845.98|1828.18|1847.12|1829.32|1845.98|1828.18|22
1650104640000|2022-04-16 10:24:00|1845.97|1828.17|1845.74|1827.94|1846.09|1828.29|1845.73|1827.93|14
1650104650000|2022-04-16 10:24:10|1845.71|1827.91|1844.77|1826.97|1845.71|1827.91|1844.64|1826.84|15
1650104660000|2022-04-16 10:24:20|1844.83|1827.03|1845.07|1827.27|1845.41|1827.61|1844.82|1827.02|14
1650104670000|2022-04-16 10:24:30|1845.08|1827.28|1844.63|1826.83|1845.08|1827.28|1844.63|1826.83|16
1650104680000|2022-04-16 10:24:40|1844.62|1826.82|1844.51|1826.71|1844.67|1826.87|1844.49|1826.69|14
1650104690000|2022-04-16 10:24:50|1844.52|1826.72|1844.54|1826.74|1844.54|1826.74|1844.52|1826.72|9
1650104700000|2022-04-16 10:25:00|1844.55|1826.75|1844.93|1827.13|1844.99|1827.19|1844.55|1826.75|18
1650104710000|2022-04-16 10:25:10|1844.71|1826.91|1844.71|1826.91|1844.71|1826.91|1844.5|1826.7|16
1650104720000|2022-04-16 10:25:20|1844.72|1826.92|1844.78|1826.98|1844.99|1827.19|1844.7|1826.9|18
1650104730000|2022-04-16 10:25:30|1844.71|1826.91|1844.79|1826.99|1844.97|1827.17|1844.7|1826.9|17
1650104740000|2022-04-16 10:25:40|1844.78|1826.98|1844.78|1826.98|1844.8|1827|1844.76|1826.96|8
1650104750000|2022-04-16 10:25:50|1844.77|1826.97|1844.79|1826.99|1844.79|1826.99|1844.73|1826.93|13
1650104760000|2022-04-16 10:26:00|1844.8|1827|1844.8|1827|1844.83|1827.03|1844.73|1826.93|7
1650104770000|2022-04-16 10:26:10|1844.83|1827.03|1844.36|1826.56|1844.83|1827.03|1844.35|1826.55|7
1650104780000|2022-04-16 10:26:20|1844.37|1826.57|1844.36|1826.56|1844.41|1826.61|1844.36|1826.56|7
1650104790000|2022-04-16 10:26:30|1844.35|1826.55|1844.25|1826.45|1844.35|1826.55|1844.25|1826.45|2
1650104800000|2022-04-16 10:26:40|1844.24|1826.44|1843.92|1826.12|1844.27|1826.47|1843.91|1826.11|10
1650104810000|2022-04-16 10:26:50|1844.03|1826.23|1843.88|1826.08|1844.03|1826.23|1843.83|1826.03|8
1650104820000|2022-04-16 10:27:00|1843.89|1826.09|1844.27|1826.47|1844.28|1826.48|1843.89|1826.09|9
1650104830000|2022-04-16 10:27:10|1844.26|1826.46|1843.38|1825.58|1844.26|1826.46|1843.38|1825.58|7
1650104840000|2022-04-16 10:27:20|1843.34|1825.54|1843.27|1825.47|1843.35|1825.55|1843.27|1825.47|5
1650104850000|2022-04-16 10:27:30|1843.26|1825.46|1843.28|1825.48|1843.28|1825.48|1843.2|1825.4|8
1650104870000|2022-04-16 10:27:50|1843.24|1825.44|1843.49|1825.69|1843.5|1825.7|1843.24|1825.44|8
1650104880000|2022-04-16 10:28:00|1843.44|1825.64|1843.44|1825.64|1843.44|1825.64|1843.44|1825.64|1
1650104890000|2022-04-16 10:28:10|1843.41|1825.61|1843.76|1825.96|1843.78|1825.98|1843.39|1825.59|9
1650104900000|2022-04-16 10:28:20|1843.75|1825.95|1843.71|1825.91|1843.75|1825.95|1843.64|1825.84|7
1650104910000|2022-04-16 10:28:30|1843.7|1825.9|1843.99|1826.19|1843.99|1826.19|1843.7|1825.9|5
1650104920000|2022-04-16 10:28:40|1844.18|1826.38|1844.63|1826.83|1844.65|1826.85|1844.18|1826.38|11
1650104930000|2022-04-16 10:28:50|1844.52|1826.72|1844.73|1826.93|1844.73|1826.93|1844.52|1826.72|9
1650104940000|2022-04-16 10:29:00|1844.8|1827|1844.78|1826.98|1844.8|1827|1844.77|1826.97|7
1650104950000|2022-04-16 10:29:10|1844.8|1827|1844.66|1826.86|1844.82|1827.02|1844.66|1826.86|6
1650104960000|2022-04-16 10:29:20|1844.65|1826.85|1844.72|1826.92|1844.74|1826.94|1844.65|1826.85|10
1650104970000|2022-04-16 10:29:30|1844.71|1826.91|1844.65|1826.85|1844.78|1826.98|1844.65|1826.85|11
1650104980000|2022-04-16 10:29:40|1844.66|1826.86|1844.59|1826.79|1844.66|1826.86|1844.49|1826.69|16
1650104990000|2022-04-16 10:29:50|1844.6|1826.8|1844.73|1826.93|1844.74|1826.94|1844.6|1826.8|8
1650105000000|2022-04-16 10:30:00|1844.74|1826.94|1844.72|1826.92|1844.76|1826.96|1844.72|1826.92|7
1650105010000|2022-04-16 10:30:10|1844.73|1826.93|1845.47|1827.67|1845.5|1827.7|1844.72|1826.92|13
1650105020000|2022-04-16 10:30:20|1845.48|1827.68|1845.6|1827.8|1845.6|1827.8|1845.48|1827.68|13
1650105030000|2022-04-16 10:30:30|1845.58|1827.78|1845.59|1827.79|1845.61|1827.81|1845.57|1827.77|5
1650105040000|2022-04-16 10:30:40|1845.52|1827.72|1845.53|1827.73|1845.58|1827.78|1845.52|1827.72|10
1650105050000|2022-04-16 10:30:50|1845.58|1827.78|1845.62|1827.82|1845.62|1827.82|1845.57|1827.77|5
1650105060000|2022-04-16 10:31:00|1845.58|1827.78|1845.58|1827.78|1845.6|1827.8|1845.58|1827.78|5
1650105070000|2022-04-16 10:31:10|1845.57|1827.77|1844.97|1827.17|1845.6|1827.8|1844.97|1827.17|14
1650105080000|2022-04-16 10:31:20|1845.04|1827.24|1844.74|1826.94|1845.04|1827.24|1844.74|1826.94|3
1650105090000|2022-04-16 10:31:30|1844.75|1826.95|1844.58|1826.78|1844.75|1826.95|1844.58|1826.78|2
1650105100000|2022-04-16 10:31:40|1844.59|1826.79|1844.27|1826.47|1844.59|1826.79|1844.24|1826.44|5
1650105110000|2022-04-16 10:31:50|1844.28|1826.48|1844.16|1826.36|1844.28|1826.48|1844.16|1826.36|3
1650105130000|2022-04-16 10:32:10|1844.23|1826.43|1844.23|1826.43|1844.24|1826.44|1844.23|1826.43|3
1650105140000|2022-04-16 10:32:20|1843.89|1826.09|1844.18|1826.38|1844.18|1826.38|1843.88|1826.08|3
1650105150000|2022-04-16 10:32:30|1844.14|1826.34|1844.1|1826.3|1844.14|1826.34|1844.09|1826.29|4
1650105160000|2022-04-16 10:32:40|1844.02|1826.22|1843.95|1826.15|1844.02|1826.22|1843.47|1825.67|17
1650105170000|2022-04-16 10:32:50|1844.31|1826.51|1844.37|1826.57|1844.38|1826.58|1844.31|1826.51|4
1650105180000|2022-04-16 10:33:00|1844.32|1826.52|1844.36|1826.56|1844.36|1826.56|1844.32|1826.52|2
1650105190000|2022-04-16 10:33:10|1844.35|1826.55|1844.36|1826.56|1844.36|1826.56|1844.35|1826.55|2
1650105200000|2022-04-16 10:33:20|1844.34|1826.54|1844.27|1826.47|1844.34|1826.54|1844.27|1826.47|4
1650105210000|2022-04-16 10:33:30|1844.28|1826.48|1844.28|1826.48|1844.28|1826.48|1844.28|1826.48|1
1650105220000|2022-04-16 10:33:40|1844.27|1826.47|1844.13|1826.33|1844.27|1826.47|1844.13|1826.33|5
1650105230000|2022-04-16 10:33:50|1843.89|1826.09|1843.77|1825.97|1843.89|1826.09|1843.77|1825.97|3
1650105240000|2022-04-16 10:34:00|1843.81|1826.01|1843.86|1826.06|1843.86|1826.06|1843.81|1826.01|2
1650105250000|2022-04-16 10:34:10|1843.68|1825.88|1843.32|1825.52|1843.68|1825.88|1843.32|1825.52|5
1650105260000|2022-04-16 10:34:20|1843.3|1825.5|1843.08|1825.28|1843.3|1825.5|1843.08|1825.28|3
1650105270000|2022-04-16 10:34:30|1842.89|1825.09|1842.91|1825.11|1842.93|1825.13|1842.89|1825.09|3
1650105280000|2022-04-16 10:34:40|1843.08|1825.28|1843.33|1825.53|1843.35|1825.55|1843.08|1825.28|6
1650105290000|2022-04-16 10:34:50|1843.32|1825.52|1843.37|1825.57|1843.37|1825.57|1843.32|1825.52|4
1650105300000|2022-04-16 10:35:00|1843.35|1825.55|1843.35|1825.55|1843.35|1825.55|1843.35|1825.55|1
1650105310000|2022-04-16 10:35:10|1843.36|1825.56|1843.36|1825.56|1843.36|1825.56|1843.36|1825.56|1
1650105320000|2022-04-16 10:35:20|1843.4|1825.6|1843.4|1825.6|1843.4|1825.6|1843.4|1825.6|1
1650105330000|2022-04-16 10:35:30|1843.02|1825.22|1843.37|1825.57|1843.4|1825.6|1843.02|1825.22|4
1650105340000|2022-04-16 10:35:40|1843.34|1825.54|1842.35|1824.55|1843.34|1825.54|1842.35|1824.55|10
1650105350000|2022-04-16 10:35:50|1842.33|1824.53|1841.95|1824.15|1842.33|1824.53|1841.95|1824.15|11
1650105360000|2022-04-16 10:36:00|1841.97|1824.17|1841.99|1824.19|1841.99|1824.19|1841.95|1824.15|3
1650105370000|2022-04-16 10:36:10|1841.94|1824.14|1842.2|1824.4|1842.2|1824.4|1841.94|1824.14|17
1650105380000|2022-04-16 10:36:20|1842.23|1824.43|1842|1824.2|1842.23|1824.43|1842|1824.2|5
1650105390000|2022-04-16 10:36:30|1841.95|1824.15|1841.79|1823.99|1841.98|1824.18|1841.79|1823.99|8
1650105400000|2022-04-16 10:36:40|1841.78|1823.98|1841.78|1823.98|1841.8|1824|1841.78|1823.98|5
1650105410000|2022-04-16 10:36:50|1841.77|1823.97|1841.8|1824|1841.8|1824|1841.77|1823.97|3
1650105420000|2022-04-16 10:37:00|1841.86|1824.06|1841.82|1824.02|1841.86|1824.06|1841.82|1824.02|3
1650105430000|2022-04-16 10:37:10|1841.81|1824.01|1841.85|1824.05|1841.85|1824.05|1841.8|1824|4
1650105440000|2022-04-16 10:37:20|1841.86|1824.06|1841.95|1824.15|1841.97|1824.17|1841.86|1824.06|7
1650105450000|2022-04-16 10:37:30|1841.94|1824.14|1842.05|1824.25|1842.05|1824.25|1841.94|1824.14|2
1650105460000|2022-04-16 10:37:40|1842.03|1824.23|1842.03|1824.23|1842.03|1824.23|1842.02|1824.22|3
1650105470000|2022-04-16 10:37:50|1842.02|1824.22|1842.01|1824.21|1842.03|1824.23|1841.99|1824.19|7
1650105480000|2022-04-16 10:38:00|1841.97|1824.17|1841.91|1824.11|1841.97|1824.17|1841.91|1824.11|5
1650105490000|2022-04-16 10:38:10|1841.9|1824.1|1841.9|1824.1|1841.91|1824.11|1841.9|1824.1|3
1650105500000|2022-04-16 10:38:20|1841.8|1824|1841.8|1824|1841.81|1824.01|1841.8|1824|7
1650105510000|2022-04-16 10:38:30|1841.91|1824.11|1841.86|1824.06|1841.91|1824.11|1841.67|1823.87|8
1650105520000|2022-04-16 10:38:40|1841.89|1824.09|1841.94|1824.14|1841.96|1824.16|1841.88|1824.08|6
1650105530000|2022-04-16 10:38:50|1841.91|1824.11|1841.77|1823.97|1841.91|1824.11|1841.75|1823.95|8
1650105540000|2022-04-16 10:39:00|1841.78|1823.98|1841.86|1824.06|1841.92|1824.12|1841.76|1823.96|11
1650105550000|2022-04-16 10:39:10|1842.04|1824.24|1842.09|1824.29|1842.09|1824.29|1842.04|1824.24|4
1650105560000|2022-04-16 10:39:20|1842.08|1824.28|1842.07|1824.27|1842.08|1824.28|1842.07|1824.27|2
1650105570000|2022-04-16 10:39:30|1842.09|1824.29|1842.09|1824.29|1842.09|1824.29|1842.08|1824.28|3
1650105580000|2022-04-16 10:39:40|1842.1|1824.3|1842.11|1824.31|1842.11|1824.31|1842.1|1824.3|2
1650105590000|2022-04-16 10:39:50|1842.13|1824.33|1842.13|1824.33|1842.13|1824.33|1842.13|1824.33|1
1650105600000|2022-04-16 10:40:00|1842.12|1824.32|1842.11|1824.31|1842.12|1824.32|1842.11|1824.31|2
1650105610000|2022-04-16 10:40:10|1842.12|1824.32|1842.12|1824.32|1842.12|1824.32|1842.12|1824.32|1
1650105620000|2022-04-16 10:40:20|1841.99|1824.19|1841.99|1824.19|1841.99|1824.19|1841.99|1824.19|1
1650105630000|2022-04-16 10:40:30|1842|1824.2|1841.99|1824.19|1842.01|1824.21|1841.99|1824.19|3
1650105640000|2022-04-16 10:40:40|1842.02|1824.22|1842.16|1824.36|1842.18|1824.38|1842.02|1824.22|4
1650105650000|2022-04-16 10:40:50|1842.18|1824.38|1842.57|1824.77|1842.57|1824.77|1842.18|1824.38|8
1650105660000|2022-04-16 10:41:00|1842.71|1824.91|1843.27|1825.47|1843.29|1825.49|1842.71|1824.91|14
1650105670000|2022-04-16 10:41:10|1843.21|1825.41|1842.98|1825.18|1843.21|1825.41|1842.9|1825.1|15
1650105680000|2022-04-16 10:41:20|1842.91|1825.11|1842.98|1825.18|1842.98|1825.18|1842.91|1825.11|6
1650105690000|2022-04-16 10:41:30|1842.97|1825.17|1842.93|1825.13|1842.97|1825.17|1842.89|1825.09|6
1650105700000|2022-04-16 10:41:40|1842.92|1825.12|1842.9|1825.1|1842.92|1825.12|1842.87|1825.07|7
1650105710000|2022-04-16 10:41:50|1842.89|1825.09|1842.78|1824.98|1842.9|1825.1|1842.78|1824.98|8
1650105720000|2022-04-16 10:42:00|1842.82|1825.02|1842.81|1825.01|1842.82|1825.02|1842.78|1824.98|3
1650105730000|2022-04-16 10:42:10|1842.68|1824.88|1842.75|1824.95|1842.75|1824.95|1842.68|1824.88|4
1650105740000|2022-04-16 10:42:20|1842.68|1824.88|1842.94|1825.14|1842.94|1825.14|1842.68|1824.88|3
1650105750000|2022-04-16 10:42:30|1842.95|1825.15|1842.76|1824.96|1842.95|1825.15|1842.76|1824.96|6
1650105760000|2022-04-16 10:42:40|1842.75|1824.95|1841.94|1824.14|1842.75|1824.95|1841.94|1824.14|13
1650105770000|2022-04-16 10:42:50|1841.79|1823.99|1841.8|1824|1841.8|1824|1841.79|1823.99|2
1650105780000|2022-04-16 10:43:00|1841.78|1823.98|1841.78|1823.98|1841.78|1823.98|1841.78|1823.98|1
1650105800000|2022-04-16 10:43:20|1841.73|1823.93|1842.03|1824.23|1842.03|1824.23|1841.73|1823.93|5
1650105810000|2022-04-16 10:43:30|1842.05|1824.25|1842.06|1824.26|1842.06|1824.26|1841.96|1824.16|4
1650105820000|2022-04-16 10:43:40|1842.28|1824.48|1842.28|1824.48|1842.28|1824.48|1842.28|1824.48|1
1650105830000|2022-04-16 10:43:50|1842.25|1824.45|1842.58|1824.78|1842.58|1824.78|1842.25|1824.45|8
1650105840000|2022-04-16 10:44:00|1842.6|1824.8|1842.73|1824.93|1842.73|1824.93|1842.6|1824.8|5
1650105850000|2022-04-16 10:44:10|1842.74|1824.94|1842.74|1824.94|1842.74|1824.94|1842.74|1824.94|1
1650105860000|2022-04-16 10:44:20|1842.76|1824.96|1842.81|1825.01|1842.84|1825.04|1842.73|1824.93|9
1650105870000|2022-04-16 10:44:30|1842.8|1825|1842.87|1825.07|1842.87|1825.07|1842.8|1825|3
1650105880000|2022-04-16 10:44:40|1842.86|1825.06|1842.64|1824.84|1842.88|1825.08|1842.63|1824.83|12
1650105890000|2022-04-16 10:44:50|1842.63|1824.83|1842.63|1824.83|1842.63|1824.83|1842.63|1824.83|1
1650105900000|2022-04-16 10:45:00|1842.62|1824.82|1842.56|1824.76|1842.63|1824.83|1842.54|1824.74|11
1650105910000|2022-04-16 10:45:10|1842.58|1824.78|1842.53|1824.73|1842.66|1824.86|1842.53|1824.73|14
1650105920000|2022-04-16 10:45:20|1842.45|1824.65|1842.7|1824.9|1842.7|1824.9|1842.45|1824.65|16
1650105930000|2022-04-16 10:45:30|1842.73|1824.93|1842.74|1824.94|1842.77|1824.97|1842.73|1824.93|4
1650105940000|2022-04-16 10:45:40|1842.79|1824.99|1842.78|1824.98|1842.82|1825.02|1842.76|1824.96|14
1650105950000|2022-04-16 10:45:50|1842.7|1824.9|1842.73|1824.93|1842.73|1824.93|1842.7|1824.9|6
1650105960000|2022-04-16 10:46:00|1842.7|1824.9|1842.89|1825.09|1842.89|1825.09|1842.66|1824.86|11
1650105970000|2022-04-16 10:46:10|1842.86|1825.06|1843.45|1825.65|1843.47|1825.67|1842.86|1825.06|15
1650105980000|2022-04-16 10:46:20|1843.41|1825.61|1843.55|1825.75|1843.55|1825.75|1843.39|1825.59|4
1650105990000|2022-04-16 10:46:30|1843.54|1825.74|1843.47|1825.67|1843.54|1825.74|1843.02|1825.22|15
1650106000000|2022-04-16 10:46:40|1843.48|1825.68|1843.06|1825.26|1843.49|1825.69|1843.06|1825.26|12
1650106010000|2022-04-16 10:46:50|1843.02|1825.22|1843.13|1825.33|1843.15|1825.35|1843.02|1825.22|12
1650106020000|2022-04-16 10:47:00|1843.15|1825.35|1843.16|1825.36|1843.16|1825.36|1843.15|1825.35|2
1650106030000|2022-04-16 10:47:10|1843.17|1825.37|1843.16|1825.36|1843.17|1825.37|1843.16|1825.36|2
1650106040000|2022-04-16 10:47:20|1843.14|1825.34|1843.22|1825.42|1843.24|1825.44|1843.14|1825.34|8
1650106050000|2022-04-16 10:47:30|1843.23|1825.43|1843.21|1825.41|1843.23|1825.43|1843.21|1825.41|4
1650106060000|2022-04-16 10:47:40|1843.22|1825.42|1843.23|1825.43|1843.23|1825.43|1843.22|1825.42|2
1650106070000|2022-04-16 10:47:50|1843.21|1825.41|1842.93|1825.13|1843.21|1825.41|1842.93|1825.13|14
1650106080000|2022-04-16 10:48:00|1842.9|1825.1|1842.74|1824.94|1842.9|1825.1|1842.74|1824.94|9
1650106090000|2022-04-16 10:48:10|1842.7|1824.9|1842.73|1824.93|1842.73|1824.93|1842.61|1824.81|13
1650106100000|2022-04-16 10:48:20|1842.78|1824.98|1842.62|1824.82|1842.78|1824.98|1842.54|1824.74|13
1650106110000|2022-04-16 10:48:30|1842.64|1824.84|1842.66|1824.86|1842.66|1824.86|1842.62|1824.82|6
1650106120000|2022-04-16 10:48:40|1842.67|1824.87|1842.65|1824.85|1842.67|1824.87|1842.65|1824.85|4
1650106130000|2022-04-16 10:48:50|1842.66|1824.86|1842.66|1824.86|1842.66|1824.86|1842.66|1824.86|1
1650106140000|2022-04-16 10:49:00|1842.65|1824.85|1842.65|1824.85|1842.65|1824.85|1842.65|1824.85|1
1650106150000|2022-04-16 10:49:10|1842.66|1824.86|1842.65|1824.85|1842.66|1824.86|1842.65|1824.85|2
1650106160000|2022-04-16 10:49:20|1842.64|1824.84|1842.64|1824.84|1842.64|1824.84|1842.64|1824.84|1
1650106170000|2022-04-16 10:49:30|1842.63|1824.83|1842.61|1824.81|1842.64|1824.84|1842.59|1824.79|5
1650106180000|2022-04-16 10:49:40|1842.59|1824.79|1842.62|1824.82|1842.62|1824.82|1842.59|1824.79|7
1650106190000|2022-04-16 10:49:50|1842.63|1824.83|1842.62|1824.82|1842.63|1824.83|1842.58|1824.78|9
1650106200000|2022-04-16 10:50:00|1842.57|1824.77|1842.63|1824.83|1842.65|1824.85|1842.57|1824.77|8
1650106210000|2022-04-16 10:50:10|1842.65|1824.85|1842.64|1824.84|1842.65|1824.85|1842.6|1824.8|6
1650106220000|2022-04-16 10:50:20|1842.63|1824.83|1842.66|1824.86|1842.66|1824.86|1842.63|1824.83|6
1650106230000|2022-04-16 10:50:30|1842.53|1824.73|1842.63|1824.83|1842.63|1824.83|1842.49|1824.69|5
1650106240000|2022-04-16 10:50:40|1842.62|1824.82|1842.61|1824.81|1842.63|1824.83|1842.61|1824.81|6
1650106250000|2022-04-16 10:50:50|1842.62|1824.82|1842.65|1824.85|1842.65|1824.85|1842.62|1824.82|3
1650106260000|2022-04-16 10:51:00|1842.69|1824.89|1842.69|1824.89|1842.69|1824.89|1842.69|1824.89|1
1650106270000|2022-04-16 10:51:10|1842.7|1824.9|1842.69|1824.89|1842.71|1824.91|1842.67|1824.87|4
1650106280000|2022-04-16 10:51:20|1842.67|1824.87|1842.67|1824.87|1842.67|1824.87|1842.67|1824.87|1
1650106290000|2022-04-16 10:51:30|1842.68|1824.88|1842.67|1824.87|1842.68|1824.88|1842.67|1824.87|2
1650106300000|2022-04-16 10:51:40|1842.68|1824.88|1842.68|1824.88|1842.69|1824.89|1842.68|1824.88|5
1650106310000|2022-04-16 10:51:50|1842.65|1824.85|1842.67|1824.87|1842.69|1824.89|1842.65|1824.85|7
1650106320000|2022-04-16 10:52:00|1842.66|1824.86|1842.8|1825|1842.8|1825|1842.66|1824.86|9
1650106330000|2022-04-16 10:52:10|1842.92|1825.12|1843.44|1825.64|1843.47|1825.67|1842.86|1825.06|12
1650106340000|2022-04-16 10:52:20|1843.47|1825.67|1843.63|1825.83|1843.72|1825.92|1843.44|1825.64|14
1650106350000|2022-04-16 10:52:30|1843.7|1825.9|1843.74|1825.94|1843.74|1825.94|1843.63|1825.83|4
1650106360000|2022-04-16 10:52:40|1843.67|1825.87|1843.85|1826.05|1844.21|1826.41|1843.67|1825.87|13
1650106370000|2022-04-16 10:52:50|1843.86|1826.06|1844.1|1826.3|1844.13|1826.33|1843.83|1826.03|22
1650106380000|2022-04-16 10:53:00|1844.13|1826.33|1844.14|1826.34|1844.16|1826.36|1844.1|1826.3|8
1650106390000|2022-04-16 10:53:10|1844.1|1826.3|1843.8|1826|1844.1|1826.3|1843.68|1825.88|10
1650106400000|2022-04-16 10:53:20|1843.85|1826.05|1843.7|1825.9|1843.85|1826.05|1843.7|1825.9|11
1650106410000|2022-04-16 10:53:30|1843.75|1825.95|1843.82|1826.02|1843.82|1826.02|1843.64|1825.84|10
1650106420000|2022-04-16 10:53:40|1843.76|1825.96|1844.01|1826.21|1844.15|1826.35|1843.76|1825.96|15
1650106430000|2022-04-16 10:53:50|1843.98|1826.18|1844.66|1826.86|1844.66|1826.86|1843.98|1826.18|14
1650106440000|2022-04-16 10:54:00|1844.82|1827.02|1845.17|1827.37|1845.17|1827.37|1844.82|1827.02|15
1650106450000|2022-04-16 10:54:10|1845.18|1827.38|1845.21|1827.41|1845.21|1827.41|1845.18|1827.38|6
1650106460000|2022-04-16 10:54:20|1845.22|1827.42|1845.66|1827.86|1845.86|1828.06|1845.22|1827.42|12
1650106470000|2022-04-16 10:54:30|1845.73|1827.93|1846.07|1828.27|1846.07|1828.27|1845.73|1827.93|12
1650106480000|2022-04-16 10:54:40|1846.08|1828.28|1845.79|1827.99|1846.25|1828.45|1845.79|1827.99|18
1650106490000|2022-04-16 10:54:50|1845.76|1827.96|1845.91|1828.11|1845.93|1828.13|1845.72|1827.92|17
1650106500000|2022-04-16 10:55:00|1845.92|1828.12|1845.93|1828.13|1846.03|1828.23|1845.89|1828.09|9
1650106510000|2022-04-16 10:55:10|1845.77|1827.97|1844.77|1826.97|1845.77|1827.97|1844.75|1826.95|19
1650106520000|2022-04-16 10:55:20|1844.73|1826.93|1844.69|1826.89|1844.73|1826.93|1844.68|1826.88|4
1650106530000|2022-04-16 10:55:30|1844.68|1826.88|1844.2|1826.4|1844.68|1826.88|1844.2|1826.4|9
1650106540000|2022-04-16 10:55:40|1843.95|1826.15|1843.73|1825.93|1843.95|1826.15|1843.73|1825.93|5
1650106550000|2022-04-16 10:55:50|1843.76|1825.96|1843.76|1825.96|1843.81|1826.01|1843.73|1825.93|4
1650106560000|2022-04-16 10:56:00|1843.78|1825.98|1843.22|1825.42|1843.78|1825.98|1843.22|1825.42|11
1650106570000|2022-04-16 10:56:10|1843.17|1825.37|1843.49|1825.69|1843.53|1825.73|1843.17|1825.37|9
1650106580000|2022-04-16 10:56:20|1843.92|1826.12|1844.25|1826.45|1844.27|1826.47|1843.92|1826.12|10
1650106590000|2022-04-16 10:56:30|1844.28|1826.48|1844.27|1826.47|1844.28|1826.48|1844.19|1826.39|10
1650106600000|2022-04-16 10:56:40|1844.23|1826.43|1844.29|1826.49|1844.29|1826.49|1844.22|1826.42|8
1650106610000|2022-04-16 10:56:50|1844.32|1826.52|1844.32|1826.52|1844.33|1826.53|1844.27|1826.47|9
1650106620000|2022-04-16 10:57:00|1844.34|1826.54|1844.33|1826.53|1844.34|1826.54|1844.29|1826.49|7
1650106630000|2022-04-16 10:57:10|1844.32|1826.52|1844.29|1826.49|1844.34|1826.54|1844.29|1826.49|5
1650106640000|2022-04-16 10:57:20|1844.24|1826.44|1844.27|1826.47|1844.27|1826.47|1844.24|1826.44|2
1650106650000|2022-04-16 10:57:30|1844.26|1826.46|1844.22|1826.42|1844.26|1826.46|1844.22|1826.42|3
1650106660000|2022-04-16 10:57:40|1843.92|1826.12|1843.86|1826.06|1843.93|1826.13|1843.83|1826.03|10
1650106670000|2022-04-16 10:57:50|1843.99|1826.19|1844.08|1826.28|1844.12|1826.32|1843.99|1826.19|9
1650106680000|2022-04-16 10:58:00|1844.12|1826.32|1844.13|1826.33|1844.21|1826.41|1844.06|1826.26|16
1650106690000|2022-04-16 10:58:10|1843.96|1826.16|1844.1|1826.3|1844.1|1826.3|1843.96|1826.16|2
1650106700000|2022-04-16 10:58:20|1844.06|1826.26|1843.84|1826.04|1844.13|1826.33|1843.83|1826.03|17
1650106710000|2022-04-16 10:58:30|1843.83|1826.03|1843.87|1826.07|1843.87|1826.07|1843.83|1826.03|2
1650106720000|2022-04-16 10:58:40|1843.86|1826.06|1843.93|1826.13|1844.07|1826.27|1843.86|1826.06|11
1650106730000|2022-04-16 10:58:50|1843.94|1826.14|1843.99|1826.19|1844.04|1826.24|1843.92|1826.12|8
1650106740000|2022-04-16 10:59:00|1844.03|1826.23|1844.12|1826.32|1844.13|1826.33|1844.02|1826.22|7
1650106750000|2022-04-16 10:59:10|1844.13|1826.33|1844.23|1826.43|1844.24|1826.44|1844.13|1826.33|4
1650106760000|2022-04-16 10:59:20|1844.27|1826.47|1844.3|1826.5|1844.3|1826.5|1844.23|1826.43|3
1650106770000|2022-04-16 10:59:30|1844.35|1826.55|1844.35|1826.55|1844.35|1826.55|1844.34|1826.54|3
1650106780000|2022-04-16 10:59:40|1844.33|1826.53|1844.33|1826.53|1844.33|1826.53|1844.33|1826.53|1
1650106790000|2022-04-16 10:59:50|1844.35|1826.55|1844.34|1826.54|1844.35|1826.55|1844.34|1826.54|2
1650106800000|2022-04-16 11:00:00|1844.37|1826.57|1844.91|1827.11|1845.09|1827.29|1844.37|1826.57|18
1650106810000|2022-04-16 11:00:10|1844.74|1826.94|1845.28|1827.48|1845.28|1827.48|1844.69|1826.89|19
1650106820000|2022-04-16 11:00:20|1845.18|1827.38|1845.2|1827.4|1845.24|1827.44|1845.18|1827.38|11
1650106830000|2022-04-16 11:00:30|1845.19|1827.39|1845.05|1827.25|1845.27|1827.47|1844.91|1827.11|20
1650106840000|2022-04-16 11:00:40|1845.04|1827.24|1845|1827.2|1845.04|1827.24|1844.98|1827.18|11
1650106850000|2022-04-16 11:00:50|1845.18|1827.38|1845.06|1827.26|1845.18|1827.38|1844.98|1827.18|13
1650106860000|2022-04-16 11:01:00|1845.18|1827.38|1845.13|1827.33|1845.19|1827.39|1845.08|1827.28|8
1650106870000|2022-04-16 11:01:10|1845.14|1827.34|1845.99|1828.19|1845.99|1828.19|1845.14|1827.34|22
1650106880000|2022-04-16 11:01:20|1845.93|1828.13|1845.93|1828.13|1845.99|1828.19|1845.93|1828.13|5
1650106890000|2022-04-16 11:01:30|1845.9|1828.1|1845.93|1828.13|1845.97|1828.17|1845.75|1827.95|5
1650106900000|2022-04-16 11:01:40|1846.02|1828.22|1846.02|1828.22|1846.02|1828.22|1846.01|1828.21|3
1650106910000|2022-04-16 11:01:50|1846.01|1828.21|1845.99|1828.19|1846.01|1828.21|1845.95|1828.15|3
1650106920000|2022-04-16 11:02:00|1846|1828.2|1846.01|1828.21|1846.01|1828.21|1846|1828.2|2
1650106930000|2022-04-16 11:02:10|1845.96|1828.16|1845.78|1827.98|1845.96|1828.16|1845.78|1827.98|2
1650106940000|2022-04-16 11:02:20|1845.76|1827.96|1845.66|1827.86|1845.76|1827.96|1845.66|1827.86|2
1650106950000|2022-04-16 11:02:30|1845.65|1827.85|1845.65|1827.85|1845.65|1827.85|1845.65|1827.85|1
1650106960000|2022-04-16 11:02:40|1845.64|1827.84|1845.64|1827.84|1845.65|1827.85|1845.64|1827.84|3
1650106970000|2022-04-16 11:02:50|1845.65|1827.85|1845.68|1827.88|1845.72|1827.92|1845.65|1827.85|3
1650106980000|2022-04-16 11:03:00|1845.64|1827.84|1845.63|1827.83|1845.64|1827.84|1845.63|1827.83|2
1650106990000|2022-04-16 11:03:10|1845.64|1827.84|1845.64|1827.84|1845.64|1827.84|1845.64|1827.84|1
1650107000000|2022-04-16 11:03:20|1845.41|1827.61|1845.61|1827.81|1845.64|1827.84|1845.41|1827.61|5
1650107010000|2022-04-16 11:03:30|1845.59|1827.79|1845.6|1827.8|1845.6|1827.8|1845.59|1827.79|2
1650107040000|2022-04-16 11:04:00|1845.59|1827.79|1845.64|1827.84|1845.64|1827.84|1845.59|1827.79|9
1650107050000|2022-04-16 11:04:10|1845.74|1827.94|1845.74|1827.94|1845.74|1827.94|1845.74|1827.94|1
1650107060000|2022-04-16 11:04:20|1845.8|1828|1846.25|1828.45|1846.25|1828.45|1845.8|1828|8
1650107070000|2022-04-16 11:04:30|1846.45|1828.65|1846.45|1828.65|1846.45|1828.65|1846.45|1828.65|1
1650107080000|2022-04-16 11:04:40|1846.48|1828.68|1846.66|1828.86|1846.66|1828.86|1846.48|1828.68|3
1650107090000|2022-04-16 11:04:50|1846.65|1828.85|1846.65|1828.85|1846.66|1828.86|1846.56|1828.76|5
1650107100000|2022-04-16 11:05:00|1846.6|1828.8|1846.58|1828.78|1846.6|1828.8|1846.57|1828.77|9
1650107110000|2022-04-16 11:05:10|1846.56|1828.76|1846.6|1828.8|1846.6|1828.8|1846.56|1828.76|14
1650107120000|2022-04-16 11:05:20|1846.59|1828.79|1846.6|1828.8|1846.6|1828.8|1846.59|1828.79|10
1650107130000|2022-04-16 11:05:30|1846.59|1828.79|1846.74|1828.94|1846.75|1828.95|1846.59|1828.79|8
1650107140000|2022-04-16 11:05:40|1846.75|1828.95|1846.75|1828.95|1846.77|1828.97|1846.68|1828.88|15
1650107150000|2022-04-16 11:05:50|1846.79|1828.99|1846.9|1829.1|1846.91|1829.11|1846.79|1828.99|14
1650107160000|2022-04-16 11:06:00|1846.91|1829.11|1848.15|1830.35|1848.15|1830.35|1846.9|1829.1|31
1650107170000|2022-04-16 11:06:10|1848.41|1830.61|1847.67|1829.87|1848.41|1830.61|1847.6|1829.8|23
1650107180000|2022-04-16 11:06:20|1847.68|1829.88|1848.11|1830.31|1848.23|1830.43|1847.68|1829.88|14
1650107190000|2022-04-16 11:06:30|1848.14|1830.34|1848.05|1830.25|1848.14|1830.34|1848.05|1830.25|8
1650107200000|2022-04-16 11:06:40|1848.07|1830.27|1847.88|1830.08|1848.07|1830.27|1847.88|1830.08|2
1650107210000|2022-04-16 11:06:50|1847.91|1830.11|1847.73|1829.93|1847.92|1830.12|1847.73|1829.93|5
1650107220000|2022-04-16 11:07:00|1847.54|1829.74|1847.54|1829.74|1847.54|1829.74|1847.54|1829.74|1
1650107230000|2022-04-16 11:07:10|1847.57|1829.77|1847.57|1829.77|1847.57|1829.77|1847.57|1829.77|1
1650107240000|2022-04-16 11:07:20|1847.79|1829.99|1847.84|1830.04|1847.84|1830.04|1847.79|1829.99|3
1650107250000|2022-04-16 11:07:30|1847.83|1830.03|1847.69|1829.89|1847.83|1830.03|1847.69|1829.89|6
1650107260000|2022-04-16 11:07:40|1847.64|1829.84|1847.82|1830.02|1848.02|1830.22|1847.64|1829.84|10
1650107270000|2022-04-16 11:07:50|1847.83|1830.03|1848.67|1830.87|1848.67|1830.87|1847.83|1830.03|18
1650107280000|2022-04-16 11:08:00|1848.68|1830.88|1848.7|1830.9|1848.71|1830.91|1848.68|1830.88|4
1650107290000|2022-04-16 11:08:10|1848.78|1830.98|1848.16|1830.36|1848.79|1830.99|1848.13|1830.33|14
1650107300000|2022-04-16 11:08:20|1848.11|1830.31|1848.14|1830.34|1848.14|1830.34|1848.11|1830.31|2
1650107310000|2022-04-16 11:08:30|1847.81|1830.01|1847.77|1829.97|1847.81|1830.01|1847.77|1829.97|2
1650107320000|2022-04-16 11:08:40|1847.8|1830|1847.78|1829.98|1847.8|1830|1847.78|1829.98|3
1650107330000|2022-04-16 11:08:50|1847.76|1829.96|1847.37|1829.57|1847.76|1829.96|1847.3|1829.5|10
1650107340000|2022-04-16 11:09:00|1847.23|1829.43|1847.2|1829.4|1847.31|1829.51|1847.2|1829.4|5
1650107350000|2022-04-16 11:09:10|1847.08|1829.28|1847.12|1829.32|1847.15|1829.35|1847.08|1829.28|4
1650107360000|2022-04-16 11:09:20|1846.85|1829.05|1846.08|1828.28|1846.9|1829.1|1846.05|1828.25|15
1650107370000|2022-04-16 11:09:30|1846.07|1828.27|1845.85|1828.05|1846.08|1828.28|1845.85|1828.05|7
1650107380000|2022-04-16 11:09:40|1845.84|1828.04|1845.65|1827.85|1845.84|1828.04|1845.65|1827.85|2
1650107390000|2022-04-16 11:09:50|1845.64|1827.84|1845.63|1827.83|1845.64|1827.84|1845.62|1827.82|4
1650107400000|2022-04-16 11:10:00|1845.62|1827.82|1845.27|1827.47|1845.64|1827.84|1845.25|1827.45|9
1650107410000|2022-04-16 11:10:10|1845.25|1827.45|1845.14|1827.34|1845.25|1827.45|1845.14|1827.34|6
1650107420000|2022-04-16 11:10:20|1845.2|1827.4|1845.25|1827.45|1845.27|1827.47|1845.2|1827.4|5
1650107430000|2022-04-16 11:10:30|1845.21|1827.41|1845.29|1827.49|1845.29|1827.49|1845.21|1827.41|4
1650107440000|2022-04-16 11:10:40|1845.3|1827.5|1845.43|1827.63|1845.43|1827.63|1845.3|1827.5|4
1650107450000|2022-04-16 11:10:50|1845.73|1827.93|1846.26|1828.46|1846.26|1828.46|1845.73|1827.93|21
1650107460000|2022-04-16 11:11:00|1846.24|1828.44|1846.4|1828.6|1846.4|1828.6|1846.24|1828.44|6
1650107470000|2022-04-16 11:11:10|1846.42|1828.62|1846.06|1828.26|1846.42|1828.62|1846.06|1828.26|6
1650107480000|2022-04-16 11:11:20|1846.1|1828.3|1846.33|1828.53|1846.41|1828.61|1846.1|1828.3|7
1650107490000|2022-04-16 11:11:30|1846.36|1828.56|1846.42|1828.62|1846.42|1828.62|1846.36|1828.56|7
1650107500000|2022-04-16 11:11:40|1846.43|1828.63|1846.42|1828.62|1846.44|1828.64|1846.38|1828.58|6
1650107510000|2022-04-16 11:11:50|1846.36|1828.56|1846.36|1828.56|1846.36|1828.56|1846.36|1828.56|1
1650107520000|2022-04-16 11:12:00|1846.37|1828.57|1846.34|1828.54|1846.37|1828.57|1846.34|1828.54|3
1650107530000|2022-04-16 11:12:10|1846.31|1828.51|1846.31|1828.51|1846.31|1828.51|1846.28|1828.48|7
1650107540000|2022-04-16 11:12:20|1846.34|1828.54|1846.33|1828.53|1846.34|1828.54|1846.33|1828.53|4
1650107550000|2022-04-16 11:12:30|1846.34|1828.54|1846.37|1828.57|1846.37|1828.57|1846.33|1828.53|7
1650107560000|2022-04-16 11:12:40|1846.34|1828.54|1846.36|1828.56|1846.39|1828.59|1846.33|1828.53|7
1650107570000|2022-04-16 11:12:50|1846.31|1828.51|1846.36|1828.56|1846.36|1828.56|1846.29|1828.49|7
1650107580000|2022-04-16 11:13:00|1846.37|1828.57|1846.39|1828.59|1846.39|1828.59|1846.37|1828.57|3
1650107590000|2022-04-16 11:13:10|1846.4|1828.6|1846.43|1828.63|1846.43|1828.63|1846.4|1828.6|3
1650107600000|2022-04-16 11:13:20|1846.42|1828.62|1846.4|1828.6|1846.42|1828.62|1846.38|1828.58|3
1650107610000|2022-04-16 11:13:30|1846.41|1828.61|1846.42|1828.62|1846.42|1828.62|1846.41|1828.61|2
1650107620000|2022-04-16 11:13:40|1846.41|1828.61|1846.33|1828.53|1846.41|1828.61|1846.33|1828.53|5
1650107630000|2022-04-16 11:13:50|1846.3|1828.5|1846.28|1828.48|1846.3|1828.5|1846.28|1828.48|3
1650107640000|2022-04-16 11:14:00|1846.21|1828.41|1845.41|1827.61|1846.25|1828.45|1845.41|1827.61|13
1650107650000|2022-04-16 11:14:10|1845.45|1827.65|1844.84|1827.04|1845.45|1827.65|1844.84|1827.04|9
1650107660000|2022-04-16 11:14:20|1845.06|1827.26|1845.23|1827.43|1845.23|1827.43|1844.87|1827.07|6
1650107670000|2022-04-16 11:14:30|1845.24|1827.44|1844.77|1826.97|1845.27|1827.47|1844.77|1826.97|14
1650107680000|2022-04-16 11:14:40|1844.55|1826.75|1843.42|1825.62|1844.55|1826.75|1843.41|1825.61|16
1650107690000|2022-04-16 11:14:50|1843.3|1825.5|1843.35|1825.55|1843.36|1825.56|1843.26|1825.46|11
1650107700000|2022-04-16 11:15:00|1843.29|1825.49|1843.17|1825.37|1843.31|1825.51|1843.17|1825.37|5
1650107710000|2022-04-16 11:15:10|1843.19|1825.39|1843.33|1825.53|1843.33|1825.53|1843.19|1825.39|12
1650107720000|2022-04-16 11:15:20|1843.25|1825.45|1844.49|1826.69|1844.49|1826.69|1843.22|1825.42|20
1650107730000|2022-04-16 11:15:30|1844.47|1826.67|1845.23|1827.43|1845.23|1827.43|1844.37|1826.57|18
1650107740000|2022-04-16 11:15:40|1845.24|1827.44|1845.18|1827.38|1845.24|1827.44|1845.16|1827.36|5
1650107750000|2022-04-16 11:15:50|1845.12|1827.32|1844.92|1827.12|1845.16|1827.36|1844.92|1827.12|13
1650107760000|2022-04-16 11:16:00|1844.84|1827.04|1844.16|1826.36|1844.84|1827.04|1844.15|1826.35|20
1650107770000|2022-04-16 11:16:10|1844.17|1826.37|1843.48|1825.68|1844.17|1826.37|1843.37|1825.57|18
1650107780000|2022-04-16 11:16:20|1843.43|1825.63|1842.77|1824.97|1843.51|1825.71|1842.7|1824.9|15
1650107790000|2022-04-16 11:16:30|1842.7|1824.9|1842.69|1824.89|1842.72|1824.92|1842.67|1824.87|8
1650107800000|2022-04-16 11:16:40|1842.64|1824.84|1842.36|1824.56|1842.66|1824.86|1842.36|1824.56|9
1650107810000|2022-04-16 11:16:50|1842.34|1824.54|1842.72|1824.92|1842.75|1824.95|1842.34|1824.54|12
1650107820000|2022-04-16 11:17:00|1842.65|1824.85|1843.07|1825.27|1843.13|1825.33|1842.65|1824.85|16
1650107830000|2022-04-16 11:17:10|1843.13|1825.33|1843.28|1825.48|1843.28|1825.48|1843.13|1825.33|5
1650107840000|2022-04-16 11:17:20|1843.29|1825.49|1843.28|1825.48|1843.29|1825.49|1843.25|1825.45|5
1650107850000|2022-04-16 11:17:30|1843.23|1825.43|1843.26|1825.46|1843.28|1825.48|1843.23|1825.43|8
1650107860000|2022-04-16 11:17:40|1843.24|1825.44|1843.04|1825.24|1843.24|1825.44|1843.01|1825.21|10
1650107870000|2022-04-16 11:17:50|1843.07|1825.27|1843.11|1825.31|1843.15|1825.35|1843.07|1825.27|15
1650107880000|2022-04-16 11:18:00|1843.13|1825.33|1843.08|1825.28|1843.18|1825.38|1843.07|1825.27|11
1650107890000|2022-04-16 11:18:10|1843.05|1825.25|1842.8|1825|1843.11|1825.31|1842.76|1824.96|9
1650107900000|2022-04-16 11:18:20|1842.76|1824.96|1842.41|1824.61|1842.76|1824.96|1842.41|1824.61|4
1650107910000|2022-04-16 11:18:30|1842.38|1824.58|1843.01|1825.21|1843.01|1825.21|1842.38|1824.58|10
1650107920000|2022-04-16 11:18:40|1843.2|1825.4|1843.26|1825.46|1843.26|1825.46|1843.2|1825.4|3
1650107930000|2022-04-16 11:18:50|1843.24|1825.44|1843.69|1825.89|1843.88|1826.08|1843.24|1825.44|14
1650107940000|2022-04-16 11:19:00|1843.7|1825.9|1843.88|1826.08|1843.88|1826.08|1843.69|1825.89|6
1650107950000|2022-04-16 11:19:10|1843.98|1826.18|1844.22|1826.42|1844.31|1826.51|1843.98|1826.18|12
1650107960000|2022-04-16 11:19:20|1844.25|1826.45|1844.25|1826.45|1844.26|1826.46|1844.19|1826.39|16
1650107980000|2022-04-16 11:19:40|1844.26|1826.46|1843.99|1826.19|1844.28|1826.48|1843.99|1826.19|9
1650107990000|2022-04-16 11:19:50|1844.01|1826.21|1843.26|1825.46|1844.01|1826.21|1843.26|1825.46|16
1650108000000|2022-04-16 11:20:00|1843.27|1825.47|1843.33|1825.53|1843.4|1825.6|1843.27|1825.47|20
1650108010000|2022-04-16 11:20:10|1843.34|1825.54|1843.7|1825.9|1843.79|1825.99|1843.34|1825.54|13
1650108020000|2022-04-16 11:20:20|1843.72|1825.92|1843.62|1825.82|1843.75|1825.95|1843.57|1825.77|9
1650108030000|2022-04-16 11:20:30|1843.53|1825.73|1843.15|1825.35|1843.53|1825.73|1842.94|1825.14|20
1650108040000|2022-04-16 11:20:40|1843.23|1825.43|1843.22|1825.42|1843.23|1825.43|1843.2|1825.4|5
1650108050000|2022-04-16 11:20:50|1843.19|1825.39|1842.97|1825.17|1843.19|1825.39|1842.93|1825.13|10
1650108060000|2022-04-16 11:21:00|1842.98|1825.18|1842.72|1824.92|1842.98|1825.18|1842.72|1824.92|8
1650108070000|2022-04-16 11:21:10|1842.73|1824.93|1843.19|1825.39|1843.2|1825.4|1842.72|1824.92|8
1650108080000|2022-04-16 11:21:20|1843.24|1825.44|1843.27|1825.47|1843.27|1825.47|1843.2|1825.4|4
1650108090000|2022-04-16 11:21:30|1843.28|1825.48|1843.58|1825.78|1843.58|1825.78|1843.28|1825.48|6
1650108100000|2022-04-16 11:21:40|1843.71|1825.91|1843.87|1826.07|1843.94|1826.14|1843.6|1825.8|10
1650108110000|2022-04-16 11:21:50|1843.96|1826.16|1843.93|1826.13|1843.96|1826.16|1843.93|1826.13|2
1650108120000|2022-04-16 11:22:00|1843.96|1826.16|1843.96|1826.16|1843.96|1826.16|1843.96|1826.16|1
1650108130000|2022-04-16 11:22:10|1843.94|1826.14|1843.9|1826.1|1843.94|1826.14|1843.9|1826.1|3
1650108140000|2022-04-16 11:22:20|1843.92|1826.12|1843.92|1826.12|1843.92|1826.12|1843.92|1826.12|1
1650108160000|2022-04-16 11:22:40|1843.89|1826.09|1843.89|1826.09|1843.89|1826.09|1843.89|1826.09|1
1650108170000|2022-04-16 11:22:50|1843.88|1826.08|1843.89|1826.09|1843.89|1826.09|1843.88|1826.08|2
1650108180000|2022-04-16 11:23:00|1843.87|1826.07|1843.87|1826.07|1843.87|1826.07|1843.87|1826.07|1
1650108190000|2022-04-16 11:23:10|1843.84|1826.04|1844.43|1826.63|1844.43|1826.63|1843.84|1826.04|8
1650108200000|2022-04-16 11:23:20|1844.74|1826.94|1845.45|1827.65|1845.45|1827.65|1844.74|1826.94|8
1650108210000|2022-04-16 11:23:30|1845.5|1827.7|1845.53|1827.73|1845.53|1827.73|1845.42|1827.62|7
1650108220000|2022-04-16 11:23:40|1845.52|1827.72|1845.53|1827.73|1845.53|1827.73|1845.52|1827.72|2
1650108230000|2022-04-16 11:23:50|1845.44|1827.64|1845.47|1827.67|1845.47|1827.67|1845.44|1827.64|2
1650108240000|2022-04-16 11:24:00|1845.44|1827.64|1844.91|1827.11|1845.5|1827.7|1844.83|1827.03|13
1650108250000|2022-04-16 11:24:10|1844.88|1827.08|1844.85|1827.05|1845.02|1827.22|1844.84|1827.04|6
1650108260000|2022-04-16 11:24:20|1844.84|1827.04|1844.78|1826.98|1844.84|1827.04|1844.78|1826.98|2
1650108270000|2022-04-16 11:24:30|1845.25|1827.45|1845.3|1827.5|1845.41|1827.61|1845.22|1827.42|6
1650108280000|2022-04-16 11:24:40|1845.16|1827.36|1845.64|1827.84|1845.64|1827.84|1845.16|1827.36|4
1650108290000|2022-04-16 11:24:50|1845.57|1827.77|1845.72|1827.92|1845.75|1827.95|1845.54|1827.74|12
1650108300000|2022-04-16 11:25:00|1845.67|1827.87|1845.84|1828.04|1845.84|1828.04|1845.67|1827.87|3
1650108310000|2022-04-16 11:25:10|1845.83|1828.03|1845.81|1828.01|1845.83|1828.03|1845.81|1828.01|2
1650108320000|2022-04-16 11:25:20|1845.74|1827.94|1845.84|1828.04|1845.84|1828.04|1845.74|1827.94|3
1650108340000|2022-04-16 11:25:40|1846.09|1828.29|1846.11|1828.31|1846.12|1828.32|1846.06|1828.26|7
1650108350000|2022-04-16 11:25:50|1846.12|1828.32|1846.08|1828.28|1846.12|1828.32|1846.03|1828.23|12
1650108360000|2022-04-16 11:26:00|1846.09|1828.29|1846.07|1828.27|1846.1|1828.3|1846.05|1828.25|5
1650108370000|2022-04-16 11:26:10|1846.06|1828.26|1846.02|1828.22|1846.07|1828.27|1845.89|1828.09|6
1650108380000|2022-04-16 11:26:20|1846|1828.2|1845.44|1827.64|1846.03|1828.23|1845.44|1827.64|6
1650108390000|2022-04-16 11:26:30|1845.43|1827.63|1845.32|1827.52|1845.43|1827.63|1845.32|1827.52|2
1650108400000|2022-04-16 11:26:40|1845.34|1827.54|1845.34|1827.54|1845.34|1827.54|1845.34|1827.54|1
1650108420000|2022-04-16 11:27:00|1845.36|1827.56|1845.36|1827.56|1845.36|1827.56|1845.36|1827.56|1
1650108430000|2022-04-16 11:27:10|1845.34|1827.54|1845.34|1827.54|1845.34|1827.54|1845.34|1827.54|1
1650108440000|2022-04-16 11:27:20|1845.16|1827.36|1845.16|1827.36|1845.16|1827.36|1845.15|1827.35|3
1650108450000|2022-04-16 11:27:30|1845.04|1827.24|1845.04|1827.24|1845.04|1827.24|1845.04|1827.24|1
1650108460000|2022-04-16 11:27:40|1845.17|1827.37|1845.32|1827.52|1845.32|1827.52|1845.17|1827.37|3
1650108470000|2022-04-16 11:27:50|1845.36|1827.56|1845.28|1827.48|1845.36|1827.56|1845.28|1827.48|4
1650108480000|2022-04-16 11:28:00|1845.33|1827.53|1845.33|1827.53|1845.33|1827.53|1845.33|1827.53|1
1650108490000|2022-04-16 11:28:10|1845.34|1827.54|1845.18|1827.38|1845.34|1827.54|1845.18|1827.38|3
1650108510000|2022-04-16 11:28:30|1845.08|1827.28|1845.08|1827.28|1845.08|1827.28|1845.08|1827.28|1
1650108520000|2022-04-16 11:28:40|1845.19|1827.39|1844.48|1826.68|1845.19|1827.39|1844.48|1826.68|7
1650108530000|2022-04-16 11:28:50|1844.49|1826.69|1844.49|1826.69|1844.49|1826.69|1844.49|1826.69|1
1650108550000|2022-04-16 11:29:10|1844.5|1826.7|1844.5|1826.7|1844.5|1826.7|1844.5|1826.7|1
1650108570000|2022-04-16 11:29:30|1844.49|1826.69|1844.49|1826.69|1844.49|1826.69|1844.49|1826.69|1
1650108580000|2022-04-16 11:29:40|1844.43|1826.63|1844.43|1826.63|1844.45|1826.65|1844.43|1826.63|4
1650108590000|2022-04-16 11:29:50|1844.42|1826.62|1844.49|1826.69|1844.49|1826.69|1844.42|1826.62|2
1650108600000|2022-04-16 11:30:00|1844.48|1826.68|1844.34|1826.54|1844.48|1826.68|1844.34|1826.54|3
1650108610000|2022-04-16 11:30:10|1844.29|1826.49|1844.5|1826.7|1844.5|1826.7|1844.29|1826.49|4
1650108620000|2022-04-16 11:30:20|1844.52|1826.72|1844.52|1826.72|1844.52|1826.72|1844.52|1826.72|1
1650108630000|2022-04-16 11:30:30|1844.54|1826.74|1844.54|1826.74|1844.54|1826.74|1844.54|1826.74|1
1650108640000|2022-04-16 11:30:40|1844.57|1826.77|1844.89|1827.09|1844.89|1827.09|1844.57|1826.77|7
1650108650000|2022-04-16 11:30:50|1844.57|1826.77|1844.95|1827.15|1844.96|1827.16|1844.57|1826.77|4
1650108660000|2022-04-16 11:31:00|1844.96|1827.16|1844.98|1827.18|1845.03|1827.23|1844.96|1827.16|3
1650108670000|2022-04-16 11:31:10|1844.97|1827.17|1844.97|1827.17|1844.98|1827.18|1844.97|1827.17|3
1650108680000|2022-04-16 11:31:20|1844.95|1827.15|1844.95|1827.15|1844.95|1827.15|1844.95|1827.15|1
1650108690000|2022-04-16 11:31:30|1844.9|1827.1|1844.9|1827.1|1844.9|1827.1|1844.9|1827.1|1
1650108700000|2022-04-16 11:31:40|1844.89|1827.09|1844.89|1827.09|1844.89|1827.09|1844.89|1827.09|1
1650108730000|2022-04-16 11:32:10|1844.86|1827.06|1844.81|1827.01|1844.86|1827.06|1844.78|1826.98|6
1650108740000|2022-04-16 11:32:20|1844.78|1826.98|1844.87|1827.07|1844.87|1827.07|1844.78|1826.98|5
1650108780000|2022-04-16 11:33:00|1844.89|1827.09|1844.88|1827.08|1844.89|1827.09|1844.88|1827.08|2
1650108790000|2022-04-16 11:33:10|1844.82|1827.02|1845.27|1827.47|1845.27|1827.47|1844.82|1827.02|9
1650108800000|2022-04-16 11:33:20|1845.29|1827.49|1845.32|1827.52|1845.32|1827.52|1845.27|1827.47|5
1650108810000|2022-04-16 11:33:30|1845.37|1827.57|1845.37|1827.57|1845.37|1827.57|1845.37|1827.57|1
1650108820000|2022-04-16 11:33:40|1845.38|1827.58|1845.37|1827.57|1845.39|1827.59|1845.37|1827.57|4
1650108830000|2022-04-16 11:33:50|1845.17|1827.37|1845.39|1827.59|1845.39|1827.59|1845.16|1827.36|3
1650108850000|2022-04-16 11:34:10|1845.3|1827.5|1845.27|1827.47|1845.3|1827.5|1845.27|1827.47|3
1650108860000|2022-04-16 11:34:20|1845.26|1827.46|1845.25|1827.45|1845.26|1827.46|1845.25|1827.45|2
1650108880000|2022-04-16 11:34:40|1845.27|1827.47|1845.16|1827.36|1845.27|1827.47|1845.16|1827.36|2
1650108890000|2022-04-16 11:34:50|1845.15|1827.35|1845.15|1827.35|1845.15|1827.35|1845.15|1827.35|1
1650108900000|2022-04-16 11:35:00|1845.19|1827.39|1845.22|1827.42|1845.22|1827.42|1845.17|1827.37|4
1650108910000|2022-04-16 11:35:10|1845.24|1827.44|1845.22|1827.42|1845.24|1827.44|1845.22|1827.42|3
1650108930000|2022-04-16 11:35:30|1845.24|1827.44|1845.24|1827.44|1845.24|1827.44|1845.24|1827.44|1
1650108940000|2022-04-16 11:35:40|1845.23|1827.43|1845.22|1827.42|1845.23|1827.43|1845.22|1827.42|2
1650108960000|2022-04-16 11:36:00|1845.21|1827.41|1845.25|1827.45|1845.25|1827.45|1845.21|1827.41|3
1650108970000|2022-04-16 11:36:10|1845.3|1827.5|1845.68|1827.88|1845.69|1827.89|1845.3|1827.5|10
1650108980000|2022-04-16 11:36:20|1845.69|1827.89|1845.79|1827.99|1845.83|1828.03|1845.69|1827.89|7
1650108990000|2022-04-16 11:36:30|1845.78|1827.98|1845.82|1828.02|1845.9|1828.1|1845.77|1827.97|13
1650109000000|2022-04-16 11:36:40|1845.83|1828.03|1845.37|1827.57|1845.86|1828.06|1845.33|1827.53|12
1650109010000|2022-04-16 11:36:50|1845.22|1827.42|1845.04|1827.24|1845.22|1827.42|1845.04|1827.24|2
1650109020000|2022-04-16 11:37:00|1845.22|1827.42|1845.21|1827.41|1845.22|1827.42|1845.21|1827.41|2
1650109030000|2022-04-16 11:37:10|1845.19|1827.39|1845.19|1827.39|1845.19|1827.39|1845.19|1827.39|1
1650109050000|2022-04-16 11:37:30|1845.21|1827.41|1845.6|1827.8|1845.6|1827.8|1845.21|1827.41|5
1650109060000|2022-04-16 11:37:40|1845.52|1827.72|1845.62|1827.82|1845.64|1827.84|1845.52|1827.72|10
1650109070000|2022-04-16 11:37:50|1845.64|1827.84|1845.64|1827.84|1845.64|1827.84|1845.62|1827.82|4
1650109080000|2022-04-16 11:38:00|1845.63|1827.83|1845.66|1827.86|1845.66|1827.86|1845.63|1827.83|12
1650109090000|2022-04-16 11:38:10|1845.67|1827.87|1845.66|1827.86|1845.68|1827.88|1845.66|1827.86|5
1650109110000|2022-04-16 11:38:30|1845.65|1827.85|1845.66|1827.86|1845.66|1827.86|1845.65|1827.85|2
1650109120000|2022-04-16 11:38:40|1845.65|1827.85|1845.65|1827.85|1845.66|1827.86|1845.64|1827.84|5
1650109130000|2022-04-16 11:38:50|1845.64|1827.84|1845.24|1827.44|1845.64|1827.84|1845.24|1827.44|8
1650109140000|2022-04-16 11:39:00|1845.28|1827.48|1845.24|1827.44|1845.28|1827.48|1845.18|1827.38|6
1650109170000|2022-04-16 11:39:30|1845.28|1827.48|1845.28|1827.48|1845.28|1827.48|1845.28|1827.48|1
1650109190000|2022-04-16 11:39:50|1845.25|1827.45|1845.25|1827.45|1845.25|1827.45|1845.25|1827.45|1
1650109200000|2022-04-16 11:40:00|1845.28|1827.48|1845.28|1827.48|1845.28|1827.48|1845.28|1827.48|1
1650109260000|2022-04-16 11:41:00|1845.26|1827.46|1845.11|1827.31|1845.26|1827.46|1845.11|1827.31|5
1650109270000|2022-04-16 11:41:10|1845.14|1827.34|1844.91|1827.11|1845.14|1827.34|1844.89|1827.09|4
1650109280000|2022-04-16 11:41:20|1845.09|1827.29|1845.09|1827.29|1845.09|1827.29|1845.09|1827.29|1
1650109290000|2022-04-16 11:41:30|1845.01|1827.21|1845.01|1827.21|1845.01|1827.21|1845.01|1827.21|1
1650109300000|2022-04-16 11:41:40|1844.88|1827.08|1844.88|1827.08|1844.88|1827.08|1844.88|1827.08|1
1650109310000|2022-04-16 11:41:50|1844.89|1827.09|1844.89|1827.09|1844.89|1827.09|1844.89|1827.09|1
1650109320000|2022-04-16 11:42:00|1844.9|1827.1|1844.89|1827.09|1844.96|1827.16|1844.86|1827.06|7
1650109330000|2022-04-16 11:42:10|1844.87|1827.07|1844.87|1827.07|1845.02|1827.22|1844.77|1826.97|10
1650109340000|2022-04-16 11:42:20|1844.86|1827.06|1844.9|1827.1|1844.9|1827.1|1844.86|1827.06|5
1650109350000|2022-04-16 11:42:30|1844.84|1827.04|1845.21|1827.41|1845.21|1827.41|1844.84|1827.04|4
1650109360000|2022-04-16 11:42:40|1845.24|1827.44|1845.22|1827.42|1845.24|1827.44|1845.22|1827.42|2
1650109370000|2022-04-16 11:42:50|1845.28|1827.48|1845.22|1827.42|1845.28|1827.48|1845.18|1827.38|14
1650109380000|2022-04-16 11:43:00|1845.21|1827.41|1845.23|1827.43|1845.28|1827.48|1845.21|1827.41|8
1650109390000|2022-04-16 11:43:10|1845.27|1827.47|1845.08|1827.28|1845.27|1827.47|1845.07|1827.27|8
1650109400000|2022-04-16 11:43:20|1845.1|1827.3|1845.09|1827.29|1845.1|1827.3|1845.09|1827.29|2
1650109410000|2022-04-16 11:43:30|1845.1|1827.3|1845.13|1827.33|1845.13|1827.33|1845.1|1827.3|2
1650109420000|2022-04-16 11:43:40|1845.05|1827.25|1845.21|1827.41|1845.21|1827.41|1845.05|1827.25|2
1650109430000|2022-04-16 11:43:50|1845.11|1827.31|1845.04|1827.24|1845.11|1827.31|1845.04|1827.24|2
1650109440000|2022-04-16 11:44:00|1845.09|1827.29|1845.09|1827.29|1845.09|1827.29|1845.09|1827.29|1
1650109450000|2022-04-16 11:44:10|1845.19|1827.39|1844.97|1827.17|1845.19|1827.39|1844.97|1827.17|5
1650109460000|2022-04-16 11:44:20|1844.99|1827.19|1844.99|1827.19|1844.99|1827.19|1844.99|1827.19|1
1650109470000|2022-04-16 11:44:30|1845.09|1827.29|1845.56|1827.76|1845.57|1827.77|1845.09|1827.29|10
1650109480000|2022-04-16 11:44:40|1845.5|1827.7|1845.54|1827.74|1845.55|1827.75|1845.48|1827.68|15
1650109490000|2022-04-16 11:44:50|1845.53|1827.73|1846.07|1828.27|1846.08|1828.28|1845.51|1827.71|15
1650109500000|2022-04-16 11:45:00|1846.11|1828.31|1845.75|1827.95|1846.13|1828.33|1845.75|1827.95|12
1650109510000|2022-04-16 11:45:10|1845.74|1827.94|1845.75|1827.95|1845.78|1827.98|1845.72|1827.92|11
1650109520000|2022-04-16 11:45:20|1845.74|1827.94|1845.74|1827.94|1845.75|1827.95|1845.73|1827.93|5
1650109530000|2022-04-16 11:45:30|1845.75|1827.95|1845.27|1827.47|1845.75|1827.95|1845.27|1827.47|7
1650109540000|2022-04-16 11:45:40|1845.39|1827.59|1845.27|1827.47|1845.39|1827.59|1845.26|1827.46|4
1650109550000|2022-04-16 11:45:50|1845.39|1827.59|1845.27|1827.47|1845.39|1827.59|1845.27|1827.47|4
1650109560000|2022-04-16 11:46:00|1845.39|1827.59|1844.65|1826.85|1845.39|1827.59|1844.65|1826.85|9
1650109570000|2022-04-16 11:46:10|1844.68|1826.88|1844.64|1826.84|1844.68|1826.88|1844.64|1826.84|7
1650109580000|2022-04-16 11:46:20|1844.63|1826.83|1844.38|1826.58|1844.64|1826.84|1844.38|1826.58|7
1650109590000|2022-04-16 11:46:30|1844.24|1826.44|1844.39|1826.59|1844.39|1826.59|1844.24|1826.44|4
1650109600000|2022-04-16 11:46:40|1844.51|1826.71|1844.5|1826.7|1844.51|1826.71|1844.47|1826.67|3
1650109610000|2022-04-16 11:46:50|1844.47|1826.67|1844.45|1826.65|1844.53|1826.73|1844.45|1826.65|5
1650109620000|2022-04-16 11:47:00|1844.31|1826.51|1844.12|1826.32|1844.31|1826.51|1844.1|1826.3|5
1650109630000|2022-04-16 11:47:10|1844.02|1826.22|1843.96|1826.16|1844.02|1826.22|1843.96|1826.16|3
1650109640000|2022-04-16 11:47:20|1844|1826.2|1844.38|1826.58|1844.4|1826.6|1844|1826.2|9
1650109650000|2022-04-16 11:47:30|1844.25|1826.45|1844.35|1826.55|1844.36|1826.56|1844.11|1826.31|7
1650109660000|2022-04-16 11:47:40|1844.36|1826.56|1844.18|1826.38|1844.36|1826.56|1844.18|1826.38|9
1650109670000|2022-04-16 11:47:50|1844.22|1826.42|1844.2|1826.4|1844.26|1826.46|1844.17|1826.37|7
1650109680000|2022-04-16 11:48:00|1844.19|1826.39|1845.3|1827.5|1845.3|1827.5|1844.12|1826.32|15
1650109690000|2022-04-16 11:48:10|1845.27|1827.47|1845.06|1827.26|1845.27|1827.47|1845.01|1827.21|19
1650109700000|2022-04-16 11:48:20|1845.05|1827.25|1845.05|1827.25|1845.06|1827.26|1845.05|1827.25|3
1650109710000|2022-04-16 11:48:30|1844.64|1826.84|1844.6|1826.8|1844.64|1826.84|1844.6|1826.8|4
1650109720000|2022-04-16 11:48:40|1844.64|1826.84|1844.62|1826.82|1844.73|1826.93|1844.6|1826.8|15
1650109730000|2022-04-16 11:48:50|1844.65|1826.85|1844.73|1826.93|1844.74|1826.94|1844.65|1826.85|5
1650109740000|2022-04-16 11:49:00|1844.74|1826.94|1844.72|1826.92|1844.74|1826.94|1844.71|1826.91|7
1650109750000|2022-04-16 11:49:10|1844.73|1826.93|1844.68|1826.88|1844.73|1826.93|1844.68|1826.88|4
1650109760000|2022-04-16 11:49:20|1844.71|1826.91|1844.72|1826.92|1844.75|1826.95|1844.71|1826.91|3
1650109770000|2022-04-16 11:49:30|1844.71|1826.91|1844.33|1826.53|1844.72|1826.92|1844.33|1826.53|6
1650109780000|2022-04-16 11:49:40|1844.39|1826.59|1844.38|1826.58|1844.44|1826.64|1844.36|1826.56|5
1650109790000|2022-04-16 11:49:50|1844.33|1826.53|1844.2|1826.4|1844.38|1826.58|1844.2|1826.4|3
1650109800000|2022-04-16 11:50:00|1844.19|1826.39|1844.19|1826.39|1844.19|1826.39|1844.19|1826.39|1
1650109810000|2022-04-16 11:50:10|1844.05|1826.25|1844.05|1826.25|1844.05|1826.25|1844.05|1826.25|1
1650109830000|2022-04-16 11:50:30|1843.95|1826.15|1844|1826.2|1844|1826.2|1843.94|1826.14|4
1650109840000|2022-04-16 11:50:40|1843.85|1826.05|1842.88|1825.08|1843.85|1826.05|1842.54|1824.74|14
1650109850000|2022-04-16 11:50:50|1842.92|1825.12|1843.65|1825.85|1843.65|1825.85|1842.9|1825.1|26
1650109860000|2022-04-16 11:51:00|1843.72|1825.92|1843.95|1826.15|1844.02|1826.22|1843.72|1825.92|7
1650109870000|2022-04-16 11:51:10|1843.94|1826.14|1844.48|1826.68|1844.49|1826.69|1843.9|1826.1|14
1650109880000|2022-04-16 11:51:20|1844.68|1826.88|1844.63|1826.83|1844.78|1826.98|1844.63|1826.83|4
1650109890000|2022-04-16 11:51:30|1844.7|1826.9|1844.7|1826.9|1844.7|1826.9|1844.7|1826.9|1
1650109900000|2022-04-16 11:51:40|1844.63|1826.83|1844.63|1826.83|1844.63|1826.83|1844.63|1826.83|1
1650109910000|2022-04-16 11:51:50|1844.52|1826.72|1844.44|1826.64|1844.63|1826.83|1844|1826.2|15
1650109920000|2022-04-16 11:52:00|1844.48|1826.68|1844.29|1826.49|1844.48|1826.68|1844.05|1826.25|14
1650109930000|2022-04-16 11:52:10|1844.28|1826.48|1844.28|1826.48|1844.29|1826.49|1844.16|1826.36|14
1650109940000|2022-04-16 11:52:20|1844.29|1826.49|1844.25|1826.45|1844.29|1826.49|1844.21|1826.41|8
1650109950000|2022-04-16 11:52:30|1844.23|1826.43|1844.24|1826.44|1844.25|1826.45|1844.23|1826.43|3
1650109960000|2022-04-16 11:52:40|1844.23|1826.43|1844.22|1826.42|1844.24|1826.44|1844.22|1826.42|4
1650109970000|2022-04-16 11:52:50|1844.23|1826.43|1844.58|1826.78|1844.58|1826.78|1843.89|1826.09|23
1650109980000|2022-04-16 11:53:00|1844.56|1826.76|1844.59|1826.79|1844.63|1826.83|1844.56|1826.76|7
1650109990000|2022-04-16 11:53:10|1844.52|1826.72|1844.11|1826.31|1844.6|1826.8|1844.11|1826.31|12
1650110000000|2022-04-16 11:53:20|1844.07|1826.27|1843.98|1826.18|1844.07|1826.27|1843.98|1826.18|3
1650110010000|2022-04-16 11:53:30|1843.89|1826.09|1843.96|1826.16|1843.96|1826.16|1843.89|1826.09|5
1650110020000|2022-04-16 11:53:40|1843.89|1826.09|1843.89|1826.09|1843.89|1826.09|1843.85|1826.05|3
1650110040000|2022-04-16 11:54:00|1843.81|1826.01|1843.78|1825.98|1843.81|1826.01|1843.77|1825.97|5
1650110050000|2022-04-16 11:54:10|1843.77|1825.97|1843.74|1825.94|1843.77|1825.97|1843.74|1825.94|2
1650110060000|2022-04-16 11:54:20|1843.75|1825.95|1843.78|1825.98|1843.78|1825.98|1843.75|1825.95|2
1650110070000|2022-04-16 11:54:30|1843.8|1826|1843.8|1826|1843.8|1826|1843.8|1826|1
1650110080000|2022-04-16 11:54:40|1843.81|1826.01|1843.81|1826.01|1843.81|1826.01|1843.81|1826.01|1
1650110100000|2022-04-16 11:55:00|1843.92|1826.12|1843.92|1826.12|1843.92|1826.12|1843.92|1826.12|1
1650110110000|2022-04-16 11:55:10|1844.03|1826.23|1843.92|1826.12|1844.03|1826.23|1843.92|1826.12|2
1650110120000|2022-04-16 11:55:20|1843.94|1826.14|1844.09|1826.29|1844.09|1826.29|1843.94|1826.14|3
1650110130000|2022-04-16 11:55:30|1844.01|1826.21|1844.01|1826.21|1844.01|1826.21|1844.01|1826.21|1
1650110140000|2022-04-16 11:55:40|1844|1826.2|1844.17|1826.37|1844.17|1826.37|1844|1826.2|7
1650110150000|2022-04-16 11:55:50|1844.12|1826.32|1844.01|1826.21|1844.12|1826.32|1843.97|1826.17|5
1650110160000|2022-04-16 11:56:00|1843.99|1826.19|1842.74|1824.94|1843.99|1826.19|1842.74|1824.94|21
1650110170000|2022-04-16 11:56:10|1842.77|1824.97|1843.76|1825.96|1843.84|1826.04|1842.77|1824.97|21
1650110180000|2022-04-16 11:56:20|1843.8|1826|1844.27|1826.47|1844.35|1826.55|1843.8|1826|10
1650110190000|2022-04-16 11:56:30|1844.2|1826.4|1843.92|1826.12|1844.2|1826.4|1843.92|1826.12|10
1650110200000|2022-04-16 11:56:40|1843.91|1826.11|1843.92|1826.12|1843.98|1826.18|1843.87|1826.07|10
1650110210000|2022-04-16 11:56:50|1843.93|1826.13|1844.06|1826.26|1844.06|1826.26|1843.89|1826.09|9
1650110220000|2022-04-16 11:57:00|1843.98|1826.18|1843.84|1826.04|1843.98|1826.18|1843.82|1826.02|10
1650110230000|2022-04-16 11:57:10|1843.85|1826.05|1843.9|1826.1|1843.9|1826.1|1843.84|1826.04|8
1650110240000|2022-04-16 11:57:20|1843.89|1826.09|1843.95|1826.15|1843.95|1826.15|1843.78|1825.98|13
1650110250000|2022-04-16 11:57:30|1843.93|1826.13|1843.9|1826.1|1843.94|1826.14|1843.82|1826.02|12
1650110260000|2022-04-16 11:57:40|1843.87|1826.07|1843.83|1826.03|1843.91|1826.11|1843.83|1826.03|10
1650110270000|2022-04-16 11:57:50|1843.84|1826.04|1843.81|1826.01|1843.84|1826.04|1843.75|1825.95|12
1650110280000|2022-04-16 11:58:00|1843.79|1825.99|1843.74|1825.94|1843.8|1826|1843.74|1825.94|14
1650110290000|2022-04-16 11:58:10|1843.76|1825.96|1843.81|1826.01|1843.81|1826.01|1843.76|1825.96|2
1650110300000|2022-04-16 11:58:20|1843.84|1826.04|1844.24|1826.44|1844.24|1826.44|1843.83|1826.03|5
1650110310000|2022-04-16 11:58:30|1844.23|1826.43|1843.6|1825.8|1844.24|1826.44|1843.6|1825.8|9
1650110320000|2022-04-16 11:58:40|1843.47|1825.67|1843.48|1825.68|1843.48|1825.68|1843.46|1825.66|3
1650110330000|2022-04-16 11:58:50|1843.44|1825.64|1843.46|1825.66|1843.46|1825.66|1843.43|1825.63|4
1650110340000|2022-04-16 11:59:00|1843.42|1825.62|1843.41|1825.61|1843.42|1825.62|1843.41|1825.61|2
1650110350000|2022-04-16 11:59:10|1843.43|1825.63|1843.43|1825.63|1843.43|1825.63|1843.43|1825.63|1
1650110400000|2022-04-16 12:00:00|1843.41|1825.61|1843.23|1825.43|1843.41|1825.61|1843.21|1825.41|4
1650110410000|2022-04-16 12:00:10|1843.33|1825.53|1843.2|1825.4|1843.33|1825.53|1843.2|1825.4|4
1650110420000|2022-04-16 12:00:20|1843.26|1825.46|1843.29|1825.49|1843.39|1825.59|1843.26|1825.46|4
1650110430000|2022-04-16 12:00:30|1843.37|1825.57|1843.76|1825.96|1843.78|1825.98|1843.26|1825.46|9
1650110440000|2022-04-16 12:00:40|1843.74|1825.94|1843.99|1826.19|1843.99|1826.19|1843.74|1825.94|3
1650110450000|2022-04-16 12:00:50|1844|1826.2|1844.2|1826.4|1844.2|1826.4|1844|1826.2|6
1650110460000|2022-04-16 12:01:00|1844.18|1826.38|1844.27|1826.47|1844.28|1826.48|1844.18|1826.38|6
1650110470000|2022-04-16 12:01:10|1844.26|1826.46|1844.6|1826.8|1844.6|1826.8|1844.26|1826.46|6
1650110480000|2022-04-16 12:01:20|1844.67|1826.87|1844.72|1826.92|1844.72|1826.92|1844.67|1826.87|4
1650110490000|2022-04-16 12:01:30|1844.86|1827.06|1845.98|1828.18|1846.03|1828.23|1844.86|1827.06|12
1650110500000|2022-04-16 12:01:40|1845.97|1828.17|1846.05|1828.25|1846.05|1828.25|1845.97|1828.17|4
1650110510000|2022-04-16 12:01:50|1846.1|1828.3|1846.48|1828.68|1846.55|1828.75|1846.1|1828.3|6
1650110520000|2022-04-16 12:02:00|1846.45|1828.65|1846.71|1828.91|1846.71|1828.91|1846.45|1828.65|8
1650110530000|2022-04-16 12:02:10|1846.8|1829|1846.8|1829|1846.8|1829|1846.8|1829|1
1650110540000|2022-04-16 12:02:20|1846.83|1829.03|1847.11|1829.31|1847.11|1829.31|1846.83|1829.03|4
1650110550000|2022-04-16 12:02:30|1847.09|1829.29|1847.12|1829.32|1847.12|1829.32|1847.09|1829.29|2
1650110560000|2022-04-16 12:02:40|1847.13|1829.33|1847.07|1829.27|1847.13|1829.33|1847.07|1829.27|3
1650110570000|2022-04-16 12:02:50|1847.08|1829.28|1847.51|1829.71|1847.51|1829.71|1847.08|1829.28|9
1650110580000|2022-04-16 12:03:00|1847.58|1829.78|1847.81|1830.01|1847.81|1830.01|1847.47|1829.67|5
1650110590000|2022-04-16 12:03:10|1847.79|1829.99|1847.79|1829.99|1847.79|1829.99|1847.79|1829.99|1
1650110600000|2022-04-16 12:03:20|1847.7|1829.9|1847.29|1829.49|1847.7|1829.9|1847.29|1829.49|8
1650110610000|2022-04-16 12:03:30|1847.26|1829.46|1846.67|1828.87|1847.26|1829.46|1846.6|1828.8|9
1650110620000|2022-04-16 12:03:40|1846.69|1828.89|1846.69|1828.89|1846.69|1828.89|1846.69|1828.89|1
1650110630000|2022-04-16 12:03:50|1846.68|1828.88|1846.66|1828.86|1846.68|1828.88|1846.66|1828.86|2
1650110640000|2022-04-16 12:04:00|1846.68|1828.88|1846.68|1828.88|1846.68|1828.88|1846.68|1828.88|1
1650110650000|2022-04-16 12:04:10|1846.73|1828.93|1846.71|1828.91|1846.73|1828.93|1846.71|1828.91|2
1650110660000|2022-04-16 12:04:20|1846.9|1829.1|1846.9|1829.1|1846.9|1829.1|1846.9|1829.1|1
1650110670000|2022-04-16 12:04:30|1846.87|1829.07|1846.87|1829.07|1846.87|1829.07|1846.87|1829.07|1
1650110680000|2022-04-16 12:04:40|1846.92|1829.12|1846.92|1829.12|1846.92|1829.12|1846.92|1829.12|1
1650110690000|2022-04-16 12:04:50|1846.77|1828.97|1846.7|1828.9|1846.8|1829|1846.7|1828.9|3
1650110700000|2022-04-16 12:05:00|1846.69|1828.89|1846.69|1828.89|1846.69|1828.89|1846.69|1828.89|1
1650110710000|2022-04-16 12:05:10|1846.68|1828.88|1846.68|1828.88|1846.68|1828.88|1846.68|1828.88|1
1650110720000|2022-04-16 12:05:20|1846.54|1828.74|1846.65|1828.85|1846.65|1828.85|1846.54|1828.74|3
1650110730000|2022-04-16 12:05:30|1846.64|1828.84|1846.61|1828.81|1846.65|1828.85|1846.61|1828.81|4
1650110740000|2022-04-16 12:05:40|1846.62|1828.82|1846.64|1828.84|1846.66|1828.86|1846.62|1828.82|7
1650110750000|2022-04-16 12:05:50|1846.61|1828.81|1846.64|1828.84|1846.64|1828.84|1846.61|1828.81|6
1650110760000|2022-04-16 12:06:00|1846.59|1828.79|1846.7|1828.9|1846.7|1828.9|1846.59|1828.79|4
1650110770000|2022-04-16 12:06:10|1846.73|1828.93|1846.96|1829.16|1846.97|1829.17|1846.73|1828.93|11
1650110780000|2022-04-16 12:06:20|1847.27|1829.47|1847.29|1829.49|1847.58|1829.78|1847.08|1829.28|18
1650110790000|2022-04-16 12:06:30|1847.23|1829.43|1847.44|1829.64|1847.44|1829.64|1847.23|1829.43|4
1650110800000|2022-04-16 12:06:40|1847.73|1829.93|1847.84|1830.04|1847.84|1830.04|1847.73|1829.93|2
1650110810000|2022-04-16 12:06:50|1847.87|1830.07|1847.98|1830.18|1847.98|1830.18|1847.85|1830.05|3
1650110830000|2022-04-16 12:07:10|1848.01|1830.21|1848.02|1830.22|1848.02|1830.22|1848.01|1830.21|2
1650110840000|2022-04-16 12:07:20|1847.9|1830.1|1847.71|1829.91|1847.9|1830.1|1847.71|1829.91|2
1650110850000|2022-04-16 12:07:30|1847.7|1829.9|1847.6|1829.8|1847.75|1829.95|1847.6|1829.8|4
1650110860000|2022-04-16 12:07:40|1847.63|1829.83|1847.63|1829.83|1847.63|1829.83|1847.63|1829.83|1
1650110870000|2022-04-16 12:07:50|1847.73|1829.93|1847.83|1830.03|1848.07|1830.27|1847.71|1829.91|11
1650110880000|2022-04-16 12:08:00|1848.09|1830.29|1847.7|1829.9|1848.12|1830.32|1847.69|1829.89|10
1650110890000|2022-04-16 12:08:10|1847.73|1829.93|1847.77|1829.97|1847.77|1829.97|1847.69|1829.89|8
1650110910000|2022-04-16 12:08:30|1847.75|1829.95|1847.7|1829.9|1847.75|1829.95|1847.69|1829.89|5
1650110920000|2022-04-16 12:08:40|1847.69|1829.89|1847.82|1830.02|1847.82|1830.02|1847.69|1829.89|7
1650110930000|2022-04-16 12:08:50|1847.75|1829.95|1848.32|1830.52|1848.32|1830.52|1847.75|1829.95|17
1650110940000|2022-04-16 12:09:00|1848.3|1830.5|1848.28|1830.48|1848.31|1830.51|1848.28|1830.48|5
1650110950000|2022-04-16 12:09:10|1848.29|1830.49|1848.29|1830.49|1848.31|1830.51|1848.27|1830.47|8
1650110960000|2022-04-16 12:09:20|1848.3|1830.5|1848.28|1830.48|1848.3|1830.5|1848.19|1830.39|13
1650110970000|2022-04-16 12:09:30|1848.27|1830.47|1848.62|1830.82|1848.66|1830.86|1848.27|1830.47|14
1650110980000|2022-04-16 12:09:40|1848.59|1830.79|1847.78|1829.98|1848.59|1830.79|1847.78|1829.98|15
1650110990000|2022-04-16 12:09:50|1847.75|1829.95|1847.66|1829.86|1847.75|1829.95|1847.66|1829.86|2
1650111000000|2022-04-16 12:10:00|1847.75|1829.95|1847.65|1829.85|1847.75|1829.95|1847.61|1829.81|6
1650111010000|2022-04-16 12:10:10|1847.64|1829.84|1847.78|1829.98|1847.8|1830|1847.6|1829.8|12
1650111020000|2022-04-16 12:10:20|1847.82|1830.02|1847.62|1829.82|1847.82|1830.02|1847.6|1829.8|6
1650111030000|2022-04-16 12:10:30|1847.6|1829.8|1847.62|1829.82|1847.62|1829.82|1847.6|1829.8|2
1650111040000|2022-04-16 12:10:40|1847.63|1829.83|1847.57|1829.77|1847.65|1829.85|1847.57|1829.77|10
1650111050000|2022-04-16 12:10:50|1847.5|1829.7|1847.53|1829.73|1847.53|1829.73|1847.46|1829.66|4
1650111060000|2022-04-16 12:11:00|1847.57|1829.77|1847.6|1829.8|1847.6|1829.8|1847.57|1829.77|3
1650111070000|2022-04-16 12:11:10|1847.62|1829.82|1847.63|1829.83|1847.65|1829.85|1847.6|1829.8|11
1650111080000|2022-04-16 12:11:20|1847.65|1829.85|1847.68|1829.88|1847.68|1829.88|1847.65|1829.85|2
1650111090000|2022-04-16 12:11:30|1847.69|1829.89|1847.72|1829.92|1847.72|1829.92|1847.69|1829.89|2
1650111100000|2022-04-16 12:11:40|1847.73|1829.93|1848|1830.2|1848.02|1830.22|1847.73|1829.93|11
1650111110000|2022-04-16 12:11:50|1847.97|1830.17|1848.56|1830.76|1848.57|1830.77|1847.91|1830.11|10
1650111120000|2022-04-16 12:12:00|1848.61|1830.81|1848.49|1830.69|1848.61|1830.81|1848.48|1830.68|11
1650111130000|2022-04-16 12:12:10|1848.5|1830.7|1848.52|1830.72|1848.53|1830.73|1848.49|1830.69|8
1650111140000|2022-04-16 12:12:20|1848.53|1830.73|1848.42|1830.62|1848.53|1830.73|1848.38|1830.58|9
1650111150000|2022-04-16 12:12:30|1848.41|1830.61|1848.46|1830.66|1848.46|1830.66|1848.41|1830.61|2
1650111160000|2022-04-16 12:12:40|1848.47|1830.67|1848.47|1830.67|1848.47|1830.67|1848.45|1830.65|5
1650111170000|2022-04-16 12:12:50|1848.44|1830.64|1848.43|1830.63|1848.47|1830.67|1848.4|1830.6|9
1650111180000|2022-04-16 12:13:00|1848.44|1830.64|1848.58|1830.78|1848.63|1830.83|1848.44|1830.64|8
1650111190000|2022-04-16 12:13:10|1848.6|1830.8|1848.58|1830.78|1848.6|1830.8|1848.5|1830.7|13
1650111200000|2022-04-16 12:13:20|1848.52|1830.72|1848.52|1830.72|1848.52|1830.72|1848.52|1830.72|1
1650111210000|2022-04-16 12:13:30|1848.38|1830.58|1848.07|1830.27|1848.38|1830.58|1848.07|1830.27|6
1650111220000|2022-04-16 12:13:40|1847.96|1830.16|1847.96|1830.16|1847.96|1830.16|1847.96|1830.16|1
1650111240000|2022-04-16 12:14:00|1847.79|1829.99|1847.79|1829.99|1847.79|1829.99|1847.79|1829.99|1
1650111250000|2022-04-16 12:14:10|1847.55|1829.75|1847.67|1829.87|1847.71|1829.91|1847.45|1829.65|7
1650111260000|2022-04-16 12:14:20|1847.7|1829.9|1847.73|1829.93|1847.73|1829.93|1847.7|1829.9|2
1650111290000|2022-04-16 12:14:50|1847.69|1829.89|1847.79|1829.99|1847.79|1829.99|1847.69|1829.89|4
1650111300000|2022-04-16 12:15:00|1847.73|1829.93|1846.79|1828.99|1847.73|1829.93|1846.77|1828.97|12
1650111310000|2022-04-16 12:15:10|1846.74|1828.94|1846.68|1828.88|1846.74|1828.94|1846.64|1828.84|15
1650111320000|2022-04-16 12:15:20|1846.66|1828.86|1846.67|1828.87|1846.67|1828.87|1846.63|1828.83|10
1650111330000|2022-04-16 12:15:30|1846.52|1828.72|1846.44|1828.64|1846.52|1828.72|1846.4|1828.6|14
1650111340000|2022-04-16 12:15:40|1846.41|1828.61|1846.63|1828.83|1846.63|1828.83|1846.38|1828.58|21
1650111350000|2022-04-16 12:15:50|1846.62|1828.82|1847.53|1829.73|1847.53|1829.73|1846.62|1828.82|13
1650111360000|2022-04-16 12:16:00|1847.51|1829.71|1847.77|1829.97|1847.84|1830.04|1847.51|1829.71|5
1650111370000|2022-04-16 12:16:10|1847.85|1830.05|1848.04|1830.24|1848.04|1830.24|1847.85|1830.05|6
1650111380000|2022-04-16 12:16:20|1848.03|1830.23|1847.74|1829.94|1848.03|1830.23|1847.74|1829.94|14
1650111390000|2022-04-16 12:16:30|1847.75|1829.95|1847.78|1829.98|1847.78|1829.98|1847.46|1829.66|14
1650111400000|2022-04-16 12:16:40|1847.88|1830.08|1847.87|1830.07|1847.93|1830.13|1847.87|1830.07|9
1650111410000|2022-04-16 12:16:50|1847.73|1829.93|1847.63|1829.83|1847.97|1830.17|1847.6|1829.8|13
1650111420000|2022-04-16 12:17:00|1847.64|1829.84|1847.69|1829.89|1847.75|1829.95|1847.63|1829.83|12
1650111430000|2022-04-16 12:17:10|1847.7|1829.9|1847.67|1829.87|1847.7|1829.9|1847.66|1829.86|5
1650111440000|2022-04-16 12:17:20|1847.49|1829.69|1847.25|1829.45|1847.49|1829.69|1847.23|1829.43|20
1650111450000|2022-04-16 12:17:30|1847.31|1829.51|1847.52|1829.72|1847.52|1829.72|1847.31|1829.51|10
1650111460000|2022-04-16 12:17:40|1847.72|1829.92|1847.74|1829.94|1847.74|1829.94|1847.71|1829.91|9
1650111470000|2022-04-16 12:17:50|1847.73|1829.93|1847.78|1829.98|1847.78|1829.98|1847.73|1829.93|5
1650111480000|2022-04-16 12:18:00|1847.81|1830.01|1848.42|1830.62|1848.44|1830.64|1847.81|1830.01|16
1650111490000|2022-04-16 12:18:10|1848.43|1830.63|1848.42|1830.62|1848.43|1830.63|1848.42|1830.62|2
1650111500000|2022-04-16 12:18:20|1848.5|1830.7|1848.58|1830.78|1848.59|1830.79|1848.5|1830.7|5
1650111510000|2022-04-16 12:18:30|1848.5|1830.7|1848.51|1830.71|1848.52|1830.72|1848.49|1830.69|5
1650111520000|2022-04-16 12:18:40|1848.54|1830.74|1848.74|1830.94|1848.74|1830.94|1848.47|1830.67|12
1650111530000|2022-04-16 12:18:50|1848.69|1830.89|1848.67|1830.87|1848.7|1830.9|1848.67|1830.87|3
1650111540000|2022-04-16 12:19:00|1848.68|1830.88|1848.63|1830.83|1848.68|1830.88|1848.63|1830.83|6
1650111550000|2022-04-16 12:19:10|1848.64|1830.84|1848.65|1830.85|1848.69|1830.89|1848.64|1830.84|7
1650111560000|2022-04-16 12:19:20|1848.66|1830.86|1848.66|1830.86|1848.68|1830.88|1848.59|1830.79|5
1650111570000|2022-04-16 12:19:30|1848.68|1830.88|1848.64|1830.84|1848.68|1830.88|1848.6|1830.8|3
1650111580000|2022-04-16 12:19:40|1848.6|1830.8|1848.65|1830.85|1848.65|1830.85|1848.6|1830.8|4
1650111590000|2022-04-16 12:19:50|1848.68|1830.88|1848.56|1830.76|1848.69|1830.89|1848.55|1830.75|9
1650111600000|2022-04-16 12:20:00|1848.55|1830.75|1848.55|1830.75|1848.55|1830.75|1848.55|1830.75|1
1650111620000|2022-04-16 12:20:20|1848.57|1830.77|1847.99|1830.19|1848.62|1830.82|1847.99|1830.19|11
1650111630000|2022-04-16 12:20:30|1848.09|1830.29|1848.09|1830.29|1848.09|1830.29|1848.09|1830.29|1
1650111640000|2022-04-16 12:20:40|1848.19|1830.39|1848.02|1830.22|1848.19|1830.39|1847.99|1830.19|5
1650111650000|2022-04-16 12:20:50|1848.09|1830.29|1848.44|1830.64|1848.44|1830.64|1848.02|1830.22|14
1650111660000|2022-04-16 12:21:00|1848.47|1830.67|1848.64|1830.84|1848.64|1830.84|1848.47|1830.67|5
1650111670000|2022-04-16 12:21:10|1848.65|1830.85|1848.7|1830.9|1848.7|1830.9|1848.65|1830.85|2
1650111680000|2022-04-16 12:21:20|1848.71|1830.91|1852.35|1834.55|1852.35|1834.55|1848.71|1830.91|21
1650111690000|2022-04-16 12:21:30|1852.2|1834.4|1849.23|1831.43|1852.2|1834.4|1849.23|1831.43|34
1650111700000|2022-04-16 12:21:40|1849.43|1831.63|1851.29|1833.49|1851.3|1833.5|1849.43|1831.63|27
1650111710000|2022-04-16 12:21:50|1851.32|1833.52|1851.38|1833.58|1851.52|1833.72|1851.32|1833.52|11
1650111720000|2022-04-16 12:22:00|1851.39|1833.59|1851.39|1833.59|1851.39|1833.59|1851.32|1833.52|7
1650111730000|2022-04-16 12:22:10|1851.38|1833.58|1851.31|1833.51|1851.41|1833.61|1851.28|1833.48|18
1650111740000|2022-04-16 12:22:20|1851.22|1833.42|1850.51|1832.71|1851.22|1833.42|1850.51|1832.71|12
1650111750000|2022-04-16 12:22:30|1850.52|1832.72|1850.43|1832.63|1850.52|1832.72|1850.43|1832.63|6
1650111760000|2022-04-16 12:22:40|1850.44|1832.64|1851.55|1833.75|1851.55|1833.75|1850.42|1832.62|23
1650111770000|2022-04-16 12:22:50|1851.64|1833.84|1851.69|1833.89|1851.91|1834.11|1851.64|1833.84|6
1650111780000|2022-04-16 12:23:00|1851.72|1833.92|1851.69|1833.89|1851.72|1833.92|1851.68|1833.88|8
1650111790000|2022-04-16 12:23:10|1851.68|1833.88|1851.7|1833.9|1851.71|1833.91|1851.68|1833.88|4
1650111800000|2022-04-16 12:23:20|1851.68|1833.88|1852.37|1834.57|1852.38|1834.58|1851.68|1833.88|8
1650111810000|2022-04-16 12:23:30|1852.54|1834.74|1854.48|1836.68|1854.48|1836.68|1852.46|1834.66|19
1650111820000|2022-04-16 12:23:40|1854.52|1836.72|1854.44|1836.64|1854.52|1836.72|1854.44|1836.64|3
1650111830000|2022-04-16 12:23:50|1854.46|1836.66|1854.62|1836.82|1854.7|1836.9|1854.46|1836.66|7
1650111840000|2022-04-16 12:24:00|1854.63|1836.83|1854.65|1836.85|1854.67|1836.87|1854.63|1836.83|6
1650111860000|2022-04-16 12:24:20|1854.57|1836.77|1854.55|1836.75|1854.57|1836.77|1854.54|1836.74|5
1650111870000|2022-04-16 12:24:30|1854.59|1836.79|1854.6|1836.8|1854.6|1836.8|1854.59|1836.79|2
1650111880000|2022-04-16 12:24:40|1854.59|1836.79|1854.06|1836.26|1854.59|1836.79|1854.06|1836.26|8
1650111890000|2022-04-16 12:24:50|1853.93|1836.13|1854.14|1836.34|1854.18|1836.38|1853.87|1836.07|9
1650111900000|2022-04-16 12:25:00|1854.15|1836.35|1854.55|1836.75|1854.55|1836.75|1854.15|1836.35|4
1650111910000|2022-04-16 12:25:10|1854.6|1836.8|1854.07|1836.27|1854.6|1836.8|1854.07|1836.27|7
1650111920000|2022-04-16 12:25:20|1853.82|1836.02|1852.48|1834.68|1853.82|1836.02|1852.47|1834.67|14
1650111930000|2022-04-16 12:25:30|1852.52|1834.72|1853.44|1835.64|1853.44|1835.64|1852.52|1834.72|14
1650111940000|2022-04-16 12:25:40|1853.65|1835.85|1853.57|1835.77|1853.65|1835.85|1853.55|1835.75|14
1650111950000|2022-04-16 12:25:50|1853.53|1835.73|1853.69|1835.89|1854.15|1836.35|1853.53|1835.73|22
1650111960000|2022-04-16 12:26:00|1853.81|1836.01|1854.59|1836.79|1854.6|1836.8|1853.81|1836.01|16
1650111970000|2022-04-16 12:26:10|1854.6|1836.8|1854.62|1836.82|1854.62|1836.82|1854.56|1836.76|7
1650111980000|2022-04-16 12:26:20|1854.65|1836.85|1854.65|1836.85|1854.65|1836.85|1854.65|1836.85|1
1650111990000|2022-04-16 12:26:30|1854.64|1836.84|1854.5|1836.7|1854.66|1836.86|1854.5|1836.7|5
1650112000000|2022-04-16 12:26:40|1854.49|1836.69|1854.53|1836.73|1854.55|1836.75|1854.45|1836.65|7
1650112010000|2022-04-16 12:26:50|1854.54|1836.74|1854.61|1836.81|1854.61|1836.81|1854.54|1836.74|5
1650112020000|2022-04-16 12:27:00|1854.76|1836.96|1854.77|1836.97|1854.77|1836.97|1854.76|1836.96|2
1650112030000|2022-04-16 12:27:10|1854.76|1836.96|1854.67|1836.87|1854.77|1836.97|1854.67|1836.87|3
1650112040000|2022-04-16 12:27:20|1854.66|1836.86|1854.67|1836.87|1854.67|1836.87|1854.65|1836.85|4
1650112050000|2022-04-16 12:27:30|1854.75|1836.95|1855.22|1837.42|1855.27|1837.47|1854.75|1836.95|12
1650112060000|2022-04-16 12:27:40|1855.24|1837.44|1855.29|1837.49|1855.29|1837.49|1855.24|1837.44|3
1650112070000|2022-04-16 12:27:50|1855.3|1837.5|1861.36|1843.56|1861.36|1843.56|1855.28|1837.48|22
1650112080000|2022-04-16 12:28:00|1861.37|1843.57|1863.69|1845.89|1863.69|1845.89|1861.35|1843.55|29
1650112090000|2022-04-16 12:28:10|1863.56|1845.76|1862.42|1844.62|1863.7|1845.9|1862.37|1844.57|24
1650112100000|2022-04-16 12:28:20|1862.41|1844.61|1862.24|1844.44|1862.41|1844.61|1861.51|1843.71|26
1650112110000|2022-04-16 12:28:30|1862.23|1844.43|1863.32|1845.52|1863.34|1845.54|1862.23|1844.43|11
1650112120000|2022-04-16 12:28:40|1863.36|1845.56|1863.16|1845.36|1863.36|1845.56|1862.84|1845.04|12
1650112130000|2022-04-16 12:28:50|1863.22|1845.42|1863.22|1845.42|1863.41|1845.61|1862.99|1845.19|15
1650112140000|2022-04-16 12:29:00|1862.85|1845.05|1862.64|1844.84|1862.87|1845.07|1862.63|1844.83|11
1650112150000|2022-04-16 12:29:10|1862.65|1844.85|1860.29|1842.49|1862.65|1844.85|1860.29|1842.49|13
1650112160000|2022-04-16 12:29:20|1860.44|1842.64|1859.59|1841.79|1860.5|1842.7|1859.18|1841.38|26
1650112170000|2022-04-16 12:29:30|1859.56|1841.76|1859.66|1841.86|1859.89|1842.09|1859.54|1841.74|24
1650112180000|2022-04-16 12:29:40|1859.67|1841.87|1859.91|1842.11|1859.91|1842.11|1859.67|1841.87|12
1650112190000|2022-04-16 12:29:50|1859.89|1842.09|1859.79|1841.99|1859.9|1842.1|1859.65|1841.85|23
1650112200000|2022-04-16 12:30:00|1859.8|1842|1859.94|1842.14|1859.94|1842.14|1859.6|1841.8|20
1650112210000|2022-04-16 12:30:10|1859.9|1842.1|1859.36|1841.56|1859.9|1842.1|1859.36|1841.56|25
1650112220000|2022-04-16 12:30:20|1859.31|1841.51|1859.27|1841.47|1859.34|1841.54|1859.22|1841.42|10
1650112230000|2022-04-16 12:30:30|1859.3|1841.5|1859.28|1841.48|1859.3|1841.5|1859.15|1841.35|12
1650112240000|2022-04-16 12:30:40|1859.26|1841.46|1859.28|1841.48|1859.3|1841.5|1859.21|1841.41|15
1650112250000|2022-04-16 12:30:50|1859.24|1841.44|1859.18|1841.38|1859.25|1841.45|1859.16|1841.36|8
1650112260000|2022-04-16 12:31:00|1859.15|1841.35|1859.11|1841.31|1859.15|1841.35|1859.07|1841.27|13
1650112270000|2022-04-16 12:31:10|1859.12|1841.32|1858.2|1840.4|1859.12|1841.32|1858.2|1840.4|23
1650112280000|2022-04-16 12:31:20|1858.22|1840.42|1858.15|1840.35|1858.97|1841.17|1858.15|1840.35|21
1650112290000|2022-04-16 12:31:30|1858.12|1840.32|1858.61|1840.81|1858.61|1840.81|1858.12|1840.32|13
1650112300000|2022-04-16 12:31:40|1858.57|1840.77|1858.54|1840.74|1858.57|1840.77|1858.53|1840.73|11
1650112310000|2022-04-16 12:31:50|1858.47|1840.67|1858.49|1840.69|1858.52|1840.72|1858.44|1840.64|14
1650112320000|2022-04-16 12:32:00|1858.5|1840.7|1858.67|1840.87|1858.67|1840.87|1858.49|1840.69|15
1650112330000|2022-04-16 12:32:10|1858.53|1840.73|1858.92|1841.12|1858.92|1841.12|1858.53|1840.73|12
1650112340000|2022-04-16 12:32:20|1858.89|1841.09|1858.88|1841.08|1859.09|1841.29|1858.77|1840.97|25
1650112350000|2022-04-16 12:32:30|1858.87|1841.07|1858.86|1841.06|1858.93|1841.13|1858.69|1840.89|20
1650112360000|2022-04-16 12:32:40|1858.88|1841.08|1858.87|1841.07|1858.93|1841.13|1858.74|1840.94|22
1650112370000|2022-04-16 12:32:50|1858.8|1841|1859.11|1841.31|1859.12|1841.32|1858.71|1840.91|23
1650112380000|2022-04-16 12:33:00|1859.12|1841.32|1858.23|1840.43|1859.14|1841.34|1858.17|1840.37|23
1650112390000|2022-04-16 12:33:10|1858.21|1840.41|1858.18|1840.38|1858.23|1840.43|1858.15|1840.35|8
1650112400000|2022-04-16 12:33:20|1858.15|1840.35|1858.17|1840.37|1858.19|1840.39|1858.15|1840.35|10
1650112410000|2022-04-16 12:33:30|1858.16|1840.36|1858.21|1840.41|1858.21|1840.41|1858.16|1840.36|12
1650112420000|2022-04-16 12:33:40|1858.16|1840.36|1857.84|1840.04|1858.19|1840.39|1857.84|1840.04|17
1650112430000|2022-04-16 12:33:50|1857.85|1840.05|1857.32|1839.52|1857.86|1840.06|1857.32|1839.52|13
1650112440000|2022-04-16 12:34:00|1857.31|1839.51|1857.23|1839.43|1857.32|1839.52|1857.21|1839.41|14
1650112450000|2022-04-16 12:34:10|1857.24|1839.44|1857.24|1839.44|1857.27|1839.47|1857.23|1839.43|6
1650112460000|2022-04-16 12:34:20|1857.23|1839.43|1857.24|1839.44|1857.25|1839.45|1857.2|1839.4|10
1650112470000|2022-04-16 12:34:30|1857.27|1839.47|1857.27|1839.47|1857.28|1839.48|1857.23|1839.43|9
1650112480000|2022-04-16 12:34:40|1857.23|1839.43|1856.54|1838.74|1857.25|1839.45|1856.32|1838.52|19
1650112490000|2022-04-16 12:34:50|1856.92|1839.12|1857.11|1839.31|1857.11|1839.31|1856.87|1839.07|19
1650112500000|2022-04-16 12:35:00|1856.9|1839.1|1857.2|1839.4|1857.2|1839.4|1856.9|1839.1|14
1650112510000|2022-04-16 12:35:10|1857.24|1839.44|1857.21|1839.41|1857.24|1839.44|1857.09|1839.29|11
1650112520000|2022-04-16 12:35:20|1857.22|1839.42|1856.72|1838.92|1857.22|1839.42|1856.68|1838.88|11
1650112530000|2022-04-16 12:35:30|1856.83|1839.03|1857.04|1839.24|1857.08|1839.28|1856.83|1839.03|21
1650112540000|2022-04-16 12:35:40|1856.93|1839.13|1857.02|1839.22|1857.12|1839.32|1856.93|1839.13|15
1650112550000|2022-04-16 12:35:50|1857.03|1839.23|1856.72|1838.92|1857.09|1839.29|1856.69|1838.89|18
1650112560000|2022-04-16 12:36:00|1856.74|1838.94|1856.54|1838.74|1856.74|1838.94|1856.53|1838.73|19
1650112570000|2022-04-16 12:36:10|1856.53|1838.73|1856.55|1838.75|1856.61|1838.81|1856.53|1838.73|19
1650112580000|2022-04-16 12:36:20|1856.56|1838.76|1856.62|1838.82|1856.64|1838.84|1856.56|1838.76|11
1650112590000|2022-04-16 12:36:30|1856.58|1838.78|1856.57|1838.77|1856.59|1838.79|1856.56|1838.76|6
1650112600000|2022-04-16 12:36:40|1856.6|1838.8|1856.64|1838.84|1856.64|1838.84|1856.59|1838.79|6
1650112610000|2022-04-16 12:36:50|1856.67|1838.87|1855.95|1838.15|1856.69|1838.89|1855.95|1838.15|18
1650112620000|2022-04-16 12:37:00|1855.94|1838.14|1854.95|1837.15|1855.94|1838.14|1854.83|1837.03|30
1650112630000|2022-04-16 12:37:10|1855.08|1837.28|1855.43|1837.63|1855.44|1837.64|1854.82|1837.02|22
1650112640000|2022-04-16 12:37:20|1855.42|1837.62|1855.58|1837.78|1855.6|1837.8|1854.93|1837.13|20
1650112650000|2022-04-16 12:37:30|1855.48|1837.68|1855.61|1837.81|1855.64|1837.84|1855.44|1837.64|20
1650112660000|2022-04-16 12:37:40|1855.62|1837.82|1855.61|1837.81|1855.63|1837.83|1855.52|1837.72|8
1650112670000|2022-04-16 12:37:50|1855.63|1837.83|1855.58|1837.78|1855.7|1837.9|1855.58|1837.78|9
1650112680000|2022-04-16 12:38:00|1855.59|1837.79|1855.67|1837.87|1855.69|1837.89|1855.59|1837.79|13
1650112690000|2022-04-16 12:38:10|1855.65|1837.85|1855.64|1837.84|1855.67|1837.87|1855.64|1837.84|6
1650112700000|2022-04-16 12:38:20|1855.67|1837.87|1855.74|1837.94|1855.74|1837.94|1855.64|1837.84|13
1650112710000|2022-04-16 12:38:30|1855.75|1837.95|1855.68|1837.88|1855.8|1838|1855.68|1837.88|13
1650112720000|2022-04-16 12:38:40|1855.69|1837.89|1855.68|1837.88|1855.69|1837.89|1855.67|1837.87|3
1650112730000|2022-04-16 12:38:50|1855.65|1837.85|1855.68|1837.88|1855.68|1837.88|1855.65|1837.85|2
1650112740000|2022-04-16 12:39:00|1855.48|1837.68|1855.17|1837.37|1855.49|1837.69|1855.17|1837.37|8
1650112750000|2022-04-16 12:39:10|1855.14|1837.34|1854.91|1837.11|1855.21|1837.41|1854.91|1837.11|18
1650112760000|2022-04-16 12:39:20|1854.92|1837.12|1855.17|1837.37|1855.17|1837.37|1854.91|1837.11|12
1650112770000|2022-04-16 12:39:30|1855.13|1837.33|1851.34|1833.54|1855.13|1837.33|1850.7|1832.9|29
1650112780000|2022-04-16 12:39:40|1851.35|1833.55|1851.88|1834.08|1851.88|1834.08|1851.26|1833.46|26
1650112790000|2022-04-16 12:39:50|1851.89|1834.09|1852.15|1834.35|1852.15|1834.35|1851.75|1833.95|15
1650112800000|2022-04-16 12:40:00|1852.17|1834.37|1852.14|1834.34|1852.22|1834.42|1851.87|1834.07|16
1650112810000|2022-04-16 12:40:10|1852.15|1834.35|1853.26|1835.46|1853.53|1835.73|1852.14|1834.34|24
1650112820000|2022-04-16 12:40:20|1853.16|1835.36|1853.26|1835.46|1853.36|1835.56|1853.16|1835.36|19
1650112830000|2022-04-16 12:40:30|1853.3|1835.5|1853.56|1835.76|1853.56|1835.76|1853.3|1835.5|12
1650112840000|2022-04-16 12:40:40|1853.55|1835.75|1853.55|1835.75|1853.56|1835.76|1853.43|1835.63|14
1650112850000|2022-04-16 12:40:50|1853.58|1835.78|1853.59|1835.79|1853.59|1835.79|1853.48|1835.68|11
1650112860000|2022-04-16 12:41:00|1853.56|1835.76|1853.39|1835.59|1853.56|1835.76|1853.33|1835.53|12
1650112870000|2022-04-16 12:41:10|1853.49|1835.69|1853.35|1835.55|1853.49|1835.69|1853.34|1835.54|14
1650112880000|2022-04-16 12:41:20|1853.34|1835.54|1853.34|1835.54|1853.35|1835.55|1853.34|1835.54|3
1650112890000|2022-04-16 12:41:30|1853.31|1835.51|1853.33|1835.53|1853.33|1835.53|1853.31|1835.51|4
1650112900000|2022-04-16 12:41:40|1853.31|1835.51|1853.33|1835.53|1853.33|1835.53|1853.31|1835.51|4
1650112910000|2022-04-16 12:41:50|1853.31|1835.51|1853.3|1835.5|1853.31|1835.51|1853.29|1835.49|3
1650112920000|2022-04-16 12:42:00|1853.26|1835.46|1852.87|1835.07|1853.26|1835.46|1852.64|1834.84|15
1650112940000|2022-04-16 12:42:20|1852.97|1835.17|1852.68|1834.88|1852.97|1835.17|1852.56|1834.76|6
1650112960000|2022-04-16 12:42:40|1852.64|1834.84|1852.53|1834.73|1852.68|1834.88|1852.46|1834.66|14
1650112970000|2022-04-16 12:42:50|1852.46|1834.66|1852.76|1834.96|1852.76|1834.96|1852.46|1834.66|7
1650112990000|2022-04-16 12:43:10|1852.64|1834.84|1852.72|1834.92|1852.77|1834.97|1852.62|1834.82|12
1650113000000|2022-04-16 12:43:20|1852.74|1834.94|1852.76|1834.96|1852.77|1834.97|1852.71|1834.91|13
1650113010000|2022-04-16 12:43:30|1852.75|1834.95|1852.51|1834.71|1852.78|1834.98|1852.51|1834.71|11
1650113020000|2022-04-16 12:43:40|1852.4|1834.6|1852.03|1834.23|1852.4|1834.6|1851.93|1834.13|15
1650113030000|2022-04-16 12:43:50|1852.04|1834.24|1851.99|1834.19|1852.08|1834.28|1851.96|1834.16|17
1650113040000|2022-04-16 12:44:00|1852|1834.2|1852.06|1834.26|1852.06|1834.26|1851.99|1834.19|14
1650113050000|2022-04-16 12:44:10|1852.03|1834.23|1852.08|1834.28|1852.08|1834.28|1852.03|1834.23|9
1650113060000|2022-04-16 12:44:20|1852.07|1834.27|1852.08|1834.28|1852.08|1834.28|1852.06|1834.26|10
1650113070000|2022-04-16 12:44:30|1852.06|1834.26|1852.02|1834.22|1852.07|1834.27|1852.02|1834.22|11
1650113080000|2022-04-16 12:44:40|1852.03|1834.23|1851.8|1834|1852.09|1834.29|1851.67|1833.87|24
1650113090000|2022-04-16 12:44:50|1851.72|1833.92|1851.52|1833.72|1851.73|1833.93|1851.44|1833.64|19
1650113100000|2022-04-16 12:45:00|1851.43|1833.63|1851.72|1833.92|1851.78|1833.98|1851.43|1833.63|21
1650113110000|2022-04-16 12:45:10|1851.8|1834|1851.98|1834.18|1852.02|1834.22|1851.8|1834|9
1650113120000|2022-04-16 12:45:20|1851.99|1834.19|1851.98|1834.18|1852|1834.2|1851.97|1834.17|11
1650113130000|2022-04-16 12:45:30|1851.99|1834.19|1851.96|1834.16|1851.99|1834.19|1851.95|1834.15|10
1650113140000|2022-04-16 12:45:40|1851.95|1834.15|1851.88|1834.08|1851.95|1834.15|1851.85|1834.05|3
1650113150000|2022-04-16 12:45:50|1851.87|1834.07|1851.88|1834.08|1851.9|1834.1|1851.81|1834.01|7
1650113160000|2022-04-16 12:46:00|1851.91|1834.11|1851.87|1834.07|1851.91|1834.11|1851.86|1834.06|7
1650113170000|2022-04-16 12:46:10|1851.95|1834.15|1851.96|1834.16|1851.97|1834.17|1851.9|1834.1|7
1650113180000|2022-04-16 12:46:20|1851.97|1834.17|1851.95|1834.15|1851.99|1834.19|1851.95|1834.15|7
1650113190000|2022-04-16 12:46:30|1851.96|1834.16|1852.18|1834.38|1852.18|1834.38|1851.95|1834.15|11
1650113200000|2022-04-16 12:46:40|1852.17|1834.37|1852.18|1834.38|1852.19|1834.39|1852.15|1834.35|10
1650113210000|2022-04-16 12:46:50|1852.17|1834.37|1852.2|1834.4|1852.21|1834.41|1852.14|1834.34|12
1650113220000|2022-04-16 12:47:00|1852.15|1834.35|1852.16|1834.36|1852.19|1834.39|1852.13|1834.33|11
1650113230000|2022-04-16 12:47:10|1852.14|1834.34|1852.11|1834.31|1852.15|1834.35|1852.11|1834.31|4
1650113240000|2022-04-16 12:47:20|1852.12|1834.32|1852.1|1834.3|1852.15|1834.35|1852.09|1834.29|6
1650113250000|2022-04-16 12:47:30|1851.98|1834.18|1851.14|1833.34|1851.98|1834.18|1851.08|1833.28|18
1650113260000|2022-04-16 12:47:40|1851.13|1833.33|1850.75|1832.95|1851.14|1833.34|1850.63|1832.83|14
1650113270000|2022-04-16 12:47:50|1850.67|1832.87|1850.76|1832.96|1850.78|1832.98|1850.67|1832.87|10
1650113280000|2022-04-16 12:48:00|1850.74|1832.94|1850.9|1833.1|1850.92|1833.12|1850.74|1832.94|16
1650113290000|2022-04-16 12:48:10|1850.86|1833.06|1850.77|1832.97|1850.88|1833.08|1850.68|1832.88|15
1650113300000|2022-04-16 12:48:20|1850.86|1833.06|1850.39|1832.59|1851.04|1833.24|1850.36|1832.56|22
1650113310000|2022-04-16 12:48:30|1850.4|1832.6|1850.28|1832.48|1850.44|1832.64|1850.25|1832.45|16
1650113320000|2022-04-16 12:48:40|1850.27|1832.47|1848.97|1831.17|1850.84|1833.04|1848.97|1831.17|23
1650113330000|2022-04-16 12:48:50|1848.83|1831.03|1848.09|1830.29|1848.83|1831.03|1847.63|1829.83|20
1650113340000|2022-04-16 12:49:00|1848.01|1830.21|1847.74|1829.94|1848.01|1830.21|1847.69|1829.89|6
1650113350000|2022-04-16 12:49:10|1847.75|1829.95|1847.83|1830.03|1847.83|1830.03|1847.7|1829.9|7
1650113360000|2022-04-16 12:49:20|1847.84|1830.04|1847.84|1830.04|1847.84|1830.04|1847.83|1830.03|3
1650113370000|2022-04-16 12:49:30|1847.89|1830.09|1847.88|1830.08|1847.9|1830.1|1847.88|1830.08|3
1650113380000|2022-04-16 12:49:40|1847.91|1830.11|1847.91|1830.11|1847.91|1830.11|1847.91|1830.11|1
1650113390000|2022-04-16 12:49:50|1847.92|1830.12|1847.9|1830.1|1847.92|1830.12|1847.87|1830.07|8
1650113400000|2022-04-16 12:50:00|1847.91|1830.11|1847.84|1830.04|1847.96|1830.16|1847.84|1830.04|9
1650113410000|2022-04-16 12:50:10|1847.76|1829.96|1848.45|1830.65|1848.58|1830.78|1847.75|1829.95|15
1650113420000|2022-04-16 12:50:20|1848.47|1830.67|1849.7|1831.9|1849.7|1831.9|1848.42|1830.62|21
1650113430000|2022-04-16 12:50:30|1849.56|1831.76|1849.8|1832|1849.83|1832.03|1849.52|1831.72|17
1650113440000|2022-04-16 12:50:40|1849.68|1831.88|1849.86|1832.06|1849.86|1832.06|1849.58|1831.78|14
1650113450000|2022-04-16 12:50:50|1849.73|1831.93|1850.05|1832.25|1850.05|1832.25|1849.73|1831.93|10
1650113460000|2022-04-16 12:51:00|1850.01|1832.21|1850|1832.2|1850.03|1832.23|1850|1832.2|3
1650113470000|2022-04-16 12:51:10|1850.01|1832.21|1848.79|1830.99|1850.01|1832.21|1848.79|1830.99|20
1650113480000|2022-04-16 12:51:20|1848.51|1830.71|1848|1830.2|1848.67|1830.87|1848|1830.2|13
1650113490000|2022-04-16 12:51:30|1847.96|1830.16|1847.83|1830.03|1847.96|1830.16|1847.76|1829.96|15
1650113500000|2022-04-16 12:51:40|1847.76|1829.96|1847.77|1829.97|1847.78|1829.98|1847.76|1829.96|7
1650113510000|2022-04-16 12:51:50|1847.76|1829.96|1847.81|1830.01|1847.82|1830.02|1847.76|1829.96|7
1650113520000|2022-04-16 12:52:00|1847.78|1829.98|1847.72|1829.92|1847.78|1829.98|1847.71|1829.91|3
1650113530000|2022-04-16 12:52:10|1847.71|1829.91|1847.71|1829.91|1847.71|1829.91|1847.71|1829.91|1
1650113550000|2022-04-16 12:52:30|1847.74|1829.94|1847.74|1829.94|1847.75|1829.95|1847.73|1829.93|4
1650113560000|2022-04-16 12:52:40|1847.64|1829.84|1847.64|1829.84|1847.65|1829.85|1847.64|1829.84|3
1650113570000|2022-04-16 12:52:50|1847.63|1829.83|1847.59|1829.79|1847.64|1829.84|1847.55|1829.75|5
1650113580000|2022-04-16 12:53:00|1847.8|1830|1849.94|1832.14|1850.01|1832.21|1847.8|1830|28
1650113590000|2022-04-16 12:53:10|1849.96|1832.16|1850.07|1832.27|1850.07|1832.27|1849.94|1832.14|15
1650113600000|2022-04-16 12:53:20|1850.08|1832.28|1850.4|1832.6|1850.4|1832.6|1850.06|1832.26|12
1650113610000|2022-04-16 12:53:30|1850.37|1832.57|1850.39|1832.59|1850.4|1832.6|1850.32|1832.52|14
1650113620000|2022-04-16 12:53:40|1850.41|1832.61|1850.36|1832.56|1850.41|1832.61|1850.31|1832.51|10
1650113630000|2022-04-16 12:53:50|1850.37|1832.57|1850.37|1832.57|1850.37|1832.57|1850.36|1832.56|5
1650113640000|2022-04-16 12:54:00|1850.38|1832.58|1850.51|1832.71|1850.52|1832.72|1850.38|1832.58|4
1650113650000|2022-04-16 12:54:10|1850.52|1832.72|1850.5|1832.7|1850.52|1832.72|1850.47|1832.67|4
1650113660000|2022-04-16 12:54:20|1850.52|1832.72|1850.13|1832.33|1850.53|1832.73|1850.13|1832.33|13
1650113670000|2022-04-16 12:54:30|1850.14|1832.34|1850.01|1832.21|1850.14|1832.34|1850.01|1832.21|10
1650113680000|2022-04-16 12:54:40|1850.02|1832.22|1850.07|1832.27|1850.09|1832.29|1850.01|1832.21|9
1650113690000|2022-04-16 12:54:50|1850.1|1832.3|1850.14|1832.34|1850.14|1832.34|1850.1|1832.3|3
1650113700000|2022-04-16 12:55:00|1850.11|1832.31|1850.09|1832.29|1850.11|1832.31|1849.85|1832.05|13
1650113710000|2022-04-16 12:55:10|1850.11|1832.31|1849.83|1832.03|1850.11|1832.31|1849.72|1831.92|7
1650113720000|2022-04-16 12:55:20|1849.84|1832.04|1849.64|1831.84|1849.84|1832.04|1849.6|1831.8|13
1650113730000|2022-04-16 12:55:30|1849.65|1831.85|1849.69|1831.89|1849.69|1831.89|1849.65|1831.85|9
1650113740000|2022-04-16 12:55:40|1849.7|1831.9|1849.6|1831.8|1849.91|1832.11|1849.6|1831.8|6
1650113750000|2022-04-16 12:55:50|1849.59|1831.79|1849.11|1831.31|1849.59|1831.79|1849.11|1831.31|10
1650113760000|2022-04-16 12:56:00|1849.08|1831.28|1849.15|1831.35|1849.16|1831.36|1849.08|1831.28|5
1650113770000|2022-04-16 12:56:10|1849.16|1831.36|1849.15|1831.35|1849.17|1831.37|1849.15|1831.35|4
1650113780000|2022-04-16 12:56:20|1849.17|1831.37|1849.14|1831.34|1849.17|1831.37|1849.14|1831.34|5
1650113790000|2022-04-16 12:56:30|1849.15|1831.35|1849.57|1831.77|1849.57|1831.77|1849.15|1831.35|8
1650113800000|2022-04-16 12:56:40|1849.52|1831.72|1849.63|1831.83|1849.63|1831.83|1849.51|1831.71|5
1650113810000|2022-04-16 12:56:50|1849.61|1831.81|1849.56|1831.76|1849.61|1831.81|1849.49|1831.69|8
1650113820000|2022-04-16 12:57:00|1849.5|1831.7|1849.67|1831.87|1849.79|1831.99|1849.5|1831.7|9
1650113830000|2022-04-16 12:57:10|1849.75|1831.95|1849.67|1831.87|1849.75|1831.95|1849.67|1831.87|7
1650113840000|2022-04-16 12:57:20|1849.69|1831.89|1849.67|1831.87|1849.69|1831.89|1849.67|1831.87|8
1650113850000|2022-04-16 12:57:30|1849.69|1831.89|1849.72|1831.92|1849.79|1831.99|1849.69|1831.89|6
1650113860000|2022-04-16 12:57:40|1849.66|1831.86|1848.92|1831.12|1849.68|1831.88|1848.92|1831.12|15
1650113870000|2022-04-16 12:57:50|1848.88|1831.08|1848.64|1830.84|1848.88|1831.08|1848.62|1830.82|6
1650113880000|2022-04-16 12:58:00|1848.65|1830.85|1848.44|1830.64|1848.66|1830.86|1848.37|1830.57|13
1650113890000|2022-04-16 12:58:10|1848.36|1830.56|1848.09|1830.29|1848.46|1830.66|1848.09|1830.29|13
1650113900000|2022-04-16 12:58:20|1848.17|1830.37|1848.07|1830.27|1848.22|1830.42|1847.89|1830.09|15
1650113910000|2022-04-16 12:58:30|1848.03|1830.23|1848.11|1830.31|1848.16|1830.36|1847.96|1830.16|11
1650113920000|2022-04-16 12:58:40|1848.12|1830.32|1848.28|1830.48|1848.28|1830.48|1848.12|1830.32|5
1650113930000|2022-04-16 12:58:50|1848.27|1830.47|1848.25|1830.45|1848.27|1830.47|1848.24|1830.44|4
1650113940000|2022-04-16 12:59:00|1848.24|1830.44|1848.67|1830.87|1848.67|1830.87|1848.24|1830.44|9
1650113950000|2022-04-16 12:59:10|1848.69|1830.89|1849.03|1831.23|1849.03|1831.23|1848.64|1830.84|14
1650113960000|2022-04-16 12:59:20|1849.24|1831.44|1849.78|1831.98|1849.78|1831.98|1849.24|1831.44|14
1650113970000|2022-04-16 12:59:30|1849.72|1831.92|1850.17|1832.37|1850.22|1832.42|1849.72|1831.92|7
1650113980000|2022-04-16 12:59:40|1850.18|1832.38|1850.17|1832.37|1850.18|1832.38|1850.13|1832.33|6
1650113990000|2022-04-16 12:59:50|1850.18|1832.38|1850.57|1832.77|1850.57|1832.77|1850.08|1832.28|15
1650114000000|2022-04-16 13:00:00|1850.56|1832.76|1850.5|1832.7|1850.56|1832.76|1850.12|1832.32|14
1650114010000|2022-04-16 13:00:10|1850.48|1832.68|1849.44|1831.64|1850.62|1832.82|1849.4|1831.6|22
1650114020000|2022-04-16 13:00:20|1849.43|1831.63|1849.26|1831.46|1849.43|1831.63|1849.26|1831.46|5
1650114030000|2022-04-16 13:00:30|1849.28|1831.48|1849.3|1831.5|1849.3|1831.5|1849.26|1831.46|8
1650114040000|2022-04-16 13:00:40|1849.32|1831.52|1849.32|1831.52|1849.32|1831.52|1849.32|1831.52|1
1650114050000|2022-04-16 13:00:50|1849.35|1831.55|1850|1832.2|1850|1832.2|1849.35|1831.55|13
1650114060000|2022-04-16 13:01:00|1849.98|1832.18|1849.98|1832.18|1849.98|1832.18|1849.91|1832.11|7
1650114070000|2022-04-16 13:01:10|1850.01|1832.21|1849.95|1832.15|1850.01|1832.21|1849.93|1832.13|12
1650114080000|2022-04-16 13:01:20|1849.91|1832.11|1849.91|1832.11|1849.99|1832.19|1849.91|1832.11|13
1650114090000|2022-04-16 13:01:30|1850|1832.2|1849.77|1831.97|1850|1832.2|1849.77|1831.97|11
1650114100000|2022-04-16 13:01:40|1849.75|1831.95|1849.89|1832.09|1849.94|1832.14|1849.72|1831.92|17
1650114110000|2022-04-16 13:01:50|1849.9|1832.1|1849.85|1832.05|1849.92|1832.12|1849.84|1832.04|12
1650114120000|2022-04-16 13:02:00|1849.86|1832.06|1850.49|1832.69|1850.49|1832.69|1849.86|1832.06|9
1650114130000|2022-04-16 13:02:10|1850.48|1832.68|1850.48|1832.68|1850.48|1832.68|1850.48|1832.68|1
1650114150000|2022-04-16 13:02:30|1850.53|1832.73|1850.67|1832.87|1850.67|1832.87|1850.53|1832.73|3
1650114160000|2022-04-16 13:02:40|1850.73|1832.93|1851.5|1833.7|1851.5|1833.7|1850.73|1832.93|14
1650114170000|2022-04-16 13:02:50|1851.49|1833.69|1851.74|1833.94|1851.8|1834|1851.49|1833.69|8
1650114180000|2022-04-16 13:03:00|1851.76|1833.96|1851.82|1834.02|1851.84|1834.04|1851.73|1833.93|10
1650114190000|2022-04-16 13:03:10|1851.68|1833.88|1851.38|1833.58|1851.82|1834.02|1851.38|1833.58|10
1650114200000|2022-04-16 13:03:20|1851.27|1833.47|1851.49|1833.69|1851.49|1833.69|1851.27|1833.47|2
1650114210000|2022-04-16 13:03:30|1851.55|1833.75|1851.66|1833.86|1851.66|1833.86|1851.55|1833.75|4
1650114220000|2022-04-16 13:03:40|1851.71|1833.91|1851.63|1833.83|1851.71|1833.91|1851.63|1833.83|4
1650114230000|2022-04-16 13:03:50|1851.62|1833.82|1851.62|1833.82|1851.63|1833.83|1851.62|1833.82|3
1650114240000|2022-04-16 13:04:00|1851.68|1833.88|1851.47|1833.67|1851.68|1833.88|1851.33|1833.53|7
1650114250000|2022-04-16 13:04:10|1851.69|1833.89|1851.67|1833.87|1851.74|1833.94|1851.67|1833.87|6
1650114270000|2022-04-16 13:04:30|1851.75|1833.95|1851.76|1833.96|1851.85|1834.05|1851.7|1833.9|11
1650114280000|2022-04-16 13:04:40|1851.72|1833.92|1852.03|1834.23|1852.03|1834.23|1851.72|1833.92|7
1650114290000|2022-04-16 13:04:50|1851.92|1834.12|1851.95|1834.15|1851.99|1834.19|1851.92|1834.12|8
1650114300000|2022-04-16 13:05:00|1851.93|1834.13|1851.99|1834.19|1852.01|1834.21|1851.93|1834.13|10
1650114310000|2022-04-16 13:05:10|1851.98|1834.18|1852.04|1834.24|1852.04|1834.24|1851.98|1834.18|6
1650114330000|2022-04-16 13:05:30|1852.03|1834.23|1852.03|1834.23|1852.04|1834.24|1852.03|1834.23|3
1650114340000|2022-04-16 13:05:40|1852.04|1834.24|1852.02|1834.22|1852.04|1834.24|1852.02|1834.22|5
1650114350000|2022-04-16 13:05:50|1852.03|1834.23|1851.98|1834.18|1852.04|1834.24|1851.97|1834.17|9
1650114360000|2022-04-16 13:06:00|1852.01|1834.21|1851.75|1833.95|1852.13|1834.33|1851.75|1833.95|5
1650114370000|2022-04-16 13:06:10|1851.95|1834.15|1851.77|1833.97|1852|1834.2|1851.75|1833.95|11
1650114380000|2022-04-16 13:06:20|1851.76|1833.96|1851.84|1834.04|1852.09|1834.29|1851.76|1833.96|4
1650114390000|2022-04-16 13:06:30|1852.08|1834.28|1851.85|1834.05|1852.08|1834.28|1851.84|1834.04|3
1650114400000|2022-04-16 13:06:40|1852.09|1834.29|1852.06|1834.26|1852.09|1834.29|1851.84|1834.04|10
1650114410000|2022-04-16 13:06:50|1852.07|1834.27|1851.84|1834.04|1852.07|1834.27|1851.84|1834.04|9
1650114420000|2022-04-16 13:07:00|1852.06|1834.26|1851.83|1834.03|1852.06|1834.26|1851.72|1833.92|20
1650114430000|2022-04-16 13:07:10|1851.66|1833.86|1851.86|1834.06|1851.86|1834.06|1851.6|1833.8|5
1650114440000|2022-04-16 13:07:20|1851.85|1834.05|1851.81|1834.01|1851.85|1834.05|1851.64|1833.84|8
1650114450000|2022-04-16 13:07:30|1851.82|1834.02|1851.81|1834.01|1851.85|1834.05|1851.67|1833.87|15
1650114460000|2022-04-16 13:07:40|1851.83|1834.03|1852.06|1834.26|1852.07|1834.27|1851.72|1833.92|9
1650114470000|2022-04-16 13:07:50|1852.08|1834.28|1852.09|1834.29|1852.12|1834.32|1852.06|1834.26|9
1650114480000|2022-04-16 13:08:00|1852.14|1834.34|1853.1|1835.3|1853.13|1835.33|1852.14|1834.34|18
1650114490000|2022-04-16 13:08:10|1853.15|1835.35|1853.81|1836.01|1853.81|1836.01|1853.15|1835.35|14
1650114500000|2022-04-16 13:08:20|1853.84|1836.04|1853.71|1835.91|1853.94|1836.14|1853.71|1835.91|13
1650114510000|2022-04-16 13:08:30|1853.81|1836.01|1853.8|1836|1853.91|1836.11|1853.65|1835.85|17
1650114520000|2022-04-16 13:08:40|1853.63|1835.83|1853.65|1835.85|1853.65|1835.85|1853.63|1835.83|2
1650114530000|2022-04-16 13:08:50|1853.67|1835.87|1853.56|1835.76|1853.77|1835.97|1853.56|1835.76|12
1650114540000|2022-04-16 13:09:00|1853.55|1835.75|1852.95|1835.15|1853.59|1835.79|1852.92|1835.12|20
1650114550000|2022-04-16 13:09:10|1852.92|1835.12|1852.53|1834.73|1852.92|1835.12|1852.51|1834.71|7
1650114560000|2022-04-16 13:09:20|1852.48|1834.68|1852.5|1834.7|1852.5|1834.7|1852.48|1834.68|2
1650114570000|2022-04-16 13:09:30|1852.52|1834.72|1852.67|1834.87|1852.67|1834.87|1852.52|1834.72|5
1650114580000|2022-04-16 13:09:40|1852.63|1834.83|1852.7|1834.9|1852.76|1834.96|1852.62|1834.82|8
1650114590000|2022-04-16 13:09:50|1852.64|1834.84|1852.63|1834.83|1852.64|1834.84|1852.62|1834.82|5
1650114600000|2022-04-16 13:10:00|1852.71|1834.91|1852.86|1835.06|1852.87|1835.07|1852.68|1834.88|11
1650114610000|2022-04-16 13:10:10|1852.88|1835.08|1852.97|1835.17|1853.02|1835.22|1852.87|1835.07|12
1650114620000|2022-04-16 13:10:20|1852.99|1835.19|1852.99|1835.19|1852.99|1835.19|1852.75|1834.95|3
1650114630000|2022-04-16 13:10:30|1852.98|1835.18|1852.98|1835.18|1852.98|1835.18|1852.98|1835.18|1
1650114640000|2022-04-16 13:10:40|1852.99|1835.19|1852.96|1835.16|1852.99|1835.19|1852.96|1835.16|7
1650114650000|2022-04-16 13:10:50|1852.98|1835.18|1852.75|1834.95|1852.98|1835.18|1852.72|1834.92|14
1650114660000|2022-04-16 13:11:00|1852.73|1834.93|1852.64|1834.84|1852.75|1834.95|1852.62|1834.82|13
1650114670000|2022-04-16 13:11:10|1852.63|1834.83|1852.64|1834.84|1852.64|1834.84|1852.63|1834.83|2
1650114680000|2022-04-16 13:11:20|1852.59|1834.79|1852.59|1834.79|1852.59|1834.79|1852.59|1834.79|1
1650114690000|2022-04-16 13:11:30|1852.56|1834.76|1853.04|1835.24|1853.08|1835.28|1852.56|1834.76|10
1650114700000|2022-04-16 13:11:40|1853.05|1835.25|1852.97|1835.17|1853.05|1835.25|1852.93|1835.13|11
1650114710000|2022-04-16 13:11:50|1852.99|1835.19|1853.2|1835.4|1853.22|1835.42|1852.97|1835.17|5
1650114720000|2022-04-16 13:12:00|1853.07|1835.27|1852.85|1835.05|1853.2|1835.4|1852.73|1834.93|21
1650114730000|2022-04-16 13:12:10|1853.01|1835.21|1853.14|1835.34|1853.14|1835.34|1852.86|1835.06|8
1650114740000|2022-04-16 13:12:20|1853.13|1835.33|1853.16|1835.36|1853.17|1835.37|1853.13|1835.33|10
1650114750000|2022-04-16 13:12:30|1853.17|1835.37|1853.18|1835.38|1853.18|1835.38|1853.16|1835.36|3
1650114760000|2022-04-16 13:12:40|1853.24|1835.44|1853.56|1835.76|1853.56|1835.76|1853.19|1835.39|14
1650114770000|2022-04-16 13:12:50|1853.62|1835.82|1853.76|1835.96|1853.76|1835.96|1853.62|1835.82|10
1650114780000|2022-04-16 13:13:00|1853.84|1836.04|1853.97|1836.17|1853.97|1836.17|1853.76|1835.96|15
1650114790000|2022-04-16 13:13:10|1854.01|1836.21|1854.02|1836.22|1854.02|1836.22|1854.01|1836.21|2
1650114800000|2022-04-16 13:13:20|1854.03|1836.23|1854.02|1836.22|1854.03|1836.23|1854.02|1836.22|4
1650114810000|2022-04-16 13:13:30|1853.94|1836.14|1853.99|1836.19|1854.02|1836.22|1853.94|1836.14|4
1650114820000|2022-04-16 13:13:40|1854|1836.2|1854.03|1836.23|1854.03|1836.23|1853.99|1836.19|4
1650114830000|2022-04-16 13:13:50|1854.02|1836.22|1854.01|1836.21|1854.03|1836.23|1853.96|1836.16|5
1650114840000|2022-04-16 13:14:00|1853.99|1836.19|1853.99|1836.19|1853.99|1836.19|1853.98|1836.18|3
1650114850000|2022-04-16 13:14:10|1853.89|1836.09|1853.7|1835.9|1853.89|1836.09|1853.7|1835.9|7
1650114860000|2022-04-16 13:14:20|1853.68|1835.88|1853.3|1835.5|1853.68|1835.88|1853.3|1835.5|10
1650114870000|2022-04-16 13:14:30|1853.13|1835.33|1853.46|1835.66|1853.47|1835.67|1852.91|1835.11|20
1650114880000|2022-04-16 13:14:40|1853.47|1835.67|1853.7|1835.9|1853.7|1835.9|1853.47|1835.67|13
1650114890000|2022-04-16 13:14:50|1853.66|1835.86|1853.75|1835.95|1853.75|1835.95|1853.66|1835.86|16
1650114900000|2022-04-16 13:15:00|1853.74|1835.94|1853.8|1836|1853.87|1836.07|1853.69|1835.89|15
1650114910000|2022-04-16 13:15:10|1853.81|1836.01|1853.74|1835.94|1853.81|1836.01|1853.7|1835.9|19
1650114920000|2022-04-16 13:15:20|1853.75|1835.95|1853.59|1835.79|1853.75|1835.95|1853.59|1835.79|5
1650114930000|2022-04-16 13:15:30|1853.6|1835.8|1853.57|1835.77|1853.6|1835.8|1853.56|1835.76|5
1650114940000|2022-04-16 13:15:40|1853.58|1835.78|1853.58|1835.78|1853.6|1835.8|1853.58|1835.78|5
1650114950000|2022-04-16 13:15:50|1853.59|1835.79|1853.59|1835.79|1854.26|1836.46|1853.53|1835.73|20
1650114960000|2022-04-16 13:16:00|1853.61|1835.81|1853.66|1835.86|1853.73|1835.93|1853.61|1835.81|14
1650114970000|2022-04-16 13:16:10|1853.67|1835.87|1853.65|1835.85|1853.67|1835.87|1853.62|1835.82|13
1650114980000|2022-04-16 13:16:20|1853.66|1835.86|1853.65|1835.85|1853.66|1835.86|1853.63|1835.83|7
1650114990000|2022-04-16 13:16:30|1853.66|1835.86|1853.63|1835.83|1853.67|1835.87|1853.63|1835.83|8
1650115010000|2022-04-16 13:16:50|1853.59|1835.79|1853.61|1835.81|1853.61|1835.81|1853.59|1835.79|11
1650115020000|2022-04-16 13:17:00|1853.62|1835.82|1853.6|1835.8|1853.62|1835.82|1853.45|1835.65|12
1650115030000|2022-04-16 13:17:10|1853.62|1835.82|1853.6|1835.8|1853.62|1835.82|1853.59|1835.79|5
1650115040000|2022-04-16 13:17:20|1853.59|1835.79|1853.59|1835.79|1853.61|1835.81|1853.57|1835.77|12
1650115050000|2022-04-16 13:17:30|1853.58|1835.78|1853.58|1835.78|1853.59|1835.79|1853.58|1835.78|3
1650115060000|2022-04-16 13:17:40|1853.59|1835.79|1853.61|1835.81|1853.63|1835.83|1853.58|1835.78|9
1650115070000|2022-04-16 13:17:50|1853.62|1835.82|1853.24|1835.44|1853.63|1835.83|1853.24|1835.44|17
1650115080000|2022-04-16 13:18:00|1852.95|1835.15|1853.06|1835.26|1853.06|1835.26|1852.63|1834.83|18
1650115090000|2022-04-16 13:18:10|1853.73|1835.93|1854.42|1836.62|1854.48|1836.68|1853.73|1835.93|11
1650115100000|2022-04-16 13:18:20|1854.44|1836.64|1854.42|1836.62|1854.44|1836.64|1854.42|1836.62|7
1650115110000|2022-04-16 13:18:30|1854.43|1836.63|1854.37|1836.57|1854.43|1836.63|1854.37|1836.57|10
1650115120000|2022-04-16 13:18:40|1854.29|1836.49|1854.53|1836.73|1854.6|1836.8|1854.25|1836.45|16
1650115130000|2022-04-16 13:18:50|1854.54|1836.74|1854.46|1836.66|1854.54|1836.74|1854.45|1836.65|6
1650115140000|2022-04-16 13:19:00|1854.48|1836.68|1854.78|1836.98|1855.07|1837.27|1854.46|1836.66|13
1650115150000|2022-04-16 13:19:10|1855.07|1837.27|1855.09|1837.29|1855.09|1837.29|1855.06|1837.26|7
1650115160000|2022-04-16 13:19:20|1854.97|1837.17|1854.96|1837.16|1855.09|1837.29|1854.95|1837.15|8
1650115170000|2022-04-16 13:19:30|1855|1837.2|1855.04|1837.24|1855.05|1837.25|1854.99|1837.19|5
1650115180000|2022-04-16 13:19:40|1854.99|1837.19|1855.24|1837.44|1855.24|1837.44|1854.99|1837.19|7
1650115190000|2022-04-16 13:19:50|1855.23|1837.43|1855.26|1837.46|1855.26|1837.46|1855.23|1837.43|4
1650115200000|2022-04-16 13:20:00|1855.27|1837.47|1855.29|1837.49|1855.3|1837.5|1855.27|1837.47|4
1650115210000|2022-04-16 13:20:10|1855.3|1837.5|1855.56|1837.76|1855.6|1837.8|1855.3|1837.5|18
1650115220000|2022-04-16 13:20:20|1855.57|1837.77|1855.61|1837.81|1855.62|1837.82|1855.56|1837.76|10
1650115230000|2022-04-16 13:20:30|1855.62|1837.82|1855.61|1837.81|1855.62|1837.82|1855.59|1837.79|9
1650115240000|2022-04-16 13:20:40|1855.63|1837.83|1855.72|1837.92|1855.76|1837.96|1855.63|1837.83|11
1650115250000|2022-04-16 13:20:50|1855.74|1837.94|1856.01|1838.21|1856.01|1838.21|1855.71|1837.91|12
1650115260000|2022-04-16 13:21:00|1855.97|1838.17|1856.01|1838.21|1856.01|1838.21|1855.97|1838.17|8
1650115270000|2022-04-16 13:21:10|1855.98|1838.18|1856.1|1838.3|1856.11|1838.31|1855.98|1838.18|8
1650115280000|2022-04-16 13:21:20|1856.11|1838.31|1855.3|1837.5|1856.12|1838.32|1855.3|1837.5|11
1650115290000|2022-04-16 13:21:30|1855.31|1837.51|1855.2|1837.4|1855.32|1837.52|1855.2|1837.4|13
1650115300000|2022-04-16 13:21:40|1855.16|1837.36|1855.17|1837.37|1855.17|1837.37|1855.16|1837.36|2
1650115320000|2022-04-16 13:22:00|1855.21|1837.41|1855.17|1837.37|1855.21|1837.41|1855.16|1837.36|6
1650115330000|2022-04-16 13:22:10|1855.21|1837.41|1855.16|1837.36|1855.21|1837.41|1855.16|1837.36|3
1650115360000|2022-04-16 13:22:40|1855.17|1837.37|1855.6|1837.8|1855.61|1837.81|1855.17|1837.37|7
1650115370000|2022-04-16 13:22:50|1855.58|1837.78|1855.57|1837.77|1855.58|1837.78|1855.54|1837.74|6
1650115380000|2022-04-16 13:23:00|1855.58|1837.78|1855.69|1837.89|1855.72|1837.92|1855.58|1837.78|11
1650115390000|2022-04-16 13:23:10|1855.67|1837.87|1855.53|1837.73|1855.67|1837.87|1855.53|1837.73|7
1650115400000|2022-04-16 13:23:20|1855.55|1837.75|1855.54|1837.74|1855.55|1837.75|1855.54|1837.74|2
1650115410000|2022-04-16 13:23:30|1855.55|1837.75|1855.6|1837.8|1855.6|1837.8|1855.55|1837.75|4
1650115420000|2022-04-16 13:23:40|1855.61|1837.81|1855.64|1837.84|1855.65|1837.85|1855.57|1837.77|6
1650115430000|2022-04-16 13:23:50|1855.56|1837.76|1855.64|1837.84|1855.69|1837.89|1855.56|1837.76|15
1650115440000|2022-04-16 13:24:00|1855.65|1837.85|1855.94|1838.14|1855.94|1838.14|1855.65|1837.85|12
1650115450000|2022-04-16 13:24:10|1855.92|1838.12|1855.84|1838.04|1855.92|1838.12|1855.76|1837.96|15
1650115460000|2022-04-16 13:24:20|1855.85|1838.05|1855.62|1837.82|1855.88|1838.08|1855.62|1837.82|14
1650115470000|2022-04-16 13:24:30|1855.76|1837.96|1855.7|1837.9|1855.84|1838.04|1855.65|1837.85|9
1650115480000|2022-04-16 13:24:40|1855.69|1837.89|1855.69|1837.89|1855.73|1837.93|1855.58|1837.78|13
1650115490000|2022-04-16 13:24:50|1855.65|1837.85|1855.63|1837.83|1855.66|1837.86|1855.58|1837.78|11
1650115500000|2022-04-16 13:25:00|1855.68|1837.88|1855.65|1837.85|1855.68|1837.88|1855.59|1837.79|9
1650115510000|2022-04-16 13:25:10|1855.64|1837.84|1855.65|1837.85|1855.65|1837.85|1855.57|1837.77|5
1650115520000|2022-04-16 13:25:20|1855.57|1837.77|1855.65|1837.85|1855.65|1837.85|1855.57|1837.77|9
1650115530000|2022-04-16 13:25:30|1855.6|1837.8|1855.62|1837.82|1855.65|1837.85|1855.57|1837.77|15
1650115540000|2022-04-16 13:25:40|1855.58|1837.78|1855.61|1837.81|1855.61|1837.81|1855.58|1837.78|10
1650115550000|2022-04-16 13:25:50|1855.57|1837.77|1855.65|1837.85|1855.65|1837.85|1855.57|1837.77|2
1650115560000|2022-04-16 13:26:00|1855.64|1837.84|1855.66|1837.86|1855.66|1837.86|1855.57|1837.77|13
1650115570000|2022-04-16 13:26:10|1855.6|1837.8|1855.69|1837.89|1855.69|1837.89|1855.59|1837.79|11
1650115580000|2022-04-16 13:26:20|1855.61|1837.81|1855.62|1837.82|1855.67|1837.87|1855.57|1837.77|12
1650115590000|2022-04-16 13:26:30|1855.63|1837.83|1855.66|1837.86|1855.67|1837.87|1855.63|1837.83|5
1650115600000|2022-04-16 13:26:40|1855.67|1837.87|1855.51|1837.71|1855.7|1837.9|1855.51|1837.71|15
1650115610000|2022-04-16 13:26:50|1855.52|1837.72|1855.55|1837.75|1855.62|1837.82|1855.52|1837.72|9
1650115620000|2022-04-16 13:27:00|1855.61|1837.81|1855.61|1837.81|1855.65|1837.85|1855.55|1837.75|9
1650115630000|2022-04-16 13:27:10|1855.63|1837.83|1855.63|1837.83|1855.64|1837.84|1855.61|1837.81|6
1650115640000|2022-04-16 13:27:20|1855.54|1837.74|1855.16|1837.36|1855.65|1837.85|1855.16|1837.36|22
1650115650000|2022-04-16 13:27:30|1855.15|1837.35|1855.07|1837.27|1855.15|1837.35|1854.93|1837.13|19
1650115660000|2022-04-16 13:27:40|1855.09|1837.29|1854.91|1837.11|1855.12|1837.32|1854.9|1837.1|14
1650115670000|2022-04-16 13:27:50|1854.87|1837.07|1854.75|1836.95|1854.87|1837.07|1854.72|1836.92|21
1650115680000|2022-04-16 13:28:00|1854.73|1836.93|1854.23|1836.43|1854.74|1836.94|1854.13|1836.33|18
1650115690000|2022-04-16 13:28:10|1854.24|1836.44|1853.73|1835.93|1854.24|1836.44|1853.73|1835.93|15
1650115700000|2022-04-16 13:28:20|1853.56|1835.76|1853.14|1835.34|1853.56|1835.76|1853.09|1835.29|10
1650115710000|2022-04-16 13:28:30|1853.08|1835.28|1852.67|1834.87|1853.08|1835.28|1852.64|1834.84|12
1650115720000|2022-04-16 13:28:40|1852.7|1834.9|1852.66|1834.86|1852.7|1834.9|1852.63|1834.83|14
1650115730000|2022-04-16 13:28:50|1852.65|1834.85|1852.75|1834.95|1852.75|1834.95|1852.64|1834.84|6
1650115740000|2022-04-16 13:29:00|1852.6|1834.8|1851.65|1833.85|1852.6|1834.8|1851.64|1833.84|17
1650115750000|2022-04-16 13:29:10|1851.66|1833.86|1851.64|1833.84|1851.69|1833.89|1851.62|1833.82|6
1650115760000|2022-04-16 13:29:20|1851.51|1833.71|1851.61|1833.81|1851.61|1833.81|1851.5|1833.7|20
1650115770000|2022-04-16 13:29:30|1851.66|1833.86|1851.54|1833.74|1851.66|1833.86|1851.51|1833.71|13
1650115780000|2022-04-16 13:29:40|1851.67|1833.87|1851.81|1834.01|1851.81|1834.01|1851.67|1833.87|11
1650115790000|2022-04-16 13:29:50|1851.79|1833.99|1851.75|1833.95|1851.8|1834|1851.61|1833.81|9
1650115800000|2022-04-16 13:30:00|1851.64|1833.84|1851.73|1833.93|1852.33|1834.53|1851.59|1833.79|17
1650115810000|2022-04-16 13:30:10|1851.79|1833.99|1851.88|1834.08|1852.08|1834.28|1851.77|1833.97|13
1650115820000|2022-04-16 13:30:20|1852.01|1834.21|1852.28|1834.48|1852.28|1834.48|1851.91|1834.11|5
1650115830000|2022-04-16 13:30:30|1852.27|1834.47|1852.3|1834.5|1852.3|1834.5|1852.27|1834.47|3
1650115840000|2022-04-16 13:30:40|1852.28|1834.48|1852.32|1834.52|1852.32|1834.52|1852.24|1834.44|5
1650115850000|2022-04-16 13:30:50|1852.25|1834.45|1853.67|1835.87|1853.67|1835.87|1852.25|1834.45|19
1650115860000|2022-04-16 13:31:00|1853.66|1835.86|1854.18|1836.38|1854.22|1836.42|1853.56|1835.76|12
1650115870000|2022-04-16 13:31:10|1854.17|1836.37|1854.15|1836.35|1854.27|1836.47|1854.1|1836.3|12
1650115880000|2022-04-16 13:31:20|1853.84|1836.04|1853.4|1835.6|1853.84|1836.04|1853.4|1835.6|18
1650115890000|2022-04-16 13:31:30|1853.38|1835.58|1853.09|1835.29|1853.38|1835.58|1852.85|1835.05|16
1650115900000|2022-04-16 13:31:40|1853.03|1835.23|1852.85|1835.05|1853.13|1835.33|1852.85|1835.05|7
1650115910000|2022-04-16 13:31:50|1852.87|1835.07|1852.92|1835.12|1852.95|1835.15|1852.86|1835.06|8
1650115920000|2022-04-16 13:32:00|1852.94|1835.14|1852.96|1835.16|1852.96|1835.16|1852.93|1835.13|3
1650115930000|2022-04-16 13:32:10|1852.97|1835.17|1852.87|1835.07|1852.97|1835.17|1852.87|1835.07|7
1650115940000|2022-04-16 13:32:20|1852.86|1835.06|1852.32|1834.52|1852.86|1835.06|1852.32|1834.52|10
1650115950000|2022-04-16 13:32:30|1852.33|1834.53|1852.51|1834.71|1852.6|1834.8|1852.33|1834.53|12
1650115960000|2022-04-16 13:32:40|1852.67|1834.87|1852.28|1834.48|1852.68|1834.88|1852.28|1834.48|11
1650115970000|2022-04-16 13:32:50|1852.22|1834.42|1851.86|1834.06|1852.22|1834.42|1851.73|1833.93|14
1650115980000|2022-04-16 13:33:00|1851.85|1834.05|1851.85|1834.05|1851.9|1834.1|1851.74|1833.94|9
1650115990000|2022-04-16 13:33:10|1851.75|1833.95|1851.49|1833.69|1851.75|1833.95|1851.49|1833.69|13
1650116000000|2022-04-16 13:33:20|1851.43|1833.63|1851.32|1833.52|1851.45|1833.65|1851.32|1833.52|7
1650116010000|2022-04-16 13:33:30|1851.45|1833.65|1851.98|1834.18|1852.12|1834.32|1851.45|1833.65|19
1650116020000|2022-04-16 13:33:40|1852.03|1834.23|1852.56|1834.76|1852.95|1835.15|1852.03|1834.23|23
1650116030000|2022-04-16 13:33:50|1852.55|1834.75|1852.32|1834.52|1852.55|1834.75|1852.27|1834.47|19
1650116040000|2022-04-16 13:34:00|1852.36|1834.56|1852.33|1834.53|1852.36|1834.56|1852.32|1834.52|7
1650116050000|2022-04-16 13:34:10|1852.45|1834.65|1853.12|1835.32|1853.12|1835.32|1852.45|1834.65|18
1650116060000|2022-04-16 13:34:20|1853.16|1835.36|1853.13|1835.33|1853.16|1835.36|1853.11|1835.31|12
1650116070000|2022-04-16 13:34:30|1853.24|1835.44|1853.69|1835.89|1853.74|1835.94|1853.24|1835.44|23
1650116080000|2022-04-16 13:34:40|1853.72|1835.92|1853.68|1835.88|1853.92|1836.12|1853.65|1835.85|11
1650116090000|2022-04-16 13:34:50|1853.71|1835.91|1853.8|1836|1853.82|1836.02|1853.71|1835.91|3
1650116100000|2022-04-16 13:35:00|1853.83|1836.03|1853.84|1836.04|1853.84|1836.04|1853.81|1836.01|3
1650116110000|2022-04-16 13:35:10|1853.86|1836.06|1853.76|1835.96|1853.86|1836.06|1853.76|1835.96|7
1650116120000|2022-04-16 13:35:20|1853.75|1835.95|1853.66|1835.86|1853.75|1835.95|1853.64|1835.84|4
1650116130000|2022-04-16 13:35:30|1853.63|1835.83|1853.76|1835.96|1853.76|1835.96|1853.58|1835.78|16
1650116140000|2022-04-16 13:35:40|1853.81|1836.01|1853.84|1836.04|1853.84|1836.04|1853.81|1836.01|5
1650116150000|2022-04-16 13:35:50|1853.82|1836.02|1854.55|1836.75|1854.55|1836.75|1853.82|1836.02|10
1650116160000|2022-04-16 13:36:00|1854.58|1836.78|1854.75|1836.95|1854.77|1836.97|1854.58|1836.78|14
1650116170000|2022-04-16 13:36:10|1854.73|1836.93|1854.69|1836.89|1854.73|1836.93|1854.65|1836.85|8
1650116180000|2022-04-16 13:36:20|1854.71|1836.91|1854.66|1836.86|1854.71|1836.91|1854.66|1836.86|11
1650116190000|2022-04-16 13:36:30|1854.65|1836.85|1854.64|1836.84|1854.65|1836.85|1854.64|1836.84|2
1650116200000|2022-04-16 13:36:40|1854.15|1836.35|1853.5|1835.7|1854.15|1836.35|1853.5|1835.7|12
1650116210000|2022-04-16 13:36:50|1853.49|1835.69|1853.7|1835.9|1853.83|1836.03|1853.48|1835.68|12
1650116220000|2022-04-16 13:37:00|1853.82|1836.02|1853.85|1836.05|1853.87|1836.07|1853.69|1835.89|12
1650116230000|2022-04-16 13:37:10|1853.84|1836.04|1853.71|1835.91|1853.84|1836.04|1853.71|1835.91|10
1650116240000|2022-04-16 13:37:20|1853.77|1835.97|1853.96|1836.16|1853.99|1836.19|1853.77|1835.97|7
1650116250000|2022-04-16 13:37:30|1854.07|1836.27|1854.56|1836.76|1854.66|1836.86|1854.07|1836.27|16
1650116260000|2022-04-16 13:37:40|1854.57|1836.77|1854.82|1837.02|1854.82|1837.02|1854.56|1836.76|9
1650116270000|2022-04-16 13:37:50|1854.8|1837|1854.82|1837.02|1854.83|1837.03|1854.78|1836.98|13
1650116280000|2022-04-16 13:38:00|1854.84|1837.04|1855.09|1837.29|1855.11|1837.31|1854.83|1837.03|14
1650116290000|2022-04-16 13:38:10|1855.04|1837.24|1854.98|1837.18|1855.04|1837.24|1854.98|1837.18|3
1650116300000|2022-04-16 13:38:20|1855.19|1837.39|1855.22|1837.42|1855.22|1837.42|1855.19|1837.39|2
1650116310000|2022-04-16 13:38:30|1855.25|1837.45|1854.81|1837.01|1855.35|1837.55|1854.81|1837.01|20
1650116320000|2022-04-16 13:38:40|1854.82|1837.02|1854.76|1836.96|1854.82|1837.02|1854.73|1836.93|5
1650116330000|2022-04-16 13:38:50|1854.77|1836.97|1854.81|1837.01|1854.84|1837.04|1854.77|1836.97|12
1650116340000|2022-04-16 13:39:00|1854.84|1837.04|1854.55|1836.75|1854.84|1837.04|1854.55|1836.75|7
1650116350000|2022-04-16 13:39:10|1854.56|1836.76|1854.61|1836.81|1854.63|1836.83|1854.51|1836.71|9
1650116360000|2022-04-16 13:39:20|1854.6|1836.8|1854.37|1836.57|1854.63|1836.83|1854.37|1836.57|5
1650116370000|2022-04-16 13:39:30|1854.38|1836.58|1854.73|1836.93|1854.96|1837.16|1854.38|1836.58|23
1650116380000|2022-04-16 13:39:40|1854.71|1836.91|1855.49|1837.69|1855.5|1837.7|1854.71|1836.91|14
1650116390000|2022-04-16 13:39:50|1855.5|1837.7|1855.5|1837.7|1855.5|1837.7|1855.5|1837.7|1
1650116400000|2022-04-16 13:40:00|1855.61|1837.81|1855.63|1837.83|1855.64|1837.84|1855.61|1837.81|6
1650116410000|2022-04-16 13:40:10|1855.6|1837.8|1855.17|1837.37|1855.61|1837.81|1855.11|1837.31|10
1650116420000|2022-04-16 13:40:20|1854.96|1837.16|1855.11|1837.31|1855.16|1837.36|1854.95|1837.15|8
1650116430000|2022-04-16 13:40:30|1855.14|1837.34|1855.08|1837.28|1855.14|1837.34|1855.01|1837.21|11
1650116440000|2022-04-16 13:40:40|1855.1|1837.3|1855.19|1837.39|1855.26|1837.46|1855.1|1837.3|12
1650116450000|2022-04-16 13:40:50|1855.22|1837.42|1855.25|1837.45|1855.27|1837.47|1855.22|1837.42|4
1650116460000|2022-04-16 13:41:00|1855.24|1837.44|1855.17|1837.37|1855.24|1837.44|1855.1|1837.3|12
1650116470000|2022-04-16 13:41:10|1855.15|1837.35|1855.22|1837.42|1855.24|1837.44|1855.15|1837.35|5
1650116480000|2022-04-16 13:41:20|1855.2|1837.4|1855.2|1837.4|1855.22|1837.42|1855.19|1837.39|4
1650116490000|2022-04-16 13:41:30|1855.18|1837.38|1855.2|1837.4|1855.2|1837.4|1855.16|1837.36|5
1650116500000|2022-04-16 13:41:40|1855.19|1837.39|1855.15|1837.35|1855.19|1837.39|1855.15|1837.35|2
1650116510000|2022-04-16 13:41:50|1855.18|1837.38|1855.18|1837.38|1855.2|1837.4|1855.17|1837.37|6
1650116520000|2022-04-16 13:42:00|1855.17|1837.37|1855.25|1837.45|1855.26|1837.46|1855.17|1837.37|8
1650116530000|2022-04-16 13:42:10|1855.26|1837.46|1855.28|1837.48|1855.28|1837.48|1855.26|1837.46|2
1650116540000|2022-04-16 13:42:20|1855.27|1837.47|1855.29|1837.49|1855.29|1837.49|1855.26|1837.46|5
1650116550000|2022-04-16 13:42:30|1855.32|1837.52|1855.32|1837.52|1855.32|1837.52|1855.31|1837.51|3
1650116560000|2022-04-16 13:42:40|1855.31|1837.51|1855.31|1837.51|1855.31|1837.51|1855.31|1837.51|1
1650116570000|2022-04-16 13:42:50|1855.3|1837.5|1855.3|1837.5|1855.3|1837.5|1855.3|1837.5|1
1650116580000|2022-04-16 13:43:00|1855.29|1837.49|1855.26|1837.46|1855.29|1837.49|1855.13|1837.33|12
1650116590000|2022-04-16 13:43:10|1855.3|1837.5|1855.28|1837.48|1855.3|1837.5|1855.28|1837.48|3
1650116600000|2022-04-16 13:43:20|1855.3|1837.5|1855.29|1837.49|1855.3|1837.5|1855.29|1837.49|6
1650116610000|2022-04-16 13:43:30|1855.28|1837.48|1855.26|1837.46|1855.29|1837.49|1855.26|1837.46|7
1650116620000|2022-04-16 13:43:40|1855.25|1837.45|1855.26|1837.46|1855.26|1837.46|1855.25|1837.45|2
1650116630000|2022-04-16 13:43:50|1855.2|1837.4|1855.26|1837.46|1855.29|1837.49|1855.18|1837.38|13
1650116640000|2022-04-16 13:44:00|1855.28|1837.48|1855.27|1837.47|1855.28|1837.48|1855|1837.2|5
1650116650000|2022-04-16 13:44:10|1855.28|1837.48|1855.2|1837.4|1855.29|1837.49|1855.2|1837.4|9
1650116660000|2022-04-16 13:44:20|1855.19|1837.39|1855.22|1837.42|1855.22|1837.42|1855.18|1837.38|7
1650116670000|2022-04-16 13:44:30|1855.18|1837.38|1855.24|1837.44|1855.27|1837.47|1855.18|1837.38|8
1650116680000|2022-04-16 13:44:40|1855.25|1837.45|1855.24|1837.44|1855.26|1837.46|1855.23|1837.43|5
1650116690000|2022-04-16 13:44:50|1855.23|1837.43|1855.25|1837.45|1855.25|1837.45|1855.22|1837.42|7
1650116700000|2022-04-16 13:45:00|1855.24|1837.44|1855.28|1837.48|1855.35|1837.55|1855.24|1837.44|11
1650116710000|2022-04-16 13:45:10|1855.33|1837.53|1855.24|1837.44|1855.33|1837.53|1855.22|1837.42|6
1650116720000|2022-04-16 13:45:20|1855.33|1837.53|1855.31|1837.51|1855.33|1837.53|1855.29|1837.49|7
1650116730000|2022-04-16 13:45:30|1855.3|1837.5|1855.29|1837.49|1855.31|1837.51|1855.28|1837.48|5
1650116740000|2022-04-16 13:45:40|1855.31|1837.51|1855.3|1837.5|1855.31|1837.51|1855.3|1837.5|2
1650116750000|2022-04-16 13:45:50|1855.31|1837.51|1855.31|1837.51|1855.31|1837.51|1855.31|1837.51|1
1650116760000|2022-04-16 13:46:00|1855.32|1837.52|1855.37|1837.57|1855.37|1837.57|1855.29|1837.49|6
1650116770000|2022-04-16 13:46:10|1855.33|1837.53|1855.2|1837.4|1855.34|1837.54|1855.17|1837.37|20
1650116780000|2022-04-16 13:46:20|1855.21|1837.41|1854.37|1836.57|1855.21|1837.41|1854.37|1836.57|20
1650116790000|2022-04-16 13:46:30|1854.27|1836.47|1854.28|1836.48|1854.4|1836.6|1854.13|1836.33|15
1650116800000|2022-04-16 13:46:40|1854.25|1836.45|1854.17|1836.37|1854.25|1836.45|1854.16|1836.36|12
1650116810000|2022-04-16 13:46:50|1854.27|1836.47|1854.21|1836.41|1854.27|1836.47|1854.18|1836.38|5
1650116820000|2022-04-16 13:47:00|1854.22|1836.42|1853.6|1835.8|1854.22|1836.42|1853.59|1835.79|15
1650116830000|2022-04-16 13:47:10|1853.61|1835.81|1854.07|1836.27|1854.08|1836.28|1853.61|1835.81|19
1650116840000|2022-04-16 13:47:20|1854.04|1836.24|1854.05|1836.25|1854.08|1836.28|1854.01|1836.21|7
1650116850000|2022-04-16 13:47:30|1854.02|1836.22|1854.24|1836.44|1854.31|1836.51|1854.02|1836.22|10
1650116860000|2022-04-16 13:47:40|1854.3|1836.5|1854.26|1836.46|1854.3|1836.5|1854.26|1836.46|3
1650116870000|2022-04-16 13:47:50|1854.25|1836.45|1854.25|1836.45|1854.25|1836.45|1854.21|1836.41|3
1650116880000|2022-04-16 13:48:00|1854.28|1836.48|1854.25|1836.45|1854.35|1836.55|1854.21|1836.41|20
1650116890000|2022-04-16 13:48:10|1854.24|1836.44|1854.19|1836.39|1854.24|1836.44|1854.18|1836.38|6
1650116900000|2022-04-16 13:48:20|1854.18|1836.38|1854.15|1836.35|1854.19|1836.39|1854.15|1836.35|4
1650116910000|2022-04-16 13:48:30|1854.18|1836.38|1854.02|1836.22|1854.18|1836.38|1854.02|1836.22|8
1650116920000|2022-04-16 13:48:40|1854.05|1836.25|1853.75|1835.95|1854.05|1836.25|1853.73|1835.93|3
1650116930000|2022-04-16 13:48:50|1853.72|1835.92|1853.65|1835.85|1853.86|1836.06|1853.65|1835.85|14
1650116940000|2022-04-16 13:49:00|1853.6|1835.8|1853.35|1835.55|1853.6|1835.8|1853.35|1835.55|6
1650116950000|2022-04-16 13:49:10|1853.2|1835.4|1853.28|1835.48|1853.28|1835.48|1853.2|1835.4|2
1650116960000|2022-04-16 13:49:20|1853.23|1835.43|1853.16|1835.36|1853.25|1835.45|1853.16|1835.36|3
1650116970000|2022-04-16 13:49:30|1853.14|1835.34|1853.02|1835.22|1853.14|1835.34|1853.02|1835.22|4
1650116980000|2022-04-16 13:49:40|1852.89|1835.09|1852.99|1835.19|1852.99|1835.19|1852.89|1835.09|2
1650116990000|2022-04-16 13:49:50|1852.89|1835.09|1853.01|1835.21|1853.01|1835.21|1852.89|1835.09|3
1650117000000|2022-04-16 13:50:00|1853.05|1835.25|1853.25|1835.45|1853.25|1835.45|1853.05|1835.25|7
1650117010000|2022-04-16 13:50:10|1853.34|1835.54|1853.32|1835.52|1853.34|1835.54|1853.31|1835.51|3
1650117020000|2022-04-16 13:50:20|1853.33|1835.53|1853.33|1835.53|1853.33|1835.53|1853.33|1835.53|1
1650117030000|2022-04-16 13:50:30|1853.36|1835.56|1853.37|1835.57|1853.37|1835.57|1853.36|1835.56|2
1650117040000|2022-04-16 13:50:40|1853.36|1835.56|1854.05|1836.25|1854.09|1836.29|1853.36|1835.56|13
1650117050000|2022-04-16 13:50:50|1854.04|1836.24|1853.32|1835.52|1854.05|1836.25|1853.32|1835.52|15
1650117060000|2022-04-16 13:51:00|1853.33|1835.53|1853.2|1835.4|1853.37|1835.57|1853.18|1835.38|7
1650117070000|2022-04-16 13:51:10|1853.35|1835.55|1853.35|1835.55|1853.35|1835.55|1853.35|1835.55|1
1650117080000|2022-04-16 13:51:20|1853.36|1835.56|1853.42|1835.62|1853.44|1835.64|1853.32|1835.52|6
1650117090000|2022-04-16 13:51:30|1853.44|1835.64|1853.43|1835.63|1853.44|1835.64|1853.42|1835.62|3
1650117100000|2022-04-16 13:51:40|1853.39|1835.59|1853.4|1835.6|1853.4|1835.6|1853.39|1835.59|2
1650117110000|2022-04-16 13:51:50|1853.39|1835.59|1853.4|1835.6|1853.4|1835.6|1853.39|1835.59|2
1650117120000|2022-04-16 13:52:00|1853.35|1835.55|1853.32|1835.52|1853.35|1835.55|1853.32|1835.52|3
1650117130000|2022-04-16 13:52:10|1853.34|1835.54|1853.32|1835.52|1853.34|1835.54|1853.32|1835.52|2
1650117150000|2022-04-16 13:52:30|1853.3|1835.5|1853.09|1835.29|1853.3|1835.5|1853.09|1835.29|9
1650117160000|2022-04-16 13:52:40|1853.12|1835.32|1852.27|1834.47|1853.12|1835.32|1852.25|1834.45|15
1650117170000|2022-04-16 13:52:50|1852.28|1834.48|1852.58|1834.78|1852.73|1834.93|1852.26|1834.46|18
1650117180000|2022-04-16 13:53:00|1852.59|1834.79|1853.01|1835.21|1853.02|1835.22|1852.58|1834.78|15
1650117190000|2022-04-16 13:53:10|1853|1835.2|1853.06|1835.26|1853.07|1835.27|1852.96|1835.16|8
1650117200000|2022-04-16 13:53:20|1853.08|1835.28|1853.22|1835.42|1853.22|1835.42|1853.08|1835.28|3
1650117210000|2022-04-16 13:53:30|1853.21|1835.41|1853.22|1835.42|1853.22|1835.42|1853.21|1835.41|2
1650117220000|2022-04-16 13:53:40|1853.2|1835.4|1853.2|1835.4|1853.2|1835.4|1853.2|1835.4|1
1650117230000|2022-04-16 13:53:50|1853.25|1835.45|1853.27|1835.47|1853.27|1835.47|1853.25|1835.45|2
1650117240000|2022-04-16 13:54:00|1853.29|1835.49|1853.69|1835.89|1853.69|1835.89|1853.29|1835.49|7
1650117250000|2022-04-16 13:54:10|1853.81|1836.01|1854.08|1836.28|1854.08|1836.28|1853.81|1836.01|5
1650117260000|2022-04-16 13:54:20|1854.03|1836.23|1854.28|1836.48|1854.28|1836.48|1853.98|1836.18|10
1650117270000|2022-04-16 13:54:30|1854.34|1836.54|1854.27|1836.47|1854.34|1836.54|1854.27|1836.47|10
1650117280000|2022-04-16 13:54:40|1854.28|1836.48|1854.22|1836.42|1854.28|1836.48|1854.21|1836.41|6
1650117300000|2022-04-16 13:55:00|1854.21|1836.41|1854.21|1836.41|1854.21|1836.41|1854.21|1836.41|1
1650117310000|2022-04-16 13:55:10|1854.2|1836.4|1854.11|1836.31|1854.2|1836.4|1854.08|1836.28|9
1650117320000|2022-04-16 13:55:20|1854.13|1836.33|1853.99|1836.19|1854.2|1836.4|1853.99|1836.19|10
1650117330000|2022-04-16 13:55:30|1854.03|1836.23|1854.1|1836.3|1854.1|1836.3|1854.01|1836.21|10
1650117340000|2022-04-16 13:55:40|1854.18|1836.38|1854.12|1836.32|1854.18|1836.38|1854.1|1836.3|6
1650117350000|2022-04-16 13:55:50|1854.17|1836.37|1854.14|1836.34|1854.21|1836.41|1854.14|1836.34|8
1650117360000|2022-04-16 13:56:00|1854.12|1836.32|1854.04|1836.24|1854.12|1836.32|1854.02|1836.22|11
1650117370000|2022-04-16 13:56:10|1854.03|1836.23|1854.02|1836.22|1854.06|1836.26|1853.78|1835.98|13
1650117380000|2022-04-16 13:56:20|1854.06|1836.26|1854.07|1836.27|1854.07|1836.27|1854.03|1836.23|6
1650117400000|2022-04-16 13:56:40|1854.19|1836.39|1854.19|1836.39|1854.19|1836.39|1854.19|1836.39|1
1650117410000|2022-04-16 13:56:50|1854.2|1836.4|1854.77|1836.97|1854.77|1836.97|1854.2|1836.4|14
1650117420000|2022-04-16 13:57:00|1854.68|1836.88|1854.91|1837.11|1854.91|1837.11|1854.68|1836.88|8
1650117430000|2022-04-16 13:57:10|1854.93|1837.13|1854.92|1837.12|1854.93|1837.13|1854.8|1837|5
1650117440000|2022-04-16 13:57:20|1854.95|1837.15|1855|1837.2|1855.03|1837.23|1854.95|1837.15|4
1650117450000|2022-04-16 13:57:30|1854.96|1837.16|1854.12|1836.32|1854.96|1837.16|1854.06|1836.26|23
1650117460000|2022-04-16 13:57:40|1854.09|1836.29|1854.14|1836.34|1854.14|1836.34|1854.09|1836.29|3
1650117470000|2022-04-16 13:57:50|1854.15|1836.35|1854.24|1836.44|1854.24|1836.44|1854.12|1836.32|11
1650117480000|2022-04-16 13:58:00|1854.28|1836.48|1854.16|1836.36|1854.28|1836.48|1854.15|1836.35|13
1650117490000|2022-04-16 13:58:10|1854.13|1836.33|1854.13|1836.33|1854.16|1836.36|1854.13|1836.33|9
1650117500000|2022-04-16 13:58:20|1854.1|1836.3|1854.01|1836.21|1854.1|1836.3|1853.94|1836.14|15
1650117510000|2022-04-16 13:58:30|1853.99|1836.19|1854|1836.2|1854.04|1836.24|1853.97|1836.17|10
1650117520000|2022-04-16 13:58:40|1853.99|1836.19|1853.97|1836.17|1853.99|1836.19|1853.91|1836.11|6
1650117530000|2022-04-16 13:58:50|1853.76|1835.96|1853.94|1836.14|1853.99|1836.19|1853.76|1835.96|17
1650117540000|2022-04-16 13:59:00|1853.95|1836.15|1853.82|1836.02|1853.95|1836.15|1853.82|1836.02|4
1650117550000|2022-04-16 13:59:10|1853.83|1836.03|1853.74|1835.94|1853.9|1836.1|1853.71|1835.91|5
1650117560000|2022-04-16 13:59:20|1853.9|1836.1|1853.88|1836.08|1853.9|1836.1|1853.87|1836.07|4
1650117570000|2022-04-16 13:59:30|1853.9|1836.1|1854|1836.2|1854.02|1836.22|1853.89|1836.09|11
1650117580000|2022-04-16 13:59:40|1853.99|1836.19|1853.9|1836.1|1853.99|1836.19|1853.89|1836.09|7
1650117590000|2022-04-16 13:59:50|1853.89|1836.09|1853.96|1836.16|1853.96|1836.16|1853.85|1836.05|12
1650117600000|2022-04-16 14:00:00|1853.91|1836.11|1853.86|1836.06|1854.03|1836.23|1853.7|1835.9|15
1650117610000|2022-04-16 14:00:10|1853.85|1836.05|1853.93|1836.13|1853.94|1836.14|1853.71|1835.91|13
1650117620000|2022-04-16 14:00:20|1853.89|1836.09|1853.99|1836.19|1854.01|1836.21|1853.84|1836.04|18
1650117630000|2022-04-16 14:00:30|1854|1836.2|1853.82|1836.02|1854|1836.2|1853.8|1836|17
1650117640000|2022-04-16 14:00:40|1853.81|1836.01|1851.94|1834.14|1853.81|1836.01|1851.94|1834.14|16
1650117650000|2022-04-16 14:00:50|1851.91|1834.11|1850.31|1832.51|1851.91|1834.11|1849.9|1832.1|23
1650117660000|2022-04-16 14:01:00|1849.97|1832.17|1850.76|1832.96|1850.85|1833.05|1849.97|1832.17|16
1650117670000|2022-04-16 14:01:10|1850.77|1832.97|1851.93|1834.13|1851.95|1834.15|1850.75|1832.95|19
1650117680000|2022-04-16 14:01:20|1851.92|1834.12|1851.93|1834.13|1852.05|1834.25|1851.84|1834.04|13
1650117690000|2022-04-16 14:01:30|1851.9|1834.1|1851.88|1834.08|1851.92|1834.12|1851.87|1834.07|9
1650117700000|2022-04-16 14:01:40|1851.91|1834.11|1852.03|1834.23|1852.03|1834.23|1851.88|1834.08|6
1650117710000|2022-04-16 14:01:50|1852.06|1834.26|1852.06|1834.26|1852.07|1834.27|1852.06|1834.26|3
1650117720000|2022-04-16 14:02:00|1852.26|1834.46|1852.32|1834.52|1852.35|1834.55|1852.26|1834.46|11
1650117730000|2022-04-16 14:02:10|1852.31|1834.51|1851.83|1834.03|1852.31|1834.51|1851.83|1834.03|12
1650117740000|2022-04-16 14:02:20|1851.8|1834|1851.13|1833.33|1852|1834.2|1851.09|1833.29|21
1650117750000|2022-04-16 14:02:30|1851.12|1833.32|1850.04|1832.24|1851.12|1833.32|1849.75|1831.95|25
1650117760000|2022-04-16 14:02:40|1850.06|1832.26|1850.13|1832.33|1850.17|1832.37|1850.02|1832.22|12
1650117770000|2022-04-16 14:02:50|1850.17|1832.37|1851.02|1833.22|1851.03|1833.23|1850.15|1832.35|17
1650117780000|2022-04-16 14:03:00|1851.03|1833.23|1851.23|1833.43|1851.23|1833.43|1851.03|1833.23|2
1650117790000|2022-04-16 14:03:10|1851.08|1833.28|1851.3|1833.5|1851.3|1833.5|1851.08|1833.28|14
1650117800000|2022-04-16 14:03:20|1851.24|1833.44|1852|1834.2|1852|1834.2|1851.24|1833.44|11
1650117810000|2022-04-16 14:03:30|1851.95|1834.15|1852.11|1834.31|1852.11|1834.31|1851.89|1834.09|7
1650117820000|2022-04-16 14:03:40|1852.12|1834.32|1852.1|1834.3|1852.13|1834.33|1852.09|1834.29|7
1650117830000|2022-04-16 14:03:50|1852.11|1834.31|1852.1|1834.3|1852.14|1834.34|1852.1|1834.3|3
1650117840000|2022-04-16 14:04:00|1852.12|1834.32|1851.99|1834.19|1852.12|1834.32|1851.99|1834.19|6
1650117850000|2022-04-16 14:04:10|1852|1834.2|1851.65|1833.85|1852|1834.2|1851.58|1833.78|7
1650117860000|2022-04-16 14:04:20|1851.64|1833.84|1851.81|1834.01|1851.81|1834.01|1851.62|1833.82|11
1650117870000|2022-04-16 14:04:30|1851.82|1834.02|1850.93|1833.13|1851.82|1834.02|1850.92|1833.12|16
1650117880000|2022-04-16 14:04:40|1850.87|1833.07|1850.92|1833.12|1850.93|1833.13|1850.85|1833.05|9
1650117890000|2022-04-16 14:04:50|1850.95|1833.15|1850.86|1833.06|1850.95|1833.15|1850.86|1833.06|8
1650117900000|2022-04-16 14:05:00|1850.89|1833.09|1850.8|1833|1850.89|1833.09|1850.69|1832.89|16
1650117910000|2022-04-16 14:05:10|1850.77|1832.97|1850.79|1832.99|1850.82|1833.02|1850.74|1832.94|12
1650117920000|2022-04-16 14:05:20|1850.82|1833.02|1850.71|1832.91|1850.84|1833.04|1850.51|1832.71|13
1650117930000|2022-04-16 14:05:30|1850.67|1832.87|1850.28|1832.48|1850.67|1832.87|1849.96|1832.16|24
1650117940000|2022-04-16 14:05:40|1850.29|1832.49|1850.24|1832.44|1850.3|1832.5|1850.23|1832.43|10
1650117950000|2022-04-16 14:05:50|1850.22|1832.42|1850.13|1832.33|1850.28|1832.48|1850.13|1832.33|15
1650117960000|2022-04-16 14:06:00|1850.23|1832.43|1850.26|1832.46|1850.26|1832.46|1850.2|1832.4|7
1650117970000|2022-04-16 14:06:10|1850.28|1832.48|1850.28|1832.48|1850.28|1832.48|1850.28|1832.48|1
1650117980000|2022-04-16 14:06:20|1850.24|1832.44|1850.29|1832.49|1850.29|1832.49|1850.24|1832.44|6
1650117990000|2022-04-16 14:06:30|1850.33|1832.53|1850.32|1832.52|1850.33|1832.53|1850.3|1832.5|7
1650118000000|2022-04-16 14:06:40|1850.33|1832.53|1850.33|1832.53|1850.33|1832.53|1850.33|1832.53|1
1650118010000|2022-04-16 14:06:50|1850.35|1832.55|1850.35|1832.55|1850.35|1832.55|1850.35|1832.55|1
1650118020000|2022-04-16 14:07:00|1850.34|1832.54|1850.34|1832.54|1850.34|1832.54|1850.34|1832.54|1
1650118040000|2022-04-16 14:07:20|1850.27|1832.47|1850.29|1832.49|1850.33|1832.53|1850.27|1832.47|5
1650118050000|2022-04-16 14:07:30|1850.25|1832.45|1850.28|1832.48|1850.3|1832.5|1850.23|1832.43|7
1650118060000|2022-04-16 14:07:40|1850.27|1832.47|1850.27|1832.47|1850.29|1832.49|1850.23|1832.43|5
1650118070000|2022-04-16 14:07:50|1850.28|1832.48|1850.27|1832.47|1850.3|1832.5|1850.27|1832.47|5
1650118080000|2022-04-16 14:08:00|1850.25|1832.45|1850.25|1832.45|1850.26|1832.46|1850.25|1832.45|3
1650118090000|2022-04-16 14:08:10|1850.27|1832.47|1850.27|1832.47|1850.31|1832.51|1850.27|1832.47|4
1650118100000|2022-04-16 14:08:20|1850.28|1832.48|1850.97|1833.17|1851|1833.2|1850.28|1832.48|16
1650118110000|2022-04-16 14:08:30|1850.98|1833.18|1850.97|1833.17|1851|1833.2|1850.94|1833.14|9
1650118120000|2022-04-16 14:08:40|1850.99|1833.19|1851.06|1833.26|1851.07|1833.27|1850.8|1833|10
1650118130000|2022-04-16 14:08:50|1851.07|1833.27|1851.09|1833.29|1851.12|1833.32|1851|1833.2|14
1650118140000|2022-04-16 14:09:00|1851.15|1833.35|1851.18|1833.38|1851.18|1833.38|1851.09|1833.29|8
1650118150000|2022-04-16 14:09:10|1851.16|1833.36|1851.16|1833.36|1851.17|1833.37|1851.1|1833.3|9
1650118160000|2022-04-16 14:09:20|1851.2|1833.4|1851.17|1833.37|1851.2|1833.4|1851.1|1833.3|9
1650118170000|2022-04-16 14:09:30|1851.19|1833.39|1850.86|1833.06|1851.19|1833.39|1850.59|1832.79|18
1650118180000|2022-04-16 14:09:40|1850.74|1832.94|1850.63|1832.83|1850.86|1833.06|1850.62|1832.82|10
1650118190000|2022-04-16 14:09:50|1850.62|1832.82|1850.56|1832.76|1850.67|1832.87|1850.54|1832.74|13
1650118200000|2022-04-16 14:10:00|1850.54|1832.74|1850.8|1833|1850.83|1833.03|1850.54|1832.74|9
1650118220000|2022-04-16 14:10:20|1850.73|1832.93|1851.6|1833.8|1851.67|1833.87|1850.73|1832.93|12
1650118230000|2022-04-16 14:10:30|1851.62|1833.82|1851.59|1833.79|1851.75|1833.95|1851.52|1833.72|9
1650118240000|2022-04-16 14:10:40|1851.6|1833.8|1851.55|1833.75|1851.65|1833.85|1851.55|1833.75|6
1650118250000|2022-04-16 14:10:50|1851.52|1833.72|1851.44|1833.64|1851.52|1833.72|1851.42|1833.62|11
1650118260000|2022-04-16 14:11:00|1851.43|1833.63|1851.15|1833.35|1851.43|1833.63|1851.05|1833.25|11
1650118270000|2022-04-16 14:11:10|1851.16|1833.36|1851.73|1833.93|1851.73|1833.93|1851.16|1833.36|16
1650118280000|2022-04-16 14:11:20|1852.15|1834.35|1852.14|1834.34|1852.15|1834.35|1852.06|1834.26|5
1650118290000|2022-04-16 14:11:30|1852.1|1834.3|1852.09|1834.29|1852.1|1834.3|1852.09|1834.29|2
1650118300000|2022-04-16 14:11:40|1852.11|1834.31|1852.16|1834.36|1852.18|1834.38|1851.97|1834.17|12
1650118310000|2022-04-16 14:11:50|1852.03|1834.23|1852.21|1834.41|1852.21|1834.41|1852.03|1834.23|10
1650118320000|2022-04-16 14:12:00|1852.24|1834.44|1852.23|1834.43|1852.24|1834.44|1852.22|1834.42|4
1650118330000|2022-04-16 14:12:10|1852.24|1834.44|1852.22|1834.42|1852.24|1834.44|1852.22|1834.42|5
1650118340000|2022-04-16 14:12:20|1852.23|1834.43|1852.24|1834.44|1852.25|1834.45|1852.22|1834.42|4
1650118350000|2022-04-16 14:12:30|1852.52|1834.72|1853.14|1835.34|1853.16|1835.36|1852.52|1834.72|14
1650118360000|2022-04-16 14:12:40|1853.15|1835.35|1853.07|1835.27|1853.18|1835.38|1853.06|1835.26|15
1650118370000|2022-04-16 14:12:50|1853.06|1835.26|1852.48|1834.68|1853.06|1835.26|1852.47|1834.67|12
1650118380000|2022-04-16 14:13:00|1852.46|1834.66|1852.52|1834.72|1852.52|1834.72|1852.46|1834.66|9
1650118390000|2022-04-16 14:13:10|1852.5|1834.7|1852.54|1834.74|1852.54|1834.74|1852.45|1834.65|10
1650118400000|2022-04-16 14:13:20|1852.55|1834.75|1852.53|1834.73|1852.55|1834.75|1852.47|1834.67|8
1650118410000|2022-04-16 14:13:30|1852.52|1834.72|1852.55|1834.75|1852.55|1834.75|1852.46|1834.66|6
1650118420000|2022-04-16 14:13:40|1852.5|1834.7|1852.5|1834.7|1852.52|1834.72|1852.5|1834.7|5
1650118430000|2022-04-16 14:13:50|1852.45|1834.65|1852.49|1834.69|1852.5|1834.7|1852.45|1834.65|5
1650118440000|2022-04-16 14:14:00|1852.46|1834.66|1852.47|1834.67|1852.5|1834.7|1852.45|1834.65|5
1650118450000|2022-04-16 14:14:10|1852.51|1834.71|1852.49|1834.69|1852.51|1834.71|1852.49|1834.69|2
1650118460000|2022-04-16 14:14:20|1852.5|1834.7|1852.49|1834.69|1852.5|1834.7|1852.48|1834.68|4
1650118470000|2022-04-16 14:14:30|1852.47|1834.67|1852.48|1834.68|1852.48|1834.68|1852.44|1834.64|9
1650118480000|2022-04-16 14:14:40|1852.5|1834.7|1851.73|1833.93|1852.5|1834.7|1851.73|1833.93|14
1650118490000|2022-04-16 14:14:50|1851.74|1833.94|1850.9|1833.1|1851.76|1833.96|1850.9|1833.1|17
1650118500000|2022-04-16 14:15:00|1850.92|1833.12|1850.79|1832.99|1851.12|1833.32|1850.76|1832.96|24
1650118510000|2022-04-16 14:15:10|1850.78|1832.98|1850.87|1833.07|1850.92|1833.12|1850.78|1832.98|10
1650118520000|2022-04-16 14:15:20|1850.88|1833.08|1850.81|1833.01|1850.88|1833.08|1850.78|1832.98|12
1650118530000|2022-04-16 14:15:30|1850.77|1832.97|1850.51|1832.71|1850.88|1833.08|1850.49|1832.69|16
1650118540000|2022-04-16 14:15:40|1850.49|1832.69|1850.09|1832.29|1850.52|1832.72|1850.09|1832.29|14
1650118550000|2022-04-16 14:15:50|1850.1|1832.3|1849.19|1831.39|1850.1|1832.3|1849.19|1831.39|19
1650118560000|2022-04-16 14:16:00|1849.23|1831.43|1850.04|1832.24|1850.04|1832.24|1848.97|1831.17|21
1650118570000|2022-04-16 14:16:10|1849.96|1832.16|1850.79|1832.99|1850.79|1832.99|1849.96|1832.16|15
1650118580000|2022-04-16 14:16:20|1850.8|1833|1850.92|1833.12|1850.93|1833.13|1850.77|1832.97|11
1650118590000|2022-04-16 14:16:30|1851.12|1833.32|1850.45|1832.65|1851.12|1833.32|1850.38|1832.58|24
1650118600000|2022-04-16 14:16:40|1850.58|1832.78|1850.93|1833.13|1850.95|1833.15|1850.58|1832.78|18
1650118610000|2022-04-16 14:16:50|1850.89|1833.09|1850.89|1833.09|1850.95|1833.15|1850.87|1833.07|10
1650118620000|2022-04-16 14:17:00|1850.86|1833.06|1851.2|1833.4|1851.22|1833.42|1850.83|1833.03|18
1650118630000|2022-04-16 14:17:10|1851.15|1833.35|1851.07|1833.27|1851.15|1833.35|1850.95|1833.15|17
1650118640000|2022-04-16 14:17:20|1851.05|1833.25|1851.07|1833.27|1851.07|1833.27|1850.98|1833.18|15
1650118650000|2022-04-16 14:17:30|1851.12|1833.32|1851.18|1833.38|1851.21|1833.41|1851.12|1833.32|4
1650118660000|2022-04-16 14:17:40|1851.19|1833.39|1851.26|1833.46|1851.26|1833.46|1851.18|1833.38|11
1650118670000|2022-04-16 14:17:50|1851.22|1833.42|1851.2|1833.4|1851.22|1833.42|1851.2|1833.4|3
1650118680000|2022-04-16 14:18:00|1851.16|1833.36|1851.23|1833.43|1851.24|1833.44|1851.1|1833.3|13
1650118690000|2022-04-16 14:18:10|1851.2|1833.4|1851.04|1833.24|1851.2|1833.4|1850.98|1833.18|14
1650118700000|2022-04-16 14:18:20|1851.01|1833.21|1851|1833.2|1851.01|1833.21|1851|1833.2|2
1650118710000|2022-04-16 14:18:30|1851.14|1833.34|1851.16|1833.36|1851.16|1833.36|1851.14|1833.34|2
1650118720000|2022-04-16 14:18:40|1851.13|1833.33|1850.27|1832.47|1851.15|1833.35|1850.19|1832.39|15
1650118730000|2022-04-16 14:18:50|1850.25|1832.45|1849.2|1831.4|1850.25|1832.45|1849.18|1831.38|16
1650118740000|2022-04-16 14:19:00|1849.13|1831.33|1849.27|1831.47|1849.31|1831.51|1849.13|1831.33|12
1650118750000|2022-04-16 14:19:10|1849.29|1831.49|1849.14|1831.34|1849.31|1831.51|1849.14|1831.34|14
1650118760000|2022-04-16 14:19:20|1849.16|1831.36|1849.26|1831.46|1849.34|1831.54|1849.09|1831.29|17
1650118770000|2022-04-16 14:19:30|1849.24|1831.44|1849.26|1831.46|1849.26|1831.46|1849.24|1831.44|2
1650118780000|2022-04-16 14:19:40|1849.27|1831.47|1849.28|1831.48|1849.3|1831.5|1849.27|1831.47|5
1650118790000|2022-04-16 14:19:50|1849.27|1831.47|1849.19|1831.39|1849.27|1831.47|1849.19|1831.39|10
1650118800000|2022-04-16 14:20:00|1849.2|1831.4|1849.18|1831.38|1849.21|1831.41|1849.16|1831.36|10
1650118810000|2022-04-16 14:20:10|1849.01|1831.21|1849.32|1831.52|1849.32|1831.52|1848.95|1831.15|14
1650118820000|2022-04-16 14:20:20|1849.31|1831.51|1849.28|1831.48|1849.33|1831.53|1849.28|1831.48|5
1650118830000|2022-04-16 14:20:30|1849.29|1831.49|1848.92|1831.12|1849.29|1831.49|1848.91|1831.11|19
1650118840000|2022-04-16 14:20:40|1848.94|1831.14|1848.99|1831.19|1848.99|1831.19|1848.82|1831.02|19
1650118850000|2022-04-16 14:20:50|1848.94|1831.14|1849|1831.2|1849|1831.2|1848.83|1831.03|13
1650118860000|2022-04-16 14:21:00|1849.03|1831.23|1848.94|1831.14|1849.06|1831.26|1848.83|1831.03|15
1650118870000|2022-04-16 14:21:10|1848.95|1831.15|1849.01|1831.21|1849.06|1831.26|1848.95|1831.15|9
1650118880000|2022-04-16 14:21:20|1849.02|1831.22|1848.94|1831.14|1849.07|1831.27|1848.93|1831.13|10
1650118890000|2022-04-16 14:21:30|1848.86|1831.06|1848.83|1831.03|1848.94|1831.14|1848.8|1831|10
1650118900000|2022-04-16 14:21:40|1848.75|1830.95|1848.75|1830.95|1848.75|1830.95|1848.71|1830.91|13
1650118910000|2022-04-16 14:21:50|1848.74|1830.94|1848.75|1830.95|1848.75|1830.95|1848.74|1830.94|4
1650118920000|2022-04-16 14:22:00|1848.66|1830.86|1848.66|1830.86|1848.66|1830.86|1848.66|1830.86|1
1650118930000|2022-04-16 14:22:10|1848.68|1830.88|1848.67|1830.87|1848.68|1830.88|1848.65|1830.85|6
1650118940000|2022-04-16 14:22:20|1848.69|1830.89|1848.67|1830.87|1848.69|1830.89|1848.67|1830.87|2
1650118950000|2022-04-16 14:22:30|1848.65|1830.85|1848.59|1830.79|1848.65|1830.85|1848.58|1830.78|7
1650118960000|2022-04-16 14:22:40|1848.58|1830.78|1848.92|1831.12|1848.96|1831.16|1848.58|1830.78|13
1650118970000|2022-04-16 14:22:50|1849.11|1831.31|1849.6|1831.8|1849.71|1831.91|1849.11|1831.31|13
1650118980000|2022-04-16 14:23:00|1849.96|1832.16|1850.72|1832.92|1850.72|1832.92|1849.88|1832.08|9
1650118990000|2022-04-16 14:23:10|1850.77|1832.97|1850.8|1833|1850.8|1833|1850.76|1832.96|7
1650119000000|2022-04-16 14:23:20|1850.95|1833.15|1851.18|1833.38|1851.19|1833.39|1850.95|1833.15|12
1650119010000|2022-04-16 14:23:30|1851.19|1833.39|1850.92|1833.12|1851.26|1833.46|1850.92|1833.12|13
1650119020000|2022-04-16 14:23:40|1850.77|1832.97|1851.18|1833.38|1851.2|1833.4|1850.77|1832.97|6
1650119030000|2022-04-16 14:23:50|1851.11|1833.31|1851.11|1833.31|1851.17|1833.37|1851.09|1833.29|11
1650119040000|2022-04-16 14:24:00|1851.12|1833.32|1851.18|1833.38|1851.18|1833.38|1851.12|1833.32|11
1650119050000|2022-04-16 14:24:10|1851.13|1833.33|1850.85|1833.05|1851.15|1833.35|1850.85|1833.05|13
1650119060000|2022-04-16 14:24:20|1850.84|1833.04|1850.86|1833.06|1850.88|1833.08|1850.83|1833.03|17
1650119070000|2022-04-16 14:24:30|1850.87|1833.07|1851.08|1833.28|1851.08|1833.28|1850.82|1833.02|7
1650119080000|2022-04-16 14:24:40|1851.11|1833.31|1851|1833.2|1851.12|1833.32|1851|1833.2|6
1650119090000|2022-04-16 14:24:50|1850.99|1833.19|1850.89|1833.09|1850.99|1833.19|1850.78|1832.98|14
1650119100000|2022-04-16 14:25:00|1850.87|1833.07|1851.07|1833.27|1851.09|1833.29|1850.85|1833.05|15
1650119110000|2022-04-16 14:25:10|1851.09|1833.29|1850.98|1833.18|1851.09|1833.29|1850.95|1833.15|8
1650119120000|2022-04-16 14:25:20|1851|1833.2|1850.83|1833.03|1851.03|1833.23|1850.78|1832.98|16
1650119130000|2022-04-16 14:25:30|1850.79|1832.99|1850.25|1832.45|1850.82|1833.02|1850.2|1832.4|14
1650119140000|2022-04-16 14:25:40|1850.26|1832.46|1850.25|1832.45|1850.26|1832.46|1850.24|1832.44|3
1650119150000|2022-04-16 14:25:50|1850.22|1832.42|1850.26|1832.46|1850.26|1832.46|1850.04|1832.24|11
1650119160000|2022-04-16 14:26:00|1850.27|1832.47|1851.01|1833.21|1851.01|1833.21|1850.27|1832.47|12
1650119170000|2022-04-16 14:26:10|1851.03|1833.23|1851.24|1833.44|1851.29|1833.49|1851.02|1833.22|12
1650119180000|2022-04-16 14:26:20|1851.25|1833.45|1851.3|1833.5|1851.32|1833.52|1851.25|1833.45|9
1650119190000|2022-04-16 14:26:30|1851.31|1833.51|1851.31|1833.51|1851.31|1833.51|1851.31|1833.51|1
1650119200000|2022-04-16 14:26:40|1851.33|1833.53|1851.33|1833.53|1851.33|1833.53|1851.33|1833.53|1
1650119220000|2022-04-16 14:27:00|1851.32|1833.52|1851.32|1833.52|1851.32|1833.52|1851.31|1833.51|7
1650119230000|2022-04-16 14:27:10|1851.31|1833.51|1851.35|1833.55|1851.36|1833.56|1851.31|1833.51|9
1650119270000|2022-04-16 14:27:50|1851.36|1833.56|1851.6|1833.8|1851.6|1833.8|1851.35|1833.55|5
1650119280000|2022-04-16 14:28:00|1851.91|1834.11|1851.86|1834.06|1852.1|1834.3|1851.75|1833.95|20
1650119290000|2022-04-16 14:28:10|1851.96|1834.16|1851.95|1834.15|1851.99|1834.19|1851.94|1834.14|7
1650119300000|2022-04-16 14:28:20|1852.03|1834.23|1852.06|1834.26|1852.06|1834.26|1852.03|1834.23|7
1650119310000|2022-04-16 14:28:30|1852.07|1834.27|1851.64|1833.84|1852.07|1834.27|1851.64|1833.84|11
1650119320000|2022-04-16 14:28:40|1851.58|1833.78|1851.63|1833.83|1851.63|1833.83|1851.58|1833.78|2
1650119330000|2022-04-16 14:28:50|1851.56|1833.76|1851.57|1833.77|1851.6|1833.8|1851.56|1833.76|3
1650119340000|2022-04-16 14:29:00|1851.63|1833.83|1851.62|1833.82|1851.63|1833.83|1851.43|1833.63|5
1650119390000|2022-04-16 14:29:50|1851.67|1833.87|1851.73|1833.93|1851.73|1833.93|1851.67|1833.87|4
1650119400000|2022-04-16 14:30:00|1851.74|1833.94|1851.72|1833.92|1852.01|1834.21|1851.72|1833.92|12
1650119410000|2022-04-16 14:30:10|1851.74|1833.94|1851.72|1833.92|1851.75|1833.95|1851.67|1833.87|9
1650119420000|2022-04-16 14:30:20|1851.68|1833.88|1851.69|1833.89|1851.74|1833.94|1851.68|1833.88|5
1650119430000|2022-04-16 14:30:30|1851.7|1833.9|1851.67|1833.87|1851.74|1833.94|1851.67|1833.87|8
1650119440000|2022-04-16 14:30:40|1851.68|1833.88|1851.68|1833.88|1851.69|1833.89|1851.68|1833.88|5
1650119450000|2022-04-16 14:30:50|1851.69|1833.89|1851.66|1833.86|1851.69|1833.89|1851.66|1833.86|4
1650119460000|2022-04-16 14:31:00|1851.68|1833.88|1851.67|1833.87|1851.7|1833.9|1851.67|1833.87|4
1650119470000|2022-04-16 14:31:10|1851.66|1833.86|1851.75|1833.95|1851.77|1833.97|1851.66|1833.86|5
1650119480000|2022-04-16 14:31:20|1851.68|1833.88|1851.84|1834.04|1851.92|1834.12|1851.68|1833.88|11
1650119490000|2022-04-16 14:31:30|1851.94|1834.14|1851.87|1834.07|1851.94|1834.14|1851.85|1834.05|5
1650119500000|2022-04-16 14:31:40|1851.73|1833.93|1851.5|1833.7|1851.73|1833.93|1851.5|1833.7|4
1650119510000|2022-04-16 14:31:50|1851.49|1833.69|1849.95|1832.15|1851.49|1833.69|1849.86|1832.06|17
1650119520000|2022-04-16 14:32:00|1849.87|1832.07|1849.45|1831.65|1849.87|1832.07|1849.45|1831.65|8
1650119530000|2022-04-16 14:32:10|1849.47|1831.67|1849.83|1832.03|1849.92|1832.12|1849.47|1831.67|21
1650119540000|2022-04-16 14:32:20|1849.75|1831.95|1850.09|1832.29|1850.17|1832.37|1849.75|1831.95|14
1650119550000|2022-04-16 14:32:30|1849.88|1832.08|1850.11|1832.31|1850.13|1832.33|1849.88|1832.08|5
1650119560000|2022-04-16 14:32:40|1850.12|1832.32|1850.15|1832.35|1850.18|1832.38|1850.09|1832.29|14
1650119570000|2022-04-16 14:32:50|1850.14|1832.34|1850.51|1832.71|1850.62|1832.82|1850.12|1832.32|18
1650119580000|2022-04-16 14:33:00|1850.46|1832.66|1850.58|1832.78|1850.62|1832.82|1850.46|1832.66|6
1650119590000|2022-04-16 14:33:10|1850.59|1832.79|1850.67|1832.87|1850.67|1832.87|1850.59|1832.79|4
1650119600000|2022-04-16 14:33:20|1850.61|1832.81|1850.71|1832.91|1850.72|1832.92|1850.61|1832.81|11
1650119610000|2022-04-16 14:33:30|1850.7|1832.9|1850.93|1833.13|1850.99|1833.19|1850.7|1832.9|12
1650119620000|2022-04-16 14:33:40|1850.94|1833.14|1850.94|1833.14|1850.96|1833.16|1850.94|1833.14|7
1650119630000|2022-04-16 14:33:50|1850.95|1833.15|1850.97|1833.17|1850.97|1833.17|1850.91|1833.11|7
1650119640000|2022-04-16 14:34:00|1850.98|1833.18|1851.17|1833.37|1851.23|1833.43|1850.95|1833.15|13
1650119650000|2022-04-16 14:34:10|1851.19|1833.39|1851.22|1833.42|1851.23|1833.43|1851.15|1833.35|13
1650119660000|2022-04-16 14:34:20|1851.21|1833.41|1851.05|1833.25|1851.21|1833.41|1850.87|1833.07|13
1650119670000|2022-04-16 14:34:30|1851.02|1833.22|1851.14|1833.34|1851.15|1833.35|1851.02|1833.22|9
1650119680000|2022-04-16 14:34:40|1851.13|1833.33|1851|1833.2|1851.13|1833.33|1850.69|1832.89|17
1650119690000|2022-04-16 14:34:50|1850.91|1833.11|1850.84|1833.04|1851|1833.2|1850.75|1832.95|17
1650119700000|2022-04-16 14:35:00|1850.85|1833.05|1850.87|1833.07|1851.1|1833.3|1850.85|1833.05|7
1650119710000|2022-04-16 14:35:10|1850.89|1833.09|1850.94|1833.14|1850.94|1833.14|1850.89|1833.09|7
1650119720000|2022-04-16 14:35:20|1850.9|1833.1|1851.05|1833.25|1851.05|1833.25|1850.89|1833.09|7
1650119730000|2022-04-16 14:35:30|1851.03|1833.23|1850.98|1833.18|1851.03|1833.23|1850.97|1833.17|7
1650119740000|2022-04-16 14:35:40|1850.94|1833.14|1850.57|1832.77|1851.03|1833.23|1850.57|1832.77|10
1650119750000|2022-04-16 14:35:50|1850.56|1832.76|1850.48|1832.68|1850.6|1832.8|1850.48|1832.68|11
1650119760000|2022-04-16 14:36:00|1850.49|1832.69|1850.68|1832.88|1850.74|1832.94|1850.48|1832.68|19
1650119770000|2022-04-16 14:36:10|1850.65|1832.85|1850.68|1832.88|1850.71|1832.91|1850.55|1832.75|23
1650119780000|2022-04-16 14:36:20|1850.62|1832.82|1850.78|1832.98|1850.8|1833|1850.62|1832.82|9
1650119790000|2022-04-16 14:36:30|1850.77|1832.97|1850.89|1833.09|1850.89|1833.09|1850.68|1832.88|5
1650119800000|2022-04-16 14:36:40|1850.84|1833.04|1850.74|1832.94|1850.89|1833.09|1850.74|1832.94|7
1650119810000|2022-04-16 14:36:50|1850.73|1832.93|1850.87|1833.07|1850.92|1833.12|1850.73|1832.93|7
1650119820000|2022-04-16 14:37:00|1850.88|1833.08|1851.14|1833.34|1851.14|1833.34|1850.88|1833.08|9
1650119830000|2022-04-16 14:37:10|1851.15|1833.35|1851.82|1834.02|1851.82|1834.02|1851.15|1833.35|9
1650119840000|2022-04-16 14:37:20|1851.83|1834.03|1851.82|1834.02|1851.83|1834.03|1851.78|1833.98|9
1650119850000|2022-04-16 14:37:30|1851.8|1834|1851.88|1834.08|1851.88|1834.08|1851.66|1833.86|13
1650119860000|2022-04-16 14:37:40|1851.89|1834.09|1851.9|1834.1|1851.9|1834.1|1851.87|1834.07|7
1650119870000|2022-04-16 14:37:50|1851.91|1834.11|1851.95|1834.15|1851.95|1834.15|1851.9|1834.1|12
1650119880000|2022-04-16 14:38:00|1851.97|1834.17|1852.6|1834.8|1852.78|1834.98|1851.97|1834.17|24
1650119890000|2022-04-16 14:38:10|1852.47|1834.67|1852.82|1835.02|1852.89|1835.09|1852.44|1834.64|16
1650119900000|2022-04-16 14:38:20|1852.75|1834.95|1853.44|1835.64|1853.58|1835.78|1852.75|1834.95|11
1650119910000|2022-04-16 14:38:30|1853.58|1835.78|1853.76|1835.96|1853.76|1835.96|1853.58|1835.78|3
1650119920000|2022-04-16 14:38:40|1853.74|1835.94|1853.74|1835.94|1853.74|1835.94|1853.74|1835.94|1
1650119930000|2022-04-16 14:38:50|1853.8|1836|1853.8|1836|1853.8|1836|1853.8|1836|1
1650119940000|2022-04-16 14:39:00|1853.78|1835.98|1853.85|1836.05|1853.85|1836.05|1853.77|1835.97|9
1650119950000|2022-04-16 14:39:10|1853.81|1836.01|1853.81|1836.01|1853.81|1836.01|1853.81|1836.01|1
1650119970000|2022-04-16 14:39:30|1853.99|1836.19|1854.33|1836.53|1854.34|1836.54|1853.99|1836.19|7
1650119980000|2022-04-16 14:39:40|1854.21|1836.41|1854.33|1836.53|1854.33|1836.53|1854.2|1836.4|9
1650119990000|2022-04-16 14:39:50|1854.21|1836.41|1854.4|1836.6|1854.46|1836.66|1854.21|1836.41|5
1650120000000|2022-04-16 14:40:00|1854.37|1836.57|1854.37|1836.57|1854.38|1836.58|1854.37|1836.57|3
1650120020000|2022-04-16 14:40:20|1854.38|1836.58|1854.46|1836.66|1854.46|1836.66|1854.38|1836.58|2
1650120030000|2022-04-16 14:40:30|1854.38|1836.58|1854.38|1836.58|1854.38|1836.58|1854.38|1836.58|1
1650120040000|2022-04-16 14:40:40|1854.4|1836.6|1854.44|1836.64|1854.44|1836.64|1854.4|1836.6|3
1650120060000|2022-04-16 14:41:00|1854.38|1836.58|1854.34|1836.54|1854.38|1836.58|1854.34|1836.54|2
1650120070000|2022-04-16 14:41:10|1854.31|1836.51|1854.31|1836.51|1854.31|1836.51|1854.31|1836.51|1
1650120080000|2022-04-16 14:41:20|1854.45|1836.65|1854.45|1836.65|1854.45|1836.65|1854.45|1836.65|1
1650120100000|2022-04-16 14:41:40|1854.39|1836.59|1854.39|1836.59|1854.39|1836.59|1854.39|1836.59|1
1650120120000|2022-04-16 14:42:00|1854.41|1836.61|1854.39|1836.59|1854.41|1836.61|1854.39|1836.59|2
1650120130000|2022-04-16 14:42:10|1854.38|1836.58|1854.36|1836.56|1854.38|1836.58|1854.36|1836.56|2
1650120140000|2022-04-16 14:42:20|1854.38|1836.58|1854.44|1836.64|1854.44|1836.64|1854.38|1836.58|4
1650120160000|2022-04-16 14:42:40|1854.18|1836.38|1854.18|1836.38|1854.18|1836.38|1854.18|1836.38|1
1650120170000|2022-04-16 14:42:50|1854.41|1836.61|1854.44|1836.64|1854.44|1836.64|1854.41|1836.61|2
1650120200000|2022-04-16 14:43:20|1854.43|1836.63|1854.44|1836.64|1854.44|1836.64|1854.43|1836.63|2
1650120210000|2022-04-16 14:43:30|1854.43|1836.63|1854.44|1836.64|1854.44|1836.64|1854.43|1836.63|2
1650120220000|2022-04-16 14:43:40|1854.45|1836.65|1854.62|1836.82|1854.62|1836.82|1854.44|1836.64|5
1650120230000|2022-04-16 14:43:50|1854.54|1836.74|1854.47|1836.67|1854.54|1836.74|1854.47|1836.67|2
1650120240000|2022-04-16 14:44:00|1854.53|1836.73|1855.39|1837.59|1855.39|1837.59|1854.53|1836.73|7
1650120250000|2022-04-16 14:44:10|1855.35|1837.55|1855.51|1837.71|1855.51|1837.71|1855.35|1837.55|8
1650120260000|2022-04-16 14:44:20|1855.52|1837.72|1855.48|1837.68|1855.56|1837.76|1855.39|1837.59|20
1650120270000|2022-04-16 14:44:30|1855.44|1837.64|1855.52|1837.72|1855.52|1837.72|1855.44|1837.64|10
1650120280000|2022-04-16 14:44:40|1855.53|1837.73|1855.53|1837.73|1855.57|1837.77|1855.48|1837.68|15
1650120290000|2022-04-16 14:44:50|1855.54|1837.74|1855.49|1837.69|1855.54|1837.74|1855.47|1837.67|7
1650120300000|2022-04-16 14:45:00|1855.53|1837.73|1855.44|1837.64|1855.53|1837.73|1855.42|1837.62|16
1650120310000|2022-04-16 14:45:10|1855.46|1837.66|1855.53|1837.73|1855.56|1837.76|1855.46|1837.66|7
1650120320000|2022-04-16 14:45:20|1855.54|1837.74|1855.53|1837.73|1855.54|1837.74|1855.52|1837.72|4
1650120330000|2022-04-16 14:45:30|1855.54|1837.74|1855.54|1837.74|1855.54|1837.74|1855.52|1837.72|7
1650120340000|2022-04-16 14:45:40|1855.62|1837.82|1855.56|1837.76|1855.71|1837.91|1855.54|1837.74|16
1650120350000|2022-04-16 14:45:50|1855.54|1837.74|1855.57|1837.77|1855.62|1837.82|1855.53|1837.73|11
1650120360000|2022-04-16 14:46:00|1855.53|1837.73|1855.15|1837.35|1855.53|1837.73|1855.15|1837.35|5
1650120370000|2022-04-16 14:46:10|1855.16|1837.36|1855.54|1837.74|1855.54|1837.74|1855.16|1837.36|7
1650120380000|2022-04-16 14:46:20|1855.53|1837.73|1855.53|1837.73|1855.53|1837.73|1855.53|1837.73|1
1650120390000|2022-04-16 14:46:30|1855.5|1837.7|1855.52|1837.72|1855.54|1837.74|1855.5|1837.7|4
1650120400000|2022-04-16 14:46:40|1855.53|1837.73|1855.53|1837.73|1855.53|1837.73|1855.52|1837.72|3
1650120410000|2022-04-16 14:46:50|1855.52|1837.72|1855.49|1837.69|1855.53|1837.73|1855.49|1837.69|3
1650120420000|2022-04-16 14:47:00|1855.48|1837.68|1855.45|1837.65|1855.49|1837.69|1855.43|1837.63|7
1650120430000|2022-04-16 14:47:10|1855.44|1837.64|1854.57|1836.77|1855.44|1837.64|1854.56|1836.76|16
1650120440000|2022-04-16 14:47:20|1854.49|1836.69|1854.48|1836.68|1854.49|1836.69|1854.47|1836.67|3
1650120470000|2022-04-16 14:47:50|1854.56|1836.76|1854.56|1836.76|1854.57|1836.77|1854.54|1836.74|5
1650120480000|2022-04-16 14:48:00|1854.58|1836.78|1854.58|1836.78|1854.58|1836.78|1854.57|1836.77|3
1650120500000|2022-04-16 14:48:20|1854.55|1836.75|1854.62|1836.82|1854.64|1836.84|1854.55|1836.75|12
1650120510000|2022-04-16 14:48:30|1854.63|1836.83|1855.31|1837.51|1855.31|1837.51|1854.63|1836.83|6
1650120520000|2022-04-16 14:48:40|1855.3|1837.5|1855.67|1837.87|1855.67|1837.87|1855.3|1837.5|15
1650120530000|2022-04-16 14:48:50|1855.6|1837.8|1855.62|1837.82|1855.68|1837.88|1855.57|1837.77|9
1650120540000|2022-04-16 14:49:00|1855.63|1837.83|1855.72|1837.92|1855.78|1837.98|1855.63|1837.83|10
1650120550000|2022-04-16 14:49:10|1855.74|1837.94|1855.65|1837.85|1855.74|1837.94|1855.62|1837.82|9
1650120560000|2022-04-16 14:49:20|1855.62|1837.82|1854.97|1837.17|1855.62|1837.82|1854.97|1837.17|23
1650120570000|2022-04-16 14:49:30|1854.99|1837.19|1854.63|1836.83|1855.03|1837.23|1854.63|1836.83|14
1650120580000|2022-04-16 14:49:40|1854.64|1836.84|1854.57|1836.77|1854.65|1836.85|1854.55|1836.75|5
1650120590000|2022-04-16 14:49:50|1854.56|1836.76|1854.57|1836.77|1854.59|1836.79|1854.55|1836.75|7
1650120600000|2022-04-16 14:50:00|1854.56|1836.76|1854.51|1836.71|1854.57|1836.77|1854.51|1836.71|3
1650120610000|2022-04-16 14:50:10|1854.52|1836.72|1854.53|1836.73|1854.53|1836.73|1854.5|1836.7|5
1650120620000|2022-04-16 14:50:20|1854.54|1836.74|1854.64|1836.84|1854.64|1836.84|1854.54|1836.74|5
1650120650000|2022-04-16 14:50:50|1854.62|1836.82|1854.62|1836.82|1854.63|1836.83|1854.6|1836.8|6
1650120660000|2022-04-16 14:51:00|1854.61|1836.81|1854.49|1836.69|1854.62|1836.82|1854.47|1836.67|6
1650120670000|2022-04-16 14:51:10|1854.54|1836.74|1854.54|1836.74|1854.54|1836.74|1854.54|1836.74|1
1650120680000|2022-04-16 14:51:20|1854.5|1836.7|1854.49|1836.69|1854.52|1836.72|1854.45|1836.65|8
1650120690000|2022-04-16 14:51:30|1854.51|1836.71|1855.48|1837.68|1855.48|1837.68|1854.5|1836.7|17
1650120700000|2022-04-16 14:51:40|1855.45|1837.65|1857.57|1839.77|1857.64|1839.84|1855.44|1837.64|28
1650120710000|2022-04-16 14:51:50|1857.58|1839.78|1857.42|1839.62|1857.58|1839.78|1857.39|1839.59|16
1650120720000|2022-04-16 14:52:00|1857.4|1839.6|1857.46|1839.66|1857.46|1839.66|1857.37|1839.57|16
1650120730000|2022-04-16 14:52:10|1857.43|1839.63|1857.37|1839.57|1857.47|1839.67|1857.33|1839.53|10
1650120740000|2022-04-16 14:52:20|1857.35|1839.55|1858.41|1840.61|1858.41|1840.61|1857.35|1839.55|19
1650120750000|2022-04-16 14:52:30|1858.5|1840.7|1858.37|1840.57|1858.5|1840.7|1858.35|1840.55|8
1650120760000|2022-04-16 14:52:40|1858.39|1840.59|1858.4|1840.6|1858.4|1840.6|1858.38|1840.58|3
1650120770000|2022-04-16 14:52:50|1858.36|1840.56|1858.35|1840.55|1858.36|1840.56|1858.08|1840.28|3
1650120780000|2022-04-16 14:53:00|1858.38|1840.58|1858.38|1840.58|1858.38|1840.58|1858.38|1840.58|1
1650120800000|2022-04-16 14:53:20|1858.42|1840.62|1858.42|1840.62|1858.42|1840.62|1858.42|1840.62|1
1650120810000|2022-04-16 14:53:30|1858.37|1840.57|1858.33|1840.53|1858.37|1840.57|1858.33|1840.53|2
1650120830000|2022-04-16 14:53:50|1858.37|1840.57|1858.4|1840.6|1858.4|1840.6|1858.37|1840.57|2
1650120840000|2022-04-16 14:54:00|1858.42|1840.62|1858.42|1840.62|1858.42|1840.62|1858.42|1840.62|1
1650120860000|2022-04-16 14:54:20|1858.45|1840.65|1858.48|1840.68|1858.48|1840.68|1858.45|1840.65|2
1650120880000|2022-04-16 14:54:40|1858.46|1840.66|1858.43|1840.63|1858.47|1840.67|1858.43|1840.63|4
1650120900000|2022-04-16 14:55:00|1858.45|1840.65|1858.45|1840.65|1858.45|1840.65|1858.45|1840.65|1
1650120920000|2022-04-16 14:55:20|1858.42|1840.62|1857.95|1840.15|1858.42|1840.62|1857.88|1840.08|11
1650120930000|2022-04-16 14:55:30|1857.6|1839.8|1857.66|1839.86|1857.67|1839.87|1857.58|1839.78|8
1650120940000|2022-04-16 14:55:40|1857.6|1839.8|1857.73|1839.93|1857.73|1839.93|1857.56|1839.76|15
1650120950000|2022-04-16 14:55:50|1857.71|1839.91|1857.69|1839.89|1857.71|1839.91|1857.69|1839.89|3
1650120960000|2022-04-16 14:56:00|1857.6|1839.8|1857.66|1839.86|1857.9|1840.1|1857.6|1839.8|6
1650120970000|2022-04-16 14:56:10|1857.85|1840.05|1857.83|1840.03|1857.85|1840.05|1857.82|1840.02|8
1650120980000|2022-04-16 14:56:20|1857.86|1840.06|1857.86|1840.06|1857.86|1840.06|1857.86|1840.06|1
1650120990000|2022-04-16 14:56:30|1857.85|1840.05|1857.82|1840.02|1857.85|1840.05|1857.8|1840|7
1650121000000|2022-04-16 14:56:40|1857.8|1840|1857.7|1839.9|1857.82|1840.02|1857.69|1839.89|11
1650121010000|2022-04-16 14:56:50|1857.71|1839.91|1857.71|1839.91|1857.71|1839.91|1857.7|1839.9|3
1650121020000|2022-04-16 14:57:00|1857.68|1839.88|1857.67|1839.87|1857.68|1839.88|1857.6|1839.8|8
1650121030000|2022-04-16 14:57:10|1857.65|1839.85|1857.65|1839.85|1857.66|1839.86|1857.64|1839.84|7
1650121040000|2022-04-16 14:57:20|1857.6|1839.8|1857.64|1839.84|1857.65|1839.85|1857.6|1839.8|12
1650121050000|2022-04-16 14:57:30|1857.63|1839.83|1857.7|1839.9|1857.72|1839.92|1857.59|1839.79|11
1650121070000|2022-04-16 14:57:50|1857.68|1839.88|1857.22|1839.42|1857.68|1839.88|1857.19|1839.39|17
1650121080000|2022-04-16 14:58:00|1857.24|1839.44|1857.22|1839.42|1857.25|1839.45|1857.14|1839.34|18
1650121090000|2022-04-16 14:58:10|1857.21|1839.41|1857.21|1839.41|1857.22|1839.42|1857.19|1839.39|5
1650121100000|2022-04-16 14:58:20|1857.22|1839.42|1857.21|1839.41|1857.24|1839.44|1857.21|1839.41|5
1650121110000|2022-04-16 14:58:30|1856.98|1839.18|1857.23|1839.43|1857.23|1839.43|1856.98|1839.18|8
1650121120000|2022-04-16 14:58:40|1857.22|1839.42|1857.2|1839.4|1857.22|1839.42|1857.2|1839.4|5
1650121130000|2022-04-16 14:58:50|1857.21|1839.41|1857.16|1839.36|1857.22|1839.42|1857.14|1839.34|7
1650121140000|2022-04-16 14:59:00|1857.15|1839.35|1857.07|1839.27|1857.16|1839.36|1857.07|1839.27|8
1650121150000|2022-04-16 14:59:10|1857.08|1839.28|1857.11|1839.31|1857.11|1839.31|1857.04|1839.24|9
1650121160000|2022-04-16 14:59:20|1857.1|1839.3|1857.12|1839.32|1857.14|1839.34|1857.1|1839.3|4
1650121170000|2022-04-16 14:59:30|1857.14|1839.34|1857.16|1839.36|1857.16|1839.36|1857.14|1839.34|2
1650121180000|2022-04-16 14:59:40|1857.44|1839.64|1857.62|1839.82|1857.65|1839.85|1857.44|1839.64|12
1650121190000|2022-04-16 14:59:50|1857.63|1839.83|1857.77|1839.97|1857.79|1839.99|1857.63|1839.83|13
1650121200000|2022-04-16 15:00:00|1857.79|1839.99|1860.41|1842.61|1860.95|1843.15|1857.79|1839.99|32
1650121210000|2022-04-16 15:00:10|1860.43|1842.63|1860.59|1842.79|1860.59|1842.79|1859.66|1841.86|19
1650121220000|2022-04-16 15:00:20|1860.61|1842.81|1862.4|1844.6|1862.43|1844.63|1860.56|1842.76|20
1650121230000|2022-04-16 15:00:30|1862.42|1844.62|1862.42|1844.62|1862.47|1844.67|1862.4|1844.6|8
1650121240000|2022-04-16 15:00:40|1862.49|1844.69|1862.5|1844.7|1862.74|1844.94|1862.44|1844.64|12
1650121250000|2022-04-16 15:00:50|1862.46|1844.66|1862.51|1844.71|1862.59|1844.79|1862.38|1844.58|10
1650121260000|2022-04-16 15:01:00|1862.59|1844.79|1862.51|1844.71|1862.67|1844.87|1862.51|1844.71|9
1650121270000|2022-04-16 15:01:10|1862.59|1844.79|1862.45|1844.65|1862.59|1844.79|1862.36|1844.56|10
1650121280000|2022-04-16 15:01:20|1862.47|1844.67|1862.53|1844.73|1862.53|1844.73|1862.47|1844.67|2
1650121290000|2022-04-16 15:01:30|1862.56|1844.76|1862.56|1844.76|1862.56|1844.76|1862.53|1844.73|5
1650121300000|2022-04-16 15:01:40|1862.64|1844.84|1862.49|1844.69|1862.66|1844.86|1862.49|1844.69|12
1650121310000|2022-04-16 15:01:50|1862.51|1844.71|1862.78|1844.98|1862.78|1844.98|1862.51|1844.71|8
1650121320000|2022-04-16 15:02:00|1862.77|1844.97|1863.38|1845.58|1863.38|1845.58|1862.55|1844.75|13
1650121330000|2022-04-16 15:02:10|1863.37|1845.57|1863.07|1845.27|1863.41|1845.61|1863.07|1845.27|11
1650121340000|2022-04-16 15:02:20|1863.08|1845.28|1863.19|1845.39|1863.19|1845.39|1863.06|1845.26|11
1650121350000|2022-04-16 15:02:30|1863.18|1845.38|1862.97|1845.17|1863.18|1845.38|1862.67|1844.87|19
1650121360000|2022-04-16 15:02:40|1862.99|1845.19|1862.77|1844.97|1863.05|1845.25|1862.51|1844.71|15
1650121370000|2022-04-16 15:02:50|1862.62|1844.82|1862.69|1844.89|1862.77|1844.97|1862.48|1844.68|15
1650121380000|2022-04-16 15:03:00|1862.7|1844.9|1862.56|1844.76|1862.76|1844.96|1862.56|1844.76|23
1650121390000|2022-04-16 15:03:10|1862.48|1844.68|1862.46|1844.66|1862.58|1844.78|1862.46|1844.66|8
1650121400000|2022-04-16 15:03:20|1862.5|1844.7|1861.98|1844.18|1862.51|1844.71|1861.98|1844.18|20
1650121410000|2022-04-16 15:03:30|1861.97|1844.17|1861.7|1843.9|1861.97|1844.17|1861.63|1843.83|15
1650121420000|2022-04-16 15:03:40|1861.66|1843.86|1861.51|1843.71|1861.73|1843.93|1861.5|1843.7|20
1650121430000|2022-04-16 15:03:50|1861.54|1843.74|1861.63|1843.83|1861.63|1843.83|1861.49|1843.69|14
1650121440000|2022-04-16 15:04:00|1861.66|1843.86|1860.65|1842.85|1861.66|1843.86|1860.61|1842.81|33
1650121450000|2022-04-16 15:04:10|1860.66|1842.86|1860.73|1842.93|1860.8|1843|1859.97|1842.17|27
1650121460000|2022-04-16 15:04:20|1860.63|1842.83|1860.64|1842.84|1860.97|1843.17|1860.63|1842.83|26
1650121470000|2022-04-16 15:04:30|1860.67|1842.87|1860.52|1842.72|1860.67|1842.87|1860.5|1842.7|8
1650121480000|2022-04-16 15:04:40|1860.62|1842.82|1859.75|1841.95|1860.63|1842.83|1859.74|1841.94|20
1650121490000|2022-04-16 15:04:50|1859.47|1841.67|1858.91|1841.11|1859.47|1841.67|1858.91|1841.11|26
1650121500000|2022-04-16 15:05:00|1858.95|1841.15|1856.4|1838.6|1858.95|1841.15|1856.38|1838.58|33
1650121510000|2022-04-16 15:05:10|1856.18|1838.38|1856.98|1839.18|1857.24|1839.44|1855.44|1837.64|33
1650121520000|2022-04-16 15:05:20|1856.71|1838.91|1856.82|1839.02|1857.12|1839.32|1856.7|1838.9|18
1650121530000|2022-04-16 15:05:30|1856.43|1838.63|1856.09|1838.29|1856.43|1838.63|1856.06|1838.26|23
1650121540000|2022-04-16 15:05:40|1856.16|1838.36|1856.63|1838.83|1856.69|1838.89|1856.14|1838.34|14
1650121550000|2022-04-16 15:05:50|1856.67|1838.87|1856.96|1839.16|1857.12|1839.32|1856.67|1838.87|17
1650121560000|2022-04-16 15:06:00|1856.92|1839.12|1857.03|1839.23|1857.1|1839.3|1856.69|1838.89|22
1650121570000|2022-04-16 15:06:10|1857.01|1839.21|1857.05|1839.25|1857.1|1839.3|1857.01|1839.21|17
1650121580000|2022-04-16 15:06:20|1857|1839.2|1857.74|1839.94|1857.75|1839.95|1856.91|1839.11|23
1650121590000|2022-04-16 15:06:30|1857.75|1839.95|1858.19|1840.39|1858.21|1840.41|1857.75|1839.95|20
1650121600000|2022-04-16 15:06:40|1858.16|1840.36|1858.85|1841.05|1859.03|1841.23|1858.16|1840.36|21
1650121610000|2022-04-16 15:06:50|1858.84|1841.04|1859.2|1841.4|1859.2|1841.4|1858.84|1841.04|14
1650121620000|2022-04-16 15:07:00|1859.21|1841.41|1859.83|1842.03|1859.91|1842.11|1859.21|1841.41|21
1650121630000|2022-04-16 15:07:10|1859.82|1842.02|1860.49|1842.69|1860.51|1842.71|1859.82|1842.02|16
1650121640000|2022-04-16 15:07:20|1860.59|1842.79|1860.37|1842.57|1861.1|1843.3|1860.31|1842.51|29
1650121650000|2022-04-16 15:07:30|1860.36|1842.56|1860.15|1842.35|1860.45|1842.65|1860.1|1842.3|19
1650121660000|2022-04-16 15:07:40|1860.16|1842.36|1857.83|1840.03|1860.16|1842.36|1857.67|1839.87|29
1650121670000|2022-04-16 15:07:50|1857.92|1840.12|1857.15|1839.35|1857.92|1840.12|1856.79|1838.99|24
1650121680000|2022-04-16 15:08:00|1857.07|1839.27|1856.94|1839.14|1857.1|1839.3|1856.74|1838.94|18
1650121690000|2022-04-16 15:08:10|1856.91|1839.11|1857.34|1839.54|1857.34|1839.54|1856.91|1839.11|10
1650121700000|2022-04-16 15:08:20|1857.59|1839.79|1857.7|1839.9|1857.7|1839.9|1857.41|1839.61|11
1650121710000|2022-04-16 15:08:30|1857.68|1839.88|1857.3|1839.5|1857.68|1839.88|1857.3|1839.5|16
1650121720000|2022-04-16 15:08:40|1857.31|1839.51|1857.39|1839.59|1857.73|1839.93|1857.27|1839.47|22
1650121730000|2022-04-16 15:08:50|1857.38|1839.58|1857.51|1839.71|1857.52|1839.72|1856.97|1839.17|23
1650121740000|2022-04-16 15:09:00|1857.55|1839.75|1857.57|1839.77|1857.81|1840.01|1857.2|1839.4|18
1650121750000|2022-04-16 15:09:10|1857.56|1839.76|1857.61|1839.81|1857.63|1839.83|1857.43|1839.63|9
1650121760000|2022-04-16 15:09:20|1857.6|1839.8|1857.84|1840.04|1857.84|1840.04|1857.6|1839.8|15
1650121770000|2022-04-16 15:09:30|1857.86|1840.06|1857.86|1840.06|1858.06|1840.26|1857.79|1839.99|9
1650121780000|2022-04-16 15:09:40|1857.69|1839.89|1857.47|1839.67|1858.03|1840.23|1857.47|1839.67|13
1650121790000|2022-04-16 15:09:50|1857.28|1839.48|1856.91|1839.11|1857.28|1839.48|1856.51|1838.71|24
1650121800000|2022-04-16 15:10:00|1856.87|1839.07|1856.61|1838.81|1856.89|1839.09|1856.52|1838.72|19
1650121810000|2022-04-16 15:10:10|1856.57|1838.77|1856.43|1838.63|1856.66|1838.86|1856.41|1838.61|16
1650121820000|2022-04-16 15:10:20|1856.21|1838.41|1855.79|1837.99|1856.21|1838.41|1855.74|1837.94|15
1650121830000|2022-04-16 15:10:30|1855.82|1838.02|1856.03|1838.23|1856.07|1838.27|1855.56|1837.76|18
1650121840000|2022-04-16 15:10:40|1856|1838.2|1855.97|1838.17|1856.04|1838.24|1855.88|1838.08|20
1650121850000|2022-04-16 15:10:50|1856.03|1838.23|1855.74|1837.94|1856.03|1838.23|1855.69|1837.89|17
1650121860000|2022-04-16 15:11:00|1855.69|1837.89|1856.08|1838.28|1856.16|1838.36|1855.69|1837.89|18
1650121870000|2022-04-16 15:11:10|1856.07|1838.27|1855.95|1838.15|1856.21|1838.41|1855.93|1838.13|19
1650121880000|2022-04-16 15:11:20|1855.98|1838.18|1855.8|1838|1856.04|1838.24|1855.68|1837.88|21
1650121890000|2022-04-16 15:11:30|1855.82|1838.02|1855.81|1838.01|1855.84|1838.04|1855.81|1838.01|7
1650121900000|2022-04-16 15:11:40|1855.84|1838.04|1855.5|1837.7|1855.84|1838.04|1855.5|1837.7|12
1650121910000|2022-04-16 15:11:50|1855.51|1837.71|1855.2|1837.4|1855.58|1837.78|1855.2|1837.4|16
1650121920000|2022-04-16 15:12:00|1855.18|1837.38|1855.13|1837.33|1855.26|1837.46|1855.11|1837.31|17
1650121930000|2022-04-16 15:12:10|1855.12|1837.32|1855.18|1837.38|1855.18|1837.38|1855.11|1837.31|15
1650121940000|2022-04-16 15:12:20|1855.14|1837.34|1855.26|1837.46|1855.26|1837.46|1855.13|1837.33|17
1650121950000|2022-04-16 15:12:30|1855.28|1837.48|1855.01|1837.21|1855.28|1837.48|1854.97|1837.17|18
1650121960000|2022-04-16 15:12:40|1855.04|1837.24|1855.2|1837.4|1855.2|1837.4|1855.04|1837.24|10
1650121970000|2022-04-16 15:12:50|1855.19|1837.39|1853.55|1835.75|1855.21|1837.41|1853.53|1835.73|21
1650121980000|2022-04-16 15:13:00|1853.62|1835.82|1853.17|1835.37|1853.63|1835.83|1853.15|1835.35|16
1650121990000|2022-04-16 15:13:10|1853.11|1835.31|1852.21|1834.41|1853.14|1835.34|1852.21|1834.41|20
1650122000000|2022-04-16 15:13:20|1852.2|1834.4|1851.17|1833.37|1852.24|1834.44|1851.02|1833.22|16
1650122010000|2022-04-16 15:13:30|1851.19|1833.39|1850.7|1832.9|1851.22|1833.42|1850.66|1832.86|29
1650122020000|2022-04-16 15:13:40|1850.64|1832.84|1848.6|1830.8|1850.96|1833.16|1848.59|1830.79|25
1650122030000|2022-04-16 15:13:50|1848.57|1830.77|1845.67|1827.87|1848.57|1830.77|1845.52|1827.72|32
1650122040000|2022-04-16 15:14:00|1845.62|1827.82|1840.55|1822.75|1845.62|1827.82|1840.55|1822.75|37
1650122050000|2022-04-16 15:14:10|1839.73|1821.93|1837.04|1819.24|1839.88|1822.08|1836.9|1819.1|32
1650122060000|2022-04-16 15:14:20|1836.9|1819.1|1837.07|1819.27|1838.56|1820.76|1836.9|1819.1|33
1650122070000|2022-04-16 15:14:30|1837.02|1819.22|1838.67|1820.87|1838.67|1820.87|1836.21|1818.41|30
1650122080000|2022-04-16 15:14:40|1838.7|1820.9|1838.71|1820.91|1839.48|1821.68|1838.64|1820.84|33
1650122090000|2022-04-16 15:14:50|1838.7|1820.9|1838.2|1820.4|1838.7|1820.9|1837.56|1819.76|23
1650122100000|2022-04-16 15:15:00|1838.22|1820.42|1834.59|1816.79|1838.23|1820.43|1834.59|1816.79|37
1650122110000|2022-04-16 15:15:10|1834.44|1816.64|1834.61|1816.81|1835.4|1817.6|1834.35|1816.55|31
1650122120000|2022-04-16 15:15:20|1834.62|1816.82|1836.4|1818.6|1836.47|1818.67|1834.52|1816.72|29
1650122130000|2022-04-16 15:15:30|1836.54|1818.74|1838.3|1820.5|1838.39|1820.59|1836.54|1818.74|35
1650122140000|2022-04-16 15:15:40|1838.47|1820.67|1838.47|1820.67|1838.62|1820.82|1838.28|1820.48|15
1650122150000|2022-04-16 15:15:50|1838.45|1820.65|1839.8|1822|1839.88|1822.08|1838.07|1820.27|32
1650122160000|2022-04-16 15:16:00|1839.79|1821.99|1839.07|1821.27|1839.91|1822.11|1839.07|1821.27|22
1650122170000|2022-04-16 15:16:10|1839.04|1821.24|1839.5|1821.7|1839.5|1821.7|1839.04|1821.24|12
1650122180000|2022-04-16 15:16:20|1839.47|1821.67|1839.67|1821.87|1840.05|1822.25|1839.05|1821.25|26
1650122190000|2022-04-16 15:16:30|1839.65|1821.85|1839.52|1821.72|1839.65|1821.85|1839.16|1821.36|23
1650122200000|2022-04-16 15:16:40|1839.42|1821.62|1839.47|1821.67|1839.47|1821.67|1839.12|1821.32|21
1650122210000|2022-04-16 15:16:50|1839.52|1821.72|1839.24|1821.44|1839.94|1822.14|1839.24|1821.44|22
1650122220000|2022-04-16 15:17:00|1839.29|1821.49|1837.02|1819.22|1839.29|1821.49|1837.02|1819.22|25
1650122230000|2022-04-16 15:17:10|1836.99|1819.19|1839.42|1821.62|1839.42|1821.62|1836.5|1818.7|34
1650122240000|2022-04-16 15:17:20|1839.5|1821.7|1841.47|1823.67|1841.47|1823.67|1839.5|1821.7|25
1650122250000|2022-04-16 15:17:30|1841.48|1823.68|1841.41|1823.61|1841.7|1823.9|1841.35|1823.55|17
1650122260000|2022-04-16 15:17:40|1841.37|1823.57|1841.35|1823.55|1841.45|1823.65|1840.56|1822.76|18
1650122270000|2022-04-16 15:17:50|1841.23|1823.43|1840.61|1822.81|1841.23|1823.43|1840.43|1822.63|26
1650122280000|2022-04-16 15:18:00|1840.62|1822.82|1840.97|1823.17|1841|1823.2|1840.5|1822.7|26
1650122290000|2022-04-16 15:18:10|1840.96|1823.16|1839.63|1821.83|1840.97|1823.17|1839.63|1821.83|31
1650122300000|2022-04-16 15:18:20|1839.64|1821.84|1839.46|1821.66|1839.66|1821.86|1839.45|1821.65|7
1650122310000|2022-04-16 15:18:30|1839.48|1821.68|1841.82|1824.02|1841.82|1824.02|1839.48|1821.68|27
1650122320000|2022-04-16 15:18:40|1841.92|1824.12|1841.16|1823.36|1842.29|1824.49|1840.97|1823.17|30
1650122330000|2022-04-16 15:18:50|1841.54|1823.74|1841.48|1823.68|1841.56|1823.76|1841.46|1823.66|14
1650122340000|2022-04-16 15:19:00|1841.49|1823.69|1841.1|1823.3|1841.49|1823.69|1840.94|1823.14|10
1650122350000|2022-04-16 15:19:10|1841.13|1823.33|1841.09|1823.29|1841.13|1823.33|1840.94|1823.14|5
1650122360000|2022-04-16 15:19:20|1841.12|1823.32|1841.07|1823.27|1841.12|1823.32|1840.88|1823.08|8
1650122370000|2022-04-16 15:19:30|1841.04|1823.24|1841.08|1823.28|1841.13|1823.33|1840.9|1823.1|11
1650122380000|2022-04-16 15:19:40|1841.11|1823.31|1841.42|1823.62|1841.6|1823.8|1841.09|1823.29|21
1650122390000|2022-04-16 15:19:50|1841.51|1823.71|1840.59|1822.79|1841.52|1823.72|1840.17|1822.37|24
1650122400000|2022-04-16 15:20:00|1840.62|1822.82|1840.71|1822.91|1840.86|1823.06|1840.5|1822.7|21
1650122410000|2022-04-16 15:20:10|1840.74|1822.94|1840.62|1822.82|1841.27|1823.47|1840.62|1822.82|9
1650122420000|2022-04-16 15:20:20|1840.53|1822.73|1840.72|1822.92|1840.88|1823.08|1840.53|1822.73|9
1650122430000|2022-04-16 15:20:30|1840.77|1822.97|1840.77|1822.97|1840.77|1822.97|1840.74|1822.94|4
1650122440000|2022-04-16 15:20:40|1840.75|1822.95|1840.63|1822.83|1840.75|1822.95|1840.63|1822.83|9
1650122450000|2022-04-16 15:20:50|1840.56|1822.76|1840.42|1822.62|1840.56|1822.76|1840.32|1822.52|8
1650122460000|2022-04-16 15:21:00|1840.39|1822.59|1840.4|1822.6|1840.42|1822.62|1840.37|1822.57|11
1650122470000|2022-04-16 15:21:10|1840.36|1822.56|1840.06|1822.26|1840.36|1822.56|1840.01|1822.21|4
1650122480000|2022-04-16 15:21:20|1840.08|1822.28|1839.91|1822.11|1840.08|1822.28|1839.91|1822.11|3
1650122490000|2022-04-16 15:21:30|1839.88|1822.08|1839.29|1821.49|1839.88|1822.08|1839.29|1821.49|12
1650122500000|2022-04-16 15:21:40|1839.26|1821.46|1838.76|1820.96|1839.26|1821.46|1838.73|1820.93|9
1650122510000|2022-04-16 15:21:50|1838.63|1820.83|1838.89|1821.09|1838.89|1821.09|1838.53|1820.73|12
1650122520000|2022-04-16 15:22:00|1838.96|1821.16|1839.15|1821.35|1839.16|1821.36|1838.96|1821.16|6
1650122530000|2022-04-16 15:22:10|1839.14|1821.34|1839.38|1821.58|1839.4|1821.6|1839.14|1821.34|11
1650122550000|2022-04-16 15:22:30|1839.5|1821.7|1839.81|1822.01|1839.81|1822.01|1839.5|1821.7|9
1650122560000|2022-04-16 15:22:40|1839.8|1822|1839.91|1822.11|1839.91|1822.11|1839.8|1822|4
1650122570000|2022-04-16 15:22:50|1839.88|1822.08|1839.6|1821.8|1839.91|1822.11|1839.6|1821.8|9
1650122580000|2022-04-16 15:23:00|1839.67|1821.87|1839.78|1821.98|1839.8|1822|1839.67|1821.87|7
1650122590000|2022-04-16 15:23:10|1839.8|1822|1839.8|1822|1839.82|1822.02|1839.76|1821.96|7
1650122600000|2022-04-16 15:23:20|1839.91|1822.11|1839.94|1822.14|1839.98|1822.18|1839.9|1822.1|10
1650122610000|2022-04-16 15:23:30|1839.53|1821.73|1839.39|1821.59|1839.61|1821.81|1839.32|1821.52|10
1650122620000|2022-04-16 15:23:40|1839.13|1821.33|1839.55|1821.75|1839.55|1821.75|1839.13|1821.33|9
1650122630000|2022-04-16 15:23:50|1839.56|1821.76|1839.64|1821.84|1839.66|1821.86|1839.52|1821.72|15
1650122640000|2022-04-16 15:24:00|1839.62|1821.82|1842.17|1824.37|1842.24|1824.44|1839.53|1821.73|14
1650122650000|2022-04-16 15:24:10|1842.11|1824.31|1843.33|1825.53|1843.34|1825.54|1842.11|1824.31|16
1650122660000|2022-04-16 15:24:20|1843.24|1825.44|1842.53|1824.73|1843.24|1825.44|1842.52|1824.72|17
1650122670000|2022-04-16 15:24:30|1842.45|1824.65|1843.49|1825.69|1843.49|1825.69|1842.45|1824.65|12
1650122680000|2022-04-16 15:24:40|1843.38|1825.58|1843.55|1825.75|1843.55|1825.75|1843.38|1825.58|5
1650122690000|2022-04-16 15:24:50|1843.54|1825.74|1843.44|1825.64|1843.65|1825.85|1843.4|1825.6|9
1650122700000|2022-04-16 15:25:00|1843.4|1825.6|1843.39|1825.59|1843.4|1825.6|1843.02|1825.22|11
1650122710000|2022-04-16 15:25:10|1843.46|1825.66|1843.69|1825.89|1843.69|1825.89|1843.46|1825.66|4
1650122720000|2022-04-16 15:25:20|1843.74|1825.94|1843.74|1825.94|1843.74|1825.94|1843.74|1825.94|1
1650122730000|2022-04-16 15:25:30|1843.75|1825.95|1843.55|1825.75|1843.75|1825.95|1843.54|1825.74|9
1650122740000|2022-04-16 15:25:40|1843.54|1825.74|1843.53|1825.73|1843.55|1825.75|1843.52|1825.72|6
1650122750000|2022-04-16 15:25:50|1843.41|1825.61|1843.72|1825.92|1843.86|1826.06|1843.41|1825.61|7
1650122760000|2022-04-16 15:26:00|1843.77|1825.97|1844.54|1826.74|1844.55|1826.75|1843.77|1825.97|21
1650122770000|2022-04-16 15:26:10|1844.62|1826.82|1846.32|1828.52|1846.32|1828.52|1844.61|1826.81|22
1650122780000|2022-04-16 15:26:20|1846.22|1828.42|1846.67|1828.87|1846.69|1828.89|1846.22|1828.42|23
1650122790000|2022-04-16 15:26:30|1846.68|1828.88|1846.82|1829.02|1846.9|1829.1|1846.68|1828.88|11
1650122800000|2022-04-16 15:26:40|1846.86|1829.06|1846.93|1829.13|1847.06|1829.26|1846.86|1829.06|6
1650122810000|2022-04-16 15:26:50|1846.94|1829.14|1847.82|1830.02|1847.86|1830.06|1846.87|1829.07|14
1650122820000|2022-04-16 15:27:00|1847.79|1829.99|1848.39|1830.59|1848.42|1830.62|1847.77|1829.97|14
1650122830000|2022-04-16 15:27:10|1848.55|1830.75|1848.55|1830.75|1848.57|1830.77|1848.55|1830.75|4
1650122840000|2022-04-16 15:27:20|1848.51|1830.71|1847.45|1829.65|1848.53|1830.73|1847.43|1829.63|23
1650122850000|2022-04-16 15:27:30|1847.49|1829.69|1847.69|1829.89|1847.69|1829.89|1847.49|1829.69|7
1650122860000|2022-04-16 15:27:40|1847.63|1829.83|1847.68|1829.88|1847.68|1829.88|1847.59|1829.79|11
1650122870000|2022-04-16 15:27:50|1847.69|1829.89|1849.58|1831.78|1849.58|1831.78|1847.61|1829.81|20
1650122880000|2022-04-16 15:28:00|1849.5|1831.7|1851.5|1833.7|1851.5|1833.7|1849.5|1831.7|18
1650122890000|2022-04-16 15:28:10|1851.52|1833.72|1851.94|1834.14|1851.95|1834.15|1851.44|1833.64|10
1650122900000|2022-04-16 15:28:20|1851.95|1834.15|1852.28|1834.48|1852.35|1834.55|1851.95|1834.15|6
1650122910000|2022-04-16 15:28:30|1852.23|1834.43|1852.35|1834.55|1852.35|1834.55|1852.23|1834.43|6
1650122920000|2022-04-16 15:28:40|1852.32|1834.52|1852.39|1834.59|1852.39|1834.59|1852.32|1834.52|6
1650122930000|2022-04-16 15:28:50|1852.32|1834.52|1852.65|1834.85|1853.06|1835.26|1852.28|1834.48|18
1650122940000|2022-04-16 15:29:00|1852.64|1834.84|1852.53|1834.73|1852.64|1834.84|1852.52|1834.72|7
1650122950000|2022-04-16 15:29:10|1852.54|1834.74|1852.09|1834.29|1852.55|1834.75|1852.09|1834.29|16
1650122960000|2022-04-16 15:29:20|1852.12|1834.32|1851.9|1834.1|1852.12|1834.32|1851.5|1833.7|27
1650122970000|2022-04-16 15:29:30|1851.72|1833.92|1851.53|1833.73|1851.97|1834.17|1851.53|1833.73|21
1650122980000|2022-04-16 15:29:40|1851.43|1833.63|1850.02|1832.22|1851.43|1833.63|1850.02|1832.22|22
1650122990000|2022-04-16 15:29:50|1849.99|1832.19|1848.96|1831.16|1849.99|1832.19|1848.89|1831.09|17
1650123000000|2022-04-16 15:30:00|1848.94|1831.14|1848.57|1830.77|1849.26|1831.46|1848.48|1830.68|23
1650123010000|2022-04-16 15:30:10|1848.56|1830.76|1849.84|1832.04|1849.84|1832.04|1848.18|1830.38|30
1650123020000|2022-04-16 15:30:20|1849.8|1832|1850.47|1832.67|1850.47|1832.67|1849.78|1831.98|19
1650123030000|2022-04-16 15:30:30|1850.4|1832.6|1851.87|1834.07|1851.87|1834.07|1850.4|1832.6|18
1650123040000|2022-04-16 15:30:40|1852.23|1834.43|1852.51|1834.71|1852.51|1834.71|1851.64|1833.84|19
1650123050000|2022-04-16 15:30:50|1852.5|1834.7|1852.51|1834.71|1852.51|1834.71|1852.45|1834.65|8
1650123060000|2022-04-16 15:31:00|1852.5|1834.7|1852.24|1834.44|1852.52|1834.72|1852.16|1834.36|21
1650123070000|2022-04-16 15:31:10|1852.29|1834.49|1852.25|1834.45|1852.29|1834.49|1852.07|1834.27|18
1650123080000|2022-04-16 15:31:20|1852.19|1834.39|1851.06|1833.26|1852.22|1834.42|1851.01|1833.21|23
1650123090000|2022-04-16 15:31:30|1851.09|1833.29|1850.42|1832.62|1851.09|1833.29|1850.42|1832.62|20
1650123100000|2022-04-16 15:31:40|1850.3|1832.5|1850.14|1832.34|1850.3|1832.5|1850.09|1832.29|23
1650123110000|2022-04-16 15:31:50|1850.16|1832.36|1849.3|1831.5|1850.19|1832.39|1849.26|1831.46|22
1650123120000|2022-04-16 15:32:00|1849.37|1831.57|1849.19|1831.39|1849.37|1831.57|1849.17|1831.37|11
1650123130000|2022-04-16 15:32:10|1849.16|1831.36|1847.57|1829.77|1849.16|1831.36|1847.57|1829.77|26
1650123140000|2022-04-16 15:32:20|1847.51|1829.71|1847.24|1829.44|1847.53|1829.73|1847.22|1829.42|13
1650123150000|2022-04-16 15:32:30|1847.22|1829.42|1847.23|1829.43|1847.24|1829.44|1847.21|1829.41|5
1650123160000|2022-04-16 15:32:40|1847.2|1829.4|1846.94|1829.14|1847.2|1829.4|1846.83|1829.03|11
1650123170000|2022-04-16 15:32:50|1846.99|1829.19|1846.31|1828.51|1846.99|1829.19|1846.31|1828.51|18
1650123180000|2022-04-16 15:33:00|1846.3|1828.5|1844.85|1827.05|1846.31|1828.51|1844.85|1827.05|21
1650123190000|2022-04-16 15:33:10|1844.84|1827.04|1844.19|1826.39|1844.86|1827.06|1844.16|1826.36|21
1650123200000|2022-04-16 15:33:20|1844.12|1826.32|1844.01|1826.21|1844.15|1826.35|1843.99|1826.19|18
1650123210000|2022-04-16 15:33:30|1844|1826.2|1844.64|1826.84|1844.91|1827.11|1844|1826.2|27
1650123220000|2022-04-16 15:33:40|1844.51|1826.71|1844.61|1826.81|1844.82|1827.02|1844.45|1826.65|16
1650123230000|2022-04-16 15:33:50|1844.6|1826.8|1844.49|1826.69|1844.61|1826.81|1844.45|1826.65|14
1650123240000|2022-04-16 15:34:00|1844.48|1826.68|1844.43|1826.63|1844.73|1826.93|1843.95|1826.15|27
1650123250000|2022-04-16 15:34:10|1844.44|1826.64|1844.16|1826.36|1844.52|1826.72|1844.16|1826.36|20
1650123260000|2022-04-16 15:34:20|1844.14|1826.34|1843.59|1825.79|1844.18|1826.38|1843.59|1825.79|20
1650123270000|2022-04-16 15:34:30|1843.55|1825.75|1841.91|1824.11|1843.55|1825.75|1841.88|1824.08|18
1650123280000|2022-04-16 15:34:40|1842.04|1824.24|1841.51|1823.71|1842.07|1824.27|1841.46|1823.66|21
1650123290000|2022-04-16 15:34:50|1841.5|1823.7|1840.74|1822.94|1841.5|1823.7|1840.73|1822.93|20
1650123300000|2022-04-16 15:35:00|1840.75|1822.95|1840.25|1822.45|1840.75|1822.95|1840.12|1822.32|19
1650123310000|2022-04-16 15:35:10|1840.26|1822.46|1840|1822.2|1840.26|1822.46|1839.78|1821.98|22
1650123320000|2022-04-16 15:35:20|1840.01|1822.21|1839.87|1822.07|1840.45|1822.65|1839.85|1822.05|26
1650123330000|2022-04-16 15:35:30|1839.9|1822.1|1840.06|1822.26|1840.25|1822.45|1839.9|1822.1|16
1650123340000|2022-04-16 15:35:40|1840.11|1822.31|1840.91|1823.11|1841.04|1823.24|1840.11|1822.31|23
1650123350000|2022-04-16 15:35:50|1840.9|1823.1|1842.71|1824.91|1842.71|1824.91|1840.86|1823.06|23
1650123360000|2022-04-16 15:36:00|1842.57|1824.77|1841.83|1824.03|1842.72|1824.92|1841.83|1824.03|22
1650123370000|2022-04-16 15:36:10|1841.44|1823.64|1842.36|1824.56|1842.36|1824.56|1841.44|1823.64|22
1650123380000|2022-04-16 15:36:20|1842.42|1824.62|1842.42|1824.62|1842.51|1824.71|1842.4|1824.6|16
1650123390000|2022-04-16 15:36:30|1842.43|1824.63|1842.27|1824.47|1842.86|1825.06|1842.16|1824.36|16
1650123400000|2022-04-16 15:36:40|1842.12|1824.32|1842.15|1824.35|1842.24|1824.44|1842.11|1824.31|13
1650123410000|2022-04-16 15:36:50|1842.16|1824.36|1842.08|1824.28|1842.2|1824.4|1842.08|1824.28|17
1650123420000|2022-04-16 15:37:00|1842.07|1824.27|1842.17|1824.37|1842.25|1824.45|1841.95|1824.15|17
1650123430000|2022-04-16 15:37:10|1842.18|1824.38|1841.89|1824.09|1842.18|1824.38|1841.87|1824.07|6
1650123440000|2022-04-16 15:37:20|1841.7|1823.9|1841.58|1823.78|1841.75|1823.95|1841.57|1823.77|11
1650123450000|2022-04-16 15:37:30|1841.69|1823.89|1841.68|1823.88|1841.8|1824|1841.68|1823.88|8
1650123460000|2022-04-16 15:37:40|1841.67|1823.87|1841.3|1823.5|1841.67|1823.87|1841.3|1823.5|8
1650123470000|2022-04-16 15:37:50|1841.25|1823.45|1840.37|1822.57|1841.25|1823.45|1840.37|1822.57|18
1650123480000|2022-04-16 15:38:00|1840.41|1822.61|1840.25|1822.45|1840.41|1822.61|1840.07|1822.27|11
1650123490000|2022-04-16 15:38:10|1840.15|1822.35|1839.11|1821.31|1840.15|1822.35|1839.11|1821.31|25
1650123500000|2022-04-16 15:38:20|1839.14|1821.34|1837.39|1819.59|1839.14|1821.34|1837.39|1819.59|31
1650123510000|2022-04-16 15:38:30|1837.34|1819.54|1837.44|1819.64|1837.48|1819.68|1836.38|1818.58|30
1650123520000|2022-04-16 15:38:40|1837.45|1819.65|1836.34|1818.54|1837.49|1819.69|1836.3|1818.5|23
1650123530000|2022-04-16 15:38:50|1836.15|1818.35|1836.22|1818.42|1836.26|1818.46|1836.15|1818.35|17
1650123540000|2022-04-16 15:39:00|1836.16|1818.36|1834.36|1816.56|1836.16|1818.36|1834.35|1816.55|25
1650123550000|2022-04-16 15:39:10|1834.37|1816.57|1834.24|1816.44|1834.65|1816.85|1834|1816.2|26
1650123560000|2022-04-16 15:39:20|1834.28|1816.48|1833.26|1815.46|1834.34|1816.54|1833.26|1815.46|24
1650123570000|2022-04-16 15:39:30|1833.2|1815.4|1830.8|1813|1833.2|1815.4|1830.03|1812.23|33
1650123580000|2022-04-16 15:39:40|1830.57|1812.77|1830.87|1813.07|1831.08|1813.28|1830.4|1812.6|26
1650123590000|2022-04-16 15:39:50|1830.91|1813.11|1832.34|1814.54|1832.34|1814.54|1830.91|1813.11|28
1650123600000|2022-04-16 15:40:00|1832.55|1814.75|1834.15|1816.35|1834.35|1816.55|1832.55|1814.75|31
1650123610000|2022-04-16 15:40:10|1834.16|1816.36|1834.95|1817.15|1835.01|1817.21|1834.15|1816.35|29
1650123620000|2022-04-16 15:40:20|1834.96|1817.16|1835|1817.2|1835.09|1817.29|1834.58|1816.78|28
1650123630000|2022-04-16 15:40:30|1834.81|1817.01|1834.9|1817.1|1835.42|1817.62|1834.69|1816.89|29
1650123640000|2022-04-16 15:40:40|1834.97|1817.17|1835.05|1817.25|1835.11|1817.31|1834.91|1817.11|22
1650123650000|2022-04-16 15:40:50|1835.07|1817.27|1835.09|1817.29|1835.09|1817.29|1835.01|1817.21|14
1650123660000|2022-04-16 15:41:00|1835.1|1817.3|1835.17|1817.37|1835.18|1817.38|1835|1817.2|17
1650123670000|2022-04-16 15:41:10|1835.11|1817.31|1836.34|1818.54|1836.34|1818.54|1835.07|1817.27|22
1650123680000|2022-04-16 15:41:20|1836.35|1818.55|1836.86|1819.06|1836.86|1819.06|1836.35|1818.55|20
1650123690000|2022-04-16 15:41:30|1836.87|1819.07|1838.29|1820.49|1838.3|1820.5|1836.87|1819.07|22
1650123700000|2022-04-16 15:41:40|1838.3|1820.5|1839.25|1821.45|1839.27|1821.47|1838.3|1820.5|15
1650123710000|2022-04-16 15:41:50|1839.23|1821.43|1838.29|1820.49|1839.23|1821.43|1838.28|1820.48|18
1650123720000|2022-04-16 15:42:00|1838.31|1820.51|1837.8|1820|1838.31|1820.51|1837.8|1820|18
1650123730000|2022-04-16 15:42:10|1837.54|1819.74|1837.23|1819.43|1837.54|1819.74|1837.18|1819.38|16
1650123740000|2022-04-16 15:42:20|1837.22|1819.42|1836.72|1818.92|1837.22|1819.42|1836.46|1818.66|10
1650123750000|2022-04-16 15:42:30|1836.73|1818.93|1835.97|1818.17|1836.73|1818.93|1835.97|1818.17|17
1650123760000|2022-04-16 15:42:40|1836|1818.2|1835.91|1818.11|1836.02|1818.22|1835.71|1817.91|8
1650123770000|2022-04-16 15:42:50|1835.85|1818.05|1835.47|1817.67|1835.85|1818.05|1835.45|1817.65|21
1650123780000|2022-04-16 15:43:00|1835.31|1817.51|1835.59|1817.79|1835.59|1817.79|1835.3|1817.5|8
1650123790000|2022-04-16 15:43:10|1835.55|1817.75|1836.26|1818.46|1836.26|1818.46|1835.51|1817.71|16
1650123800000|2022-04-16 15:43:20|1836.27|1818.47|1837.34|1819.54|1837.34|1819.54|1836.25|1818.45|22
1650123810000|2022-04-16 15:43:30|1837.35|1819.55|1837.47|1819.67|1837.52|1819.72|1837.35|1819.55|11
1650123820000|2022-04-16 15:43:40|1837.51|1819.71|1837.73|1819.93|1837.73|1819.93|1837.39|1819.59|21
1650123830000|2022-04-16 15:43:50|1837.75|1819.95|1839.22|1821.42|1839.22|1821.42|1837.75|1819.95|17
1650123840000|2022-04-16 15:44:00|1839.23|1821.43|1840.31|1822.51|1840.32|1822.52|1839.21|1821.41|16
1650123850000|2022-04-16 15:44:10|1840.34|1822.54|1839.68|1821.88|1840.67|1822.87|1839.67|1821.87|24
1650123860000|2022-04-16 15:44:20|1839.67|1821.87|1838.99|1821.19|1839.67|1821.87|1838.97|1821.17|16
1650123870000|2022-04-16 15:44:30|1838.98|1821.18|1839.5|1821.7|1839.5|1821.7|1838.57|1820.77|20
1650123880000|2022-04-16 15:44:40|1839.47|1821.67|1839.43|1821.63|1839.62|1821.82|1839.35|1821.55|29
1650123890000|2022-04-16 15:44:50|1839.44|1821.64|1838.57|1820.77|1839.48|1821.68|1838.51|1820.71|21
1650123900000|2022-04-16 15:45:00|1838.6|1820.8|1838.27|1820.47|1838.6|1820.8|1838.23|1820.43|10
1650123910000|2022-04-16 15:45:10|1838.25|1820.45|1837.38|1819.58|1838.26|1820.46|1837.3|1819.5|17
1650123920000|2022-04-16 15:45:20|1837.37|1819.57|1836.13|1818.33|1837.4|1819.6|1836.11|1818.31|22
1650123930000|2022-04-16 15:45:30|1836.12|1818.32|1834.24|1816.44|1836.12|1818.32|1834.24|1816.44|26
1650123940000|2022-04-16 15:45:40|1834.23|1816.43|1835.4|1817.6|1835.4|1817.6|1834.23|1816.43|22
1650123950000|2022-04-16 15:45:50|1835.36|1817.56|1836.14|1818.34|1836.42|1818.62|1835.36|1817.56|26
1650123960000|2022-04-16 15:46:00|1836.16|1818.36|1836.02|1818.22|1836.2|1818.4|1835.63|1817.83|28
1650123970000|2022-04-16 15:46:10|1836.03|1818.23|1836.09|1818.29|1836.09|1818.29|1835.95|1818.15|13
1650123980000|2022-04-16 15:46:20|1836.1|1818.3|1836.17|1818.37|1836.25|1818.45|1836.1|1818.3|14
1650123990000|2022-04-16 15:46:30|1836.18|1818.38|1836.23|1818.43|1836.28|1818.48|1836.18|1818.38|16
1650124000000|2022-04-16 15:46:40|1836.22|1818.42|1836.18|1818.38|1836.25|1818.45|1835.76|1817.96|16
1650124010000|2022-04-16 15:46:50|1836.2|1818.4|1836.13|1818.33|1836.3|1818.5|1836.05|1818.25|26
1650124020000|2022-04-16 15:47:00|1836.14|1818.34|1837.04|1819.24|1837.04|1819.24|1836.13|1818.33|16
1650124030000|2022-04-16 15:47:10|1837.05|1819.25|1837.82|1820.02|1837.83|1820.03|1837.05|1819.25|19
1650124040000|2022-04-16 15:47:20|1837.95|1820.15|1838.22|1820.42|1838.24|1820.44|1837.95|1820.15|12
1650124050000|2022-04-16 15:47:30|1838.23|1820.43|1839.59|1821.79|1839.62|1821.82|1838.22|1820.42|16
1650124060000|2022-04-16 15:47:40|1839.66|1821.86|1840.02|1822.22|1840.12|1822.32|1839.59|1821.79|10
1650124070000|2022-04-16 15:47:50|1840.04|1822.24|1840.02|1822.22|1840.11|1822.31|1840|1822.2|16
1650124080000|2022-04-16 15:48:00|1840.04|1822.24|1839.2|1821.4|1840.04|1822.24|1839.19|1821.39|20
1650124090000|2022-04-16 15:48:10|1839.24|1821.44|1838.91|1821.11|1839.24|1821.44|1838.89|1821.09|6
1650124100000|2022-04-16 15:48:20|1838.89|1821.09|1837.62|1819.82|1838.91|1821.11|1837.56|1819.76|22
1650124110000|2022-04-16 15:48:30|1837.63|1819.83|1837.72|1819.92|1837.72|1819.92|1837.29|1819.49|11
1650124120000|2022-04-16 15:48:40|1837.75|1819.95|1838.15|1820.35|1838.15|1820.35|1837.75|1819.95|6
1650124130000|2022-04-16 15:48:50|1838.12|1820.32|1838.13|1820.33|1838.16|1820.36|1838.12|1820.32|10
1650124140000|2022-04-16 15:49:00|1838.14|1820.34|1837.98|1820.18|1838.17|1820.37|1837.93|1820.13|10
1650124150000|2022-04-16 15:49:10|1838|1820.2|1837.95|1820.15|1838.04|1820.24|1837.93|1820.13|15
1650124160000|2022-04-16 15:49:20|1837.92|1820.12|1837.68|1819.88|1837.93|1820.13|1837.46|1819.66|16
1650124170000|2022-04-16 15:49:30|1837.69|1819.89|1838.37|1820.57|1838.37|1820.57|1837.69|1819.89|15
1650124180000|2022-04-16 15:49:40|1838.36|1820.56|1838.36|1820.56|1838.41|1820.61|1838.33|1820.53|8
1650124190000|2022-04-16 15:49:50|1838.37|1820.57|1838.17|1820.37|1838.59|1820.79|1838.12|1820.32|16
1650124200000|2022-04-16 15:50:00|1838.16|1820.36|1838.52|1820.72|1838.53|1820.73|1838.08|1820.28|20
1650124210000|2022-04-16 15:50:10|1838.4|1820.6|1838.09|1820.29|1838.4|1820.6|1837.9|1820.1|15
1650124220000|2022-04-16 15:50:20|1838.08|1820.28|1837.48|1819.68|1838.15|1820.35|1837.48|1819.68|21
1650124230000|2022-04-16 15:50:30|1837.4|1819.6|1837.13|1819.33|1837.4|1819.6|1837.13|1819.33|7
1650124240000|2022-04-16 15:50:40|1837.14|1819.34|1837.15|1819.35|1837.15|1819.35|1837.14|1819.34|2
1650124250000|2022-04-16 15:50:50|1837.14|1819.34|1837.04|1819.24|1837.15|1819.35|1837.01|1819.21|8
1650124260000|2022-04-16 15:51:00|1837.08|1819.28|1836.26|1818.46|1837.08|1819.28|1836.25|1818.45|19
1650124270000|2022-04-16 15:51:10|1836.25|1818.45|1836.33|1818.53|1836.34|1818.54|1836.22|1818.42|8
1650124280000|2022-04-16 15:51:20|1836.1|1818.3|1838.18|1820.38|1838.18|1820.38|1836.1|1818.3|23
1650124290000|2022-04-16 15:51:30|1838.2|1820.4|1838.21|1820.41|1838.22|1820.42|1838.17|1820.37|12
1650124300000|2022-04-16 15:51:40|1838.22|1820.42|1838.17|1820.37|1838.25|1820.45|1838.13|1820.33|17
1650124310000|2022-04-16 15:51:50|1838.18|1820.38|1838.07|1820.27|1838.18|1820.38|1838.01|1820.21|18
1650124320000|2022-04-16 15:52:00|1838.03|1820.23|1837.51|1819.71|1838.03|1820.23|1837.5|1819.7|23
1650124330000|2022-04-16 15:52:10|1837.52|1819.72|1837.7|1819.9|1837.7|1819.9|1837.47|1819.67|16
1650124340000|2022-04-16 15:52:20|1837.71|1819.91|1837.64|1819.84|1837.95|1820.15|1837.59|1819.79|20
1650124350000|2022-04-16 15:52:30|1837.65|1819.85|1837.22|1819.42|1837.94|1820.14|1837.19|1819.39|11
1650124360000|2022-04-16 15:52:40|1837.18|1819.38|1835.35|1817.55|1837.2|1819.4|1835.32|1817.52|30
1650124370000|2022-04-16 15:52:50|1835.38|1817.58|1835.31|1817.51|1835.4|1817.6|1835.21|1817.41|15
1650124380000|2022-04-16 15:53:00|1835.07|1817.27|1834.53|1816.73|1835.07|1817.27|1834.35|1816.55|26
1650124390000|2022-04-16 15:53:10|1834.45|1816.65|1833.09|1815.29|1834.45|1816.65|1833.09|1815.29|26
1650124400000|2022-04-16 15:53:20|1832.46|1814.66|1831.37|1813.57|1832.46|1814.66|1831.37|1813.57|19
1650124410000|2022-04-16 15:53:30|1831.32|1813.52|1832.46|1814.66|1832.6|1814.8|1831.32|1813.52|21
1650124420000|2022-04-16 15:53:40|1832.38|1814.58|1833.43|1815.63|1833.43|1815.63|1832.38|1814.58|20
1650124430000|2022-04-16 15:53:50|1833.55|1815.75|1831.66|1813.86|1833.55|1815.75|1831.22|1813.42|35
1650124440000|2022-04-16 15:54:00|1831.45|1813.65|1832.37|1814.57|1832.45|1814.65|1831.05|1813.25|29
1650124450000|2022-04-16 15:54:10|1832.38|1814.58|1832.59|1814.79|1832.97|1815.17|1832.37|1814.57|25
1650124460000|2022-04-16 15:54:20|1832.64|1814.84|1831.08|1813.28|1832.95|1815.15|1831.08|1813.28|25
1650124470000|2022-04-16 15:54:30|1831.07|1813.27|1831.54|1813.74|1831.54|1813.74|1831.07|1813.27|14
1650124480000|2022-04-16 15:54:40|1831.56|1813.76|1832.35|1814.55|1832.35|1814.55|1831.46|1813.66|10
1650124490000|2022-04-16 15:54:50|1832.36|1814.56|1831.96|1814.16|1832.36|1814.56|1831.6|1813.8|15
1650124500000|2022-04-16 15:55:00|1831.88|1814.08|1832.16|1814.36|1832.62|1814.82|1831.88|1814.08|26
1650124510000|2022-04-16 15:55:10|1832.1|1814.3|1832.52|1814.72|1832.52|1814.72|1832.1|1814.3|11
1650124520000|2022-04-16 15:55:20|1832.53|1814.73|1832.3|1814.5|1832.78|1814.98|1832.3|1814.5|17
1650124530000|2022-04-16 15:55:30|1832.34|1814.54|1832.55|1814.75|1832.56|1814.76|1832.17|1814.37|17
1650124540000|2022-04-16 15:55:40|1832.57|1814.77|1832.76|1814.96|1832.8|1815|1832.57|1814.77|11
1650124550000|2022-04-16 15:55:50|1832.78|1814.98|1832.91|1815.11|1832.96|1815.16|1832.69|1814.89|19
1650124560000|2022-04-16 15:56:00|1832.93|1815.13|1832.9|1815.1|1832.94|1815.14|1832.75|1814.95|20
1650124570000|2022-04-16 15:56:10|1832.92|1815.12|1833.45|1815.65|1833.45|1815.65|1832.92|1815.12|12
1650124580000|2022-04-16 15:56:20|1833.77|1815.97|1833.3|1815.5|1833.77|1815.97|1833.28|1815.48|11
1650124590000|2022-04-16 15:56:30|1833.29|1815.49|1833.09|1815.29|1833.31|1815.51|1833.09|1815.29|12
1650124600000|2022-04-16 15:56:40|1833.1|1815.3|1833.12|1815.32|1833.17|1815.37|1832.98|1815.18|17
1650124610000|2022-04-16 15:56:50|1833.13|1815.33|1833.14|1815.34|1833.19|1815.39|1833.01|1815.21|14
1650124620000|2022-04-16 15:57:00|1833.07|1815.27|1832.68|1814.88|1833.13|1815.33|1832.68|1814.88|13
1650124630000|2022-04-16 15:57:10|1832.49|1814.69|1832.55|1814.75|1832.55|1814.75|1832.05|1814.25|20
1650124640000|2022-04-16 15:57:20|1832.57|1814.77|1833.29|1815.49|1833.29|1815.49|1832.31|1814.51|25
1650124650000|2022-04-16 15:57:30|1833.34|1815.54|1834.04|1816.24|1834.04|1816.24|1833.34|1815.54|22
1650124660000|2022-04-16 15:57:40|1834.05|1816.25|1834.58|1816.78|1834.69|1816.89|1834.05|1816.25|16
1650124670000|2022-04-16 15:57:50|1834.45|1816.65|1834.47|1816.67|1834.61|1816.81|1834.45|1816.65|11
1650124680000|2022-04-16 15:58:00|1834.51|1816.71|1834.48|1816.68|1834.53|1816.73|1834.42|1816.62|11
1650124690000|2022-04-16 15:58:10|1834.54|1816.74|1834.55|1816.75|1834.56|1816.76|1834.42|1816.62|18
1650124700000|2022-04-16 15:58:20|1834.54|1816.74|1834.73|1816.93|1834.75|1816.95|1834.47|1816.67|12
1650124710000|2022-04-16 15:58:30|1834.78|1816.98|1835.21|1817.41|1835.21|1817.41|1834.78|1816.98|4
1650124720000|2022-04-16 15:58:40|1835.4|1817.6|1835.49|1817.69|1835.57|1817.77|1835.4|1817.6|6
1650124730000|2022-04-16 15:58:50|1835.5|1817.7|1835.44|1817.64|1835.58|1817.78|1835.41|1817.61|11
1650124740000|2022-04-16 15:59:00|1835.47|1817.67|1835.49|1817.69|1835.53|1817.73|1835.47|1817.67|10
1650124750000|2022-04-16 15:59:10|1835.51|1817.71|1835.5|1817.7|1835.53|1817.73|1835.5|1817.7|6
1650124760000|2022-04-16 15:59:20|1835.52|1817.72|1836.31|1818.51|1836.36|1818.56|1835.51|1817.71|12
1650124770000|2022-04-16 15:59:30|1836.32|1818.52|1834.4|1816.6|1836.44|1818.64|1834.4|1816.6|24
1650124780000|2022-04-16 15:59:40|1834.44|1816.64|1834.46|1816.66|1834.55|1816.75|1834.39|1816.59|11
1650124790000|2022-04-16 15:59:50|1834.43|1816.63|1833.78|1815.98|1834.46|1816.66|1833.72|1815.92|15
1650124800000|2022-04-16 16:00:00|1833.75|1815.95|1833.7|1815.9|1833.75|1815.95|1833.7|1815.9|2
1650124810000|2022-04-16 16:00:10|1833.58|1815.78|1832.41|1814.61|1833.63|1815.83|1832.4|1814.6|18
1650124820000|2022-04-16 16:00:20|1832.4|1814.6|1831.92|1814.12|1832.4|1814.6|1831.26|1813.46|21
1650124830000|2022-04-16 16:00:30|1832.18|1814.38|1832.33|1814.53|1832.33|1814.53|1831.48|1813.68|32
1650124840000|2022-04-16 16:00:40|1832.44|1814.64|1832.66|1814.86|1832.87|1815.07|1832.31|1814.51|24
1650124850000|2022-04-16 16:00:50|1832.68|1814.88|1833.29|1815.49|1833.29|1815.49|1832.61|1814.81|20
1650124860000|2022-04-16 16:01:00|1833.34|1815.54|1832.93|1815.13|1833.43|1815.63|1832.93|1815.13|12
1650124870000|2022-04-16 16:01:10|1832.92|1815.12|1832.44|1814.64|1832.94|1815.14|1832.44|1814.64|22
1650124880000|2022-04-16 16:01:20|1832.45|1814.65|1830.01|1812.21|1832.48|1814.68|1829.98|1812.18|23
1650124890000|2022-04-16 16:01:30|1829.97|1812.17|1829.48|1811.68|1829.97|1812.17|1829.48|1811.68|6
1650124900000|2022-04-16 16:01:40|1829.47|1811.67|1828.5|1810.7|1829.53|1811.73|1828.5|1810.7|8
1650124910000|2022-04-16 16:01:50|1828.4|1810.6|1827.73|1809.93|1828.44|1810.64|1826.71|1808.91|29
1650124920000|2022-04-16 16:02:00|1827.74|1809.94|1828.94|1811.14|1828.94|1811.14|1827.65|1809.85|27
1650124930000|2022-04-16 16:02:10|1828.87|1811.07|1828.54|1810.74|1829.04|1811.24|1828.54|1810.74|17
1650124940000|2022-04-16 16:02:20|1828.53|1810.73|1830.25|1812.45|1830.25|1812.45|1828.52|1810.72|25
1650124950000|2022-04-16 16:02:30|1830.26|1812.46|1830.99|1813.19|1830.99|1813.19|1830.26|1812.46|12
1650124960000|2022-04-16 16:02:40|1831|1813.2|1831.4|1813.6|1831.49|1813.69|1831|1813.2|27
1650124970000|2022-04-16 16:02:50|1831.41|1813.61|1832.53|1814.73|1832.53|1814.73|1831.4|1813.6|19
1650124980000|2022-04-16 16:03:00|1832.7|1814.9|1833.55|1815.75|1833.61|1815.81|1832.53|1814.73|15
1650124990000|2022-04-16 16:03:10|1833.51|1815.71|1833.6|1815.8|1833.6|1815.8|1833.51|1815.71|7
1650125000000|2022-04-16 16:03:20|1833.58|1815.78|1833.58|1815.78|1833.79|1815.99|1833.58|1815.78|7
1650125010000|2022-04-16 16:03:30|1833.59|1815.79|1833.23|1815.43|1833.59|1815.79|1833.15|1815.35|13
1650125020000|2022-04-16 16:03:40|1833.14|1815.34|1833.14|1815.34|1833.17|1815.37|1833.13|1815.33|6
1650125030000|2022-04-16 16:03:50|1832.62|1814.82|1832.6|1814.8|1832.62|1814.82|1832.6|1814.8|2
1650125040000|2022-04-16 16:04:00|1832.52|1814.72|1831.78|1813.98|1832.52|1814.72|1831.77|1813.97|12
1650125050000|2022-04-16 16:04:10|1831.47|1813.67|1830.96|1813.16|1831.47|1813.67|1830.9|1813.1|18
1650125060000|2022-04-16 16:04:20|1830.92|1813.12|1830.75|1812.95|1830.92|1813.12|1830.7|1812.9|8
1650125070000|2022-04-16 16:04:30|1830.7|1812.9|1830.7|1812.9|1830.72|1812.92|1830.69|1812.89|10
1650125080000|2022-04-16 16:04:40|1830.69|1812.89|1829.41|1811.61|1830.71|1812.91|1829.41|1811.61|19
1650125090000|2022-04-16 16:04:50|1829.44|1811.64|1829.01|1811.21|1829.78|1811.98|1828.93|1811.13|22
1650125100000|2022-04-16 16:05:00|1828.97|1811.17|1828.73|1810.93|1828.97|1811.17|1828.61|1810.81|18
1650125110000|2022-04-16 16:05:10|1828.71|1810.91|1829.15|1811.35|1829.22|1811.42|1828.58|1810.78|23
1650125120000|2022-04-16 16:05:20|1829.16|1811.36|1829.02|1811.22|1829.28|1811.48|1828.99|1811.19|22
1650125130000|2022-04-16 16:05:30|1829.04|1811.24|1829.61|1811.81|1829.61|1811.81|1829.04|1811.24|24
1650125140000|2022-04-16 16:05:40|1829.63|1811.83|1829.95|1812.15|1830.02|1812.22|1829.57|1811.77|14
1650125150000|2022-04-16 16:05:50|1829.99|1812.19|1830.61|1812.81|1830.77|1812.97|1829.98|1812.18|19
1650125160000|2022-04-16 16:06:00|1830.62|1812.82|1831.87|1814.07|1831.87|1814.07|1830.62|1812.82|20
1650125170000|2022-04-16 16:06:10|1831.86|1814.06|1831.86|1814.06|1831.94|1814.14|1831.76|1813.96|16
1650125180000|2022-04-16 16:06:20|1831.87|1814.07|1831.92|1814.12|1831.92|1814.12|1831.76|1813.96|10
1650125190000|2022-04-16 16:06:30|1831.97|1814.17|1832.44|1814.64|1832.52|1814.72|1831.97|1814.17|16
1650125200000|2022-04-16 16:06:40|1832.64|1814.84|1832.61|1814.81|1832.69|1814.89|1832.43|1814.63|9
1650125210000|2022-04-16 16:06:50|1832.62|1814.82|1832.61|1814.81|1832.62|1814.82|1832.56|1814.76|3
1650125220000|2022-04-16 16:07:00|1832.48|1814.68|1832.44|1814.64|1832.48|1814.68|1832.44|1814.64|3
1650125230000|2022-04-16 16:07:10|1832.46|1814.66|1831.73|1813.93|1832.46|1814.66|1831.73|1813.93|10
1650125240000|2022-04-16 16:07:20|1831.69|1813.89|1831.45|1813.65|1831.74|1813.94|1831.41|1813.61|10
1650125250000|2022-04-16 16:07:30|1831.46|1813.66|1831.49|1813.69|1831.49|1813.69|1831.46|1813.66|9
1650125260000|2022-04-16 16:07:40|1831.53|1813.73|1832.4|1814.6|1832.4|1814.6|1831.53|1813.73|7
1650125270000|2022-04-16 16:07:50|1832.35|1814.55|1832.41|1814.61|1832.41|1814.61|1832.34|1814.54|3
1650125280000|2022-04-16 16:08:00|1832.42|1814.62|1832.55|1814.75|1832.55|1814.75|1832.41|1814.61|6
1650125290000|2022-04-16 16:08:10|1832.52|1814.72|1832.42|1814.62|1832.54|1814.74|1832.35|1814.55|6
1650125300000|2022-04-16 16:08:20|1832.41|1814.61|1833.19|1815.39|1833.19|1815.39|1832.41|1814.61|6
1650125310000|2022-04-16 16:08:30|1833.37|1815.57|1833.37|1815.57|1833.37|1815.57|1833.37|1815.57|1
1650125320000|2022-04-16 16:08:40|1833.39|1815.59|1833.56|1815.76|1833.56|1815.76|1833.39|1815.59|5
1650125330000|2022-04-16 16:08:50|1833.52|1815.72|1834.24|1816.44|1834.24|1816.44|1833.52|1815.72|9
1650125340000|2022-04-16 16:09:00|1834.19|1816.39|1834.4|1816.6|1834.47|1816.67|1834.19|1816.39|7
1650125350000|2022-04-16 16:09:10|1834.47|1816.67|1834.74|1816.94|1834.74|1816.94|1834.45|1816.65|9
1650125360000|2022-04-16 16:09:20|1834.77|1816.97|1835.33|1817.53|1835.33|1817.53|1834.77|1816.97|7
1650125370000|2022-04-16 16:09:30|1835.42|1817.62|1834.58|1816.78|1835.42|1817.62|1834.56|1816.76|14
1650125380000|2022-04-16 16:09:40|1834.59|1816.79|1834.51|1816.71|1834.74|1816.94|1834.49|1816.69|10
1650125390000|2022-04-16 16:09:50|1834.55|1816.75|1834.6|1816.8|1834.6|1816.8|1834.5|1816.7|11
1650125400000|2022-04-16 16:10:00|1834.55|1816.75|1834.93|1817.13|1834.98|1817.18|1834.55|1816.75|13
1650125410000|2022-04-16 16:10:10|1834.96|1817.16|1835.7|1817.9|1836.06|1818.26|1834.96|1817.16|19
1650125420000|2022-04-16 16:10:20|1835.63|1817.83|1834.69|1816.89|1835.64|1817.84|1834.69|1816.89|18
1650125430000|2022-04-16 16:10:30|1834.71|1816.91|1835.41|1817.61|1835.41|1817.61|1834.71|1816.91|18
1650125440000|2022-04-16 16:10:40|1835.43|1817.63|1835.45|1817.65|1835.51|1817.71|1835.36|1817.56|17
1650125450000|2022-04-16 16:10:50|1835.64|1817.84|1835.66|1817.86|1836.34|1818.54|1835.49|1817.69|19
1650125460000|2022-04-16 16:11:00|1835.61|1817.81|1834.96|1817.16|1835.63|1817.83|1834.96|1817.16|19
1650125470000|2022-04-16 16:11:10|1835.1|1817.3|1835.02|1817.22|1835.12|1817.32|1835.02|1817.22|14
1650125480000|2022-04-16 16:11:20|1835|1817.2|1834.94|1817.14|1835.02|1817.22|1834.67|1816.87|10
1650125490000|2022-04-16 16:11:30|1834.98|1817.18|1835.6|1817.8|1835.67|1817.87|1834.98|1817.18|27
1650125500000|2022-04-16 16:11:40|1835.62|1817.82|1836.73|1818.93|1836.73|1818.93|1835.62|1817.82|12
1650125510000|2022-04-16 16:11:50|1836.68|1818.88|1836.88|1819.08|1837.43|1819.63|1836.66|1818.86|18
1650125520000|2022-04-16 16:12:00|1836.77|1818.97|1836.56|1818.76|1836.97|1819.17|1836.56|1818.76|13
1650125530000|2022-04-16 16:12:10|1836.21|1818.41|1836.08|1818.28|1836.26|1818.46|1836.02|1818.22|15
1650125540000|2022-04-16 16:12:20|1836.02|1818.22|1835.7|1817.9|1836.02|1818.22|1835.56|1817.76|5
1650125550000|2022-04-16 16:12:30|1835.56|1817.76|1835.57|1817.77|1835.61|1817.81|1835.4|1817.6|17
1650125560000|2022-04-16 16:12:40|1835.54|1817.74|1835.57|1817.77|1835.61|1817.81|1835.45|1817.65|13
1650125570000|2022-04-16 16:12:50|1835.78|1817.98|1835.81|1818.01|1835.83|1818.03|1835.75|1817.95|16
1650125580000|2022-04-16 16:13:00|1835.82|1818.02|1835.71|1817.91|1835.89|1818.09|1835.5|1817.7|11
1650125590000|2022-04-16 16:13:10|1835.7|1817.9|1835.65|1817.85|1835.71|1817.91|1835.65|1817.85|7
1650125600000|2022-04-16 16:13:20|1835.71|1817.91|1835.24|1817.44|1835.71|1817.91|1835.24|1817.44|17
1650125610000|2022-04-16 16:13:30|1835.26|1817.46|1835.4|1817.6|1835.41|1817.61|1835.1|1817.3|12
1650125620000|2022-04-16 16:13:40|1835.42|1817.62|1835.66|1817.86|1835.66|1817.86|1835.42|1817.62|13
1650125630000|2022-04-16 16:13:50|1835.68|1817.88|1835.51|1817.71|1835.68|1817.88|1835.51|1817.71|14
1650125640000|2022-04-16 16:14:00|1835.53|1817.73|1835.66|1817.86|1835.66|1817.86|1835.53|1817.73|5
1650125650000|2022-04-16 16:14:10|1835.69|1817.89|1835.69|1817.89|1835.73|1817.93|1835.68|1817.88|5
1650125660000|2022-04-16 16:14:20|1835.68|1817.88|1836.17|1818.37|1836.24|1818.44|1835.68|1817.88|14
1650125670000|2022-04-16 16:14:30|1836.24|1818.44|1836.23|1818.43|1836.24|1818.44|1836.15|1818.35|10
1650125680000|2022-04-16 16:14:40|1836.21|1818.41|1836.24|1818.44|1836.26|1818.46|1836.18|1818.38|8
1650125690000|2022-04-16 16:14:50|1836.23|1818.43|1836.24|1818.44|1836.26|1818.46|1836.19|1818.39|7
1650125700000|2022-04-16 16:15:00|1836.25|1818.45|1836.67|1818.87|1836.91|1819.11|1836.24|1818.44|23
1650125710000|2022-04-16 16:15:10|1836.69|1818.89|1836.8|1819|1836.82|1819.02|1836.62|1818.82|15
1650125720000|2022-04-16 16:15:20|1836.81|1819.01|1837.5|1819.7|1837.53|1819.73|1836.81|1819.01|13
1650125730000|2022-04-16 16:15:30|1837.51|1819.71|1836.94|1819.14|1837.51|1819.71|1836.94|1819.14|15
1650125740000|2022-04-16 16:15:40|1836.95|1819.15|1836.81|1819.01|1837.51|1819.71|1836.81|1819.01|22
1650125750000|2022-04-16 16:15:50|1836.8|1819|1836.9|1819.1|1837|1819.2|1836.63|1818.83|15
1650125760000|2022-04-16 16:16:00|1836.92|1819.12|1837.4|1819.6|1837.4|1819.6|1836.82|1819.02|16
1650125770000|2022-04-16 16:16:10|1837.43|1819.63|1837.42|1819.62|1837.47|1819.67|1837.41|1819.61|11
1650125780000|2022-04-16 16:16:20|1837.43|1819.63|1837.5|1819.7|1837.54|1819.74|1837.4|1819.6|18
1650125790000|2022-04-16 16:16:30|1837.47|1819.67|1837.03|1819.23|1837.47|1819.67|1836.89|1819.09|13
1650125800000|2022-04-16 16:16:40|1837.05|1819.25|1837.51|1819.71|1837.51|1819.71|1837.01|1819.21|13
1650125810000|2022-04-16 16:16:50|1837.57|1819.77|1837.67|1819.87|1837.73|1819.93|1837.56|1819.76|13
1650125820000|2022-04-16 16:17:00|1837.64|1819.84|1837.76|1819.96|1837.83|1820.03|1837.64|1819.84|15
1650125830000|2022-04-16 16:17:10|1837.68|1819.88|1837.72|1819.92|1837.72|1819.92|1837.68|1819.88|3
1650125840000|2022-04-16 16:17:20|1837.68|1819.88|1837.75|1819.95|1837.76|1819.96|1837.64|1819.84|13
1650125850000|2022-04-16 16:17:30|1837.76|1819.96|1838.04|1820.24|1838.04|1820.24|1837.75|1819.95|8
1650125860000|2022-04-16 16:17:40|1838.05|1820.25|1838.06|1820.26|1838.06|1820.26|1838.05|1820.25|2
1650125870000|2022-04-16 16:17:50|1838.15|1820.35|1838.28|1820.48|1838.28|1820.48|1838.15|1820.35|2
1650125880000|2022-04-16 16:18:00|1838.43|1820.63|1839.32|1821.52|1839.32|1821.52|1838.43|1820.63|13
1650125890000|2022-04-16 16:18:10|1839.37|1821.57|1839.61|1821.81|1839.61|1821.81|1839.29|1821.49|14
1650125900000|2022-04-16 16:18:20|1839.62|1821.82|1839.55|1821.75|1839.67|1821.87|1839.49|1821.69|10
1650125910000|2022-04-16 16:18:30|1839.67|1821.87|1839.71|1821.91|1839.71|1821.91|1839.67|1821.87|5
1650125920000|2022-04-16 16:18:40|1839.58|1821.78|1839.77|1821.97|1839.77|1821.97|1839.58|1821.78|6
1650125930000|2022-04-16 16:18:50|1839.76|1821.96|1839.76|1821.96|1839.77|1821.97|1839.56|1821.76|16
1650125940000|2022-04-16 16:19:00|1839.69|1821.89|1839.69|1821.89|1839.75|1821.95|1839.58|1821.78|11
1650125950000|2022-04-16 16:19:10|1839.68|1821.88|1839.81|1822.01|1839.81|1822.01|1839.68|1821.88|5
1650125960000|2022-04-16 16:19:20|1839.83|1822.03|1839.64|1821.84|1840.37|1822.57|1839.62|1821.82|14
1650125970000|2022-04-16 16:19:30|1839.58|1821.78|1839.54|1821.74|1839.58|1821.78|1839.53|1821.73|4
1650125980000|2022-04-16 16:19:40|1839.55|1821.75|1839.45|1821.65|1839.56|1821.76|1839.39|1821.59|11
1650125990000|2022-04-16 16:19:50|1839.44|1821.64|1839.28|1821.48|1839.45|1821.65|1839.28|1821.48|12
1650126000000|2022-04-16 16:20:00|1839.27|1821.47|1839.37|1821.57|1839.37|1821.57|1839.27|1821.47|2
1650126010000|2022-04-16 16:20:10|1839.38|1821.58|1839.44|1821.64|1839.48|1821.68|1839.38|1821.58|13
1650126020000|2022-04-16 16:20:20|1839.41|1821.61|1839.48|1821.68|1839.48|1821.68|1839.41|1821.61|14
1650126030000|2022-04-16 16:20:30|1839.45|1821.65|1839.77|1821.97|1839.77|1821.97|1839.41|1821.61|12
1650126040000|2022-04-16 16:20:40|1839.67|1821.87|1839.6|1821.8|1839.79|1821.99|1839.57|1821.77|20
1650126050000|2022-04-16 16:20:50|1839.64|1821.84|1839.47|1821.67|1839.64|1821.84|1839.46|1821.66|20
1650126060000|2022-04-16 16:21:00|1839.48|1821.68|1839.47|1821.67|1839.48|1821.68|1839.44|1821.64|5
1650126070000|2022-04-16 16:21:10|1839.45|1821.65|1839.49|1821.69|1839.5|1821.7|1839.45|1821.65|8
1650126080000|2022-04-16 16:21:20|1839.44|1821.64|1839.51|1821.71|1839.53|1821.73|1839.44|1821.64|20
1650126090000|2022-04-16 16:21:30|1839.52|1821.72|1839.61|1821.81|1839.74|1821.94|1839.52|1821.72|15
1650126100000|2022-04-16 16:21:40|1839.6|1821.8|1838.73|1820.93|1839.6|1821.8|1838.69|1820.89|26
1650126110000|2022-04-16 16:21:50|1838.69|1820.89|1838.2|1820.4|1838.76|1820.96|1838.18|1820.38|21
1650126120000|2022-04-16 16:22:00|1837.96|1820.16|1838.48|1820.68|1838.51|1820.71|1837.95|1820.15|18
1650126130000|2022-04-16 16:22:10|1838.49|1820.69|1838.46|1820.66|1838.51|1820.71|1838.44|1820.64|8
1650126140000|2022-04-16 16:22:20|1838.47|1820.67|1839.27|1821.47|1839.27|1821.47|1838.11|1820.31|27
1650126150000|2022-04-16 16:22:30|1839.28|1821.48|1839.79|1821.99|1839.87|1822.07|1839.28|1821.48|21
1650126160000|2022-04-16 16:22:40|1839.8|1822|1839.63|1821.83|1839.8|1822|1839.6|1821.8|22
1650126170000|2022-04-16 16:22:50|1839.59|1821.79|1839.66|1821.86|1839.94|1822.14|1839.57|1821.77|16
1650126180000|2022-04-16 16:23:00|1839.52|1821.72|1839.52|1821.72|1839.52|1821.72|1839.52|1821.72|1
1650126190000|2022-04-16 16:23:10|1839.56|1821.76|1839.61|1821.81|1839.67|1821.87|1839.56|1821.76|8
1650126200000|2022-04-16 16:23:20|1839.64|1821.84|1839.84|1822.04|1839.84|1822.04|1839.59|1821.79|9
1650126210000|2022-04-16 16:23:30|1839.7|1821.9|1839.62|1821.82|1839.84|1822.04|1839.62|1821.82|7
1650126220000|2022-04-16 16:23:40|1839.63|1821.83|1839.05|1821.25|1839.63|1821.83|1839.05|1821.25|11
1650126230000|2022-04-16 16:23:50|1839.04|1821.24|1839.02|1821.22|1839.04|1821.24|1838.98|1821.18|8
1650126240000|2022-04-16 16:24:00|1838.95|1821.15|1838.99|1821.19|1838.99|1821.19|1838.95|1821.15|2
1650126250000|2022-04-16 16:24:10|1838.96|1821.16|1838.81|1821.01|1838.96|1821.16|1838.37|1820.57|24
1650126260000|2022-04-16 16:24:20|1838.85|1821.05|1839.09|1821.29|1839.09|1821.29|1838.8|1821|9
1650126270000|2022-04-16 16:24:30|1839.11|1821.31|1839.05|1821.25|1839.11|1821.31|1838.89|1821.09|14
1650126280000|2022-04-16 16:24:40|1839|1821.2|1838.75|1820.95|1839.07|1821.27|1838.75|1820.95|15
1650126290000|2022-04-16 16:24:50|1838.74|1820.94|1838.63|1820.83|1838.75|1820.95|1838.63|1820.83|7
1650126300000|2022-04-16 16:25:00|1838.62|1820.82|1838.54|1820.74|1838.63|1820.83|1838.46|1820.66|9
1650126310000|2022-04-16 16:25:10|1838.45|1820.65|1838.44|1820.64|1838.45|1820.65|1838.39|1820.59|10
1650126320000|2022-04-16 16:25:20|1838.43|1820.63|1838.61|1820.81|1838.61|1820.81|1838.43|1820.63|9
1650126330000|2022-04-16 16:25:30|1838.67|1820.87|1838.72|1820.92|1838.74|1820.94|1838.67|1820.87|4
1650126340000|2022-04-16 16:25:40|1838.82|1821.02|1839.63|1821.83|1839.63|1821.83|1838.72|1820.92|14
1650126350000|2022-04-16 16:25:50|1839.64|1821.84|1840.1|1822.3|1840.1|1822.3|1839.59|1821.79|17
1650126360000|2022-04-16 16:26:00|1840.09|1822.29|1840.1|1822.3|1840.1|1822.3|1840.07|1822.27|6
1650126370000|2022-04-16 16:26:10|1840.11|1822.31|1840.11|1822.31|1840.11|1822.31|1840.08|1822.28|13
1650126380000|2022-04-16 16:26:20|1840.16|1822.36|1840.17|1822.37|1840.17|1822.37|1840.16|1822.36|2
1650126390000|2022-04-16 16:26:30|1840.14|1822.34|1840.14|1822.34|1840.15|1822.35|1840.13|1822.33|9
1650126400000|2022-04-16 16:26:40|1840.18|1822.38|1840.16|1822.36|1840.19|1822.39|1840.16|1822.36|5
1650126410000|2022-04-16 16:26:50|1840.17|1822.37|1840.65|1822.85|1840.78|1822.98|1840.17|1822.37|7
1650126420000|2022-04-16 16:27:00|1840.55|1822.75|1840.61|1822.81|1840.72|1822.92|1840.55|1822.75|8
1650126430000|2022-04-16 16:27:10|1840.58|1822.78|1840.68|1822.88|1840.68|1822.88|1840.58|1822.78|2
1650126440000|2022-04-16 16:27:20|1840.74|1822.94|1840.87|1823.07|1840.87|1823.07|1840.68|1822.88|11
1650126450000|2022-04-16 16:27:30|1840.78|1822.98|1840.79|1822.99|1840.8|1823|1840.71|1822.91|12
1650126460000|2022-04-16 16:27:40|1840.76|1822.96|1840.82|1823.02|1840.82|1823.02|1840.69|1822.89|17
1650126470000|2022-04-16 16:27:50|1840.83|1823.03|1841.69|1823.89|1841.72|1823.92|1840.83|1823.03|16
1650126480000|2022-04-16 16:28:00|1841.64|1823.84|1842.31|1824.51|1842.31|1824.51|1841.64|1823.84|7
1650126490000|2022-04-16 16:28:10|1842.3|1824.5|1841.58|1823.78|1842.3|1824.5|1841.51|1823.71|21
1650126500000|2022-04-16 16:28:20|1841.57|1823.77|1841.22|1823.42|1841.58|1823.78|1841.22|1823.42|15
1650126510000|2022-04-16 16:28:30|1841.23|1823.43|1841.25|1823.45|1841.25|1823.45|1841.22|1823.42|5
1650126520000|2022-04-16 16:28:40|1841.26|1823.46|1841.3|1823.5|1841.3|1823.5|1841.22|1823.42|12
1650126530000|2022-04-16 16:28:50|1841.33|1823.53|1841.33|1823.53|1841.33|1823.53|1841.33|1823.53|1
1650126540000|2022-04-16 16:29:00|1841.32|1823.52|1841.33|1823.53|1841.33|1823.53|1841.32|1823.52|2
1650126550000|2022-04-16 16:29:10|1841.34|1823.54|1840.77|1822.97|1841.35|1823.55|1840.77|1822.97|16
1650126560000|2022-04-16 16:29:20|1840.85|1823.05|1840.52|1822.72|1840.88|1823.08|1840.52|1822.72|11
1650126570000|2022-04-16 16:29:30|1840.51|1822.71|1840.53|1822.73|1840.54|1822.74|1840.5|1822.7|6
1650126580000|2022-04-16 16:29:40|1840.57|1822.77|1840.63|1822.83|1840.63|1822.83|1840.51|1822.71|11
1650126590000|2022-04-16 16:29:50|1840.54|1822.74|1840.55|1822.75|1840.63|1822.83|1840.54|1822.74|5
1650126600000|2022-04-16 16:30:00|1840.53|1822.73|1840.53|1822.73|1840.54|1822.74|1840.49|1822.69|12
1650126610000|2022-04-16 16:30:10|1840.49|1822.69|1841.31|1823.51|1841.31|1823.51|1840.49|1822.69|21
1650126620000|2022-04-16 16:30:20|1841.34|1823.54|1841.48|1823.68|1841.48|1823.68|1841.33|1823.53|3
1650126630000|2022-04-16 16:30:30|1841.53|1823.73|1841.53|1823.73|1841.53|1823.73|1841.53|1823.73|1
1650126640000|2022-04-16 16:30:40|1841.51|1823.71|1841.51|1823.71|1841.53|1823.73|1841.48|1823.68|6
1650126650000|2022-04-16 16:30:50|1841.5|1823.7|1841.53|1823.73|1841.53|1823.73|1841.49|1823.69|7
1650126670000|2022-04-16 16:31:10|1841.58|1823.78|1841.65|1823.85|1841.66|1823.86|1841.58|1823.78|5
1650126680000|2022-04-16 16:31:20|1841.58|1823.78|1841.73|1823.93|1841.79|1823.99|1841.58|1823.78|8
1650126690000|2022-04-16 16:31:30|1841.79|1823.99|1841.7|1823.9|1841.79|1823.99|1841.62|1823.82|11
1650126700000|2022-04-16 16:31:40|1841.62|1823.82|1841.61|1823.81|1841.68|1823.88|1841.49|1823.69|11
1650126710000|2022-04-16 16:31:50|1841.6|1823.8|1841.72|1823.92|1841.78|1823.98|1841.58|1823.78|14
1650126720000|2022-04-16 16:32:00|1841.65|1823.85|1841.58|1823.78|1841.91|1824.11|1841.58|1823.78|14
1650126730000|2022-04-16 16:32:10|1841.56|1823.76|1841.39|1823.59|1841.65|1823.85|1841.27|1823.47|18
1650126740000|2022-04-16 16:32:20|1841.38|1823.58|1841.43|1823.63|1841.44|1823.64|1841.38|1823.58|18
1650126750000|2022-04-16 16:32:30|1841.44|1823.64|1841.5|1823.7|1841.5|1823.7|1841.41|1823.61|7
1650126760000|2022-04-16 16:32:40|1841.35|1823.55|1841.5|1823.7|1841.5|1823.7|1841.31|1823.51|20
1650126770000|2022-04-16 16:32:50|1841.47|1823.67|1841.57|1823.77|1841.57|1823.77|1841.37|1823.57|25
1650126780000|2022-04-16 16:33:00|1841.56|1823.76|1841.68|1823.88|1841.68|1823.88|1841.56|1823.76|8
1650126790000|2022-04-16 16:33:10|1841.69|1823.89|1841.69|1823.89|1841.7|1823.9|1841.68|1823.88|8
1650126800000|2022-04-16 16:33:20|1841.51|1823.71|1842.22|1824.42|1842.22|1824.42|1841.51|1823.71|8
1650126810000|2022-04-16 16:33:30|1842.28|1824.48|1842.39|1824.59|1842.39|1824.59|1842.28|1824.48|2
1650126820000|2022-04-16 16:33:40|1842.4|1824.6|1842.59|1824.79|1842.59|1824.79|1842.38|1824.58|6
1650126830000|2022-04-16 16:33:50|1842.53|1824.73|1842.94|1825.14|1842.94|1825.14|1842.5|1824.7|15
1650126840000|2022-04-16 16:34:00|1842.78|1824.98|1842.71|1824.91|1842.78|1824.98|1842.59|1824.79|5
1650126850000|2022-04-16 16:34:10|1842.74|1824.94|1842.6|1824.8|1842.74|1824.94|1842.6|1824.8|3
1650126860000|2022-04-16 16:34:20|1842.58|1824.78|1842.51|1824.71|1842.58|1824.78|1842.47|1824.67|4
1650126870000|2022-04-16 16:34:30|1842.55|1824.75|1842.51|1824.71|1842.55|1824.75|1842.51|1824.71|2
1650126880000|2022-04-16 16:34:40|1842.54|1824.74|1842.76|1824.96|1842.76|1824.96|1842.54|1824.74|3
1650126890000|2022-04-16 16:34:50|1842.82|1825.02|1843.09|1825.29|1843.09|1825.29|1842.82|1825.02|5
1650126900000|2022-04-16 16:35:00|1842.86|1825.06|1843.27|1825.47|1843.27|1825.47|1842.86|1825.06|6
1650126910000|2022-04-16 16:35:10|1843.28|1825.48|1843.41|1825.61|1843.41|1825.61|1843.28|1825.48|8
1650126920000|2022-04-16 16:35:20|1843.42|1825.62|1843.41|1825.61|1843.42|1825.62|1843.36|1825.56|5
1650126930000|2022-04-16 16:35:30|1843.39|1825.59|1843.39|1825.59|1843.39|1825.59|1843.39|1825.59|1
1650126940000|2022-04-16 16:35:40|1843.4|1825.6|1843.4|1825.6|1843.4|1825.6|1843.4|1825.6|1
1650126960000|2022-04-16 16:36:00|1843.36|1825.56|1843.36|1825.56|1843.36|1825.56|1843.36|1825.56|1
1650126970000|2022-04-16 16:36:10|1843.38|1825.58|1843.38|1825.58|1843.38|1825.58|1843.38|1825.58|1
1650126980000|2022-04-16 16:36:20|1843.4|1825.6|1843.54|1825.74|1843.55|1825.75|1843.4|1825.6|7
1650126990000|2022-04-16 16:36:30|1843.55|1825.75|1843.41|1825.61|1843.55|1825.75|1843.36|1825.56|5
1650127000000|2022-04-16 16:36:40|1843.42|1825.62|1843.62|1825.82|1843.64|1825.84|1843.35|1825.55|6
1650127010000|2022-04-16 16:36:50|1843.63|1825.83|1844.34|1826.54|1844.34|1826.54|1843.62|1825.82|20
1650127020000|2022-04-16 16:37:00|1844.33|1826.53|1844.36|1826.56|1844.36|1826.56|1844.32|1826.52|3
1650127030000|2022-04-16 16:37:10|1844.32|1826.52|1844.33|1826.53|1844.35|1826.55|1844.32|1826.52|5
1650127040000|2022-04-16 16:37:20|1844.34|1826.54|1844.49|1826.69|1844.49|1826.69|1844.34|1826.54|6
1650127050000|2022-04-16 16:37:30|1844.56|1826.76|1845.43|1827.63|1845.43|1827.63|1844.56|1826.76|9
1650127060000|2022-04-16 16:37:40|1845.44|1827.64|1846.41|1828.61|1846.41|1828.61|1845.44|1827.64|12
1650127070000|2022-04-16 16:37:50|1846.45|1828.65|1847.43|1829.63|1847.43|1829.63|1846.45|1828.65|11
1650127080000|2022-04-16 16:38:00|1847.41|1829.61|1847.39|1829.59|1847.41|1829.61|1847.39|1829.59|2
1650127090000|2022-04-16 16:38:10|1847.42|1829.62|1847.47|1829.67|1847.47|1829.67|1847.39|1829.59|12
1650127100000|2022-04-16 16:38:20|1847.45|1829.65|1848.3|1830.5|1848.3|1830.5|1847.45|1829.65|10
1650127110000|2022-04-16 16:38:30|1848.29|1830.49|1848.5|1830.7|1848.7|1830.9|1848.29|1830.49|13
1650127120000|2022-04-16 16:38:40|1848.56|1830.76|1849.3|1831.5|1849.3|1831.5|1848.56|1830.76|7
1650127130000|2022-04-16 16:38:50|1849.42|1831.62|1849.42|1831.62|1849.42|1831.62|1849.39|1831.59|3
1650127140000|2022-04-16 16:39:00|1849.4|1831.6|1849.4|1831.6|1849.4|1831.6|1849.4|1831.6|1
1650127150000|2022-04-16 16:39:10|1849.41|1831.61|1849.43|1831.63|1849.51|1831.71|1849.41|1831.61|8
1650127160000|2022-04-16 16:39:20|1849.42|1831.62|1849.33|1831.53|1849.42|1831.62|1849.33|1831.53|3
1650127170000|2022-04-16 16:39:30|1849.31|1831.51|1848.83|1831.03|1849.4|1831.6|1848.73|1830.93|12
1650127180000|2022-04-16 16:39:40|1848.93|1831.13|1848.65|1830.85|1848.99|1831.19|1848.6|1830.8|12
1650127190000|2022-04-16 16:39:50|1848.64|1830.84|1848.8|1831|1848.8|1831|1848.64|1830.84|16
1650127200000|2022-04-16 16:40:00|1848.71|1830.91|1848.92|1831.12|1848.98|1831.18|1848.71|1830.91|4
1650127210000|2022-04-16 16:40:10|1848.93|1831.13|1855.63|1837.83|1856.19|1838.39|1848.93|1831.13|28
1650127220000|2022-04-16 16:40:20|1855.62|1837.82|1858.63|1840.83|1858.65|1840.85|1855.62|1837.82|24
1650127230000|2022-04-16 16:40:30|1858.65|1840.85|1861.1|1843.3|1861.24|1843.44|1858.6|1840.8|35
1650127240000|2022-04-16 16:40:40|1860.88|1843.08|1859.48|1841.68|1861.05|1843.25|1859.48|1841.68|24
1650127250000|2022-04-16 16:40:50|1859.41|1841.61|1857.73|1839.93|1859.42|1841.62|1857.22|1839.42|24
1650127260000|2022-04-16 16:41:00|1857.66|1839.86|1857.39|1839.59|1857.66|1839.86|1857.26|1839.46|22
1650127270000|2022-04-16 16:41:10|1857.38|1839.58|1857.28|1839.48|1857.54|1839.74|1857.23|1839.43|16
1650127280000|2022-04-16 16:41:20|1857.23|1839.43|1856.65|1838.85|1857.32|1839.52|1856.59|1838.79|22
1650127290000|2022-04-16 16:41:30|1856.68|1838.88|1856.4|1838.6|1856.69|1838.89|1855.94|1838.14|18
1650127300000|2022-04-16 16:41:40|1856.39|1838.59|1856.03|1838.23|1856.39|1838.59|1855.73|1837.93|25
1650127310000|2022-04-16 16:41:50|1856.05|1838.25|1855.73|1837.93|1856.14|1838.34|1855.73|1837.93|20
1650127320000|2022-04-16 16:42:00|1855.69|1837.89|1855.49|1837.69|1855.69|1837.89|1855.47|1837.67|9
1650127330000|2022-04-16 16:42:10|1855.45|1837.65|1854|1836.2|1855.45|1837.65|1853.97|1836.17|20
1650127340000|2022-04-16 16:42:20|1853.95|1836.15|1854.72|1836.92|1854.72|1836.92|1853.64|1835.84|13
1650127350000|2022-04-16 16:42:30|1854.65|1836.85|1855.07|1837.27|1855.07|1837.27|1854.42|1836.62|14
1650127360000|2022-04-16 16:42:40|1855.03|1837.23|1855.22|1837.42|1855.23|1837.43|1855.02|1837.22|15
1650127370000|2022-04-16 16:42:50|1855.23|1837.43|1856.14|1838.34|1856.16|1838.36|1855.08|1837.28|29
1650127380000|2022-04-16 16:43:00|1856.16|1838.36|1856.15|1838.35|1856.16|1838.36|1856.1|1838.3|7
1650127390000|2022-04-16 16:43:10|1856.13|1838.33|1857.23|1839.43|1857.23|1839.43|1856.13|1838.33|18
1650127400000|2022-04-16 16:43:20|1857.19|1839.39|1858.46|1840.66|1858.47|1840.67|1857.15|1839.35|19
1650127410000|2022-04-16 16:43:30|1858.63|1840.83|1859.43|1841.63|1859.55|1841.75|1858.46|1840.66|20
1650127420000|2022-04-16 16:43:40|1859.46|1841.66|1859.63|1841.83|1859.63|1841.83|1859.42|1841.62|10
1650127430000|2022-04-16 16:43:50|1859.55|1841.75|1862.21|1844.41|1862.22|1844.42|1859.54|1841.74|27
1650127440000|2022-04-16 16:44:00|1862.22|1844.42|1862.27|1844.47|1862.3|1844.5|1862.2|1844.4|14
1650127450000|2022-04-16 16:44:10|1862.28|1844.48|1862.29|1844.49|1862.42|1844.62|1862.28|1844.48|10
1650127460000|2022-04-16 16:44:20|1862.34|1844.54|1862.44|1844.64|1862.44|1844.64|1862.34|1844.54|4
1650127470000|2022-04-16 16:44:30|1862.52|1844.72|1862.41|1844.61|1862.52|1844.72|1862.37|1844.57|11
1650127480000|2022-04-16 16:44:40|1862.42|1844.62|1861.83|1844.03|1862.47|1844.67|1861.59|1843.79|18
1650127490000|2022-04-16 16:44:50|1861.7|1843.9|1861.85|1844.05|1861.9|1844.1|1861.67|1843.87|20
1650127500000|2022-04-16 16:45:00|1861.65|1843.85|1861.77|1843.97|1862|1844.2|1861.65|1843.85|18
1650127510000|2022-04-16 16:45:10|1861.73|1843.93|1861.85|1844.05|1861.91|1844.11|1861.69|1843.89|22
1650127520000|2022-04-16 16:45:20|1861.76|1843.96|1860.92|1843.12|1861.89|1844.09|1860.92|1843.12|14
1650127530000|2022-04-16 16:45:30|1860.98|1843.18|1858.4|1840.6|1860.98|1843.18|1858.4|1840.6|26
1650127540000|2022-04-16 16:45:40|1858.35|1840.55|1857.62|1839.82|1858.35|1840.55|1857.44|1839.64|19
1650127550000|2022-04-16 16:45:50|1857.61|1839.81|1857.09|1839.29|1857.65|1839.85|1857.09|1839.29|14
1650127560000|2022-04-16 16:46:00|1857.11|1839.31|1857.16|1839.36|1857.23|1839.43|1857|1839.2|13
1650127570000|2022-04-16 16:46:10|1857.18|1839.38|1857.25|1839.45|1857.36|1839.56|1857.18|1839.38|7
1650127580000|2022-04-16 16:46:20|1856.97|1839.17|1856.68|1838.88|1857.01|1839.21|1856.59|1838.79|11
1650127590000|2022-04-16 16:46:30|1856.69|1838.89|1857.44|1839.64|1857.44|1839.64|1856.68|1838.88|9
1650127600000|2022-04-16 16:46:40|1857.45|1839.65|1858.11|1840.31|1858.11|1840.31|1857.45|1839.65|11
1650127610000|2022-04-16 16:46:50|1858.1|1840.3|1858.43|1840.63|1858.7|1840.9|1858.1|1840.3|9
1650127620000|2022-04-16 16:47:00|1858.9|1841.1|1859.07|1841.27|1859.08|1841.28|1858.76|1840.96|7
1650127630000|2022-04-16 16:47:10|1859.09|1841.29|1858.67|1840.87|1859.1|1841.3|1858.67|1840.87|8
1650127640000|2022-04-16 16:47:20|1858.73|1840.93|1858.49|1840.69|1858.73|1840.93|1858.49|1840.69|9
1650127650000|2022-04-16 16:47:30|1858.4|1840.6|1858.63|1840.83|1858.74|1840.94|1858.4|1840.6|13
1650127660000|2022-04-16 16:47:40|1858.7|1840.9|1858.86|1841.06|1858.97|1841.17|1858.62|1840.82|15
1650127670000|2022-04-16 16:47:50|1858.89|1841.09|1858.76|1840.96|1858.89|1841.09|1858.76|1840.96|7
1650127680000|2022-04-16 16:48:00|1858.6|1840.8|1858.2|1840.4|1858.68|1840.88|1858.2|1840.4|8
1650127690000|2022-04-16 16:48:10|1857.87|1840.07|1857.68|1839.88|1858.02|1840.22|1857.57|1839.77|17
1650127700000|2022-04-16 16:48:20|1857.69|1839.89|1857.58|1839.78|1857.77|1839.97|1857.58|1839.78|5
1650127710000|2022-04-16 16:48:30|1857.77|1839.97|1857.47|1839.67|1857.77|1839.97|1857.47|1839.67|6
1650127720000|2022-04-16 16:48:40|1857.53|1839.73|1857.44|1839.64|1857.53|1839.73|1857.34|1839.54|9
1650127730000|2022-04-16 16:48:50|1857.55|1839.75|1857.57|1839.77|1857.57|1839.77|1857.53|1839.73|6
1650127740000|2022-04-16 16:49:00|1857.52|1839.72|1856.89|1839.09|1857.57|1839.77|1856.89|1839.09|11
1650127750000|2022-04-16 16:49:10|1856.61|1838.81|1856.46|1838.66|1856.64|1838.84|1856.42|1838.62|15
1650127760000|2022-04-16 16:49:20|1856.5|1838.7|1856.55|1838.75|1856.57|1838.77|1856.5|1838.7|6
1650127770000|2022-04-16 16:49:30|1856.62|1838.82|1856.57|1838.77|1856.62|1838.82|1856.56|1838.76|5
1650127780000|2022-04-16 16:49:40|1856.59|1838.79|1856.55|1838.75|1856.59|1838.79|1856.51|1838.71|17
1650127790000|2022-04-16 16:49:50|1856.58|1838.78|1856.85|1839.05|1856.85|1839.05|1856.58|1838.78|10
1650127800000|2022-04-16 16:50:00|1856.88|1839.08|1856.84|1839.04|1856.88|1839.08|1856.69|1838.89|8
1650127810000|2022-04-16 16:50:10|1856.77|1838.97|1856.62|1838.82|1856.77|1838.97|1856.51|1838.71|7
1650127820000|2022-04-16 16:50:20|1856.77|1838.97|1856.77|1838.97|1856.77|1838.97|1856.7|1838.9|3
1650127830000|2022-04-16 16:50:30|1856.78|1838.98|1856.71|1838.91|1856.8|1839|1856.67|1838.87|8
1650127840000|2022-04-16 16:50:40|1856.72|1838.92|1855.97|1838.17|1856.74|1838.94|1855.97|1838.17|14
1650127850000|2022-04-16 16:50:50|1855.87|1838.07|1854.61|1836.81|1855.87|1838.07|1854.54|1836.74|24
1650127860000|2022-04-16 16:51:00|1854.54|1836.74|1853.37|1835.57|1854.54|1836.74|1853.22|1835.42|24
1650127870000|2022-04-16 16:51:10|1853.35|1835.55|1853.43|1835.63|1853.61|1835.81|1853.35|1835.55|10
1650127880000|2022-04-16 16:51:20|1853.39|1835.59|1853.51|1835.71|1853.51|1835.71|1853.39|1835.59|4
1650127890000|2022-04-16 16:51:30|1853.47|1835.67|1853.51|1835.71|1853.54|1835.74|1853.41|1835.61|22
1650127900000|2022-04-16 16:51:40|1853.52|1835.72|1854.36|1836.56|1854.36|1836.56|1853.45|1835.65|13
1650127910000|2022-04-16 16:51:50|1854.4|1836.6|1855.37|1837.57|1855.37|1837.57|1854.4|1836.6|16
1650127920000|2022-04-16 16:52:00|1855.65|1837.85|1856.1|1838.3|1856.1|1838.3|1855.62|1837.82|13
1650127930000|2022-04-16 16:52:10|1856.12|1838.32|1856.74|1838.94|1856.77|1838.97|1856.09|1838.29|21
1650127940000|2022-04-16 16:52:20|1856.71|1838.91|1856.74|1838.94|1856.77|1838.97|1856.71|1838.91|11
1650127950000|2022-04-16 16:52:30|1856.52|1838.72|1856.45|1838.65|1856.52|1838.72|1856.45|1838.65|2
1650127960000|2022-04-16 16:52:40|1856.51|1838.71|1856.14|1838.34|1856.74|1838.94|1856.14|1838.34|6
1650127970000|2022-04-16 16:52:50|1856.09|1838.29|1858.22|1840.42|1858.22|1840.42|1856.09|1838.29|17
1650127980000|2022-04-16 16:53:00|1858.23|1840.43|1858.68|1840.88|1858.86|1841.06|1858.23|1840.43|23
1650127990000|2022-04-16 16:53:10|1858.66|1840.86|1858.71|1840.91|1858.96|1841.16|1858.66|1840.86|13
1650128000000|2022-04-16 16:53:20|1858.72|1840.92|1859.39|1841.59|1859.39|1841.59|1858.69|1840.89|21
1650128010000|2022-04-16 16:53:30|1859.38|1841.58|1859.5|1841.7|1859.52|1841.72|1859.38|1841.58|7
1650128020000|2022-04-16 16:53:40|1859.52|1841.72|1858.64|1840.84|1859.52|1841.72|1858.64|1840.84|17
1650128030000|2022-04-16 16:53:50|1858.65|1840.85|1858.77|1840.97|1858.78|1840.98|1858.65|1840.85|5
1650128040000|2022-04-16 16:54:00|1859|1841.2|1858.99|1841.19|1859.07|1841.27|1858.99|1841.19|6
1650128050000|2022-04-16 16:54:10|1859|1841.2|1859.04|1841.24|1859.04|1841.24|1859|1841.2|2
1650128060000|2022-04-16 16:54:20|1859.01|1841.21|1858.62|1840.82|1859.04|1841.24|1858.62|1840.82|9
1650128070000|2022-04-16 16:54:30|1858.57|1840.77|1858.52|1840.72|1858.62|1840.82|1858.52|1840.72|10
1650128080000|2022-04-16 16:54:40|1858.42|1840.62|1858.88|1841.08|1858.94|1841.14|1858.42|1840.62|13
1650128090000|2022-04-16 16:54:50|1859.23|1841.43|1859.59|1841.79|1859.94|1842.14|1859|1841.2|15
1650128100000|2022-04-16 16:55:00|1859.58|1841.78|1860.03|1842.23|1860.1|1842.3|1859.58|1841.78|17
1650128110000|2022-04-16 16:55:10|1860.02|1842.22|1860.08|1842.28|1860.08|1842.28|1860.02|1842.22|3
1650128120000|2022-04-16 16:55:20|1860.1|1842.3|1860.13|1842.33|1860.23|1842.43|1860.1|1842.3|7
1650128130000|2022-04-16 16:55:30|1860.14|1842.34|1860.12|1842.32|1860.16|1842.36|1860.1|1842.3|8
1650128140000|2022-04-16 16:55:40|1860.14|1842.34|1860.04|1842.24|1860.17|1842.37|1859.91|1842.11|15
1650128150000|2022-04-16 16:55:50|1859.84|1842.04|1859.93|1842.13|1859.93|1842.13|1859.71|1841.91|16
1650128160000|2022-04-16 16:56:00|1859.79|1841.99|1859.56|1841.76|1859.93|1842.13|1859.54|1841.74|12
1650128170000|2022-04-16 16:56:10|1859.55|1841.75|1858.78|1840.98|1859.55|1841.75|1858.73|1840.93|11
1650128180000|2022-04-16 16:56:20|1858.73|1840.93|1858.55|1840.75|1858.79|1840.99|1858.55|1840.75|5
1650128190000|2022-04-16 16:56:30|1858.54|1840.74|1858.52|1840.72|1858.54|1840.74|1858.52|1840.72|3
1650128200000|2022-04-16 16:56:40|1858.53|1840.73|1859.62|1841.82|1859.62|1841.82|1858.53|1840.73|16
1650128210000|2022-04-16 16:56:50|1859.96|1842.16|1860.11|1842.31|1860.11|1842.31|1859.96|1842.16|17
1650128220000|2022-04-16 16:57:00|1860.1|1842.3|1860.11|1842.31|1860.11|1842.31|1860.09|1842.29|8
1650128230000|2022-04-16 16:57:10|1860.14|1842.34|1860.15|1842.35|1860.19|1842.39|1860.14|1842.34|9
1650128240000|2022-04-16 16:57:20|1860.12|1842.32|1860.15|1842.35|1860.15|1842.35|1860.12|1842.32|2
1650128250000|2022-04-16 16:57:30|1860.21|1842.41|1860.56|1842.76|1860.56|1842.76|1860.2|1842.4|7
1650128260000|2022-04-16 16:57:40|1860.58|1842.78|1862.82|1845.02|1862.82|1845.02|1860.58|1842.78|17
1650128270000|2022-04-16 16:57:50|1862.81|1845.01|1863.1|1845.3|1863.11|1845.31|1862.7|1844.9|14
1650128280000|2022-04-16 16:58:00|1863.06|1845.26|1862.93|1845.13|1863.16|1845.36|1862.91|1845.11|9
1650128290000|2022-04-16 16:58:10|1863.19|1845.39|1861.25|1843.45|1863.52|1845.72|1861.25|1843.45|33
1650128300000|2022-04-16 16:58:20|1861.09|1843.29|1861.15|1843.35|1861.19|1843.39|1861.08|1843.28|15
1650128310000|2022-04-16 16:58:30|1861.16|1843.36|1862.44|1844.64|1862.47|1844.67|1861.16|1843.36|28
1650128320000|2022-04-16 16:58:40|1862.28|1844.48|1862.58|1844.78|1862.58|1844.78|1862.28|1844.48|18
1650128330000|2022-04-16 16:58:50|1862.55|1844.75|1862.62|1844.82|1862.64|1844.84|1862.53|1844.73|14
1650128340000|2022-04-16 16:59:00|1862.64|1844.84|1862.86|1845.06|1862.87|1845.07|1862.64|1844.84|8
1650128350000|2022-04-16 16:59:10|1862.85|1845.05|1862.81|1845.01|1862.85|1845.05|1862.7|1844.9|16
1650128360000|2022-04-16 16:59:20|1862.73|1844.93|1862.52|1844.72|1862.73|1844.93|1862.46|1844.66|10
1650128370000|2022-04-16 16:59:30|1862.53|1844.73|1862.37|1844.57|1862.62|1844.82|1862.34|1844.54|22
1650128380000|2022-04-16 16:59:40|1862.21|1844.41|1861.53|1843.73|1862.21|1844.41|1861.53|1843.73|13
1650128390000|2022-04-16 16:59:50|1861.58|1843.78|1861.58|1843.78|1861.73|1843.93|1861.53|1843.73|16
1650128400000|2022-04-16 17:00:00|1861.63|1843.83|1861.74|1843.94|1861.84|1844.04|1861.57|1843.77|16
1650128410000|2022-04-16 17:00:10|1861.75|1843.95|1861.55|1843.75|1861.75|1843.95|1861.55|1843.75|7
1650128420000|2022-04-16 17:00:20|1861.6|1843.8|1861.81|1844.01|1861.83|1844.03|1861.52|1843.72|17
1650128430000|2022-04-16 17:00:30|1861.84|1844.04|1862.35|1844.55|1862.35|1844.55|1861.84|1844.04|12
1650128440000|2022-04-16 17:00:40|1862.37|1844.57|1863.2|1845.4|1863.2|1845.4|1862.37|1844.57|18
1650128450000|2022-04-16 17:00:50|1863.29|1845.49|1865.06|1847.26|1865.06|1847.26|1863.29|1845.49|24
1650128460000|2022-04-16 17:01:00|1865.74|1847.94|1868.58|1850.78|1868.78|1850.98|1865.74|1847.94|26
1650128470000|2022-04-16 17:01:10|1868.53|1850.73|1871.13|1853.33|1871.14|1853.34|1868.53|1850.73|25
1650128480000|2022-04-16 17:01:20|1871.17|1853.37|1867.6|1849.8|1871.45|1853.65|1867.6|1849.8|21
1650128490000|2022-04-16 17:01:30|1867.59|1849.79|1866.97|1849.17|1867.78|1849.98|1866.8|1849|23
1650128500000|2022-04-16 17:01:40|1866.83|1849.03|1867.82|1850.02|1867.85|1850.05|1866.56|1848.76|24
1650128510000|2022-04-16 17:01:50|1867.85|1850.05|1868.83|1851.03|1868.86|1851.06|1867.84|1850.04|25
1650128520000|2022-04-16 17:02:00|1868.8|1851|1868.53|1850.73|1868.8|1851|1868.39|1850.59|17
1650128530000|2022-04-16 17:02:10|1868.41|1850.61|1868.55|1850.75|1868.85|1851.05|1868.41|1850.61|15
1650128540000|2022-04-16 17:02:20|1868.56|1850.76|1869.23|1851.43|1869.31|1851.51|1868.45|1850.65|19
1650128550000|2022-04-16 17:02:30|1868.57|1850.77|1869.19|1851.39|1869.19|1851.39|1868.4|1850.6|21
1650128560000|2022-04-16 17:02:40|1869.36|1851.56|1867.79|1849.99|1869.36|1851.56|1867.79|1849.99|21
1650128570000|2022-04-16 17:02:50|1867.58|1849.78|1868.05|1850.25|1868.05|1850.25|1867.58|1849.78|10
1650128580000|2022-04-16 17:03:00|1868.02|1850.22|1867.81|1850.01|1868.18|1850.38|1867.81|1850.01|17
1650128590000|2022-04-16 17:03:10|1867.76|1849.96|1867.5|1849.7|1867.76|1849.96|1867.5|1849.7|9
1650128600000|2022-04-16 17:03:20|1867.52|1849.72|1866.78|1848.98|1867.52|1849.72|1866.68|1848.88|11
1650128610000|2022-04-16 17:03:30|1866.72|1848.92|1866.23|1848.43|1866.72|1848.92|1866.02|1848.22|21
1650128620000|2022-04-16 17:03:40|1866.22|1848.42|1864.85|1847.05|1866.26|1848.46|1864.84|1847.04|18
1650128630000|2022-04-16 17:03:50|1864.52|1846.72|1865.36|1847.56|1865.49|1847.69|1864.52|1846.72|16
1650128640000|2022-04-16 17:04:00|1865.34|1847.54|1865.38|1847.58|1865.38|1847.58|1865.33|1847.53|8
1650128650000|2022-04-16 17:04:10|1865.42|1847.62|1865.43|1847.63|1865.44|1847.64|1865.34|1847.54|7
1650128660000|2022-04-16 17:04:20|1865.44|1847.64|1865.46|1847.66|1865.48|1847.68|1865.05|1847.25|15
1650128670000|2022-04-16 17:04:30|1865.47|1847.67|1865.17|1847.37|1865.47|1847.67|1864.93|1847.13|16
1650128680000|2022-04-16 17:04:40|1865.16|1847.36|1864.87|1847.07|1865.16|1847.36|1864.68|1846.88|11
1650128690000|2022-04-16 17:04:50|1864.73|1846.93|1865.4|1847.6|1865.4|1847.6|1864.73|1846.93|12
1650128700000|2022-04-16 17:05:00|1865.5|1847.7|1865.8|1848|1865.8|1848|1865.5|1847.7|8
1650128710000|2022-04-16 17:05:10|1865.81|1848.01|1866.87|1849.07|1866.87|1849.07|1865.79|1847.99|13
1650128720000|2022-04-16 17:05:20|1866.95|1849.15|1866.84|1849.04|1867.08|1849.28|1866.55|1848.75|15
1650128730000|2022-04-16 17:05:30|1866.68|1848.88|1865.98|1848.18|1866.71|1848.91|1865.72|1847.92|17
1650128740000|2022-04-16 17:05:40|1866|1848.2|1865.68|1847.88|1866|1848.2|1865.68|1847.88|13
1650128750000|2022-04-16 17:05:50|1865.51|1847.71|1865.28|1847.48|1865.53|1847.73|1865.28|1847.48|6
1650128760000|2022-04-16 17:06:00|1865.1|1847.3|1864.61|1846.81|1865.1|1847.3|1864.58|1846.78|15
1650128770000|2022-04-16 17:06:10|1864.59|1846.79|1863.36|1845.56|1864.59|1846.79|1863.36|1845.56|27
1650128780000|2022-04-16 17:06:20|1863.25|1845.45|1861.64|1843.84|1863.25|1845.45|1860.87|1843.07|26
1650128790000|2022-04-16 17:06:30|1861.66|1843.86|1861.4|1843.6|1862.21|1844.41|1861.36|1843.56|30
1650128800000|2022-04-16 17:06:40|1861.41|1843.61|1861.26|1843.46|1861.41|1843.61|1861.13|1843.33|11
1650128810000|2022-04-16 17:06:50|1861.3|1843.5|1860.92|1843.12|1861.32|1843.52|1860.92|1843.12|15
1650128820000|2022-04-16 17:07:00|1861.15|1843.35|1860.41|1842.61|1861.24|1843.44|1859.75|1841.95|19
1650128830000|2022-04-16 17:07:10|1860.08|1842.28|1858.67|1840.87|1860.19|1842.39|1858.67|1840.87|17
1650128840000|2022-04-16 17:07:20|1858.96|1841.16|1858.21|1840.41|1859.17|1841.37|1858.15|1840.35|18
1650128850000|2022-04-16 17:07:30|1858.34|1840.54|1861.11|1843.31|1861.12|1843.32|1858.34|1840.54|31
1650128860000|2022-04-16 17:07:40|1861.1|1843.3|1860.93|1843.13|1861.18|1843.38|1860.93|1843.13|13
1650128870000|2022-04-16 17:07:50|1860.94|1843.14|1861|1843.2|1861|1843.2|1860.86|1843.06|15
1650128880000|2022-04-16 17:08:00|1860.99|1843.19|1860.84|1843.04|1861|1843.2|1860.65|1842.85|10
1650128890000|2022-04-16 17:08:10|1860.85|1843.05|1861.09|1843.29|1861.1|1843.3|1860.79|1842.99|12
1650128900000|2022-04-16 17:08:20|1861.1|1843.3|1861.14|1843.34|1861.25|1843.45|1861.1|1843.3|11
1650128910000|2022-04-16 17:08:30|1861.08|1843.28|1860.65|1842.85|1861.15|1843.35|1860.65|1842.85|16
1650128920000|2022-04-16 17:08:40|1860.44|1842.64|1859.39|1841.59|1860.44|1842.64|1859.36|1841.56|17
1650128930000|2022-04-16 17:08:50|1859.32|1841.52|1859|1841.2|1859.32|1841.52|1858.82|1841.02|14
1650128940000|2022-04-16 17:09:00|1858.85|1841.05|1859.06|1841.26|1859.07|1841.27|1858.85|1841.05|7
1650128950000|2022-04-16 17:09:10|1859.12|1841.32|1859.68|1841.88|1859.81|1842.01|1859.06|1841.26|16
1650128960000|2022-04-16 17:09:20|1859.65|1841.85|1860.14|1842.34|1860.36|1842.56|1859.65|1841.85|13
1650128970000|2022-04-16 17:09:30|1860.16|1842.36|1860.14|1842.34|1860.21|1842.41|1860.13|1842.33|11
1650128980000|2022-04-16 17:09:40|1860.16|1842.36|1859.99|1842.19|1860.2|1842.4|1859.98|1842.18|6
1650128990000|2022-04-16 17:09:50|1860|1842.2|1859.59|1841.79|1860.16|1842.36|1859.59|1841.79|8
1650129000000|2022-04-16 17:10:00|1859.63|1841.83|1859.71|1841.91|1859.76|1841.96|1859.38|1841.58|17
1650129010000|2022-04-16 17:10:10|1860.08|1842.28|1860.09|1842.29|1860.13|1842.33|1859.83|1842.03|13
1650129020000|2022-04-16 17:10:20|1860.13|1842.33|1858.93|1841.13|1860.13|1842.33|1858.93|1841.13|18
1650129030000|2022-04-16 17:10:30|1858.88|1841.08|1858.47|1840.67|1858.9|1841.1|1858.43|1840.63|11
1650129040000|2022-04-16 17:10:40|1858.48|1840.68|1858.49|1840.69|1858.49|1840.69|1858.14|1840.34|14
1650129050000|2022-04-16 17:10:50|1858.5|1840.7|1858.96|1841.16|1858.96|1841.16|1858.48|1840.68|10
1650129060000|2022-04-16 17:11:00|1859.03|1841.23|1859.08|1841.28|1859.08|1841.28|1859.03|1841.23|2
1650129070000|2022-04-16 17:11:10|1859.25|1841.45|1859.78|1841.98|1859.78|1841.98|1859.25|1841.45|9
1650129080000|2022-04-16 17:11:20|1859.8|1842|1859.77|1841.97|1859.8|1842|1859.77|1841.97|6
1650129090000|2022-04-16 17:11:30|1859.66|1841.86|1859.77|1841.97|1859.77|1841.97|1859.66|1841.86|2
1650129100000|2022-04-16 17:11:40|1859.65|1841.85|1859.59|1841.79|1859.77|1841.97|1859.53|1841.73|8
1650129110000|2022-04-16 17:11:50|1859.53|1841.73|1859.53|1841.73|1859.53|1841.73|1859.53|1841.73|1
1650129120000|2022-04-16 17:12:00|1859.49|1841.69|1859.53|1841.73|1859.6|1841.8|1859.49|1841.69|10
1650129130000|2022-04-16 17:12:10|1859.6|1841.8|1859.88|1842.08|1859.88|1842.08|1859.53|1841.73|13
1650129140000|2022-04-16 17:12:20|1859.9|1842.1|1859.97|1842.17|1859.97|1842.17|1859.9|1842.1|2
1650129150000|2022-04-16 17:12:30|1860.05|1842.25|1860.05|1842.25|1860.05|1842.25|1860.05|1842.25|1
1650129160000|2022-04-16 17:12:40|1860.11|1842.31|1860.06|1842.26|1860.11|1842.31|1860.06|1842.26|2
1650129170000|2022-04-16 17:12:50|1860.02|1842.22|1860.02|1842.22|1860.02|1842.22|1860.02|1842.22|1
1650129180000|2022-04-16 17:13:00|1859.83|1842.03|1859.97|1842.17|1859.97|1842.17|1859.73|1841.93|5
1650129190000|2022-04-16 17:13:10|1859.86|1842.06|1859.86|1842.06|1859.86|1842.06|1859.77|1841.97|4
1650129200000|2022-04-16 17:13:20|1859.96|1842.16|1859.57|1841.77|1859.96|1842.16|1859.51|1841.71|14
1650129210000|2022-04-16 17:13:30|1859.51|1841.71|1858.84|1841.04|1859.57|1841.77|1858.84|1841.04|12
1650129220000|2022-04-16 17:13:40|1858.75|1840.95|1858.19|1840.39|1858.75|1840.95|1857.93|1840.13|25
1650129230000|2022-04-16 17:13:50|1858.17|1840.37|1858.01|1840.21|1858.17|1840.37|1857.87|1840.07|9
1650129240000|2022-04-16 17:14:00|1858.06|1840.26|1858.13|1840.33|1858.25|1840.45|1857.99|1840.19|13
1650129250000|2022-04-16 17:14:10|1858.08|1840.28|1858.07|1840.27|1858.08|1840.28|1858.07|1840.27|2
1650129260000|2022-04-16 17:14:20|1858.21|1840.41|1858.1|1840.3|1858.21|1840.41|1858.08|1840.28|7
1650129270000|2022-04-16 17:14:30|1858.03|1840.23|1858.03|1840.23|1858.03|1840.23|1857.82|1840.02|3
1650129280000|2022-04-16 17:14:40|1857.72|1839.92|1858.01|1840.21|1858.01|1840.21|1857.68|1839.88|3
1650129290000|2022-04-16 17:14:50|1858|1840.2|1858.05|1840.25|1858.07|1840.27|1858|1840.2|5
1650129300000|2022-04-16 17:15:00|1857.99|1840.19|1857.65|1839.85|1858.01|1840.21|1857.65|1839.85|14
1650129330000|2022-04-16 17:15:30|1857.76|1839.96|1857.7|1839.9|1857.85|1840.05|1857.66|1839.86|9
1650129340000|2022-04-16 17:15:40|1857.71|1839.91|1857.85|1840.05|1857.85|1840.05|1857.71|1839.91|8
1650129350000|2022-04-16 17:15:50|1857.87|1840.07|1857.75|1839.95|1857.88|1840.08|1857.62|1839.82|12
1650129360000|2022-04-16 17:16:00|1857.62|1839.82|1857.28|1839.48|1857.62|1839.82|1857.28|1839.48|6
1650129370000|2022-04-16 17:16:10|1857.27|1839.47|1856.18|1838.38|1857.27|1839.47|1856.02|1838.22|28
1650129380000|2022-04-16 17:16:20|1856.08|1838.28|1856.01|1838.21|1856.08|1838.28|1855.92|1838.12|6
1650129390000|2022-04-16 17:16:30|1856.06|1838.26|1856.48|1838.68|1856.62|1838.82|1856.01|1838.21|19
1650129400000|2022-04-16 17:16:40|1856.44|1838.64|1855.78|1837.98|1856.47|1838.67|1855.78|1837.98|15
1650129410000|2022-04-16 17:16:50|1855.76|1837.96|1855.76|1837.96|1855.76|1837.96|1855.76|1837.96|1
1650129420000|2022-04-16 17:17:00|1855.91|1838.11|1854.77|1836.97|1856.02|1838.22|1854.73|1836.93|21
1650129430000|2022-04-16 17:17:10|1854.76|1836.96|1854.76|1836.96|1854.76|1836.96|1854.76|1836.96|1
1650129440000|2022-04-16 17:17:20|1854.92|1837.12|1855.19|1837.39|1855.19|1837.39|1854.72|1836.92|6
1650129450000|2022-04-16 17:17:30|1855.13|1837.33|1855.14|1837.34|1855.14|1837.34|1855.13|1837.33|2
1650129460000|2022-04-16 17:17:40|1855.04|1837.24|1854.72|1836.92|1855.09|1837.29|1854.72|1836.92|6
1650129470000|2022-04-16 17:17:50|1854.95|1837.15|1854.95|1837.15|1854.95|1837.15|1854.95|1837.15|1
1650129480000|2022-04-16 17:18:00|1854.87|1837.07|1854.87|1837.07|1854.87|1837.07|1854.87|1837.07|1
1650129500000|2022-04-16 17:18:20|1854.86|1837.06|1854.86|1837.06|1854.87|1837.07|1854.86|1837.06|3
1650129520000|2022-04-16 17:18:40|1855.09|1837.29|1855.39|1837.59|1855.39|1837.59|1855.09|1837.29|5
1650129530000|2022-04-16 17:18:50|1855.57|1837.77|1855.43|1837.63|1855.57|1837.77|1855.33|1837.53|8
1650129540000|2022-04-16 17:19:00|1855.33|1837.53|1855.21|1837.41|1855.43|1837.63|1854.89|1837.09|12
1650129550000|2022-04-16 17:19:10|1855.23|1837.43|1855.2|1837.4|1855.23|1837.43|1854.99|1837.19|6
1650129560000|2022-04-16 17:19:20|1854.99|1837.19|1855.26|1837.46|1855.26|1837.46|1854.99|1837.19|6
1650129570000|2022-04-16 17:19:30|1855.24|1837.44|1854.84|1837.04|1855.24|1837.44|1854.84|1837.04|6
1650129580000|2022-04-16 17:19:40|1854.89|1837.09|1854.89|1837.09|1854.89|1837.09|1854.89|1837.09|1
1650129590000|2022-04-16 17:19:50|1854.84|1837.04|1854.72|1836.92|1854.89|1837.09|1854.72|1836.92|3
1650129600000|2022-04-16 17:20:00|1854.78|1836.98|1854.33|1836.53|1854.78|1836.98|1854.33|1836.53|8
1650129610000|2022-04-16 17:20:10|1854.3|1836.5|1854.31|1836.51|1854.31|1836.51|1854.3|1836.5|2
1650129630000|2022-04-16 17:20:30|1854.57|1836.77|1854.63|1836.83|1854.63|1836.83|1854.57|1836.77|6
1650129640000|2022-04-16 17:20:40|1854.73|1836.93|1854.74|1836.94|1854.74|1836.94|1854.73|1836.93|2
1650129650000|2022-04-16 17:20:50|1855|1837.2|1855.14|1837.34|1855.14|1837.34|1854.88|1837.08|15
1650129660000|2022-04-16 17:21:00|1855.09|1837.29|1855.11|1837.31|1855.12|1837.32|1855.09|1837.29|3
1650129670000|2022-04-16 17:21:10|1855.09|1837.29|1854.93|1837.13|1855.09|1837.29|1854.93|1837.13|4
1650129680000|2022-04-16 17:21:20|1854.76|1836.96|1855.04|1837.24|1855.04|1837.24|1854.66|1836.86|4
1650129690000|2022-04-16 17:21:30|1854.9|1837.1|1855.04|1837.24|1855.05|1837.25|1854.9|1837.1|3
1650129700000|2022-04-16 17:21:40|1854.99|1837.19|1855.08|1837.28|1855.13|1837.33|1854.99|1837.19|4
1650129710000|2022-04-16 17:21:50|1855.06|1837.26|1854.89|1837.09|1855.06|1837.26|1854.89|1837.09|5
1650129720000|2022-04-16 17:22:00|1855.01|1837.21|1855.03|1837.23|1855.04|1837.24|1855.01|1837.21|4
1650129730000|2022-04-16 17:22:10|1854.91|1837.11|1854.89|1837.09|1854.91|1837.11|1854.88|1837.08|4
1650129740000|2022-04-16 17:22:20|1854.86|1837.06|1854.3|1836.5|1854.86|1837.06|1854.3|1836.5|6
1650129750000|2022-04-16 17:22:30|1854.26|1836.46|1853.38|1835.58|1854.26|1836.46|1853.36|1835.56|15
1650129760000|2022-04-16 17:22:40|1853.36|1835.56|1853.36|1835.56|1853.36|1835.56|1853.36|1835.56|1
1650129770000|2022-04-16 17:22:50|1853.41|1835.61|1853.35|1835.55|1853.41|1835.61|1853.34|1835.54|5
1650129780000|2022-04-16 17:23:00|1853.39|1835.59|1853.39|1835.59|1853.39|1835.59|1853.39|1835.59|1
1650129790000|2022-04-16 17:23:10|1853.47|1835.67|1853.39|1835.59|1853.47|1835.67|1853.39|1835.59|3
1650129800000|2022-04-16 17:23:20|1853.42|1835.62|1853.41|1835.61|1853.42|1835.62|1853.39|1835.59|3
1650129820000|2022-04-16 17:23:40|1853.38|1835.58|1853.09|1835.29|1853.38|1835.58|1853.09|1835.29|2
1650129830000|2022-04-16 17:23:50|1853.01|1835.21|1853.01|1835.21|1853.01|1835.21|1853.01|1835.21|1
1650129840000|2022-04-16 17:24:00|1853|1835.2|1853.29|1835.49|1853.29|1835.49|1853|1835.2|5
1650129850000|2022-04-16 17:24:10|1853.26|1835.46|1853.29|1835.49|1853.32|1835.52|1853.21|1835.41|11
1650129860000|2022-04-16 17:24:20|1853.04|1835.24|1853.29|1835.49|1853.29|1835.49|1853.04|1835.24|9
1650129870000|2022-04-16 17:24:30|1853.05|1835.25|1853.05|1835.25|1853.31|1835.51|1852.7|1834.9|9
1650129880000|2022-04-16 17:24:40|1853.29|1835.49|1852.37|1834.57|1853.29|1835.49|1852.36|1834.56|16
1650129890000|2022-04-16 17:24:50|1852.35|1834.55|1852.37|1834.57|1852.37|1834.57|1852.35|1834.55|2
1650129900000|2022-04-16 17:25:00|1851.75|1833.95|1851.23|1833.43|1851.75|1833.95|1851.19|1833.39|16
1650129910000|2022-04-16 17:25:10|1851.19|1833.39|1851.14|1833.34|1851.19|1833.39|1851.14|1833.34|2
1650129920000|2022-04-16 17:25:20|1851.2|1833.4|1850.82|1833.02|1851.2|1833.4|1850.81|1833.01|10
1650129930000|2022-04-16 17:25:30|1851.07|1833.27|1851.2|1833.4|1851.26|1833.46|1851.07|1833.27|13
1650129940000|2022-04-16 17:25:40|1851.26|1833.46|1850.58|1832.78|1851.26|1833.46|1850.58|1832.78|13
1650129950000|2022-04-16 17:25:50|1850.51|1832.71|1850.27|1832.47|1850.51|1832.71|1850.05|1832.25|13
1650129960000|2022-04-16 17:26:00|1850.1|1832.3|1849.42|1831.62|1850.24|1832.44|1849.4|1831.6|15
1650129970000|2022-04-16 17:26:10|1849.44|1831.64|1848.37|1830.57|1849.44|1831.64|1848.37|1830.57|21
1650129980000|2022-04-16 17:26:20|1848.17|1830.37|1848.31|1830.51|1848.36|1830.56|1848.17|1830.37|11
1650129990000|2022-04-16 17:26:30|1848.24|1830.44|1848.26|1830.46|1848.26|1830.46|1848.2|1830.4|9
1650130000000|2022-04-16 17:26:40|1848.28|1830.48|1848.05|1830.25|1848.28|1830.48|1847.5|1829.7|15
1650130010000|2022-04-16 17:26:50|1848.06|1830.26|1848.23|1830.43|1848.23|1830.43|1848.05|1830.25|9
1650130020000|2022-04-16 17:27:00|1848.25|1830.45|1848.32|1830.52|1848.32|1830.52|1848.25|1830.45|4
1650130030000|2022-04-16 17:27:10|1848.29|1830.49|1850.71|1832.91|1850.76|1832.96|1848.29|1830.49|22
1650130040000|2022-04-16 17:27:20|1850.7|1832.9|1851.93|1834.13|1851.93|1834.13|1850.5|1832.7|16
1650130050000|2022-04-16 17:27:30|1852.12|1834.32|1852.13|1834.33|1852.13|1834.33|1852.12|1834.32|2
1650130060000|2022-04-16 17:27:40|1852.1|1834.3|1851.98|1834.18|1852.1|1834.3|1851.69|1833.89|11
1650130070000|2022-04-16 17:27:50|1851.99|1834.19|1852.02|1834.22|1852.02|1834.22|1851.99|1834.19|2
1650130080000|2022-04-16 17:28:00|1851.96|1834.16|1851.96|1834.16|1851.97|1834.17|1851.68|1833.88|7
1650130090000|2022-04-16 17:28:10|1851.95|1834.15|1851.95|1834.15|1851.96|1834.16|1851.95|1834.15|3
1650130100000|2022-04-16 17:28:20|1851.97|1834.17|1851.97|1834.17|1851.97|1834.17|1851.97|1834.17|1
1650130110000|2022-04-16 17:28:30|1851.9|1834.1|1850.52|1832.72|1851.9|1834.1|1850.5|1832.7|22
1650130120000|2022-04-16 17:28:40|1850.51|1832.71|1850.51|1832.71|1850.52|1832.72|1850.46|1832.66|10
1650130130000|2022-04-16 17:28:50|1850.5|1832.7|1850.97|1833.17|1850.97|1833.17|1850.5|1832.7|11
1650130140000|2022-04-16 17:29:00|1851.05|1833.25|1851.05|1833.25|1851.05|1833.25|1851.05|1833.25|1
1650130150000|2022-04-16 17:29:10|1850.99|1833.19|1851|1833.2|1851.05|1833.25|1850.99|1833.19|3
1650130160000|2022-04-16 17:29:20|1850.99|1833.19|1850.71|1832.91|1850.99|1833.19|1850.69|1832.89|12
1650130170000|2022-04-16 17:29:30|1850.7|1832.9|1850.71|1832.91|1850.71|1832.91|1850.7|1832.9|2
1650130180000|2022-04-16 17:29:40|1850.7|1832.9|1850.62|1832.82|1850.7|1832.9|1850.58|1832.78|5
1650130190000|2022-04-16 17:29:50|1850.73|1832.93|1850.35|1832.55|1850.74|1832.94|1850.35|1832.55|12
1650130200000|2022-04-16 17:30:00|1850.34|1832.54|1850.52|1832.72|1850.54|1832.74|1850.15|1832.35|21
1650130210000|2022-04-16 17:30:10|1850.53|1832.73|1850.58|1832.78|1850.58|1832.78|1850.53|1832.73|6
1650130220000|2022-04-16 17:30:20|1850.55|1832.75|1850.59|1832.79|1850.6|1832.8|1850.55|1832.75|8
1650130240000|2022-04-16 17:30:40|1850.73|1832.93|1851|1833.2|1851|1833.2|1850.73|1832.93|4
1650130250000|2022-04-16 17:30:50|1851.01|1833.21|1851.02|1833.22|1851.13|1833.33|1851.01|1833.21|3
1650130260000|2022-04-16 17:31:00|1851.05|1833.25|1850.63|1832.83|1851.05|1833.25|1850.63|1832.83|9
1650130270000|2022-04-16 17:31:10|1850.71|1832.91|1850.95|1833.15|1850.95|1833.15|1850.61|1832.81|8
1650130280000|2022-04-16 17:31:20|1850.83|1833.03|1850.89|1833.09|1850.89|1833.09|1850.71|1832.91|14
1650130290000|2022-04-16 17:31:30|1850.95|1833.15|1851.84|1834.04|1851.84|1834.04|1850.95|1833.15|11
1650130300000|2022-04-16 17:31:40|1851.81|1834.01|1852.98|1835.18|1852.98|1835.18|1851.81|1834.01|19
1650130310000|2022-04-16 17:31:50|1852.95|1835.15|1853.29|1835.49|1853.29|1835.49|1852.94|1835.14|9
1650130330000|2022-04-16 17:32:10|1853.3|1835.5|1853.3|1835.5|1853.3|1835.5|1853.3|1835.5|1
1650130340000|2022-04-16 17:32:20|1853.31|1835.51|1853.47|1835.67|1853.47|1835.67|1853.3|1835.5|5
1650130350000|2022-04-16 17:32:30|1853.48|1835.68|1853.33|1835.53|1853.53|1835.73|1853.33|1835.53|13
1650130360000|2022-04-16 17:32:40|1853.3|1835.5|1852.9|1835.1|1853.31|1835.51|1852.66|1834.86|24
1650130370000|2022-04-16 17:32:50|1852.66|1834.86|1852.61|1834.81|1852.68|1834.88|1852.61|1834.81|4
1650130380000|2022-04-16 17:33:00|1852.63|1834.83|1851.89|1834.09|1852.65|1834.85|1851.89|1834.09|9
1650130390000|2022-04-16 17:33:10|1851.88|1834.08|1851.58|1833.78|1852.04|1834.24|1851.57|1833.77|15
1650130400000|2022-04-16 17:33:20|1851.57|1833.77|1851.57|1833.77|1851.6|1833.8|1851.54|1833.74|6
1650130410000|2022-04-16 17:33:30|1851.54|1833.74|1851.5|1833.7|1851.54|1833.74|1851.5|1833.7|3
1650130420000|2022-04-16 17:33:40|1851.44|1833.64|1851.44|1833.64|1851.44|1833.64|1851.44|1833.64|1
1650130430000|2022-04-16 17:33:50|1851.5|1833.7|1851.51|1833.71|1851.6|1833.8|1851.49|1833.69|10
1650130440000|2022-04-16 17:34:00|1851.48|1833.68|1851.62|1833.82|1851.63|1833.83|1851.48|1833.68|4
1650130450000|2022-04-16 17:34:10|1851.63|1833.83|1851.63|1833.83|1851.63|1833.83|1851.63|1833.83|1
1650130460000|2022-04-16 17:34:20|1851.62|1833.82|1851.62|1833.82|1851.67|1833.87|1851.62|1833.82|3
1650130470000|2022-04-16 17:34:30|1851.67|1833.87|1852.4|1834.6|1852.41|1834.61|1851.67|1833.87|17
1650130480000|2022-04-16 17:34:40|1852.41|1834.61|1852.54|1834.74|1852.54|1834.74|1852.37|1834.57|4
1650130490000|2022-04-16 17:34:50|1852.53|1834.73|1852.72|1834.92|1852.77|1834.97|1852.53|1834.73|10
1650130500000|2022-04-16 17:35:00|1852.82|1835.02|1852.67|1834.87|1852.9|1835.1|1852.61|1834.81|16
1650130510000|2022-04-16 17:35:10|1852.45|1834.65|1852.27|1834.47|1852.45|1834.65|1852.23|1834.43|12
1650130520000|2022-04-16 17:35:20|1852.28|1834.48|1852.12|1834.32|1852.37|1834.57|1851.69|1833.89|13
1650130530000|2022-04-16 17:35:30|1852.05|1834.25|1852.16|1834.36|1852.22|1834.42|1851.84|1834.04|10
1650130540000|2022-04-16 17:35:40|1851.94|1834.14|1852.17|1834.37|1852.17|1834.37|1851.83|1834.03|10
1650130550000|2022-04-16 17:35:50|1851.91|1834.11|1852.08|1834.28|1852.15|1834.35|1851.81|1834.01|11
1650130560000|2022-04-16 17:36:00|1852.1|1834.3|1851.56|1833.76|1852.1|1834.3|1851.56|1833.76|8
1650130570000|2022-04-16 17:36:10|1851.42|1833.62|1851.42|1833.62|1851.42|1833.62|1851.42|1833.62|1
1650130580000|2022-04-16 17:36:20|1851.22|1833.42|1850.81|1833.01|1851.22|1833.42|1850.58|1832.78|11
1650130590000|2022-04-16 17:36:30|1850.91|1833.11|1851.12|1833.32|1851.12|1833.32|1850.91|1833.11|3
1650130600000|2022-04-16 17:36:40|1851.04|1833.24|1850.8|1833|1851.04|1833.24|1850.63|1832.83|8
1650130610000|2022-04-16 17:36:50|1850.78|1832.98|1851.04|1833.24|1851.04|1833.24|1850.78|1832.98|8
1650130620000|2022-04-16 17:37:00|1850.77|1832.97|1851.01|1833.21|1851.01|1833.21|1850.72|1832.92|12
1650130630000|2022-04-16 17:37:10|1851|1833.2|1851.12|1833.32|1851.17|1833.37|1850.99|1833.19|7
1650130640000|2022-04-16 17:37:20|1850.86|1833.06|1851.02|1833.22|1851.15|1833.35|1850.81|1833.01|13
1650130650000|2022-04-16 17:37:30|1851.09|1833.29|1851.04|1833.24|1851.09|1833.29|1851.03|1833.23|3
1650130660000|2022-04-16 17:37:40|1850.8|1833|1851.01|1833.21|1851.09|1833.29|1850.78|1832.98|13
1650130670000|2022-04-16 17:37:50|1850.93|1833.13|1851.02|1833.22|1851.02|1833.22|1850.68|1832.88|10
1650130680000|2022-04-16 17:38:00|1850.99|1833.19|1850.99|1833.19|1851.02|1833.22|1850.99|1833.19|3
1650130690000|2022-04-16 17:38:10|1851.07|1833.27|1851.39|1833.59|1851.39|1833.59|1851.07|1833.27|6
1650130710000|2022-04-16 17:38:30|1851.47|1833.67|1851.44|1833.64|1851.47|1833.67|1851.44|1833.64|4
1650130720000|2022-04-16 17:38:40|1851.47|1833.67|1851.42|1833.62|1851.47|1833.67|1851.36|1833.56|5
1650130730000|2022-04-16 17:38:50|1851.41|1833.61|1851.41|1833.61|1851.41|1833.61|1851.41|1833.61|1
1650130740000|2022-04-16 17:39:00|1851.4|1833.6|1851.38|1833.58|1851.4|1833.6|1851.38|1833.58|2
1650130750000|2022-04-16 17:39:10|1851.39|1833.59|1851.39|1833.59|1851.39|1833.59|1851.38|1833.58|3
1650130760000|2022-04-16 17:39:20|1851.38|1833.58|1850.95|1833.15|1851.41|1833.61|1850.95|1833.15|6
1650130770000|2022-04-16 17:39:30|1850.79|1832.99|1850.77|1832.97|1850.86|1833.06|1850.6|1832.8|9
1650130780000|2022-04-16 17:39:40|1850.72|1832.92|1850.74|1832.94|1850.96|1833.16|1850.72|1832.92|5
1650130790000|2022-04-16 17:39:50|1850.73|1832.93|1851.36|1833.56|1851.36|1833.56|1850.73|1832.93|15
1650130800000|2022-04-16 17:40:00|1851.38|1833.58|1851.46|1833.66|1851.47|1833.67|1851.38|1833.58|7
1650130810000|2022-04-16 17:40:10|1851.67|1833.87|1851.67|1833.87|1851.67|1833.87|1851.67|1833.87|1
1650130820000|2022-04-16 17:40:20|1851.69|1833.89|1852.39|1834.59|1852.41|1834.61|1851.69|1833.89|16
1650130830000|2022-04-16 17:40:30|1852.4|1834.6|1852.59|1834.79|1852.63|1834.83|1852.39|1834.59|12
1650130840000|2022-04-16 17:40:40|1852.62|1834.82|1852.91|1835.11|1852.92|1835.12|1852.62|1834.82|12
1650130850000|2022-04-16 17:40:50|1853.02|1835.22|1852.97|1835.17|1853.05|1835.25|1852.92|1835.12|9
1650130860000|2022-04-16 17:41:00|1852.96|1835.16|1852.1|1834.3|1852.97|1835.17|1852.1|1834.3|16
1650130870000|2022-04-16 17:41:10|1851.53|1833.73|1851.45|1833.65|1851.53|1833.73|1851.41|1833.61|9
1650130880000|2022-04-16 17:41:20|1851.44|1833.64|1851.36|1833.56|1851.46|1833.66|1851.36|1833.56|8
1650130890000|2022-04-16 17:41:30|1850.94|1833.14|1850.68|1832.88|1850.94|1833.14|1850.68|1832.88|9
1650130900000|2022-04-16 17:41:40|1850.58|1832.78|1850.58|1832.78|1850.59|1832.79|1850.53|1832.73|8
1650130910000|2022-04-16 17:41:50|1850.55|1832.75|1850.54|1832.74|1850.58|1832.78|1850.54|1832.74|3
1650130920000|2022-04-16 17:42:00|1850.58|1832.78|1851.38|1833.58|1851.39|1833.59|1850.58|1832.78|8
1650130930000|2022-04-16 17:42:10|1851.37|1833.57|1851.52|1833.72|1851.52|1833.72|1851.36|1833.56|5
1650130940000|2022-04-16 17:42:20|1851.51|1833.71|1851.54|1833.74|1851.54|1833.74|1851.51|1833.71|4
1650130950000|2022-04-16 17:42:30|1851.56|1833.76|1852.19|1834.39|1852.19|1834.39|1851.55|1833.75|11
1650130960000|2022-04-16 17:42:40|1852.2|1834.4|1852.21|1834.41|1852.22|1834.42|1852.2|1834.4|6
1650130970000|2022-04-16 17:42:50|1852.17|1834.37|1852.1|1834.3|1852.17|1834.37|1851.68|1833.88|16
1650130980000|2022-04-16 17:43:00|1852.16|1834.36|1852.15|1834.35|1852.16|1834.36|1851.74|1833.94|15
1650130990000|2022-04-16 17:43:10|1852.14|1834.34|1850.81|1833.01|1852.14|1834.34|1850.72|1832.92|24
1650131000000|2022-04-16 17:43:20|1850.82|1833.02|1850.71|1832.91|1851|1833.2|1850.71|1832.91|15
1650131010000|2022-04-16 17:43:30|1850.78|1832.98|1849.96|1832.16|1850.78|1832.98|1849.54|1831.74|24
1650131020000|2022-04-16 17:43:40|1849.97|1832.17|1850.32|1832.52|1850.33|1832.53|1849.59|1831.79|19
1650131030000|2022-04-16 17:43:50|1850.35|1832.55|1850.18|1832.38|1850.8|1833|1849.91|1832.11|19
1650131040000|2022-04-16 17:44:00|1850.2|1832.4|1849.8|1832|1850.22|1832.42|1849.8|1832|14
1650131050000|2022-04-16 17:44:10|1849.81|1832.01|1849.59|1831.79|1849.97|1832.17|1849.59|1831.79|19
1650131060000|2022-04-16 17:44:20|1849.57|1831.77|1849.52|1831.72|1849.57|1831.77|1849.52|1831.72|5
1650131070000|2022-04-16 17:44:30|1849.53|1831.73|1849.51|1831.71|1849.56|1831.76|1849.49|1831.69|4
1650131080000|2022-04-16 17:44:40|1849.65|1831.85|1850.43|1832.63|1850.44|1832.64|1849.65|1831.85|6
1650131090000|2022-04-16 17:44:50|1850.45|1832.65|1850.76|1832.96|1850.77|1832.97|1850.44|1832.64|5
1650131100000|2022-04-16 17:45:00|1850.79|1832.99|1854.6|1836.8|1854.7|1836.9|1850.79|1832.99|21
1650131110000|2022-04-16 17:45:10|1854.69|1836.89|1854.6|1836.8|1854.69|1836.89|1854.51|1836.71|12
1650131120000|2022-04-16 17:45:20|1854.58|1836.78|1854.73|1836.93|1854.79|1836.99|1854.49|1836.69|18
1650131130000|2022-04-16 17:45:30|1854.8|1837|1854.92|1837.12|1854.92|1837.12|1854.8|1837|7
1650131140000|2022-04-16 17:45:40|1854.99|1837.19|1854.98|1837.18|1855.01|1837.21|1854.97|1837.17|8
1650131150000|2022-04-16 17:45:50|1854.97|1837.17|1854.92|1837.12|1854.97|1837.17|1854.89|1837.09|9
1650131160000|2022-04-16 17:46:00|1854.96|1837.16|1854.92|1837.12|1854.96|1837.16|1854.92|1837.12|4
1650131170000|2022-04-16 17:46:10|1854.96|1837.16|1854.63|1836.83|1854.96|1837.16|1854.63|1836.83|7
1650131180000|2022-04-16 17:46:20|1854.62|1836.82|1854.04|1836.24|1854.62|1836.82|1854.01|1836.21|10
1650131190000|2022-04-16 17:46:30|1854.01|1836.21|1853.58|1835.78|1854.01|1836.21|1853.58|1835.78|14
1650131200000|2022-04-16 17:46:40|1853.48|1835.68|1853.15|1835.35|1853.48|1835.68|1853.15|1835.35|10
1650131210000|2022-04-16 17:46:50|1853.11|1835.31|1853.08|1835.28|1853.11|1835.31|1853.03|1835.23|3
1650131220000|2022-04-16 17:47:00|1853.07|1835.27|1852.22|1834.42|1853.07|1835.27|1852.2|1834.4|9
1650131230000|2022-04-16 17:47:10|1852.11|1834.31|1851.97|1834.17|1852.2|1834.4|1851.97|1834.17|10
1650131240000|2022-04-16 17:47:20|1851.86|1834.06|1851.88|1834.08|1851.93|1834.13|1851.8|1834|7
1650131250000|2022-04-16 17:47:30|1851.83|1834.03|1851.78|1833.98|1852.01|1834.21|1851.7|1833.9|15
1650131260000|2022-04-16 17:47:40|1851.66|1833.86|1851.51|1833.71|1851.77|1833.97|1851.51|1833.71|8
1650131270000|2022-04-16 17:47:50|1851.5|1833.7|1851.57|1833.77|1851.57|1833.77|1851.45|1833.65|8
1650131280000|2022-04-16 17:48:00|1851.58|1833.78|1851.54|1833.74|1851.58|1833.78|1851.54|1833.74|9
1650131290000|2022-04-16 17:48:10|1851.12|1833.32|1850.82|1833.02|1851.15|1833.35|1850.79|1832.99|13
1650131300000|2022-04-16 17:48:20|1850.8|1833|1850.42|1832.62|1850.8|1833|1850.42|1832.62|10
1650131310000|2022-04-16 17:48:30|1850.4|1832.6|1850.41|1832.61|1850.41|1832.61|1850.39|1832.59|5
1650131320000|2022-04-16 17:48:40|1850.44|1832.64|1850.48|1832.68|1850.5|1832.7|1850.43|1832.63|6
1650131330000|2022-04-16 17:48:50|1850.47|1832.67|1850.65|1832.85|1850.73|1832.93|1850.46|1832.66|15
1650131340000|2022-04-16 17:49:00|1850.66|1832.86|1851.57|1833.77|1851.66|1833.86|1850.66|1832.86|19
1650131350000|2022-04-16 17:49:10|1851.6|1833.8|1851.98|1834.18|1851.98|1834.18|1851.6|1833.8|17
1650131360000|2022-04-16 17:49:20|1851.99|1834.19|1851.66|1833.86|1851.99|1834.19|1851.66|1833.86|12
1650131370000|2022-04-16 17:49:30|1851.68|1833.88|1852.03|1834.23|1852.05|1834.25|1851.68|1833.88|12
1650131380000|2022-04-16 17:49:40|1852.04|1834.24|1852.08|1834.28|1852.17|1834.37|1851.93|1834.13|20
1650131390000|2022-04-16 17:49:50|1852.06|1834.26|1851.87|1834.07|1852.21|1834.41|1851.87|1834.07|15
1650131400000|2022-04-16 17:50:00|1851.88|1834.08|1851.7|1833.9|1851.93|1834.13|1851.7|1833.9|12
1650131410000|2022-04-16 17:50:10|1851.64|1833.84|1851.55|1833.75|1851.83|1834.03|1851.52|1833.72|9
1650131420000|2022-04-16 17:50:20|1851.54|1833.74|1852.58|1834.78|1852.58|1834.78|1851.45|1833.65|14
1650131430000|2022-04-16 17:50:30|1852.52|1834.72|1852.52|1834.72|1852.58|1834.78|1852.36|1834.56|13
1650131440000|2022-04-16 17:50:40|1852.58|1834.78|1852.55|1834.75|1852.58|1834.78|1852.36|1834.56|5
1650131450000|2022-04-16 17:50:50|1852.63|1834.83|1852.79|1834.99|1852.79|1834.99|1852.63|1834.83|5
1650131460000|2022-04-16 17:51:00|1852.91|1835.11|1853.21|1835.41|1853.21|1835.41|1852.91|1835.11|5
1650131470000|2022-04-16 17:51:10|1853.25|1835.45|1853.2|1835.4|1853.25|1835.45|1852.78|1834.98|12
1650131480000|2022-04-16 17:51:20|1853.17|1835.37|1853.23|1835.43|1853.23|1835.43|1853.17|1835.37|11
1650131490000|2022-04-16 17:51:30|1853.24|1835.44|1853.24|1835.44|1853.24|1835.44|1853.24|1835.44|1
1650131500000|2022-04-16 17:51:40|1853.27|1835.47|1853.16|1835.36|1853.27|1835.47|1853.16|1835.36|5
1650131510000|2022-04-16 17:51:50|1853.13|1835.33|1852.84|1835.04|1853.13|1835.33|1852.75|1834.95|15
1650131520000|2022-04-16 17:52:00|1852.94|1835.14|1852.86|1835.06|1852.94|1835.14|1852.86|1835.06|4
1650131530000|2022-04-16 17:52:10|1852.91|1835.11|1852.91|1835.11|1852.91|1835.11|1852.91|1835.11|1
1650131540000|2022-04-16 17:52:20|1852.85|1835.05|1852.84|1835.04|1852.85|1835.05|1852.84|1835.04|2
1650131550000|2022-04-16 17:52:30|1853.03|1835.23|1853.4|1835.6|1853.4|1835.6|1853.03|1835.23|5
1650131560000|2022-04-16 17:52:40|1853.41|1835.61|1853.38|1835.58|1853.41|1835.61|1853.38|1835.58|3
1650131570000|2022-04-16 17:52:50|1853.58|1835.78|1853.58|1835.78|1853.58|1835.78|1853.58|1835.78|1
1650131580000|2022-04-16 17:53:00|1853.47|1835.67|1853.47|1835.67|1853.47|1835.67|1853.47|1835.67|1
1650131590000|2022-04-16 17:53:10|1853.52|1835.72|1853.53|1835.73|1853.53|1835.73|1853.49|1835.69|6
1650131600000|2022-04-16 17:53:20|1853.68|1835.88|1853.68|1835.88|1853.69|1835.89|1853.68|1835.88|3
1650131620000|2022-04-16 17:53:40|1853.81|1836.01|1853.81|1836.01|1853.81|1836.01|1853.8|1836|3
1650131630000|2022-04-16 17:53:50|1853.72|1835.92|1853.72|1835.92|1853.72|1835.92|1853.72|1835.92|1
1650131640000|2022-04-16 17:54:00|1853.7|1835.9|1853.65|1835.85|1853.7|1835.9|1853.65|1835.85|2
1650131650000|2022-04-16 17:54:10|1853.64|1835.84|1853.36|1835.56|1853.69|1835.89|1853.36|1835.56|4
1650131660000|2022-04-16 17:54:20|1853.69|1835.89|1853.69|1835.89|1853.69|1835.89|1853.69|1835.89|1
1650131670000|2022-04-16 17:54:30|1853.57|1835.77|1853.57|1835.77|1853.57|1835.77|1853.57|1835.77|1
1650131680000|2022-04-16 17:54:40|1853.6|1835.8|1853.6|1835.8|1853.6|1835.8|1853.6|1835.8|1
1650131690000|2022-04-16 17:54:50|1853.5|1835.7|1853.11|1835.31|1853.5|1835.7|1853.11|1835.31|6
1650131700000|2022-04-16 17:55:00|1852.96|1835.16|1852.96|1835.16|1852.96|1835.16|1852.96|1835.16|1
1650131710000|2022-04-16 17:55:10|1853.19|1835.39|1855.39|1837.59|1855.39|1837.59|1853.19|1835.39|17
1650131720000|2022-04-16 17:55:20|1855.33|1837.53|1854.83|1837.03|1855.33|1837.53|1854.83|1837.03|10
1650131730000|2022-04-16 17:55:30|1854.84|1837.04|1854.37|1836.57|1854.84|1837.04|1854.37|1836.57|15
1650131740000|2022-04-16 17:55:40|1854.33|1836.53|1853.66|1835.86|1854.37|1836.57|1853.63|1835.83|14
1650131750000|2022-04-16 17:55:50|1853.65|1835.85|1853|1835.2|1853.65|1835.85|1853|1835.2|10
1650131760000|2022-04-16 17:56:00|1853.01|1835.21|1852.49|1834.69|1853.01|1835.21|1852.36|1834.56|12
1650131770000|2022-04-16 17:56:10|1852.47|1834.67|1852.56|1834.76|1852.57|1834.77|1852.47|1834.67|3
1650131780000|2022-04-16 17:56:20|1852.57|1834.77|1854.33|1836.53|1854.33|1836.53|1852.53|1834.73|16
1650131790000|2022-04-16 17:56:30|1854.35|1836.55|1854.49|1836.69|1854.49|1836.69|1854.35|1836.55|15
1650131800000|2022-04-16 17:56:40|1854.5|1836.7|1854.96|1837.16|1854.96|1837.16|1854.5|1836.7|11
1650131810000|2022-04-16 17:56:50|1855|1837.2|1855.41|1837.61|1855.42|1837.62|1855|1837.2|9
1650131820000|2022-04-16 17:57:00|1855.53|1837.73|1854.8|1837|1855.53|1837.73|1854.8|1837|7
1650131830000|2022-04-16 17:57:10|1854.79|1836.99|1854|1836.2|1854.79|1836.99|1853.96|1836.16|13
1650131840000|2022-04-16 17:57:20|1854.04|1836.24|1854.09|1836.29|1854.17|1836.37|1854.04|1836.24|8
1650131850000|2022-04-16 17:57:30|1853.58|1835.78|1853.55|1835.75|1853.58|1835.78|1853.53|1835.73|4
1650131860000|2022-04-16 17:57:40|1853.54|1835.74|1853.52|1835.72|1853.54|1835.74|1853.19|1835.39|10
1650131870000|2022-04-16 17:57:50|1853.51|1835.71|1853.58|1835.78|1853.58|1835.78|1853.45|1835.65|9
1650131880000|2022-04-16 17:58:00|1853.59|1835.79|1853.59|1835.79|1853.77|1835.97|1853.58|1835.78|9
1650131890000|2022-04-16 17:58:10|1853.54|1835.74|1853.58|1835.78|1853.58|1835.78|1853.54|1835.74|4
1650131900000|2022-04-16 17:58:20|1853.54|1835.74|1853.54|1835.74|1853.58|1835.78|1853.54|1835.74|5
1650131910000|2022-04-16 17:58:30|1853.58|1835.78|1853.56|1835.76|1853.58|1835.78|1853.53|1835.73|4
1650131920000|2022-04-16 17:58:40|1853.59|1835.79|1853.59|1835.79|1853.59|1835.79|1853.59|1835.79|1
1650131930000|2022-04-16 17:58:50|1853.62|1835.82|1853.62|1835.82|1853.62|1835.82|1853.62|1835.82|1
1650131940000|2022-04-16 17:59:00|1853.6|1835.8|1853.58|1835.78|1853.6|1835.8|1853.58|1835.78|4
1650131950000|2022-04-16 17:59:10|1853.27|1835.47|1852.91|1835.11|1853.27|1835.47|1852.9|1835.1|9
1650131960000|2022-04-16 17:59:20|1852.86|1835.06|1852.53|1834.73|1852.86|1835.06|1852.52|1834.72|4
1650131970000|2022-04-16 17:59:30|1852.56|1834.76|1853.77|1835.97|1853.77|1835.97|1852.56|1834.76|10
1650131980000|2022-04-16 17:59:40|1854.1|1836.3|1854.34|1836.54|1854.41|1836.61|1853.89|1836.09|7
1650131990000|2022-04-16 17:59:50|1854.38|1836.58|1854.38|1836.58|1854.38|1836.58|1854.38|1836.58|1
1650132000000|2022-04-16 18:00:00|1854.48|1836.68|1854.53|1836.73|1854.53|1836.73|1854.48|1836.68|3
1650132010000|2022-04-16 18:00:10|1854.46|1836.66|1855.33|1837.53|1855.33|1837.53|1854.46|1836.66|6
1650132020000|2022-04-16 18:00:20|1855.34|1837.54|1855.38|1837.58|1855.38|1837.58|1855.34|1837.54|2
1650132040000|2022-04-16 18:00:40|1855.39|1837.59|1855.15|1837.35|1855.39|1837.59|1855.15|1837.35|2
1650132050000|2022-04-16 18:00:50|1855.39|1837.59|1855.39|1837.59|1855.39|1837.59|1855.39|1837.59|1
1650132070000|2022-04-16 18:01:10|1855.41|1837.61|1855.44|1837.64|1855.47|1837.67|1855.41|1837.61|7
1650132080000|2022-04-16 18:01:20|1855.47|1837.67|1855.58|1837.78|1855.69|1837.89|1855.47|1837.67|11
1650132090000|2022-04-16 18:01:30|1855.59|1837.79|1855.56|1837.76|1855.6|1837.8|1855.56|1837.76|6
1650132100000|2022-04-16 18:01:40|1855.57|1837.77|1855.52|1837.72|1855.57|1837.77|1855.52|1837.72|2
1650132110000|2022-04-16 18:01:50|1855.57|1837.77|1854.9|1837.1|1855.57|1837.77|1854.76|1836.96|16
1650132120000|2022-04-16 18:02:00|1855.01|1837.21|1854.65|1836.85|1855.01|1837.21|1854.59|1836.79|10
1650132130000|2022-04-16 18:02:10|1854.84|1837.04|1854.74|1836.94|1855.03|1837.23|1854.74|1836.94|5
1650132140000|2022-04-16 18:02:20|1854.73|1836.93|1854.73|1836.93|1854.98|1837.18|1854.71|1836.91|8
1650132150000|2022-04-16 18:02:30|1854.75|1836.95|1854.75|1836.95|1854.75|1836.95|1854.75|1836.95|1
1650132160000|2022-04-16 18:02:40|1854.79|1836.99|1855.05|1837.25|1855.05|1837.25|1854.79|1836.99|2
1650132170000|2022-04-16 18:02:50|1855.06|1837.26|1855.45|1837.65|1855.45|1837.65|1855.06|1837.26|8
1650132180000|2022-04-16 18:03:00|1855.51|1837.71|1855.5|1837.7|1855.51|1837.71|1855.5|1837.7|2
1650132200000|2022-04-16 18:03:20|1855.47|1837.67|1855.47|1837.67|1855.47|1837.67|1855.44|1837.64|3
1650132210000|2022-04-16 18:03:30|1855.44|1837.64|1855.18|1837.38|1855.44|1837.64|1855.04|1837.24|13
1650132220000|2022-04-16 18:03:40|1855.19|1837.39|1855.36|1837.56|1855.36|1837.56|1855.15|1837.35|8
1650132230000|2022-04-16 18:03:50|1855.38|1837.58|1855.51|1837.71|1855.51|1837.71|1855.03|1837.23|4
1650132240000|2022-04-16 18:04:00|1855.46|1837.66|1855.46|1837.66|1855.46|1837.66|1855.46|1837.66|1
1650132260000|2022-04-16 18:04:20|1855.49|1837.69|1855.46|1837.66|1855.49|1837.69|1855.46|1837.66|3
1650132290000|2022-04-16 18:04:50|1855.47|1837.67|1855.47|1837.67|1855.47|1837.67|1855.47|1837.67|1
1650132300000|2022-04-16 18:05:00|1855.46|1837.66|1855.45|1837.65|1855.46|1837.66|1855.45|1837.65|4
1650132310000|2022-04-16 18:05:10|1855.46|1837.66|1855.28|1837.48|1855.46|1837.66|1855.27|1837.47|10
1650132320000|2022-04-16 18:05:20|1855.35|1837.55|1855.46|1837.66|1855.46|1837.66|1855.35|1837.55|3
1650132330000|2022-04-16 18:05:30|1855.47|1837.67|1855.47|1837.67|1855.47|1837.67|1855.47|1837.67|1
1650132340000|2022-04-16 18:05:40|1855.46|1837.66|1855.47|1837.67|1855.47|1837.67|1855.46|1837.66|2
1650132350000|2022-04-16 18:05:50|1855.46|1837.66|1855.5|1837.7|1855.51|1837.71|1855.46|1837.66|3
1650132360000|2022-04-16 18:06:00|1855.57|1837.77|1855.68|1837.88|1855.68|1837.88|1855.57|1837.77|6
1650132370000|2022-04-16 18:06:10|1855.69|1837.89|1855.71|1837.91|1855.71|1837.91|1855.68|1837.88|3
1650132380000|2022-04-16 18:06:20|1855.72|1837.92|1855.29|1837.49|1855.72|1837.92|1855.29|1837.49|10
1650132390000|2022-04-16 18:06:30|1855.26|1837.46|1855.48|1837.68|1855.63|1837.83|1855.26|1837.46|18
1650132400000|2022-04-16 18:06:40|1855.46|1837.66|1855.77|1837.97|1855.85|1838.05|1855.46|1837.66|8
1650132410000|2022-04-16 18:06:50|1855.83|1838.03|1856.43|1838.63|1856.43|1838.63|1855.83|1838.03|6
1650132420000|2022-04-16 18:07:00|1856.6|1838.8|1857.55|1839.75|1857.56|1839.76|1856.6|1838.8|15
1650132430000|2022-04-16 18:07:10|1857.59|1839.79|1857.6|1839.8|1857.6|1839.8|1857.59|1839.79|2
1650132440000|2022-04-16 18:07:20|1857.59|1839.79|1857.59|1839.79|1857.59|1839.79|1857.59|1839.79|1
1650132450000|2022-04-16 18:07:30|1857.72|1839.92|1858.13|1840.33|1858.13|1840.33|1857.72|1839.92|5
1650132460000|2022-04-16 18:07:40|1858.27|1840.47|1858.27|1840.47|1858.27|1840.47|1858.27|1840.47|1
1650132480000|2022-04-16 18:08:00|1858.29|1840.49|1858.75|1840.95|1858.75|1840.95|1858.29|1840.49|8
1650132490000|2022-04-16 18:08:10|1858.59|1840.79|1858.63|1840.83|1858.63|1840.83|1858.46|1840.66|5
1650132500000|2022-04-16 18:08:20|1858.62|1840.82|1858.39|1840.59|1858.63|1840.83|1858.39|1840.59|3
1650132510000|2022-04-16 18:08:30|1858.41|1840.61|1858.41|1840.61|1858.42|1840.62|1858.39|1840.59|11
1650132520000|2022-04-16 18:08:40|1858.42|1840.62|1858.46|1840.66|1858.46|1840.66|1858.41|1840.61|8
1650132530000|2022-04-16 18:08:50|1858.51|1840.71|1858.52|1840.72|1858.54|1840.74|1858.51|1840.71|6
1650132540000|2022-04-16 18:09:00|1858.8|1841|1858.49|1840.69|1858.8|1841|1858.49|1840.69|3
1650132550000|2022-04-16 18:09:10|1858.8|1841|1858.5|1840.7|1858.82|1841.02|1858.43|1840.63|8
1650132560000|2022-04-16 18:09:20|1858.37|1840.57|1858.54|1840.74|1858.57|1840.77|1858.37|1840.57|10
1650132570000|2022-04-16 18:09:30|1858.57|1840.77|1858.58|1840.78|1858.58|1840.78|1858.54|1840.74|5
1650132590000|2022-04-16 18:09:50|1858.59|1840.79|1858.5|1840.7|1858.59|1840.79|1858.5|1840.7|3
1650132600000|2022-04-16 18:10:00|1858.39|1840.59|1858.31|1840.51|1858.39|1840.59|1858.31|1840.51|3
1650132610000|2022-04-16 18:10:10|1858.22|1840.42|1856.43|1838.63|1858.22|1840.42|1856.43|1838.63|21
1650132620000|2022-04-16 18:10:20|1856.45|1838.65|1856.36|1838.56|1856.45|1838.65|1856.34|1838.54|11
1650132630000|2022-04-16 18:10:30|1856.35|1838.55|1856.46|1838.66|1856.46|1838.66|1856.35|1838.55|8
1650132640000|2022-04-16 18:10:40|1856.48|1838.68|1856.48|1838.68|1856.49|1838.69|1856.44|1838.64|9
1650132650000|2022-04-16 18:10:50|1856.49|1838.69|1856.49|1838.69|1856.49|1838.69|1856.48|1838.68|3
1650132660000|2022-04-16 18:11:00|1856.44|1838.64|1856.35|1838.55|1856.46|1838.66|1856.35|1838.55|13
1650132670000|2022-04-16 18:11:10|1856.33|1838.53|1856.47|1838.67|1856.5|1838.7|1856.33|1838.53|10
1650132680000|2022-04-16 18:11:20|1856.48|1838.68|1856.5|1838.7|1856.5|1838.7|1856.48|1838.68|2
1650132700000|2022-04-16 18:11:40|1856.54|1838.74|1856.56|1838.76|1856.56|1838.76|1856.54|1838.74|3
1650132710000|2022-04-16 18:11:50|1856.55|1838.75|1856.54|1838.74|1856.58|1838.78|1856.52|1838.72|12
1650132720000|2022-04-16 18:12:00|1856.53|1838.73|1857.6|1839.8|1857.6|1839.8|1856.53|1838.73|15
1650132730000|2022-04-16 18:12:10|1857.64|1839.84|1857.64|1839.84|1857.64|1839.84|1857.64|1839.84|1
1650132740000|2022-04-16 18:12:20|1857.62|1839.82|1857.53|1839.73|1857.64|1839.84|1857.49|1839.69|8
1650132750000|2022-04-16 18:12:30|1857.54|1839.74|1857.6|1839.8|1857.6|1839.8|1857.54|1839.74|3
1650132760000|2022-04-16 18:12:40|1857.58|1839.78|1857.59|1839.79|1857.59|1839.79|1857.58|1839.78|2
1650132780000|2022-04-16 18:13:00|1857.61|1839.81|1857.6|1839.8|1857.61|1839.81|1857.6|1839.8|2
1650132790000|2022-04-16 18:13:10|1857.61|1839.81|1857.55|1839.75|1857.62|1839.82|1857.53|1839.73|5
1650132800000|2022-04-16 18:13:20|1857.6|1839.8|1857.42|1839.62|1857.6|1839.8|1857.4|1839.6|9
1650132810000|2022-04-16 18:13:30|1857.4|1839.6|1857.4|1839.6|1857.42|1839.62|1857.37|1839.57|15
1650132820000|2022-04-16 18:13:40|1857.39|1839.59|1857.38|1839.58|1857.39|1839.59|1857.25|1839.45|7
1650132830000|2022-04-16 18:13:50|1857.39|1839.59|1857.38|1839.58|1857.39|1839.59|1857.38|1839.58|2
1650132840000|2022-04-16 18:14:00|1857.35|1839.55|1856|1838.2|1857.35|1839.55|1855.99|1838.19|17
1650132850000|2022-04-16 18:14:10|1855.79|1837.99|1855.58|1837.78|1856|1838.2|1855.56|1837.76|4
1650132860000|2022-04-16 18:14:20|1855.56|1837.76|1856.34|1838.54|1856.36|1838.56|1855.56|1837.76|13
1650132870000|2022-04-16 18:14:30|1856.49|1838.69|1856.56|1838.76|1856.57|1838.77|1856.49|1838.69|6
1650132880000|2022-04-16 18:14:40|1856.57|1838.77|1856.57|1838.77|1856.57|1838.77|1856.57|1838.77|1
1650132890000|2022-04-16 18:14:50|1856.59|1838.79|1856.58|1838.78|1856.62|1838.82|1856.58|1838.78|7
1650132900000|2022-04-16 18:15:00|1856.61|1838.81|1856.59|1838.79|1856.64|1838.84|1856.57|1838.77|7
1650132910000|2022-04-16 18:15:10|1856.61|1838.81|1856.59|1838.79|1856.61|1838.81|1856.58|1838.78|3
1650132920000|2022-04-16 18:15:20|1856.53|1838.73|1856.59|1838.79|1856.59|1838.79|1856.52|1838.72|3
1650132930000|2022-04-16 18:15:30|1856.45|1838.65|1856.37|1838.57|1856.45|1838.65|1856.37|1838.57|6
1650132940000|2022-04-16 18:15:40|1856.39|1838.59|1856.38|1838.58|1856.45|1838.65|1856.38|1838.58|6
1650132950000|2022-04-16 18:15:50|1856.42|1838.62|1856.46|1838.66|1856.46|1838.66|1856.42|1838.62|3
1650132960000|2022-04-16 18:16:00|1856.45|1838.65|1856.5|1838.7|1856.52|1838.72|1856.45|1838.65|6
1650132970000|2022-04-16 18:16:10|1856.48|1838.68|1856.44|1838.64|1856.48|1838.68|1856.37|1838.57|4
1650132980000|2022-04-16 18:16:20|1856.41|1838.61|1855.78|1837.98|1856.41|1838.61|1855.78|1837.98|10
1650132990000|2022-04-16 18:16:30|1855.55|1837.75|1855.56|1837.76|1855.56|1837.76|1855.52|1837.72|4
1650133000000|2022-04-16 18:16:40|1855.88|1838.08|1855.91|1838.11|1856.07|1838.27|1855.88|1838.08|7
1650133010000|2022-04-16 18:16:50|1855.92|1838.12|1856.18|1838.38|1856.19|1838.39|1855.92|1838.12|3
1650133020000|2022-04-16 18:17:00|1856.2|1838.4|1856.54|1838.74|1856.78|1838.98|1856.2|1838.4|16
1650133030000|2022-04-16 18:17:10|1856.72|1838.92|1856.78|1838.98|1856.78|1838.98|1856.71|1838.91|10
1650133040000|2022-04-16 18:17:20|1856.76|1838.96|1856.72|1838.92|1856.81|1839.01|1856.72|1838.92|4
1650133050000|2022-04-16 18:17:30|1856.86|1839.06|1856.72|1838.92|1856.86|1839.06|1856.71|1838.91|5
1650133060000|2022-04-16 18:17:40|1856.73|1838.93|1856.68|1838.88|1856.73|1838.93|1856.68|1838.88|6
1650133070000|2022-04-16 18:17:50|1856.58|1838.78|1856.58|1838.78|1856.58|1838.78|1856.58|1838.78|1
1650133080000|2022-04-16 18:18:00|1856.62|1838.82|1856.62|1838.82|1856.62|1838.82|1856.62|1838.82|1
1650133090000|2022-04-16 18:18:10|1856.61|1838.81|1856.62|1838.82|1856.63|1838.83|1856.61|1838.81|4
1650133100000|2022-04-16 18:18:20|1856.64|1838.84|1856.56|1838.76|1856.65|1838.85|1856.56|1838.76|10
1650133110000|2022-04-16 18:18:30|1856.6|1838.8|1856.38|1838.58|1856.6|1838.8|1856.38|1838.58|11
1650133120000|2022-04-16 18:18:40|1856.37|1838.57|1856.22|1838.42|1856.41|1838.61|1856.16|1838.36|9
1650133130000|2022-04-16 18:18:50|1856.16|1838.36|1856|1838.2|1856.23|1838.43|1855.84|1838.04|16
1650133140000|2022-04-16 18:19:00|1855.83|1838.03|1856.02|1838.22|1856.09|1838.29|1855.77|1837.97|22
1650133150000|2022-04-16 18:19:10|1856.03|1838.23|1855.72|1837.92|1856.03|1838.23|1855.72|1837.92|7
1650133160000|2022-04-16 18:19:20|1855.52|1837.72|1855.55|1837.75|1855.58|1837.78|1855.51|1837.71|7
1650133170000|2022-04-16 18:19:30|1855.51|1837.71|1855.28|1837.48|1855.57|1837.77|1855.28|1837.48|6
1650133180000|2022-04-16 18:19:40|1855.07|1837.27|1854.73|1836.93|1855.09|1837.29|1854.73|1836.93|5
1650133190000|2022-04-16 18:19:50|1854.7|1836.9|1854.7|1836.9|1854.7|1836.9|1854.7|1836.9|1
1650133200000|2022-04-16 18:20:00|1854.62|1836.82|1854.64|1836.84|1854.64|1836.84|1854.56|1836.76|4
1650133210000|2022-04-16 18:20:10|1854.68|1836.88|1854.68|1836.88|1854.68|1836.88|1854.68|1836.88|1
1650133220000|2022-04-16 18:20:20|1854.83|1837.03|1854.83|1837.03|1854.86|1837.06|1854.68|1836.88|5
1650133230000|2022-04-16 18:20:30|1854.86|1837.06|1855.18|1837.38|1855.18|1837.38|1854.86|1837.06|13
1650133240000|2022-04-16 18:20:40|1855.21|1837.41|1855.28|1837.48|1855.28|1837.48|1855.17|1837.37|7
1650133250000|2022-04-16 18:20:50|1855.27|1837.47|1855.26|1837.46|1855.3|1837.5|1855.23|1837.43|8
1650133260000|2022-04-16 18:21:00|1855.24|1837.44|1855.21|1837.41|1855.24|1837.44|1855.19|1837.39|9
1650133270000|2022-04-16 18:21:10|1855.22|1837.42|1855.06|1837.26|1855.22|1837.42|1855.06|1837.26|5
1650133280000|2022-04-16 18:21:20|1855.05|1837.25|1854.46|1836.66|1855.05|1837.25|1854.45|1836.65|6
1650133290000|2022-04-16 18:21:30|1854.37|1836.57|1853.45|1835.65|1854.37|1836.57|1853.45|1835.65|13
1650133300000|2022-04-16 18:21:40|1853.15|1835.35|1853|1835.2|1853.17|1835.37|1852.94|1835.14|15
1650133310000|2022-04-16 18:21:50|1853.05|1835.25|1853.15|1835.35|1853.22|1835.42|1852.73|1834.93|19
1650133320000|2022-04-16 18:22:00|1852.73|1834.93|1852.98|1835.18|1853.02|1835.22|1852.73|1834.93|11
1650133330000|2022-04-16 18:22:10|1852.99|1835.19|1852.22|1834.42|1852.99|1835.19|1852.07|1834.27|28
1650133340000|2022-04-16 18:22:20|1852.13|1834.33|1851.82|1834.02|1852.13|1834.33|1851.8|1834|8
1650133350000|2022-04-16 18:22:30|1852.07|1834.27|1851.94|1834.14|1852.23|1834.43|1851.89|1834.09|20
1650133360000|2022-04-16 18:22:40|1851.9|1834.1|1851.35|1833.55|1851.91|1834.11|1851.34|1833.54|14
1650133370000|2022-04-16 18:22:50|1851.18|1833.38|1850.86|1833.06|1851.24|1833.44|1850.86|1833.06|10
1650133380000|2022-04-16 18:23:00|1850.85|1833.05|1851.13|1833.33|1851.13|1833.33|1850.81|1833.01|7
1650133390000|2022-04-16 18:23:10|1851.14|1833.34|1851.13|1833.33|1851.16|1833.36|1851.1|1833.3|7
1650133400000|2022-04-16 18:23:20|1851.17|1833.37|1851.52|1833.72|1851.52|1833.72|1851.13|1833.33|15
1650133410000|2022-04-16 18:23:30|1851.59|1833.79|1851.52|1833.72|1851.77|1833.97|1851.48|1833.68|18
1650133420000|2022-04-16 18:23:40|1851.58|1833.78|1851.58|1833.78|1851.66|1833.86|1851.51|1833.71|7
1650133430000|2022-04-16 18:23:50|1851.55|1833.75|1851.57|1833.77|1851.57|1833.77|1851.54|1833.74|3
1650133440000|2022-04-16 18:24:00|1851.61|1833.81|1851.67|1833.87|1851.67|1833.87|1851.6|1833.8|4
1650133450000|2022-04-16 18:24:10|1851.81|1834.01|1852.38|1834.58|1852.41|1834.61|1851.81|1834.01|10
1650133460000|2022-04-16 18:24:20|1852.41|1834.61|1852.41|1834.61|1852.41|1834.61|1852.38|1834.58|3
1650133470000|2022-04-16 18:24:30|1852.37|1834.57|1851.84|1834.04|1852.37|1834.57|1851.84|1834.04|7
1650133480000|2022-04-16 18:24:40|1851.85|1834.05|1851.89|1834.09|1851.98|1834.18|1851.8|1834|13
1650133490000|2022-04-16 18:24:50|1851.86|1834.06|1852.49|1834.69|1852.61|1834.81|1851.86|1834.06|11
1650133500000|2022-04-16 18:25:00|1852.52|1834.72|1852.65|1834.85|1852.67|1834.87|1852.52|1834.72|7
1650133510000|2022-04-16 18:25:10|1853.16|1835.36|1853.3|1835.5|1853.35|1835.55|1853.16|1835.36|9
1650133520000|2022-04-16 18:25:20|1853.46|1835.66|1853.46|1835.66|1853.46|1835.66|1853.46|1835.66|1
1650133530000|2022-04-16 18:25:30|1853.48|1835.68|1853.44|1835.64|1853.48|1835.68|1853.44|1835.64|2
1650133560000|2022-04-16 18:26:00|1853.42|1835.62|1853.42|1835.62|1853.42|1835.62|1853.42|1835.62|1
1650133570000|2022-04-16 18:26:10|1853.47|1835.67|1853.56|1835.76|1853.56|1835.76|1853.47|1835.67|3
1650133580000|2022-04-16 18:26:20|1853.54|1835.74|1853.59|1835.79|1853.59|1835.79|1853.54|1835.74|6
1650133590000|2022-04-16 18:26:30|1853.7|1835.9|1853.69|1835.89|1853.7|1835.9|1853.69|1835.89|2
1650133600000|2022-04-16 18:26:40|1853.71|1835.91|1854|1836.2|1854.08|1836.28|1853.71|1835.91|8
1650133610000|2022-04-16 18:26:50|1854.07|1836.27|1853.76|1835.96|1854.07|1836.27|1853.76|1835.96|16
1650133620000|2022-04-16 18:27:00|1853.99|1836.19|1853.99|1836.19|1854.07|1836.27|1853.76|1835.96|11
1650133630000|2022-04-16 18:27:10|1853.76|1835.96|1854.38|1836.58|1854.38|1836.58|1853.76|1835.96|16
1650133640000|2022-04-16 18:27:20|1854.55|1836.75|1854.45|1836.65|1854.55|1836.75|1854.45|1836.65|2
1650133650000|2022-04-16 18:27:30|1854.49|1836.69|1854.51|1836.71|1854.54|1836.74|1854.49|1836.69|3
1650133670000|2022-04-16 18:27:50|1854.54|1836.74|1854.54|1836.74|1854.54|1836.74|1854.54|1836.74|1
1650133680000|2022-04-16 18:28:00|1854.5|1836.7|1854.38|1836.58|1854.5|1836.7|1854.35|1836.55|8
1650133690000|2022-04-16 18:28:10|1854.37|1836.57|1854.51|1836.71|1854.51|1836.71|1854.17|1836.37|6
1650133700000|2022-04-16 18:28:20|1854.52|1836.72|1854.52|1836.72|1854.52|1836.72|1854.52|1836.72|1
1650133710000|2022-04-16 18:28:30|1854.59|1836.79|1854.59|1836.79|1854.59|1836.79|1854.59|1836.79|1
1650133720000|2022-04-16 18:28:40|1854.52|1836.72|1853.96|1836.16|1854.59|1836.79|1853.88|1836.08|13
1650133730000|2022-04-16 18:28:50|1854.09|1836.29|1853.96|1836.16|1854.09|1836.29|1853.96|1836.16|2
1650133740000|2022-04-16 18:29:00|1853.93|1836.13|1853.63|1835.83|1853.93|1836.13|1853.63|1835.83|2
1650133750000|2022-04-16 18:29:10|1853.67|1835.87|1853.67|1835.87|1853.67|1835.87|1853.67|1835.87|1
1650133760000|2022-04-16 18:29:20|1853.61|1835.81|1852.72|1834.92|1853.61|1835.81|1852.69|1834.89|11
1650133770000|2022-04-16 18:29:30|1852.71|1834.91|1852.69|1834.89|1852.71|1834.91|1852.69|1834.89|3
1650133780000|2022-04-16 18:29:40|1852.52|1834.72|1852.54|1834.74|1852.61|1834.81|1852.17|1834.37|14
1650133790000|2022-04-16 18:29:50|1852.59|1834.79|1853.09|1835.29|1853.15|1835.35|1852.59|1834.79|13
1650133800000|2022-04-16 18:30:00|1853.1|1835.3|1853.77|1835.97|1853.78|1835.98|1853.09|1835.29|13
1650133810000|2022-04-16 18:30:10|1853.78|1835.98|1853.91|1836.11|1853.91|1836.11|1853.59|1835.79|10
1650133820000|2022-04-16 18:30:20|1853.78|1835.98|1854.01|1836.21|1854.17|1836.37|1853.78|1835.98|8
1650133830000|2022-04-16 18:30:30|1854.03|1836.23|1853.95|1836.15|1854.11|1836.31|1853.95|1836.15|11
1650133840000|2022-04-16 18:30:40|1854.01|1836.21|1853.44|1835.64|1854.02|1836.22|1853.44|1835.64|18
1650133850000|2022-04-16 18:30:50|1853.17|1835.37|1853.25|1835.45|1853.3|1835.5|1853.17|1835.37|9
1650133860000|2022-04-16 18:31:00|1853.31|1835.51|1853.3|1835.5|1853.31|1835.51|1853.25|1835.45|3
1650133870000|2022-04-16 18:31:10|1853.36|1835.56|1853.3|1835.5|1853.36|1835.56|1853.3|1835.5|2
1650133880000|2022-04-16 18:31:20|1853.35|1835.55|1853.33|1835.53|1853.35|1835.55|1853.32|1835.52|4
1650133890000|2022-04-16 18:31:30|1853.34|1835.54|1853.41|1835.61|1853.41|1835.61|1853.34|1835.54|3
1650133900000|2022-04-16 18:31:40|1853.39|1835.59|1853.23|1835.43|1853.42|1835.62|1853.23|1835.43|7
1650133910000|2022-04-16 18:31:50|1852.98|1835.18|1852.98|1835.18|1852.98|1835.18|1852.98|1835.18|1
1650133920000|2022-04-16 18:32:00|1853.18|1835.38|1853.12|1835.32|1853.18|1835.38|1853.11|1835.31|5
1650133930000|2022-04-16 18:32:10|1853.04|1835.24|1853.04|1835.24|1853.04|1835.24|1853.04|1835.24|1
1650133940000|2022-04-16 18:32:20|1853.03|1835.23|1853.03|1835.23|1853.03|1835.23|1853.03|1835.23|1
1650133960000|2022-04-16 18:32:40|1853.07|1835.27|1852.99|1835.19|1853.07|1835.27|1852.99|1835.19|2
1650133970000|2022-04-16 18:32:50|1853.07|1835.27|1853.01|1835.21|1853.07|1835.27|1852.95|1835.15|4
1650133980000|2022-04-16 18:33:00|1853.08|1835.28|1852.98|1835.18|1853.08|1835.28|1852.98|1835.18|2
1650133990000|2022-04-16 18:33:10|1852.99|1835.19|1852.99|1835.19|1852.99|1835.19|1852.99|1835.19|1
1650134000000|2022-04-16 18:33:20|1852.98|1835.18|1853.12|1835.32|1853.12|1835.32|1852.96|1835.16|3
1650134010000|2022-04-16 18:33:30|1853.13|1835.33|1851.96|1834.16|1853.13|1835.33|1851.96|1834.16|14
1650134020000|2022-04-16 18:33:40|1852.26|1834.46|1851.98|1834.18|1852.26|1834.46|1851.98|1834.18|7
1650134030000|2022-04-16 18:33:50|1851.89|1834.09|1851.78|1833.98|1851.89|1834.09|1851.78|1833.98|8
1650134040000|2022-04-16 18:34:00|1851.73|1833.93|1850.8|1833|1851.77|1833.97|1850.8|1833|14
1650134050000|2022-04-16 18:34:10|1850.84|1833.04|1850.69|1832.89|1850.96|1833.16|1850.69|1832.89|7
1650134060000|2022-04-16 18:34:20|1850.68|1832.88|1850.54|1832.74|1850.68|1832.88|1850.52|1832.72|5
1650134070000|2022-04-16 18:34:30|1850.44|1832.64|1850.45|1832.65|1850.47|1832.67|1850.41|1832.61|10
1650134080000|2022-04-16 18:34:40|1850.48|1832.68|1850.64|1832.84|1850.67|1832.87|1850.48|1832.68|6
1650134090000|2022-04-16 18:34:50|1850.74|1832.94|1850.81|1833.01|1850.83|1833.03|1850.73|1832.93|7
1650134100000|2022-04-16 18:35:00|1850.78|1832.98|1850.8|1833|1850.8|1833|1850.76|1832.96|7
1650134110000|2022-04-16 18:35:10|1850.79|1832.99|1850.77|1832.97|1850.8|1833|1850.77|1832.97|4
1650134120000|2022-04-16 18:35:20|1850.72|1832.92|1850.72|1832.92|1850.72|1832.92|1850.72|1832.92|1
1650134130000|2022-04-16 18:35:30|1850.77|1832.97|1850.86|1833.06|1850.86|1833.06|1850.72|1832.92|6
1650134140000|2022-04-16 18:35:40|1850.83|1833.03|1850.84|1833.04|1850.84|1833.04|1850.83|1833.03|2
1650134150000|2022-04-16 18:35:50|1850.79|1832.99|1850.79|1832.99|1850.81|1833.01|1850.76|1832.96|7
1650134160000|2022-04-16 18:36:00|1850.63|1832.83|1848.55|1830.75|1850.63|1832.83|1848.55|1830.75|21
1650134170000|2022-04-16 18:36:10|1848.63|1830.83|1848.96|1831.16|1849.04|1831.24|1848.46|1830.66|25
1650134180000|2022-04-16 18:36:20|1848.94|1831.14|1848.94|1831.14|1849.1|1831.3|1848.94|1831.14|8
1650134190000|2022-04-16 18:36:30|1848.73|1830.93|1848.77|1830.97|1848.77|1830.97|1848.53|1830.73|12
1650134200000|2022-04-16 18:36:40|1848.75|1830.95|1848.74|1830.94|1848.75|1830.95|1848.74|1830.94|2
1650134210000|2022-04-16 18:36:50|1848.75|1830.95|1848.74|1830.94|1848.75|1830.95|1848.74|1830.94|2
1650134220000|2022-04-16 18:37:00|1848.75|1830.95|1848.62|1830.82|1848.75|1830.95|1848.62|1830.82|4
1650134230000|2022-04-16 18:37:10|1848.78|1830.98|1848.66|1830.86|1848.83|1831.03|1848.66|1830.86|3
1650134240000|2022-04-16 18:37:20|1848.83|1831.03|1848.65|1830.85|1848.87|1831.07|1848.65|1830.85|9
1650134270000|2022-04-16 18:37:50|1848.68|1830.88|1851.21|1833.41|1851.24|1833.44|1848.68|1830.88|17
1650134280000|2022-04-16 18:38:00|1851.14|1833.34|1851.1|1833.3|1851.25|1833.45|1851.06|1833.26|16
1650134290000|2022-04-16 18:38:10|1851.16|1833.36|1851.02|1833.22|1851.21|1833.41|1850.65|1832.85|11
1650134300000|2022-04-16 18:38:20|1850.97|1833.17|1851.1|1833.3|1851.22|1833.42|1850.66|1832.86|17
1650134310000|2022-04-16 18:38:30|1851.17|1833.37|1851.05|1833.25|1851.2|1833.4|1850.87|1833.07|18
1650134320000|2022-04-16 18:38:40|1851.18|1833.38|1851|1833.2|1851.18|1833.38|1850.93|1833.13|23
1650134330000|2022-04-16 18:38:50|1851.12|1833.32|1851.22|1833.42|1851.26|1833.46|1851.08|1833.28|14
1650134340000|2022-04-16 18:39:00|1851.58|1833.78|1852.13|1834.33|1852.15|1834.35|1851.58|1833.78|11
1650134360000|2022-04-16 18:39:20|1851.97|1834.17|1851.97|1834.17|1851.97|1834.17|1851.97|1834.17|1
1650134370000|2022-04-16 18:39:30|1851.98|1834.18|1851.99|1834.19|1851.99|1834.19|1851.98|1834.18|2
1650134380000|2022-04-16 18:39:40|1852.01|1834.21|1852.03|1834.23|1852.03|1834.23|1851.99|1834.19|3
1650134390000|2022-04-16 18:39:50|1851.99|1834.19|1851.3|1833.5|1851.99|1834.19|1851.3|1833.5|11
1650134400000|2022-04-16 18:40:00|1851.13|1833.33|1850.79|1832.99|1851.3|1833.5|1850.62|1832.82|8
1650134410000|2022-04-16 18:40:10|1850.82|1833.02|1851.1|1833.3|1851.1|1833.3|1850.82|1833.02|5
1650134420000|2022-04-16 18:40:20|1851.2|1833.4|1851.94|1834.14|1851.94|1834.14|1851.2|1833.4|10
1650134450000|2022-04-16 18:40:50|1851.88|1834.08|1851.36|1833.56|1851.92|1834.12|1851.36|1833.56|12
1650134460000|2022-04-16 18:41:00|1851.15|1833.35|1851.14|1833.34|1851.15|1833.35|1851.14|1833.34|2
1650134470000|2022-04-16 18:41:10|1851.15|1833.35|1851.13|1833.33|1851.18|1833.38|1851.11|1833.31|6
1650134480000|2022-04-16 18:41:20|1851.11|1833.31|1851.18|1833.38|1851.18|1833.38|1851.11|1833.31|3
1650134490000|2022-04-16 18:41:30|1851.13|1833.33|1851.18|1833.38|1851.18|1833.38|1851.13|1833.33|2
1650134500000|2022-04-16 18:41:40|1851.17|1833.37|1850.56|1832.76|1851.27|1833.47|1850.56|1832.76|9
1650134510000|2022-04-16 18:41:50|1850.74|1832.94|1850.85|1833.05|1850.97|1833.17|1850.74|1832.94|17
1650134520000|2022-04-16 18:42:00|1850.86|1833.06|1850.71|1832.91|1850.86|1833.06|1850.7|1832.9|7
1650134530000|2022-04-16 18:42:10|1850.7|1832.9|1850.72|1832.92|1850.72|1832.92|1850.7|1832.9|2
1650134540000|2022-04-16 18:42:20|1850.83|1833.03|1850.72|1832.92|1850.91|1833.11|1850.71|1832.91|6
1650134550000|2022-04-16 18:42:30|1850.71|1832.91|1850.72|1832.92|1850.72|1832.92|1850.71|1832.91|2
1650134560000|2022-04-16 18:42:40|1850.83|1833.03|1850.72|1832.92|1850.91|1833.11|1850.72|1832.92|4
1650134570000|2022-04-16 18:42:50|1850.83|1833.03|1851.17|1833.37|1851.22|1833.42|1850.78|1832.98|15
1650134580000|2022-04-16 18:43:00|1851.2|1833.4|1851.25|1833.45|1851.26|1833.46|1851.2|1833.4|10
1650134590000|2022-04-16 18:43:10|1851.2|1833.4|1850.77|1832.97|1851.23|1833.43|1850.77|1832.97|17
1650134600000|2022-04-16 18:43:20|1850.75|1832.95|1850.75|1832.95|1850.8|1833|1850.75|1832.95|8
1650134610000|2022-04-16 18:43:30|1850.73|1832.93|1850.69|1832.89|1850.81|1833.01|1850.68|1832.88|7
1650134620000|2022-04-16 18:43:40|1850.75|1832.95|1850.69|1832.89|1850.75|1832.95|1850.68|1832.88|4
1650134630000|2022-04-16 18:43:50|1850.7|1832.9|1850.68|1832.88|1850.7|1832.9|1850.68|1832.88|3
1650134640000|2022-04-16 18:44:00|1850.54|1832.74|1850.51|1832.71|1850.54|1832.74|1850.51|1832.71|3
1650134660000|2022-04-16 18:44:20|1850.49|1832.69|1850.49|1832.69|1850.49|1832.69|1850.49|1832.69|1
1650134670000|2022-04-16 18:44:30|1850.51|1832.71|1850.55|1832.75|1850.56|1832.76|1850.51|1832.71|4
1650134690000|2022-04-16 18:44:50|1850.54|1832.74|1850.6|1832.8|1850.62|1832.82|1850.51|1832.71|8
1650134700000|2022-04-16 18:45:00|1850.82|1833.02|1851.42|1833.62|1851.42|1833.62|1850.82|1833.02|12
1650134710000|2022-04-16 18:45:10|1851.39|1833.59|1851.4|1833.6|1851.41|1833.61|1851.39|1833.59|4
1650134720000|2022-04-16 18:45:20|1851.45|1833.65|1853.45|1835.65|1853.45|1835.65|1851.44|1833.64|17
1650134730000|2022-04-16 18:45:30|1853.48|1835.68|1853.59|1835.79|1853.6|1835.8|1853.37|1835.57|16
1650134740000|2022-04-16 18:45:40|1853.55|1835.75|1853.51|1835.71|1853.62|1835.82|1853.47|1835.67|17
1650134750000|2022-04-16 18:45:50|1853.49|1835.69|1853.59|1835.79|1853.64|1835.84|1853.46|1835.66|13
1650134760000|2022-04-16 18:46:00|1853.6|1835.8|1853.5|1835.7|1853.64|1835.84|1853.5|1835.7|10
1650134770000|2022-04-16 18:46:10|1853.47|1835.67|1853.62|1835.82|1853.69|1835.89|1853.47|1835.67|9
1650134780000|2022-04-16 18:46:20|1853.64|1835.84|1853.47|1835.67|1853.65|1835.85|1853.43|1835.63|10
1650134790000|2022-04-16 18:46:30|1853.41|1835.61|1853.48|1835.68|1853.56|1835.76|1853.41|1835.61|13
1650134800000|2022-04-16 18:46:40|1853.49|1835.69|1853.47|1835.67|1853.58|1835.78|1853.46|1835.66|8
1650134810000|2022-04-16 18:46:50|1853.4|1835.6|1853.76|1835.96|1853.76|1835.96|1853.4|1835.6|4
1650134820000|2022-04-16 18:47:00|1853.77|1835.97|1853.77|1835.97|1854.02|1836.22|1853.75|1835.95|11
1650134830000|2022-04-16 18:47:10|1854.01|1836.21|1854.36|1836.56|1854.38|1836.58|1854|1836.2|12
1650134840000|2022-04-16 18:47:20|1854.37|1836.57|1854.37|1836.57|1854.37|1836.57|1854.37|1836.57|1
1650134850000|2022-04-16 18:47:30|1854.45|1836.65|1853.49|1835.69|1854.45|1836.65|1853.48|1835.68|9
1650134860000|2022-04-16 18:47:40|1853.81|1836.01|1853.81|1836.01|1853.81|1836.01|1853.81|1836.01|1
1650134870000|2022-04-16 18:47:50|1853.88|1836.08|1853.52|1835.72|1853.88|1836.08|1853.52|1835.72|2
1650134880000|2022-04-16 18:48:00|1853.51|1835.71|1853.52|1835.72|1853.54|1835.74|1853.51|1835.71|3
1650134890000|2022-04-16 18:48:10|1853.43|1835.63|1852.72|1834.92|1853.43|1835.63|1852.72|1834.92|8
1650134900000|2022-04-16 18:48:20|1852.87|1835.07|1852.59|1834.79|1852.87|1835.07|1852.58|1834.78|9
1650134910000|2022-04-16 18:48:30|1852.63|1834.83|1852.28|1834.48|1852.65|1834.85|1852.28|1834.48|9
1650134920000|2022-04-16 18:48:40|1852.2|1834.4|1852.3|1834.5|1852.3|1834.5|1852.15|1834.35|7
1650134930000|2022-04-16 18:48:50|1852.27|1834.47|1852.89|1835.09|1852.89|1835.09|1852.27|1834.47|12
1650134940000|2022-04-16 18:49:00|1853.12|1835.32|1853.5|1835.7|1853.5|1835.7|1853.12|1835.32|11
1650134950000|2022-04-16 18:49:10|1853.52|1835.72|1853.67|1835.87|1853.8|1836|1853.5|1835.7|6
1650134960000|2022-04-16 18:49:20|1853.62|1835.82|1853.63|1835.83|1853.65|1835.85|1853.62|1835.82|6
1650134970000|2022-04-16 18:49:30|1853.54|1835.74|1853.61|1835.81|1853.63|1835.83|1853.54|1835.74|8
1650134980000|2022-04-16 18:49:40|1853.59|1835.79|1853.64|1835.84|1853.65|1835.85|1853.59|1835.79|5
1650134990000|2022-04-16 18:49:50|1853.63|1835.83|1853.79|1835.99|1853.8|1836|1853.62|1835.82|8
1650135000000|2022-04-16 18:50:00|1853.76|1835.96|1853.79|1835.99|1853.82|1836.02|1853.74|1835.94|7
1650135010000|2022-04-16 18:50:10|1853.82|1836.02|1853.55|1835.75|1853.82|1836.02|1853.54|1835.74|8
1650135020000|2022-04-16 18:50:20|1853.63|1835.83|1853.55|1835.75|1853.63|1835.83|1853.55|1835.75|4
1650135030000|2022-04-16 18:50:30|1853.63|1835.83|1853.51|1835.71|1853.63|1835.83|1853.51|1835.71|3
1650135040000|2022-04-16 18:50:40|1853.54|1835.74|1853.51|1835.71|1853.54|1835.74|1853.51|1835.71|2
1650135050000|2022-04-16 18:50:50|1853.49|1835.69|1853.52|1835.72|1853.52|1835.72|1853.49|1835.69|4
1650135060000|2022-04-16 18:51:00|1853.49|1835.69|1853.49|1835.69|1853.49|1835.69|1853.49|1835.69|1
1650135070000|2022-04-16 18:51:10|1853.51|1835.71|1853.51|1835.71|1853.54|1835.74|1853.49|1835.69|6
1650135080000|2022-04-16 18:51:20|1853.53|1835.73|1853.54|1835.74|1853.54|1835.74|1853.51|1835.71|5
1650135100000|2022-04-16 18:51:40|1853.53|1835.73|1853.54|1835.74|1853.54|1835.74|1853.53|1835.73|2
1650135110000|2022-04-16 18:51:50|1853.32|1835.52|1853.65|1835.85|1853.66|1835.86|1853.32|1835.52|5
1650135120000|2022-04-16 18:52:00|1853.64|1835.84|1853.54|1835.74|1853.64|1835.84|1853.54|1835.74|3
1650135140000|2022-04-16 18:52:20|1853.58|1835.78|1853.56|1835.76|1853.59|1835.79|1853.56|1835.76|3
1650135150000|2022-04-16 18:52:30|1853.57|1835.77|1853.57|1835.77|1853.57|1835.77|1853.57|1835.77|1
1650135160000|2022-04-16 18:52:40|1853.56|1835.76|1853.67|1835.87|1853.67|1835.87|1853.56|1835.76|2
1650135170000|2022-04-16 18:52:50|1853.66|1835.86|1853.66|1835.86|1853.66|1835.86|1853.66|1835.86|1
1650135190000|2022-04-16 18:53:10|1853.68|1835.88|1853.68|1835.88|1853.68|1835.88|1853.68|1835.88|1
1650135220000|2022-04-16 18:53:40|1853.66|1835.86|1853.53|1835.73|1853.66|1835.86|1853.53|1835.73|5
1650135230000|2022-04-16 18:53:50|1853.54|1835.74|1853.51|1835.71|1853.57|1835.77|1853.51|1835.71|3
1650135260000|2022-04-16 18:54:20|1853.45|1835.65|1853.51|1835.71|1853.51|1835.71|1852.99|1835.19|9
1650135270000|2022-04-16 18:54:30|1853.44|1835.64|1853.05|1835.25|1853.44|1835.64|1853.01|1835.21|8
1650135280000|2022-04-16 18:54:40|1852.71|1834.91|1852.71|1834.91|1852.71|1834.91|1852.71|1834.91|1
1650135290000|2022-04-16 18:54:50|1852.59|1834.79|1852.72|1834.92|1852.74|1834.94|1852.59|1834.79|4
1650135300000|2022-04-16 18:55:00|1852.71|1834.91|1852.83|1835.03|1852.83|1835.03|1852.71|1834.91|4
1650135330000|2022-04-16 18:55:30|1853.19|1835.39|1853.17|1835.37|1853.2|1835.4|1853.17|1835.37|3
1650135340000|2022-04-16 18:55:40|1853.18|1835.38|1853.17|1835.37|1853.18|1835.38|1853.17|1835.37|2
1650135350000|2022-04-16 18:55:50|1853.16|1835.36|1852.94|1835.14|1853.23|1835.43|1852.92|1835.12|9
1650135360000|2022-04-16 18:56:00|1852.93|1835.13|1852.93|1835.13|1852.95|1835.15|1852.93|1835.13|3
1650135370000|2022-04-16 18:56:10|1852.85|1835.05|1852.85|1835.05|1852.85|1835.05|1852.85|1835.05|1
1650135380000|2022-04-16 18:56:20|1853.08|1835.28|1852.89|1835.09|1853.09|1835.29|1852.86|1835.06|4
1650135400000|2022-04-16 18:56:40|1853.12|1835.32|1852.89|1835.09|1853.12|1835.32|1852.89|1835.09|2
1650135410000|2022-04-16 18:56:50|1853|1835.2|1853|1835.2|1853|1835.2|1853|1835.2|1
1650135450000|2022-04-16 18:57:30|1853.22|1835.42|1853.23|1835.43|1853.23|1835.43|1853.01|1835.21|6
1650135460000|2022-04-16 18:57:40|1853.01|1835.21|1853.25|1835.45|1853.25|1835.45|1853.01|1835.21|3
1650135470000|2022-04-16 18:57:50|1853.28|1835.48|1853.28|1835.48|1853.33|1835.53|1853.28|1835.48|5
1650135480000|2022-04-16 18:58:00|1853.12|1835.32|1853.12|1835.32|1853.12|1835.32|1853.12|1835.32|1
1650135490000|2022-04-16 18:58:10|1853.28|1835.48|1852.97|1835.17|1853.28|1835.48|1852.97|1835.17|5
1650135500000|2022-04-16 18:58:20|1852.77|1834.97|1852.97|1835.17|1852.97|1835.17|1852.77|1834.97|2
1650135530000|2022-04-16 18:58:50|1852.85|1835.05|1852.85|1835.05|1852.85|1835.05|1852.85|1835.05|1
1650135550000|2022-04-16 18:59:10|1852.88|1835.08|1852.91|1835.11|1852.96|1835.16|1852.88|1835.08|4
1650135570000|2022-04-16 18:59:30|1853.04|1835.24|1853.04|1835.24|1853.04|1835.24|1853.04|1835.24|1
1650135600000|2022-04-16 19:00:00|1853.26|1835.46|1853.29|1835.49|1853.29|1835.49|1853.26|1835.46|3
1650135610000|2022-04-16 19:00:10|1853.32|1835.52|1853.59|1835.79|1853.59|1835.79|1853.32|1835.52|4
1650135620000|2022-04-16 19:00:20|1853.58|1835.78|1853.58|1835.78|1853.58|1835.78|1853.58|1835.78|1
1650135630000|2022-04-16 19:00:30|1853.59|1835.79|1853.59|1835.79|1853.78|1835.98|1853.59|1835.79|3
1650135640000|2022-04-16 19:00:40|1853.68|1835.88|1853.7|1835.9|1853.7|1835.9|1853.63|1835.83|3
1650135650000|2022-04-16 19:00:50|1853.81|1836.01|1853.81|1836.01|1853.81|1836.01|1853.81|1836.01|1
1650135660000|2022-04-16 19:01:00|1853.9|1836.1|1853.76|1835.96|1853.97|1836.17|1853.76|1835.96|4
1650135670000|2022-04-16 19:01:10|1853.85|1836.05|1853.87|1836.07|1853.99|1836.19|1853.76|1835.96|9
1650135680000|2022-04-16 19:01:20|1853.58|1835.78|1853.64|1835.84|1853.7|1835.9|1853.58|1835.78|4
1650135690000|2022-04-16 19:01:30|1853.88|1836.08|1853.88|1836.08|1854.04|1836.24|1853.87|1836.07|8
1650135700000|2022-04-16 19:01:40|1853.76|1835.96|1853.79|1835.99|1853.79|1835.99|1853.74|1835.94|6
1650135710000|2022-04-16 19:01:50|1853.88|1836.08|1853.88|1836.08|1853.89|1836.09|1853.87|1836.07|8
1650135720000|2022-04-16 19:02:00|1853.89|1836.09|1853.81|1836.01|1853.89|1836.09|1853.79|1835.99|11
1650135730000|2022-04-16 19:02:10|1853.82|1836.02|1853.83|1836.03|1853.83|1836.03|1853.76|1835.96|12
1650135740000|2022-04-16 19:02:20|1853.79|1835.99|1853.66|1835.86|1853.79|1835.99|1853.65|1835.85|4
1650135750000|2022-04-16 19:02:30|1853.47|1835.67|1853.64|1835.84|1853.66|1835.86|1853.47|1835.67|4
1650135790000|2022-04-16 19:03:10|1853.6|1835.8|1853.78|1835.98|1853.78|1835.98|1853.59|1835.79|6
1650135800000|2022-04-16 19:03:20|1853.89|1836.09|1853.92|1836.12|1853.92|1836.12|1853.88|1836.08|4
1650135810000|2022-04-16 19:03:30|1853.91|1836.11|1853.82|1836.02|1853.92|1836.12|1853.82|1836.02|3
1650135820000|2022-04-16 19:03:40|1853.87|1836.07|1853.85|1836.05|1853.87|1836.07|1853.82|1836.02|3
1650135830000|2022-04-16 19:03:50|1853.86|1836.06|1853.66|1835.86|1853.86|1836.06|1853.66|1835.86|3
1650135840000|2022-04-16 19:04:00|1853.42|1835.62|1853.29|1835.49|1853.42|1835.62|1853.06|1835.26|6
1650135860000|2022-04-16 19:04:20|1853.23|1835.43|1852.87|1835.07|1853.27|1835.47|1852.87|1835.07|3
1650135870000|2022-04-16 19:04:30|1853.27|1835.47|1853.07|1835.27|1853.27|1835.47|1853.06|1835.26|5
1650135880000|2022-04-16 19:04:40|1852.98|1835.18|1852.97|1835.17|1852.98|1835.18|1852.97|1835.17|2
1650135890000|2022-04-16 19:04:50|1853|1835.2|1853|1835.2|1853|1835.2|1853|1835.2|1
1650135920000|2022-04-16 19:05:20|1853.01|1835.21|1853.07|1835.27|1853.08|1835.28|1853.01|1835.21|3
1650135950000|2022-04-16 19:05:50|1853.04|1835.24|1853|1835.2|1853.04|1835.24|1853|1835.2|3
1650135960000|2022-04-16 19:06:00|1853.04|1835.24|1853.04|1835.24|1853.04|1835.24|1853.04|1835.24|1
1650135980000|2022-04-16 19:06:20|1852.85|1835.05|1852.74|1834.94|1852.85|1835.05|1852.72|1834.92|5
1650136000000|2022-04-16 19:06:40|1852.73|1834.93|1852.73|1834.93|1852.73|1834.93|1852.73|1834.93|1
1650136020000|2022-04-16 19:07:00|1852.65|1834.85|1852.55|1834.75|1852.73|1834.93|1852.51|1834.71|4
1650136030000|2022-04-16 19:07:10|1852.52|1834.72|1851.25|1833.45|1852.52|1834.72|1851.25|1833.45|23
1650136040000|2022-04-16 19:07:20|1851.24|1833.44|1851.08|1833.28|1851.27|1833.47|1850.75|1832.95|23
1650136050000|2022-04-16 19:07:30|1851.18|1833.38|1852.15|1834.35|1852.15|1834.35|1851.18|1833.38|13
1650136060000|2022-04-16 19:07:40|1852.17|1834.37|1852.26|1834.46|1852.26|1834.46|1852.17|1834.37|5
1650136070000|2022-04-16 19:07:50|1852.37|1834.57|1852.51|1834.71|1852.51|1834.71|1852.37|1834.57|2
1650136080000|2022-04-16 19:08:00|1852.63|1834.83|1852.65|1834.85|1852.65|1834.85|1852.63|1834.83|2
1650136090000|2022-04-16 19:08:10|1852.59|1834.79|1852.65|1834.85|1852.67|1834.87|1852.59|1834.79|8
1650136100000|2022-04-16 19:08:20|1852.67|1834.87|1852.67|1834.87|1852.67|1834.87|1852.67|1834.87|1
1650136120000|2022-04-16 19:08:40|1852.68|1834.88|1852.68|1834.88|1852.68|1834.88|1852.68|1834.88|1
1650136140000|2022-04-16 19:09:00|1852.81|1835.01|1852.81|1835.01|1852.81|1835.01|1852.81|1835.01|1
1650136150000|2022-04-16 19:09:10|1852.66|1834.86|1852.55|1834.75|1852.66|1834.86|1852.55|1834.75|2
1650136160000|2022-04-16 19:09:20|1852.46|1834.66|1852.56|1834.76|1852.6|1834.8|1852.46|1834.66|8
1650136170000|2022-04-16 19:09:30|1852.6|1834.8|1852.59|1834.79|1852.6|1834.8|1852.59|1834.79|4
1650136200000|2022-04-16 19:10:00|1852.68|1834.88|1852.68|1834.88|1852.68|1834.88|1852.68|1834.88|1
1650136210000|2022-04-16 19:10:10|1852.47|1834.67|1852.47|1834.67|1852.47|1834.67|1852.47|1834.67|1
1650136220000|2022-04-16 19:10:20|1852.68|1834.88|1853.36|1835.56|1853.36|1835.56|1852.68|1834.88|7
1650136240000|2022-04-16 19:10:40|1853.42|1835.62|1853.52|1835.72|1853.52|1835.72|1853.42|1835.62|4
1650136250000|2022-04-16 19:10:50|1853.47|1835.67|1852.94|1835.14|1853.5|1835.7|1852.88|1835.08|13
1650136260000|2022-04-16 19:11:00|1852.93|1835.13|1852.73|1834.93|1852.94|1835.14|1852.73|1834.93|3
1650136270000|2022-04-16 19:11:10|1852.79|1834.99|1852.76|1834.96|1852.81|1835.01|1852.73|1834.93|5
1650136290000|2022-04-16 19:11:30|1852.82|1835.02|1852.75|1834.95|1852.82|1835.02|1852.75|1834.95|3
1650136300000|2022-04-16 19:11:40|1852.74|1834.94|1852.63|1834.83|1852.75|1834.95|1852.63|1834.83|3
1650136310000|2022-04-16 19:11:50|1852.69|1834.89|1852.61|1834.81|1852.69|1834.89|1852.61|1834.81|6
1650136320000|2022-04-16 19:12:00|1852.63|1834.83|1852.64|1834.84|1852.65|1834.85|1852.48|1834.68|7
1650136330000|2022-04-16 19:12:10|1852.63|1834.83|1852.6|1834.8|1852.63|1834.83|1852.6|1834.8|3
1650136340000|2022-04-16 19:12:20|1852.75|1834.95|1853.33|1835.53|1853.33|1835.53|1852.75|1834.95|7
1650136350000|2022-04-16 19:12:30|1853.23|1835.43|1853.33|1835.53|1853.33|1835.53|1853.23|1835.43|2
1650136370000|2022-04-16 19:12:50|1853.23|1835.43|1853.23|1835.43|1853.33|1835.53|1853.23|1835.43|3
1650136380000|2022-04-16 19:13:00|1853.31|1835.51|1854.79|1836.99|1854.83|1837.03|1853.31|1835.51|19
1650136390000|2022-04-16 19:13:10|1854.91|1837.11|1855.73|1837.93|1855.73|1837.93|1854.91|1837.11|8
1650136400000|2022-04-16 19:13:20|1855.7|1837.9|1855.94|1838.14|1855.94|1838.14|1855.7|1837.9|10
1650136410000|2022-04-16 19:13:30|1855.96|1838.16|1856.07|1838.27|1856.07|1838.27|1855.83|1838.03|9
1650136420000|2022-04-16 19:13:40|1856|1838.2|1855.88|1838.08|1856.01|1838.21|1855.88|1838.08|3
1650136440000|2022-04-16 19:14:00|1855.9|1838.1|1855.68|1837.88|1855.91|1838.11|1855.68|1837.88|7
1650136450000|2022-04-16 19:14:10|1855.45|1837.65|1855.2|1837.4|1855.45|1837.65|1855.15|1837.35|7
1650136460000|2022-04-16 19:14:20|1854.95|1837.15|1854.95|1837.15|1854.95|1837.15|1854.95|1837.15|1
1650136470000|2022-04-16 19:14:30|1854.96|1837.16|1854.96|1837.16|1854.96|1837.16|1854.96|1837.16|1
1650136480000|2022-04-16 19:14:40|1855|1837.2|1855.26|1837.46|1855.26|1837.46|1855|1837.2|3
1650136490000|2022-04-16 19:14:50|1855.27|1837.47|1855.34|1837.54|1855.34|1837.54|1855.27|1837.47|2
1650136500000|2022-04-16 19:15:00|1855.35|1837.55|1855.25|1837.45|1855.35|1837.55|1855.25|1837.45|4
1650136510000|2022-04-16 19:15:10|1855.35|1837.55|1855.28|1837.48|1855.35|1837.55|1855.09|1837.29|5
1650136520000|2022-04-16 19:15:20|1855.29|1837.49|1855.29|1837.49|1855.29|1837.49|1855.28|1837.48|3
1650136530000|2022-04-16 19:15:30|1855.3|1837.5|1855.05|1837.25|1855.3|1837.5|1855.02|1837.22|13
1650136540000|2022-04-16 19:15:40|1855.22|1837.42|1854.66|1836.86|1855.24|1837.44|1854.56|1836.76|11
1650136550000|2022-04-16 19:15:50|1854.62|1836.82|1854.35|1836.55|1854.62|1836.82|1854.35|1836.55|8
1650136560000|2022-04-16 19:16:00|1853.8|1836|1854.02|1836.22|1854.15|1836.35|1853.8|1836|10
1650136570000|2022-04-16 19:16:10|1854.17|1836.37|1854.17|1836.37|1854.17|1836.37|1853.65|1835.85|9
1650136580000|2022-04-16 19:16:20|1854.15|1836.35|1854.17|1836.37|1854.17|1836.37|1854.15|1836.35|2
1650136590000|2022-04-16 19:16:30|1854.23|1836.43|1853.97|1836.17|1854.24|1836.44|1853.95|1836.15|11
1650136600000|2022-04-16 19:16:40|1854.14|1836.34|1854.24|1836.44|1854.24|1836.44|1854.14|1836.34|6
1650136610000|2022-04-16 19:16:50|1854.23|1836.43|1853.88|1836.08|1854.23|1836.43|1853.88|1836.08|12
1650136620000|2022-04-16 19:17:00|1853.92|1836.12|1853.47|1835.67|1853.92|1836.12|1853.42|1835.62|14
1650136630000|2022-04-16 19:17:10|1853.48|1835.68|1852.85|1835.05|1853.51|1835.71|1852.77|1834.97|8
1650136640000|2022-04-16 19:17:20|1852.86|1835.06|1852.74|1834.94|1852.86|1835.06|1852.74|1834.94|4
1650136650000|2022-04-16 19:17:30|1852.91|1835.11|1852.54|1834.74|1852.91|1835.11|1852.54|1834.74|4
1650136660000|2022-04-16 19:17:40|1852.53|1834.73|1852.41|1834.61|1852.56|1834.76|1852.41|1834.61|7
1650136670000|2022-04-16 19:17:50|1852.38|1834.58|1852.33|1834.53|1852.38|1834.58|1852.33|1834.53|2
1650136680000|2022-04-16 19:18:00|1852.32|1834.52|1852.32|1834.52|1852.32|1834.52|1852.32|1834.52|1
1650136690000|2022-04-16 19:18:10|1852.27|1834.47|1851.74|1833.94|1852.27|1834.47|1851.67|1833.87|11
1650136700000|2022-04-16 19:18:20|1851.77|1833.97|1851.99|1834.19|1852.04|1834.24|1851.77|1833.97|14
1650136710000|2022-04-16 19:18:30|1852.07|1834.27|1852.55|1834.75|1852.63|1834.83|1852.02|1834.22|13
1650136720000|2022-04-16 19:18:40|1852.54|1834.74|1852.49|1834.69|1852.54|1834.74|1852.49|1834.69|8
1650136730000|2022-04-16 19:18:50|1852.48|1834.68|1852.72|1834.92|1852.72|1834.92|1852.48|1834.68|4
1650136740000|2022-04-16 19:19:00|1852.59|1834.79|1852.64|1834.84|1852.64|1834.84|1852.59|1834.79|2
1650136750000|2022-04-16 19:19:10|1852.69|1834.89|1852.66|1834.86|1852.71|1834.91|1852.66|1834.86|3
1650136760000|2022-04-16 19:19:20|1852.65|1834.85|1852.68|1834.88|1852.71|1834.91|1852.64|1834.84|5
1650136770000|2022-04-16 19:19:30|1852.65|1834.85|1852.73|1834.93|1852.73|1834.93|1852.65|1834.85|4
1650136780000|2022-04-16 19:19:40|1852.74|1834.94|1852.73|1834.93|1852.74|1834.94|1852.72|1834.92|7
1650136790000|2022-04-16 19:19:50|1852.74|1834.94|1852.93|1835.13|1852.93|1835.13|1852.73|1834.93|5
1650136800000|2022-04-16 19:20:00|1852.92|1835.12|1852.61|1834.81|1852.95|1835.15|1852.61|1834.81|12
1650136810000|2022-04-16 19:20:10|1852.66|1834.86|1852.17|1834.37|1852.66|1834.86|1852.17|1834.37|12
1650136820000|2022-04-16 19:20:20|1852.13|1834.33|1851.68|1833.88|1852.13|1834.33|1851.68|1833.88|5
1650136840000|2022-04-16 19:20:40|1851.66|1833.86|1851.66|1833.86|1851.66|1833.86|1851.66|1833.86|1
1650136860000|2022-04-16 19:21:00|1851.68|1833.88|1851.68|1833.88|1851.68|1833.88|1851.68|1833.88|1
1650136870000|2022-04-16 19:21:10|1851.67|1833.87|1851.67|1833.87|1851.68|1833.88|1851.67|1833.87|3
1650136880000|2022-04-16 19:21:20|1851.66|1833.86|1851.68|1833.88|1851.68|1833.88|1851.66|1833.86|5
1650136900000|2022-04-16 19:21:40|1851.67|1833.87|1851.59|1833.79|1851.67|1833.87|1851.59|1833.79|4
1650136910000|2022-04-16 19:21:50|1851.62|1833.82|1851.62|1833.82|1851.62|1833.82|1851.59|1833.79|5
1650136920000|2022-04-16 19:22:00|1851.61|1833.81|1851.51|1833.71|1851.61|1833.81|1851.49|1833.69|5
1650136930000|2022-04-16 19:22:10|1851.49|1833.69|1851.49|1833.69|1851.49|1833.69|1851.49|1833.69|1
1650136940000|2022-04-16 19:22:20|1851.23|1833.43|1851.08|1833.28|1851.23|1833.43|1851.03|1833.23|5
1650136950000|2022-04-16 19:22:30|1850.87|1833.07|1849.04|1831.24|1850.87|1833.07|1849.01|1831.21|14
1650136960000|2022-04-16 19:22:40|1849.01|1831.21|1849.13|1831.33|1849.13|1831.33|1848.92|1831.12|8
1650136970000|2022-04-16 19:22:50|1849.14|1831.34|1848.85|1831.05|1849.14|1831.34|1848.84|1831.04|6
1650136980000|2022-04-16 19:23:00|1848.72|1830.92|1848.67|1830.87|1848.72|1830.92|1848.67|1830.87|2
1650137000000|2022-04-16 19:23:20|1848.86|1831.06|1849.08|1831.28|1849.08|1831.28|1848.86|1831.06|6
1650137010000|2022-04-16 19:23:30|1849|1831.2|1848.87|1831.07|1849.15|1831.35|1848.87|1831.07|10
1650137020000|2022-04-16 19:23:40|1849|1831.2|1848.97|1831.17|1849.16|1831.36|1848.94|1831.14|8
1650137030000|2022-04-16 19:23:50|1848.91|1831.11|1848.97|1831.17|1849.14|1831.34|1848.91|1831.11|4
1650137040000|2022-04-16 19:24:00|1849.14|1831.34|1849.19|1831.39|1849.19|1831.39|1848.97|1831.17|6
1650137050000|2022-04-16 19:24:10|1849.2|1831.4|1849.1|1831.3|1849.2|1831.4|1848.97|1831.17|6
1650137060000|2022-04-16 19:24:20|1849.14|1831.34|1849.16|1831.36|1849.16|1831.36|1849.1|1831.3|6
1650137070000|2022-04-16 19:24:30|1849.21|1831.41|1849.25|1831.45|1849.25|1831.45|1849.21|1831.41|3
1650137080000|2022-04-16 19:24:40|1849.21|1831.41|1849.21|1831.41|1849.25|1831.45|1849.05|1831.25|9
1650137090000|2022-04-16 19:24:50|1849.25|1831.45|1848.95|1831.15|1849.25|1831.45|1848.89|1831.09|5
1650137100000|2022-04-16 19:25:00|1848.93|1831.13|1848.86|1831.06|1848.93|1831.13|1848.86|1831.06|2
1650137110000|2022-04-16 19:25:10|1848.85|1831.05|1848.81|1831.01|1848.92|1831.12|1848.81|1831.01|4
1650137120000|2022-04-16 19:25:20|1848.6|1830.8|1849.19|1831.39|1849.19|1831.39|1848.6|1830.8|9
1650137130000|2022-04-16 19:25:30|1849.2|1831.4|1850.14|1832.34|1850.39|1832.59|1849.2|1831.4|14
1650137140000|2022-04-16 19:25:40|1850.17|1832.37|1850.1|1832.3|1850.17|1832.37|1850.1|1832.3|7
1650137150000|2022-04-16 19:25:50|1849.93|1832.13|1849.83|1832.03|1850.17|1832.37|1849.81|1832.01|8
1650137160000|2022-04-16 19:26:00|1849.87|1832.07|1849.64|1831.84|1849.87|1832.07|1849.64|1831.84|5
1650137170000|2022-04-16 19:26:10|1849.65|1831.85|1849.64|1831.84|1849.65|1831.85|1849.5|1831.7|14
1650137180000|2022-04-16 19:26:20|1849.62|1831.82|1849.51|1831.71|1849.64|1831.84|1849.49|1831.69|7
1650137190000|2022-04-16 19:26:30|1849.49|1831.69|1849.49|1831.69|1849.5|1831.7|1849.47|1831.67|4
1650137200000|2022-04-16 19:26:40|1849.48|1831.68|1849.51|1831.71|1849.51|1831.71|1849.48|1831.68|7
1650137220000|2022-04-16 19:27:00|1849.58|1831.78|1849.58|1831.78|1849.58|1831.78|1849.58|1831.78|1
1650137230000|2022-04-16 19:27:10|1849.59|1831.79|1849.59|1831.79|1849.59|1831.79|1849.59|1831.79|1
1650137240000|2022-04-16 19:27:20|1849.73|1831.93|1850.02|1832.22|1850.02|1832.22|1849.72|1831.92|12
1650137250000|2022-04-16 19:27:30|1849.99|1832.19|1850.02|1832.22|1850.02|1832.22|1849.99|1832.19|4
1650137260000|2022-04-16 19:27:40|1850.28|1832.48|1850.27|1832.47|1850.28|1832.48|1850.27|1832.47|6
1650137270000|2022-04-16 19:27:50|1850.24|1832.44|1850.27|1832.47|1850.27|1832.47|1850.24|1832.44|2
1650137280000|2022-04-16 19:28:00|1850.33|1832.53|1850.61|1832.81|1850.61|1832.81|1850.33|1832.53|9
1650137290000|2022-04-16 19:28:10|1850.62|1832.82|1850.62|1832.82|1850.62|1832.82|1850.62|1832.82|1
1650137300000|2022-04-16 19:28:20|1850.35|1832.55|1850.35|1832.55|1850.35|1832.55|1850.35|1832.55|1
1650137310000|2022-04-16 19:28:30|1850.33|1832.53|1850.14|1832.34|1850.62|1832.82|1850.07|1832.27|10
1650137320000|2022-04-16 19:28:40|1850.3|1832.5|1850.14|1832.34|1850.3|1832.5|1850.14|1832.34|2
1650137330000|2022-04-16 19:28:50|1850.07|1832.27|1849.74|1831.94|1850.08|1832.28|1849.74|1831.94|5
1650137340000|2022-04-16 19:29:00|1849.73|1831.93|1849.6|1831.8|1849.73|1831.93|1849.6|1831.8|4
1650137350000|2022-04-16 19:29:10|1849.49|1831.69|1849.58|1831.78|1849.62|1831.82|1849.49|1831.69|4
1650137360000|2022-04-16 19:29:20|1849.62|1831.82|1849.57|1831.77|1849.62|1831.82|1849.56|1831.76|6
1650137370000|2022-04-16 19:29:30|1849.58|1831.78|1849.67|1831.87|1849.67|1831.87|1849.57|1831.77|3
1650137380000|2022-04-16 19:29:40|1849.68|1831.88|1849.68|1831.88|1849.72|1831.92|1849.67|1831.87|4
1650137390000|2022-04-16 19:29:50|1849.67|1831.87|1850.08|1832.28|1850.12|1832.32|1849.67|1831.87|14
1650137400000|2022-04-16 19:30:00|1850.39|1832.59|1850.51|1832.71|1850.52|1832.72|1850.39|1832.59|7
1650137410000|2022-04-16 19:30:10|1850.5|1832.7|1850.51|1832.71|1850.51|1832.71|1850.5|1832.7|2
1650137440000|2022-04-16 19:30:40|1850.68|1832.88|1850.68|1832.88|1850.68|1832.88|1850.68|1832.88|1
1650137450000|2022-04-16 19:30:50|1850.69|1832.89|1850.81|1833.01|1851.07|1833.27|1850.68|1832.88|10
1650137460000|2022-04-16 19:31:00|1850.86|1833.06|1850.71|1832.91|1850.86|1833.06|1850.71|1832.91|5
1650137470000|2022-04-16 19:31:10|1850.87|1833.07|1850.87|1833.07|1850.95|1833.15|1850.71|1832.91|6
1650137480000|2022-04-16 19:31:20|1850.95|1833.15|1850.91|1833.11|1851|1833.2|1850.72|1832.92|7
1650137490000|2022-04-16 19:31:30|1850.47|1832.67|1850.33|1832.53|1850.67|1832.87|1850.3|1832.5|15
1650137500000|2022-04-16 19:31:40|1850.32|1832.52|1850.22|1832.42|1850.38|1832.58|1850.22|1832.42|3
1650137510000|2022-04-16 19:31:50|1850.21|1832.41|1850.23|1832.43|1850.25|1832.45|1850.21|1832.41|9
1650137520000|2022-04-16 19:32:00|1850.24|1832.44|1850.18|1832.38|1850.24|1832.44|1850.12|1832.32|9
1650137530000|2022-04-16 19:32:10|1850.13|1832.33|1850.2|1832.4|1850.22|1832.42|1850.13|1832.33|4
1650137540000|2022-04-16 19:32:20|1850.26|1832.46|1850.2|1832.4|1850.26|1832.46|1850.2|1832.4|3
1650137550000|2022-04-16 19:32:30|1850.21|1832.41|1850.19|1832.39|1850.29|1832.49|1850.19|1832.39|6
1650137560000|2022-04-16 19:32:40|1850.2|1832.4|1850.2|1832.4|1850.2|1832.4|1850.2|1832.4|1
1650137570000|2022-04-16 19:32:50|1850.21|1832.41|1850.4|1832.6|1850.4|1832.6|1850.2|1832.4|6
1650137580000|2022-04-16 19:33:00|1850.21|1832.41|1850.19|1832.39|1850.28|1832.48|1850.19|1832.39|5
1650137590000|2022-04-16 19:33:10|1850.2|1832.4|1850.18|1832.38|1850.2|1832.4|1850.18|1832.38|3
1650137600000|2022-04-16 19:33:20|1850.2|1832.4|1850.19|1832.39|1850.2|1832.4|1850.19|1832.39|2
1650137610000|2022-04-16 19:33:30|1850.21|1832.41|1850.51|1832.71|1850.57|1832.77|1850.21|1832.41|7
1650137620000|2022-04-16 19:33:40|1850.53|1832.73|1850.51|1832.71|1850.57|1832.77|1850.51|1832.71|4
1650137630000|2022-04-16 19:33:50|1850.49|1832.69|1850.54|1832.74|1850.54|1832.74|1850.49|1832.69|4
1650137640000|2022-04-16 19:34:00|1850.74|1832.94|1850.74|1832.94|1850.74|1832.94|1850.74|1832.94|1
1650137660000|2022-04-16 19:34:20|1850.73|1832.93|1850.96|1833.16|1850.96|1833.16|1850.73|1832.93|5
1650137670000|2022-04-16 19:34:30|1850.89|1833.09|1850.99|1833.19|1850.99|1833.19|1850.89|1833.09|3
1650137680000|2022-04-16 19:34:40|1850.93|1833.13|1850.64|1832.84|1851.01|1833.21|1850.64|1832.84|8
1650137690000|2022-04-16 19:34:50|1851.02|1833.22|1851.09|1833.29|1851.09|1833.29|1851.02|1833.22|2
1650137710000|2022-04-16 19:35:10|1851.29|1833.49|1851.56|1833.76|1851.56|1833.76|1851.29|1833.49|7
1650137720000|2022-04-16 19:35:20|1851.55|1833.75|1851.59|1833.79|1851.59|1833.79|1851.55|1833.75|2
1650137730000|2022-04-16 19:35:30|1851.55|1833.75|1851.78|1833.98|1851.78|1833.98|1851.55|1833.75|5
1650137740000|2022-04-16 19:35:40|1851.77|1833.97|1851.77|1833.97|1851.77|1833.97|1851.77|1833.97|1
1650137750000|2022-04-16 19:35:50|1851.86|1834.06|1851.82|1834.02|1851.86|1834.06|1851.82|1834.02|3
1650137760000|2022-04-16 19:36:00|1851.81|1834.01|1851.6|1833.8|1851.81|1834.01|1851.6|1833.8|14
1650137770000|2022-04-16 19:36:10|1851.59|1833.79|1851.64|1833.84|1851.66|1833.86|1851.59|1833.79|9
1650137780000|2022-04-16 19:36:20|1851.7|1833.9|1851.55|1833.75|1851.71|1833.91|1851.55|1833.75|11
1650137790000|2022-04-16 19:36:30|1851.54|1833.74|1851.7|1833.9|1851.71|1833.91|1851.54|1833.74|12
1650137800000|2022-04-16 19:36:40|1851.71|1833.91|1851.7|1833.9|1851.71|1833.91|1851.69|1833.89|3
1650137810000|2022-04-16 19:36:50|1851.87|1834.07|1851.86|1834.06|1851.91|1834.11|1851.82|1834.02|6
1650137820000|2022-04-16 19:37:00|1851.87|1834.07|1851.86|1834.06|1851.91|1834.11|1851.86|1834.06|8
1650137830000|2022-04-16 19:37:10|1851.82|1834.02|1851.08|1833.28|1851.82|1834.02|1851.05|1833.25|12
1650137840000|2022-04-16 19:37:20|1851.07|1833.27|1851.26|1833.46|1851.26|1833.46|1850.97|1833.17|6
1650137850000|2022-04-16 19:37:30|1851.3|1833.5|1851.27|1833.47|1851.3|1833.5|1851.26|1833.46|3
1650137860000|2022-04-16 19:37:40|1851.3|1833.5|1850.71|1832.91|1851.3|1833.5|1850.71|1832.91|4
1650137870000|2022-04-16 19:37:50|1851.07|1833.27|1850.73|1832.93|1851.07|1833.27|1850.73|1832.93|9
1650137880000|2022-04-16 19:38:00|1850.53|1832.73|1850.53|1832.73|1850.53|1832.73|1850.53|1832.73|1
1650137890000|2022-04-16 19:38:10|1850.5|1832.7|1850.53|1832.73|1850.53|1832.73|1850.5|1832.7|2
1650137900000|2022-04-16 19:38:20|1850.63|1832.83|1851.07|1833.27|1851.08|1833.28|1850.63|1832.83|12
1650137920000|2022-04-16 19:38:40|1851.06|1833.26|1851.19|1833.39|1851.19|1833.39|1851.06|1833.26|5
1650137930000|2022-04-16 19:38:50|1851.18|1833.38|1851.09|1833.29|1851.18|1833.38|1851.09|1833.29|3
1650137940000|2022-04-16 19:39:00|1851.11|1833.31|1851.57|1833.77|1851.57|1833.77|1851.09|1833.29|13
1650137950000|2022-04-16 19:39:10|1851.55|1833.75|1851.76|1833.96|1851.76|1833.96|1851.55|1833.75|3
1650137970000|2022-04-16 19:39:30|1851.72|1833.92|1851.72|1833.92|1851.83|1834.03|1851.72|1833.92|3
1650137980000|2022-04-16 19:39:40|1851.71|1833.91|1851.99|1834.19|1852|1834.2|1851.71|1833.91|12
1650137990000|2022-04-16 19:39:50|1851.91|1834.11|1852.01|1834.21|1852.01|1834.21|1851.8|1834|6
1650138000000|2022-04-16 19:40:00|1852.09|1834.29|1852.13|1834.33|1852.13|1834.33|1852.09|1834.29|9
1650138010000|2022-04-16 19:40:10|1852.12|1834.32|1852.05|1834.25|1852.13|1834.33|1852.05|1834.25|4
1650138020000|2022-04-16 19:40:20|1851.91|1834.11|1851.91|1834.11|1852.1|1834.3|1851.86|1834.06|11
1650138030000|2022-04-16 19:40:30|1851.74|1833.94|1850.89|1833.09|1851.75|1833.95|1850.89|1833.09|14
1650138040000|2022-04-16 19:40:40|1850.94|1833.14|1850.58|1832.78|1850.94|1833.14|1850.57|1832.77|7
1650138050000|2022-04-16 19:40:50|1850.57|1832.77|1850.6|1832.8|1850.63|1832.83|1850.57|1832.77|4
1650138060000|2022-04-16 19:41:00|1850.57|1832.77|1850.53|1832.73|1850.6|1832.8|1850.53|1832.73|6
1650138070000|2022-04-16 19:41:10|1850.54|1832.74|1850.49|1832.69|1850.54|1832.74|1850.49|1832.69|8
1650138090000|2022-04-16 19:41:30|1850.54|1832.74|1850.5|1832.7|1850.55|1832.75|1850.5|1832.7|8
1650138100000|2022-04-16 19:41:40|1850.22|1832.42|1850.66|1832.86|1850.68|1832.88|1850.22|1832.42|8
1650138110000|2022-04-16 19:41:50|1850.68|1832.88|1850.68|1832.88|1850.68|1832.88|1850.68|1832.88|1
1650138120000|2022-04-16 19:42:00|1850.74|1832.94|1850.74|1832.94|1850.75|1832.95|1850.73|1832.93|5
1650138130000|2022-04-16 19:42:10|1850.71|1832.91|1850.71|1832.91|1850.71|1832.91|1850.71|1832.91|1
1650138140000|2022-04-16 19:42:20|1850.74|1832.94|1850.72|1832.92|1850.76|1832.96|1850.71|1832.91|7
1650138150000|2022-04-16 19:42:30|1850.74|1832.94|1850.71|1832.91|1850.74|1832.94|1850.71|1832.91|7
1650138160000|2022-04-16 19:42:40|1850.69|1832.89|1850.72|1832.92|1850.74|1832.94|1850.69|1832.89|8
1650138170000|2022-04-16 19:42:50|1850.71|1832.91|1850.71|1832.91|1850.74|1832.94|1850.71|1832.91|8
1650138180000|2022-04-16 19:43:00|1850.69|1832.89|1850.61|1832.81|1850.72|1832.92|1850.6|1832.8|5
1650138190000|2022-04-16 19:43:10|1850.62|1832.82|1850.61|1832.81|1850.62|1832.82|1850.61|1832.81|4
1650138200000|2022-04-16 19:43:20|1850.69|1832.89|1850.7|1832.9|1850.71|1832.91|1850.69|1832.89|4
1650138220000|2022-04-16 19:43:40|1850.77|1832.97|1850.77|1832.97|1850.77|1832.97|1850.77|1832.97|1
1650138240000|2022-04-16 19:44:00|1850.56|1832.76|1850.26|1832.46|1850.56|1832.76|1850.26|1832.46|7
1650138250000|2022-04-16 19:44:10|1849.71|1831.91|1849.71|1831.91|1849.71|1831.91|1849.71|1831.91|1
1650138260000|2022-04-16 19:44:20|1849.69|1831.89|1849.77|1831.97|1849.77|1831.97|1849.69|1831.89|2
1650138270000|2022-04-16 19:44:30|1849.76|1831.96|1849.78|1831.98|1849.78|1831.98|1849.76|1831.96|2
1650138280000|2022-04-16 19:44:40|1849.76|1831.96|1849.76|1831.96|1849.76|1831.96|1849.65|1831.85|3
1650138290000|2022-04-16 19:44:50|1849.79|1831.99|1849.79|1831.99|1849.79|1831.99|1849.79|1831.99|1
1650138300000|2022-04-16 19:45:00|1849.86|1832.06|1849.83|1832.03|1849.88|1832.08|1849.83|1832.03|3
1650138310000|2022-04-16 19:45:10|1849.88|1832.08|1849.88|1832.08|1849.88|1832.08|1849.83|1832.03|3
1650138320000|2022-04-16 19:45:20|1849.83|1832.03|1849.92|1832.12|1849.97|1832.17|1849.83|1832.03|4
1650138330000|2022-04-16 19:45:30|1849.97|1832.17|1849.96|1832.16|1849.97|1832.17|1849.92|1832.12|5
1650138340000|2022-04-16 19:45:40|1850.02|1832.22|1850.58|1832.78|1850.58|1832.78|1849.96|1832.16|13
1650138360000|2022-04-16 19:46:00|1850.62|1832.82|1849.92|1832.12|1850.62|1832.82|1849.92|1832.12|14
1650138370000|2022-04-16 19:46:10|1850.15|1832.35|1850.18|1832.38|1850.18|1832.38|1850.15|1832.35|2
1650138390000|2022-04-16 19:46:30|1850.15|1832.35|1849.91|1832.11|1850.15|1832.35|1849.91|1832.11|3
1650138400000|2022-04-16 19:46:40|1849.9|1832.1|1849.61|1831.81|1849.9|1832.1|1849.61|1831.81|5
1650138410000|2022-04-16 19:46:50|1849.66|1831.86|1843.58|1825.78|1849.66|1831.86|1843.58|1825.78|10
1650138420000|2022-04-16 19:47:00|1843.59|1825.79|1843.69|1825.89|1843.82|1826.02|1843.17|1825.37|25
1650138430000|2022-04-16 19:47:10|1844.03|1826.23|1843.54|1825.74|1844.03|1826.23|1843.54|1825.74|26
1650138440000|2022-04-16 19:47:20|1843.49|1825.69|1843.14|1825.34|1843.54|1825.74|1843.06|1825.26|20
1650138450000|2022-04-16 19:47:30|1843.1|1825.3|1843.1|1825.3|1843.14|1825.34|1843.07|1825.27|5
1650138460000|2022-04-16 19:47:40|1843.03|1825.23|1842.63|1824.83|1843.17|1825.37|1842.63|1824.83|15
1650138470000|2022-04-16 19:47:50|1842.5|1824.7|1842.42|1824.62|1842.53|1824.73|1842.38|1824.58|13
1650138480000|2022-04-16 19:48:00|1842.44|1824.64|1842.33|1824.53|1842.48|1824.68|1842.33|1824.53|6
1650138490000|2022-04-16 19:48:10|1842.48|1824.68|1843.86|1826.06|1843.86|1826.06|1842.48|1824.68|15
1650138500000|2022-04-16 19:48:20|1843.87|1826.07|1844.16|1826.36|1844.16|1826.36|1843.78|1825.98|4
1650138510000|2022-04-16 19:48:30|1844.17|1826.37|1844.19|1826.39|1844.19|1826.39|1844.16|1826.36|6
1650138520000|2022-04-16 19:48:40|1844.25|1826.45|1844.18|1826.38|1844.25|1826.45|1844.18|1826.38|6
1650138530000|2022-04-16 19:48:50|1844.23|1826.43|1844.21|1826.41|1844.23|1826.43|1844.21|1826.41|2
1650138540000|2022-04-16 19:49:00|1844.19|1826.39|1844.19|1826.39|1844.19|1826.39|1844.19|1826.39|1
1650138550000|2022-04-16 19:49:10|1844.15|1826.35|1844.42|1826.62|1844.42|1826.62|1844.15|1826.35|4
1650138560000|2022-04-16 19:49:20|1844.51|1826.71|1844.69|1826.89|1844.69|1826.89|1844.51|1826.71|5
1650138570000|2022-04-16 19:49:30|1844.63|1826.83|1844.69|1826.89|1844.69|1826.89|1844.62|1826.82|3
1650138580000|2022-04-16 19:49:40|1844.73|1826.93|1844.76|1826.96|1844.86|1827.06|1844.73|1826.93|5
1650138590000|2022-04-16 19:49:50|1844.79|1826.99|1844.74|1826.94|1844.79|1826.99|1844.66|1826.86|3
1650138600000|2022-04-16 19:50:00|1844.64|1826.84|1844.67|1826.87|1844.68|1826.88|1844.63|1826.83|5
1650138610000|2022-04-16 19:50:10|1844.66|1826.86|1844.16|1826.36|1844.66|1826.86|1844.16|1826.36|8
1650138620000|2022-04-16 19:50:20|1844.17|1826.37|1843.82|1826.02|1844.17|1826.37|1843.82|1826.02|5
1650138630000|2022-04-16 19:50:30|1843.74|1825.94|1843.58|1825.78|1843.75|1825.95|1843.58|1825.78|3
1650138640000|2022-04-16 19:50:40|1843.6|1825.8|1845.09|1827.29|1845.09|1827.29|1843.59|1825.79|14
1650138650000|2022-04-16 19:50:50|1845.08|1827.28|1845.15|1827.35|1845.19|1827.39|1845.08|1827.28|4
1650138660000|2022-04-16 19:51:00|1845.21|1827.41|1845.12|1827.32|1845.21|1827.41|1845.12|1827.32|6
1650138670000|2022-04-16 19:51:10|1845.13|1827.33|1844.97|1827.17|1845.27|1827.47|1844.92|1827.12|19
1650138680000|2022-04-16 19:51:20|1845.01|1827.21|1845.16|1827.36|1845.18|1827.38|1845.01|1827.21|5
1650138690000|2022-04-16 19:51:30|1845.15|1827.35|1845.24|1827.44|1845.24|1827.44|1845.15|1827.35|2
1650138700000|2022-04-16 19:51:40|1845.21|1827.41|1845.19|1827.39|1845.21|1827.41|1845.19|1827.39|2
1650138710000|2022-04-16 19:51:50|1845.18|1827.38|1845.17|1827.37|1845.18|1827.38|1845.17|1827.37|2
1650138720000|2022-04-16 19:52:00|1845.16|1827.36|1844.67|1826.87|1845.16|1827.36|1844.63|1826.83|9
1650138730000|2022-04-16 19:52:10|1844.8|1827|1844.76|1826.96|1844.94|1827.14|1844.73|1826.93|8
1650138740000|2022-04-16 19:52:20|1844.64|1826.84|1844.63|1826.83|1844.76|1826.96|1844.63|1826.83|5
1650138750000|2022-04-16 19:52:30|1844.4|1826.6|1844.62|1826.82|1844.63|1826.83|1844.39|1826.59|5
1650138760000|2022-04-16 19:52:40|1844.76|1826.96|1844.84|1827.04|1844.84|1827.04|1844.76|1826.96|2
1650138770000|2022-04-16 19:52:50|1844.98|1827.18|1844.86|1827.06|1844.98|1827.18|1844.82|1827.02|3
1650138780000|2022-04-16 19:53:00|1844.81|1827.01|1844.98|1827.18|1845.01|1827.21|1844.8|1827|8
1650138790000|2022-04-16 19:53:10|1844.81|1827.01|1844.81|1827.01|1844.82|1827.02|1844.81|1827.01|3
1650138800000|2022-04-16 19:53:20|1844.77|1826.97|1844.68|1826.88|1844.77|1826.97|1844.68|1826.88|2
1650138810000|2022-04-16 19:53:30|1844.73|1826.93|1844.86|1827.06|1844.86|1827.06|1844.68|1826.88|11
1650138820000|2022-04-16 19:53:40|1844.92|1827.12|1844.92|1827.12|1844.97|1827.17|1844.92|1827.12|3
1650138840000|2022-04-16 19:54:00|1844.88|1827.08|1844.88|1827.08|1844.93|1827.13|1844.88|1827.08|3
1650138850000|2022-04-16 19:54:10|1844.85|1827.05|1844.87|1827.07|1844.87|1827.07|1844.72|1826.92|6
1650138860000|2022-04-16 19:54:20|1844.72|1826.92|1844.89|1827.09|1844.91|1827.11|1844.72|1826.92|4
1650138870000|2022-04-16 19:54:30|1844.92|1827.12|1844.89|1827.09|1844.92|1827.12|1844.89|1827.09|3
1650138880000|2022-04-16 19:54:40|1844.91|1827.11|1844.94|1827.14|1844.94|1827.14|1844.91|1827.11|3
1650138890000|2022-04-16 19:54:50|1844.91|1827.11|1845.04|1827.24|1845.04|1827.24|1844.91|1827.11|8
1650138900000|2022-04-16 19:55:00|1845.05|1827.25|1845.08|1827.28|1845.08|1827.28|1845.03|1827.23|4
1650138930000|2022-04-16 19:55:30|1845.05|1827.25|1845.05|1827.25|1845.05|1827.25|1845.05|1827.25|1
1650138950000|2022-04-16 19:55:50|1844.74|1826.94|1845.05|1827.25|1845.05|1827.25|1844.74|1826.94|2
1650138960000|2022-04-16 19:56:00|1845.07|1827.27|1845.07|1827.27|1845.07|1827.27|1845.07|1827.27|1
1650138970000|2022-04-16 19:56:10|1845.09|1827.29|1845.09|1827.29|1845.09|1827.29|1845.04|1827.24|3
1650138990000|2022-04-16 19:56:30|1845.1|1827.3|1845.1|1827.3|1845.1|1827.3|1845.1|1827.3|1
1650139000000|2022-04-16 19:56:40|1845.04|1827.24|1844.37|1826.57|1845.1|1827.3|1844.37|1826.57|9
1650139010000|2022-04-16 19:56:50|1844.36|1826.56|1844.3|1826.5|1844.4|1826.6|1844.13|1826.33|17
1650139020000|2022-04-16 19:57:00|1844.38|1826.58|1844.09|1826.29|1844.38|1826.58|1843.76|1825.96|20
1650139030000|2022-04-16 19:57:10|1844.01|1826.21|1843.74|1825.94|1844.01|1826.21|1843.71|1825.91|5
1650139040000|2022-04-16 19:57:20|1843.41|1825.61|1842.23|1824.43|1843.41|1825.61|1842.23|1824.43|14
1650139050000|2022-04-16 19:57:30|1842.03|1824.23|1841.81|1824.01|1842.03|1824.23|1841.66|1823.86|9
1650139060000|2022-04-16 19:57:40|1841.85|1824.05|1841.89|1824.09|1841.89|1824.09|1841.85|1824.05|2
1650139070000|2022-04-16 19:57:50|1841.93|1824.13|1842.04|1824.24|1842.04|1824.24|1841.93|1824.13|2
1650139080000|2022-04-16 19:58:00|1842.08|1824.28|1842.37|1824.57|1842.37|1824.57|1842.08|1824.28|8
1650139090000|2022-04-16 19:58:10|1842.44|1824.64|1842.44|1824.64|1842.44|1824.64|1842.44|1824.64|1
1650139100000|2022-04-16 19:58:20|1842.45|1824.65|1842.71|1824.91|1842.71|1824.91|1842.39|1824.59|9
1650139110000|2022-04-16 19:58:30|1842.86|1825.06|1843.69|1825.89|1843.79|1825.99|1842.86|1825.06|11
1650139120000|2022-04-16 19:58:40|1843.76|1825.96|1844.01|1826.21|1844.01|1826.21|1843.76|1825.96|5
1650139130000|2022-04-16 19:58:50|1844|1826.2|1843.96|1826.16|1844|1826.2|1843.96|1826.16|4
1650139140000|2022-04-16 19:59:00|1844|1826.2|1844.12|1826.32|1844.12|1826.32|1844|1826.2|3
1650139150000|2022-04-16 19:59:10|1843.91|1826.11|1844.17|1826.37|1844.17|1826.37|1843.91|1826.11|3
1650139170000|2022-04-16 19:59:30|1844.13|1826.33|1843.78|1825.98|1844.13|1826.33|1843.78|1825.98|5
1650139180000|2022-04-16 19:59:40|1843.46|1825.66|1843.72|1825.92|1843.72|1825.92|1843.46|1825.66|9
1650139200000|2022-04-16 20:00:00|1843.62|1825.82|1843.12|1825.32|1843.76|1825.96|1843.12|1825.32|14
1650139210000|2022-04-16 20:00:10|1842.91|1825.11|1842.18|1824.38|1842.91|1825.11|1841.92|1824.12|16
1650139220000|2022-04-16 20:00:20|1842.19|1824.39|1842.06|1824.26|1842.26|1824.46|1841.69|1823.89|20
1650139230000|2022-04-16 20:00:30|1841.98|1824.18|1841.63|1823.83|1841.98|1824.18|1841.63|1823.83|10
1650139240000|2022-04-16 20:00:40|1841.79|1823.99|1842.13|1824.33|1842.15|1824.35|1841.79|1823.99|16
1650139250000|2022-04-16 20:00:50|1842.07|1824.27|1842.12|1824.32|1842.12|1824.32|1841.99|1824.19|8
1650139260000|2022-04-16 20:01:00|1842.16|1824.36|1842.28|1824.48|1842.28|1824.48|1842.15|1824.35|6
1650139270000|2022-04-16 20:01:10|1842.26|1824.46|1842.26|1824.46|1842.26|1824.46|1842.26|1824.46|1
1650139280000|2022-04-16 20:01:20|1842.24|1824.44|1842.23|1824.43|1842.25|1824.45|1842.23|1824.43|5
1650139290000|2022-04-16 20:01:30|1842.25|1824.45|1842.31|1824.51|1842.31|1824.51|1842.19|1824.39|11
1650139300000|2022-04-16 20:01:40|1842.27|1824.47|1842.32|1824.52|1842.33|1824.53|1842.27|1824.47|6
1650139310000|2022-04-16 20:01:50|1842.33|1824.53|1842.33|1824.53|1842.33|1824.53|1842.33|1824.53|1
1650139320000|2022-04-16 20:02:00|1842.37|1824.57|1842.29|1824.49|1842.41|1824.61|1842.26|1824.46|9
1650139330000|2022-04-16 20:02:10|1842.24|1824.44|1842.21|1824.41|1842.28|1824.48|1842.08|1824.28|11
1650139340000|2022-04-16 20:02:20|1842.08|1824.28|1842.14|1824.34|1842.23|1824.43|1841.73|1823.93|12
1650139350000|2022-04-16 20:02:30|1842.07|1824.27|1842.07|1824.27|1842.13|1824.33|1841.83|1824.03|8
1650139360000|2022-04-16 20:02:40|1842|1824.2|1842.06|1824.26|1842.13|1824.33|1842|1824.2|6
1650139370000|2022-04-16 20:02:50|1842.12|1824.32|1842.06|1824.26|1842.12|1824.32|1841.78|1823.98|8
1650139380000|2022-04-16 20:03:00|1842.12|1824.32|1842.06|1824.26|1842.12|1824.32|1841.78|1823.98|10
1650139390000|2022-04-16 20:03:10|1842.12|1824.32|1842.12|1824.32|1842.14|1824.34|1842.12|1824.32|3
1650139400000|2022-04-16 20:03:20|1842.16|1824.36|1842.17|1824.37|1842.17|1824.37|1842.16|1824.36|2
1650139410000|2022-04-16 20:03:30|1842.15|1824.35|1842.15|1824.35|1842.15|1824.35|1842.15|1824.35|1
1650139420000|2022-04-16 20:03:40|1842.17|1824.37|1842.17|1824.37|1842.17|1824.37|1842.17|1824.37|1
1650139430000|2022-04-16 20:03:50|1842.12|1824.32|1842.17|1824.37|1842.17|1824.37|1842.12|1824.32|2
1650139450000|2022-04-16 20:04:10|1842.12|1824.32|1842.17|1824.37|1842.17|1824.37|1842.12|1824.32|4
1650139460000|2022-04-16 20:04:20|1842.18|1824.38|1842.18|1824.38|1842.19|1824.39|1842.18|1824.38|3
1650139470000|2022-04-16 20:04:30|1842.29|1824.49|1842.29|1824.49|1842.29|1824.49|1842.29|1824.49|1
1650139480000|2022-04-16 20:04:40|1842.27|1824.47|1842.09|1824.29|1842.27|1824.47|1842.09|1824.29|6
1650139490000|2022-04-16 20:04:50|1842.16|1824.36|1841.92|1824.12|1842.17|1824.37|1841.92|1824.12|9
1650139500000|2022-04-16 20:05:00|1841.84|1824.04|1841.79|1823.99|1841.86|1824.06|1841.79|1823.99|5
1650139510000|2022-04-16 20:05:10|1841.91|1824.11|1842|1824.2|1842|1824.2|1841.91|1824.11|3
1650139520000|2022-04-16 20:05:20|1842.01|1824.21|1841.99|1824.19|1842.01|1824.21|1841.66|1823.86|4
1650139530000|2022-04-16 20:05:30|1842|1824.2|1842.06|1824.26|1842.06|1824.26|1842|1824.2|2
1650139540000|2022-04-16 20:05:40|1842.2|1824.4|1842.23|1824.43|1842.23|1824.43|1842.2|1824.4|4
1650139550000|2022-04-16 20:05:50|1842.26|1824.46|1842.26|1824.46|1842.26|1824.46|1842.26|1824.46|1
1650139560000|2022-04-16 20:06:00|1842.22|1824.42|1842.32|1824.52|1842.32|1824.52|1842.22|1824.42|7
1650139570000|2022-04-16 20:06:10|1842.22|1824.42|1842.25|1824.45|1842.25|1824.45|1842.11|1824.31|7
1650139590000|2022-04-16 20:06:30|1842.24|1824.44|1842.22|1824.42|1842.26|1824.46|1842.22|1824.42|4
1650139600000|2022-04-16 20:06:40|1842.25|1824.45|1842.09|1824.29|1842.25|1824.45|1842.09|1824.29|5
1650139610000|2022-04-16 20:06:50|1842.04|1824.24|1841.84|1824.04|1842.04|1824.24|1841.84|1824.04|9
1650139620000|2022-04-16 20:07:00|1841.8|1824|1841.73|1823.93|1841.8|1824|1841.73|1823.93|2
1650139630000|2022-04-16 20:07:10|1841.75|1823.95|1841.39|1823.59|1841.75|1823.95|1841.39|1823.59|4
1650139640000|2022-04-16 20:07:20|1841.37|1823.57|1841.21|1823.41|1841.37|1823.57|1841.21|1823.41|7
1650139650000|2022-04-16 20:07:30|1841.25|1823.45|1841.25|1823.45|1841.25|1823.45|1841.13|1823.33|5
1650139660000|2022-04-16 20:07:40|1841.29|1823.49|1841.27|1823.47|1841.29|1823.49|1841.27|1823.47|4
1650139670000|2022-04-16 20:07:50|1841.29|1823.49|1841.29|1823.49|1841.29|1823.49|1841.29|1823.49|1
1650139680000|2022-04-16 20:08:00|1841.31|1823.51|1841.38|1823.58|1841.38|1823.58|1841.31|1823.51|2
1650139690000|2022-04-16 20:08:10|1841.4|1823.6|1841.97|1824.17|1841.97|1824.17|1841.4|1823.6|4
1650139700000|2022-04-16 20:08:20|1841.99|1824.19|1841.97|1824.17|1841.99|1824.19|1841.97|1824.17|2
1650139720000|2022-04-16 20:08:40|1841.92|1824.12|1841.94|1824.14|1841.94|1824.14|1841.78|1823.98|6
1650139730000|2022-04-16 20:08:50|1841.78|1823.98|1841.79|1823.99|1841.99|1824.19|1841.78|1823.98|7
1650139740000|2022-04-16 20:09:00|1841.75|1823.95|1841.95|1824.15|1841.95|1824.15|1841.75|1823.95|2
1650139750000|2022-04-16 20:09:10|1841.99|1824.19|1841.99|1824.19|1841.99|1824.19|1841.99|1824.19|1
1650139760000|2022-04-16 20:09:20|1842|1824.2|1842.12|1824.32|1842.14|1824.34|1842|1824.2|3
1650139770000|2022-04-16 20:09:30|1842.14|1824.34|1842.67|1824.87|1842.71|1824.91|1842.12|1824.32|9
1650139780000|2022-04-16 20:09:40|1842.89|1825.09|1842.89|1825.09|1842.89|1825.09|1842.89|1825.09|1
1650139790000|2022-04-16 20:09:50|1842.93|1825.13|1843.24|1825.44|1843.25|1825.45|1842.93|1825.13|10
1650139800000|2022-04-16 20:10:00|1843.21|1825.41|1843.14|1825.34|1843.32|1825.52|1843.13|1825.33|16
1650139810000|2022-04-16 20:10:10|1843.18|1825.38|1843.25|1825.45|1843.25|1825.45|1843.15|1825.35|7
1650139820000|2022-04-16 20:10:20|1843.24|1825.44|1843.24|1825.44|1843.25|1825.45|1843.24|1825.44|3
1650139830000|2022-04-16 20:10:30|1843.23|1825.43|1843.16|1825.36|1843.23|1825.43|1843.16|1825.36|5
1650139840000|2022-04-16 20:10:40|1843.17|1825.37|1843.24|1825.44|1843.24|1825.44|1843.11|1825.31|6
1650139850000|2022-04-16 20:10:50|1843.25|1825.45|1842.42|1824.62|1843.26|1825.46|1842.38|1824.58|15
1650139860000|2022-04-16 20:11:00|1842.38|1824.58|1842.19|1824.39|1842.46|1824.66|1842.19|1824.39|4
1650139870000|2022-04-16 20:11:10|1842.18|1824.38|1842.26|1824.46|1842.26|1824.46|1842.18|1824.38|7
1650139880000|2022-04-16 20:11:20|1842.18|1824.38|1842.31|1824.51|1842.32|1824.52|1842.18|1824.38|13
1650139890000|2022-04-16 20:11:30|1842.3|1824.5|1841.59|1823.79|1842.31|1824.51|1841.57|1823.77|13
1650139900000|2022-04-16 20:11:40|1841.63|1823.83|1841.63|1823.83|1841.7|1823.9|1841.58|1823.78|7
1650139910000|2022-04-16 20:11:50|1841.58|1823.78|1841.58|1823.78|1841.59|1823.79|1841.58|1823.78|3
1650139920000|2022-04-16 20:12:00|1841.56|1823.76|1841.08|1823.28|1841.57|1823.77|1841.08|1823.28|6
1650139930000|2022-04-16 20:12:10|1841.33|1823.53|1841.32|1823.52|1841.33|1823.53|1841.32|1823.52|2
1650139950000|2022-04-16 20:12:30|1840.98|1823.18|1840.93|1823.13|1840.98|1823.18|1840.93|1823.13|2
1650139980000|2022-04-16 20:13:00|1840.84|1823.04|1840.84|1823.04|1840.84|1823.04|1840.84|1823.04|1
1650140000000|2022-04-16 20:13:20|1840.63|1822.83|1840.22|1822.42|1840.63|1822.83|1840.16|1822.36|10
1650140010000|2022-04-16 20:13:30|1840.25|1822.45|1840.5|1822.7|1840.53|1822.73|1840.25|1822.45|4
1650140030000|2022-04-16 20:13:50|1840.51|1822.71|1840.29|1822.49|1840.51|1822.71|1840.29|1822.49|2
1650140040000|2022-04-16 20:14:00|1840.23|1822.43|1839.91|1822.11|1840.23|1822.43|1839.91|1822.11|5
1650140050000|2022-04-16 20:14:10|1839.93|1822.13|1840.53|1822.73|1840.53|1822.73|1839.93|1822.13|8
1650140080000|2022-04-16 20:14:40|1840.69|1822.89|1840.69|1822.89|1840.69|1822.89|1840.69|1822.89|1
1650140090000|2022-04-16 20:14:50|1840.56|1822.76|1840.56|1822.76|1840.56|1822.76|1840.56|1822.76|1
1650140100000|2022-04-16 20:15:00|1840.55|1822.75|1840.55|1822.75|1840.55|1822.75|1840.55|1822.75|1
1650140110000|2022-04-16 20:15:10|1840.66|1822.86|1840.71|1822.91|1840.71|1822.91|1840.49|1822.69|6
1650140120000|2022-04-16 20:15:20|1840.74|1822.94|1841.29|1823.49|1841.29|1823.49|1840.64|1822.84|5
1650140130000|2022-04-16 20:15:30|1841.37|1823.57|1841.56|1823.76|1841.56|1823.76|1841.37|1823.57|5
1650140150000|2022-04-16 20:15:50|1841.64|1823.84|1841.64|1823.84|1841.64|1823.84|1841.64|1823.84|1
1650140160000|2022-04-16 20:16:00|1841.41|1823.61|1841.42|1823.62|1841.42|1823.62|1841.41|1823.61|2
1650140170000|2022-04-16 20:16:10|1841.6|1823.8|1841.65|1823.85|1841.65|1823.85|1841.6|1823.8|2
1650140190000|2022-04-16 20:16:30|1841.73|1823.93|1842.03|1824.23|1842.03|1824.23|1841.73|1823.93|6
1650140200000|2022-04-16 20:16:40|1842.06|1824.26|1842.04|1824.24|1842.06|1824.26|1841.74|1823.94|5
1650140210000|2022-04-16 20:16:50|1842.01|1824.21|1842.2|1824.4|1842.2|1824.4|1842.01|1824.21|7
1650140220000|2022-04-16 20:17:00|1842.19|1824.39|1842.16|1824.36|1842.19|1824.39|1841.88|1824.08|5
1650140230000|2022-04-16 20:17:10|1842.12|1824.32|1841.83|1824.03|1842.16|1824.36|1841.83|1824.03|7
1650140240000|2022-04-16 20:17:20|1842.06|1824.26|1841.76|1823.96|1842.12|1824.32|1841.76|1823.96|5
1650140250000|2022-04-16 20:17:30|1841.72|1823.92|1841.71|1823.91|1841.72|1823.92|1841.71|1823.91|2
1650140260000|2022-04-16 20:17:40|1841.61|1823.81|1841.5|1823.7|1841.62|1823.82|1841.5|1823.7|4
1650140270000|2022-04-16 20:17:50|1841.27|1823.47|1841.21|1823.41|1841.29|1823.49|1841.09|1823.29|11
1650140280000|2022-04-16 20:18:00|1841.04|1823.24|1841.04|1823.24|1841.04|1823.24|1841.04|1823.24|1
1650140290000|2022-04-16 20:18:10|1841.14|1823.34|1841.62|1823.82|1841.62|1823.82|1841.14|1823.34|6
1650140300000|2022-04-16 20:18:20|1841.48|1823.68|1841.48|1823.68|1841.48|1823.68|1841.48|1823.68|1
1650140310000|2022-04-16 20:18:30|1841.62|1823.82|1841.92|1824.12|1841.93|1824.13|1841.62|1823.82|5
1650140320000|2022-04-16 20:18:40|1841.98|1824.18|1841.98|1824.18|1841.98|1824.18|1841.98|1824.18|1
1650140330000|2022-04-16 20:18:50|1841.99|1824.19|1841.99|1824.19|1841.99|1824.19|1841.99|1824.19|1
1650140340000|2022-04-16 20:19:00|1841.91|1824.11|1841.92|1824.12|1841.92|1824.12|1841.75|1823.95|12
1650140350000|2022-04-16 20:19:10|1841.84|1824.04|1841.84|1824.04|1841.84|1824.04|1841.84|1824.04|1
1650140360000|2022-04-16 20:19:20|1841.75|1823.95|1841.92|1824.12|1841.92|1824.12|1841.75|1823.95|5
1650140390000|2022-04-16 20:19:50|1841.93|1824.13|1841.93|1824.13|1841.93|1824.13|1841.93|1824.13|1
1650140400000|2022-04-16 20:20:00|1841.86|1824.06|1841.93|1824.13|1841.93|1824.13|1841.86|1824.06|2
1650140410000|2022-04-16 20:20:10|1841.99|1824.19|1841.97|1824.17|1841.99|1824.19|1841.97|1824.17|3
1650140420000|2022-04-16 20:20:20|1841.89|1824.09|1841.89|1824.09|1841.89|1824.09|1841.89|1824.09|1
1650140430000|2022-04-16 20:20:30|1841.84|1824.04|1841.86|1824.06|1841.88|1824.08|1841.84|1824.04|4
1650140440000|2022-04-16 20:20:40|1841.9|1824.1|1842.29|1824.49|1842.44|1824.64|1841.85|1824.05|11
1650140460000|2022-04-16 20:21:00|1842.32|1824.52|1842.32|1824.52|1842.32|1824.52|1842.32|1824.52|1
1650140470000|2022-04-16 20:21:10|1842.09|1824.29|1842.09|1824.29|1842.09|1824.29|1842.09|1824.29|1
1650140480000|2022-04-16 20:21:20|1842.32|1824.52|1842.94|1825.14|1842.94|1825.14|1842.32|1824.52|14
1650140490000|2022-04-16 20:21:30|1843.04|1825.24|1843.04|1825.24|1843.04|1825.24|1843.04|1825.24|1
1650140500000|2022-04-16 20:21:40|1843.05|1825.25|1842.84|1825.04|1843.06|1825.26|1842.68|1824.88|7
1650140510000|2022-04-16 20:21:50|1842.96|1825.16|1842.64|1824.84|1842.96|1825.16|1842.63|1824.83|9
1650140520000|2022-04-16 20:22:00|1842.63|1824.83|1842.65|1824.85|1842.65|1824.85|1842.58|1824.78|4
1650140530000|2022-04-16 20:22:10|1842.63|1824.83|1842.57|1824.77|1842.63|1824.83|1842.56|1824.76|9
1650140540000|2022-04-16 20:22:20|1842.56|1824.76|1842.54|1824.74|1842.57|1824.77|1842.53|1824.73|12
1650140550000|2022-04-16 20:22:30|1842.55|1824.75|1842.54|1824.74|1842.55|1824.75|1842.54|1824.74|4
1650140560000|2022-04-16 20:22:40|1842.53|1824.73|1842.53|1824.73|1842.53|1824.73|1842.53|1824.73|1
1650140580000|2022-04-16 20:23:00|1842.52|1824.72|1842.52|1824.72|1842.52|1824.72|1842.52|1824.72|1
1650140590000|2022-04-16 20:23:10|1842.54|1824.74|1842.53|1824.73|1842.54|1824.74|1842.53|1824.73|4
1650140600000|2022-04-16 20:23:20|1842.51|1824.71|1842.26|1824.46|1842.51|1824.71|1841.92|1824.12|13
1650140610000|2022-04-16 20:23:30|1842.28|1824.48|1842.12|1824.32|1842.3|1824.5|1842.03|1824.23|12
1650140620000|2022-04-16 20:23:40|1842.18|1824.38|1842.07|1824.27|1842.18|1824.38|1842.07|1824.27|3
1650140630000|2022-04-16 20:23:50|1841.94|1824.14|1841.87|1824.07|1841.94|1824.14|1841.87|1824.07|2
1650140640000|2022-04-16 20:24:00|1841.9|1824.1|1841.9|1824.1|1841.9|1824.1|1841.9|1824.1|1
1650140650000|2022-04-16 20:24:10|1841.91|1824.11|1842.1|1824.3|1842.1|1824.3|1841.66|1823.86|7
1650140660000|2022-04-16 20:24:20|1841.71|1823.91|1842.09|1824.29|1842.09|1824.29|1841.66|1823.86|4
1650140670000|2022-04-16 20:24:30|1842.05|1824.25|1842.06|1824.26|1842.18|1824.38|1842.05|1824.25|6
1650140690000|2022-04-16 20:24:50|1842.05|1824.25|1841.92|1824.12|1842.05|1824.25|1841.92|1824.12|2
1650140700000|2022-04-16 20:25:00|1842.05|1824.25|1841.66|1823.86|1842.05|1824.25|1841.58|1823.78|11
1650140710000|2022-04-16 20:25:10|1841.68|1823.88|1842.07|1824.27|1842.07|1824.27|1841.68|1823.88|5
1650140720000|2022-04-16 20:25:20|1842.05|1824.25|1842.05|1824.25|1842.13|1824.33|1842.04|1824.24|5
1650140730000|2022-04-16 20:25:30|1842.1|1824.3|1841.97|1824.17|1842.1|1824.3|1841.97|1824.17|4
1650140740000|2022-04-16 20:25:40|1842.08|1824.28|1842.04|1824.24|1842.08|1824.28|1842.03|1824.23|4
1650140750000|2022-04-16 20:25:50|1842.05|1824.25|1842.21|1824.41|1842.21|1824.41|1842.05|1824.25|7
1650140760000|2022-04-16 20:26:00|1842.23|1824.43|1842.22|1824.42|1842.23|1824.43|1842.22|1824.42|2
1650140770000|2022-04-16 20:26:10|1842.23|1824.43|1842.24|1824.44|1842.24|1824.44|1842.23|1824.43|4
1650140780000|2022-04-16 20:26:20|1842.21|1824.41|1842.21|1824.41|1842.21|1824.41|1842.21|1824.41|1
1650140800000|2022-04-16 20:26:40|1842.19|1824.39|1841.94|1824.14|1842.19|1824.39|1841.94|1824.14|7
1650140810000|2022-04-16 20:26:50|1841.92|1824.12|1841.71|1823.91|1841.92|1824.12|1841.59|1823.79|14
1650140820000|2022-04-16 20:27:00|1841.68|1823.88|1841.62|1823.82|1841.68|1823.88|1841.62|1823.82|3
1650140830000|2022-04-16 20:27:10|1841.68|1823.88|1841.64|1823.84|1841.7|1823.9|1841.64|1823.84|5
1650140840000|2022-04-16 20:27:20|1841.65|1823.85|1842.45|1824.65|1842.45|1824.65|1841.65|1823.85|9
1650140850000|2022-04-16 20:27:30|1842.6|1824.8|1842.6|1824.8|1842.6|1824.8|1842.6|1824.8|1
1650140860000|2022-04-16 20:27:40|1842.61|1824.81|1842.6|1824.8|1842.61|1824.81|1842.6|1824.8|2
1650140880000|2022-04-16 20:28:00|1842.45|1824.65|1842.45|1824.65|1842.45|1824.65|1842.45|1824.65|1
1650140930000|2022-04-16 20:28:50|1842.66|1824.86|1842.71|1824.91|1842.71|1824.91|1842.66|1824.86|2
1650140950000|2022-04-16 20:29:10|1842.7|1824.9|1842.59|1824.79|1842.7|1824.9|1842.59|1824.79|2
1650140970000|2022-04-16 20:29:30|1842.45|1824.65|1842.45|1824.65|1842.45|1824.65|1842.45|1824.65|1
1650140990000|2022-04-16 20:29:50|1842.44|1824.64|1842.44|1824.64|1842.44|1824.64|1842.44|1824.64|1
1650141000000|2022-04-16 20:30:00|1842.43|1824.63|1842.06|1824.26|1842.43|1824.63|1842.06|1824.26|3
1650141010000|2022-04-16 20:30:10|1841.84|1824.04|1842.4|1824.6|1842.4|1824.6|1841.84|1824.04|8
1650141020000|2022-04-16 20:30:20|1842.37|1824.57|1842.94|1825.14|1842.94|1825.14|1841.94|1824.14|5
1650141030000|2022-04-16 20:30:30|1843.05|1825.25|1843.05|1825.25|1843.05|1825.25|1843.05|1825.25|1
1650141040000|2022-04-16 20:30:40|1843.06|1825.26|1843.09|1825.29|1843.09|1825.29|1843.06|1825.26|2
1650141050000|2022-04-16 20:30:50|1843.06|1825.26|1843.06|1825.26|1843.06|1825.26|1843.06|1825.26|1
1650141060000|2022-04-16 20:31:00|1843.24|1825.44|1843.24|1825.44|1843.27|1825.47|1843.24|1825.44|3
1650141070000|2022-04-16 20:31:10|1843.25|1825.45|1843.33|1825.53|1843.34|1825.54|1843.25|1825.45|4
1650141080000|2022-04-16 20:31:20|1843.31|1825.51|1843.55|1825.75|1843.55|1825.75|1843.27|1825.47|11
1650141090000|2022-04-16 20:31:30|1843.54|1825.74|1843.61|1825.81|1843.61|1825.81|1843.54|1825.74|9
1650141100000|2022-04-16 20:31:40|1843.82|1826.02|1843.61|1825.81|1843.98|1826.18|1843.61|1825.81|6
1650141110000|2022-04-16 20:31:50|1843.63|1825.83|1843.59|1825.79|1843.63|1825.83|1843.54|1825.74|12
1650141120000|2022-04-16 20:32:00|1843.57|1825.77|1843.56|1825.76|1843.87|1826.07|1843.52|1825.72|7
1650141130000|2022-04-16 20:32:10|1843.58|1825.78|1843.56|1825.76|1843.58|1825.78|1843.56|1825.76|4
1650141140000|2022-04-16 20:32:20|1843.58|1825.78|1843.56|1825.76|1843.58|1825.78|1843.56|1825.76|2
1650141150000|2022-04-16 20:32:30|1843.57|1825.77|1843.57|1825.77|1843.57|1825.77|1843.57|1825.77|1
1650141160000|2022-04-16 20:32:40|1843.7|1825.9|1843.93|1826.13|1843.93|1826.13|1843.7|1825.9|3
1650141170000|2022-04-16 20:32:50|1843.94|1826.14|1843.94|1826.14|1843.94|1826.14|1843.94|1826.14|1
1650141190000|2022-04-16 20:33:10|1843.96|1826.16|1843.97|1826.17|1843.97|1826.17|1843.96|1826.16|2
1650141200000|2022-04-16 20:33:20|1843.88|1826.08|1843.81|1826.01|1844.01|1826.21|1843.81|1826.01|4
1650141210000|2022-04-16 20:33:30|1843.7|1825.9|1843.85|1826.05|1843.98|1826.18|1843.7|1825.9|6
1650141220000|2022-04-16 20:33:40|1843.7|1825.9|1843.98|1826.18|1843.98|1826.18|1843.46|1825.66|15
1650141230000|2022-04-16 20:33:50|1843.85|1826.05|1843.65|1825.85|1843.98|1826.18|1843.65|1825.85|8
1650141250000|2022-04-16 20:34:10|1843.81|1826.01|1843.68|1825.88|1843.97|1826.17|1843.67|1825.87|7
1650141260000|2022-04-16 20:34:20|1843.84|1826.04|1843.98|1826.18|1843.98|1826.18|1843.84|1826.04|5
1650141270000|2022-04-16 20:34:30|1843.96|1826.16|1843.98|1826.18|1843.98|1826.18|1843.96|1826.16|2
1650141280000|2022-04-16 20:34:40|1844|1826.2|1844|1826.2|1844|1826.2|1844|1826.2|1
1650141290000|2022-04-16 20:34:50|1844.08|1826.28|1844.49|1826.69|1844.52|1826.72|1844.08|1826.28|12
1650141300000|2022-04-16 20:35:00|1844.6|1826.8|1844.62|1826.82|1844.63|1826.83|1844.6|1826.8|6
1650141310000|2022-04-16 20:35:10|1844.66|1826.86|1844.66|1826.86|1844.7|1826.9|1844.65|1826.85|5
1650141320000|2022-04-16 20:35:20|1844.67|1826.87|1844.61|1826.81|1844.67|1826.87|1844.61|1826.81|4
1650141330000|2022-04-16 20:35:30|1844.64|1826.84|1844.65|1826.85|1844.65|1826.85|1844.64|1826.84|2
1650141350000|2022-04-16 20:35:50|1844.69|1826.89|1844.69|1826.89|1844.69|1826.89|1844.69|1826.89|1
1650141360000|2022-04-16 20:36:00|1844.71|1826.91|1844.71|1826.91|1844.71|1826.91|1844.71|1826.91|1
1650141390000|2022-04-16 20:36:30|1844.7|1826.9|1844.71|1826.91|1844.71|1826.91|1844.7|1826.9|2
1650141400000|2022-04-16 20:36:40|1844.35|1826.55|1844.71|1826.91|1844.71|1826.91|1844.35|1826.55|2
1650141410000|2022-04-16 20:36:50|1844.68|1826.88|1844.68|1826.88|1844.68|1826.88|1844.68|1826.88|1
1650141420000|2022-04-16 20:37:00|1844.7|1826.9|1844.23|1826.43|1844.7|1826.9|1844.23|1826.43|6
1650141430000|2022-04-16 20:37:10|1844.18|1826.38|1843.99|1826.19|1844.18|1826.38|1843.99|1826.19|2
1650141440000|2022-04-16 20:37:20|1843.98|1826.18|1843.98|1826.18|1843.98|1826.18|1843.98|1826.18|1
1650141450000|2022-04-16 20:37:30|1843.99|1826.19|1843.99|1826.19|1843.99|1826.19|1843.99|1826.19|1
1650141460000|2022-04-16 20:37:40|1843.98|1826.18|1843.99|1826.19|1843.99|1826.19|1843.98|1826.18|2
1650141480000|2022-04-16 20:38:00|1844.04|1826.24|1844.25|1826.45|1844.25|1826.45|1844.04|1826.24|4
1650141490000|2022-04-16 20:38:10|1844.3|1826.5|1844.19|1826.39|1844.3|1826.5|1843.97|1826.17|10
1650141500000|2022-04-16 20:38:20|1844.24|1826.44|1843.75|1825.95|1844.26|1826.46|1843.74|1825.94|11
1650141510000|2022-04-16 20:38:30|1843.74|1825.94|1843.74|1825.94|1843.85|1826.05|1843.68|1825.88|9
1650141520000|2022-04-16 20:38:40|1843.83|1826.03|1843.86|1826.06|1843.86|1826.06|1843.69|1825.89|7
1650141530000|2022-04-16 20:38:50|1843.78|1825.98|1843.74|1825.94|1843.78|1825.98|1843.74|1825.94|3
1650141540000|2022-04-16 20:39:00|1843.59|1825.79|1843.7|1825.9|1843.7|1825.9|1843.58|1825.78|6
1650141550000|2022-04-16 20:39:10|1843.75|1825.95|1843.76|1825.96|1843.76|1825.96|1843.75|1825.95|2
1650141560000|2022-04-16 20:39:20|1843.77|1825.97|1843.95|1826.15|1844.01|1826.21|1843.77|1825.97|9
1650141570000|2022-04-16 20:39:30|1843.9|1826.1|1844.23|1826.43|1844.23|1826.43|1843.86|1826.06|6
1650141580000|2022-04-16 20:39:40|1844.21|1826.41|1844.26|1826.46|1844.26|1826.46|1844.21|1826.41|3
1650141590000|2022-04-16 20:39:50|1844.22|1826.42|1844.26|1826.46|1844.26|1826.46|1844.22|1826.42|2
1650141600000|2022-04-16 20:40:00|1844.2|1826.4|1844.18|1826.38|1844.24|1826.44|1843.96|1826.16|9
1650141610000|2022-04-16 20:40:10|1843.81|1826.01|1843.75|1825.95|1844.18|1826.38|1843.75|1825.95|9
1650141620000|2022-04-16 20:40:20|1843.76|1825.96|1843.71|1825.91|1843.76|1825.96|1843.71|1825.91|4
1650141630000|2022-04-16 20:40:30|1843.65|1825.85|1843.59|1825.79|1843.65|1825.85|1843.59|1825.79|3
1650141640000|2022-04-16 20:40:40|1843.67|1825.87|1843.59|1825.79|1843.67|1825.87|1843.58|1825.78|7
1650141650000|2022-04-16 20:40:50|1843.56|1825.76|1844.11|1826.31|1844.11|1826.31|1843.56|1825.76|9
1650141660000|2022-04-16 20:41:00|1844.19|1826.39|1844.28|1826.48|1844.28|1826.48|1843.95|1826.15|12
1650141670000|2022-04-16 20:41:10|1844.26|1826.46|1844.26|1826.46|1844.26|1826.46|1844.26|1826.46|1
1650141680000|2022-04-16 20:41:20|1844.27|1826.47|1844.26|1826.46|1844.3|1826.5|1844.26|1826.46|5
1650141690000|2022-04-16 20:41:30|1844.23|1826.43|1844.31|1826.51|1844.31|1826.51|1844.19|1826.39|15
1650141700000|2022-04-16 20:41:40|1844.32|1826.52|1844.23|1826.43|1844.33|1826.53|1844.23|1826.43|8
1650141710000|2022-04-16 20:41:50|1844.24|1826.44|1844.24|1826.44|1844.24|1826.44|1844.09|1826.29|3
1650141720000|2022-04-16 20:42:00|1844.1|1826.3|1843.97|1826.17|1844.24|1826.44|1843.94|1826.14|16
1650141730000|2022-04-16 20:42:10|1843.96|1826.16|1843.86|1826.06|1844.02|1826.22|1843.86|1826.06|9
1650141740000|2022-04-16 20:42:20|1843.84|1826.04|1843.83|1826.03|1843.86|1826.06|1843.83|1826.03|7
1650141750000|2022-04-16 20:42:30|1844.1|1826.3|1844.21|1826.41|1844.22|1826.42|1844.1|1826.3|13
1650141760000|2022-04-16 20:42:40|1844.22|1826.42|1844.26|1826.46|1844.26|1826.46|1844.2|1826.4|6
1650141770000|2022-04-16 20:42:50|1843.98|1826.18|1843.39|1825.59|1843.98|1826.18|1843.37|1825.57|14
1650141780000|2022-04-16 20:43:00|1843.38|1825.58|1843.03|1825.23|1843.38|1825.58|1843.03|1825.23|11
1650141790000|2022-04-16 20:43:10|1842.96|1825.16|1843.22|1825.42|1843.3|1825.5|1842.96|1825.16|6
1650141800000|2022-04-16 20:43:20|1842.96|1825.16|1843.29|1825.49|1843.29|1825.49|1842.96|1825.16|4
1650141810000|2022-04-16 20:43:30|1843.31|1825.51|1843.31|1825.51|1843.31|1825.51|1843.31|1825.51|1
1650141820000|2022-04-16 20:43:40|1843.32|1825.52|1843.32|1825.52|1843.32|1825.52|1843.32|1825.52|1
1650141830000|2022-04-16 20:43:50|1843.29|1825.49|1843.72|1825.92|1843.72|1825.92|1843.22|1825.42|5
1650141840000|2022-04-16 20:44:00|1843.84|1826.04|1844.01|1826.21|1844.01|1826.21|1843.84|1826.04|4
1650141850000|2022-04-16 20:44:10|1844.02|1826.22|1844.06|1826.26|1844.06|1826.26|1843.99|1826.19|5
1650141860000|2022-04-16 20:44:20|1844|1826.2|1843.88|1826.08|1844|1826.2|1843.88|1826.08|2
1650141870000|2022-04-16 20:44:30|1843.97|1826.17|1843.86|1826.06|1843.97|1826.17|1843.86|1826.06|3
1650141880000|2022-04-16 20:44:40|1843.98|1826.18|1843.98|1826.18|1844.04|1826.24|1843.98|1826.18|5
1650141890000|2022-04-16 20:44:50|1844|1826.2|1843.44|1825.64|1844|1826.2|1843.44|1825.64|8
1650141900000|2022-04-16 20:45:00|1843.43|1825.63|1843.28|1825.48|1843.48|1825.68|1843.24|1825.44|4
1650141910000|2022-04-16 20:45:10|1843.24|1825.44|1843.28|1825.48|1843.28|1825.48|1843.2|1825.4|4
1650141920000|2022-04-16 20:45:20|1843.24|1825.44|1842.98|1825.18|1843.24|1825.44|1842.98|1825.18|2
1650141930000|2022-04-16 20:45:30|1843.24|1825.44|1842.97|1825.17|1843.24|1825.44|1842.97|1825.17|3
1650141940000|2022-04-16 20:45:40|1843.02|1825.22|1843.02|1825.22|1843.02|1825.22|1843.02|1825.22|1
1650141950000|2022-04-16 20:45:50|1843.03|1825.23|1843.04|1825.24|1843.05|1825.25|1843.03|1825.23|4
1650141960000|2022-04-16 20:46:00|1843.03|1825.23|1843.03|1825.23|1843.03|1825.23|1843.01|1825.21|3
1650141970000|2022-04-16 20:46:10|1843.01|1825.21|1843.01|1825.21|1843.01|1825.21|1843.01|1825.21|1
1650141990000|2022-04-16 20:46:30|1843.24|1825.44|1843.12|1825.32|1843.27|1825.47|1842.86|1825.06|10
1650142000000|2022-04-16 20:46:40|1843.52|1825.72|1843.93|1826.13|1843.93|1826.13|1843.52|1825.72|16
1650142010000|2022-04-16 20:46:50|1843.98|1826.18|1844.16|1826.36|1844.17|1826.37|1843.93|1826.13|15
1650142020000|2022-04-16 20:47:00|1844.22|1826.42|1844.14|1826.34|1844.25|1826.45|1844.14|1826.34|13
1650142030000|2022-04-16 20:47:10|1844.16|1826.36|1844.12|1826.32|1844.16|1826.36|1843.97|1826.17|5
1650142040000|2022-04-16 20:47:20|1844.16|1826.36|1844.21|1826.41|1844.22|1826.42|1844.16|1826.36|6
1650142050000|2022-04-16 20:47:30|1844.22|1826.42|1844.25|1826.45|1844.25|1826.45|1844.21|1826.41|5
1650142060000|2022-04-16 20:47:40|1844.26|1826.46|1844.21|1826.41|1844.26|1826.46|1844.21|1826.41|9
1650142070000|2022-04-16 20:47:50|1844.24|1826.44|1844.28|1826.48|1844.28|1826.48|1844.24|1826.44|7
1650142080000|2022-04-16 20:48:00|1844.27|1826.47|1844.52|1826.72|1844.52|1826.72|1844.27|1826.47|5
1650142090000|2022-04-16 20:48:10|1844.51|1826.71|1844.59|1826.79|1844.59|1826.79|1844.51|1826.71|8
1650142100000|2022-04-16 20:48:20|1844.87|1827.07|1845.32|1827.52|1845.32|1827.52|1844.87|1827.07|6
1650142110000|2022-04-16 20:48:30|1845.33|1827.53|1845.37|1827.57|1845.37|1827.57|1845.33|1827.53|2
1650142120000|2022-04-16 20:48:40|1845.4|1827.6|1845.75|1827.95|1845.76|1827.96|1845.4|1827.6|8
1650142130000|2022-04-16 20:48:50|1845.6|1827.8|1845.73|1827.93|1845.73|1827.93|1845.6|1827.8|2
1650142140000|2022-04-16 20:49:00|1845.88|1828.08|1845.96|1828.16|1845.96|1828.16|1845.88|1828.08|5
1650142150000|2022-04-16 20:49:10|1846.01|1828.21|1846.06|1828.26|1846.06|1828.26|1846.01|1828.21|2
1650142160000|2022-04-16 20:49:20|1845.99|1828.19|1845.99|1828.19|1845.99|1828.19|1845.99|1828.19|1
1650142170000|2022-04-16 20:49:30|1845.85|1828.05|1846.04|1828.24|1846.1|1828.3|1845.85|1828.05|11
1650142180000|2022-04-16 20:49:40|1845.73|1827.93|1846.09|1828.29|1846.21|1828.41|1845.73|1827.93|10
1650142190000|2022-04-16 20:49:50|1846.14|1828.34|1846.13|1828.33|1846.17|1828.37|1845.94|1828.14|14
1650142200000|2022-04-16 20:50:00|1846.17|1828.37|1846.12|1828.32|1846.22|1828.42|1845.94|1828.14|13
1650142210000|2022-04-16 20:50:10|1846.16|1828.36|1846.15|1828.35|1846.22|1828.42|1846.11|1828.31|8
1650142220000|2022-04-16 20:50:20|1846.16|1828.36|1846|1828.2|1846.22|1828.42|1846|1828.2|4
1650142230000|2022-04-16 20:50:30|1846.16|1828.36|1846.53|1828.73|1846.53|1828.73|1846.16|1828.36|10
1650142240000|2022-04-16 20:50:40|1846.5|1828.7|1846.5|1828.7|1846.53|1828.73|1846.5|1828.7|23
1650142250000|2022-04-16 20:50:50|1846.53|1828.73|1846.5|1828.7|1846.53|1828.73|1846.5|1828.7|4
1650142290000|2022-04-16 20:51:30|1846.53|1828.73|1846.53|1828.73|1846.53|1828.73|1846.53|1828.73|1
1650142300000|2022-04-16 20:51:40|1846.58|1828.78|1846.58|1828.78|1846.58|1828.78|1846.58|1828.78|1
1650142310000|2022-04-16 20:51:50|1846.54|1828.74|1846.58|1828.78|1846.58|1828.78|1846.54|1828.74|2
1650142320000|2022-04-16 20:52:00|1846.61|1828.81|1846.61|1828.81|1846.61|1828.81|1846.61|1828.81|1
1650142330000|2022-04-16 20:52:10|1846.64|1828.84|1846.64|1828.84|1846.64|1828.84|1846.64|1828.84|1
1650142340000|2022-04-16 20:52:20|1846.73|1828.93|1847.37|1829.57|1847.4|1829.6|1846.73|1828.93|9
1650142350000|2022-04-16 20:52:30|1847.38|1829.58|1847.6|1829.8|1847.6|1829.8|1847.38|1829.58|9
1650142360000|2022-04-16 20:52:40|1847.59|1829.79|1852.7|1834.9|1852.7|1834.9|1847.59|1829.79|34
1650142370000|2022-04-16 20:52:50|1853.07|1835.27|1853.37|1835.57|1853.37|1835.57|1852.27|1834.47|34
1650142380000|2022-04-16 20:53:00|1853.36|1835.56|1853.23|1835.43|1853.6|1835.8|1852.91|1835.11|28
1650142390000|2022-04-16 20:53:10|1853.37|1835.57|1853.49|1835.69|1854.23|1836.43|1853.37|1835.57|20
1650142400000|2022-04-16 20:53:20|1853.4|1835.6|1853.41|1835.61|1853.41|1835.61|1853.38|1835.58|5
1650142410000|2022-04-16 20:53:30|1853.5|1835.7|1853.5|1835.7|1853.5|1835.7|1853.47|1835.67|5
1650142420000|2022-04-16 20:53:40|1853.63|1835.83|1853.76|1835.96|1853.92|1836.12|1853.63|1835.83|8
1650142430000|2022-04-16 20:53:50|1853.63|1835.83|1853.9|1836.1|1853.9|1836.1|1853.63|1835.83|5
1650142440000|2022-04-16 20:54:00|1853.73|1835.93|1853.82|1836.02|1853.82|1836.02|1853.61|1835.81|7
1650142450000|2022-04-16 20:54:10|1853.75|1835.95|1853.61|1835.81|1853.75|1835.95|1853.61|1835.81|2
1650142460000|2022-04-16 20:54:20|1853.59|1835.79|1852.61|1834.81|1853.59|1835.79|1852.59|1834.79|18
1650142470000|2022-04-16 20:54:30|1852.62|1834.82|1852.62|1834.82|1852.82|1835.02|1852.59|1834.79|14
1650142480000|2022-04-16 20:54:40|1852.83|1835.03|1853.37|1835.57|1853.37|1835.57|1852.83|1835.03|10
1650142490000|2022-04-16 20:54:50|1853.72|1835.92|1853.72|1835.92|1853.72|1835.92|1853.72|1835.92|1
1650142500000|2022-04-16 20:55:00|1853.56|1835.76|1852.82|1835.02|1853.56|1835.76|1852.82|1835.02|11
1650142510000|2022-04-16 20:55:10|1852.81|1835.01|1851.55|1833.75|1852.83|1835.03|1851.55|1833.75|14
1650142520000|2022-04-16 20:55:20|1851.45|1833.65|1851.37|1833.57|1851.45|1833.65|1851.37|1833.57|4
1650142530000|2022-04-16 20:55:30|1851.35|1833.55|1852.76|1834.96|1852.77|1834.97|1851.35|1833.55|17
1650142540000|2022-04-16 20:55:40|1852.87|1835.07|1852.96|1835.16|1852.96|1835.16|1852.76|1834.96|10
1650142550000|2022-04-16 20:55:50|1852.97|1835.17|1853.27|1835.47|1853.85|1836.05|1852.97|1835.17|15
1650142560000|2022-04-16 20:56:00|1853.33|1835.53|1852.33|1834.53|1853.33|1835.53|1852.33|1834.53|15
1650142570000|2022-04-16 20:56:10|1852.35|1834.55|1851.96|1834.16|1852.35|1834.55|1851.96|1834.16|6
1650142580000|2022-04-16 20:56:20|1851.93|1834.13|1852|1834.2|1852|1834.2|1851.93|1834.13|4
1650142590000|2022-04-16 20:56:30|1852.18|1834.38|1852.14|1834.34|1852.19|1834.39|1852.14|1834.34|5
1650142600000|2022-04-16 20:56:40|1852.09|1834.29|1852.08|1834.28|1852.15|1834.35|1851.88|1834.08|5
1650142610000|2022-04-16 20:56:50|1852.16|1834.36|1852.26|1834.46|1852.27|1834.47|1852.1|1834.3|13
1650142620000|2022-04-16 20:57:00|1852.24|1834.44|1852|1834.2|1852.29|1834.49|1852|1834.2|12
1650142630000|2022-04-16 20:57:10|1852.05|1834.25|1851.8|1834|1852.05|1834.25|1851.8|1834|8
1650142650000|2022-04-16 20:57:30|1851.96|1834.16|1852.04|1834.24|1852.1|1834.3|1851.86|1834.06|20
1650142660000|2022-04-16 20:57:40|1852.05|1834.25|1852.27|1834.47|1852.27|1834.47|1851.81|1834.01|14
1650142670000|2022-04-16 20:57:50|1852.25|1834.45|1852.19|1834.39|1852.28|1834.48|1852|1834.2|13
1650142680000|2022-04-16 20:58:00|1852.22|1834.42|1852.19|1834.39|1852.22|1834.42|1851.99|1834.19|12
1650142690000|2022-04-16 20:58:10|1852.25|1834.45|1852.25|1834.45|1852.28|1834.48|1852|1834.2|18
1650142700000|2022-04-16 20:58:20|1852|1834.2|1852.25|1834.45|1852.28|1834.48|1852|1834.2|10
1650142710000|2022-04-16 20:58:30|1852|1834.2|1852.85|1835.05|1853.1|1835.3|1852|1834.2|26
1650142720000|2022-04-16 20:58:40|1852.84|1835.04|1852.77|1834.97|1852.84|1835.04|1852.76|1834.96|4
1650142730000|2022-04-16 20:58:50|1852.81|1835.01|1851.39|1833.59|1852.81|1835.01|1850.8|1833|25
1650142740000|2022-04-16 20:59:00|1851.38|1833.58|1850.58|1832.78|1851.38|1833.58|1850.58|1832.78|16
1650142750000|2022-04-16 20:59:10|1850.57|1832.77|1850.43|1832.63|1850.57|1832.77|1850.38|1832.58|9
1650142760000|2022-04-16 20:59:20|1850.4|1832.6|1850.62|1832.82|1850.62|1832.82|1850.35|1832.55|12
1650142770000|2022-04-16 20:59:30|1850.67|1832.87|1850.67|1832.87|1850.67|1832.87|1850.67|1832.87|1
1650142780000|2022-04-16 20:59:40|1850.66|1832.86|1850.43|1832.63|1850.66|1832.86|1850.43|1832.63|2
1650142790000|2022-04-16 20:59:50|1850.38|1832.58|1849.71|1831.91|1850.38|1832.58|1849.7|1831.9|10
1650142800000|2022-04-16 21:00:00|1849.9|1832.1|1850.55|1832.75|1850.55|1832.75|1849.9|1832.1|18
1650142810000|2022-04-16 21:00:10|1850.54|1832.74|1850.61|1832.81|1850.62|1832.82|1850.51|1832.71|13
1650142820000|2022-04-16 21:00:20|1850.66|1832.86|1851.06|1833.26|1851.06|1833.26|1850.66|1832.86|20
1650142830000|2022-04-16 21:00:30|1851.05|1833.25|1851.12|1833.32|1851.14|1833.34|1850.59|1832.79|15
1650142840000|2022-04-16 21:00:40|1851.11|1833.31|1851.11|1833.31|1851.11|1833.31|1851.11|1833.31|1
1650142850000|2022-04-16 21:00:50|1851.15|1833.35|1851.26|1833.46|1851.32|1833.52|1851.15|1833.35|14
1650142860000|2022-04-16 21:01:00|1851.21|1833.41|1851.14|1833.34|1851.21|1833.41|1850.94|1833.14|11
1650142880000|2022-04-16 21:01:20|1851.1|1833.3|1851.21|1833.41|1851.25|1833.45|1850.96|1833.16|13
1650142890000|2022-04-16 21:01:30|1851.2|1833.4|1851.2|1833.4|1851.55|1833.75|1851.09|1833.29|15
1650142900000|2022-04-16 21:01:40|1851.13|1833.33|1852.67|1834.87|1852.67|1834.87|1851.01|1833.21|19
1650142910000|2022-04-16 21:01:50|1852.58|1834.78|1853.23|1835.43|1853.23|1835.43|1852.54|1834.74|15
1650142920000|2022-04-16 21:02:00|1853.17|1835.37|1852.9|1835.1|1853.19|1835.39|1852.82|1835.02|22
1650142930000|2022-04-16 21:02:10|1852.61|1834.81|1852.34|1834.54|1852.87|1835.07|1852.31|1834.51|13
1650142940000|2022-04-16 21:02:20|1852.3|1834.5|1852.29|1834.49|1852.3|1834.5|1852.29|1834.49|2
1650142950000|2022-04-16 21:02:30|1852.26|1834.46|1852.22|1834.42|1852.29|1834.49|1852.05|1834.25|5
1650142960000|2022-04-16 21:02:40|1852.2|1834.4|1852.25|1834.45|1852.25|1834.45|1851.97|1834.17|6
1650142970000|2022-04-16 21:02:50|1852.28|1834.48|1852.25|1834.45|1852.28|1834.48|1852.25|1834.45|2
1650142980000|2022-04-16 21:03:00|1852.28|1834.48|1852.24|1834.44|1852.28|1834.48|1852.24|1834.44|2
1650142990000|2022-04-16 21:03:10|1852.28|1834.48|1852.17|1834.37|1852.28|1834.48|1852.17|1834.37|5
1650143000000|2022-04-16 21:03:20|1852.3|1834.5|1851.67|1833.87|1852.3|1834.5|1851.67|1833.87|11
1650143010000|2022-04-16 21:03:30|1851.36|1833.56|1851.35|1833.55|1851.36|1833.56|1851.35|1833.55|2
1650143050000|2022-04-16 21:04:10|1851.34|1833.54|1851.34|1833.54|1851.34|1833.54|1851.34|1833.54|1
1650143060000|2022-04-16 21:04:20|1851.35|1833.55|1851.35|1833.55|1851.35|1833.55|1851.35|1833.55|1
1650143070000|2022-04-16 21:04:30|1851.34|1833.54|1851.34|1833.54|1851.34|1833.54|1851.29|1833.49|3
1650143080000|2022-04-16 21:04:40|1851.37|1833.57|1851.37|1833.57|1851.37|1833.57|1851.07|1833.27|3
1650143090000|2022-04-16 21:04:50|1851.34|1833.54|1851.34|1833.54|1851.34|1833.54|1851.34|1833.54|1
1650143120000|2022-04-16 21:05:20|1851.35|1833.55|1851.35|1833.55|1851.35|1833.55|1851.35|1833.55|1
1650143130000|2022-04-16 21:05:30|1851.37|1833.57|1851.38|1833.58|1851.39|1833.59|1851.33|1833.53|5
1650143140000|2022-04-16 21:05:40|1851.33|1833.53|1851.4|1833.6|1851.4|1833.6|1851.33|1833.53|5
1650143150000|2022-04-16 21:05:50|1851.42|1833.62|1851.44|1833.64|1851.44|1833.64|1851.42|1833.62|2
1650143190000|2022-04-16 21:06:30|1851.42|1833.62|1851.38|1833.58|1851.42|1833.62|1851.38|1833.58|2
1650143200000|2022-04-16 21:06:40|1851.42|1833.62|1851.41|1833.61|1851.42|1833.62|1851.41|1833.61|2
1650143210000|2022-04-16 21:06:50|1851.4|1833.6|1852.21|1834.41|1852.21|1834.41|1851.39|1833.59|8
1650143220000|2022-04-16 21:07:00|1852.01|1834.21|1852.19|1834.39|1852.19|1834.39|1851.48|1833.68|19
1650143230000|2022-04-16 21:07:10|1852.17|1834.37|1852.2|1834.4|1852.2|1834.4|1851.74|1833.94|21
1650143240000|2022-04-16 21:07:20|1852.21|1834.41|1852.27|1834.47|1852.29|1834.49|1852.2|1834.4|8
1650143250000|2022-04-16 21:07:30|1852.26|1834.46|1852.23|1834.43|1852.28|1834.48|1852.23|1834.43|3
1650143260000|2022-04-16 21:07:40|1852.24|1834.44|1852.24|1834.44|1852.24|1834.44|1852.24|1834.44|1
1650143270000|2022-04-16 21:07:50|1852.25|1834.45|1852.25|1834.45|1852.25|1834.45|1851.94|1834.14|3
1650143280000|2022-04-16 21:08:00|1852.28|1834.48|1852.32|1834.52|1852.32|1834.52|1852.27|1834.47|3
1650143290000|2022-04-16 21:08:10|1852.27|1834.47|1852.28|1834.48|1852.28|1834.48|1852.27|1834.47|2
1650143320000|2022-04-16 21:08:40|1852.32|1834.52|1852.28|1834.48|1852.32|1834.52|1852.28|1834.48|4
1650143330000|2022-04-16 21:08:50|1852.32|1834.52|1852.29|1834.49|1852.32|1834.52|1852.26|1834.46|4
1650143340000|2022-04-16 21:09:00|1852.32|1834.52|1851.99|1834.19|1852.32|1834.52|1851.93|1834.13|12
1650143350000|2022-04-16 21:09:10|1851.98|1834.18|1851.95|1834.15|1851.99|1834.19|1851.95|1834.15|4
1650143360000|2022-04-16 21:09:20|1851.94|1834.14|1852.28|1834.48|1852.28|1834.48|1851.66|1833.86|8
1650143370000|2022-04-16 21:09:30|1852.3|1834.5|1852.58|1834.78|1852.58|1834.78|1852.29|1834.49|4
1650143380000|2022-04-16 21:09:40|1852.6|1834.8|1852.59|1834.79|1852.6|1834.8|1852.59|1834.79|2
1650143400000|2022-04-16 21:10:00|1852.56|1834.76|1852.56|1834.76|1852.56|1834.76|1852.56|1834.76|1
1650143410000|2022-04-16 21:10:10|1852.57|1834.77|1852.57|1834.77|1852.57|1834.77|1852.57|1834.77|1
1650143420000|2022-04-16 21:10:20|1852.59|1834.79|1852.59|1834.79|1852.59|1834.79|1852.59|1834.79|1
1650143440000|2022-04-16 21:10:40|1852.57|1834.77|1852.57|1834.77|1852.57|1834.77|1852.57|1834.77|1
1650143470000|2022-04-16 21:11:10|1852.56|1834.76|1852.56|1834.76|1852.56|1834.76|1852.32|1834.52|3
1650143490000|2022-04-16 21:11:30|1852.69|1834.89|1852.69|1834.89|1852.76|1834.96|1852.56|1834.76|5
1650143510000|2022-04-16 21:11:50|1852.73|1834.93|1852.79|1834.99|1852.82|1835.02|1852.71|1834.91|10
1650143520000|2022-04-16 21:12:00|1852.78|1834.98|1852.72|1834.92|1852.78|1834.98|1852.72|1834.92|7
1650143530000|2022-04-16 21:12:10|1852.68|1834.88|1852.7|1834.9|1852.7|1834.9|1852.68|1834.88|2
1650143540000|2022-04-16 21:12:20|1852.59|1834.79|1852.57|1834.77|1852.59|1834.79|1852.5|1834.7|10
1650143550000|2022-04-16 21:12:30|1852.51|1834.71|1852.6|1834.8|1852.61|1834.81|1852.51|1834.71|6
1650143560000|2022-04-16 21:12:40|1852.58|1834.78|1852.56|1834.76|1852.58|1834.78|1852.5|1834.7|4
1650143570000|2022-04-16 21:12:50|1852.44|1834.64|1852.53|1834.73|1852.56|1834.76|1852.44|1834.64|4
1650143580000|2022-04-16 21:13:00|1852.57|1834.77|1852.66|1834.86|1852.8|1835|1852.55|1834.75|14
1650143590000|2022-04-16 21:13:10|1852.77|1834.97|1852.84|1835.04|1852.84|1835.04|1852.77|1834.97|5
1650143600000|2022-04-16 21:13:20|1852.83|1835.03|1852.84|1835.04|1852.84|1835.04|1852.83|1835.03|2
1650143610000|2022-04-16 21:13:30|1852.83|1835.03|1852.84|1835.04|1852.84|1835.04|1852.81|1835.01|4
1650143620000|2022-04-16 21:13:40|1852.83|1835.03|1852.81|1835.01|1852.83|1835.03|1852.81|1835.01|2
1650143630000|2022-04-16 21:13:50|1852.75|1834.95|1852.81|1835.01|1852.83|1835.03|1852.75|1834.95|9
1650143640000|2022-04-16 21:14:00|1852.82|1835.02|1852.61|1834.81|1852.91|1835.11|1852.58|1834.78|19
1650143650000|2022-04-16 21:14:10|1852.62|1834.82|1852.35|1834.55|1852.62|1834.82|1852.35|1834.55|5
1650143660000|2022-04-16 21:14:20|1852.37|1834.57|1852.53|1834.73|1852.55|1834.75|1852.37|1834.57|7
1650143680000|2022-04-16 21:14:40|1852.54|1834.74|1852.52|1834.72|1852.55|1834.75|1852.5|1834.7|9
1650143690000|2022-04-16 21:14:50|1852.51|1834.71|1852.55|1834.75|1852.55|1834.75|1852.48|1834.68|10
1650143700000|2022-04-16 21:15:00|1852.56|1834.76|1852.55|1834.75|1852.65|1834.85|1852.51|1834.71|10
1650143710000|2022-04-16 21:15:10|1852.5|1834.7|1852.54|1834.74|1852.54|1834.74|1852.48|1834.68|8
1650143720000|2022-04-16 21:15:20|1852.53|1834.73|1852.48|1834.68|1852.53|1834.73|1852.48|1834.68|5
1650143730000|2022-04-16 21:15:30|1852.5|1834.7|1852.55|1834.75|1852.56|1834.76|1852.5|1834.7|4
1650143740000|2022-04-16 21:15:40|1852.56|1834.76|1852.58|1834.78|1852.58|1834.78|1852.56|1834.76|2
1650143750000|2022-04-16 21:15:50|1852.57|1834.77|1852.57|1834.77|1852.57|1834.77|1852.57|1834.77|1
1650143760000|2022-04-16 21:16:00|1852.56|1834.76|1852.54|1834.74|1852.56|1834.76|1852.51|1834.71|7
1650143770000|2022-04-16 21:16:10|1852.55|1834.75|1852.54|1834.74|1852.56|1834.76|1852.53|1834.73|4
1650143780000|2022-04-16 21:16:20|1852.55|1834.75|1852.53|1834.73|1852.55|1834.75|1852.53|1834.73|3
1650143790000|2022-04-16 21:16:30|1852.51|1834.71|1852.53|1834.73|1852.55|1834.75|1852.5|1834.7|14
1650143800000|2022-04-16 21:16:40|1852.52|1834.72|1852.52|1834.72|1852.52|1834.72|1852.51|1834.71|3
1650143810000|2022-04-16 21:16:50|1852.51|1834.71|1852.52|1834.72|1852.53|1834.73|1852.51|1834.71|10
1650143820000|2022-04-16 21:17:00|1852.51|1834.71|1852.51|1834.71|1852.52|1834.72|1852.49|1834.69|6
1650143830000|2022-04-16 21:17:10|1852.55|1834.75|1852.56|1834.76|1852.56|1834.76|1852.54|1834.74|4
1650143840000|2022-04-16 21:17:20|1852.55|1834.75|1852.33|1834.53|1852.56|1834.76|1852.33|1834.53|6
1650143850000|2022-04-16 21:17:30|1852.32|1834.52|1852.53|1834.73|1852.56|1834.76|1852.32|1834.52|5
1650143860000|2022-04-16 21:17:40|1852.52|1834.72|1853.43|1835.63|1853.43|1835.63|1852.51|1834.71|13
1650143870000|2022-04-16 21:17:50|1853.41|1835.61|1853.54|1835.74|1853.55|1835.75|1853.39|1835.59|11
1650143880000|2022-04-16 21:18:00|1853.53|1835.73|1853.58|1835.78|1853.58|1835.78|1853.53|1835.73|6
1650143890000|2022-04-16 21:18:10|1853.59|1835.79|1853.7|1835.9|1853.7|1835.9|1853.59|1835.79|2
1650143900000|2022-04-16 21:18:20|1853.94|1836.14|1854.31|1836.51|1854.31|1836.51|1853.94|1836.14|2
1650143910000|2022-04-16 21:18:30|1854.39|1836.59|1854.39|1836.59|1854.39|1836.59|1854.39|1836.59|1
1650143930000|2022-04-16 21:18:50|1854.42|1836.62|1854.43|1836.63|1854.43|1836.63|1854.42|1836.62|4
1650143940000|2022-04-16 21:19:00|1854.49|1836.69|1854.49|1836.69|1854.49|1836.69|1854.49|1836.69|1
1650143950000|2022-04-16 21:19:10|1854.5|1836.7|1854.6|1836.8|1854.6|1836.8|1854.5|1836.7|3
1650143960000|2022-04-16 21:19:20|1854.68|1836.88|1854.85|1837.05|1854.85|1837.05|1854.68|1836.88|2
1650143970000|2022-04-16 21:19:30|1854.88|1837.08|1855.11|1837.31|1855.11|1837.31|1854.88|1837.08|2
1650143980000|2022-04-16 21:19:40|1855.15|1837.35|1855.3|1837.5|1855.3|1837.5|1855.15|1837.35|3
1650143990000|2022-04-16 21:19:50|1855.26|1837.46|1855.26|1837.46|1855.26|1837.46|1854.99|1837.19|8
1650144000000|2022-04-16 21:20:00|1855.3|1837.5|1855.2|1837.4|1855.45|1837.65|1855.2|1837.4|5
1650144010000|2022-04-16 21:20:10|1855.3|1837.5|1855.34|1837.54|1855.34|1837.54|1855.3|1837.5|2
1650144020000|2022-04-16 21:20:20|1855.32|1837.52|1855.49|1837.69|1855.49|1837.69|1855.32|1837.52|2
1650144040000|2022-04-16 21:20:40|1855.48|1837.68|1855.56|1837.76|1855.56|1837.76|1855.48|1837.68|2
1650144060000|2022-04-16 21:21:00|1855.55|1837.75|1855.27|1837.47|1855.55|1837.75|1855.27|1837.47|2
1650144070000|2022-04-16 21:21:10|1855.26|1837.46|1855.02|1837.22|1855.26|1837.46|1855.02|1837.22|3
1650144080000|2022-04-16 21:21:20|1854.94|1837.14|1854.94|1837.14|1854.94|1837.14|1854.93|1837.13|5
1650144090000|2022-04-16 21:21:30|1854.95|1837.15|1854.68|1836.88|1854.95|1837.15|1854.68|1836.88|3
1650144100000|2022-04-16 21:21:40|1854.77|1836.97|1854.73|1836.93|1854.92|1837.12|1854.72|1836.92|6
1650144110000|2022-04-16 21:21:50|1854.92|1837.12|1854.73|1836.93|1854.92|1837.12|1854.73|1836.93|2
1650144120000|2022-04-16 21:22:00|1854.61|1836.81|1854.9|1837.1|1854.95|1837.15|1854.61|1836.81|8
1650144130000|2022-04-16 21:22:10|1854.89|1837.09|1854.89|1837.09|1854.89|1837.09|1854.89|1837.09|1
1650144140000|2022-04-16 21:22:20|1854.6|1836.8|1854.96|1837.16|1854.96|1837.16|1854.56|1836.76|5
1650144150000|2022-04-16 21:22:30|1854.95|1837.15|1854.95|1837.15|1854.95|1837.15|1854.95|1837.15|1
1650144170000|2022-04-16 21:22:50|1854.97|1837.17|1854.97|1837.17|1854.97|1837.17|1854.97|1837.17|1
1650144200000|2022-04-16 21:23:20|1854.95|1837.15|1854.95|1837.15|1854.95|1837.15|1854.95|1837.15|1
1650144210000|2022-04-16 21:23:30|1854.96|1837.16|1854.96|1837.16|1854.96|1837.16|1854.96|1837.16|1
1650144230000|2022-04-16 21:23:50|1855.17|1837.37|1855.18|1837.38|1855.18|1837.38|1855.17|1837.37|2
1650144240000|2022-04-16 21:24:00|1855.21|1837.41|1855.21|1837.41|1855.21|1837.41|1855.21|1837.41|1
1650144260000|2022-04-16 21:24:20|1855.26|1837.46|1855.26|1837.46|1855.26|1837.46|1855.26|1837.46|1
1650144280000|2022-04-16 21:24:40|1855.31|1837.51|1855.31|1837.51|1855.31|1837.51|1855.31|1837.51|1
1650144290000|2022-04-16 21:24:50|1855.35|1837.55|1855.66|1837.86|1855.66|1837.86|1855.35|1837.55|5
1650144300000|2022-04-16 21:25:00|1855.72|1837.92|1858.54|1840.74|1858.54|1840.74|1855.72|1837.92|11
1650144310000|2022-04-16 21:25:10|1858.68|1840.88|1858.85|1841.05|1858.96|1841.16|1858.54|1840.74|13
1650144320000|2022-04-16 21:25:20|1858.97|1841.17|1858.97|1841.17|1858.97|1841.17|1858.97|1841.17|1
1650144330000|2022-04-16 21:25:30|1858.96|1841.16|1859.2|1841.4|1859.2|1841.4|1858.96|1841.16|3
1650144340000|2022-04-16 21:25:40|1859.49|1841.69|1859.47|1841.67|1859.49|1841.69|1859.47|1841.67|2
1650144360000|2022-04-16 21:26:00|1859.5|1841.7|1859.5|1841.7|1859.5|1841.7|1859.5|1841.7|1
1650144370000|2022-04-16 21:26:10|1859.47|1841.67|1859.47|1841.67|1859.47|1841.67|1859.47|1841.67|1
1650144380000|2022-04-16 21:26:20|1859.41|1841.61|1859.4|1841.6|1859.41|1841.61|1859.4|1841.6|2
1650144400000|2022-04-16 21:26:40|1859.45|1841.65|1859.36|1841.56|1859.45|1841.65|1859.36|1841.56|2
1650144420000|2022-04-16 21:27:00|1859.32|1841.52|1859.33|1841.53|1859.33|1841.53|1859.32|1841.52|4
1650144450000|2022-04-16 21:27:30|1859.25|1841.45|1859.25|1841.45|1859.25|1841.45|1859.25|1841.45|1
1650144460000|2022-04-16 21:27:40|1858.97|1841.17|1859.23|1841.43|1859.25|1841.45|1858.97|1841.17|3
1650144480000|2022-04-16 21:28:00|1859.22|1841.42|1859.23|1841.43|1859.23|1841.43|1859.22|1841.42|2
1650144490000|2022-04-16 21:28:10|1859.22|1841.42|1858.99|1841.19|1859.22|1841.42|1858.95|1841.15|6
1650144500000|2022-04-16 21:28:20|1859.03|1841.23|1859.32|1841.52|1859.32|1841.52|1858.88|1841.08|6
1650144510000|2022-04-16 21:28:30|1859.34|1841.54|1859.32|1841.52|1859.34|1841.54|1859.32|1841.52|2
1650144520000|2022-04-16 21:28:40|1859.3|1841.5|1859.3|1841.5|1859.3|1841.5|1859.3|1841.5|1
1650144530000|2022-04-16 21:28:50|1859.31|1841.51|1859.3|1841.5|1859.31|1841.51|1859.24|1841.44|5
1650144540000|2022-04-16 21:29:00|1859.33|1841.53|1859.33|1841.53|1859.33|1841.53|1859.33|1841.53|1
1650144550000|2022-04-16 21:29:10|1859.36|1841.56|1859.36|1841.56|1859.36|1841.56|1859.36|1841.56|1
1650144560000|2022-04-16 21:29:20|1859.42|1841.62|1859.43|1841.63|1859.43|1841.63|1859.42|1841.62|2
1650144590000|2022-04-16 21:29:50|1859.45|1841.65|1859.54|1841.74|1859.54|1841.74|1859.45|1841.65|2
1650144600000|2022-04-16 21:30:00|1859.53|1841.73|1859.53|1841.73|1859.53|1841.73|1859.53|1841.73|1
1650144610000|2022-04-16 21:30:10|1859.59|1841.79|1860.38|1842.58|1860.38|1842.58|1859.59|1841.79|8
1650144620000|2022-04-16 21:30:20|1860.45|1842.65|1860.51|1842.71|1860.51|1842.71|1860.38|1842.58|4
1650144630000|2022-04-16 21:30:30|1860.5|1842.7|1860.59|1842.79|1860.59|1842.79|1860.5|1842.7|2
1650144640000|2022-04-16 21:30:40|1860.46|1842.66|1860.46|1842.66|1860.46|1842.66|1860.46|1842.66|1
1650144650000|2022-04-16 21:30:50|1860.41|1842.61|1860.41|1842.61|1860.41|1842.61|1860.41|1842.61|1
1650144660000|2022-04-16 21:31:00|1860.38|1842.58|1860.36|1842.56|1860.38|1842.58|1860.36|1842.56|2
1650144670000|2022-04-16 21:31:10|1860.38|1842.58|1860.38|1842.58|1860.38|1842.58|1860.38|1842.58|1
1650144680000|2022-04-16 21:31:20|1860.3|1842.5|1860.12|1842.32|1860.3|1842.5|1860.11|1842.31|11
1650144690000|2022-04-16 21:31:30|1859.94|1842.14|1859.96|1842.16|1860.12|1842.32|1859.94|1842.14|5
1650144700000|2022-04-16 21:31:40|1859.93|1842.13|1859.5|1841.7|1859.93|1842.13|1859.49|1841.69|12
1650144710000|2022-04-16 21:31:50|1859.52|1841.72|1860|1842.2|1860.11|1842.31|1859.52|1841.72|10
1650144720000|2022-04-16 21:32:00|1860.11|1842.31|1859.92|1842.12|1860.11|1842.31|1859.91|1842.11|8
1650144730000|2022-04-16 21:32:10|1859.91|1842.11|1859.67|1841.87|1859.92|1842.12|1859.67|1841.87|11
1650144740000|2022-04-16 21:32:20|1859.65|1841.85|1859.64|1841.84|1859.65|1841.85|1859.64|1841.84|2
1650144760000|2022-04-16 21:32:40|1859.65|1841.85|1859.65|1841.85|1859.65|1841.85|1859.65|1841.85|1
1650144780000|2022-04-16 21:33:00|1859.67|1841.87|1859.67|1841.87|1859.67|1841.87|1859.67|1841.87|1
1650144790000|2022-04-16 21:33:10|1859.66|1841.86|1859.66|1841.86|1859.66|1841.86|1859.66|1841.86|1
1650144800000|2022-04-16 21:33:20|1859.6|1841.8|1859.6|1841.8|1859.6|1841.8|1859.6|1841.8|1
1650144810000|2022-04-16 21:33:30|1859.34|1841.54|1859.6|1841.8|1859.6|1841.8|1859.34|1841.54|2
1650144820000|2022-04-16 21:33:40|1859.61|1841.81|1859.61|1841.81|1859.61|1841.81|1859.61|1841.81|1
1650144830000|2022-04-16 21:33:50|1859.62|1841.82|1859.26|1841.46|1859.62|1841.82|1859.26|1841.46|5
1650144840000|2022-04-16 21:34:00|1859.23|1841.43|1859.23|1841.43|1859.24|1841.44|1859.23|1841.43|3
1650144860000|2022-04-16 21:34:20|1859.07|1841.27|1858.89|1841.09|1859.07|1841.27|1858.89|1841.09|3
1650144880000|2022-04-16 21:34:40|1858.95|1841.15|1858.95|1841.15|1858.95|1841.15|1858.95|1841.15|1
1650144890000|2022-04-16 21:34:50|1858.8|1841|1858.8|1841|1858.8|1841|1858.8|1841|1
1650144900000|2022-04-16 21:35:00|1858.95|1841.15|1858.9|1841.1|1858.95|1841.15|1858.9|1841.1|2
1650144910000|2022-04-16 21:35:10|1858.53|1840.73|1858.9|1841.1|1858.9|1841.1|1858.53|1840.73|2
1650144920000|2022-04-16 21:35:20|1858.81|1841.01|1858.81|1841.01|1858.81|1841.01|1858.81|1841.01|1
1650144930000|2022-04-16 21:35:30|1858.79|1840.99|1858.79|1840.99|1858.79|1840.99|1858.79|1840.99|1
1650144950000|2022-04-16 21:35:50|1858.48|1840.68|1858.79|1840.99|1858.79|1840.99|1858.48|1840.68|2
1650144960000|2022-04-16 21:36:00|1858.77|1840.97|1858.45|1840.65|1858.77|1840.97|1858.45|1840.65|4
1650144970000|2022-04-16 21:36:10|1858.48|1840.68|1858.47|1840.67|1858.48|1840.68|1858.47|1840.67|2
1650144980000|2022-04-16 21:36:20|1858.46|1840.66|1858.46|1840.66|1858.46|1840.66|1858.46|1840.66|1
1650144990000|2022-04-16 21:36:30|1858.52|1840.72|1858.54|1840.74|1858.54|1840.74|1858.23|1840.43|7
1650145000000|2022-04-16 21:36:40|1858.51|1840.71|1858.51|1840.71|1858.51|1840.71|1858.51|1840.71|1
1650145010000|2022-04-16 21:36:50|1858.5|1840.7|1858.57|1840.77|1858.59|1840.79|1858.5|1840.7|8
1650145020000|2022-04-16 21:37:00|1858.63|1840.83|1858.74|1840.94|1858.74|1840.94|1858.46|1840.66|12
1650145030000|2022-04-16 21:37:10|1858.78|1840.98|1859|1841.2|1859|1841.2|1858.76|1840.96|9
1650145040000|2022-04-16 21:37:20|1858.96|1841.16|1858.94|1841.14|1858.99|1841.19|1858.94|1841.14|12
1650145050000|2022-04-16 21:37:30|1859|1841.2|1858.94|1841.14|1859|1841.2|1858.94|1841.14|2
1650145060000|2022-04-16 21:37:40|1859|1841.2|1858.98|1841.18|1859.03|1841.23|1858.94|1841.14|9
1650145070000|2022-04-16 21:37:50|1858.97|1841.17|1858.96|1841.16|1858.97|1841.17|1858.96|1841.16|2
1650145080000|2022-04-16 21:38:00|1858.98|1841.18|1859.03|1841.23|1859.03|1841.23|1858.98|1841.18|3
1650145090000|2022-04-16 21:38:10|1859.07|1841.27|1859.07|1841.27|1859.07|1841.27|1859.07|1841.27|1
1650145100000|2022-04-16 21:38:20|1859.05|1841.25|1859.05|1841.25|1859.05|1841.25|1859.05|1841.25|1
1650145110000|2022-04-16 21:38:30|1859.04|1841.24|1858.97|1841.17|1859.05|1841.25|1858.97|1841.17|5
1650145120000|2022-04-16 21:38:40|1858.96|1841.16|1858.95|1841.15|1858.96|1841.16|1858.93|1841.13|4
1650145130000|2022-04-16 21:38:50|1858.94|1841.14|1858.92|1841.12|1858.94|1841.14|1858.92|1841.12|2
1650145140000|2022-04-16 21:39:00|1858.89|1841.09|1858.89|1841.09|1858.89|1841.09|1858.89|1841.09|1
1650145150000|2022-04-16 21:39:10|1858.75|1840.95|1858.89|1841.09|1858.91|1841.11|1858.75|1840.95|7
1650145160000|2022-04-16 21:39:20|1858.92|1841.12|1858.92|1841.12|1858.92|1841.12|1858.91|1841.11|3
1650145170000|2022-04-16 21:39:30|1858.9|1841.1|1858.91|1841.11|1858.91|1841.11|1858.9|1841.1|2
1650145180000|2022-04-16 21:39:40|1858.92|1841.12|1858.93|1841.13|1858.93|1841.13|1858.91|1841.11|4
1650145190000|2022-04-16 21:39:50|1858.95|1841.15|1858.97|1841.17|1858.97|1841.17|1858.95|1841.15|2
1650145210000|2022-04-16 21:40:10|1858.96|1841.16|1858.92|1841.12|1858.96|1841.16|1858.92|1841.12|4
1650145220000|2022-04-16 21:40:20|1858.9|1841.1|1858.89|1841.09|1858.9|1841.1|1858.89|1841.09|2
1650145230000|2022-04-16 21:40:30|1858.9|1841.1|1858.9|1841.1|1858.9|1841.1|1858.9|1841.1|1
1650145240000|2022-04-16 21:40:40|1858.96|1841.16|1858.96|1841.16|1858.96|1841.16|1858.96|1841.16|1
1650145250000|2022-04-16 21:40:50|1858.95|1841.15|1858.95|1841.15|1858.95|1841.15|1858.95|1841.15|1
1650145260000|2022-04-16 21:41:00|1858.94|1841.14|1858.95|1841.15|1858.95|1841.15|1858.94|1841.14|2
1650145280000|2022-04-16 21:41:20|1858.78|1840.98|1858.79|1840.99|1858.79|1840.99|1858.78|1840.98|2
1650145290000|2022-04-16 21:41:30|1858.8|1841|1858.78|1840.98|1858.8|1841|1858.78|1840.98|5
1650145320000|2022-04-16 21:42:00|1858.73|1840.93|1858.82|1841.02|1858.82|1841.02|1858.73|1840.93|2
1650145350000|2022-04-16 21:42:30|1858.78|1840.98|1858.78|1840.98|1858.78|1840.98|1858.78|1840.98|1
1650145360000|2022-04-16 21:42:40|1858.54|1840.74|1858.78|1840.98|1858.78|1840.98|1858.54|1840.74|2
1650145380000|2022-04-16 21:43:00|1858.76|1840.96|1858.76|1840.96|1858.76|1840.96|1858.76|1840.96|1
1650145390000|2022-04-16 21:43:10|1858.72|1840.92|1858.72|1840.92|1858.72|1840.92|1858.72|1840.92|1
1650145410000|2022-04-16 21:43:30|1858.74|1840.94|1858.73|1840.93|1858.74|1840.94|1858.73|1840.93|2
1650145420000|2022-04-16 21:43:40|1858.76|1840.96|1858.73|1840.93|1858.76|1840.96|1858.73|1840.93|2
1650145430000|2022-04-16 21:43:50|1858.81|1841.01|1858.87|1841.07|1858.88|1841.08|1858.73|1840.93|5
1650145440000|2022-04-16 21:44:00|1858.88|1841.08|1858.9|1841.1|1858.92|1841.12|1858.88|1841.08|4
1650145450000|2022-04-16 21:44:10|1858.89|1841.09|1858.91|1841.11|1858.91|1841.11|1858.89|1841.09|2
1650145460000|2022-04-16 21:44:20|1859.15|1841.35|1861.4|1843.6|1861.4|1843.6|1859.15|1841.35|18
1650145470000|2022-04-16 21:44:30|1861.56|1843.76|1863.36|1845.56|1863.36|1845.56|1861.56|1843.76|19
1650145480000|2022-04-16 21:44:40|1863.37|1845.57|1863.38|1845.58|1863.47|1845.67|1863.36|1845.56|6
1650145490000|2022-04-16 21:44:50|1863.34|1845.54|1862.78|1844.98|1863.38|1845.58|1862.78|1844.98|14
1650145500000|2022-04-16 21:45:00|1862.71|1844.91|1861.63|1843.83|1862.71|1844.91|1861.6|1843.8|16
1650145510000|2022-04-16 21:45:10|1861.66|1843.86|1861.68|1843.88|1861.68|1843.88|1861.61|1843.81|8
1650145520000|2022-04-16 21:45:20|1861.74|1843.94|1861.93|1844.13|1862|1844.2|1861.7|1843.9|22
1650145530000|2022-04-16 21:45:30|1862.01|1844.21|1861.9|1844.1|1862.02|1844.22|1861.9|1844.1|6
1650145540000|2022-04-16 21:45:40|1861.91|1844.11|1861.96|1844.16|1861.97|1844.17|1861.91|1844.11|8
1650145550000|2022-04-16 21:45:50|1861.97|1844.17|1862|1844.2|1862|1844.2|1861.96|1844.16|3
1650145560000|2022-04-16 21:46:00|1862.01|1844.21|1862.65|1844.85|1862.67|1844.87|1862.01|1844.21|9
1650145570000|2022-04-16 21:46:10|1862.67|1844.87|1863.03|1845.23|1863.03|1845.23|1862.62|1844.82|6
1650145580000|2022-04-16 21:46:20|1863.01|1845.21|1863.07|1845.27|1863.07|1845.27|1863.01|1845.21|6
1650145590000|2022-04-16 21:46:30|1863.24|1845.44|1863.42|1845.62|1863.42|1845.62|1863.24|1845.44|11
1650145600000|2022-04-16 21:46:40|1863.53|1845.73|1863.53|1845.73|1863.53|1845.73|1863.53|1845.73|1
1650145610000|2022-04-16 21:46:50|1863.57|1845.77|1863.57|1845.77|1863.57|1845.77|1863.57|1845.77|1
1650145620000|2022-04-16 21:47:00|1863.55|1845.75|1863.56|1845.76|1863.56|1845.76|1863.55|1845.75|2
1650145630000|2022-04-16 21:47:10|1863.58|1845.78|1864.26|1846.46|1864.26|1846.46|1863.58|1845.78|9
1650145640000|2022-04-16 21:47:20|1864.4|1846.6|1865.43|1847.63|1865.43|1847.63|1864.4|1846.6|8
1650145650000|2022-04-16 21:47:30|1865.51|1847.71|1868.16|1850.36|1868.16|1850.36|1865.51|1847.71|25
1650145660000|2022-04-16 21:47:40|1868.26|1850.46|1867.31|1849.51|1868.26|1850.46|1867.31|1849.51|18
1650145670000|2022-04-16 21:47:50|1867.22|1849.42|1866.58|1848.78|1867.43|1849.63|1866.58|1848.78|15
1650145680000|2022-04-16 21:48:00|1866.6|1848.8|1865.78|1847.98|1866.6|1848.8|1865.67|1847.87|24
1650145690000|2022-04-16 21:48:10|1865.8|1848|1866.57|1848.77|1866.57|1848.77|1865.66|1847.86|22
1650145700000|2022-04-16 21:48:20|1866.49|1848.69|1866.7|1848.9|1866.89|1849.09|1866.42|1848.62|13
1650145710000|2022-04-16 21:48:30|1866.73|1848.93|1867.01|1849.21|1867.11|1849.31|1866.51|1848.71|17
1650145720000|2022-04-16 21:48:40|1867.02|1849.22|1866.8|1849|1867.12|1849.32|1866.72|1848.92|16
1650145730000|2022-04-16 21:48:50|1866.81|1849.01|1866.81|1849.01|1866.83|1849.03|1866.79|1848.99|15
1650145740000|2022-04-16 21:49:00|1866.77|1848.97|1866.59|1848.79|1866.77|1848.97|1866.59|1848.79|4
1650145750000|2022-04-16 21:49:10|1866.6|1848.8|1866.64|1848.84|1866.64|1848.84|1866.58|1848.78|7
1650145760000|2022-04-16 21:49:20|1866.67|1848.87|1866.71|1848.91|1866.74|1848.94|1866.62|1848.82|14
1650145770000|2022-04-16 21:49:30|1866.72|1848.92|1866.65|1848.85|1866.74|1848.94|1866.65|1848.85|7
1650145780000|2022-04-16 21:49:40|1866.66|1848.86|1866.63|1848.83|1866.66|1848.86|1866.61|1848.81|7
1650145790000|2022-04-16 21:49:50|1866.61|1848.81|1866.61|1848.81|1866.62|1848.82|1866.61|1848.81|3
1650145800000|2022-04-16 21:50:00|1866.59|1848.79|1866.64|1848.84|1866.69|1848.89|1866.59|1848.79|12
1650145810000|2022-04-16 21:50:10|1866.63|1848.83|1866.58|1848.78|1866.64|1848.84|1866.57|1848.77|7
1650145820000|2022-04-16 21:50:20|1866.59|1848.79|1866.65|1848.85|1866.67|1848.87|1866.59|1848.79|7
1650145830000|2022-04-16 21:50:30|1866.61|1848.81|1866.66|1848.86|1866.66|1848.86|1866.61|1848.81|3
1650145840000|2022-04-16 21:50:40|1866.67|1848.87|1866.71|1848.91|1866.71|1848.91|1866.66|1848.86|7
1650145850000|2022-04-16 21:50:50|1866.72|1848.92|1867.7|1849.9|1867.7|1849.9|1866.72|1848.92|7
1650145860000|2022-04-16 21:51:00|1867.83|1850.03|1867.4|1849.6|1867.83|1850.03|1867.4|1849.6|7
1650145870000|2022-04-16 21:51:10|1867.42|1849.62|1867.42|1849.62|1867.42|1849.62|1867.42|1849.62|1
1650145880000|2022-04-16 21:51:20|1867.3|1849.5|1866.89|1849.09|1867.3|1849.5|1866.89|1849.09|12
1650145890000|2022-04-16 21:51:30|1866.98|1849.18|1866.61|1848.81|1866.98|1849.18|1866.55|1848.75|12
1650145900000|2022-04-16 21:51:40|1866.43|1848.63|1865.22|1847.42|1866.5|1848.7|1865.22|1847.42|25
1650145910000|2022-04-16 21:51:50|1865.21|1847.41|1863.86|1846.06|1865.27|1847.47|1863.85|1846.05|22
1650145920000|2022-04-16 21:52:00|1863.8|1846|1863.5|1845.7|1863.86|1846.06|1863.47|1845.67|12
1650145930000|2022-04-16 21:52:10|1863.53|1845.73|1863.54|1845.74|1863.54|1845.74|1863.53|1845.73|2
1650145940000|2022-04-16 21:52:20|1863.57|1845.77|1864.16|1846.36|1864.17|1846.37|1863.56|1845.76|19
1650145950000|2022-04-16 21:52:30|1864.17|1846.37|1864.15|1846.35|1864.18|1846.38|1864.15|1846.35|15
1650145960000|2022-04-16 21:52:40|1864.16|1846.36|1864.14|1846.34|1864.17|1846.37|1864.11|1846.31|6
1650145970000|2022-04-16 21:52:50|1864.13|1846.33|1864.16|1846.36|1864.22|1846.42|1864|1846.2|13
1650145980000|2022-04-16 21:53:00|1864.15|1846.35|1864.18|1846.38|1864.2|1846.4|1863.98|1846.18|21
1650145990000|2022-04-16 21:53:10|1864.22|1846.42|1863.77|1845.97|1864.25|1846.45|1863.75|1845.95|22
1650146000000|2022-04-16 21:53:20|1863.76|1845.96|1862.61|1844.81|1863.76|1845.96|1862.61|1844.81|23
1650146010000|2022-04-16 21:53:30|1862.58|1844.78|1862.48|1844.68|1862.58|1844.78|1862.09|1844.29|17
1650146020000|2022-04-16 21:53:40|1862.53|1844.73|1862.53|1844.73|1862.59|1844.79|1862.51|1844.71|11
1650146030000|2022-04-16 21:53:50|1862.54|1844.74|1862.22|1844.42|1862.58|1844.78|1862.2|1844.4|14
1650146040000|2022-04-16 21:54:00|1862.19|1844.39|1862.08|1844.28|1862.24|1844.44|1862.07|1844.27|13
1650146050000|2022-04-16 21:54:10|1862.09|1844.29|1862.63|1844.83|1862.63|1844.83|1862.08|1844.28|18
1650146060000|2022-04-16 21:54:20|1862.65|1844.85|1862.55|1844.75|1863.11|1845.31|1862.55|1844.75|13
1650146070000|2022-04-16 21:54:30|1862.54|1844.74|1862.58|1844.78|1862.6|1844.8|1862.44|1844.64|12
1650146080000|2022-04-16 21:54:40|1862.6|1844.8|1862.9|1845.1|1862.9|1845.1|1862.56|1844.76|12
1650146090000|2022-04-16 21:54:50|1862.89|1845.09|1862.24|1844.44|1862.9|1845.1|1862.24|1844.44|18
1650146100000|2022-04-16 21:55:00|1862.26|1844.46|1861.68|1843.88|1862.29|1844.49|1861.68|1843.88|19
1650146110000|2022-04-16 21:55:10|1861.77|1843.97|1861.67|1843.87|1861.77|1843.97|1861.53|1843.73|12
1650146120000|2022-04-16 21:55:20|1861.66|1843.86|1861.68|1843.88|1861.71|1843.91|1861.66|1843.86|5
1650146130000|2022-04-16 21:55:30|1861.69|1843.89|1861.46|1843.66|1861.69|1843.89|1861.45|1843.65|13
1650146140000|2022-04-16 21:55:40|1861.48|1843.68|1861.39|1843.59|1861.48|1843.68|1861.39|1843.59|6
1650146160000|2022-04-16 21:56:00|1861.51|1843.71|1861.56|1843.76|1861.56|1843.76|1861.51|1843.71|5
1650146170000|2022-04-16 21:56:10|1861.54|1843.74|1861.53|1843.73|1861.54|1843.74|1861.5|1843.7|9
1650146180000|2022-04-16 21:56:20|1861.52|1843.72|1861.51|1843.71|1861.53|1843.73|1861.5|1843.7|7
1650146190000|2022-04-16 21:56:30|1861.49|1843.69|1861.47|1843.67|1861.53|1843.73|1861.46|1843.66|10
1650146200000|2022-04-16 21:56:40|1861.35|1843.55|1861.44|1843.64|1861.44|1843.64|1861.25|1843.45|6
1650146210000|2022-04-16 21:56:50|1861.45|1843.65|1861.58|1843.78|1861.6|1843.8|1861.44|1843.64|6
1650146220000|2022-04-16 21:57:00|1861.57|1843.77|1861.38|1843.58|1861.57|1843.77|1861.38|1843.58|7
1650146230000|2022-04-16 21:57:10|1861.43|1843.63|1861.45|1843.65|1861.46|1843.66|1861.43|1843.63|3
1650146240000|2022-04-16 21:57:20|1861.52|1843.72|1861.51|1843.71|1861.52|1843.72|1861.51|1843.71|2
1650146260000|2022-04-16 21:57:40|1861.49|1843.69|1861.43|1843.63|1861.49|1843.69|1861.4|1843.6|5
1650146270000|2022-04-16 21:57:50|1861.46|1843.66|1860.85|1843.05|1861.47|1843.67|1860.85|1843.05|10
1650146280000|2022-04-16 21:58:00|1860.74|1842.94|1860.46|1842.66|1860.74|1842.94|1860.45|1842.65|5
1650146290000|2022-04-16 21:58:10|1860.52|1842.72|1860.5|1842.7|1860.52|1842.72|1860.5|1842.7|3
1650146300000|2022-04-16 21:58:20|1860.29|1842.49|1860.27|1842.47|1860.3|1842.5|1860.27|1842.47|4
1650146310000|2022-04-16 21:58:30|1860.2|1842.4|1859.72|1841.92|1860.23|1842.43|1859.55|1841.75|12
1650146320000|2022-04-16 21:58:40|1859.73|1841.93|1860.81|1843.01|1860.84|1843.04|1859.73|1841.93|18
1650146330000|2022-04-16 21:58:50|1860.77|1842.97|1860.35|1842.55|1860.78|1842.98|1860.35|1842.55|11
1650146340000|2022-04-16 21:59:00|1860.31|1842.51|1860.48|1842.68|1860.48|1842.68|1860.18|1842.38|13
1650146350000|2022-04-16 21:59:10|1860.62|1842.82|1861.04|1843.24|1861.04|1843.24|1860.62|1842.82|19
1650146360000|2022-04-16 21:59:20|1861.06|1843.26|1861.43|1843.63|1861.43|1843.63|1861.06|1843.26|9
1650146370000|2022-04-16 21:59:30|1861.45|1843.65|1861.39|1843.59|1861.45|1843.65|1861.36|1843.56|12
1650146380000|2022-04-16 21:59:40|1861.41|1843.61|1861.53|1843.73|1861.55|1843.75|1861.41|1843.61|12
1650146390000|2022-04-16 21:59:50|1861.54|1843.74|1861.5|1843.7|1861.54|1843.74|1861.46|1843.66|13
1650146400000|2022-04-16 22:00:00|1861.51|1843.71|1862.15|1844.35|1862.21|1844.41|1861.48|1843.68|21
1650146410000|2022-04-16 22:00:10|1862.14|1844.34|1862.08|1844.28|1862.19|1844.39|1861.96|1844.16|16
1650146420000|2022-04-16 22:00:20|1862.1|1844.3|1862.17|1844.37|1862.2|1844.4|1862.1|1844.3|18
1650146430000|2022-04-16 22:00:30|1862.18|1844.38|1862.08|1844.28|1862.23|1844.43|1862.07|1844.27|9
1650146440000|2022-04-16 22:00:40|1862.07|1844.27|1862.49|1844.69|1862.49|1844.69|1861.98|1844.18|18
1650146450000|2022-04-16 22:00:50|1862.48|1844.68|1862.52|1844.72|1862.56|1844.76|1862.43|1844.63|14
1650146460000|2022-04-16 22:01:00|1862.54|1844.74|1862.73|1844.93|1862.75|1844.95|1862.42|1844.62|18
1650146470000|2022-04-16 22:01:10|1863.07|1845.27|1868.72|1850.92|1868.72|1850.92|1863.07|1845.27|36
1650146480000|2022-04-16 22:01:20|1868.78|1850.98|1866.64|1848.84|1869.16|1851.36|1866.64|1848.84|33
1650146490000|2022-04-16 22:01:30|1866.6|1848.8|1865.88|1848.08|1866.92|1849.12|1865.88|1848.08|29
1650146500000|2022-04-16 22:01:40|1865.85|1848.05|1865.83|1848.03|1865.87|1848.07|1865.71|1847.91|28
1650146510000|2022-04-16 22:01:50|1865.82|1848.02|1866.24|1848.44|1866.24|1848.44|1865.71|1847.91|15
1650146520000|2022-04-16 22:02:00|1866.23|1848.43|1866.29|1848.49|1866.7|1848.9|1866.14|1848.34|27
1650146530000|2022-04-16 22:02:10|1866.23|1848.43|1865.74|1847.94|1866.23|1848.43|1865.69|1847.89|23
1650146540000|2022-04-16 22:02:20|1866.22|1848.42|1865.77|1847.97|1866.22|1848.42|1865.77|1847.97|9
1650146550000|2022-04-16 22:02:30|1865.88|1848.08|1865.82|1848.02|1865.88|1848.08|1865.77|1847.97|11
1650146560000|2022-04-16 22:02:40|1865.83|1848.03|1865.82|1848.02|1865.83|1848.03|1865.77|1847.97|8
1650146570000|2022-04-16 22:02:50|1865.78|1847.98|1865.95|1848.15|1865.96|1848.16|1865.78|1847.98|6
1650146580000|2022-04-16 22:03:00|1866.11|1848.31|1867.02|1849.22|1867.02|1849.22|1866.11|1848.31|14
1650146590000|2022-04-16 22:03:10|1867.03|1849.23|1867.26|1849.46|1867.26|1849.46|1867.02|1849.22|14
1650146600000|2022-04-16 22:03:20|1867.14|1849.34|1867.09|1849.29|1867.17|1849.37|1866.97|1849.17|22
1650146610000|2022-04-16 22:03:30|1867.08|1849.28|1867.08|1849.28|1867.1|1849.3|1867.04|1849.24|7
1650146620000|2022-04-16 22:03:40|1867.1|1849.3|1867.4|1849.6|1867.45|1849.65|1866.87|1849.07|13
1650146630000|2022-04-16 22:03:50|1867.41|1849.61|1867.56|1849.76|1867.56|1849.76|1867.28|1849.48|12
1650146640000|2022-04-16 22:04:00|1867.57|1849.77|1867.79|1849.99|1867.79|1849.99|1867.54|1849.74|14
1650146650000|2022-04-16 22:04:10|1867.69|1849.89|1866.93|1849.13|1867.79|1849.99|1866.65|1848.85|27
1650146660000|2022-04-16 22:04:20|1866.92|1849.12|1866.78|1848.98|1866.92|1849.12|1866.68|1848.88|24
1650146670000|2022-04-16 22:04:30|1866.81|1849.01|1866.22|1848.42|1866.81|1849.01|1866.2|1848.4|17
1650146680000|2022-04-16 22:04:40|1866.21|1848.41|1866.24|1848.44|1866.24|1848.44|1866.2|1848.4|7
1650146690000|2022-04-16 22:04:50|1865.83|1848.03|1864.6|1846.8|1865.87|1848.07|1864.48|1846.68|21
1650146700000|2022-04-16 22:05:00|1864.59|1846.79|1864.87|1847.07|1864.9|1847.1|1864.59|1846.79|13
1650146710000|2022-04-16 22:05:10|1864.86|1847.06|1865.51|1847.71|1865.51|1847.71|1864.86|1847.06|14
1650146720000|2022-04-16 22:05:20|1865.5|1847.7|1865.12|1847.32|1865.55|1847.75|1865.12|1847.32|17
1650146730000|2022-04-16 22:05:30|1864.98|1847.18|1865.03|1847.23|1865.03|1847.23|1864.98|1847.18|6
1650146740000|2022-04-16 22:05:40|1865.02|1847.22|1865.01|1847.21|1865.03|1847.23|1864.98|1847.18|10
1650146750000|2022-04-16 22:05:50|1864.97|1847.17|1864.88|1847.08|1864.99|1847.19|1864.74|1846.94|15
1650146760000|2022-04-16 22:06:00|1864.9|1847.1|1864.85|1847.05|1864.92|1847.12|1864.84|1847.04|15
1650146770000|2022-04-16 22:06:10|1864.86|1847.06|1865.63|1847.83|1865.63|1847.83|1864.86|1847.06|13
1650146780000|2022-04-16 22:06:20|1865.64|1847.84|1866.06|1848.26|1866.35|1848.55|1865.64|1847.84|17
1650146790000|2022-04-16 22:06:30|1866.11|1848.31|1866.56|1848.76|1866.57|1848.77|1866.11|1848.31|19
1650146800000|2022-04-16 22:06:40|1866.57|1848.77|1865.99|1848.19|1866.68|1848.88|1865.88|1848.08|19
1650146810000|2022-04-16 22:06:50|1866.19|1848.39|1865.99|1848.19|1866.19|1848.39|1865.97|1848.17|10
1650146820000|2022-04-16 22:07:00|1865.96|1848.16|1866.01|1848.21|1866.01|1848.21|1865.96|1848.16|6
1650146830000|2022-04-16 22:07:10|1866.21|1848.41|1865.99|1848.19|1866.21|1848.41|1865.99|1848.19|10
1650146840000|2022-04-16 22:07:20|1866.14|1848.34|1866.29|1848.49|1866.29|1848.49|1866.14|1848.34|8
1650146850000|2022-04-16 22:07:30|1866.17|1848.37|1866.64|1848.84|1866.64|1848.84|1866.1|1848.3|23
1650146860000|2022-04-16 22:07:40|1866.65|1848.85|1866.78|1848.98|1866.79|1848.99|1866.65|1848.85|3
1650146870000|2022-04-16 22:07:50|1866.79|1848.99|1867.42|1849.62|1867.42|1849.62|1866.78|1848.98|9
1650146880000|2022-04-16 22:08:00|1867.53|1849.73|1867.91|1850.11|1867.91|1850.11|1867.52|1849.72|9
1650146890000|2022-04-16 22:08:10|1867.92|1850.12|1867.29|1849.49|1867.96|1850.16|1867.23|1849.43|18
1650146900000|2022-04-16 22:08:20|1867.23|1849.43|1867.16|1849.36|1867.31|1849.51|1867.14|1849.34|14
1650146910000|2022-04-16 22:08:30|1867.17|1849.37|1866.67|1848.87|1867.6|1849.8|1866.42|1848.62|25
1650146920000|2022-04-16 22:08:40|1866.71|1848.91|1866.95|1849.15|1866.95|1849.15|1866.64|1848.84|12
1650146930000|2022-04-16 22:08:50|1866.93|1849.13|1867.41|1849.61|1867.48|1849.68|1866.91|1849.11|10
1650146940000|2022-04-16 22:09:00|1867.39|1849.59|1867.23|1849.43|1867.88|1850.08|1867.23|1849.43|21
1650146950000|2022-04-16 22:09:10|1867.29|1849.49|1866.7|1848.9|1867.37|1849.57|1866.68|1848.88|17
1650146960000|2022-04-16 22:09:20|1866.71|1848.91|1867.08|1849.28|1867.11|1849.31|1866.65|1848.85|22
1650146970000|2022-04-16 22:09:30|1867.1|1849.3|1867.05|1849.25|1867.43|1849.63|1867.02|1849.22|24
1650146980000|2022-04-16 22:09:40|1867.22|1849.42|1867.02|1849.22|1867.57|1849.77|1867.02|1849.22|15
1650146990000|2022-04-16 22:09:50|1867.01|1849.21|1867.25|1849.45|1867.39|1849.59|1867.01|1849.21|11
1650147000000|2022-04-16 22:10:00|1866.68|1848.88|1866.5|1848.7|1867.11|1849.31|1866.19|1848.39|28
1650147010000|2022-04-16 22:10:10|1866.65|1848.85|1866.72|1848.92|1866.84|1849.04|1866.39|1848.59|20
1650147020000|2022-04-16 22:10:20|1866.59|1848.79|1867.37|1849.57|1867.37|1849.57|1866.53|1848.73|18
1650147030000|2022-04-16 22:10:30|1867.36|1849.56|1869.28|1851.48|1869.28|1851.48|1867.36|1849.56|16
1650147040000|2022-04-16 22:10:40|1869.6|1851.8|1870.43|1852.63|1870.44|1852.64|1869.6|1851.8|16
1650147050000|2022-04-16 22:10:50|1870.44|1852.64|1870.49|1852.69|1870.49|1852.69|1870.44|1852.64|4
1650147060000|2022-04-16 22:11:00|1870.53|1852.73|1869.25|1851.45|1870.53|1852.73|1869.24|1851.44|22
1650147070000|2022-04-16 22:11:10|1869.29|1851.49|1869.05|1851.25|1869.31|1851.51|1868.86|1851.06|24
1650147080000|2022-04-16 22:11:20|1869.04|1851.24|1869.1|1851.3|1869.11|1851.31|1868.55|1850.75|22
1650147090000|2022-04-16 22:11:30|1869.06|1851.26|1869.24|1851.44|1869.24|1851.44|1868.58|1850.78|23
1650147100000|2022-04-16 22:11:40|1869.27|1851.47|1868.8|1851|1869.27|1851.47|1868.73|1850.93|18
1650147110000|2022-04-16 22:11:50|1868.78|1850.98|1869.43|1851.63|1869.45|1851.65|1868.78|1850.98|22
1650147120000|2022-04-16 22:12:00|1869.45|1851.65|1869.76|1851.96|1869.77|1851.97|1869.43|1851.63|6
1650147130000|2022-04-16 22:12:10|1869.75|1851.95|1870.43|1852.63|1870.46|1852.66|1869.74|1851.94|24
1650147140000|2022-04-16 22:12:20|1870.4|1852.6|1870.52|1852.72|1870.56|1852.76|1870.4|1852.6|15
1650147150000|2022-04-16 22:12:30|1870.51|1852.71|1870.43|1852.63|1870.56|1852.76|1870.1|1852.3|27
1650147160000|2022-04-16 22:12:40|1870.5|1852.7|1870.5|1852.7|1870.53|1852.73|1870.49|1852.69|6
1650147170000|2022-04-16 22:12:50|1870.44|1852.64|1870.3|1852.5|1870.51|1852.71|1870.28|1852.48|13
1650147180000|2022-04-16 22:13:00|1870.31|1852.51|1870.26|1852.46|1870.32|1852.52|1870.25|1852.45|11
1650147190000|2022-04-16 22:13:10|1870.29|1852.49|1870.28|1852.48|1870.29|1852.49|1870.28|1852.48|6
1650147200000|2022-04-16 22:13:20|1870.29|1852.49|1870.31|1852.51|1870.32|1852.52|1870.29|1852.49|3
1650147210000|2022-04-16 22:13:30|1870.3|1852.5|1870.46|1852.66|1870.46|1852.66|1870.29|1852.49|8
1650147220000|2022-04-16 22:13:40|1870.5|1852.7|1870.58|1852.78|1870.58|1852.78|1870.41|1852.61|10
1650147230000|2022-04-16 22:13:50|1870.57|1852.77|1870.58|1852.78|1870.59|1852.79|1870.57|1852.77|4
1650147240000|2022-04-16 22:14:00|1870.64|1852.84|1870.63|1852.83|1870.64|1852.84|1870.62|1852.82|6
1650147250000|2022-04-16 22:14:10|1870.6|1852.8|1870.45|1852.65|1870.62|1852.82|1870.36|1852.56|18
1650147260000|2022-04-16 22:14:20|1870.47|1852.67|1870.16|1852.36|1870.47|1852.67|1870.16|1852.36|8
1650147270000|2022-04-16 22:14:30|1870.13|1852.33|1869.93|1852.13|1870.2|1852.4|1869.92|1852.12|14
1650147280000|2022-04-16 22:14:40|1869.94|1852.14|1869.88|1852.08|1870.12|1852.32|1869.87|1852.07|19
1650147290000|2022-04-16 22:14:50|1869.89|1852.09|1869.77|1851.97|1869.89|1852.09|1869.77|1851.97|17
1650147300000|2022-04-16 22:15:00|1869.78|1851.98|1870.44|1852.64|1870.44|1852.64|1869.78|1851.98|19
1650147310000|2022-04-16 22:15:10|1870.38|1852.58|1870.05|1852.25|1870.44|1852.64|1870.01|1852.21|16
1650147320000|2022-04-16 22:15:20|1870.06|1852.26|1869.77|1851.97|1870.16|1852.36|1869.73|1851.93|18
1650147330000|2022-04-16 22:15:30|1869.76|1851.96|1868.39|1850.59|1869.76|1851.96|1868.39|1850.59|20
1650147340000|2022-04-16 22:15:40|1868.42|1850.62|1867.63|1849.83|1868.44|1850.64|1867.57|1849.77|17
1650147350000|2022-04-16 22:15:50|1867.6|1849.8|1867.76|1849.96|1867.76|1849.96|1867.58|1849.78|9
1650147360000|2022-04-16 22:16:00|1867.7|1849.9|1867.68|1849.88|1867.76|1849.96|1867.67|1849.87|22
1650147370000|2022-04-16 22:16:10|1867.7|1849.9|1868.43|1850.63|1868.43|1850.63|1867.7|1849.9|12
1650147380000|2022-04-16 22:16:20|1868.45|1850.65|1868.91|1851.11|1868.91|1851.11|1868.45|1850.65|20
1650147390000|2022-04-16 22:16:30|1868.92|1851.12|1868.84|1851.04|1868.93|1851.13|1868.83|1851.03|10
1650147400000|2022-04-16 22:16:40|1868.85|1851.05|1868.55|1850.75|1868.85|1851.05|1868.53|1850.73|13
1650147410000|2022-04-16 22:16:50|1868.58|1850.78|1868.68|1850.88|1868.68|1850.88|1868.57|1850.77|18
1650147420000|2022-04-16 22:17:00|1868.69|1850.89|1869.16|1851.36|1869.16|1851.36|1868.69|1850.89|17
1650147430000|2022-04-16 22:17:10|1869.24|1851.44|1869.73|1851.93|1869.81|1852.01|1869.24|1851.44|18
1650147440000|2022-04-16 22:17:20|1869.66|1851.86|1869.78|1851.98|1870.01|1852.21|1869.66|1851.86|13
1650147450000|2022-04-16 22:17:30|1869.8|1852|1869.83|1852.03|1869.83|1852.03|1869.7|1851.9|12
1650147460000|2022-04-16 22:17:40|1869.84|1852.04|1869.71|1851.91|1870.34|1852.54|1869.71|1851.91|21
1650147470000|2022-04-16 22:17:50|1869.72|1851.92|1869.42|1851.62|1869.75|1851.95|1869.42|1851.62|16
1650147480000|2022-04-16 22:18:00|1869.44|1851.64|1869.52|1851.72|1869.52|1851.72|1869.37|1851.57|22
1650147490000|2022-04-16 22:18:10|1869.55|1851.75|1869.54|1851.74|1869.65|1851.85|1869.51|1851.71|14
1650147500000|2022-04-16 22:18:20|1869.55|1851.75|1869.11|1851.31|1869.61|1851.81|1869.11|1851.31|23
1650147510000|2022-04-16 22:18:30|1869.1|1851.3|1869.47|1851.67|1869.52|1851.72|1869.1|1851.3|14
1650147520000|2022-04-16 22:18:40|1869.48|1851.68|1869.48|1851.68|1869.48|1851.68|1869.48|1851.68|1
1650147530000|2022-04-16 22:18:50|1869.45|1851.65|1868.97|1851.17|1869.48|1851.68|1868.97|1851.17|12
1650147540000|2022-04-16 22:19:00|1868.89|1851.09|1868.91|1851.11|1869.13|1851.33|1868.79|1850.99|14
1650147550000|2022-04-16 22:19:10|1868.88|1851.08|1869.1|1851.3|1869.1|1851.3|1868.88|1851.08|11
1650147560000|2022-04-16 22:19:20|1869.09|1851.29|1869.12|1851.32|1869.12|1851.32|1868.99|1851.19|7
1650147570000|2022-04-16 22:19:30|1869.13|1851.33|1869.44|1851.64|1869.44|1851.64|1869.12|1851.32|11
1650147580000|2022-04-16 22:19:40|1869.48|1851.68|1869.49|1851.69|1869.5|1851.7|1869.45|1851.65|9
1650147590000|2022-04-16 22:19:50|1869.5|1851.7|1871|1853.2|1871.03|1853.23|1869.43|1851.63|13
1650147600000|2022-04-16 22:20:00|1870.98|1853.18|1873.51|1855.71|1874.38|1856.58|1870.98|1853.18|29
1650147610000|2022-04-16 22:20:10|1873.43|1855.63|1873.66|1855.86|1873.66|1855.86|1873.43|1855.63|18
1650147620000|2022-04-16 22:20:20|1873.65|1855.85|1874.36|1856.56|1874.36|1856.56|1873.65|1855.85|8
1650147630000|2022-04-16 22:20:30|1874.51|1856.71|1874.61|1856.81|1874.69|1856.89|1874.51|1856.71|11
1650147640000|2022-04-16 22:20:40|1874.58|1856.78|1874.63|1856.83|1874.64|1856.84|1874.57|1856.77|7
1650147650000|2022-04-16 22:20:50|1874.67|1856.87|1874.53|1856.73|1874.67|1856.87|1874.53|1856.73|5
1650147660000|2022-04-16 22:21:00|1874.52|1856.72|1874.56|1856.76|1874.56|1856.76|1874.52|1856.72|4
1650147670000|2022-04-16 22:21:10|1874.55|1856.75|1874.22|1856.42|1874.71|1856.91|1874.16|1856.36|22
1650147680000|2022-04-16 22:21:20|1874.23|1856.43|1874.14|1856.34|1874.25|1856.45|1874.1|1856.3|19
1650147690000|2022-04-16 22:21:30|1874.16|1856.36|1873.98|1856.18|1874.19|1856.39|1873.97|1856.17|10
1650147700000|2022-04-16 22:21:40|1874.01|1856.21|1874.05|1856.25|1874.09|1856.29|1874.01|1856.21|13
1650147710000|2022-04-16 22:21:50|1874.06|1856.26|1874.44|1856.64|1874.53|1856.73|1874.06|1856.26|21
1650147720000|2022-04-16 22:22:00|1874.19|1856.39|1874.22|1856.42|1874.25|1856.45|1874.13|1856.33|20
1650147730000|2022-04-16 22:22:10|1874.23|1856.43|1871.58|1853.78|1874.23|1856.43|1871.58|1853.78|30
1650147740000|2022-04-16 22:22:20|1871.57|1853.77|1869.33|1851.53|1871.57|1853.77|1869.3|1851.5|30
1650147750000|2022-04-16 22:22:30|1868.75|1850.95|1867.52|1849.72|1868.75|1850.95|1867.25|1849.45|33
1650147760000|2022-04-16 22:22:40|1867.5|1849.7|1867.97|1850.17|1867.97|1850.17|1867.32|1849.52|14
1650147770000|2022-04-16 22:22:50|1867.94|1850.14|1868.85|1851.05|1868.85|1851.05|1867.94|1850.14|11
1650147780000|2022-04-16 22:23:00|1868.95|1851.15|1868.93|1851.13|1868.95|1851.15|1868.85|1851.05|5
1650147790000|2022-04-16 22:23:10|1869.18|1851.38|1871.3|1853.5|1871.32|1853.52|1869.18|1851.38|30
1650147800000|2022-04-16 22:23:20|1871.31|1853.51|1871.09|1853.29|1871.58|1853.78|1870.98|1853.18|29
1650147810000|2022-04-16 22:23:30|1871.29|1853.49|1872.09|1854.29|1872.09|1854.29|1871.29|1853.49|30
1650147820000|2022-04-16 22:23:40|1872.08|1854.28|1872.04|1854.24|1872.4|1854.6|1871.6|1853.8|25
1650147830000|2022-04-16 22:23:50|1872.03|1854.23|1872.17|1854.37|1872.19|1854.39|1872.03|1854.23|16
1650147840000|2022-04-16 22:24:00|1872.16|1854.36|1871.97|1854.17|1872.16|1854.36|1871.66|1853.86|25
1650147850000|2022-04-16 22:24:10|1871.94|1854.14|1872.24|1854.44|1872.24|1854.44|1871.92|1854.12|20
1650147860000|2022-04-16 22:24:20|1872.22|1854.42|1872.18|1854.38|1872.23|1854.43|1872.06|1854.26|19
1650147870000|2022-04-16 22:24:30|1872.2|1854.4|1872.55|1854.75|1872.55|1854.75|1872.19|1854.39|15
1650147880000|2022-04-16 22:24:40|1872.54|1854.74|1872.52|1854.72|1872.54|1854.74|1872.44|1854.64|12
1650147890000|2022-04-16 22:24:50|1872.53|1854.73|1872.09|1854.29|1872.53|1854.73|1871.98|1854.18|19
1650147900000|2022-04-16 22:25:00|1872.11|1854.31|1872.01|1854.21|1872.18|1854.38|1871.96|1854.16|10
1650147910000|2022-04-16 22:25:10|1872.06|1854.26|1871.62|1853.82|1872.06|1854.26|1871.62|1853.82|12
1650147920000|2022-04-16 22:25:20|1871.6|1853.8|1871.61|1853.81|1871.62|1853.82|1871.58|1853.78|7
1650147930000|2022-04-16 22:25:30|1871.59|1853.79|1871.49|1853.69|1871.59|1853.79|1871.49|1853.69|7
1650147940000|2022-04-16 22:25:40|1871.51|1853.71|1870.82|1853.02|1871.51|1853.71|1870.82|1853.02|22
1650147950000|2022-04-16 22:25:50|1870.76|1852.96|1871.03|1853.23|1871.06|1853.26|1870.76|1852.96|12
1650147960000|2022-04-16 22:26:00|1871.01|1853.21|1871.01|1853.21|1871.04|1853.24|1870.98|1853.18|11
1650147970000|2022-04-16 22:26:10|1871.07|1853.27|1871.02|1853.22|1871.12|1853.32|1870.66|1852.86|22
1650147980000|2022-04-16 22:26:20|1871.03|1853.23|1871.02|1853.22|1871.05|1853.25|1871.02|1853.22|3
1650147990000|2022-04-16 22:26:30|1870.98|1853.18|1871.05|1853.25|1871.05|1853.25|1870.93|1853.13|8
1650148000000|2022-04-16 22:26:40|1871.04|1853.24|1870.98|1853.18|1871.04|1853.24|1870.81|1853.01|14
1650148010000|2022-04-16 22:26:50|1870.94|1853.14|1871.1|1853.3|1871.2|1853.4|1870.94|1853.14|8
1650148020000|2022-04-16 22:27:00|1871.06|1853.26|1871.08|1853.28|1871.1|1853.3|1870.91|1853.11|14
1650148030000|2022-04-16 22:27:10|1871.05|1853.25|1870.74|1852.94|1871.05|1853.25|1870.63|1852.83|19
1650148040000|2022-04-16 22:27:20|1870.69|1852.89|1870.69|1852.89|1870.69|1852.89|1870.69|1852.89|1
1650148050000|2022-04-16 22:27:30|1870.85|1853.05|1870.82|1853.02|1870.85|1853.05|1870.79|1852.99|5
1650148060000|2022-04-16 22:27:40|1870.79|1852.99|1870.4|1852.6|1870.79|1852.99|1870.4|1852.6|14
1650148070000|2022-04-16 22:27:50|1870.28|1852.48|1870.24|1852.44|1870.29|1852.49|1870.17|1852.37|13
1650148080000|2022-04-16 22:28:00|1870.02|1852.22|1869.44|1851.64|1870.04|1852.24|1869.44|1851.64|8
1650148090000|2022-04-16 22:28:10|1869.32|1851.52|1869.68|1851.88|1869.75|1851.95|1869.31|1851.51|12
1650148100000|2022-04-16 22:28:20|1869.65|1851.85|1869.06|1851.26|1869.65|1851.85|1869.05|1851.25|17
1650148110000|2022-04-16 22:28:30|1868.89|1851.09|1869.07|1851.27|1869.07|1851.27|1868.89|1851.09|10
1650148120000|2022-04-16 22:28:40|1869.06|1851.26|1869.09|1851.29|1869.15|1851.35|1869.01|1851.21|12
1650148130000|2022-04-16 22:28:50|1869.05|1851.25|1869.16|1851.36|1869.17|1851.37|1869.01|1851.21|15
1650148140000|2022-04-16 22:29:00|1869.14|1851.34|1869.04|1851.24|1869.14|1851.34|1869.04|1851.24|11
1650148150000|2022-04-16 22:29:10|1869.09|1851.29|1869.81|1852.01|1869.81|1852.01|1869.08|1851.28|16
1650148160000|2022-04-16 22:29:20|1869.78|1851.98|1869.55|1851.75|1869.8|1852|1869.55|1851.75|9
1650148170000|2022-04-16 22:29:30|1869.58|1851.78|1869.68|1851.88|1869.73|1851.93|1869.58|1851.78|9
1650148180000|2022-04-16 22:29:40|1869.67|1851.87|1869.63|1851.83|1869.68|1851.88|1869.63|1851.83|4
1650148190000|2022-04-16 22:29:50|1869.62|1851.82|1869.72|1851.92|1869.72|1851.92|1869.62|1851.82|12
1650148200000|2022-04-16 22:30:00|1869.77|1851.97|1870.64|1852.84|1870.75|1852.95|1869.73|1851.93|27
1650148210000|2022-04-16 22:30:10|1870.65|1852.85|1871.29|1853.49|1871.31|1853.51|1870.62|1852.82|12
1650148220000|2022-04-16 22:30:20|1871.31|1853.51|1871.17|1853.37|1871.43|1853.63|1871.17|1853.37|9
1650148230000|2022-04-16 22:30:30|1870.79|1852.99|1870.59|1852.79|1870.8|1853|1870.59|1852.79|12
1650148240000|2022-04-16 22:30:40|1870.7|1852.9|1869.55|1851.75|1870.7|1852.9|1869.55|1851.75|18
1650148250000|2022-04-16 22:30:50|1869.51|1851.71|1868.75|1850.95|1869.77|1851.97|1868.63|1850.83|21
1650148260000|2022-04-16 22:31:00|1868.69|1850.89|1868.7|1850.9|1868.74|1850.94|1868.68|1850.88|9
1650148270000|2022-04-16 22:31:10|1868.45|1850.65|1868|1850.2|1868.45|1850.65|1868|1850.2|17
1650148280000|2022-04-16 22:31:20|1867.99|1850.19|1868.03|1850.23|1868.06|1850.26|1867.96|1850.16|8
1650148290000|2022-04-16 22:31:30|1868.02|1850.22|1867.43|1849.63|1868.02|1850.22|1867.43|1849.63|15
1650148300000|2022-04-16 22:31:40|1867.38|1849.58|1866.88|1849.08|1867.38|1849.58|1866.88|1849.08|9
1650148310000|2022-04-16 22:31:50|1866.91|1849.11|1867.46|1849.66|1867.46|1849.66|1866.8|1849|16
1650148320000|2022-04-16 22:32:00|1867.44|1849.64|1867.55|1849.75|1867.59|1849.79|1867.44|1849.64|8
1650148330000|2022-04-16 22:32:10|1867.56|1849.76|1867.51|1849.71|1867.6|1849.8|1867.48|1849.68|7
1650148340000|2022-04-16 22:32:20|1867.55|1849.75|1867.67|1849.87|1867.67|1849.87|1867.5|1849.7|10
1650148350000|2022-04-16 22:32:30|1867.66|1849.86|1867.75|1849.95|1867.76|1849.96|1867.63|1849.83|15
1650148360000|2022-04-16 22:32:40|1867.77|1849.97|1868.33|1850.53|1868.39|1850.59|1867.77|1849.97|12
1650148370000|2022-04-16 22:32:50|1868.32|1850.52|1867.94|1850.14|1868.32|1850.52|1867.87|1850.07|10
1650148380000|2022-04-16 22:33:00|1867.97|1850.17|1867.46|1849.66|1867.97|1850.17|1867.45|1849.65|8
1650148390000|2022-04-16 22:33:10|1867.48|1849.68|1867.46|1849.66|1867.58|1849.78|1867.45|1849.65|16
1650148400000|2022-04-16 22:33:20|1867.48|1849.68|1867.54|1849.74|1867.68|1849.88|1867.46|1849.66|17
1650148410000|2022-04-16 22:33:30|1867.55|1849.75|1867.57|1849.77|1867.66|1849.86|1867.51|1849.71|13
1650148420000|2022-04-16 22:33:40|1867.56|1849.76|1867.75|1849.95|1867.82|1850.02|1867.56|1849.76|15
1650148430000|2022-04-16 22:33:50|1867.76|1849.96|1868.55|1850.75|1868.55|1850.75|1867.76|1849.96|22
1650148440000|2022-04-16 22:34:00|1868.71|1850.91|1869.52|1851.72|1869.6|1851.8|1868.71|1850.91|23
1650148450000|2022-04-16 22:34:10|1869.45|1851.65|1868.96|1851.16|1869.48|1851.68|1868.94|1851.14|17
1650148460000|2022-04-16 22:34:20|1868.97|1851.17|1868.9|1851.1|1869|1851.2|1868.64|1850.84|15
1650148470000|2022-04-16 22:34:30|1868.86|1851.06|1867.85|1850.05|1868.9|1851.1|1867.85|1850.05|24
1650148480000|2022-04-16 22:34:40|1867.93|1850.13|1867.81|1850.01|1867.93|1850.13|1867.81|1850.01|6
1650148490000|2022-04-16 22:34:50|1867.53|1849.73|1867.57|1849.77|1867.64|1849.84|1867.53|1849.73|10
1650148500000|2022-04-16 22:35:00|1867.64|1849.84|1867.7|1849.9|1867.71|1849.91|1867.56|1849.76|16
1650148510000|2022-04-16 22:35:10|1867.63|1849.83|1868.05|1850.25|1868.05|1850.25|1867.56|1849.76|21
1650148520000|2022-04-16 22:35:20|1868.12|1850.32|1867.99|1850.19|1868.12|1850.32|1867.99|1850.19|5
1650148530000|2022-04-16 22:35:30|1868.08|1850.28|1868.04|1850.24|1868.09|1850.29|1868.04|1850.24|4
1650148540000|2022-04-16 22:35:40|1868.1|1850.3|1868.16|1850.36|1868.36|1850.56|1868.09|1850.29|18
1650148550000|2022-04-16 22:35:50|1868.14|1850.34|1868.14|1850.34|1868.16|1850.36|1868.13|1850.33|7
1650148560000|2022-04-16 22:36:00|1868.09|1850.29|1868.15|1850.35|1868.16|1850.36|1868.08|1850.28|10
1650148570000|2022-04-16 22:36:10|1868.17|1850.37|1868.13|1850.33|1868.17|1850.37|1868.11|1850.31|8
1650148580000|2022-04-16 22:36:20|1868.1|1850.3|1867.86|1850.06|1868.12|1850.32|1867.71|1849.91|16
1650148590000|2022-04-16 22:36:30|1867.85|1850.05|1867.85|1850.05|1867.85|1850.05|1867.7|1849.9|3
1650148600000|2022-04-16 22:36:40|1867.88|1850.08|1867.8|1850|1867.88|1850.08|1867.7|1849.9|11
1650148610000|2022-04-16 22:36:50|1867.81|1850.01|1867.54|1849.74|1867.81|1850.01|1867.54|1849.74|3
1650148620000|2022-04-16 22:37:00|1867.59|1849.79|1867.77|1849.97|1867.77|1849.97|1867.54|1849.74|11
1650148630000|2022-04-16 22:37:10|1867.86|1850.06|1867.67|1849.87|1867.97|1850.17|1867.67|1849.87|13
1650148640000|2022-04-16 22:37:20|1867.7|1849.9|1867.54|1849.74|1867.7|1849.9|1867.54|1849.74|10
1650148650000|2022-04-16 22:37:30|1867.55|1849.75|1867.5|1849.7|1867.63|1849.83|1867.47|1849.67|8
1650148660000|2022-04-16 22:37:40|1867.44|1849.64|1867.54|1849.74|1867.54|1849.74|1867.44|1849.64|3
1650148670000|2022-04-16 22:37:50|1867.53|1849.73|1867.59|1849.79|1867.59|1849.79|1867.53|1849.73|3
1650148680000|2022-04-16 22:38:00|1867.6|1849.8|1867.6|1849.8|1867.6|1849.8|1867.6|1849.8|1
1650148690000|2022-04-16 22:38:10|1867.59|1849.79|1867.56|1849.76|1867.59|1849.79|1867.54|1849.74|3
1650148700000|2022-04-16 22:38:20|1867.55|1849.75|1867.55|1849.75|1867.55|1849.75|1867.54|1849.74|3
1650148710000|2022-04-16 22:38:30|1867.56|1849.76|1867.62|1849.82|1867.62|1849.82|1867.56|1849.76|4
1650148720000|2022-04-16 22:38:40|1867.61|1849.81|1867.61|1849.81|1867.61|1849.81|1867.61|1849.81|1
1650148730000|2022-04-16 22:38:50|1867.58|1849.78|1867.58|1849.78|1867.58|1849.78|1867.58|1849.78|1
1650148740000|2022-04-16 22:39:00|1867.6|1849.8|1867.54|1849.74|1867.6|1849.8|1867.54|1849.74|3
1650148750000|2022-04-16 22:39:10|1867.58|1849.78|1867.58|1849.78|1867.58|1849.78|1867.58|1849.78|1
1650148760000|2022-04-16 22:39:20|1867.57|1849.77|1867.56|1849.76|1867.61|1849.81|1867.54|1849.74|5
1650148770000|2022-04-16 22:39:30|1867.53|1849.73|1867.36|1849.56|1867.53|1849.73|1867.36|1849.56|3
1650148780000|2022-04-16 22:39:40|1867.4|1849.6|1867.39|1849.59|1867.4|1849.6|1867.39|1849.59|2
1650148790000|2022-04-16 22:39:50|1867.41|1849.61|1866.37|1848.57|1867.41|1849.61|1866.37|1848.57|21
1650148800000|2022-04-16 22:40:00|1866.35|1848.55|1865.64|1847.84|1866.35|1848.55|1865.64|1847.84|11
1650148810000|2022-04-16 22:40:10|1865.66|1847.86|1865.64|1847.84|1865.66|1847.86|1865.64|1847.84|6
1650148820000|2022-04-16 22:40:20|1865.63|1847.83|1865.87|1848.07|1865.87|1848.07|1865.63|1847.83|15
1650148830000|2022-04-16 22:40:30|1865.91|1848.11|1865.52|1847.72|1865.91|1848.11|1865.51|1847.71|10
1650148840000|2022-04-16 22:40:40|1865.55|1847.75|1865.49|1847.69|1865.55|1847.75|1865.49|1847.69|2
1650148850000|2022-04-16 22:40:50|1865.48|1847.68|1865.44|1847.64|1865.51|1847.71|1865.43|1847.63|11
1650148860000|2022-04-16 22:41:00|1865.52|1847.72|1865.65|1847.85|1865.72|1847.92|1865.5|1847.7|14
1650148870000|2022-04-16 22:41:10|1865.68|1847.88|1865.81|1848.01|1865.89|1848.09|1865.65|1847.85|19
1650148880000|2022-04-16 22:41:20|1865.83|1848.03|1865.79|1847.99|1865.83|1848.03|1865.66|1847.86|17
1650148890000|2022-04-16 22:41:30|1865.81|1848.01|1865.53|1847.73|1865.85|1848.05|1865.53|1847.73|16
1650148900000|2022-04-16 22:41:40|1865.54|1847.74|1865.65|1847.85|1865.65|1847.85|1865.47|1847.67|16
1650148910000|2022-04-16 22:41:50|1865.66|1847.86|1865.7|1847.9|1865.71|1847.91|1865.6|1847.8|8
1650148920000|2022-04-16 22:42:00|1865.61|1847.81|1865.92|1848.12|1865.94|1848.14|1865.61|1847.81|15
1650148930000|2022-04-16 22:42:10|1865.94|1848.14|1865.94|1848.14|1865.94|1848.14|1865.9|1848.1|5
1650148940000|2022-04-16 22:42:20|1865.9|1848.1|1865.9|1848.1|1865.91|1848.11|1865.86|1848.06|5
1650148950000|2022-04-16 22:42:30|1865.91|1848.11|1865.91|1848.11|1865.91|1848.11|1865.91|1848.11|1
1650148960000|2022-04-16 22:42:40|1865.89|1848.09|1866.38|1848.58|1866.38|1848.58|1865.89|1848.09|9
1650148970000|2022-04-16 22:42:50|1866.35|1848.55|1866.47|1848.67|1866.48|1848.68|1866.35|1848.55|10
1650148980000|2022-04-16 22:43:00|1866.46|1848.66|1866.56|1848.76|1866.56|1848.76|1866.45|1848.65|11
1650148990000|2022-04-16 22:43:10|1866.55|1848.75|1866.58|1848.78|1866.62|1848.82|1866.52|1848.72|8
1650149000000|2022-04-16 22:43:20|1866.57|1848.77|1866.59|1848.79|1866.62|1848.82|1866.54|1848.74|15
1650149010000|2022-04-16 22:43:30|1866.55|1848.75|1866.03|1848.23|1866.8|1849|1866.03|1848.23|18
1650149020000|2022-04-16 22:43:40|1866.13|1848.33|1865.82|1848.02|1866.26|1848.46|1865.74|1847.94|20
1650149030000|2022-04-16 22:43:50|1865.74|1847.94|1865.21|1847.41|1865.74|1847.94|1865.2|1847.4|12
1650149040000|2022-04-16 22:44:00|1865.23|1847.43|1865.22|1847.42|1865.26|1847.46|1865.19|1847.39|10
1650149050000|2022-04-16 22:44:10|1865.26|1847.46|1865.19|1847.39|1865.26|1847.46|1865.19|1847.39|8
1650149060000|2022-04-16 22:44:20|1865.16|1847.36|1865.16|1847.36|1865.2|1847.4|1865.15|1847.35|10
1650149070000|2022-04-16 22:44:30|1865.15|1847.35|1865.26|1847.46|1865.26|1847.46|1865.13|1847.33|16
1650149080000|2022-04-16 22:44:40|1865.25|1847.45|1865.15|1847.35|1865.27|1847.47|1865.15|1847.35|7
1650149090000|2022-04-16 22:44:50|1865.1|1847.3|1865.13|1847.33|1865.17|1847.37|1865.1|1847.3|7
1650149100000|2022-04-16 22:45:00|1865.1|1847.3|1865.11|1847.31|1865.12|1847.32|1865.09|1847.29|7
1650149110000|2022-04-16 22:45:10|1865.1|1847.3|1865.12|1847.32|1865.12|1847.32|1865.1|1847.3|5
1650149120000|2022-04-16 22:45:20|1865.09|1847.29|1865.2|1847.4|1865.25|1847.45|1865.07|1847.27|12
1650149130000|2022-04-16 22:45:30|1865.21|1847.41|1865.24|1847.44|1865.24|1847.44|1865.21|1847.41|2
1650149140000|2022-04-16 22:45:40|1865.25|1847.45|1865.27|1847.47|1865.28|1847.48|1865.25|1847.45|5
1650149150000|2022-04-16 22:45:50|1865.28|1847.48|1865.32|1847.52|1865.32|1847.52|1865.28|1847.48|4
1650149160000|2022-04-16 22:46:00|1865.29|1847.49|1865.28|1847.48|1865.3|1847.5|1865.28|1847.48|9
1650149170000|2022-04-16 22:46:10|1865.27|1847.47|1865.29|1847.49|1865.31|1847.51|1865.21|1847.41|14
1650149180000|2022-04-16 22:46:20|1865.25|1847.45|1865.22|1847.42|1865.25|1847.45|1865.22|1847.42|5
1650149190000|2022-04-16 22:46:30|1865.23|1847.43|1865.24|1847.44|1865.26|1847.46|1865.22|1847.42|12
1650149200000|2022-04-16 22:46:40|1865.23|1847.43|1865.22|1847.42|1865.27|1847.47|1865.22|1847.42|5
1650149210000|2022-04-16 22:46:50|1865.2|1847.4|1865.24|1847.44|1865.24|1847.44|1865.19|1847.39|7
1650149220000|2022-04-16 22:47:00|1865.22|1847.42|1865.26|1847.46|1865.27|1847.47|1865.21|1847.41|7
1650149230000|2022-04-16 22:47:10|1865.25|1847.45|1865.25|1847.45|1865.25|1847.45|1865.22|1847.42|4
1650149240000|2022-04-16 22:47:20|1865.26|1847.46|1865.25|1847.45|1865.26|1847.46|1865.25|1847.45|2
1650149250000|2022-04-16 22:47:30|1865.27|1847.47|1865.26|1847.46|1865.27|1847.47|1865.07|1847.27|9
1650149260000|2022-04-16 22:47:40|1865.25|1847.45|1865.26|1847.46|1865.26|1847.46|1865.25|1847.45|4
1650149280000|2022-04-16 22:48:00|1865.25|1847.45|1865.27|1847.47|1865.28|1847.48|1865.24|1847.44|10
1650149290000|2022-04-16 22:48:10|1865.23|1847.43|1865.34|1847.54|1865.34|1847.54|1865.23|1847.43|3
1650149300000|2022-04-16 22:48:20|1865.29|1847.49|1865.22|1847.42|1865.29|1847.49|1865.2|1847.4|6
1650149310000|2022-04-16 22:48:30|1865.23|1847.43|1865.18|1847.38|1865.23|1847.43|1865.03|1847.23|14
1650149320000|2022-04-16 22:48:40|1865.17|1847.37|1865.17|1847.37|1865.18|1847.38|1865.14|1847.34|10
1650149330000|2022-04-16 22:48:50|1865.14|1847.34|1864.07|1846.27|1865.14|1847.34|1864.05|1846.25|22
1650149340000|2022-04-16 22:49:00|1864.05|1846.25|1863.02|1845.22|1864.05|1846.25|1863.02|1845.22|20
1650149350000|2022-04-16 22:49:10|1862.99|1845.19|1862.8|1845|1863.15|1845.35|1862.76|1844.96|15
1650149360000|2022-04-16 22:49:20|1862.79|1844.99|1862.83|1845.03|1862.83|1845.03|1862.76|1844.96|6
1650149370000|2022-04-16 22:49:30|1862.8|1845|1862.78|1844.98|1862.85|1845.05|1862.7|1844.9|11
1650149380000|2022-04-16 22:49:40|1862.8|1845|1862.67|1844.87|1862.85|1845.05|1862.67|1844.87|17
1650149390000|2022-04-16 22:49:50|1862.75|1844.95|1862.81|1845.01|1862.84|1845.04|1862.75|1844.95|6
1650149400000|2022-04-16 22:50:00|1862.88|1845.08|1862.88|1845.08|1862.88|1845.08|1862.88|1845.08|1
1650149410000|2022-04-16 22:50:10|1862.96|1845.16|1862.92|1845.12|1862.96|1845.16|1862.91|1845.11|7
1650149420000|2022-04-16 22:50:20|1862.94|1845.14|1863.07|1845.27|1863.07|1845.27|1862.92|1845.12|5
1650149430000|2022-04-16 22:50:30|1863.09|1845.29|1863.63|1845.83|1863.66|1845.86|1863.02|1845.22|14
1650149440000|2022-04-16 22:50:40|1863.87|1846.07|1863.86|1846.06|1863.88|1846.08|1863.86|1846.06|3
1650149450000|2022-04-16 22:50:50|1863.85|1846.05|1863.7|1845.9|1863.9|1846.1|1863.65|1845.85|13
1650149460000|2022-04-16 22:51:00|1863.69|1845.89|1863.59|1845.79|1863.7|1845.9|1863.59|1845.79|12
1650149470000|2022-04-16 22:51:10|1863.58|1845.78|1863.91|1846.11|1863.91|1846.11|1863.58|1845.78|15
1650149480000|2022-04-16 22:51:20|1863.9|1846.1|1863.98|1846.18|1864.02|1846.22|1863.88|1846.08|13
1650149490000|2022-04-16 22:51:30|1863.99|1846.19|1863.98|1846.18|1863.99|1846.19|1863.98|1846.18|2
1650149500000|2022-04-16 22:51:40|1864.04|1846.24|1864.03|1846.23|1864.04|1846.24|1864.03|1846.23|2
1650149510000|2022-04-16 22:51:50|1864.06|1846.26|1864.06|1846.26|1864.06|1846.26|1864.06|1846.26|1
1650149520000|2022-04-16 22:52:00|1864|1846.2|1863.95|1846.15|1864.05|1846.25|1863.91|1846.11|5
1650149530000|2022-04-16 22:52:10|1863.91|1846.11|1863.53|1845.73|1863.95|1846.15|1863.53|1845.73|11
1650149540000|2022-04-16 22:52:20|1863.54|1845.74|1863.54|1845.74|1863.54|1845.74|1863.53|1845.73|3
1650149550000|2022-04-16 22:52:30|1863.51|1845.71|1863.5|1845.7|1863.55|1845.75|1863.5|1845.7|10
1650149560000|2022-04-16 22:52:40|1863.51|1845.71|1863.56|1845.76|1863.65|1845.85|1863.5|1845.7|6
1650149570000|2022-04-16 22:52:50|1863.55|1845.75|1863.49|1845.69|1863.72|1845.92|1863.47|1845.67|10
1650149580000|2022-04-16 22:53:00|1863.4|1845.6|1862.19|1844.39|1863.4|1845.6|1862.19|1844.39|15
1650149590000|2022-04-16 22:53:10|1862.21|1844.41|1862.36|1844.56|1862.54|1844.74|1862.18|1844.38|16
1650149600000|2022-04-16 22:53:20|1862.35|1844.55|1862.36|1844.56|1862.38|1844.58|1862.35|1844.55|3
1650149610000|2022-04-16 22:53:30|1862.34|1844.54|1862.32|1844.52|1862.36|1844.56|1862.31|1844.51|8
1650149620000|2022-04-16 22:53:40|1862.33|1844.53|1861.83|1844.03|1862.44|1844.64|1861.83|1844.03|13
1650149630000|2022-04-16 22:53:50|1861.96|1844.16|1861.75|1843.95|1862.06|1844.26|1861.75|1843.95|11
1650149640000|2022-04-16 22:54:00|1861.86|1844.06|1861.75|1843.95|1861.86|1844.06|1861.73|1843.93|9
1650149650000|2022-04-16 22:54:10|1861.72|1843.92|1862.72|1844.92|1862.72|1844.92|1861.71|1843.91|18
1650149660000|2022-04-16 22:54:20|1862.68|1844.88|1862.72|1844.92|1862.72|1844.92|1862.68|1844.88|2
1650149670000|2022-04-16 22:54:30|1862.76|1844.96|1862.75|1844.95|1862.76|1844.96|1862.75|1844.95|2
1650149680000|2022-04-16 22:54:40|1862.78|1844.98|1862.78|1844.98|1862.78|1844.98|1862.78|1844.98|1
1650149690000|2022-04-16 22:54:50|1862.74|1844.94|1862.8|1845|1862.8|1845|1862.74|1844.94|2
1650149700000|2022-04-16 22:55:00|1862.74|1844.94|1862.79|1844.99|1862.79|1844.99|1862.73|1844.93|3
1650149710000|2022-04-16 22:55:10|1862.78|1844.98|1861.71|1843.91|1862.81|1845.01|1861.71|1843.91|16
1650149720000|2022-04-16 22:55:20|1861.68|1843.88|1861.55|1843.75|1861.73|1843.93|1861.48|1843.68|12
1650149730000|2022-04-16 22:55:30|1861.53|1843.73|1861.54|1843.74|1861.74|1843.94|1861.53|1843.73|14
1650149740000|2022-04-16 22:55:40|1861.55|1843.75|1861.61|1843.81|1861.69|1843.89|1861.55|1843.75|10
1650149750000|2022-04-16 22:55:50|1861.64|1843.84|1861.65|1843.85|1861.68|1843.88|1861.55|1843.75|10
1650149760000|2022-04-16 22:56:00|1861.62|1843.82|1861.61|1843.81|1861.62|1843.82|1861.61|1843.81|2
1650149770000|2022-04-16 22:56:10|1861.6|1843.8|1861.6|1843.8|1861.61|1843.81|1861.57|1843.77|10
1650149780000|2022-04-16 22:56:20|1861.62|1843.82|1861.72|1843.92|1861.76|1843.96|1861.62|1843.82|12
1650149790000|2022-04-16 22:56:30|1861.84|1844.04|1862.1|1844.3|1862.1|1844.3|1861.84|1844.04|3
1650149800000|2022-04-16 22:56:40|1862.04|1844.24|1862.41|1844.61|1862.41|1844.61|1862.04|1844.24|13
1650149810000|2022-04-16 22:56:50|1862.47|1844.67|1862.58|1844.78|1862.65|1844.85|1862.47|1844.67|17
1650149820000|2022-04-16 22:57:00|1862.53|1844.73|1862.65|1844.85|1862.65|1844.85|1862.51|1844.71|4
1650149830000|2022-04-16 22:57:10|1862.68|1844.88|1862.66|1844.86|1862.7|1844.9|1862.66|1844.86|4
1650149850000|2022-04-16 22:57:30|1862.65|1844.85|1862.67|1844.87|1862.67|1844.87|1862.65|1844.85|5
1650149860000|2022-04-16 22:57:40|1862.66|1844.86|1863.52|1845.72|1863.54|1845.74|1862.66|1844.86|23
1650149870000|2022-04-16 22:57:50|1863.54|1845.74|1863.2|1845.4|1863.54|1845.74|1863.04|1845.24|16
1650149880000|2022-04-16 22:58:00|1863.26|1845.46|1863.51|1845.71|1863.53|1845.73|1863.2|1845.4|14
1650149890000|2022-04-16 22:58:10|1863.52|1845.72|1862.82|1845.02|1863.52|1845.72|1862.82|1845.02|13
1650149900000|2022-04-16 22:58:20|1862.81|1845.01|1862.84|1845.04|1862.88|1845.08|1862.81|1845.01|14
1650149910000|2022-04-16 22:58:30|1862.85|1845.05|1862.91|1845.11|1862.94|1845.14|1862.84|1845.04|5
1650149920000|2022-04-16 22:58:40|1862.94|1845.14|1862.93|1845.13|1862.94|1845.14|1862.92|1845.12|4
1650149930000|2022-04-16 22:58:50|1862.94|1845.14|1862.75|1844.95|1862.99|1845.19|1862.66|1844.86|12
1650149940000|2022-04-16 22:59:00|1862.73|1844.93|1862.5|1844.7|1862.73|1844.93|1862.49|1844.69|8
1650149950000|2022-04-16 22:59:10|1862.48|1844.68|1862.48|1844.68|1862.48|1844.68|1862.48|1844.68|1
1650149960000|2022-04-16 22:59:20|1862.47|1844.67|1862.67|1844.87|1862.67|1844.87|1862.47|1844.67|13
1650149970000|2022-04-16 22:59:30|1862.61|1844.81|1862.55|1844.75|1862.67|1844.87|1862.55|1844.75|16
1650149980000|2022-04-16 22:59:40|1862.6|1844.8|1862.6|1844.8|1862.67|1844.87|1862.55|1844.75|11
1650149990000|2022-04-16 22:59:50|1862.61|1844.81|1862.45|1844.65|1862.73|1844.93|1862.44|1844.64|11
1650150000000|2022-04-16 23:00:00|1862.46|1844.66|1863.34|1845.54|1863.34|1845.54|1862.44|1844.64|18
1650150010000|2022-04-16 23:00:10|1863.36|1845.56|1863.45|1845.65|1863.45|1845.65|1863.36|1845.56|5
1650150020000|2022-04-16 23:00:20|1863.46|1845.66|1863.35|1845.55|1863.46|1845.66|1863.35|1845.55|4
1650150030000|2022-04-16 23:00:30|1863.34|1845.54|1862.51|1844.71|1863.34|1845.54|1862.48|1844.68|10
1650150040000|2022-04-16 23:00:40|1862.5|1844.7|1862.6|1844.8|1862.66|1844.86|1862.45|1844.65|11
1650150050000|2022-04-16 23:00:50|1862.59|1844.79|1862.74|1844.94|1862.74|1844.94|1862.5|1844.7|12
1650150060000|2022-04-16 23:01:00|1862.79|1844.99|1862.66|1844.86|1862.79|1844.99|1862.51|1844.71|16
1650150070000|2022-04-16 23:01:10|1862.7|1844.9|1862.76|1844.96|1862.79|1844.99|1862.65|1844.85|13
1650150080000|2022-04-16 23:01:20|1862.75|1844.95|1862.85|1845.05|1862.85|1845.05|1862.59|1844.79|12
1650150090000|2022-04-16 23:01:30|1862.83|1845.03|1862.45|1844.65|1862.83|1845.03|1862.45|1844.65|9
1650150100000|2022-04-16 23:01:40|1862.48|1844.68|1862.57|1844.77|1862.7|1844.9|1862.48|1844.68|20
1650150110000|2022-04-16 23:01:50|1862.61|1844.81|1862.63|1844.83|1862.66|1844.86|1862.6|1844.8|7
1650150120000|2022-04-16 23:02:00|1862.73|1844.93|1862.86|1845.06|1862.89|1845.09|1862.73|1844.93|9
1650150130000|2022-04-16 23:02:10|1862.89|1845.09|1862.77|1844.97|1862.93|1845.13|1862.64|1844.84|5
1650150140000|2022-04-16 23:02:20|1862.64|1844.84|1862.54|1844.74|1862.64|1844.84|1862.54|1844.74|19
1650150150000|2022-04-16 23:02:30|1862.55|1844.75|1862.66|1844.86|1862.69|1844.89|1862.55|1844.75|16
1650150160000|2022-04-16 23:02:40|1862.67|1844.87|1862.58|1844.78|1862.67|1844.87|1862.57|1844.77|7
1650150170000|2022-04-16 23:02:50|1862.55|1844.75|1862.53|1844.73|1862.55|1844.75|1862.53|1844.73|3
1650150180000|2022-04-16 23:03:00|1862.52|1844.72|1863.41|1845.61|1863.41|1845.61|1862.52|1844.72|12
1650150190000|2022-04-16 23:03:10|1863.39|1845.59|1862.79|1844.99|1863.39|1845.59|1862.54|1844.74|20
1650150200000|2022-04-16 23:03:20|1862.82|1845.02|1863.56|1845.76|1863.56|1845.76|1862.8|1845|15
1650150210000|2022-04-16 23:03:30|1863.55|1845.75|1863.62|1845.82|1863.68|1845.88|1863.54|1845.74|19
1650150220000|2022-04-16 23:03:40|1863.6|1845.8|1863.66|1845.86|1863.68|1845.88|1863.6|1845.8|7
1650150230000|2022-04-16 23:03:50|1863.68|1845.88|1863.66|1845.86|1863.7|1845.9|1863.66|1845.86|4
1650150240000|2022-04-16 23:04:00|1863.68|1845.88|1863.67|1845.87|1863.68|1845.88|1863.65|1845.85|4
1650150250000|2022-04-16 23:04:10|1863.68|1845.88|1864.44|1846.64|1864.51|1846.71|1863.68|1845.88|13
1650150260000|2022-04-16 23:04:20|1864.45|1846.65|1864.53|1846.73|1864.53|1846.73|1864.34|1846.54|9
1650150270000|2022-04-16 23:04:30|1864.54|1846.74|1864.55|1846.75|1864.56|1846.76|1864.53|1846.73|9
1650150280000|2022-04-16 23:04:40|1864.56|1846.76|1864.57|1846.77|1864.57|1846.77|1864.55|1846.75|8
1650150290000|2022-04-16 23:04:50|1864.56|1846.76|1864.62|1846.82|1864.66|1846.86|1864.56|1846.76|9
1650150300000|2022-04-16 23:05:00|1864.6|1846.8|1864.59|1846.79|1864.6|1846.8|1864.58|1846.78|6
1650150310000|2022-04-16 23:05:10|1864.65|1846.85|1864.68|1846.88|1864.68|1846.88|1864.65|1846.85|2
1650150320000|2022-04-16 23:05:20|1864.95|1847.15|1865|1847.2|1865.06|1847.26|1864.95|1847.15|9
1650150330000|2022-04-16 23:05:30|1865.56|1847.76|1865.69|1847.89|1865.72|1847.92|1865.46|1847.66|16
1650150340000|2022-04-16 23:05:40|1865.72|1847.92|1865.85|1848.05|1865.86|1848.06|1865.72|1847.92|7
1650150350000|2022-04-16 23:05:50|1865.9|1848.1|1866.27|1848.47|1866.27|1848.47|1865.9|1848.1|4
1650150360000|2022-04-16 23:06:00|1866.4|1848.6|1866.47|1848.67|1866.47|1848.67|1866.4|1848.6|4
1650150370000|2022-04-16 23:06:10|1866.43|1848.63|1866.56|1848.76|1866.56|1848.76|1866.42|1848.62|6
1650150380000|2022-04-16 23:06:20|1866.49|1848.69|1866.41|1848.61|1866.49|1848.69|1866.41|1848.61|3
1650150390000|2022-04-16 23:06:30|1866.44|1848.64|1866.87|1849.07|1866.93|1849.13|1866.44|1848.64|17
1650150400000|2022-04-16 23:06:40|1866.98|1849.18|1867.77|1849.97|1867.77|1849.97|1866.98|1849.18|13
1650150410000|2022-04-16 23:06:50|1867.82|1850.02|1867.93|1850.13|1867.93|1850.13|1867.75|1849.95|17
1650150420000|2022-04-16 23:07:00|1868.18|1850.38|1868.39|1850.59|1868.4|1850.6|1868.16|1850.36|8
1650150430000|2022-04-16 23:07:10|1868.43|1850.63|1868.44|1850.64|1868.44|1850.64|1868.41|1850.61|8
1650150440000|2022-04-16 23:07:20|1868.41|1850.61|1868.46|1850.66|1868.46|1850.66|1868.35|1850.55|5
1650150450000|2022-04-16 23:07:30|1868.59|1850.79|1868.61|1850.81|1868.61|1850.81|1868.52|1850.72|4
1650150470000|2022-04-16 23:07:50|1868.59|1850.79|1868.59|1850.79|1868.59|1850.79|1868.59|1850.79|1
1650150480000|2022-04-16 23:08:00|1868.63|1850.83|1868.61|1850.81|1868.63|1850.83|1868.61|1850.81|2
1650150490000|2022-04-16 23:08:10|1868.5|1850.7|1868.43|1850.63|1868.5|1850.7|1868.43|1850.63|4
1650150500000|2022-04-16 23:08:20|1868.42|1850.62|1868.37|1850.57|1868.42|1850.62|1868.37|1850.57|4
1650150510000|2022-04-16 23:08:30|1868.34|1850.54|1868.3|1850.5|1868.34|1850.54|1868.3|1850.5|2
1650150520000|2022-04-16 23:08:40|1868.29|1850.49|1867.69|1849.89|1868.29|1850.49|1867.64|1849.84|14
1650150530000|2022-04-16 23:08:50|1867.63|1849.83|1867.69|1849.89|1867.74|1849.94|1867.53|1849.73|10
1650150540000|2022-04-16 23:09:00|1867.72|1849.92|1868.42|1850.62|1868.48|1850.68|1867.64|1849.84|16
1650150550000|2022-04-16 23:09:10|1868.39|1850.59|1868.36|1850.56|1868.39|1850.59|1868.33|1850.53|5
1650150560000|2022-04-16 23:09:20|1868.33|1850.53|1868.36|1850.56|1868.42|1850.62|1868.33|1850.53|6
1650150570000|2022-04-16 23:09:30|1868.41|1850.61|1868.43|1850.63|1868.43|1850.63|1868.41|1850.61|2
1650150580000|2022-04-16 23:09:40|1868.27|1850.47|1868.43|1850.63|1868.46|1850.66|1868.27|1850.47|8
1650150590000|2022-04-16 23:09:50|1868.41|1850.61|1868.37|1850.57|1868.43|1850.63|1868.37|1850.57|4
1650150600000|2022-04-16 23:10:00|1868.35|1850.55|1868.35|1850.55|1868.35|1850.55|1868.35|1850.55|1
1650150610000|2022-04-16 23:10:10|1868.34|1850.54|1868.35|1850.55|1868.35|1850.55|1868.34|1850.54|2
1650150620000|2022-04-16 23:10:20|1868.34|1850.54|1868.44|1850.64|1868.45|1850.65|1868.34|1850.54|8
1650150630000|2022-04-16 23:10:30|1868.45|1850.65|1868.47|1850.67|1868.5|1850.7|1868.42|1850.62|11
1650150640000|2022-04-16 23:10:40|1868.48|1850.68|1868.47|1850.67|1868.48|1850.68|1868.47|1850.67|2
1650150650000|2022-04-16 23:10:50|1868.52|1850.72|1868.82|1851.02|1868.89|1851.09|1868.51|1850.71|12
1650150660000|2022-04-16 23:11:00|1868.81|1851.01|1868.45|1850.65|1868.81|1851.01|1868.43|1850.63|11
1650150670000|2022-04-16 23:11:10|1868.49|1850.69|1868.93|1851.13|1868.95|1851.15|1868.49|1850.69|18
1650150680000|2022-04-16 23:11:20|1869.26|1851.46|1869.52|1851.72|1869.53|1851.73|1869.26|1851.46|10
1650150690000|2022-04-16 23:11:30|1869.51|1851.71|1869.04|1851.24|1869.55|1851.75|1869.03|1851.23|21
1650150700000|2022-04-16 23:11:40|1869.02|1851.22|1869.01|1851.21|1869.14|1851.34|1869.01|1851.21|12
1650150710000|2022-04-16 23:11:50|1869.02|1851.22|1868.92|1851.12|1869.02|1851.22|1868.84|1851.04|14
1650150720000|2022-04-16 23:12:00|1868.91|1851.11|1869.38|1851.58|1869.38|1851.58|1868.86|1851.06|16
1650150730000|2022-04-16 23:12:10|1869.39|1851.59|1869.39|1851.59|1869.39|1851.59|1869.39|1851.59|1
1650150740000|2022-04-16 23:12:20|1869.34|1851.54|1869.41|1851.61|1869.42|1851.62|1869.32|1851.52|8
1650150750000|2022-04-16 23:12:30|1869.39|1851.59|1869.4|1851.6|1869.4|1851.6|1869.39|1851.59|2
1650150760000|2022-04-16 23:12:40|1869.38|1851.58|1869.37|1851.57|1869.38|1851.58|1869.37|1851.57|2
1650150770000|2022-04-16 23:12:50|1869.27|1851.47|1869.32|1851.52|1869.33|1851.53|1869.23|1851.43|14
1650150780000|2022-04-16 23:13:00|1868.92|1851.12|1868.36|1850.56|1869.11|1851.31|1868.36|1850.56|15
1650150790000|2022-04-16 23:13:10|1868.43|1850.63|1868.8|1851|1868.8|1851|1868.41|1850.61|7
1650150800000|2022-04-16 23:13:20|1868.7|1850.9|1869.03|1851.23|1869.09|1851.29|1868.7|1850.9|14
1650150810000|2022-04-16 23:13:30|1869.01|1851.21|1869.05|1851.25|1869.11|1851.31|1868.79|1850.99|9
1650150820000|2022-04-16 23:13:40|1869.11|1851.31|1869.06|1851.26|1869.11|1851.31|1868.8|1851|15
1650150830000|2022-04-16 23:13:50|1868.81|1851.01|1869.19|1851.39|1869.19|1851.39|1868.81|1851.01|10
1650150840000|2022-04-16 23:14:00|1869.13|1851.33|1868.73|1850.93|1869.13|1851.33|1868.72|1850.92|7
1650150850000|2022-04-16 23:14:10|1868.63|1850.83|1868.62|1850.82|1868.63|1850.83|1868.62|1850.82|2
1650150860000|2022-04-16 23:14:20|1868.63|1850.83|1868.64|1850.84|1868.64|1850.84|1868.63|1850.83|4
1650150870000|2022-04-16 23:14:30|1868.73|1850.93|1868.73|1850.93|1868.73|1850.93|1868.64|1850.84|3
1650150880000|2022-04-16 23:14:40|1868.64|1850.84|1868.63|1850.83|1868.64|1850.84|1868.63|1850.83|2
1650150890000|2022-04-16 23:14:50|1868.64|1850.84|1868.64|1850.84|1868.64|1850.84|1868.64|1850.84|1
1650150900000|2022-04-16 23:15:00|1868.62|1850.82|1868.56|1850.76|1868.62|1850.82|1868.56|1850.76|3
1650150910000|2022-04-16 23:15:10|1868.59|1850.79|1868.59|1850.79|1868.59|1850.79|1868.59|1850.79|1
1650150920000|2022-04-16 23:15:20|1868.48|1850.68|1867.99|1850.19|1868.5|1850.7|1867.99|1850.19|10
1650150930000|2022-04-16 23:15:30|1867.94|1850.14|1868.27|1850.47|1868.3|1850.5|1867.94|1850.14|5
1650150940000|2022-04-16 23:15:40|1868.25|1850.45|1868.26|1850.46|1868.27|1850.47|1868.11|1850.31|8
1650150950000|2022-04-16 23:15:50|1868.28|1850.48|1868.26|1850.46|1868.28|1850.48|1868.13|1850.33|19
1650150960000|2022-04-16 23:16:00|1868.28|1850.48|1868.3|1850.5|1868.3|1850.5|1868.16|1850.36|6
1650150970000|2022-04-16 23:16:10|1868.28|1850.48|1868.3|1850.5|1868.3|1850.5|1868.28|1850.48|2
1650150980000|2022-04-16 23:16:20|1868.28|1850.48|1868.3|1850.5|1868.3|1850.5|1868.28|1850.48|2
1650150990000|2022-04-16 23:16:30|1868.31|1850.51|1868.59|1850.79|1868.7|1850.9|1868.3|1850.5|13
1650151000000|2022-04-16 23:16:40|1868.78|1850.98|1869.61|1851.81|1869.69|1851.89|1868.78|1850.98|14
1650151010000|2022-04-16 23:16:50|1869.52|1851.72|1869.75|1851.95|1869.84|1852.04|1869.52|1851.72|11
1650151020000|2022-04-16 23:17:00|1869.68|1851.88|1871.03|1853.23|1871.03|1853.23|1869.68|1851.88|15
1650151030000|2022-04-16 23:17:10|1871.25|1853.45|1871.32|1853.52|1871.54|1853.74|1871.25|1853.45|5
1650151040000|2022-04-16 23:17:20|1871.42|1853.62|1871.42|1853.62|1871.42|1853.62|1871.42|1853.62|1
1650151050000|2022-04-16 23:17:30|1871.61|1853.81|1871.74|1853.94|1871.74|1853.94|1871.59|1853.79|4
1650151070000|2022-04-16 23:17:50|1871.59|1853.79|1871.6|1853.8|1871.98|1854.18|1871.59|1853.79|8
1650151080000|2022-04-16 23:18:00|1871.46|1853.66|1871.46|1853.66|1871.46|1853.66|1871.46|1853.66|1
1650151090000|2022-04-16 23:18:10|1871.39|1853.59|1871.82|1854.02|1871.82|1854.02|1871.39|1853.59|4
1650151100000|2022-04-16 23:18:20|1871.84|1854.04|1872.76|1854.96|1872.76|1854.96|1871.84|1854.04|8
1650151110000|2022-04-16 23:18:30|1873.1|1855.3|1872.81|1855.01|1873.28|1855.48|1872.47|1854.67|14
1650151120000|2022-04-16 23:18:40|1872.61|1854.81|1872.9|1855.1|1872.9|1855.1|1872.61|1854.81|6
1650151130000|2022-04-16 23:18:50|1873.25|1855.45|1873.56|1855.76|1873.56|1855.76|1873.25|1855.45|11
1650151140000|2022-04-16 23:19:00|1873.61|1855.81|1873.63|1855.83|1873.63|1855.83|1873.59|1855.79|4
1650151150000|2022-04-16 23:19:10|1873.7|1855.9|1873.64|1855.84|1873.72|1855.92|1873.6|1855.8|5
1650151160000|2022-04-16 23:19:20|1873.62|1855.82|1873.6|1855.8|1873.62|1855.82|1873.6|1855.8|2
1650151170000|2022-04-16 23:19:30|1873.46|1855.66|1873.2|1855.4|1873.46|1855.66|1873.15|1855.35|16
1650151180000|2022-04-16 23:19:40|1873.19|1855.39|1873.27|1855.47|1873.27|1855.47|1873.19|1855.39|8
1650151190000|2022-04-16 23:19:50|1873.24|1855.44|1873.26|1855.46|1873.31|1855.51|1873.23|1855.43|6
1650151200000|2022-04-16 23:20:00|1873.27|1855.47|1873.2|1855.4|1873.28|1855.48|1873.2|1855.4|11
1650151210000|2022-04-16 23:20:10|1873.21|1855.41|1873.21|1855.41|1873.21|1855.41|1873.18|1855.38|3
1650151220000|2022-04-16 23:20:20|1873.22|1855.42|1873.21|1855.41|1873.22|1855.42|1873.18|1855.38|5
1650151230000|2022-04-16 23:20:30|1873.19|1855.39|1873.29|1855.49|1873.29|1855.49|1873.17|1855.37|8
1650151250000|2022-04-16 23:20:50|1873.23|1855.43|1873.56|1855.76|1873.56|1855.76|1873.23|1855.43|4
1650151260000|2022-04-16 23:21:00|1873.57|1855.77|1873.64|1855.84|1873.64|1855.84|1873.5|1855.7|8
1650151270000|2022-04-16 23:21:10|1873.67|1855.87|1872.65|1854.85|1873.67|1855.87|1872.65|1854.85|19
1650151280000|2022-04-16 23:21:20|1872.63|1854.83|1873.37|1855.57|1873.37|1855.57|1872.6|1854.8|19
1650151290000|2022-04-16 23:21:30|1873.32|1855.52|1873.46|1855.66|1873.47|1855.67|1873.32|1855.52|4
1650151300000|2022-04-16 23:21:40|1873.45|1855.65|1873.48|1855.68|1873.48|1855.68|1873.42|1855.62|4
1650151310000|2022-04-16 23:21:50|1873.43|1855.63|1873.48|1855.68|1873.48|1855.68|1873.43|1855.63|3
1650151320000|2022-04-16 23:22:00|1873.45|1855.65|1873.48|1855.68|1873.49|1855.69|1873.45|1855.65|3
1650151330000|2022-04-16 23:22:10|1873.49|1855.69|1873.49|1855.69|1873.49|1855.69|1873.49|1855.69|1
1650151340000|2022-04-16 23:22:20|1873.5|1855.7|1873.62|1855.82|1873.62|1855.82|1873.5|1855.7|6
1650151350000|2022-04-16 23:22:30|1873.63|1855.83|1873.67|1855.87|1873.67|1855.87|1873.63|1855.83|5
1650151360000|2022-04-16 23:22:40|1873.91|1856.11|1874.32|1856.52|1874.32|1856.52|1873.91|1856.11|7
1650151370000|2022-04-16 23:22:50|1874.37|1856.57|1874.4|1856.6|1874.4|1856.6|1874.37|1856.57|2
1650151380000|2022-04-16 23:23:00|1874.42|1856.62|1874.42|1856.62|1874.42|1856.62|1874.42|1856.62|1
1650151390000|2022-04-16 23:23:10|1874.4|1856.6|1874.4|1856.6|1874.4|1856.6|1874.4|1856.6|1
1650151410000|2022-04-16 23:23:30|1874.38|1856.58|1873.8|1856|1874.38|1856.58|1873.8|1856|15
1650151420000|2022-04-16 23:23:40|1873.83|1856.03|1873.45|1855.65|1873.83|1856.03|1873.41|1855.61|9
1650151430000|2022-04-16 23:23:50|1873.39|1855.59|1873.11|1855.31|1873.39|1855.59|1873.09|1855.29|6
1650151440000|2022-04-16 23:24:00|1873.35|1855.55|1873.55|1855.75|1873.55|1855.75|1873.35|1855.55|6
1650151450000|2022-04-16 23:24:10|1873.54|1855.74|1873.58|1855.78|1873.58|1855.78|1873.54|1855.74|2
1650151460000|2022-04-16 23:24:20|1873.54|1855.74|1873.53|1855.73|1873.54|1855.74|1873.53|1855.73|2
1650151490000|2022-04-16 23:24:50|1873.54|1855.74|1873.56|1855.76|1873.61|1855.81|1873.54|1855.74|4
1650151500000|2022-04-16 23:25:00|1873.55|1855.75|1873.54|1855.74|1873.57|1855.77|1873.54|1855.74|4
1650151510000|2022-04-16 23:25:10|1873.55|1855.75|1873.55|1855.75|1873.55|1855.75|1873.51|1855.71|4
1650151520000|2022-04-16 23:25:20|1873.62|1855.82|1873.62|1855.82|1873.62|1855.82|1873.62|1855.82|1
1650151540000|2022-04-16 23:25:40|1873.61|1855.81|1873.68|1855.88|1873.68|1855.88|1873.61|1855.81|3
1650151550000|2022-04-16 23:25:50|1873.67|1855.87|1873.74|1855.94|1873.84|1856.04|1873.67|1855.87|16
1650151560000|2022-04-16 23:26:00|1873.75|1855.95|1873.71|1855.91|1873.75|1855.95|1873.68|1855.88|8
1650151570000|2022-04-16 23:26:10|1873.73|1855.93|1873.67|1855.87|1873.73|1855.93|1873.67|1855.87|4
1650151580000|2022-04-16 23:26:20|1873.73|1855.93|1873.66|1855.86|1873.73|1855.93|1873.65|1855.85|6
1650151590000|2022-04-16 23:26:30|1873.63|1855.83|1873.63|1855.83|1873.69|1855.89|1873.63|1855.83|3
1650151600000|2022-04-16 23:26:40|1873.65|1855.85|1873.65|1855.85|1873.65|1855.85|1873.65|1855.85|1
1650151610000|2022-04-16 23:26:50|1873.69|1855.89|1873.75|1855.95|1873.75|1855.95|1873.69|1855.89|2
1650151620000|2022-04-16 23:27:00|1873.83|1856.03|1873.72|1855.92|1873.83|1856.03|1873.43|1855.63|10
1650151630000|2022-04-16 23:27:10|1873.64|1855.84|1873.64|1855.84|1873.64|1855.84|1873.64|1855.84|1
1650151640000|2022-04-16 23:27:20|1873.65|1855.85|1873.51|1855.71|1873.65|1855.85|1872.98|1855.18|27
1650151650000|2022-04-16 23:27:30|1873.5|1855.7|1873.6|1855.8|1873.6|1855.8|1873.5|1855.7|4
1650151660000|2022-04-16 23:27:40|1873.61|1855.81|1873.87|1856.07|1874.32|1856.52|1873.61|1855.81|14
1650151670000|2022-04-16 23:27:50|1873.61|1855.81|1873.58|1855.78|1873.61|1855.81|1873.58|1855.78|3
1650151680000|2022-04-16 23:28:00|1873.73|1855.93|1873.8|1856|1873.8|1856|1873.58|1855.78|13
1650151690000|2022-04-16 23:28:10|1873.79|1855.99|1873.68|1855.88|1873.79|1855.99|1873.63|1855.83|7
1650151700000|2022-04-16 23:28:20|1873.79|1855.99|1873.68|1855.88|1873.87|1856.07|1873.68|1855.88|8
1650151710000|2022-04-16 23:28:30|1873.79|1855.99|1873.88|1856.08|1873.88|1856.08|1873.68|1855.88|17
1650151720000|2022-04-16 23:28:40|1874.26|1856.46|1874.3|1856.5|1874.3|1856.5|1874.26|1856.46|6
1650151730000|2022-04-16 23:28:50|1874.29|1856.49|1874.29|1856.49|1874.29|1856.49|1874.29|1856.49|1
1650151750000|2022-04-16 23:29:10|1874.3|1856.5|1874.28|1856.48|1874.39|1856.59|1874.27|1856.47|5
1650151760000|2022-04-16 23:29:20|1874.34|1856.54|1874.39|1856.59|1874.39|1856.59|1874.28|1856.48|6
1650151770000|2022-04-16 23:29:30|1874.38|1856.58|1874.45|1856.65|1874.64|1856.84|1874.33|1856.53|11
1650151780000|2022-04-16 23:29:40|1874.52|1856.72|1874.87|1857.07|1874.87|1857.07|1874.43|1856.63|12
1650151790000|2022-04-16 23:29:50|1874.76|1856.96|1874.43|1856.63|1874.76|1856.96|1874.43|1856.63|4
1650151800000|2022-04-16 23:30:00|1874.52|1856.72|1877.12|1859.32|1877.16|1859.36|1874.52|1856.72|19
1650151810000|2022-04-16 23:30:10|1877.13|1859.33|1877.37|1859.57|1877.39|1859.59|1877.08|1859.28|12
1650151820000|2022-04-16 23:30:20|1877.32|1859.52|1877.08|1859.28|1877.37|1859.57|1877.08|1859.28|5
1650151830000|2022-04-16 23:30:30|1877.21|1859.41|1877.37|1859.57|1877.37|1859.57|1877.2|1859.4|3
1650151840000|2022-04-16 23:30:40|1877.32|1859.52|1877.14|1859.34|1877.32|1859.52|1877.14|1859.34|2
1650151850000|2022-04-16 23:30:50|1877.13|1859.33|1875.63|1857.83|1877.13|1859.33|1875.63|1857.83|13
1650151860000|2022-04-16 23:31:00|1875.6|1857.8|1875.42|1857.62|1875.69|1857.89|1875.42|1857.62|15
1650151870000|2022-04-16 23:31:10|1875.43|1857.63|1874.35|1856.55|1875.43|1857.63|1874.34|1856.54|18
1650151880000|2022-04-16 23:31:20|1874.33|1856.53|1874.4|1856.6|1874.4|1856.6|1874.33|1856.53|14
1650151890000|2022-04-16 23:31:30|1874.38|1856.58|1874.42|1856.62|1874.42|1856.62|1874.38|1856.58|4
1650151900000|2022-04-16 23:31:40|1874.43|1856.63|1874.4|1856.6|1874.43|1856.63|1874.39|1856.59|11
1650151910000|2022-04-16 23:31:50|1874.33|1856.53|1874.71|1856.91|1874.73|1856.93|1874.33|1856.53|22
1650151920000|2022-04-16 23:32:00|1874.66|1856.86|1874.67|1856.87|1874.71|1856.91|1874.65|1856.85|11
1650151930000|2022-04-16 23:32:10|1874.64|1856.84|1874.57|1856.77|1874.64|1856.84|1874.56|1856.76|8
1650151940000|2022-04-16 23:32:20|1874.5|1856.7|1874.48|1856.68|1874.54|1856.74|1874.36|1856.56|11
1650151950000|2022-04-16 23:32:30|1874.41|1856.61|1874.38|1856.58|1874.46|1856.66|1874.38|1856.58|16
1650151960000|2022-04-16 23:32:40|1874.41|1856.61|1874.44|1856.64|1874.46|1856.66|1874.38|1856.58|10
1650151970000|2022-04-16 23:32:50|1874.43|1856.63|1874.43|1856.63|1874.43|1856.63|1874.36|1856.56|5
1650151980000|2022-04-16 23:33:00|1874.42|1856.62|1874.4|1856.6|1874.42|1856.62|1874.39|1856.59|8
1650151990000|2022-04-16 23:33:10|1874.41|1856.61|1874.41|1856.61|1874.43|1856.63|1874.4|1856.6|5
1650152000000|2022-04-16 23:33:20|1874.42|1856.62|1874.5|1856.7|1874.55|1856.75|1874.39|1856.59|19
1650152010000|2022-04-16 23:33:30|1874.51|1856.71|1874.45|1856.65|1874.51|1856.71|1874.45|1856.65|5
1650152020000|2022-04-16 23:33:40|1874.47|1856.67|1877.49|1859.69|1877.49|1859.69|1874.47|1856.67|10
1650152030000|2022-04-16 23:33:50|1877.47|1859.67|1877.59|1859.79|1877.59|1859.79|1877.47|1859.67|3
1650152040000|2022-04-16 23:34:00|1877.66|1859.86|1877.64|1859.84|1878.02|1860.22|1877.63|1859.83|9
1650152050000|2022-04-16 23:34:10|1877.3|1859.5|1877.37|1859.57|1877.38|1859.58|1877.3|1859.5|3
1650152060000|2022-04-16 23:34:20|1877.38|1859.58|1877.45|1859.65|1877.45|1859.65|1877.25|1859.45|5
1650152070000|2022-04-16 23:34:30|1877.26|1859.46|1876.92|1859.12|1877.62|1859.82|1876.92|1859.12|12
1650152080000|2022-04-16 23:34:40|1876.86|1859.06|1876.67|1858.87|1876.86|1859.06|1876.61|1858.81|17
1650152090000|2022-04-16 23:34:50|1876.68|1858.88|1876.55|1858.75|1876.79|1858.99|1876.39|1858.59|11
1650152100000|2022-04-16 23:35:00|1876.56|1858.76|1876.54|1858.74|1876.56|1858.76|1876.54|1858.74|3
1650152110000|2022-04-16 23:35:10|1876.56|1858.76|1876.65|1858.85|1876.68|1858.88|1876.56|1858.76|6
1650152120000|2022-04-16 23:35:20|1876.77|1858.97|1876.64|1858.84|1876.77|1858.97|1876.64|1858.84|3
1650152130000|2022-04-16 23:35:30|1876.62|1858.82|1875.63|1857.83|1876.65|1858.85|1875.63|1857.83|15
1650152140000|2022-04-16 23:35:40|1875.59|1857.79|1875.53|1857.73|1875.59|1857.79|1875.51|1857.71|11
1650152150000|2022-04-16 23:35:50|1875.52|1857.72|1875.51|1857.71|1875.62|1857.82|1875.51|1857.71|5
1650152160000|2022-04-16 23:36:00|1875.6|1857.8|1875.54|1857.74|1875.65|1857.85|1875.51|1857.71|8
1650152170000|2022-04-16 23:36:10|1875.69|1857.89|1875.75|1857.95|1875.75|1857.95|1875.62|1857.82|19
1650152180000|2022-04-16 23:36:20|1875.72|1857.92|1875.61|1857.81|1875.74|1857.94|1875.54|1857.74|10
1650152190000|2022-04-16 23:36:30|1875.7|1857.9|1876.3|1858.5|1876.3|1858.5|1875.61|1857.81|9
1650152200000|2022-04-16 23:36:40|1876.31|1858.51|1876.43|1858.63|1876.45|1858.65|1876.31|1858.51|9
1650152210000|2022-04-16 23:36:50|1876.55|1858.75|1876.57|1858.77|1876.57|1858.77|1876.55|1858.75|3
1650152220000|2022-04-16 23:37:00|1876.54|1858.74|1876.57|1858.77|1876.58|1858.78|1876.54|1858.74|5
1650152230000|2022-04-16 23:37:10|1876.56|1858.76|1876.55|1858.75|1876.6|1858.8|1876.53|1858.73|11
1650152240000|2022-04-16 23:37:20|1876.54|1858.74|1875.85|1858.05|1876.56|1858.76|1875.84|1858.04|9
1650152250000|2022-04-16 23:37:30|1875.96|1858.16|1875.75|1857.95|1876.01|1858.21|1875.75|1857.95|10
1650152260000|2022-04-16 23:37:40|1875.71|1857.91|1875.72|1857.92|1875.83|1858.03|1875.71|1857.91|9
1650152270000|2022-04-16 23:37:50|1875.71|1857.91|1875.69|1857.89|1875.72|1857.92|1875.68|1857.88|4
1650152280000|2022-04-16 23:38:00|1875.68|1857.88|1875.65|1857.85|1875.69|1857.89|1875.56|1857.76|9
1650152290000|2022-04-16 23:38:10|1875.71|1857.91|1875.7|1857.9|1875.71|1857.91|1875.57|1857.77|12
1650152300000|2022-04-16 23:38:20|1875.66|1857.86|1875.54|1857.74|1875.69|1857.89|1875.5|1857.7|8
1650152310000|2022-04-16 23:38:30|1875.61|1857.81|1875.66|1857.86|1875.7|1857.9|1875.6|1857.8|10
1650152320000|2022-04-16 23:38:40|1875.63|1857.83|1875.67|1857.87|1875.68|1857.88|1875.52|1857.72|14
1650152330000|2022-04-16 23:38:50|1875.68|1857.88|1876.42|1858.62|1876.42|1858.62|1875.68|1857.88|15
1650152340000|2022-04-16 23:39:00|1876.43|1858.63|1876.47|1858.67|1876.49|1858.69|1876.43|1858.63|3
1650152350000|2022-04-16 23:39:10|1876.46|1858.66|1876.53|1858.73|1876.53|1858.73|1876.46|1858.66|2
1650152360000|2022-04-16 23:39:20|1876.42|1858.62|1875.59|1857.79|1876.42|1858.62|1875.59|1857.79|9
1650152370000|2022-04-16 23:39:30|1875.48|1857.68|1875.7|1857.9|1875.71|1857.91|1875.47|1857.67|16
1650152380000|2022-04-16 23:39:40|1875.68|1857.88|1875.52|1857.72|1875.68|1857.88|1875.52|1857.72|11
1650152390000|2022-04-16 23:39:50|1875.51|1857.71|1875.49|1857.69|1875.51|1857.71|1875.47|1857.67|8
1650152400000|2022-04-16 23:40:00|1875.48|1857.68|1875.34|1857.54|1875.48|1857.68|1875.34|1857.54|5
1650152410000|2022-04-16 23:40:10|1875.36|1857.56|1875.36|1857.56|1875.44|1857.64|1875.35|1857.55|9
1650152420000|2022-04-16 23:40:20|1875.35|1857.55|1875.34|1857.54|1875.39|1857.59|1875.33|1857.53|8
1650152430000|2022-04-16 23:40:30|1875.38|1857.58|1876.27|1858.47|1876.27|1858.47|1875.38|1857.58|11
1650152440000|2022-04-16 23:40:40|1876.28|1858.48|1876.54|1858.74|1876.57|1858.77|1876.28|1858.48|10
1650152450000|2022-04-16 23:40:50|1876.56|1858.76|1876.53|1858.73|1876.6|1858.8|1876.5|1858.7|15
1650152460000|2022-04-16 23:41:00|1876.67|1858.87|1876.83|1859.03|1876.83|1859.03|1876.65|1858.85|18
1650152470000|2022-04-16 23:41:10|1876.81|1859.01|1876.91|1859.11|1876.98|1859.18|1876.81|1859.01|8
1650152480000|2022-04-16 23:41:20|1876.95|1859.15|1876.95|1859.15|1876.98|1859.18|1876.91|1859.11|7
1650152490000|2022-04-16 23:41:30|1876.91|1859.11|1876.91|1859.11|1876.95|1859.15|1876.91|1859.11|8
1650152500000|2022-04-16 23:41:40|1876.79|1858.99|1876.86|1859.06|1876.89|1859.09|1876.79|1858.99|5
1650152510000|2022-04-16 23:41:50|1876.82|1859.02|1876.86|1859.06|1876.87|1859.07|1876.81|1859.01|5
1650152520000|2022-04-16 23:42:00|1876.87|1859.07|1877.41|1859.61|1877.58|1859.78|1876.87|1859.07|16
1650152530000|2022-04-16 23:42:10|1877.38|1859.58|1877.54|1859.74|1877.56|1859.76|1877.38|1859.58|12
1650152540000|2022-04-16 23:42:20|1877.72|1859.92|1877.72|1859.92|1877.97|1860.17|1877.72|1859.92|7
1650152550000|2022-04-16 23:42:30|1877.75|1859.95|1877.69|1859.89|1877.76|1859.96|1877.68|1859.88|7
1650152560000|2022-04-16 23:42:40|1877.7|1859.9|1877.62|1859.82|1877.7|1859.9|1877.62|1859.82|7
1650152570000|2022-04-16 23:42:50|1877.5|1859.7|1877.15|1859.35|1877.52|1859.72|1877.02|1859.22|19
1650152580000|2022-04-16 23:43:00|1877|1859.2|1876.9|1859.1|1877.02|1859.22|1876.88|1859.08|14
1650152590000|2022-04-16 23:43:10|1876.95|1859.15|1876.73|1858.93|1876.96|1859.16|1876.55|1858.75|18
1650152600000|2022-04-16 23:43:20|1876.75|1858.95|1876.61|1858.81|1876.75|1858.95|1876.59|1858.79|14
1650152610000|2022-04-16 23:43:30|1876.68|1858.88|1876.63|1858.83|1876.68|1858.88|1876.46|1858.66|11
1650152620000|2022-04-16 23:43:40|1876.61|1858.81|1876.54|1858.74|1876.64|1858.84|1876.54|1858.74|10
1650152630000|2022-04-16 23:43:50|1876.55|1858.75|1876.4|1858.6|1876.55|1858.75|1876.37|1858.57|17
1650152640000|2022-04-16 23:44:00|1876.39|1858.59|1876.44|1858.64|1876.44|1858.64|1876.32|1858.52|12
1650152650000|2022-04-16 23:44:10|1876.43|1858.63|1876.45|1858.65|1876.51|1858.71|1876.39|1858.59|8
1650152660000|2022-04-16 23:44:20|1876.46|1858.66|1876.76|1858.96|1876.78|1858.98|1876.46|1858.66|12
1650152670000|2022-04-16 23:44:30|1876.72|1858.92|1876.76|1858.96|1876.78|1858.98|1876.7|1858.9|10
1650152680000|2022-04-16 23:44:40|1876.74|1858.94|1876.71|1858.91|1876.76|1858.96|1876.7|1858.9|8
1650152690000|2022-04-16 23:44:50|1876.7|1858.9|1876.72|1858.92|1876.76|1858.96|1876.7|1858.9|6
1650152700000|2022-04-16 23:45:00|1876.74|1858.94|1877.55|1859.75|1877.55|1859.75|1876.7|1858.9|15
1650152710000|2022-04-16 23:45:10|1877.41|1859.61|1877.37|1859.57|1877.59|1859.79|1877.36|1859.56|9
1650152720000|2022-04-16 23:45:20|1877.39|1859.59|1876.59|1858.79|1877.39|1859.59|1876.59|1858.79|14
1650152730000|2022-04-16 23:45:30|1876.6|1858.8|1876.59|1858.79|1876.61|1858.81|1876.59|1858.79|5
1650152740000|2022-04-16 23:45:40|1876.58|1858.78|1876.44|1858.64|1876.61|1858.81|1876.44|1858.64|15
1650152750000|2022-04-16 23:45:50|1876.43|1858.63|1876.4|1858.6|1876.46|1858.66|1876.37|1858.57|12
1650152760000|2022-04-16 23:46:00|1876.29|1858.49|1875.59|1857.79|1876.29|1858.49|1875.59|1857.79|7
1650152770000|2022-04-16 23:46:10|1875.61|1857.81|1875.52|1857.72|1875.61|1857.81|1875.45|1857.65|18
1650152780000|2022-04-16 23:46:20|1875.44|1857.64|1875.4|1857.6|1875.51|1857.71|1875.4|1857.6|9
1650152790000|2022-04-16 23:46:30|1875.41|1857.61|1875.48|1857.68|1875.56|1857.76|1875.41|1857.61|12
1650152800000|2022-04-16 23:46:40|1875.47|1857.67|1875.65|1857.85|1875.65|1857.85|1875.43|1857.63|6
1650152810000|2022-04-16 23:46:50|1875.67|1857.87|1876.37|1858.57|1876.4|1858.6|1875.67|1857.87|25
1650152820000|2022-04-16 23:47:00|1876.38|1858.58|1876.7|1858.9|1876.72|1858.92|1876.36|1858.56|15
1650152830000|2022-04-16 23:47:10|1876.69|1858.89|1876.65|1858.85|1876.7|1858.9|1876.58|1858.78|8
1650152840000|2022-04-16 23:47:20|1876.7|1858.9|1875.83|1858.03|1876.73|1858.93|1875.83|1858.03|19
1650152850000|2022-04-16 23:47:30|1875.84|1858.04|1875.66|1857.86|1875.95|1858.15|1875.63|1857.83|17
1650152860000|2022-04-16 23:47:40|1875.69|1857.89|1876.35|1858.55|1876.43|1858.63|1875.64|1857.84|20
1650152870000|2022-04-16 23:47:50|1876.36|1858.56|1876.4|1858.6|1876.45|1858.65|1876.36|1858.56|9
1650152880000|2022-04-16 23:48:00|1876.45|1858.65|1876.54|1858.74|1876.55|1858.75|1876.45|1858.65|16
1650152890000|2022-04-16 23:48:10|1876.52|1858.72|1876.51|1858.71|1876.53|1858.73|1876.51|1858.71|4
1650152900000|2022-04-16 23:48:20|1876.52|1858.72|1876.58|1858.78|1876.58|1858.78|1876.51|1858.71|6
1650152910000|2022-04-16 23:48:30|1876.54|1858.74|1876.44|1858.64|1876.55|1858.75|1876.44|1858.64|13
1650152920000|2022-04-16 23:48:40|1876.45|1858.65|1875.75|1857.95|1876.45|1858.65|1875.75|1857.95|9
1650152930000|2022-04-16 23:48:50|1875.73|1857.93|1875.3|1857.5|1875.73|1857.93|1875.3|1857.5|11
1650152940000|2022-04-16 23:49:00|1875.08|1857.28|1870.71|1852.91|1875.08|1857.28|1870.68|1852.88|34
1650152950000|2022-04-16 23:49:10|1870.82|1853.02|1872.42|1854.62|1872.42|1854.62|1870.82|1853.02|24
1650152960000|2022-04-16 23:49:20|1872.4|1854.6|1872.43|1854.63|1872.58|1854.78|1872.37|1854.57|17
1650152970000|2022-04-16 23:49:30|1872.44|1854.64|1873.08|1855.28|1873.09|1855.29|1872.44|1854.64|27
1650152980000|2022-04-16 23:49:40|1873.07|1855.27|1872.56|1854.76|1873.07|1855.27|1872.48|1854.68|15
1650152990000|2022-04-16 23:49:50|1872.53|1854.73|1872.97|1855.17|1872.97|1855.17|1872.48|1854.68|15
1650153000000|2022-04-16 23:50:00|1872.99|1855.19|1873.05|1855.25|1873.05|1855.25|1872.78|1854.98|13
1650153010000|2022-04-16 23:50:10|1873.01|1855.21|1873.04|1855.24|1873.05|1855.25|1873|1855.2|8
1650153020000|2022-04-16 23:50:20|1873.11|1855.31|1871.52|1853.72|1873.11|1855.31|1871.43|1853.63|15
1650153030000|2022-04-16 23:50:30|1871.5|1853.7|1871.6|1853.8|1871.67|1853.87|1871.45|1853.65|18
1650153040000|2022-04-16 23:50:40|1871.59|1853.79|1871.55|1853.75|1871.59|1853.79|1871.54|1853.74|9
1650153050000|2022-04-16 23:50:50|1871.3|1853.5|1871.17|1853.37|1871.3|1853.5|1871.11|1853.31|20
1650153060000|2022-04-16 23:51:00|1871.18|1853.38|1871.17|1853.37|1871.33|1853.53|1871.13|1853.33|16
1650153070000|2022-04-16 23:51:10|1871.16|1853.36|1871.07|1853.27|1871.17|1853.37|1870.58|1852.78|21
1650153080000|2022-04-16 23:51:20|1870.95|1853.15|1871.62|1853.82|1871.62|1853.82|1870.92|1853.12|22
1650153090000|2022-04-16 23:51:30|1871.67|1853.87|1871.97|1854.17|1871.98|1854.18|1871.67|1853.87|15
1650153100000|2022-04-16 23:51:40|1871.98|1854.18|1872.01|1854.21|1872.09|1854.29|1871.88|1854.08|17
1650153110000|2022-04-16 23:51:50|1871.99|1854.19|1871.73|1853.93|1871.99|1854.19|1871.73|1853.93|15
1650153120000|2022-04-16 23:52:00|1871.71|1853.91|1871.85|1854.05|1871.85|1854.05|1871.64|1853.84|10
1650153130000|2022-04-16 23:52:10|1872.05|1854.25|1871.99|1854.19|1872.05|1854.25|1871.94|1854.14|10
1650153140000|2022-04-16 23:52:20|1872.03|1854.23|1871.66|1853.86|1872.06|1854.26|1871.54|1853.74|18
1650153150000|2022-04-16 23:52:30|1871.7|1853.9|1870.75|1852.95|1871.7|1853.9|1870.43|1852.63|29
1650153160000|2022-04-16 23:52:40|1870.89|1853.09|1871.17|1853.37|1871.17|1853.37|1870.89|1853.09|13
1650153170000|2022-04-16 23:52:50|1871.14|1853.34|1871.21|1853.41|1871.57|1853.77|1871.11|1853.31|27
1650153180000|2022-04-16 23:53:00|1871.22|1853.42|1871.24|1853.44|1871.28|1853.48|1871.16|1853.36|12
1650153190000|2022-04-16 23:53:10|1871.27|1853.47|1871.19|1853.39|1871.27|1853.47|1871.19|1853.39|8
1650153200000|2022-04-16 23:53:20|1871.21|1853.41|1870.84|1853.04|1871.23|1853.43|1870.84|1853.04|12
1650153210000|2022-04-16 23:53:30|1870.79|1852.99|1871.01|1853.21|1871.02|1853.22|1870.57|1852.77|16
1650153220000|2022-04-16 23:53:40|1870.91|1853.11|1870.83|1853.03|1871.03|1853.23|1870.73|1852.93|10
1650153230000|2022-04-16 23:53:50|1870.84|1853.04|1871|1853.2|1871.01|1853.21|1870.82|1853.02|13
1650153240000|2022-04-16 23:54:00|1870.88|1853.08|1871.09|1853.29|1871.09|1853.29|1870.8|1853|14
1650153250000|2022-04-16 23:54:10|1871.12|1853.32|1871.3|1853.5|1871.5|1853.7|1870.84|1853.04|20
1650153260000|2022-04-16 23:54:20|1871.28|1853.48|1870.96|1853.16|1871.28|1853.48|1870.75|1852.95|10
1650153270000|2022-04-16 23:54:30|1870.97|1853.17|1871.16|1853.36|1871.19|1853.39|1870.97|1853.17|6
1650153280000|2022-04-16 23:54:40|1871.15|1853.35|1870.84|1853.04|1871.15|1853.35|1870.84|1853.04|2
1650153290000|2022-04-16 23:54:50|1870.69|1852.89|1870.95|1853.15|1870.96|1853.16|1870.68|1852.88|12
1650153300000|2022-04-16 23:55:00|1870.96|1853.16|1870.97|1853.17|1871.07|1853.27|1870.96|1853.16|9
1650153310000|2022-04-16 23:55:10|1870.99|1853.19|1870.79|1852.99|1871.04|1853.24|1870.76|1852.96|12
1650153320000|2022-04-16 23:55:20|1870.76|1852.96|1870.99|1853.19|1871.06|1853.26|1870.75|1852.95|11
1650153330000|2022-04-16 23:55:30|1871.01|1853.21|1870.99|1853.19|1871.03|1853.23|1870.9|1853.1|12
1650153340000|2022-04-16 23:55:40|1870.98|1853.18|1871.28|1853.48|1871.28|1853.48|1870.98|1853.18|8
1650153350000|2022-04-16 23:55:50|1871.21|1853.41|1871.16|1853.36|1871.26|1853.46|1871.09|1853.29|14
1650153360000|2022-04-16 23:56:00|1871.18|1853.38|1871.14|1853.34|1871.18|1853.38|1871.11|1853.31|11
1650153370000|2022-04-16 23:56:10|1871.12|1853.32|1871.19|1853.39|1871.22|1853.42|1871.09|1853.29|9
1650153380000|2022-04-16 23:56:20|1871.21|1853.41|1871.21|1853.41|1871.27|1853.47|1871.19|1853.39|8
1650153390000|2022-04-16 23:56:30|1871.2|1853.4|1871.22|1853.42|1871.22|1853.42|1871.17|1853.37|5
1650153400000|2022-04-16 23:56:40|1871.23|1853.43|1871.69|1853.89|1871.7|1853.9|1871.23|1853.43|14
1650153410000|2022-04-16 23:56:50|1871.7|1853.9|1871.91|1854.11|1871.95|1854.15|1871.7|1853.9|9
1650153420000|2022-04-16 23:57:00|1871.89|1854.09|1871.95|1854.15|1872.03|1854.23|1871.89|1854.09|14
1650153430000|2022-04-16 23:57:10|1871.94|1854.14|1871.66|1853.86|1871.94|1854.14|1871.66|1853.86|6
1650153440000|2022-04-16 23:57:20|1871.64|1853.84|1871.57|1853.77|1871.66|1853.86|1871.51|1853.71|13
1650153450000|2022-04-16 23:57:30|1871.59|1853.79|1871.53|1853.73|1871.59|1853.79|1871.5|1853.7|9
1650153460000|2022-04-16 23:57:40|1871.5|1853.7|1871.2|1853.4|1871.5|1853.7|1871.18|1853.38|15
1650153470000|2022-04-16 23:57:50|1871.21|1853.41|1871.18|1853.38|1871.56|1853.76|1871.18|1853.38|19
1650153480000|2022-04-16 23:58:00|1871.2|1853.4|1871.22|1853.42|1871.22|1853.42|1871.16|1853.36|11
1650153490000|2022-04-16 23:58:10|1871.17|1853.37|1871.16|1853.36|1871.17|1853.37|1871.1|1853.3|6
1650153500000|2022-04-16 23:58:20|1871.18|1853.38|1870.88|1853.08|1871.18|1853.38|1870.88|1853.08|7
1650153510000|2022-04-16 23:58:30|1870.87|1853.07|1870.85|1853.05|1870.91|1853.11|1870.84|1853.04|11
1650153520000|2022-04-16 23:58:40|1870.84|1853.04|1870.83|1853.03|1870.84|1853.04|1870.74|1852.94|14
1650153530000|2022-04-16 23:58:50|1870.82|1853.02|1870.16|1852.36|1871.06|1853.26|1870.14|1852.34|17
1650153540000|2022-04-16 23:59:00|1870.15|1852.35|1870.22|1852.42|1870.23|1852.43|1870.14|1852.34|8
1650153550000|2022-04-16 23:59:10|1870.21|1852.41|1870.29|1852.49|1870.29|1852.49|1870.2|1852.4|6
1650153560000|2022-04-16 23:59:20|1870.28|1852.48|1870.1|1852.3|1870.28|1852.48|1870.04|1852.24|8
1650153570000|2022-04-16 23:59:30|1870.06|1852.26|1869.92|1852.12|1870.06|1852.26|1869.92|1852.12|2
1650153580000|2022-04-16 23:59:40|1869.91|1852.11|1869.85|1852.05|1869.91|1852.11|1869.83|1852.03|8
1650153590000|2022-04-16 23:59:50|1869.88|1852.08|1869.58|1851.78|1870.2|1852.4|1869.58|1851.78|20
1650153600000|2022-04-17 00:00:00|1869.43|1851.63|1869.3|1851.5|1869.47|1851.67|1869.27|1851.47|12
1650153610000|2022-04-17 00:00:10|1869.26|1851.46|1868.55|1850.75|1869.26|1851.46|1868.52|1850.72|11
1650153620000|2022-04-17 00:00:20|1868.6|1850.8|1870.02|1852.22|1870.05|1852.25|1868.6|1850.8|18
1650153630000|2022-04-17 00:00:30|1870.05|1852.25|1869.99|1852.19|1870.05|1852.25|1869.92|1852.12|14
1650153640000|2022-04-17 00:00:40|1870.02|1852.22|1869.85|1852.05|1870.08|1852.28|1869.85|1852.05|16
1650153650000|2022-04-17 00:00:50|1869.88|1852.08|1869.2|1851.4|1869.88|1852.08|1869.2|1851.4|18
1650153660000|2022-04-17 00:01:00|1869.18|1851.38|1869.22|1851.42|1869.23|1851.43|1869.17|1851.37|8
1650153670000|2022-04-17 00:01:10|1869.21|1851.41|1869.22|1851.42|1869.27|1851.47|1869.21|1851.41|6
1650153680000|2022-04-17 00:01:20|1869.23|1851.43|1869.27|1851.47|1869.28|1851.48|1869.22|1851.42|9
1650153690000|2022-04-17 00:01:30|1869.26|1851.46|1869.27|1851.47|1869.3|1851.5|1869.26|1851.46|8
1650153700000|2022-04-17 00:01:40|1869.29|1851.49|1869.65|1851.85|1869.65|1851.85|1869.29|1851.49|6
1650153710000|2022-04-17 00:01:50|1869.68|1851.88|1869.36|1851.56|1869.68|1851.88|1869.34|1851.54|16
1650153720000|2022-04-17 00:02:00|1869.42|1851.62|1869.86|1852.06|1870.03|1852.23|1869.42|1851.62|26
1650153730000|2022-04-17 00:02:10|1869.9|1852.1|1869.42|1851.62|1870.26|1852.46|1869.38|1851.58|21
1650153740000|2022-04-17 00:02:20|1869.44|1851.64|1870.03|1852.23|1870.03|1852.23|1869.44|1851.64|14
1650153750000|2022-04-17 00:02:30|1870.06|1852.26|1869.83|1852.03|1870.17|1852.37|1869.81|1852.01|16
1650153760000|2022-04-17 00:02:40|1869.85|1852.05|1870.1|1852.3|1870.1|1852.3|1869.54|1851.74|20
1650153770000|2022-04-17 00:02:50|1870.11|1852.31|1870.57|1852.77|1870.57|1852.77|1870.08|1852.28|15
1650153780000|2022-04-17 00:03:00|1870.56|1852.76|1870.54|1852.74|1870.56|1852.76|1870.48|1852.68|4
1650153790000|2022-04-17 00:03:10|1870.61|1852.81|1870.61|1852.81|1870.61|1852.81|1870.6|1852.8|3
1650153800000|2022-04-17 00:03:20|1870.66|1852.86|1870.8|1853|1870.82|1853.02|1870.66|1852.86|5
1650153810000|2022-04-17 00:03:30|1870.99|1853.19|1870.89|1853.09|1871|1853.2|1870.89|1853.09|5
1650153820000|2022-04-17 00:03:40|1870.81|1853.01|1871.18|1853.38|1871.18|1853.38|1870.81|1853.01|8
1650153830000|2022-04-17 00:03:50|1871.15|1853.35|1871.72|1853.92|1871.78|1853.98|1871.15|1853.35|11
1650153840000|2022-04-17 00:04:00|1871.75|1853.95|1871.75|1853.95|1871.75|1853.95|1871.43|1853.63|19
1650153850000|2022-04-17 00:04:10|1871.66|1853.86|1871.65|1853.85|1871.77|1853.97|1871.65|1853.85|5
1650153860000|2022-04-17 00:04:20|1871.67|1853.87|1871.6|1853.8|1871.67|1853.87|1871.46|1853.66|7
1650153870000|2022-04-17 00:04:30|1871.65|1853.85|1872.04|1854.24|1872.06|1854.26|1871.65|1853.85|11
1650153880000|2022-04-17 00:04:40|1872.16|1854.36|1871.82|1854.02|1872.16|1854.36|1871.82|1854.02|5
1650153890000|2022-04-17 00:04:50|1872.04|1854.24|1872.31|1854.51|1872.31|1854.51|1872.04|1854.24|10
1650153900000|2022-04-17 00:05:00|1872.32|1854.52|1872.74|1854.94|1872.74|1854.94|1872.32|1854.52|6
1650153910000|2022-04-17 00:05:10|1872.91|1855.11|1873.56|1855.76|1873.56|1855.76|1872.91|1855.11|10
1650153920000|2022-04-17 00:05:20|1873.55|1855.75|1873.63|1855.83|1873.63|1855.83|1873.52|1855.72|4
1650153930000|2022-04-17 00:05:30|1873.62|1855.82|1873.63|1855.83|1873.63|1855.83|1873.62|1855.82|2
1650153940000|2022-04-17 00:05:40|1873.86|1856.06|1873.62|1855.82|1873.91|1856.11|1873.62|1855.82|11
1650153950000|2022-04-17 00:05:50|1873.77|1855.97|1873.89|1856.09|1873.89|1856.09|1873.62|1855.82|9
1650153960000|2022-04-17 00:06:00|1873.9|1856.1|1873.85|1856.05|1873.9|1856.1|1873.85|1856.05|2
1650153970000|2022-04-17 00:06:10|1873.88|1856.08|1874|1856.2|1874|1856.2|1873.87|1856.07|7
1650153980000|2022-04-17 00:06:20|1874.01|1856.21|1874.4|1856.6|1874.42|1856.62|1874.01|1856.21|17
1650153990000|2022-04-17 00:06:30|1874.42|1856.62|1874.42|1856.62|1874.42|1856.62|1874.42|1856.62|1
1650154000000|2022-04-17 00:06:40|1874.43|1856.63|1874.43|1856.63|1874.43|1856.63|1874.43|1856.63|1
1650154010000|2022-04-17 00:06:50|1874.42|1856.62|1873.13|1855.33|1874.42|1856.62|1873.06|1855.26|13
1650154020000|2022-04-17 00:07:00|1873.11|1855.31|1871.81|1854.01|1873.22|1855.42|1871.81|1854.01|32
1650154030000|2022-04-17 00:07:10|1871.86|1854.06|1871.94|1854.14|1872|1854.2|1871.62|1853.82|22
1650154040000|2022-04-17 00:07:20|1871.96|1854.16|1871.95|1854.15|1872.04|1854.24|1871.71|1853.91|17
1650154050000|2022-04-17 00:07:30|1871.71|1853.91|1871.69|1853.89|1871.95|1854.15|1871.69|1853.89|5
1650154060000|2022-04-17 00:07:40|1871.68|1853.88|1871.58|1853.78|1871.71|1853.91|1871.58|1853.78|9
1650154070000|2022-04-17 00:07:50|1871.53|1853.73|1871.88|1854.08|1871.89|1854.09|1871.53|1853.73|14
1650154080000|2022-04-17 00:08:00|1871.85|1854.05|1871.62|1853.82|1871.91|1854.11|1871.59|1853.79|14
1650154090000|2022-04-17 00:08:10|1871.63|1853.83|1871.6|1853.8|1871.63|1853.83|1871.59|1853.79|9
1650154100000|2022-04-17 00:08:20|1871.61|1853.81|1871.66|1853.86|1871.66|1853.86|1871.59|1853.79|8
1650154110000|2022-04-17 00:08:30|1871.67|1853.87|1871.71|1853.91|1871.76|1853.96|1871.67|1853.87|17
1650154120000|2022-04-17 00:08:40|1871.74|1853.94|1871.82|1854.02|1871.82|1854.02|1871.68|1853.88|11
1650154130000|2022-04-17 00:08:50|1871.84|1854.04|1872.66|1854.86|1872.66|1854.86|1871.84|1854.04|24
1650154140000|2022-04-17 00:09:00|1873.01|1855.21|1873.15|1855.35|1873.19|1855.39|1872.88|1855.08|22
1650154150000|2022-04-17 00:09:10|1873.12|1855.32|1873.25|1855.45|1873.32|1855.52|1873.12|1855.32|19
1650154160000|2022-04-17 00:09:20|1873.3|1855.5|1873.2|1855.4|1873.3|1855.5|1872.94|1855.14|16
1650154170000|2022-04-17 00:09:30|1873.21|1855.41|1873.21|1855.41|1873.23|1855.43|1873.18|1855.38|12
1650154180000|2022-04-17 00:09:40|1873.22|1855.42|1873.6|1855.8|1873.6|1855.8|1873.22|1855.42|16
1650154190000|2022-04-17 00:09:50|1873.57|1855.77|1873.52|1855.72|1873.63|1855.83|1873.5|1855.7|10
1650154200000|2022-04-17 00:10:00|1873.6|1855.8|1873.66|1855.86|1873.67|1855.87|1873.58|1855.78|10
1650154210000|2022-04-17 00:10:10|1873.65|1855.85|1873.6|1855.8|1873.67|1855.87|1873.6|1855.8|3
1650154220000|2022-04-17 00:10:20|1873.63|1855.83|1873.6|1855.8|1873.63|1855.83|1873.59|1855.79|5
1650154230000|2022-04-17 00:10:30|1873.63|1855.83|1873.6|1855.8|1873.63|1855.83|1873.6|1855.8|2
1650154240000|2022-04-17 00:10:40|1873.61|1855.81|1873.64|1855.84|1873.64|1855.84|1873.61|1855.81|3
1650154250000|2022-04-17 00:10:50|1873.68|1855.88|1874.36|1856.56|1874.36|1856.56|1873.68|1855.88|6
1650154260000|2022-04-17 00:11:00|1874.56|1856.76|1874.52|1856.72|1874.56|1856.76|1874.52|1856.72|2
1650154270000|2022-04-17 00:11:10|1874.49|1856.69|1874.83|1857.03|1874.83|1857.03|1874.49|1856.69|8
1650154280000|2022-04-17 00:11:20|1874.85|1857.05|1875.21|1857.41|1875.21|1857.41|1874.85|1857.05|4
1650154290000|2022-04-17 00:11:30|1875.38|1857.58|1875.38|1857.58|1875.38|1857.58|1875.37|1857.57|3
1650154300000|2022-04-17 00:11:40|1875.32|1857.52|1874.4|1856.6|1875.32|1857.52|1874.36|1856.56|11
1650154310000|2022-04-17 00:11:50|1874.53|1856.73|1874.26|1856.46|1874.58|1856.78|1874.19|1856.39|16
1650154320000|2022-04-17 00:12:00|1874.32|1856.52|1874.26|1856.46|1874.32|1856.52|1873.98|1856.18|9
1650154330000|2022-04-17 00:12:10|1874.21|1856.41|1873.85|1856.05|1874.21|1856.41|1873.85|1856.05|6
1650154340000|2022-04-17 00:12:20|1873.81|1856.01|1874.46|1856.66|1874.46|1856.66|1873.81|1856.01|7
1650154350000|2022-04-17 00:12:30|1874.45|1856.65|1874.46|1856.66|1874.46|1856.66|1874.45|1856.65|2
1650154360000|2022-04-17 00:12:40|1874.45|1856.65|1874.45|1856.65|1874.45|1856.65|1874.45|1856.65|1
1650154370000|2022-04-17 00:12:50|1874.51|1856.71|1874.52|1856.72|1874.52|1856.72|1874.51|1856.71|2
1650154380000|2022-04-17 00:13:00|1874.57|1856.77|1874.57|1856.77|1874.57|1856.77|1874.57|1856.77|1
1650154390000|2022-04-17 00:13:10|1874.58|1856.78|1874.56|1856.76|1874.58|1856.78|1874.56|1856.76|3
1650154400000|2022-04-17 00:13:20|1874.74|1856.94|1874.74|1856.94|1874.74|1856.94|1874.74|1856.94|1
1650154410000|2022-04-17 00:13:30|1874.8|1857|1874.74|1856.94|1874.8|1857|1874.74|1856.94|2
1650154420000|2022-04-17 00:13:40|1874.67|1856.87|1874.67|1856.87|1874.67|1856.87|1874.67|1856.87|1
1650154430000|2022-04-17 00:13:50|1874.72|1856.92|1874.72|1856.92|1874.72|1856.92|1874.72|1856.92|1
1650154440000|2022-04-17 00:14:00|1874.86|1857.06|1874.85|1857.05|1875.43|1857.63|1874.85|1857.05|13
1650154450000|2022-04-17 00:14:10|1874.83|1857.03|1874.84|1857.04|1874.84|1857.04|1874.83|1857.03|2
1650154470000|2022-04-17 00:14:30|1874.62|1856.82|1874.62|1856.82|1874.62|1856.82|1874.62|1856.82|1
1650154480000|2022-04-17 00:14:40|1874.64|1856.84|1874.45|1856.65|1874.64|1856.84|1874.45|1856.65|8
1650154490000|2022-04-17 00:14:50|1874.44|1856.64|1874.58|1856.78|1874.58|1856.78|1874.38|1856.58|3
1650154500000|2022-04-17 00:15:00|1874.59|1856.79|1874.56|1856.76|1874.6|1856.8|1874.53|1856.73|6
1650154510000|2022-04-17 00:15:10|1874.29|1856.49|1874.65|1856.85|1874.65|1856.85|1874.29|1856.49|5
1650154520000|2022-04-17 00:15:20|1874.57|1856.77|1874.68|1856.88|1874.68|1856.88|1874.54|1856.74|8
1650154540000|2022-04-17 00:15:40|1874.8|1857|1874.53|1856.73|1874.8|1857|1874.53|1856.73|12
1650154550000|2022-04-17 00:15:50|1874.58|1856.78|1874.58|1856.78|1874.58|1856.78|1874.51|1856.71|5
1650154560000|2022-04-17 00:16:00|1874.51|1856.71|1874.52|1856.72|1874.52|1856.72|1874.51|1856.71|2
1650154570000|2022-04-17 00:16:10|1874.71|1856.91|1874.64|1856.84|1874.71|1856.91|1874.55|1856.75|5
1650154580000|2022-04-17 00:16:20|1874.71|1856.91|1874.53|1856.73|1874.71|1856.91|1874.53|1856.73|9
1650154590000|2022-04-17 00:16:30|1874.54|1856.74|1874.56|1856.76|1874.56|1856.76|1874.54|1856.74|2
1650154600000|2022-04-17 00:16:40|1874.68|1856.88|1874.68|1856.88|1874.68|1856.88|1874.68|1856.88|1
1650154610000|2022-04-17 00:16:50|1874.66|1856.86|1874.61|1856.81|1874.66|1856.86|1874.61|1856.81|2
1650154620000|2022-04-17 00:17:00|1874.6|1856.8|1874.54|1856.74|1874.6|1856.8|1874.54|1856.74|3
1650154630000|2022-04-17 00:17:10|1874.55|1856.75|1874.76|1856.96|1874.77|1856.97|1874.55|1856.75|10
1650154640000|2022-04-17 00:17:20|1874.83|1857.03|1874.82|1857.02|1874.83|1857.03|1874.76|1856.96|5
1650154650000|2022-04-17 00:17:30|1874.76|1856.96|1874.65|1856.85|1874.82|1857.02|1874.65|1856.85|7
1650154660000|2022-04-17 00:17:40|1874.62|1856.82|1874.61|1856.81|1874.63|1856.83|1874.61|1856.81|3
1650154670000|2022-04-17 00:17:50|1874.71|1856.91|1874.64|1856.84|1874.71|1856.91|1874.62|1856.82|8
1650154680000|2022-04-17 00:18:00|1874.68|1856.88|1874.62|1856.82|1874.75|1856.95|1874.62|1856.82|14
1650154690000|2022-04-17 00:18:10|1874.63|1856.83|1874.27|1856.47|1874.63|1856.83|1874.11|1856.31|6
1650154700000|2022-04-17 00:18:20|1874.2|1856.4|1874.49|1856.69|1874.53|1856.73|1874.12|1856.32|14
1650154710000|2022-04-17 00:18:30|1874.5|1856.7|1874.5|1856.7|1874.51|1856.71|1874.5|1856.7|7
1650154720000|2022-04-17 00:18:40|1874.51|1856.71|1874.53|1856.73|1874.53|1856.73|1874.51|1856.71|3
1650154730000|2022-04-17 00:18:50|1874.54|1856.74|1874.6|1856.8|1874.6|1856.8|1874.54|1856.74|2
1650154740000|2022-04-17 00:19:00|1874.85|1857.05|1874.99|1857.19|1874.99|1857.19|1874.85|1857.05|7
1650154750000|2022-04-17 00:19:10|1875.07|1857.27|1875.37|1857.57|1875.37|1857.57|1875.07|1857.27|3
1650154760000|2022-04-17 00:19:20|1875.4|1857.6|1875.47|1857.67|1875.47|1857.67|1875.33|1857.53|7
1650154770000|2022-04-17 00:19:30|1875.53|1857.73|1875.6|1857.8|1875.64|1857.84|1875.52|1857.72|7
1650154780000|2022-04-17 00:19:40|1875.69|1857.89|1875.69|1857.89|1875.7|1857.9|1875.66|1857.86|4
1650154790000|2022-04-17 00:19:50|1875.59|1857.79|1875.56|1857.76|1875.59|1857.79|1875.56|1857.76|2
1650154800000|2022-04-17 00:20:00|1875.66|1857.86|1875.78|1857.98|1875.78|1857.98|1875.63|1857.83|4
1650154820000|2022-04-17 00:20:20|1875.67|1857.87|1875.98|1858.18|1876.09|1858.29|1875.67|1857.87|11
1650154830000|2022-04-17 00:20:30|1876.03|1858.23|1875.95|1858.15|1876.03|1858.23|1875.91|1858.11|6
1650154840000|2022-04-17 00:20:40|1875.99|1858.19|1876.2|1858.4|1876.25|1858.45|1875.99|1858.19|9
1650154850000|2022-04-17 00:20:50|1876.24|1858.44|1876.37|1858.57|1876.37|1858.57|1876.24|1858.44|12
1650154860000|2022-04-17 00:21:00|1876.38|1858.58|1876.38|1858.58|1876.38|1858.58|1876.38|1858.58|1
1650154870000|2022-04-17 00:21:10|1876.36|1858.56|1877.27|1859.47|1877.27|1859.47|1876.33|1858.53|12
1650154880000|2022-04-17 00:21:20|1877.25|1859.45|1877.39|1859.59|1877.39|1859.59|1877.24|1859.44|4
1650154890000|2022-04-17 00:21:30|1877.38|1859.58|1877.55|1859.75|1877.55|1859.75|1877.38|1859.58|3
1650154900000|2022-04-17 00:21:40|1877.56|1859.76|1877.56|1859.76|1877.56|1859.76|1877.56|1859.76|1
1650154910000|2022-04-17 00:21:50|1877.5|1859.7|1877.14|1859.34|1877.5|1859.7|1877.14|1859.34|3
1650154920000|2022-04-17 00:22:00|1877.07|1859.27|1876.73|1858.93|1877.07|1859.27|1876.73|1858.93|9
1650154930000|2022-04-17 00:22:10|1876.77|1858.97|1876.69|1858.89|1876.77|1858.97|1876.63|1858.83|7
1650154940000|2022-04-17 00:22:20|1876.61|1858.81|1876.56|1858.76|1876.62|1858.82|1876.56|1858.76|5
1650154970000|2022-04-17 00:22:50|1876.58|1858.78|1876.63|1858.83|1876.63|1858.83|1876.58|1858.78|3
1650154980000|2022-04-17 00:23:00|1876.61|1858.81|1876.61|1858.81|1876.63|1858.83|1876.61|1858.81|3
1650154990000|2022-04-17 00:23:10|1876.63|1858.83|1876.62|1858.82|1876.63|1858.83|1876.61|1858.81|5
1650155000000|2022-04-17 00:23:20|1876.59|1858.79|1876.61|1858.81|1876.61|1858.81|1876.59|1858.79|3
1650155020000|2022-04-17 00:23:40|1876.6|1858.8|1876.59|1858.79|1876.6|1858.8|1876.59|1858.79|2
1650155030000|2022-04-17 00:23:50|1876.57|1858.77|1876.57|1858.77|1876.57|1858.77|1876.57|1858.77|1
1650155040000|2022-04-17 00:24:00|1876.56|1858.76|1876.56|1858.76|1876.56|1858.76|1876.56|1858.76|1
1650155050000|2022-04-17 00:24:10|1876.58|1858.78|1876.59|1858.79|1876.59|1858.79|1876.58|1858.78|4
1650155060000|2022-04-17 00:24:20|1876.57|1858.77|1876.26|1858.46|1876.57|1858.77|1875.94|1858.14|13
1650155070000|2022-04-17 00:24:30|1876.29|1858.49|1876.45|1858.65|1876.49|1858.69|1876.29|1858.49|10
1650155080000|2022-04-17 00:24:40|1876.52|1858.72|1877.19|1859.39|1877.24|1859.44|1876.52|1858.72|9
1650155090000|2022-04-17 00:24:50|1877.24|1859.44|1877.44|1859.64|1877.65|1859.85|1876.87|1859.07|23
1650155100000|2022-04-17 00:25:00|1877.59|1859.79|1877.9|1860.1|1877.9|1860.1|1877.59|1859.79|8
1650155110000|2022-04-17 00:25:10|1877.83|1860.03|1877.62|1859.82|1877.83|1860.03|1877.62|1859.82|10
1650155120000|2022-04-17 00:25:20|1877.4|1859.6|1877.4|1859.6|1877.4|1859.6|1877.4|1859.6|1
1650155130000|2022-04-17 00:25:30|1877.43|1859.63|1877.32|1859.52|1877.43|1859.63|1877.32|1859.52|3
1650155140000|2022-04-17 00:25:40|1877.37|1859.57|1877.34|1859.54|1877.37|1859.57|1877.34|1859.54|9
1650155150000|2022-04-17 00:25:50|1877.37|1859.57|1877.27|1859.47|1877.37|1859.57|1877.27|1859.47|5
1650155160000|2022-04-17 00:26:00|1877.02|1859.22|1876.55|1858.75|1877.02|1859.22|1876.55|1858.75|19
1650155170000|2022-04-17 00:26:10|1876.54|1858.74|1876.55|1858.75|1876.55|1858.75|1876.39|1858.59|9
1650155180000|2022-04-17 00:26:20|1876.56|1858.76|1876.55|1858.75|1876.6|1858.8|1876.54|1858.74|7
1650155190000|2022-04-17 00:26:30|1876.57|1858.77|1874.83|1857.03|1876.57|1858.77|1874.41|1856.61|29
1650155200000|2022-04-17 00:26:40|1874.85|1857.05|1874.51|1856.71|1875.08|1857.28|1874.49|1856.69|22
1650155210000|2022-04-17 00:26:50|1874.53|1856.73|1874.46|1856.66|1874.69|1856.89|1874.02|1856.22|26
1650155220000|2022-04-17 00:27:00|1874.52|1856.72|1874.57|1856.77|1874.87|1857.07|1874.15|1856.35|26
1650155230000|2022-04-17 00:27:10|1874.59|1856.79|1874.55|1856.75|1874.64|1856.84|1874.52|1856.72|11
1650155240000|2022-04-17 00:27:20|1874.57|1856.77|1874.97|1857.17|1874.97|1857.17|1874.57|1856.77|10
1650155250000|2022-04-17 00:27:30|1875.02|1857.22|1874.94|1857.14|1875.04|1857.24|1874.6|1856.8|16
1650155260000|2022-04-17 00:27:40|1874.98|1857.18|1875.12|1857.32|1875.15|1857.35|1874.98|1857.18|15
1650155270000|2022-04-17 00:27:50|1875.11|1857.31|1875.05|1857.25|1875.23|1857.43|1875.02|1857.22|18
1650155280000|2022-04-17 00:28:00|1874.99|1857.19|1875.06|1857.26|1875.13|1857.33|1874.99|1857.19|17
1650155290000|2022-04-17 00:28:10|1875.02|1857.22|1875.05|1857.25|1875.15|1857.35|1875.02|1857.22|15
1650155300000|2022-04-17 00:28:20|1875|1857.2|1875.05|1857.25|1875.1|1857.3|1875|1857.2|14
1650155310000|2022-04-17 00:28:30|1875.04|1857.24|1875.11|1857.31|1875.11|1857.31|1875|1857.2|7
1650155320000|2022-04-17 00:28:40|1875.09|1857.29|1875.07|1857.27|1875.13|1857.33|1875.03|1857.23|8
1650155330000|2022-04-17 00:28:50|1875.06|1857.26|1875.01|1857.21|1875.14|1857.34|1875.01|1857.21|13
1650155340000|2022-04-17 00:29:00|1875.07|1857.27|1875.11|1857.31|1875.13|1857.33|1875.07|1857.27|6
1650155350000|2022-04-17 00:29:10|1875.1|1857.3|1875.09|1857.29|1875.1|1857.3|1875.09|1857.29|2
1650155360000|2022-04-17 00:29:20|1875.11|1857.31|1875|1857.2|1875.15|1857.35|1874.92|1857.12|9
1650155370000|2022-04-17 00:29:30|1874.9|1857.1|1873.82|1856.02|1874.9|1857.1|1873.82|1856.02|19
1650155380000|2022-04-17 00:29:40|1873.81|1856.01|1874.02|1856.22|1874.08|1856.28|1873.81|1856.01|7
1650155390000|2022-04-17 00:29:50|1873.97|1856.17|1873.98|1856.18|1874.02|1856.22|1873.97|1856.17|8
1650155400000|2022-04-17 00:30:00|1873.93|1856.13|1875.11|1857.31|1875.11|1857.31|1873.75|1855.95|20
1650155410000|2022-04-17 00:30:10|1875.08|1857.28|1875.15|1857.35|1875.15|1857.35|1874.94|1857.14|16
1650155420000|2022-04-17 00:30:20|1875.17|1857.37|1875.13|1857.33|1875.17|1857.37|1875.09|1857.29|13
1650155430000|2022-04-17 00:30:30|1875.14|1857.34|1875.17|1857.37|1875.17|1857.37|1875.12|1857.32|6
1650155440000|2022-04-17 00:30:40|1875.18|1857.38|1875.13|1857.33|1875.18|1857.38|1875.03|1857.23|11
1650155450000|2022-04-17 00:30:50|1875.1|1857.3|1875.05|1857.25|1875.13|1857.33|1874.91|1857.11|14
1650155460000|2022-04-17 00:31:00|1875.01|1857.21|1875|1857.2|1875.06|1857.26|1874.84|1857.04|17
1650155470000|2022-04-17 00:31:10|1874.99|1857.19|1875.03|1857.23|1875.03|1857.23|1874.67|1856.87|17
1650155480000|2022-04-17 00:31:20|1875|1857.2|1875.38|1857.58|1875.48|1857.68|1875|1857.2|13
1650155490000|2022-04-17 00:31:30|1875.39|1857.59|1875.44|1857.64|1875.49|1857.69|1875.38|1857.58|9
1650155500000|2022-04-17 00:31:40|1875.48|1857.68|1875.77|1857.97|1875.77|1857.97|1875.43|1857.63|11
1650155510000|2022-04-17 00:31:50|1875.8|1858|1876.07|1858.27|1876.07|1858.27|1875.78|1857.98|14
1650155520000|2022-04-17 00:32:00|1876.06|1858.26|1875.88|1858.08|1876.06|1858.26|1875.64|1857.84|13
1650155530000|2022-04-17 00:32:10|1875.87|1858.07|1875.98|1858.18|1875.99|1858.19|1875.84|1858.04|17
1650155540000|2022-04-17 00:32:20|1876|1858.2|1876.63|1858.83|1876.63|1858.83|1876|1858.2|20
1650155550000|2022-04-17 00:32:30|1876.64|1858.84|1876.69|1858.89|1876.69|1858.89|1876.61|1858.81|11
1650155560000|2022-04-17 00:32:40|1876.67|1858.87|1876.7|1858.9|1876.71|1858.91|1876.65|1858.85|5
1650155570000|2022-04-17 00:32:50|1876.71|1858.91|1876.78|1858.98|1876.82|1859.02|1876.31|1858.51|21
1650155580000|2022-04-17 00:33:00|1876.77|1858.97|1876.53|1858.73|1876.8|1859|1876.43|1858.63|11
1650155590000|2022-04-17 00:33:10|1876.46|1858.66|1876.49|1858.69|1876.56|1858.76|1876.42|1858.62|9
1650155600000|2022-04-17 00:33:20|1876.51|1858.71|1876.27|1858.47|1876.53|1858.73|1876.26|1858.46|8
1650155610000|2022-04-17 00:33:30|1876.29|1858.49|1876.74|1858.94|1876.74|1858.94|1876.22|1858.42|10
1650155620000|2022-04-17 00:33:40|1876.75|1858.95|1877.28|1859.48|1877.35|1859.55|1876.75|1858.95|10
1650155630000|2022-04-17 00:33:50|1877.19|1859.39|1877.21|1859.41|1877.21|1859.41|1877.19|1859.39|3
1650155640000|2022-04-17 00:34:00|1877.23|1859.43|1877.23|1859.43|1877.23|1859.43|1877.23|1859.43|1
1650155650000|2022-04-17 00:34:10|1877.47|1859.67|1877.47|1859.67|1877.47|1859.67|1877.47|1859.67|1
1650155670000|2022-04-17 00:34:30|1877.41|1859.61|1877.48|1859.68|1877.48|1859.68|1877.41|1859.61|2
1650155680000|2022-04-17 00:34:40|1877.49|1859.69|1877.46|1859.66|1877.5|1859.7|1877.42|1859.62|6
1650155690000|2022-04-17 00:34:50|1877.39|1859.59|1877.46|1859.66|1877.46|1859.66|1877.37|1859.57|11
1650155700000|2022-04-17 00:35:00|1877.57|1859.77|1878.02|1860.22|1878.02|1860.22|1877.52|1859.72|15
1650155710000|2022-04-17 00:35:10|1878.23|1860.43|1878.02|1860.22|1878.23|1860.43|1878.02|1860.22|4
1650155720000|2022-04-17 00:35:20|1878.1|1860.3|1878.1|1860.3|1878.1|1860.3|1878.1|1860.3|1
1650155730000|2022-04-17 00:35:30|1878.3|1860.5|1878.71|1860.91|1878.71|1860.91|1878.1|1860.3|9
1650155740000|2022-04-17 00:35:40|1878.69|1860.89|1878.69|1860.89|1878.71|1860.91|1878.68|1860.88|6
1650155750000|2022-04-17 00:35:50|1878.7|1860.9|1878.6|1860.8|1878.78|1860.98|1878.59|1860.79|7
1650155760000|2022-04-17 00:36:00|1878.45|1860.65|1878.43|1860.63|1878.59|1860.79|1878.43|1860.63|10
1650155770000|2022-04-17 00:36:10|1878.45|1860.65|1878.42|1860.62|1878.45|1860.65|1878.4|1860.6|8
1650155780000|2022-04-17 00:36:20|1878.37|1860.57|1878.43|1860.63|1878.43|1860.63|1878.37|1860.57|3
1650155790000|2022-04-17 00:36:30|1878.42|1860.62|1878.42|1860.62|1878.42|1860.62|1878.42|1860.62|1
1650155800000|2022-04-17 00:36:40|1878.37|1860.57|1878.07|1860.27|1878.37|1860.57|1878.03|1860.23|18
1650155810000|2022-04-17 00:36:50|1878.01|1860.21|1878.51|1860.71|1878.51|1860.71|1877.88|1860.08|18
1650155820000|2022-04-17 00:37:00|1878.52|1860.72|1878.49|1860.69|1878.63|1860.83|1878.43|1860.63|14
1650155830000|2022-04-17 00:37:10|1878.64|1860.84|1878.6|1860.8|1878.67|1860.87|1878.51|1860.71|7
1650155840000|2022-04-17 00:37:20|1878.47|1860.67|1878.61|1860.81|1878.69|1860.89|1878.47|1860.67|8
1650155850000|2022-04-17 00:37:30|1878.48|1860.68|1878.95|1861.15|1878.98|1861.18|1878.48|1860.68|11
1650155860000|2022-04-17 00:37:40|1879.01|1861.21|1879.03|1861.23|1879.05|1861.25|1879.01|1861.21|5
1650155870000|2022-04-17 00:37:50|1879.16|1861.36|1879.08|1861.28|1879.16|1861.36|1879.08|1861.28|2
1650155880000|2022-04-17 00:38:00|1879.04|1861.24|1879.04|1861.24|1879.04|1861.24|1879.04|1861.24|1
1650155890000|2022-04-17 00:38:10|1879.03|1861.23|1879.02|1861.22|1879.04|1861.24|1879.02|1861.22|3
1650155900000|2022-04-17 00:38:20|1878.94|1861.14|1879.06|1861.26|1879.06|1861.26|1878.94|1861.14|4
1650155910000|2022-04-17 00:38:30|1879.05|1861.25|1879.18|1861.38|1879.18|1861.38|1879.05|1861.25|3
1650155920000|2022-04-17 00:38:40|1879.15|1861.35|1879.16|1861.36|1879.16|1861.36|1879.15|1861.35|2
1650155930000|2022-04-17 00:38:50|1879.44|1861.64|1879.46|1861.66|1880.22|1862.42|1879.4|1861.6|20
1650155940000|2022-04-17 00:39:00|1879.48|1861.68|1879.49|1861.69|1879.54|1861.74|1879.47|1861.67|14
1650155950000|2022-04-17 00:39:10|1880.18|1862.38|1882.79|1864.99|1882.92|1865.12|1880.18|1862.38|21
1650155960000|2022-04-17 00:39:20|1882.65|1864.85|1882.17|1864.37|1882.65|1864.85|1882.11|1864.31|22
1650155970000|2022-04-17 00:39:30|1882.18|1864.38|1882.41|1864.61|1882.41|1864.61|1882.13|1864.33|14
1650155980000|2022-04-17 00:39:40|1882.55|1864.75|1882.58|1864.78|1882.64|1864.84|1882.55|1864.75|8
1650155990000|2022-04-17 00:39:50|1882.48|1864.68|1882.5|1864.7|1882.51|1864.71|1882.45|1864.65|8
1650156000000|2022-04-17 00:40:00|1882.47|1864.67|1883.54|1865.74|1883.55|1865.75|1882.47|1864.67|23
1650156010000|2022-04-17 00:40:10|1883.53|1865.73|1884.04|1866.24|1884.04|1866.24|1883.52|1865.72|17
1650156020000|2022-04-17 00:40:20|1884.7|1866.9|1884.5|1866.7|1885.02|1867.22|1883.91|1866.11|30
1650156030000|2022-04-17 00:40:30|1884.69|1866.89|1884.79|1866.99|1884.8|1867|1884.56|1866.76|23
1650156040000|2022-04-17 00:40:40|1884.73|1866.93|1885.41|1867.61|1885.41|1867.61|1884.73|1866.93|27
1650156050000|2022-04-17 00:40:50|1885.5|1867.7|1887.67|1869.87|1887.67|1869.87|1885.5|1867.7|34
1650156060000|2022-04-17 00:41:00|1887.63|1869.83|1888.72|1870.92|1888.72|1870.92|1887.59|1869.79|25
1650156070000|2022-04-17 00:41:10|1888.77|1870.97|1886.39|1868.59|1889.52|1871.72|1886.39|1868.59|36
1650156080000|2022-04-17 00:41:20|1886.4|1868.6|1886.7|1868.9|1886.84|1869.04|1886.4|1868.6|28
1650156090000|2022-04-17 00:41:30|1886.71|1868.91|1886.7|1868.9|1886.8|1869|1886.55|1868.75|15
1650156100000|2022-04-17 00:41:40|1886.78|1868.98|1886.67|1868.87|1886.78|1868.98|1886.63|1868.83|25
1650156110000|2022-04-17 00:41:50|1886.68|1868.88|1886.65|1868.85|1886.71|1868.91|1886.65|1868.85|7
1650156120000|2022-04-17 00:42:00|1886.69|1868.89|1883.91|1866.11|1886.84|1869.04|1883.45|1865.65|28
1650156130000|2022-04-17 00:42:10|1883.92|1866.12|1883.69|1865.89|1883.92|1866.12|1883.51|1865.71|21
1650156140000|2022-04-17 00:42:20|1883.9|1866.1|1884.03|1866.23|1884.04|1866.24|1883.52|1865.72|17
1650156150000|2022-04-17 00:42:30|1884.08|1866.28|1884.16|1866.36|1884.18|1866.38|1884.05|1866.25|16
1650156160000|2022-04-17 00:42:40|1884.15|1866.35|1886.11|1868.31|1886.12|1868.32|1884.1|1866.3|19
1650156170000|2022-04-17 00:42:50|1886.17|1868.37|1886.68|1868.88|1886.68|1868.88|1886.1|1868.3|19
1650156180000|2022-04-17 00:43:00|1886.75|1868.95|1886.32|1868.52|1886.97|1869.17|1886.3|1868.5|16
1650156190000|2022-04-17 00:43:10|1886.18|1868.38|1886.18|1868.38|1886.18|1868.38|1886.14|1868.34|9
1650156200000|2022-04-17 00:43:20|1886.1|1868.3|1886.09|1868.29|1886.1|1868.3|1886.09|1868.29|8
1650156210000|2022-04-17 00:43:30|1886.1|1868.3|1885.98|1868.18|1886.16|1868.36|1885.94|1868.14|15
1650156220000|2022-04-17 00:43:40|1886.02|1868.22|1885.68|1867.88|1886.02|1868.22|1885.68|1867.88|8
1650156230000|2022-04-17 00:43:50|1885.76|1867.96|1885.65|1867.85|1885.76|1867.96|1885.55|1867.75|12
1650156240000|2022-04-17 00:44:00|1885.76|1867.96|1885.77|1867.97|1885.92|1868.12|1885.69|1867.89|15
1650156250000|2022-04-17 00:44:10|1885.78|1867.98|1885.65|1867.85|1885.79|1867.99|1885.64|1867.84|18
1650156260000|2022-04-17 00:44:20|1885.76|1867.96|1885.78|1867.98|1885.79|1867.99|1885.62|1867.82|24
1650156270000|2022-04-17 00:44:30|1885.73|1867.93|1885.74|1867.94|1885.78|1867.98|1885.63|1867.83|10
1650156280000|2022-04-17 00:44:40|1885.78|1867.98|1885.78|1867.98|1885.78|1867.98|1885.74|1867.94|9
1650156290000|2022-04-17 00:44:50|1885.75|1867.95|1885.78|1867.98|1885.78|1867.98|1885.73|1867.93|10
1650156300000|2022-04-17 00:45:00|1885.77|1867.97|1886.48|1868.68|1886.51|1868.71|1885.72|1867.92|20
1650156310000|2022-04-17 00:45:10|1886.42|1868.62|1885.29|1867.49|1887.02|1869.22|1885.29|1867.49|19
1650156320000|2022-04-17 00:45:20|1885.34|1867.54|1884.81|1867.01|1885.36|1867.56|1884.76|1866.96|18
1650156330000|2022-04-17 00:45:30|1884.82|1867.02|1884.65|1866.85|1884.84|1867.04|1884.65|1866.85|14
1650156340000|2022-04-17 00:45:40|1884.72|1866.92|1884.8|1867|1884.84|1867.04|1884.72|1866.92|17
1650156350000|2022-04-17 00:45:50|1884.97|1867.17|1883.23|1865.43|1884.97|1867.17|1883.19|1865.39|18
1650156360000|2022-04-17 00:46:00|1883.08|1865.28|1882.82|1865.02|1883.1|1865.3|1882.81|1865.01|15
1650156370000|2022-04-17 00:46:10|1882.87|1865.07|1882.68|1864.88|1883.07|1865.27|1882.32|1864.52|23
1650156380000|2022-04-17 00:46:20|1882.63|1864.83|1882.67|1864.87|1882.68|1864.88|1882.58|1864.78|12
1650156390000|2022-04-17 00:46:30|1882.58|1864.78|1884.56|1866.76|1884.56|1866.76|1882.58|1864.78|19
1650156400000|2022-04-17 00:46:40|1884.52|1866.72|1884.83|1867.03|1884.91|1867.11|1884.48|1866.68|9
1650156410000|2022-04-17 00:46:50|1884.92|1867.12|1885.58|1867.78|1885.77|1867.97|1884.92|1867.12|26
1650156420000|2022-04-17 00:47:00|1885.54|1867.74|1885.19|1867.39|1885.73|1867.93|1885.18|1867.38|11
1650156430000|2022-04-17 00:47:10|1885.17|1867.37|1884.92|1867.12|1885.19|1867.39|1884.92|1867.12|6
1650156440000|2022-04-17 00:47:20|1884.8|1867|1884.68|1866.88|1884.84|1867.04|1884.65|1866.85|13
1650156450000|2022-04-17 00:47:30|1884.9|1867.1|1884.91|1867.11|1884.94|1867.14|1884.83|1867.03|12
1650156460000|2022-04-17 00:47:40|1884.86|1867.06|1884.73|1866.93|1884.87|1867.07|1884.69|1866.89|11
1650156470000|2022-04-17 00:47:50|1884.72|1866.92|1884.99|1867.19|1884.99|1867.19|1884.54|1866.74|14
1650156480000|2022-04-17 00:48:00|1884.98|1867.18|1884.64|1866.84|1885.06|1867.26|1884.64|1866.84|10
1650156490000|2022-04-17 00:48:10|1884.69|1866.89|1884.66|1866.86|1884.75|1866.95|1884.66|1866.86|10
1650156500000|2022-04-17 00:48:20|1884.58|1866.78|1884.02|1866.22|1884.58|1866.78|1883.96|1866.16|16
1650156510000|2022-04-17 00:48:30|1884.03|1866.23|1884.05|1866.25|1884.09|1866.29|1884.01|1866.21|17
1650156520000|2022-04-17 00:48:40|1884.02|1866.22|1883.9|1866.1|1884.04|1866.24|1883.86|1866.06|16
1650156530000|2022-04-17 00:48:50|1883.8|1866|1883.72|1865.92|1883.81|1866.01|1883.68|1865.88|18
1650156540000|2022-04-17 00:49:00|1883.71|1865.91|1883.7|1865.9|1883.71|1865.91|1883.66|1865.86|10
1650156550000|2022-04-17 00:49:10|1883.67|1865.87|1883.7|1865.9|1883.93|1866.13|1883.65|1865.85|21
1650156560000|2022-04-17 00:49:20|1883.71|1865.91|1884.38|1866.58|1884.47|1866.67|1883.7|1865.9|16
1650156570000|2022-04-17 00:49:30|1884.5|1866.7|1885.05|1867.25|1885.06|1867.26|1884.5|1866.7|14
1650156580000|2022-04-17 00:49:40|1885.11|1867.31|1885.08|1867.28|1885.12|1867.32|1885.07|1867.27|12
1650156590000|2022-04-17 00:49:50|1885.1|1867.3|1885.1|1867.3|1885.14|1867.34|1885.05|1867.25|13
1650156600000|2022-04-17 00:50:00|1885.06|1867.26|1884.81|1867.01|1885.07|1867.27|1884.62|1866.82|19
1650156610000|2022-04-17 00:50:10|1884.8|1867|1885.01|1867.21|1885.19|1867.39|1884.77|1866.97|22
1650156620000|2022-04-17 00:50:20|1885.11|1867.31|1885.05|1867.25|1885.11|1867.31|1884.96|1867.16|8
1650156630000|2022-04-17 00:50:30|1885.06|1867.26|1885.11|1867.31|1885.11|1867.31|1885.06|1867.26|10
1650156640000|2022-04-17 00:50:40|1885.07|1867.27|1884.97|1867.17|1885.07|1867.27|1884.71|1866.91|15
1650156650000|2022-04-17 00:50:50|1884.96|1867.16|1884.74|1866.94|1884.97|1867.17|1884.69|1866.89|15
1650156660000|2022-04-17 00:51:00|1884.65|1866.85|1884.75|1866.95|1884.81|1867.01|1884.65|1866.85|15
1650156670000|2022-04-17 00:51:10|1884.76|1866.96|1884.77|1866.97|1884.77|1866.97|1884.64|1866.84|6
1650156680000|2022-04-17 00:51:20|1884.81|1867.01|1884.73|1866.93|1884.81|1867.01|1884.68|1866.88|21
1650156690000|2022-04-17 00:51:30|1884.77|1866.97|1884.74|1866.94|1884.77|1866.97|1884.7|1866.9|10
1650156700000|2022-04-17 00:51:40|1884.7|1866.9|1884.72|1866.92|1884.76|1866.96|1884.68|1866.88|11
1650156710000|2022-04-17 00:51:50|1884.76|1866.96|1884.8|1867|1884.8|1867|1884.68|1866.88|10
1650156720000|2022-04-17 00:52:00|1884.81|1867.01|1884.83|1867.03|1884.83|1867.03|1884.81|1867.01|8
1650156730000|2022-04-17 00:52:10|1885.03|1867.23|1885.01|1867.21|1885.03|1867.23|1884.95|1867.15|14
1650156740000|2022-04-17 00:52:20|1884.96|1867.16|1885.27|1867.47|1885.27|1867.47|1884.96|1867.16|10
1650156750000|2022-04-17 00:52:30|1885.3|1867.5|1885.29|1867.49|1885.31|1867.51|1885.26|1867.46|12
1650156760000|2022-04-17 00:52:40|1885.3|1867.5|1885.64|1867.84|1885.69|1867.89|1885.3|1867.5|15
1650156770000|2022-04-17 00:52:50|1885.77|1867.97|1886.07|1868.27|1886.2|1868.4|1885.77|1867.97|21
1650156780000|2022-04-17 00:53:00|1886.05|1868.25|1886.05|1868.25|1886.12|1868.32|1886.01|1868.21|10
1650156790000|2022-04-17 00:53:10|1886.07|1868.27|1886.1|1868.3|1886.1|1868.3|1886.02|1868.22|14
1650156800000|2022-04-17 00:53:20|1886.12|1868.32|1886.54|1868.74|1886.72|1868.92|1886.11|1868.31|16
1650156810000|2022-04-17 00:53:30|1886.55|1868.75|1887.02|1869.22|1887.02|1869.22|1886.52|1868.72|26
1650156820000|2022-04-17 00:53:40|1886.97|1869.17|1886.76|1868.96|1887.03|1869.23|1886.73|1868.93|15
1650156830000|2022-04-17 00:53:50|1886.8|1869|1886.94|1869.14|1886.96|1869.16|1886.76|1868.96|16
1650156840000|2022-04-17 00:54:00|1886.96|1869.16|1887.05|1869.25|1887.05|1869.25|1886.79|1868.99|8
1650156850000|2022-04-17 00:54:10|1887.04|1869.24|1886.94|1869.14|1887.11|1869.31|1886.86|1869.06|10
1650156860000|2022-04-17 00:54:20|1886.92|1869.12|1886.77|1868.97|1886.94|1869.14|1886.75|1868.95|11
1650156870000|2022-04-17 00:54:30|1886.67|1868.87|1886.66|1868.86|1886.92|1869.12|1886.63|1868.83|22
1650156880000|2022-04-17 00:54:40|1886.63|1868.83|1886.66|1868.86|1886.66|1868.86|1886.57|1868.77|8
1650156890000|2022-04-17 00:54:50|1886.65|1868.85|1886.6|1868.8|1886.66|1868.86|1886.58|1868.78|10
1650156900000|2022-04-17 00:55:00|1886.61|1868.81|1886.79|1868.99|1886.79|1868.99|1886.59|1868.79|13
1650156910000|2022-04-17 00:55:10|1886.78|1868.98|1886.78|1868.98|1886.79|1868.99|1886.78|1868.98|3
1650156920000|2022-04-17 00:55:20|1886.79|1868.99|1886.02|1868.22|1886.79|1868.99|1885.98|1868.18|14
1650156930000|2022-04-17 00:55:30|1886.13|1868.33|1885.12|1867.32|1886.13|1868.33|1885.07|1867.27|9
1650156940000|2022-04-17 00:55:40|1885.18|1867.38|1885.55|1867.75|1885.68|1867.88|1885.18|1867.38|11
1650156950000|2022-04-17 00:55:50|1885.54|1867.74|1885.58|1867.78|1885.64|1867.84|1885.53|1867.73|20
1650156960000|2022-04-17 00:56:00|1885.57|1867.77|1885.67|1867.87|1885.78|1867.98|1885.56|1867.76|14
1650156970000|2022-04-17 00:56:10|1885.78|1867.98|1885.77|1867.97|1885.79|1867.99|1885.49|1867.69|15
1650156980000|2022-04-17 00:56:20|1885.75|1867.95|1885.8|1868|1885.9|1868.1|1885.7|1867.9|9
1650156990000|2022-04-17 00:56:30|1885.78|1867.98|1885.74|1867.94|1885.89|1868.09|1885.73|1867.93|7
1650157000000|2022-04-17 00:56:40|1885.59|1867.79|1885.58|1867.78|1885.59|1867.79|1885.57|1867.77|5
1650157010000|2022-04-17 00:56:50|1885.51|1867.71|1885.69|1867.89|1885.84|1868.04|1885.51|1867.71|13
1650157020000|2022-04-17 00:57:00|1885.62|1867.82|1885.87|1868.07|1885.9|1868.1|1885.59|1867.79|13
1650157030000|2022-04-17 00:57:10|1885.75|1867.95|1885.68|1867.88|1885.75|1867.95|1885.66|1867.86|17
1650157040000|2022-04-17 00:57:20|1885.66|1867.86|1885.67|1867.87|1885.7|1867.9|1885.65|1867.85|10
1650157050000|2022-04-17 00:57:30|1885.66|1867.86|1885.56|1867.76|1885.67|1867.87|1885.51|1867.71|10
1650157060000|2022-04-17 00:57:40|1885.52|1867.72|1885.51|1867.71|1885.54|1867.74|1885.51|1867.71|9
1650157070000|2022-04-17 00:57:50|1885.48|1867.68|1885.45|1867.65|1885.48|1867.68|1885.43|1867.63|11
1650157080000|2022-04-17 00:58:00|1885.51|1867.71|1885.51|1867.71|1885.51|1867.71|1885.51|1867.71|1
1650157090000|2022-04-17 00:58:10|1885.53|1867.73|1886.27|1868.47|1886.27|1868.47|1885.49|1867.69|19
1650157100000|2022-04-17 00:58:20|1886.25|1868.45|1886.39|1868.59|1886.4|1868.6|1886.22|1868.42|16
1650157110000|2022-04-17 00:58:30|1886.37|1868.57|1886.39|1868.59|1886.4|1868.6|1886.37|1868.57|5
1650157120000|2022-04-17 00:58:40|1886.6|1868.8|1886.56|1868.76|1886.6|1868.8|1886.55|1868.75|3
1650157130000|2022-04-17 00:58:50|1886.57|1868.77|1886.58|1868.78|1886.59|1868.79|1886.54|1868.74|14
1650157140000|2022-04-17 00:59:00|1886.59|1868.79|1886.53|1868.73|1886.59|1868.79|1886.53|1868.73|7
1650157150000|2022-04-17 00:59:10|1886.54|1868.74|1885.72|1867.92|1886.54|1868.74|1885.61|1867.81|7
1650157160000|2022-04-17 00:59:20|1885.71|1867.91|1885.58|1867.78|1885.71|1867.91|1885.58|1867.78|5
1650157170000|2022-04-17 00:59:30|1885.48|1867.68|1885.48|1867.68|1885.48|1867.68|1885.48|1867.68|1
1650157190000|2022-04-17 00:59:50|1885.44|1867.64|1885.52|1867.72|1885.52|1867.72|1885.44|1867.64|8
1650157200000|2022-04-17 01:00:00|1885.56|1867.76|1886.54|1868.74|1886.74|1868.94|1885.56|1867.76|23
1650157210000|2022-04-17 01:00:10|1886.56|1868.76|1886.58|1868.78|1886.62|1868.82|1886.53|1868.73|15
1650157220000|2022-04-17 01:00:20|1886.59|1868.79|1886.67|1868.87|1886.75|1868.95|1886.59|1868.79|13
1650157230000|2022-04-17 01:00:30|1886.6|1868.8|1886.57|1868.77|1886.71|1868.91|1886.57|1868.77|13
1650157240000|2022-04-17 01:00:40|1886.58|1868.78|1886.41|1868.61|1886.58|1868.78|1886.3|1868.5|7
1650157250000|2022-04-17 01:00:50|1886.43|1868.63|1886.51|1868.71|1886.52|1868.72|1886.38|1868.58|17
1650157260000|2022-04-17 01:01:00|1886.52|1868.72|1886.52|1868.72|1886.52|1868.72|1886.49|1868.69|10
1650157270000|2022-04-17 01:01:10|1886.46|1868.66|1886.41|1868.61|1886.46|1868.66|1886.41|1868.61|8
1650157280000|2022-04-17 01:01:20|1886.42|1868.62|1886.03|1868.23|1886.46|1868.66|1886.01|1868.21|16
1650157290000|2022-04-17 01:01:30|1885.97|1868.17|1886.06|1868.26|1886.06|1868.26|1885.97|1868.17|5
1650157300000|2022-04-17 01:01:40|1886.05|1868.25|1886.05|1868.25|1886.05|1868.25|1886.05|1868.25|1
1650157320000|2022-04-17 01:02:00|1885.99|1868.19|1885.85|1868.05|1885.99|1868.19|1885.85|1868.05|6
1650157330000|2022-04-17 01:02:10|1885.83|1868.03|1885.74|1867.94|1885.83|1868.03|1885.74|1867.94|3
1650157340000|2022-04-17 01:02:20|1885.78|1867.98|1885.73|1867.93|1885.78|1867.98|1885.66|1867.86|3
1650157350000|2022-04-17 01:02:30|1885.79|1867.99|1885.95|1868.15|1885.95|1868.15|1885.79|1867.99|2
1650157360000|2022-04-17 01:02:40|1885.99|1868.19|1885.99|1868.19|1885.99|1868.19|1885.99|1868.19|1
1650157380000|2022-04-17 01:03:00|1885.87|1868.07|1885.69|1867.89|1885.87|1868.07|1885.69|1867.89|3
1650157400000|2022-04-17 01:03:20|1885.74|1867.94|1885.66|1867.86|1885.74|1867.94|1885.65|1867.85|11
1650157410000|2022-04-17 01:03:30|1885.67|1867.87|1885.7|1867.9|1885.79|1867.99|1885.67|1867.87|7
1650157420000|2022-04-17 01:03:40|1885.73|1867.93|1885.74|1867.94|1885.75|1867.95|1885.72|1867.92|9
1650157430000|2022-04-17 01:03:50|1885.75|1867.95|1885.73|1867.93|1885.75|1867.95|1885.68|1867.88|11
1650157440000|2022-04-17 01:04:00|1885.68|1867.88|1885.67|1867.87|1885.68|1867.88|1885.66|1867.86|8
1650157450000|2022-04-17 01:04:10|1885.75|1867.95|1885.72|1867.92|1885.81|1868.01|1885.7|1867.9|8
1650157460000|2022-04-17 01:04:20|1885.7|1867.9|1885.77|1867.97|1885.81|1868.01|1885.7|1867.9|4
1650157480000|2022-04-17 01:04:40|1885.7|1867.9|1885.7|1867.9|1885.72|1867.92|1885.7|1867.9|3
1650157490000|2022-04-17 01:04:50|1885.71|1867.91|1885.77|1867.97|1885.77|1867.97|1885.65|1867.85|10
1650157500000|2022-04-17 01:05:00|1885.75|1867.95|1885.68|1867.88|1885.75|1867.95|1885.66|1867.86|11
1650157510000|2022-04-17 01:05:10|1885.69|1867.89|1885.57|1867.77|1885.69|1867.89|1885.55|1867.75|12
1650157520000|2022-04-17 01:05:20|1885.59|1867.79|1885.59|1867.79|1885.59|1867.79|1885.59|1867.79|1
1650157530000|2022-04-17 01:05:30|1885.47|1867.67|1885.59|1867.79|1885.65|1867.85|1885.47|1867.67|7
1650157540000|2022-04-17 01:05:40|1885.6|1867.8|1885.56|1867.76|1885.6|1867.8|1885.52|1867.72|7
1650157550000|2022-04-17 01:05:50|1885.61|1867.81|1885.48|1867.68|1885.61|1867.81|1885.48|1867.68|5
1650157560000|2022-04-17 01:06:00|1885.49|1867.69|1885.62|1867.82|1885.63|1867.83|1885.48|1867.68|16
1650157570000|2022-04-17 01:06:10|1885.61|1867.81|1885.64|1867.84|1885.64|1867.84|1885.61|1867.81|6
1650157580000|2022-04-17 01:06:20|1885.63|1867.83|1885.58|1867.78|1885.64|1867.84|1885.54|1867.74|9
1650157590000|2022-04-17 01:06:30|1885.57|1867.77|1885.5|1867.7|1885.57|1867.77|1885.5|1867.7|8
1650157600000|2022-04-17 01:06:40|1885.48|1867.68|1885.48|1867.68|1885.53|1867.73|1885.47|1867.67|12
1650157610000|2022-04-17 01:06:50|1885.46|1867.66|1885.47|1867.67|1885.47|1867.67|1885.45|1867.65|3
1650157620000|2022-04-17 01:07:00|1885.48|1867.68|1884.06|1866.26|1885.48|1867.68|1883.87|1866.07|21
1650157630000|2022-04-17 01:07:10|1883.85|1866.05|1883.87|1866.07|1884|1866.2|1883.58|1865.78|18
1650157640000|2022-04-17 01:07:20|1883.88|1866.08|1883.77|1865.97|1883.88|1866.08|1883.71|1865.91|15
1650157650000|2022-04-17 01:07:30|1883.67|1865.87|1883.2|1865.4|1883.67|1865.87|1883.18|1865.38|18
1650157660000|2022-04-17 01:07:40|1883.24|1865.44|1883.14|1865.34|1883.24|1865.44|1883.12|1865.32|11
1650157670000|2022-04-17 01:07:50|1883.13|1865.33|1882.56|1864.76|1883.16|1865.36|1882.26|1864.46|26
1650157680000|2022-04-17 01:08:00|1882.58|1864.78|1882.69|1864.89|1882.69|1864.89|1882.57|1864.77|14
1650157690000|2022-04-17 01:08:10|1882.7|1864.9|1882.63|1864.83|1882.7|1864.9|1882.63|1864.83|6
1650157700000|2022-04-17 01:08:20|1882.64|1864.84|1882.62|1864.82|1882.64|1864.84|1882.61|1864.81|3
1650157710000|2022-04-17 01:08:30|1882.63|1864.83|1882.61|1864.81|1882.63|1864.83|1882.48|1864.68|5
1650157720000|2022-04-17 01:08:40|1882.6|1864.8|1882.6|1864.8|1882.6|1864.8|1882.58|1864.78|6
1650157730000|2022-04-17 01:08:50|1882.61|1864.81|1882.51|1864.71|1882.61|1864.81|1882.5|1864.7|8
1650157740000|2022-04-17 01:09:00|1882.5|1864.7|1882.56|1864.76|1882.57|1864.77|1882.5|1864.7|9
1650157750000|2022-04-17 01:09:10|1882.54|1864.74|1882.48|1864.68|1882.54|1864.74|1882.44|1864.64|6
1650157760000|2022-04-17 01:09:20|1882.46|1864.66|1882.67|1864.87|1882.68|1864.88|1882.46|1864.66|14
1650157770000|2022-04-17 01:09:30|1882.74|1864.94|1882.65|1864.85|1882.74|1864.94|1882.64|1864.84|7
1650157780000|2022-04-17 01:09:40|1882.67|1864.87|1883.1|1865.3|1883.1|1865.3|1882.67|1864.87|13
1650157790000|2022-04-17 01:09:50|1883.11|1865.31|1883.48|1865.68|1883.49|1865.69|1882.95|1865.15|11
1650157800000|2022-04-17 01:10:00|1883.5|1865.7|1884.12|1866.32|1884.12|1866.32|1883.5|1865.7|8
1650157810000|2022-04-17 01:10:10|1884.13|1866.33|1884.21|1866.41|1884.21|1866.41|1884.13|1866.33|5
1650157820000|2022-04-17 01:10:20|1884.22|1866.42|1884.43|1866.63|1884.46|1866.66|1884.22|1866.42|5
1650157830000|2022-04-17 01:10:30|1884.54|1866.74|1884.78|1866.98|1884.79|1866.99|1884.54|1866.74|6
1650157840000|2022-04-17 01:10:40|1884.81|1867.01|1884.79|1866.99|1884.81|1867.01|1884.79|1866.99|2
1650157850000|2022-04-17 01:10:50|1884.67|1866.87|1884.5|1866.7|1884.7|1866.9|1884.5|1866.7|8
1650157860000|2022-04-17 01:11:00|1884.52|1866.72|1884.73|1866.93|1884.73|1866.93|1884.52|1866.72|8
1650157870000|2022-04-17 01:11:10|1884.76|1866.96|1885.51|1867.71|1885.59|1867.79|1884.7|1866.9|14
1650157880000|2022-04-17 01:11:20|1885.47|1867.67|1885.48|1867.68|1885.48|1867.68|1885.47|1867.67|2
1650157890000|2022-04-17 01:11:30|1885.62|1867.82|1885.64|1867.84|1885.66|1867.86|1885.56|1867.76|6
1650157900000|2022-04-17 01:11:40|1885.66|1867.86|1885.11|1867.31|1885.66|1867.86|1885.02|1867.22|9
1650157910000|2022-04-17 01:11:50|1885.12|1867.32|1885.2|1867.4|1885.21|1867.41|1885.12|1867.32|9
1650157920000|2022-04-17 01:12:00|1885.19|1867.39|1885.14|1867.34|1885.24|1867.44|1885.1|1867.3|14
1650157930000|2022-04-17 01:12:10|1885.08|1867.28|1885.08|1867.28|1885.11|1867.31|1885.08|1867.28|4
1650157940000|2022-04-17 01:12:20|1885.09|1867.29|1885.06|1867.26|1885.09|1867.29|1885.06|1867.26|6
1650157950000|2022-04-17 01:12:30|1885.08|1867.28|1885.65|1867.85|1885.65|1867.85|1885.08|1867.28|10
1650157960000|2022-04-17 01:12:40|1885.64|1867.84|1885.67|1867.87|1885.67|1867.87|1885.64|1867.84|2
1650157970000|2022-04-17 01:12:50|1885.87|1868.07|1886.35|1868.55|1886.35|1868.55|1885.87|1868.07|11
1650157980000|2022-04-17 01:13:00|1886.38|1868.58|1886.93|1869.13|1886.93|1869.13|1886.38|1868.58|7
1650158000000|2022-04-17 01:13:20|1886.92|1869.12|1887.25|1869.45|1887.58|1869.78|1886.92|1869.12|11
1650158010000|2022-04-17 01:13:30|1887.27|1869.47|1886.93|1869.13|1887.28|1869.48|1886.89|1869.09|11
1650158020000|2022-04-17 01:13:40|1886.95|1869.15|1885.96|1868.16|1886.95|1869.15|1885.59|1867.79|10
1650158030000|2022-04-17 01:13:50|1885.93|1868.13|1885.3|1867.5|1885.93|1868.13|1885.3|1867.5|11
1650158040000|2022-04-17 01:14:00|1885.32|1867.52|1884.86|1867.06|1885.32|1867.52|1884.86|1867.06|3
1650158050000|2022-04-17 01:14:10|1884.58|1866.78|1883.9|1866.1|1884.58|1866.78|1883.9|1866.1|12
1650158060000|2022-04-17 01:14:20|1883.96|1866.16|1883.67|1865.87|1883.96|1866.16|1883.67|1865.87|6
1650158070000|2022-04-17 01:14:30|1883.79|1865.99|1883.9|1866.1|1883.9|1866.1|1883.79|1865.99|5
1650158080000|2022-04-17 01:14:40|1883.82|1866.02|1883.9|1866.1|1883.91|1866.11|1883.8|1866|7
1650158090000|2022-04-17 01:14:50|1883.91|1866.11|1883.9|1866.1|1883.93|1866.13|1883.82|1866.02|13
1650158100000|2022-04-17 01:15:00|1883.82|1866.02|1883.77|1865.97|1883.82|1866.02|1883.73|1865.93|7
1650158110000|2022-04-17 01:15:10|1883.74|1865.94|1883.77|1865.97|1883.77|1865.97|1883.7|1865.9|5
1650158120000|2022-04-17 01:15:20|1883.78|1865.98|1883.78|1865.98|1883.78|1865.98|1883.76|1865.96|5
1650158130000|2022-04-17 01:15:30|1883.76|1865.96|1883.77|1865.97|1883.78|1865.98|1883.76|1865.96|3
1650158140000|2022-04-17 01:15:40|1883.76|1865.96|1883.78|1865.98|1883.78|1865.98|1883.74|1865.94|6
1650158150000|2022-04-17 01:15:50|1883.76|1865.96|1883.8|1866|1883.8|1866|1883.76|1865.96|7
1650158160000|2022-04-17 01:16:00|1883.76|1865.96|1883.78|1865.98|1883.8|1866|1883.76|1865.96|4
1650158170000|2022-04-17 01:16:10|1883.81|1866.01|1884|1866.2|1884|1866.2|1883.81|1866.01|10
1650158180000|2022-04-17 01:16:20|1884.01|1866.21|1884.12|1866.32|1884.12|1866.32|1883.98|1866.18|6
1650158190000|2022-04-17 01:16:30|1884.08|1866.28|1884.06|1866.26|1884.1|1866.3|1883.9|1866.1|16
1650158200000|2022-04-17 01:16:40|1884.08|1866.28|1884.05|1866.25|1884.09|1866.29|1884.02|1866.22|10
1650158210000|2022-04-17 01:16:50|1884.06|1866.26|1883.91|1866.11|1884.06|1866.26|1883.91|1866.11|4
1650158220000|2022-04-17 01:17:00|1883.89|1866.09|1883.87|1866.07|1883.89|1866.09|1883.86|1866.06|4
1650158230000|2022-04-17 01:17:10|1883.86|1866.06|1883.85|1866.05|1884.01|1866.21|1883.85|1866.05|12
1650158240000|2022-04-17 01:17:20|1883.97|1866.17|1883.76|1865.96|1883.97|1866.17|1883.76|1865.96|6
1650158250000|2022-04-17 01:17:30|1883.72|1865.92|1882.93|1865.13|1883.72|1865.92|1882.93|1865.13|14
1650158260000|2022-04-17 01:17:40|1883.01|1865.21|1882.91|1865.11|1883.16|1865.36|1882.87|1865.07|8
1650158270000|2022-04-17 01:17:50|1882.88|1865.08|1882.89|1865.09|1882.91|1865.11|1882.88|1865.08|3
1650158280000|2022-04-17 01:18:00|1882.85|1865.05|1883|1865.2|1883.01|1865.21|1882.85|1865.05|5
1650158290000|2022-04-17 01:18:10|1883.01|1865.21|1883.01|1865.21|1883.01|1865.21|1883.01|1865.21|1
1650158300000|2022-04-17 01:18:20|1882.95|1865.15|1882.95|1865.15|1882.95|1865.15|1882.95|1865.15|1
1650158310000|2022-04-17 01:18:30|1882.91|1865.11|1882.84|1865.04|1882.91|1865.11|1882.81|1865.01|11
1650158320000|2022-04-17 01:18:40|1882.85|1865.05|1882.75|1864.95|1882.85|1865.05|1882.75|1864.95|2
1650158330000|2022-04-17 01:18:50|1882.77|1864.97|1882.74|1864.94|1882.81|1865.01|1882.7|1864.9|10
1650158340000|2022-04-17 01:19:00|1882.71|1864.91|1882.66|1864.86|1882.71|1864.91|1882.63|1864.83|8
1650158350000|2022-04-17 01:19:10|1882.52|1864.72|1882.48|1864.68|1882.66|1864.86|1882.47|1864.67|9
1650158360000|2022-04-17 01:19:20|1882.47|1864.67|1882.52|1864.72|1882.65|1864.85|1882.47|1864.67|14
1650158370000|2022-04-17 01:19:30|1882.47|1864.67|1882.45|1864.65|1882.48|1864.68|1882.44|1864.64|5
1650158380000|2022-04-17 01:19:40|1882.5|1864.7|1882.68|1864.88|1882.7|1864.9|1882.5|1864.7|5
1650158390000|2022-04-17 01:19:50|1882.64|1864.84|1882.62|1864.82|1882.66|1864.86|1882.62|1864.82|4
1650158400000|2022-04-17 01:20:00|1882.69|1864.89|1882.77|1864.97|1882.8|1865|1882.69|1864.89|5
1650158410000|2022-04-17 01:20:10|1882.79|1864.99|1882.92|1865.12|1882.92|1865.12|1882.72|1864.92|10
1650158420000|2022-04-17 01:20:20|1882.91|1865.11|1882.82|1865.02|1882.92|1865.12|1882.78|1864.98|6
1650158430000|2022-04-17 01:20:30|1882.81|1865.01|1882.87|1865.07|1882.87|1865.07|1882.76|1864.96|5
1650158440000|2022-04-17 01:20:40|1882.91|1865.11|1883.34|1865.54|1883.34|1865.54|1882.91|1865.11|14
1650158450000|2022-04-17 01:20:50|1883.33|1865.53|1883.42|1865.62|1883.42|1865.62|1883.32|1865.52|3
1650158460000|2022-04-17 01:21:00|1883.44|1865.64|1883.46|1865.66|1883.52|1865.72|1883.44|1865.64|4
1650158470000|2022-04-17 01:21:10|1883.54|1865.74|1883.49|1865.69|1883.56|1865.76|1883.49|1865.69|3
1650158480000|2022-04-17 01:21:20|1883.48|1865.68|1883.43|1865.63|1883.48|1865.68|1883.43|1865.63|2
1650158490000|2022-04-17 01:21:30|1883.4|1865.6|1883.4|1865.6|1883.4|1865.6|1883.4|1865.6|1
1650158500000|2022-04-17 01:21:40|1883.43|1865.63|1883.51|1865.71|1883.53|1865.73|1883.43|1865.63|3
1650158510000|2022-04-17 01:21:50|1883.56|1865.76|1883.61|1865.81|1883.61|1865.81|1883.56|1865.76|2
1650158520000|2022-04-17 01:22:00|1883.63|1865.83|1884.04|1866.24|1884.55|1866.75|1883.59|1865.79|22
1650158530000|2022-04-17 01:22:10|1883.97|1866.17|1883.55|1865.75|1884.23|1866.43|1883.55|1865.75|18
1650158540000|2022-04-17 01:22:20|1883.56|1865.76|1883.58|1865.78|1883.58|1865.78|1883.55|1865.75|3
1650158550000|2022-04-17 01:22:30|1883.6|1865.8|1883.61|1865.81|1883.61|1865.81|1883.54|1865.74|4
1650158560000|2022-04-17 01:22:40|1883.75|1865.95|1883.74|1865.94|1883.75|1865.95|1883.61|1865.81|11
1650158570000|2022-04-17 01:22:50|1883.87|1866.07|1883.82|1866.02|1883.87|1866.07|1883.79|1865.99|11
1650158580000|2022-04-17 01:23:00|1883.8|1866|1883.73|1865.93|1883.8|1866|1883.72|1865.92|10
1650158590000|2022-04-17 01:23:10|1883.78|1865.98|1883.83|1866.03|1883.98|1866.18|1883.76|1865.96|10
1650158600000|2022-04-17 01:23:20|1883.82|1866.02|1884.1|1866.3|1884.1|1866.3|1883.82|1866.02|14
1650158610000|2022-04-17 01:23:30|1884.11|1866.31|1884.22|1866.42|1884.24|1866.44|1884.11|1866.31|4
1650158620000|2022-04-17 01:23:40|1884.21|1866.41|1884.58|1866.78|1884.59|1866.79|1884.2|1866.4|9
1650158630000|2022-04-17 01:23:50|1884.61|1866.81|1884.66|1866.86|1884.77|1866.97|1884.35|1866.55|21
1650158640000|2022-04-17 01:24:00|1884.52|1866.72|1884.49|1866.69|1884.65|1866.85|1884.46|1866.66|16
1650158650000|2022-04-17 01:24:10|1884.44|1866.64|1884.46|1866.66|1884.49|1866.69|1884.42|1866.62|8
1650158660000|2022-04-17 01:24:20|1884.43|1866.63|1884.14|1866.34|1884.44|1866.64|1884.11|1866.31|12
1650158670000|2022-04-17 01:24:30|1884.09|1866.29|1884.13|1866.33|1884.16|1866.36|1884.09|1866.29|12
1650158680000|2022-04-17 01:24:40|1884.14|1866.34|1884.09|1866.29|1884.14|1866.34|1884.09|1866.29|2
1650158690000|2022-04-17 01:24:50|1884.08|1866.28|1884.11|1866.31|1884.14|1866.34|1884.07|1866.27|8
1650158700000|2022-04-17 01:25:00|1883.96|1866.16|1883.98|1866.18|1884|1866.2|1883.96|1866.16|6
1650158710000|2022-04-17 01:25:10|1883.99|1866.19|1884.01|1866.21|1884.07|1866.27|1883.99|1866.19|6
1650158720000|2022-04-17 01:25:20|1883.99|1866.19|1883.98|1866.18|1884.08|1866.28|1883.97|1866.17|11
1650158730000|2022-04-17 01:25:30|1883.94|1866.14|1884.02|1866.22|1884.02|1866.22|1883.93|1866.13|8
1650158740000|2022-04-17 01:25:40|1883.95|1866.15|1884.63|1866.83|1884.63|1866.83|1883.3|1865.5|32
1650158750000|2022-04-17 01:25:50|1884.66|1866.86|1885.38|1867.58|1885.38|1867.58|1884.66|1866.86|17
1650158760000|2022-04-17 01:26:00|1885.37|1867.57|1885.59|1867.79|1885.6|1867.8|1885.37|1867.57|11
1650158770000|2022-04-17 01:26:10|1885.7|1867.9|1885.68|1867.88|1885.73|1867.93|1885.43|1867.63|15
1650158780000|2022-04-17 01:26:20|1885.93|1868.13|1885.83|1868.03|1886.25|1868.45|1885.83|1868.03|8
1650158790000|2022-04-17 01:26:30|1885.89|1868.09|1886.41|1868.61|1886.61|1868.81|1885.89|1868.09|15
1650158800000|2022-04-17 01:26:40|1886.4|1868.6|1885.4|1867.6|1886.51|1868.71|1885.4|1867.6|18
1650158810000|2022-04-17 01:26:50|1885.43|1867.63|1885.51|1867.71|1885.74|1867.94|1885.37|1867.57|13
1650158820000|2022-04-17 01:27:00|1885.62|1867.82|1884.99|1867.19|1885.62|1867.82|1884.96|1867.16|12
1650158830000|2022-04-17 01:27:10|1884.96|1867.16|1884.92|1867.12|1885.05|1867.25|1884.66|1866.86|16
1650158840000|2022-04-17 01:27:20|1884.89|1867.09|1884.81|1867.01|1884.93|1867.13|1884.8|1867|18
1650158850000|2022-04-17 01:27:30|1884.84|1867.04|1884.75|1866.95|1884.84|1867.04|1884.68|1866.88|12
1650158860000|2022-04-17 01:27:40|1884.76|1866.96|1884.69|1866.89|1884.78|1866.98|1884.69|1866.89|8
1650158870000|2022-04-17 01:27:50|1884.7|1866.9|1884.79|1866.99|1884.79|1866.99|1884.63|1866.83|6
1650158880000|2022-04-17 01:28:00|1884.8|1867|1884.77|1866.97|1884.81|1867.01|1884.77|1866.97|7
1650158890000|2022-04-17 01:28:10|1884.74|1866.94|1885.78|1867.98|1885.78|1867.98|1884.64|1866.84|18
1650158900000|2022-04-17 01:28:20|1885.81|1868.01|1885.76|1867.96|1885.88|1868.08|1885.71|1867.91|18
1650158910000|2022-04-17 01:28:30|1885.8|1868|1884.98|1867.18|1885.8|1868|1884.98|1867.18|20
1650158920000|2022-04-17 01:28:40|1884.97|1867.17|1884.76|1866.96|1884.97|1867.17|1884.73|1866.93|13
1650158930000|2022-04-17 01:28:50|1884.77|1866.97|1884.87|1867.07|1884.94|1867.14|1884.75|1866.95|8
1650158940000|2022-04-17 01:29:00|1884.75|1866.95|1884.75|1866.95|1884.75|1866.95|1884.74|1866.94|3
1650158950000|2022-04-17 01:29:10|1884.76|1866.96|1884.88|1867.08|1884.88|1867.08|1884.76|1866.96|3
1650158960000|2022-04-17 01:29:20|1884.9|1867.1|1884.91|1867.11|1884.91|1867.11|1884.9|1867.1|2
1650158970000|2022-04-17 01:29:30|1884.89|1867.09|1884.86|1867.06|1884.94|1867.14|1884.85|1867.05|7
1650158980000|2022-04-17 01:29:40|1884.92|1867.12|1884.85|1867.05|1884.92|1867.12|1884.84|1867.04|8
1650158990000|2022-04-17 01:29:50|1884.83|1867.03|1884.91|1867.11|1885.06|1867.26|1884.83|1867.03|14
1650159000000|2022-04-17 01:30:00|1884.84|1867.04|1884.67|1866.87|1884.84|1867.04|1884.67|1866.87|8
1650159010000|2022-04-17 01:30:10|1884.68|1866.88|1884.7|1866.9|1884.75|1866.95|1884.68|1866.88|6
1650159020000|2022-04-17 01:30:20|1884.74|1866.94|1884.78|1866.98|1884.82|1867.02|1884.74|1866.94|7
1650159030000|2022-04-17 01:30:30|1884.81|1867.01|1884.05|1866.25|1884.81|1867.01|1883.95|1866.15|8
1650159040000|2022-04-17 01:30:40|1883.95|1866.15|1883.74|1865.94|1883.95|1866.15|1883.64|1865.84|20
1650159050000|2022-04-17 01:30:50|1883.51|1865.71|1883.51|1865.71|1883.52|1865.72|1883.51|1865.71|3
1650159060000|2022-04-17 01:31:00|1883.52|1865.72|1883.57|1865.77|1883.57|1865.77|1883.5|1865.7|14
1650159070000|2022-04-17 01:31:10|1883.64|1865.84|1883.59|1865.79|1883.64|1865.84|1883.57|1865.77|4
1650159080000|2022-04-17 01:31:20|1883.6|1865.8|1883.94|1866.14|1883.94|1866.14|1883.6|1865.8|13
1650159090000|2022-04-17 01:31:30|1883.86|1866.06|1883.83|1866.03|1883.91|1866.11|1883.7|1865.9|13
1650159100000|2022-04-17 01:31:40|1884.07|1866.27|1884.07|1866.27|1884.11|1866.31|1884.07|1866.27|8
1650159110000|2022-04-17 01:31:50|1884.08|1866.28|1884.09|1866.29|1884.19|1866.39|1884.06|1866.26|12
1650159120000|2022-04-17 01:32:00|1884.03|1866.23|1884.09|1866.29|1884.09|1866.29|1883.95|1866.15|7
1650159130000|2022-04-17 01:32:10|1884.12|1866.32|1884.12|1866.32|1884.12|1866.32|1884.12|1866.32|1
1650159150000|2022-04-17 01:32:30|1884.13|1866.33|1884.13|1866.33|1884.13|1866.33|1884.13|1866.33|1
1650159170000|2022-04-17 01:32:50|1884.15|1866.35|1884.15|1866.35|1884.15|1866.35|1884.15|1866.35|1
1650159180000|2022-04-17 01:33:00|1884.12|1866.32|1884.14|1866.34|1884.14|1866.34|1884.11|1866.31|6
1650159190000|2022-04-17 01:33:10|1884.18|1866.38|1884.25|1866.45|1884.25|1866.45|1884.16|1866.36|4
1650159200000|2022-04-17 01:33:20|1884.23|1866.43|1884.27|1866.47|1884.27|1866.47|1884.13|1866.33|5
1650159210000|2022-04-17 01:33:30|1884.2|1866.4|1884|1866.2|1884.2|1866.4|1884|1866.2|4
1650159220000|2022-04-17 01:33:40|1884.03|1866.23|1884.03|1866.23|1884.1|1866.3|1884.02|1866.22|7
1650159230000|2022-04-17 01:33:50|1884.02|1866.22|1884.02|1866.22|1884.02|1866.22|1883.96|1866.16|8
1650159240000|2022-04-17 01:34:00|1884.06|1866.26|1883.14|1865.34|1884.06|1866.26|1883.04|1865.24|14
1650159250000|2022-04-17 01:34:10|1883.18|1865.38|1883.27|1865.47|1883.27|1865.47|1882.79|1864.99|9
1650159260000|2022-04-17 01:34:20|1883.28|1865.48|1883.82|1866.02|1883.82|1866.02|1883.28|1865.48|5
1650159270000|2022-04-17 01:34:30|1883.89|1866.09|1884.49|1866.69|1884.61|1866.81|1883.89|1866.09|12
1650159290000|2022-04-17 01:34:50|1884.57|1866.77|1884.52|1866.72|1884.6|1866.8|1884.52|1866.72|4
1650159300000|2022-04-17 01:35:00|1884.51|1866.71|1884.44|1866.64|1884.51|1866.71|1884.42|1866.62|6
1650159310000|2022-04-17 01:35:10|1884.45|1866.65|1884.62|1866.82|1884.63|1866.83|1884.45|1866.65|5
1650159320000|2022-04-17 01:35:20|1884.56|1866.76|1884.66|1866.86|1884.66|1866.86|1884.56|1866.76|5
1650159340000|2022-04-17 01:35:40|1884.6|1866.8|1884.57|1866.77|1884.6|1866.8|1884.57|1866.77|2
1650159360000|2022-04-17 01:36:00|1884.67|1866.87|1884.66|1866.86|1884.71|1866.91|1884.66|1866.86|7
1650159370000|2022-04-17 01:36:10|1884.67|1866.87|1886.02|1868.22|1886.06|1868.26|1884.67|1866.87|17
1650159380000|2022-04-17 01:36:20|1886|1868.2|1886.02|1868.22|1886.09|1868.29|1885.98|1868.18|10
1650159390000|2022-04-17 01:36:30|1886|1868.2|1886.52|1868.72|1886.52|1868.72|1886|1868.2|18
1650159400000|2022-04-17 01:36:40|1886.54|1868.74|1886.77|1868.97|1886.77|1868.97|1886.54|1868.74|3
1650159410000|2022-04-17 01:36:50|1886.81|1869.01|1887.36|1869.56|1887.52|1869.72|1886.81|1869.01|11
1650159420000|2022-04-17 01:37:00|1887.42|1869.62|1887.43|1869.63|1887.48|1869.68|1887.42|1869.62|10
1650159430000|2022-04-17 01:37:10|1887.42|1869.62|1887.42|1869.62|1887.43|1869.63|1887.42|1869.62|3
1650159440000|2022-04-17 01:37:20|1887.41|1869.61|1887.44|1869.64|1887.44|1869.64|1887.41|1869.61|3
1650159450000|2022-04-17 01:37:30|1887.43|1869.63|1887.45|1869.65|1887.45|1869.65|1887.43|1869.63|2
1650159460000|2022-04-17 01:37:40|1887.46|1869.66|1887.41|1869.61|1887.46|1869.66|1887.41|1869.61|5
1650159470000|2022-04-17 01:37:50|1887.44|1869.64|1887.44|1869.64|1887.44|1869.64|1887.44|1869.64|1
1650159480000|2022-04-17 01:38:00|1887.38|1869.58|1887.18|1869.38|1887.38|1869.58|1887.18|1869.38|6
1650159490000|2022-04-17 01:38:10|1887.03|1869.23|1886.99|1869.19|1887.1|1869.3|1886.93|1869.13|14
1650159500000|2022-04-17 01:38:20|1886.91|1869.11|1886.91|1869.11|1886.91|1869.11|1886.91|1869.11|1
1650159510000|2022-04-17 01:38:30|1886.89|1869.09|1886.89|1869.09|1886.98|1869.18|1886.89|1869.09|14
1650159520000|2022-04-17 01:38:40|1886.72|1868.92|1886.72|1868.92|1886.77|1868.97|1886.72|1868.92|9
1650159530000|2022-04-17 01:38:50|1886.71|1868.91|1886.71|1868.91|1886.71|1868.91|1886.71|1868.91|1
1650159540000|2022-04-17 01:39:00|1886.63|1868.83|1886.63|1868.83|1886.63|1868.83|1886.63|1868.83|1
1650159550000|2022-04-17 01:39:10|1886.68|1868.88|1886.71|1868.91|1886.71|1868.91|1886.68|1868.88|2
1650159560000|2022-04-17 01:39:20|1886.68|1868.88|1886.62|1868.82|1886.68|1868.88|1886.54|1868.74|5
1650159570000|2022-04-17 01:39:30|1886.67|1868.87|1886.67|1868.87|1886.67|1868.87|1886.67|1868.87|1
1650159580000|2022-04-17 01:39:40|1886.85|1869.05|1887.07|1869.27|1887.07|1869.27|1886.85|1869.05|3
1650159590000|2022-04-17 01:39:50|1887.28|1869.48|1887.48|1869.68|1887.49|1869.69|1887.28|1869.48|11
1650159600000|2022-04-17 01:40:00|1887.47|1869.67|1887.74|1869.94|1887.74|1869.94|1887.47|1869.67|12
1650159610000|2022-04-17 01:40:10|1887.73|1869.93|1888.01|1870.21|1888.01|1870.21|1887.73|1869.93|10
1650159620000|2022-04-17 01:40:20|1888.11|1870.31|1888.51|1870.71|1888.51|1870.71|1888.08|1870.28|12
1650159630000|2022-04-17 01:40:30|1888.56|1870.76|1888.62|1870.82|1888.62|1870.82|1888.56|1870.76|8
1650159640000|2022-04-17 01:40:40|1888.76|1870.96|1888.55|1870.75|1888.76|1870.96|1888.51|1870.71|5
1650159650000|2022-04-17 01:40:50|1888.58|1870.78|1888.75|1870.95|1888.78|1870.98|1888.58|1870.78|7
1650159660000|2022-04-17 01:41:00|1888.77|1870.97|1888.76|1870.96|1888.77|1870.97|1888.75|1870.95|6
1650159670000|2022-04-17 01:41:10|1888.77|1870.97|1888.76|1870.96|1888.77|1870.97|1888.76|1870.96|2
1650159680000|2022-04-17 01:41:20|1888.74|1870.94|1888.75|1870.95|1888.75|1870.95|1888.74|1870.94|2
1650159690000|2022-04-17 01:41:30|1888.76|1870.96|1888.64|1870.84|1888.76|1870.96|1888.64|1870.84|6
1650159700000|2022-04-17 01:41:40|1888.61|1870.81|1888.61|1870.81|1888.61|1870.81|1888.61|1870.81|1
1650159710000|2022-04-17 01:41:50|1888.58|1870.78|1888.58|1870.78|1888.6|1870.8|1888.58|1870.78|5
1650159720000|2022-04-17 01:42:00|1888.59|1870.79|1888.57|1870.77|1888.59|1870.79|1888.56|1870.76|4
1650159730000|2022-04-17 01:42:10|1888.56|1870.76|1888.64|1870.84|1888.69|1870.89|1888.53|1870.73|12
1650159740000|2022-04-17 01:42:20|1888.69|1870.89|1888.69|1870.89|1888.75|1870.95|1888.69|1870.89|3
1650159750000|2022-04-17 01:42:30|1888.7|1870.9|1888.7|1870.9|1888.84|1871.04|1888.68|1870.88|4
1650159760000|2022-04-17 01:42:40|1888.69|1870.89|1888.69|1870.89|1888.69|1870.89|1888.64|1870.84|3
1650159770000|2022-04-17 01:42:50|1888.64|1870.84|1888.93|1871.13|1888.94|1871.14|1888.64|1870.84|9
1650159780000|2022-04-17 01:43:00|1888.91|1871.11|1889.02|1871.22|1889.03|1871.23|1888.91|1871.11|6
1650159790000|2022-04-17 01:43:10|1889.01|1871.21|1889.07|1871.27|1889.07|1871.27|1889.01|1871.21|6
1650159800000|2022-04-17 01:43:20|1888.98|1871.18|1888.86|1871.06|1888.98|1871.18|1888.75|1870.95|7
1650159810000|2022-04-17 01:43:30|1888.66|1870.86|1888.66|1870.86|1888.66|1870.86|1888.66|1870.86|1
1650159820000|2022-04-17 01:43:40|1888.76|1870.96|1888.74|1870.94|1888.76|1870.96|1888.74|1870.94|3
1650159830000|2022-04-17 01:43:50|1888.72|1870.92|1888.61|1870.81|1888.72|1870.92|1888.61|1870.81|6
1650159840000|2022-04-17 01:44:00|1888.5|1870.7|1888.51|1870.71|1888.51|1870.71|1888.5|1870.7|2
1650159850000|2022-04-17 01:44:10|1888.4|1870.6|1887.98|1870.18|1888.4|1870.6|1887.98|1870.18|7
1650159860000|2022-04-17 01:44:20|1888|1870.2|1888.13|1870.33|1888.21|1870.41|1888|1870.2|8
1650159870000|2022-04-17 01:44:30|1888.17|1870.37|1888.49|1870.69|1888.51|1870.71|1888.13|1870.33|11
1650159880000|2022-04-17 01:44:40|1888.6|1870.8|1888.68|1870.88|1888.74|1870.94|1888.6|1870.8|17
1650159890000|2022-04-17 01:44:50|1888.67|1870.87|1888.64|1870.84|1888.72|1870.92|1888.63|1870.83|11
1650159900000|2022-04-17 01:45:00|1888.63|1870.83|1888.7|1870.9|1888.7|1870.9|1888.63|1870.83|9
1650159910000|2022-04-17 01:45:10|1888.75|1870.95|1888.69|1870.89|1888.75|1870.95|1888.69|1870.89|11
1650159920000|2022-04-17 01:45:20|1888.74|1870.94|1888.83|1871.03|1888.89|1871.09|1888.69|1870.89|9
1650159930000|2022-04-17 01:45:30|1888.8|1871|1888.95|1871.15|1889.01|1871.21|1888.71|1870.91|6
1650159940000|2022-04-17 01:45:40|1889.01|1871.21|1889.16|1871.36|1889.16|1871.36|1888.96|1871.16|9
1650159950000|2022-04-17 01:45:50|1889.21|1871.41|1888.76|1870.96|1889.21|1871.41|1888.76|1870.96|9
1650159960000|2022-04-17 01:46:00|1888.77|1870.97|1889.38|1871.58|1889.38|1871.58|1888.73|1870.93|14
1650159970000|2022-04-17 01:46:10|1889.36|1871.56|1889.61|1871.81|1889.74|1871.94|1889.34|1871.54|7
1650159980000|2022-04-17 01:46:20|1889.52|1871.72|1889.24|1871.44|1889.52|1871.72|1889.12|1871.32|12
1650159990000|2022-04-17 01:46:30|1889.27|1871.47|1888.36|1870.56|1889.28|1871.48|1888.31|1870.51|24
1650160000000|2022-04-17 01:46:40|1888.6|1870.8|1888.73|1870.93|1889.19|1871.39|1888.6|1870.8|25
1650160010000|2022-04-17 01:46:50|1888.81|1871.01|1888.89|1871.09|1889.04|1871.24|1888.7|1870.9|10
1650160020000|2022-04-17 01:47:00|1888.91|1871.11|1889.18|1871.38|1889.44|1871.64|1888.89|1871.09|18
1650160030000|2022-04-17 01:47:10|1889.2|1871.4|1888.88|1871.08|1889.21|1871.41|1888.76|1870.96|16
1650160040000|2022-04-17 01:47:20|1888.92|1871.12|1889.47|1871.67|1889.47|1871.67|1888.92|1871.12|19
1650160050000|2022-04-17 01:47:30|1889.46|1871.66|1889.6|1871.8|1889.66|1871.86|1889.46|1871.66|10
1650160060000|2022-04-17 01:47:40|1889.68|1871.88|1889.04|1871.24|1889.68|1871.88|1888.78|1870.98|16
1650160070000|2022-04-17 01:47:50|1889.05|1871.25|1889.01|1871.21|1889.17|1871.37|1889.01|1871.21|11
1650160080000|2022-04-17 01:48:00|1889.05|1871.25|1889.05|1871.25|1889.05|1871.25|1889.05|1871.25|1
1650160090000|2022-04-17 01:48:10|1889.03|1871.23|1889.13|1871.33|1889.13|1871.33|1888.83|1871.03|7
1650160100000|2022-04-17 01:48:20|1889.1|1871.3|1889.07|1871.27|1889.1|1871.3|1889.07|1871.27|4
1650160110000|2022-04-17 01:48:30|1889.06|1871.26|1889.1|1871.3|1889.14|1871.34|1888.39|1870.59|24
1650160120000|2022-04-17 01:48:40|1889.11|1871.31|1889.42|1871.62|1889.42|1871.62|1889.11|1871.31|10
1650160130000|2022-04-17 01:48:50|1889.41|1871.61|1889.64|1871.84|1889.64|1871.84|1889.41|1871.61|7
1650160140000|2022-04-17 01:49:00|1889.63|1871.83|1889.22|1871.42|1889.63|1871.83|1889.21|1871.41|7
1650160150000|2022-04-17 01:49:10|1889.19|1871.39|1888.79|1870.99|1889.22|1871.42|1888.79|1870.99|22
1650160160000|2022-04-17 01:49:20|1888.76|1870.96|1888.99|1871.19|1888.99|1871.19|1888.28|1870.48|19
1650160170000|2022-04-17 01:49:30|1889.04|1871.24|1889.37|1871.57|1889.45|1871.65|1889.04|1871.24|6
1650160180000|2022-04-17 01:49:40|1889.41|1871.61|1889.49|1871.69|1889.5|1871.7|1889.41|1871.61|9
1650160190000|2022-04-17 01:49:50|1889.46|1871.66|1889.24|1871.44|1889.46|1871.66|1889.24|1871.44|3
1650160200000|2022-04-17 01:50:00|1889.14|1871.34|1889.22|1871.42|1889.24|1871.44|1889.12|1871.32|7
1650160210000|2022-04-17 01:50:10|1889.18|1871.38|1888.3|1870.5|1889.18|1871.38|1888.3|1870.5|14
1650160220000|2022-04-17 01:50:20|1888.33|1870.53|1888.7|1870.9|1888.7|1870.9|1888.19|1870.39|13
1650160230000|2022-04-17 01:50:30|1888.79|1870.99|1889.08|1871.28|1889.19|1871.39|1888.79|1870.99|13
1650160240000|2022-04-17 01:50:40|1889.11|1871.31|1889.06|1871.26|1889.12|1871.32|1888.73|1870.93|10
1650160250000|2022-04-17 01:50:50|1889.15|1871.35|1889.15|1871.35|1889.15|1871.35|1889.06|1871.26|6
1650160260000|2022-04-17 01:51:00|1889.07|1871.27|1888.68|1870.88|1889.15|1871.35|1888.68|1870.88|6
1650160270000|2022-04-17 01:51:10|1888.75|1870.95|1888.75|1870.95|1888.76|1870.96|1888.75|1870.95|5
1650160280000|2022-04-17 01:51:20|1888.76|1870.96|1888.84|1871.04|1888.84|1871.04|1888.34|1870.54|23
1650160290000|2022-04-17 01:51:30|1888.87|1871.07|1889.07|1871.27|1889.1|1871.3|1888.7|1870.9|19
1650160300000|2022-04-17 01:51:40|1889.06|1871.26|1888.75|1870.95|1889.06|1871.26|1888.74|1870.94|20
1650160310000|2022-04-17 01:51:50|1888.98|1871.18|1888.74|1870.94|1889.08|1871.28|1888.73|1870.93|11
1650160320000|2022-04-17 01:52:00|1888.76|1870.96|1888.67|1870.87|1888.84|1871.04|1888.64|1870.84|13
1650160330000|2022-04-17 01:52:10|1888.66|1870.86|1888.7|1870.9|1888.71|1870.91|1888.66|1870.86|11
1650160340000|2022-04-17 01:52:20|1888.68|1870.88|1888.68|1870.88|1888.74|1870.94|1888.68|1870.88|6
1650160350000|2022-04-17 01:52:30|1888.32|1870.52|1888.13|1870.33|1888.32|1870.52|1888.13|1870.33|7
1650160360000|2022-04-17 01:52:40|1888.15|1870.35|1887.86|1870.06|1888.15|1870.35|1887.86|1870.06|2
1650160370000|2022-04-17 01:52:50|1887.81|1870.01|1887.45|1869.65|1887.81|1870.01|1887.45|1869.65|3
1650160380000|2022-04-17 01:53:00|1887.1|1869.3|1886.95|1869.15|1887.1|1869.3|1886.83|1869.03|26
1650160390000|2022-04-17 01:53:10|1886.87|1869.07|1887.06|1869.26|1887.07|1869.27|1886.85|1869.05|12
1650160400000|2022-04-17 01:53:20|1887.1|1869.3|1887.47|1869.67|1887.61|1869.81|1887.06|1869.26|21
1650160410000|2022-04-17 01:53:30|1887.45|1869.65|1887.12|1869.32|1887.75|1869.95|1887.1|1869.3|19
1650160420000|2022-04-17 01:53:40|1887.17|1869.37|1887.03|1869.23|1887.17|1869.37|1887.03|1869.23|7
1650160430000|2022-04-17 01:53:50|1887.04|1869.24|1887.47|1869.67|1887.67|1869.87|1887.04|1869.24|18
1650160440000|2022-04-17 01:54:00|1887.49|1869.69|1887.1|1869.3|1887.52|1869.72|1887.1|1869.3|10
1650160450000|2022-04-17 01:54:10|1887.03|1869.23|1887.07|1869.27|1887.12|1869.32|1887|1869.2|7
1650160460000|2022-04-17 01:54:20|1887.19|1869.39|1887.04|1869.24|1887.19|1869.39|1887.04|1869.24|4
1650160470000|2022-04-17 01:54:30|1887.03|1869.23|1887.15|1869.35|1887.15|1869.35|1886.98|1869.18|8
1650160480000|2022-04-17 01:54:40|1887.07|1869.27|1887.61|1869.81|1887.61|1869.81|1887.07|1869.27|9
1650160490000|2022-04-17 01:54:50|1887.6|1869.8|1887.55|1869.75|1887.68|1869.88|1887.55|1869.75|14
1650160500000|2022-04-17 01:55:00|1887.57|1869.77|1887.47|1869.67|1887.57|1869.77|1887.43|1869.63|7
1650160510000|2022-04-17 01:55:10|1887.46|1869.66|1887.47|1869.67|1887.48|1869.68|1887.45|1869.65|5
1650160520000|2022-04-17 01:55:20|1887.48|1869.68|1887.45|1869.65|1887.49|1869.69|1887.45|1869.65|8
1650160530000|2022-04-17 01:55:30|1887.4|1869.6|1887.5|1869.7|1887.62|1869.82|1887.4|1869.6|21
1650160540000|2022-04-17 01:55:40|1887.49|1869.69|1887.51|1869.71|1887.51|1869.71|1887.49|1869.69|3
1650160550000|2022-04-17 01:55:50|1887.53|1869.73|1887.52|1869.72|1887.53|1869.73|1887.52|1869.72|2
1650160570000|2022-04-17 01:56:10|1887.53|1869.73|1887.5|1869.7|1887.54|1869.74|1887.5|1869.7|5
1650160580000|2022-04-17 01:56:20|1887.51|1869.71|1887.53|1869.73|1887.54|1869.74|1887.51|1869.71|3
1650160590000|2022-04-17 01:56:30|1887.54|1869.74|1886.84|1869.04|1887.79|1869.99|1886.77|1868.97|22
1650160600000|2022-04-17 01:56:40|1886.82|1869.02|1887.21|1869.41|1887.22|1869.42|1886.81|1869.01|15
1650160610000|2022-04-17 01:56:50|1887.18|1869.38|1886.91|1869.11|1887.21|1869.41|1886.91|1869.11|9
1650160620000|2022-04-17 01:57:00|1887.16|1869.36|1886.22|1868.42|1887.19|1869.39|1886.22|1868.42|15
1650160630000|2022-04-17 01:57:10|1886.19|1868.39|1885.77|1867.97|1886.19|1868.39|1885.74|1867.94|16
1650160640000|2022-04-17 01:57:20|1885.74|1867.94|1885.63|1867.83|1885.77|1867.97|1885.44|1867.64|12
1650160650000|2022-04-17 01:57:30|1885.73|1867.93|1885.33|1867.53|1885.88|1868.08|1885.18|1867.38|23
1650160660000|2022-04-17 01:57:40|1885.32|1867.52|1884.15|1866.35|1885.32|1867.52|1884.12|1866.32|20
1650160670000|2022-04-17 01:57:50|1884.11|1866.31|1884.25|1866.45|1884.26|1866.46|1883.96|1866.16|15
1650160680000|2022-04-17 01:58:00|1884.26|1866.46|1884.22|1866.42|1884.26|1866.46|1884.01|1866.21|12
1650160690000|2022-04-17 01:58:10|1884.23|1866.43|1884.32|1866.52|1884.33|1866.53|1884.23|1866.43|12
1650160700000|2022-04-17 01:58:20|1884.33|1866.53|1884.3|1866.5|1884.34|1866.54|1884.28|1866.48|11
1650160710000|2022-04-17 01:58:30|1884.25|1866.45|1884.3|1866.5|1884.33|1866.53|1884.25|1866.45|20
1650160720000|2022-04-17 01:58:40|1884.32|1866.52|1884.26|1866.46|1884.32|1866.52|1884.26|1866.46|6
1650160730000|2022-04-17 01:58:50|1884.29|1866.49|1884.25|1866.45|1884.29|1866.49|1884.23|1866.43|9
1650160740000|2022-04-17 01:59:00|1884.21|1866.41|1884.26|1866.46|1884.27|1866.47|1884.2|1866.4|8
1650160750000|2022-04-17 01:59:10|1884.27|1866.47|1884.3|1866.5|1884.3|1866.5|1884.25|1866.45|6
1650160760000|2022-04-17 01:59:20|1884.31|1866.51|1884.3|1866.5|1884.33|1866.53|1884.3|1866.5|12
1650160770000|2022-04-17 01:59:30|1884.33|1866.53|1884.19|1866.39|1884.34|1866.54|1884.19|1866.39|12
1650160780000|2022-04-17 01:59:40|1884.18|1866.38|1884.21|1866.41|1884.21|1866.41|1884.18|1866.38|2
1650160790000|2022-04-17 01:59:50|1884.2|1866.4|1884.2|1866.4|1884.2|1866.4|1884.2|1866.4|1
1650160800000|2022-04-17 02:00:00|1884.23|1866.43|1884.19|1866.39|1884.23|1866.43|1884.17|1866.37|5
1650160810000|2022-04-17 02:00:10|1884.16|1866.36|1884.16|1866.36|1884.21|1866.41|1884.15|1866.35|5
1650160820000|2022-04-17 02:00:20|1884.15|1866.35|1884.18|1866.38|1884.19|1866.39|1884.15|1866.35|5
1650160830000|2022-04-17 02:00:30|1884.2|1866.4|1884.12|1866.32|1884.2|1866.4|1884.07|1866.27|7
1650160840000|2022-04-17 02:00:40|1884.1|1866.3|1883.59|1865.79|1884.1|1866.3|1883.56|1865.76|7
1650160850000|2022-04-17 02:00:50|1883.5|1865.7|1883.32|1865.52|1883.5|1865.7|1883.32|1865.52|2
1650160860000|2022-04-17 02:01:00|1883.65|1865.85|1883.75|1865.95|1883.75|1865.95|1883.65|1865.85|2
1650160870000|2022-04-17 02:01:10|1883.72|1865.92|1883.61|1865.81|1883.72|1865.92|1883.61|1865.81|3
1650160880000|2022-04-17 02:01:20|1883.36|1865.56|1883.18|1865.38|1883.36|1865.56|1883.16|1865.36|4
1650160890000|2022-04-17 02:01:30|1883.08|1865.28|1883.08|1865.28|1883.08|1865.28|1883.08|1865.28|1
1650160900000|2022-04-17 02:01:40|1883.09|1865.29|1883.09|1865.29|1883.09|1865.29|1883.09|1865.29|1
1650160930000|2022-04-17 02:02:10|1882.96|1865.16|1883.09|1865.29|1883.09|1865.29|1882.96|1865.16|2
1650160940000|2022-04-17 02:02:20|1882.95|1865.15|1881.67|1863.87|1882.95|1865.15|1881.67|1863.87|8
1650160950000|2022-04-17 02:02:30|1881.65|1863.85|1881.01|1863.21|1881.7|1863.9|1881.01|1863.21|6
1650160960000|2022-04-17 02:02:40|1880.8|1863|1880.7|1862.9|1880.8|1863|1880.6|1862.8|11
1650160970000|2022-04-17 02:02:50|1880.73|1862.93|1880.74|1862.94|1880.78|1862.98|1880.71|1862.91|10
1650160980000|2022-04-17 02:03:00|1880.69|1862.89|1880.69|1862.89|1880.69|1862.89|1880.69|1862.89|1
1650160990000|2022-04-17 02:03:10|1880.86|1863.06|1880.91|1863.11|1880.91|1863.11|1880.86|1863.06|2
1650161010000|2022-04-17 02:03:30|1880.9|1863.1|1880.88|1863.08|1880.9|1863.1|1880.88|1863.08|2
1650161020000|2022-04-17 02:03:40|1880.78|1862.98|1880.29|1862.49|1880.78|1862.98|1880.29|1862.49|5
1650161030000|2022-04-17 02:03:50|1880.28|1862.48|1880.05|1862.25|1880.29|1862.49|1880.05|1862.25|3
1650161040000|2022-04-17 02:04:00|1880.06|1862.26|1880.06|1862.26|1880.06|1862.26|1880.06|1862.26|1
1650161050000|2022-04-17 02:04:10|1880.05|1862.25|1880.05|1862.25|1880.05|1862.25|1880.05|1862.25|1
1650161060000|2022-04-17 02:04:20|1880.24|1862.44|1880.24|1862.44|1880.24|1862.44|1880.24|1862.44|1
1650161070000|2022-04-17 02:04:30|1880.11|1862.31|1880.11|1862.31|1880.11|1862.31|1880.11|1862.31|1
1650161080000|2022-04-17 02:04:40|1880.01|1862.21|1880.01|1862.21|1880.01|1862.21|1880.01|1862.21|1
1650161090000|2022-04-17 02:04:50|1880.06|1862.26|1880.06|1862.26|1880.06|1862.26|1880.06|1862.26|1
1650161100000|2022-04-17 02:05:00|1880.05|1862.25|1880.11|1862.31|1880.11|1862.31|1880.05|1862.25|2
1650161120000|2022-04-17 02:05:20|1880.04|1862.24|1880.04|1862.24|1880.04|1862.24|1880.04|1862.24|1
1650161130000|2022-04-17 02:05:30|1880.07|1862.27|1880.09|1862.29|1880.09|1862.29|1880.07|1862.27|2
1650161140000|2022-04-17 02:05:40|1879.95|1862.15|1879.95|1862.15|1879.95|1862.15|1879.95|1862.15|1
1650161150000|2022-04-17 02:05:50|1880.09|1862.29|1880.09|1862.29|1880.09|1862.29|1880.09|1862.29|1
1650161160000|2022-04-17 02:06:00|1879.91|1862.11|1879.91|1862.11|1879.91|1862.11|1879.91|1862.11|1
1650161170000|2022-04-17 02:06:10|1879.97|1862.17|1879.97|1862.17|1879.97|1862.17|1879.97|1862.17|1
1650161180000|2022-04-17 02:06:20|1880.12|1862.32|1880.23|1862.43|1880.25|1862.45|1880.12|1862.32|3
1650161190000|2022-04-17 02:06:30|1880.17|1862.37|1880.17|1862.37|1880.17|1862.37|1880.17|1862.37|1
1650161200000|2022-04-17 02:06:40|1880.19|1862.39|1880.2|1862.4|1880.2|1862.4|1880.17|1862.37|4
1650161210000|2022-04-17 02:06:50|1880.21|1862.41|1880.2|1862.4|1880.21|1862.41|1880.2|1862.4|2
1650161220000|2022-04-17 02:07:00|1879.94|1862.14|1880.2|1862.4|1880.2|1862.4|1879.94|1862.14|3
1650161230000|2022-04-17 02:07:10|1880.15|1862.35|1880.14|1862.34|1880.15|1862.35|1880.14|1862.34|2
1650161240000|2022-04-17 02:07:20|1880.17|1862.37|1880.3|1862.5|1880.35|1862.55|1880.17|1862.37|13
1650161250000|2022-04-17 02:07:30|1880.28|1862.48|1880.2|1862.4|1880.3|1862.5|1879.84|1862.04|14
1650161260000|2022-04-17 02:07:40|1880.21|1862.41|1880.04|1862.24|1880.46|1862.66|1880.04|1862.24|11
1650161270000|2022-04-17 02:07:50|1880.07|1862.27|1879.94|1862.14|1880.13|1862.33|1879.94|1862.14|6
1650161280000|2022-04-17 02:08:00|1879.9|1862.1|1879.77|1861.97|1879.9|1862.1|1879.77|1861.97|5
1650161290000|2022-04-17 02:08:10|1879.8|1862|1879.8|1862|1879.8|1862|1879.8|1862|1
1650161300000|2022-04-17 02:08:20|1879.77|1861.97|1879.83|1862.03|1879.88|1862.08|1879.77|1861.97|9
1650161310000|2022-04-17 02:08:30|1879.73|1861.93|1879.28|1861.48|1879.75|1861.95|1879.28|1861.48|10
1650161320000|2022-04-17 02:08:40|1879.26|1861.46|1879.04|1861.24|1879.26|1861.46|1878.83|1861.03|13
1650161330000|2022-04-17 02:08:50|1879.05|1861.25|1878.63|1860.83|1879.05|1861.25|1878.63|1860.83|6
1650161340000|2022-04-17 02:09:00|1878.71|1860.91|1878.99|1861.19|1879.07|1861.27|1878.71|1860.91|5
1650161350000|2022-04-17 02:09:10|1879.08|1861.28|1879.08|1861.28|1879.08|1861.28|1879.08|1861.28|1
1650161360000|2022-04-17 02:09:20|1879.1|1861.3|1879.08|1861.28|1879.1|1861.3|1879.08|1861.28|2
1650161380000|2022-04-17 02:09:40|1879.1|1861.3|1879.39|1861.59|1879.39|1861.59|1879.1|1861.3|12
1650161390000|2022-04-17 02:09:50|1879.52|1861.72|1879.41|1861.61|1879.77|1861.97|1879.41|1861.61|12
1650161400000|2022-04-17 02:10:00|1879.12|1861.32|1879.41|1861.61|1879.41|1861.61|1879.12|1861.32|3
1650161410000|2022-04-17 02:10:10|1879.38|1861.58|1879.85|1862.05|1879.85|1862.05|1879.38|1861.58|10
1650161420000|2022-04-17 02:10:20|1879.78|1861.98|1879.08|1861.28|1879.78|1861.98|1878.75|1860.95|24
1650161430000|2022-04-17 02:10:30|1879.09|1861.29|1879.07|1861.27|1879.12|1861.32|1879.01|1861.21|14
1650161440000|2022-04-17 02:10:40|1879.06|1861.26|1878.25|1860.45|1879.06|1861.26|1878.25|1860.45|14
1650161450000|2022-04-17 02:10:50|1878.23|1860.43|1877.24|1859.44|1878.25|1860.45|1877.22|1859.42|19
1650161460000|2022-04-17 02:11:00|1877.25|1859.45|1876.75|1858.95|1877.33|1859.53|1876.74|1858.94|16
1650161470000|2022-04-17 02:11:10|1876.81|1859.01|1876.84|1859.04|1876.88|1859.08|1876.78|1858.98|15
1650161480000|2022-04-17 02:11:20|1876.88|1859.08|1876.92|1859.12|1876.96|1859.16|1876.87|1859.07|12
1650161490000|2022-04-17 02:11:30|1876.96|1859.16|1876.97|1859.17|1876.98|1859.18|1876.89|1859.09|7
1650161500000|2022-04-17 02:11:40|1876.93|1859.13|1876.61|1858.81|1876.98|1859.18|1876.61|1858.81|9
1650161510000|2022-04-17 02:11:50|1876.62|1858.82|1876.65|1858.85|1876.65|1858.85|1876.58|1858.78|9
1650161520000|2022-04-17 02:12:00|1876.66|1858.86|1877.02|1859.22|1877.04|1859.24|1876.66|1858.86|11
1650161530000|2022-04-17 02:12:10|1877.03|1859.23|1877.09|1859.29|1877.17|1859.37|1876.99|1859.19|18
1650161540000|2022-04-17 02:12:20|1877.04|1859.24|1877.07|1859.27|1877.08|1859.28|1877.03|1859.23|8
1650161550000|2022-04-17 02:12:30|1877.08|1859.28|1876.97|1859.17|1877.08|1859.28|1876.97|1859.17|6
1650161560000|2022-04-17 02:12:40|1876.96|1859.16|1877.15|1859.35|1877.18|1859.38|1876.95|1859.15|12
1650161570000|2022-04-17 02:12:50|1877.13|1859.33|1877.31|1859.51|1877.31|1859.51|1877.13|1859.33|2
1650161580000|2022-04-17 02:13:00|1877.26|1859.46|1877.24|1859.44|1877.26|1859.46|1876.99|1859.19|10
1650161590000|2022-04-17 02:13:10|1877.25|1859.45|1877.25|1859.45|1877.25|1859.45|1877.22|1859.42|5
1650161600000|2022-04-17 02:13:20|1877.26|1859.46|1877.75|1859.95|1877.78|1859.98|1877.26|1859.46|20
1650161610000|2022-04-17 02:13:30|1877.76|1859.96|1878.28|1860.48|1878.31|1860.51|1877.75|1859.95|16
1650161620000|2022-04-17 02:13:40|1878.29|1860.49|1878.3|1860.5|1878.3|1860.5|1878.29|1860.49|2
1650161640000|2022-04-17 02:14:00|1878.29|1860.49|1878.72|1860.92|1878.72|1860.92|1878.29|1860.49|10
1650161650000|2022-04-17 02:14:10|1878.78|1860.98|1878.71|1860.91|1878.78|1860.98|1878.71|1860.91|3
1650161660000|2022-04-17 02:14:20|1878.74|1860.94|1878.74|1860.94|1878.74|1860.94|1878.74|1860.94|1
1650161670000|2022-04-17 02:14:30|1878.72|1860.92|1878.71|1860.91|1878.72|1860.92|1878.61|1860.81|15
1650161680000|2022-04-17 02:14:40|1878.73|1860.93|1878.73|1860.93|1878.73|1860.93|1878.73|1860.93|1
1650161690000|2022-04-17 02:14:50|1878.71|1860.91|1878.79|1860.99|1878.79|1860.99|1878.71|1860.91|9
1650161700000|2022-04-17 02:15:00|1878.81|1861.01|1878.78|1860.98|1878.81|1861.01|1878.72|1860.92|5
1650161710000|2022-04-17 02:15:10|1878.76|1860.96|1878.77|1860.97|1878.77|1860.97|1878.76|1860.96|8
1650161720000|2022-04-17 02:15:20|1878.76|1860.96|1878.76|1860.96|1878.77|1860.97|1878.75|1860.95|4
1650161730000|2022-04-17 02:15:30|1878.77|1860.97|1878.31|1860.51|1878.83|1861.03|1878.24|1860.44|8
1650161740000|2022-04-17 02:15:40|1878.28|1860.48|1878.1|1860.3|1878.28|1860.48|1878.07|1860.27|10
1650161750000|2022-04-17 02:15:50|1878.07|1860.27|1878.05|1860.25|1878.07|1860.27|1878|1860.2|5
1650161760000|2022-04-17 02:16:00|1878.03|1860.23|1877.63|1859.83|1878.03|1860.23|1877.63|1859.83|10
1650161770000|2022-04-17 02:16:10|1877.67|1859.87|1878.06|1860.26|1878.1|1860.3|1877.67|1859.87|9
1650161780000|2022-04-17 02:16:20|1877.97|1860.17|1877.92|1860.12|1878.06|1860.26|1877.89|1860.09|15
1650161790000|2022-04-17 02:16:30|1877.62|1859.82|1876.64|1858.84|1877.62|1859.82|1876.64|1858.84|19
1650161800000|2022-04-17 02:16:40|1876.61|1858.81|1876.47|1858.67|1876.61|1858.81|1876.47|1858.67|5
1650161810000|2022-04-17 02:16:50|1876.48|1858.68|1875.1|1857.3|1876.48|1858.68|1875.1|1857.3|23
1650161820000|2022-04-17 02:17:00|1875.17|1857.37|1874.25|1856.45|1875.17|1857.37|1873.65|1855.85|24
1650161830000|2022-04-17 02:17:10|1874.4|1856.6|1874.56|1856.76|1874.86|1857.06|1874.37|1856.57|24
1650161840000|2022-04-17 02:17:20|1874.55|1856.75|1874.47|1856.67|1874.56|1856.76|1874.47|1856.67|5
1650161850000|2022-04-17 02:17:30|1874.44|1856.64|1874.56|1856.76|1874.56|1856.76|1874.39|1856.59|9
1650161860000|2022-04-17 02:17:40|1874.61|1856.81|1874.58|1856.78|1874.71|1856.91|1874.58|1856.78|4
1650161870000|2022-04-17 02:17:50|1874.55|1856.75|1874.55|1856.75|1874.55|1856.75|1874.5|1856.7|3
1650161880000|2022-04-17 02:18:00|1874.5|1856.7|1874.62|1856.82|1874.64|1856.84|1874.5|1856.7|13
1650161890000|2022-04-17 02:18:10|1874.64|1856.84|1874.57|1856.77|1874.81|1857.01|1874.57|1856.77|5
1650161900000|2022-04-17 02:18:20|1874.56|1856.76|1874.47|1856.67|1874.56|1856.76|1874.47|1856.67|2
1650161910000|2022-04-17 02:18:30|1874.4|1856.6|1874.31|1856.51|1874.47|1856.67|1874.31|1856.51|5
1650161920000|2022-04-17 02:18:40|1874.28|1856.48|1874.52|1856.72|1874.52|1856.72|1874.28|1856.48|5
1650161930000|2022-04-17 02:18:50|1874.53|1856.73|1874.5|1856.7|1874.59|1856.79|1874.5|1856.7|5
1650161940000|2022-04-17 02:19:00|1874.52|1856.72|1874.53|1856.73|1874.55|1856.75|1874.52|1856.72|3
1650161950000|2022-04-17 02:19:10|1874.28|1856.48|1874.33|1856.53|1874.33|1856.53|1874.28|1856.48|2
1650161960000|2022-04-17 02:19:20|1874.18|1856.38|1874.18|1856.38|1874.18|1856.38|1874.18|1856.38|1
1650161980000|2022-04-17 02:19:40|1874.06|1856.26|1874.06|1856.26|1874.06|1856.26|1874.06|1856.26|1
1650162000000|2022-04-17 02:20:00|1874.01|1856.21|1874.01|1856.21|1874.01|1856.21|1874.01|1856.21|1
1650162020000|2022-04-17 02:20:20|1873.9|1856.1|1873.79|1855.99|1873.9|1856.1|1873.79|1855.99|3
1650162050000|2022-04-17 02:20:50|1873.9|1856.1|1873.9|1856.1|1873.9|1856.1|1873.9|1856.1|1
1650162060000|2022-04-17 02:21:00|1873.85|1856.05|1873.85|1856.05|1873.85|1856.05|1873.85|1856.05|1
1650162100000|2022-04-17 02:21:40|1873.87|1856.07|1873.87|1856.07|1873.87|1856.07|1873.87|1856.07|1
1650162150000|2022-04-17 02:22:30|1873.7|1855.9|1873.66|1855.86|1873.7|1855.9|1873.66|1855.86|4
1650162170000|2022-04-17 02:22:50|1873.44|1855.64|1873.25|1855.45|1873.44|1855.64|1873.25|1855.45|3
1650162180000|2022-04-17 02:23:00|1873.07|1855.27|1873.07|1855.27|1873.07|1855.27|1873.07|1855.27|1
1650162190000|2022-04-17 02:23:10|1873.12|1855.32|1873.12|1855.32|1873.12|1855.32|1873.12|1855.32|1
1650162200000|2022-04-17 02:23:20|1873.34|1855.54|1873.43|1855.63|1873.43|1855.63|1873.34|1855.54|4
1650162240000|2022-04-17 02:24:00|1873.61|1855.81|1873.64|1855.84|1873.64|1855.84|1873.61|1855.81|4
1650162270000|2022-04-17 02:24:30|1873.59|1855.79|1873.59|1855.79|1873.59|1855.79|1873.59|1855.79|1
1650162290000|2022-04-17 02:24:50|1873.64|1855.84|1873.64|1855.84|1873.64|1855.84|1873.64|1855.84|1
1650162300000|2022-04-17 02:25:00|1873.68|1855.88|1873.68|1855.88|1873.68|1855.88|1873.68|1855.88|1
1650162310000|2022-04-17 02:25:10|1873.59|1855.79|1873.59|1855.79|1873.59|1855.79|1873.59|1855.79|1
1650162320000|2022-04-17 02:25:20|1873.64|1855.84|1873.64|1855.84|1873.64|1855.84|1873.64|1855.84|1
1650162330000|2022-04-17 02:25:30|1873.76|1855.96|1873.74|1855.94|1873.76|1855.96|1873.74|1855.94|3
1650162340000|2022-04-17 02:25:40|1873.51|1855.71|1873.15|1855.35|1873.51|1855.71|1873.15|1855.35|6
1650162350000|2022-04-17 02:25:50|1873.1|1855.3|1873.1|1855.3|1873.32|1855.52|1873.1|1855.3|5
1650162360000|2022-04-17 02:26:00|1873.08|1855.28|1873.44|1855.64|1873.44|1855.64|1873.08|1855.28|3
1650162370000|2022-04-17 02:26:10|1873.66|1855.86|1873.61|1855.81|1873.66|1855.86|1873.61|1855.81|2
1650162380000|2022-04-17 02:26:20|1873.63|1855.83|1873.34|1855.54|1873.63|1855.83|1873.34|1855.54|4
1650162390000|2022-04-17 02:26:30|1873.35|1855.55|1873.35|1855.55|1873.35|1855.55|1873.35|1855.55|1
1650162400000|2022-04-17 02:26:40|1873.22|1855.42|1872.67|1854.87|1873.29|1855.49|1872.66|1854.86|8
1650162410000|2022-04-17 02:26:50|1872.42|1854.62|1872.42|1854.62|1872.42|1854.62|1872.42|1854.62|1
1650162420000|2022-04-17 02:27:00|1872.56|1854.76|1872.08|1854.28|1872.56|1854.76|1872.08|1854.28|6
1650162430000|2022-04-17 02:27:10|1872.07|1854.27|1872.75|1854.95|1872.78|1854.98|1872.07|1854.27|9
1650162440000|2022-04-17 02:27:20|1872.79|1854.99|1873.3|1855.5|1873.3|1855.5|1872.79|1854.99|8
1650162450000|2022-04-17 02:27:30|1873.27|1855.47|1872.94|1855.14|1873.31|1855.51|1872.92|1855.12|16
1650162460000|2022-04-17 02:27:40|1872.95|1855.15|1872.87|1855.07|1873.03|1855.23|1872.86|1855.06|18
1650162470000|2022-04-17 02:27:50|1872.86|1855.06|1872.54|1854.74|1872.87|1855.07|1872.54|1854.74|22
1650162480000|2022-04-17 02:28:00|1872.53|1854.73|1871.6|1853.8|1872.58|1854.78|1871.6|1853.8|28
1650162490000|2022-04-17 02:28:10|1871.59|1853.79|1871.58|1853.78|1871.61|1853.81|1871.44|1853.64|16
1650162500000|2022-04-17 02:28:20|1871.64|1853.84|1871.26|1853.46|1871.64|1853.84|1871.26|1853.46|10
1650162510000|2022-04-17 02:28:30|1871.19|1853.39|1866.44|1848.64|1871.19|1853.39|1866.44|1848.64|17
1650162520000|2022-04-17 02:28:40|1866.45|1848.65|1866.82|1849.02|1866.82|1849.02|1866.45|1848.65|9
1650162540000|2022-04-17 02:29:00|1866.89|1849.09|1867.2|1849.4|1867.34|1849.54|1866.82|1849.02|23
1650162550000|2022-04-17 02:29:10|1867.18|1849.38|1867.03|1849.23|1867.18|1849.38|1866.9|1849.1|9
1650162560000|2022-04-17 02:29:20|1867.14|1849.34|1866.82|1849.02|1867.14|1849.34|1866.66|1848.86|11
1650162570000|2022-04-17 02:29:30|1866.53|1848.73|1866.48|1848.68|1866.53|1848.73|1866.48|1848.68|2
1650162580000|2022-04-17 02:29:40|1866.41|1848.61|1866.37|1848.57|1866.42|1848.62|1866.37|1848.57|3
1650162590000|2022-04-17 02:29:50|1866.33|1848.53|1866.37|1848.57|1866.37|1848.57|1866.18|1848.38|9
1650162600000|2022-04-17 02:30:00|1866.33|1848.53|1866.35|1848.55|1866.4|1848.6|1866.21|1848.41|8
1650162610000|2022-04-17 02:30:10|1866.23|1848.43|1866.52|1848.72|1866.52|1848.72|1866.23|1848.43|9
1650162620000|2022-04-17 02:30:20|1866.55|1848.75|1866.27|1848.47|1866.55|1848.75|1866.23|1848.43|12
1650162630000|2022-04-17 02:30:30|1866.28|1848.48|1866.2|1848.4|1866.41|1848.61|1866.2|1848.4|4
1650162640000|2022-04-17 02:30:40|1866.21|1848.41|1866.13|1848.33|1866.21|1848.41|1866.13|1848.33|2
1650162650000|2022-04-17 02:30:50|1866.28|1848.48|1866.7|1848.9|1866.89|1849.09|1866.28|1848.48|8
1650162660000|2022-04-17 02:31:00|1866.95|1849.15|1866.95|1849.15|1866.95|1849.15|1866.95|1849.15|1
1650162670000|2022-04-17 02:31:10|1867.13|1849.33|1869.23|1851.43|1869.23|1851.43|1867.13|1849.33|21
1650162680000|2022-04-17 02:31:20|1869.24|1851.44|1869.57|1851.77|1869.97|1852.17|1869.24|1851.44|23
1650162690000|2022-04-17 02:31:30|1869.58|1851.78|1868.78|1850.98|1869.85|1852.05|1868.78|1850.98|10
1650162700000|2022-04-17 02:31:40|1868.57|1850.77|1868.09|1850.29|1868.57|1850.77|1868.08|1850.28|16
1650162710000|2022-04-17 02:31:50|1868.13|1850.33|1867.19|1849.39|1868.13|1850.33|1867.19|1849.39|16
1650162720000|2022-04-17 02:32:00|1866.94|1849.14|1866.3|1848.5|1866.94|1849.14|1866.29|1848.49|9
1650162730000|2022-04-17 02:32:10|1866.21|1848.41|1866.56|1848.76|1866.56|1848.76|1866.15|1848.35|7
1650162740000|2022-04-17 02:32:20|1866.6|1848.8|1866.82|1849.02|1866.92|1849.12|1866.59|1848.79|18
1650162750000|2022-04-17 02:32:30|1866.83|1849.03|1867.32|1849.52|1867.32|1849.52|1866.83|1849.03|10
1650162760000|2022-04-17 02:32:40|1867.31|1849.51|1867.28|1849.48|1867.31|1849.51|1867.28|1849.48|5
1650162770000|2022-04-17 02:32:50|1867.27|1849.47|1867.28|1849.48|1867.28|1849.48|1867.27|1849.47|2
1650162780000|2022-04-17 02:33:00|1867.29|1849.49|1868.96|1851.16|1868.96|1851.16|1867.23|1849.43|18
1650162790000|2022-04-17 02:33:10|1869.01|1851.21|1868.31|1850.51|1869.01|1851.21|1868.25|1850.45|18
1650162800000|2022-04-17 02:33:20|1868.26|1850.46|1867.04|1849.24|1868.26|1850.46|1867.04|1849.24|24
1650162810000|2022-04-17 02:33:30|1867.27|1849.47|1866.96|1849.16|1867.27|1849.47|1866.71|1848.91|15
1650162820000|2022-04-17 02:33:40|1866.81|1849.01|1867.22|1849.42|1867.23|1849.43|1866.81|1849.01|15
1650162830000|2022-04-17 02:33:50|1867.17|1849.37|1866.98|1849.18|1867.17|1849.37|1866.84|1849.04|16
1650162840000|2022-04-17 02:34:00|1866.96|1849.16|1866.46|1848.66|1866.96|1849.16|1866.46|1848.66|17
1650162850000|2022-04-17 02:34:10|1866.49|1848.69|1866.41|1848.61|1866.51|1848.71|1866.41|1848.61|15
1650162860000|2022-04-17 02:34:20|1866.48|1848.68|1866.53|1848.73|1866.53|1848.73|1866.41|1848.61|13
1650162870000|2022-04-17 02:34:30|1866.48|1848.68|1866.53|1848.73|1866.53|1848.73|1866.44|1848.64|12
1650162880000|2022-04-17 02:34:40|1866.51|1848.71|1865.66|1847.86|1866.51|1848.71|1865.66|1847.86|11
1650162890000|2022-04-17 02:34:50|1865.72|1847.92|1865.69|1847.89|1865.72|1847.92|1865.66|1847.86|8
1650162900000|2022-04-17 02:35:00|1865.66|1847.86|1865.66|1847.86|1865.66|1847.86|1865.66|1847.86|1
1650162910000|2022-04-17 02:35:10|1865.68|1847.88|1866.22|1848.42|1866.22|1848.42|1865.68|1847.88|10
1650162920000|2022-04-17 02:35:20|1866.21|1848.41|1863.63|1845.83|1866.21|1848.41|1863.52|1845.72|26
1650162930000|2022-04-17 02:35:30|1863.72|1845.92|1866.19|1848.39|1866.23|1848.43|1863.72|1845.92|27
1650162940000|2022-04-17 02:35:40|1866.17|1848.37|1865.63|1847.83|1866.17|1848.37|1865.62|1847.82|10
1650162950000|2022-04-17 02:35:50|1865.62|1847.82|1864.81|1847.01|1865.63|1847.83|1864.81|1847.01|12
1650162960000|2022-04-17 02:36:00|1864.95|1847.15|1864.7|1846.9|1864.95|1847.15|1864.69|1846.89|8
1650162970000|2022-04-17 02:36:10|1864.71|1846.91|1865.16|1847.36|1865.16|1847.36|1864.71|1846.91|22
1650162980000|2022-04-17 02:36:20|1865.35|1847.55|1865.48|1847.68|1865.51|1847.71|1865.32|1847.52|21
1650162990000|2022-04-17 02:36:30|1865.47|1847.67|1865.54|1847.74|1865.57|1847.77|1865.43|1847.63|19
1650163000000|2022-04-17 02:36:40|1865.55|1847.75|1864.42|1846.62|1865.55|1847.75|1864.34|1846.54|18
1650163010000|2022-04-17 02:36:50|1864.41|1846.61|1864.62|1846.82|1864.64|1846.84|1864.37|1846.57|18
1650163020000|2022-04-17 02:37:00|1864.64|1846.84|1865.08|1847.28|1865.14|1847.34|1864.63|1846.83|16
1650163030000|2022-04-17 02:37:10|1865.07|1847.27|1865.02|1847.22|1865.18|1847.38|1864.97|1847.17|14
1650163040000|2022-04-17 02:37:20|1865.2|1847.4|1864.92|1847.12|1865.24|1847.44|1864.66|1846.86|16
1650163050000|2022-04-17 02:37:30|1864.7|1846.9|1864.67|1846.87|1864.92|1847.12|1864.67|1846.87|10
1650163060000|2022-04-17 02:37:40|1864.68|1846.88|1864.84|1847.04|1864.91|1847.11|1864.64|1846.84|10
1650163070000|2022-04-17 02:37:50|1864.89|1847.09|1864.89|1847.09|1864.93|1847.13|1864.88|1847.08|10
1650163080000|2022-04-17 02:38:00|1864.88|1847.08|1863.55|1845.75|1865.03|1847.23|1863.48|1845.68|20
1650163090000|2022-04-17 02:38:10|1863.53|1845.73|1863.94|1846.14|1864.22|1846.42|1863.49|1845.69|15
1650163100000|2022-04-17 02:38:20|1863.93|1846.13|1863.84|1846.04|1864.23|1846.43|1863.84|1846.04|17
1650163110000|2022-04-17 02:38:30|1863.86|1846.06|1863.27|1845.47|1863.86|1846.06|1863.1|1845.3|18
1650163120000|2022-04-17 02:38:40|1863.22|1845.42|1863.44|1845.64|1863.44|1845.64|1862.88|1845.08|7
1650163130000|2022-04-17 02:38:50|1863.49|1845.69|1863.6|1845.8|1863.8|1846|1863.49|1845.69|18
1650163140000|2022-04-17 02:39:00|1863.67|1845.87|1863.45|1845.65|1863.73|1845.93|1863.45|1845.65|12
1650163150000|2022-04-17 02:39:10|1863.43|1845.63|1863.14|1845.34|1863.51|1845.71|1862.94|1845.14|11
1650163160000|2022-04-17 02:39:20|1863.28|1845.48|1863.88|1846.08|1863.88|1846.08|1862.91|1845.11|9
1650163170000|2022-04-17 02:39:30|1863.99|1846.19|1863.64|1845.84|1864.22|1846.42|1863.64|1845.84|16
1650163180000|2022-04-17 02:39:40|1863.5|1845.7|1863.5|1845.7|1863.5|1845.7|1863.5|1845.7|1
1650163190000|2022-04-17 02:39:50|1863.55|1845.75|1863.55|1845.75|1863.56|1845.76|1863.54|1845.74|5
1650163200000|2022-04-17 02:40:00|1863.47|1845.67|1863.47|1845.67|1863.48|1845.68|1863.47|1845.67|7
1650163210000|2022-04-17 02:40:10|1863.5|1845.7|1863.5|1845.7|1863.5|1845.7|1863.5|1845.7|1
1650163230000|2022-04-17 02:40:30|1863.51|1845.71|1862.69|1844.89|1863.54|1845.74|1862.62|1844.82|12
1650163240000|2022-04-17 02:40:40|1862.66|1844.86|1862.37|1844.57|1862.66|1844.86|1861.96|1844.16|19
1650163250000|2022-04-17 02:40:50|1862.36|1844.56|1862.21|1844.41|1862.39|1844.59|1862.11|1844.31|15
1650163260000|2022-04-17 02:41:00|1862.33|1844.53|1861.96|1844.16|1862.38|1844.58|1861.96|1844.16|11
1650163270000|2022-04-17 02:41:10|1862.14|1844.34|1863.11|1845.31|1863.21|1845.41|1862.14|1844.34|20
1650163280000|2022-04-17 02:41:20|1863.16|1845.36|1863.51|1845.71|1863.51|1845.71|1863.16|1845.36|14
1650163290000|2022-04-17 02:41:30|1863.55|1845.75|1863.89|1846.09|1864.06|1846.26|1863.55|1845.75|24
1650163300000|2022-04-17 02:41:40|1863.9|1846.1|1863.54|1845.74|1863.9|1846.1|1863.4|1845.6|13
1650163310000|2022-04-17 02:41:50|1863.55|1845.75|1863.54|1845.74|1863.66|1845.86|1863.54|1845.74|14
1650163320000|2022-04-17 02:42:00|1863.55|1845.75|1863.32|1845.52|1863.62|1845.82|1863.32|1845.52|15
1650163330000|2022-04-17 02:42:10|1863.31|1845.51|1863.2|1845.4|1863.32|1845.52|1863.2|1845.4|13
1650163340000|2022-04-17 02:42:20|1863|1845.2|1862.97|1845.17|1863|1845.2|1862.95|1845.15|6
1650163350000|2022-04-17 02:42:30|1862.95|1845.15|1862.41|1844.61|1862.97|1845.17|1862.38|1844.58|11
1650163360000|2022-04-17 02:42:40|1862.4|1844.6|1862.92|1845.12|1863.2|1845.4|1862.4|1844.6|19
1650163370000|2022-04-17 02:42:50|1862.76|1844.96|1862.89|1845.09|1862.89|1845.09|1862.76|1844.96|11
1650163380000|2022-04-17 02:43:00|1862.84|1845.04|1862.84|1845.04|1862.84|1845.04|1862.83|1845.03|5
1650163390000|2022-04-17 02:43:10|1862.79|1844.99|1862.52|1844.72|1862.79|1844.99|1862.5|1844.7|14
1650163400000|2022-04-17 02:43:20|1862.53|1844.73|1862.29|1844.49|1862.54|1844.74|1862.26|1844.46|14
1650163410000|2022-04-17 02:43:30|1862.26|1844.46|1862.4|1844.6|1862.66|1844.86|1862.26|1844.46|14
1650163420000|2022-04-17 02:43:40|1862.45|1844.65|1862.3|1844.5|1862.45|1844.65|1862.1|1844.3|13
1650163430000|2022-04-17 02:43:50|1862.13|1844.33|1862.46|1844.66|1862.46|1844.66|1862.13|1844.33|10
1650163440000|2022-04-17 02:44:00|1862.66|1844.86|1862.35|1844.55|1862.69|1844.89|1862.35|1844.55|13
1650163450000|2022-04-17 02:44:10|1862.34|1844.54|1862.12|1844.32|1862.35|1844.55|1862.12|1844.32|7
1650163460000|2022-04-17 02:44:20|1862.29|1844.49|1861.43|1843.63|1862.44|1844.64|1861.4|1843.6|24
1650163470000|2022-04-17 02:44:30|1861.68|1843.88|1861.38|1843.58|1861.73|1843.93|1861.38|1843.58|13
1650163480000|2022-04-17 02:44:40|1861.41|1843.61|1861.71|1843.91|1861.71|1843.91|1861.36|1843.56|7
1650163490000|2022-04-17 02:44:50|1862.14|1844.34|1862.53|1844.73|1863.19|1845.39|1862.12|1844.32|20
1650163500000|2022-04-17 02:45:00|1862.55|1844.75|1862.69|1844.89|1862.85|1845.05|1862.54|1844.74|18
1650163510000|2022-04-17 02:45:10|1862.83|1845.03|1863.44|1845.64|1863.44|1845.64|1862.76|1844.96|21
1650163520000|2022-04-17 02:45:20|1863.43|1845.63|1863.56|1845.76|1863.72|1845.92|1863.18|1845.38|24
1650163530000|2022-04-17 02:45:30|1863.54|1845.74|1863.26|1845.46|1863.76|1845.96|1863.22|1845.42|19
1650163540000|2022-04-17 02:45:40|1863.29|1845.49|1862.78|1844.98|1863.31|1845.51|1862.77|1844.97|20
1650163550000|2022-04-17 02:45:50|1862.52|1844.72|1861.88|1844.08|1862.52|1844.72|1861.88|1844.08|15
1650163560000|2022-04-17 02:46:00|1861.89|1844.09|1861.62|1843.82|1861.89|1844.09|1861.62|1843.82|8
1650163570000|2022-04-17 02:46:10|1861.64|1843.84|1861.47|1843.67|1861.69|1843.89|1861.47|1843.67|10
1650163580000|2022-04-17 02:46:20|1861.46|1843.66|1861.42|1843.62|1861.46|1843.66|1861.4|1843.6|7
1650163590000|2022-04-17 02:46:30|1861.43|1843.63|1860.84|1843.04|1861.43|1843.63|1860.84|1843.04|9
1650163600000|2022-04-17 02:46:40|1860.74|1842.94|1860.13|1842.33|1860.74|1842.94|1859.53|1841.73|18
1650163610000|2022-04-17 02:46:50|1860.01|1842.21|1859.96|1842.16|1860.09|1842.29|1859.96|1842.16|6
1650163620000|2022-04-17 02:47:00|1860.09|1842.29|1860.23|1842.43|1860.33|1842.53|1859.96|1842.16|6
1650163630000|2022-04-17 02:47:10|1860.22|1842.42|1861.32|1843.52|1861.32|1843.52|1860.22|1842.42|11
1650163640000|2022-04-17 02:47:20|1861.5|1843.7|1861.75|1843.95|1861.86|1844.06|1861.5|1843.7|21
1650163650000|2022-04-17 02:47:30|1861.77|1843.97|1861.56|1843.76|1861.85|1844.05|1861.56|1843.76|10
1650163660000|2022-04-17 02:47:40|1861.61|1843.81|1861.79|1843.99|1861.8|1844|1861.61|1843.81|14
1650163670000|2022-04-17 02:47:50|1861.74|1843.94|1861.59|1843.79|1861.81|1844.01|1861.59|1843.79|13
1650163680000|2022-04-17 02:48:00|1861.6|1843.8|1861.06|1843.26|1861.64|1843.84|1861.06|1843.26|16
1650163690000|2022-04-17 02:48:10|1861.02|1843.22|1860.84|1843.04|1861.12|1843.32|1860.84|1843.04|5
1650163700000|2022-04-17 02:48:20|1861|1843.2|1861.52|1843.72|1861.52|1843.72|1861|1843.2|7
1650163710000|2022-04-17 02:48:30|1861.59|1843.79|1861.59|1843.79|1861.85|1844.05|1861.52|1843.72|18
1650163720000|2022-04-17 02:48:40|1861.42|1843.62|1861.43|1843.63|1861.52|1843.72|1861.36|1843.56|14
1650163730000|2022-04-17 02:48:50|1861.42|1843.62|1861.44|1843.64|1861.48|1843.68|1861.41|1843.61|8
1650163740000|2022-04-17 02:49:00|1861.45|1843.65|1861.31|1843.51|1861.45|1843.65|1861.31|1843.51|8
1650163750000|2022-04-17 02:49:10|1861.32|1843.52|1861.32|1843.52|1861.33|1843.53|1861.31|1843.51|7
1650163760000|2022-04-17 02:49:20|1861.19|1843.39|1860.89|1843.09|1861.19|1843.39|1860.85|1843.05|11
1650163780000|2022-04-17 02:49:40|1860.88|1843.08|1860.74|1842.94|1860.91|1843.11|1860.74|1842.94|4
1650163790000|2022-04-17 02:49:50|1860.91|1843.11|1860.74|1842.94|1860.91|1843.11|1860.66|1842.86|5
1650163800000|2022-04-17 02:50:00|1860.91|1843.11|1860.95|1843.15|1860.95|1843.15|1860.91|1843.11|3
1650163810000|2022-04-17 02:50:10|1860.94|1843.14|1860.94|1843.14|1860.95|1843.15|1860.88|1843.08|10
1650163820000|2022-04-17 02:50:20|1860.92|1843.12|1860.95|1843.15|1860.97|1843.17|1860.92|1843.12|10
1650163830000|2022-04-17 02:50:30|1860.94|1843.14|1860.94|1843.14|1860.98|1843.18|1860.92|1843.12|7
1650163840000|2022-04-17 02:50:40|1860.93|1843.13|1860.94|1843.14|1860.95|1843.15|1860.93|1843.13|6
1650163850000|2022-04-17 02:50:50|1860.95|1843.15|1860.95|1843.15|1860.97|1843.17|1860.95|1843.15|3
1650163860000|2022-04-17 02:51:00|1860.96|1843.16|1860.96|1843.16|1861.01|1843.21|1860.96|1843.16|5
1650163870000|2022-04-17 02:51:10|1860.86|1843.06|1860.89|1843.09|1860.89|1843.09|1860.86|1843.06|6
1650163880000|2022-04-17 02:51:20|1860.83|1843.03|1860.55|1842.75|1860.99|1843.19|1860.55|1842.75|14
1650163890000|2022-04-17 02:51:30|1860.56|1842.76|1860.47|1842.67|1860.86|1843.06|1860.47|1842.67|7
1650163900000|2022-04-17 02:51:40|1860.33|1842.53|1860.29|1842.49|1860.33|1842.53|1860.29|1842.49|2
1650163910000|2022-04-17 02:51:50|1860.09|1842.29|1859.84|1842.04|1860.21|1842.41|1859.84|1842.04|8
1650163920000|2022-04-17 02:52:00|1860.1|1842.3|1859.91|1842.11|1860.1|1842.3|1859.91|1842.11|3
1650163930000|2022-04-17 02:52:10|1859.92|1842.12|1859.92|1842.12|1859.92|1842.12|1859.92|1842.12|1
1650163940000|2022-04-17 02:52:20|1860.14|1842.34|1860.14|1842.34|1860.14|1842.34|1860.14|1842.34|1
1650163950000|2022-04-17 02:52:30|1860.13|1842.33|1860.07|1842.27|1860.17|1842.37|1860.07|1842.27|3
1650163960000|2022-04-17 02:52:40|1860.24|1842.44|1860.25|1842.45|1860.27|1842.47|1860.24|1842.44|4
1650163970000|2022-04-17 02:52:50|1860.2|1842.4|1860.14|1842.34|1860.33|1842.53|1860.14|1842.34|6
1650163980000|2022-04-17 02:53:00|1860.23|1842.43|1860.33|1842.53|1860.35|1842.55|1860.18|1842.38|8
1650163990000|2022-04-17 02:53:10|1860.42|1842.62|1861.2|1843.4|1861.36|1843.56|1860.42|1842.62|21
1650164000000|2022-04-17 02:53:20|1861.19|1843.39|1861.82|1844.02|1861.88|1844.08|1861.19|1843.39|22
1650164010000|2022-04-17 02:53:30|1861.93|1844.13|1861.51|1843.71|1861.95|1844.15|1861.39|1843.59|31
1650164020000|2022-04-17 02:53:40|1861.66|1843.86|1861.75|1843.95|1861.75|1843.95|1861.66|1843.86|8
1650164030000|2022-04-17 02:53:50|1861.76|1843.96|1861.82|1844.02|1861.82|1844.02|1861.74|1843.94|13
1650164040000|2022-04-17 02:54:00|1861.83|1844.03|1861.79|1843.99|1861.83|1844.03|1861.75|1843.95|11
1650164050000|2022-04-17 02:54:10|1861.76|1843.96|1861.7|1843.9|1861.76|1843.96|1861.68|1843.88|11
1650164060000|2022-04-17 02:54:20|1861.73|1843.93|1861.71|1843.91|1861.74|1843.94|1861.7|1843.9|10
1650164070000|2022-04-17 02:54:30|1861.7|1843.9|1861.67|1843.87|1861.74|1843.94|1861.67|1843.87|5
1650164080000|2022-04-17 02:54:40|1861.68|1843.88|1861.67|1843.87|1861.68|1843.88|1861.66|1843.86|3
1650164090000|2022-04-17 02:54:50|1861.68|1843.88|1861.66|1843.86|1861.68|1843.88|1861.61|1843.81|12
1650164100000|2022-04-17 02:55:00|1861.65|1843.85|1861.41|1843.61|1861.66|1843.86|1861.36|1843.56|12
1650164110000|2022-04-17 02:55:10|1861.44|1843.64|1861.44|1843.64|1861.44|1843.64|1861.44|1843.64|1
1650164120000|2022-04-17 02:55:20|1861.4|1843.6|1861.78|1843.98|1861.8|1844|1861.4|1843.6|6
1650164130000|2022-04-17 02:55:30|1861.79|1843.99|1862.43|1844.63|1862.43|1844.63|1861.78|1843.98|9
1650164140000|2022-04-17 02:55:40|1862.46|1844.66|1863.46|1845.66|1863.46|1845.66|1862.46|1844.66|9
1650164150000|2022-04-17 02:55:50|1863.49|1845.69|1863.21|1845.41|1863.49|1845.69|1862.87|1845.07|11
1650164160000|2022-04-17 02:56:00|1863.01|1845.21|1862.84|1845.04|1863.01|1845.21|1862.82|1845.02|7
1650164170000|2022-04-17 02:56:10|1862.69|1844.89|1862.29|1844.49|1862.69|1844.89|1862.26|1844.46|10
1650164180000|2022-04-17 02:56:20|1862.37|1844.57|1862.69|1844.89|1862.7|1844.9|1862.37|1844.57|7
1650164190000|2022-04-17 02:56:30|1862.67|1844.87|1862.63|1844.83|1862.67|1844.87|1862.6|1844.8|6
1650164200000|2022-04-17 02:56:40|1862.64|1844.84|1862.64|1844.84|1862.64|1844.84|1862.64|1844.84|1
1650164210000|2022-04-17 02:56:50|1862.65|1844.85|1862.76|1844.96|1862.78|1844.98|1862.65|1844.85|5
1650164240000|2022-04-17 02:57:20|1862.66|1844.86|1862.65|1844.85|1862.66|1844.86|1862.65|1844.85|4
1650164250000|2022-04-17 02:57:30|1862.66|1844.86|1862.67|1844.87|1862.67|1844.87|1862.65|1844.85|3
1650164260000|2022-04-17 02:57:40|1862.66|1844.86|1862.54|1844.74|1862.66|1844.86|1862.16|1844.36|16
1650164270000|2022-04-17 02:57:50|1862.57|1844.77|1862.62|1844.82|1862.63|1844.83|1862.57|1844.77|4
1650164280000|2022-04-17 02:58:00|1862.63|1844.83|1862.47|1844.67|1862.68|1844.88|1862.47|1844.67|3
1650164290000|2022-04-17 02:58:10|1862.68|1844.88|1862.78|1844.98|1862.78|1844.98|1862.68|1844.88|2
1650164310000|2022-04-17 02:58:30|1862.76|1844.96|1863.3|1845.5|1863.3|1845.5|1862.76|1844.96|5
1650164320000|2022-04-17 02:58:40|1863.29|1845.49|1863.28|1845.48|1863.3|1845.5|1863.27|1845.47|6
1650164330000|2022-04-17 02:58:50|1863.35|1845.55|1863.98|1846.18|1863.98|1846.18|1863.35|1845.55|17
1650164340000|2022-04-17 02:59:00|1863.91|1846.11|1863.68|1845.88|1863.98|1846.18|1863.66|1845.86|10
1650164350000|2022-04-17 02:59:10|1863.67|1845.87|1862.93|1845.13|1863.67|1845.87|1862.93|1845.13|16
1650164360000|2022-04-17 02:59:20|1862.9|1845.1|1862.83|1845.03|1862.9|1845.1|1862.83|1845.03|5
1650164370000|2022-04-17 02:59:30|1862.8|1845|1862.65|1844.85|1862.8|1845|1862.65|1844.85|4
1650164380000|2022-04-17 02:59:40|1862.64|1844.84|1862.76|1844.96|1862.85|1845.05|1862.64|1844.84|9
1650164390000|2022-04-17 02:59:50|1862.84|1845.04|1862.77|1844.97|1862.84|1845.04|1862.75|1844.95|9
1650164400000|2022-04-17 03:00:00|1862.76|1844.96|1860.52|1842.72|1862.76|1844.96|1860.52|1842.72|23
1650164410000|2022-04-17 03:00:10|1860.54|1842.74|1860.65|1842.85|1860.65|1842.85|1860.52|1842.72|14
1650164420000|2022-04-17 03:00:20|1860.67|1842.87|1861.24|1843.44|1861.31|1843.51|1860.67|1842.87|22
1650164430000|2022-04-17 03:00:30|1861.23|1843.43|1861.51|1843.71|1861.52|1843.72|1861.23|1843.43|15
1650164440000|2022-04-17 03:00:40|1861.5|1843.7|1861.52|1843.72|1861.55|1843.75|1861.43|1843.63|7
1650164450000|2022-04-17 03:00:50|1861.5|1843.7|1861.49|1843.69|1861.5|1843.7|1861.48|1843.68|4
1650164460000|2022-04-17 03:01:00|1861.5|1843.7|1861.5|1843.7|1861.51|1843.71|1861.47|1843.67|9
1650164470000|2022-04-17 03:01:10|1861.49|1843.69|1861.63|1843.83|1861.67|1843.87|1861.49|1843.69|12
1650164480000|2022-04-17 03:01:20|1861.64|1843.84|1861.61|1843.81|1861.69|1843.89|1861.61|1843.81|24
1650164490000|2022-04-17 03:01:30|1861.65|1843.85|1861.62|1843.82|1861.65|1843.85|1861.51|1843.71|8
1650164500000|2022-04-17 03:01:40|1861.74|1843.94|1862.44|1844.64|1862.44|1844.64|1861.74|1843.94|16
1650164510000|2022-04-17 03:01:50|1862.43|1844.63|1862.49|1844.69|1862.57|1844.77|1862.37|1844.57|20
1650164520000|2022-04-17 03:02:00|1862.53|1844.73|1862.5|1844.7|1862.53|1844.73|1862.49|1844.69|4
1650164530000|2022-04-17 03:02:10|1862.4|1844.6|1861.37|1843.57|1862.4|1844.6|1861.36|1843.56|17
1650164540000|2022-04-17 03:02:20|1861.4|1843.6|1861.38|1843.58|1861.43|1843.63|1861.38|1843.58|12
1650164550000|2022-04-17 03:02:30|1861.37|1843.57|1861.3|1843.5|1861.41|1843.61|1861.3|1843.5|3
1650164560000|2022-04-17 03:02:40|1861.29|1843.49|1861.29|1843.49|1861.29|1843.49|1861.29|1843.49|1
1650164570000|2022-04-17 03:02:50|1861.36|1843.56|1861.37|1843.57|1861.39|1843.59|1861.34|1843.54|6
1650164580000|2022-04-17 03:03:00|1861.39|1843.59|1861.37|1843.57|1861.39|1843.59|1861.37|1843.57|4
1650164590000|2022-04-17 03:03:10|1861.34|1843.54|1861.51|1843.71|1861.51|1843.71|1861.34|1843.54|12
1650164600000|2022-04-17 03:03:20|1861.5|1843.7|1861.44|1843.64|1861.5|1843.7|1861.35|1843.55|6
1650164610000|2022-04-17 03:03:30|1861.43|1843.63|1861.44|1843.64|1861.44|1843.64|1861.16|1843.36|5
1650164620000|2022-04-17 03:03:40|1861.51|1843.71|1861.54|1843.74|1861.54|1843.74|1861.44|1843.64|12
1650164630000|2022-04-17 03:03:50|1861.53|1843.73|1862.29|1844.49|1862.3|1844.5|1861.53|1843.73|13
1650164640000|2022-04-17 03:04:00|1862.32|1844.52|1862.61|1844.81|1862.64|1844.84|1862.32|1844.52|10
1650164650000|2022-04-17 03:04:10|1862.62|1844.82|1863.4|1845.6|1863.4|1845.6|1862.61|1844.81|20
1650164660000|2022-04-17 03:04:20|1863.36|1845.56|1863.57|1845.77|1863.6|1845.8|1863.36|1845.56|12
1650164670000|2022-04-17 03:04:30|1863.56|1845.76|1863.32|1845.52|1863.56|1845.76|1863.29|1845.49|15
1650164680000|2022-04-17 03:04:40|1863.33|1845.53|1863.38|1845.58|1863.38|1845.58|1863.33|1845.53|4
1650164690000|2022-04-17 03:04:50|1863.39|1845.59|1863.36|1845.56|1863.41|1845.61|1863.35|1845.55|10
1650164700000|2022-04-17 03:05:00|1863.35|1845.55|1863.66|1845.86|1863.67|1845.87|1863.35|1845.55|14
1650164710000|2022-04-17 03:05:10|1863.62|1845.82|1864.31|1846.51|1864.31|1846.51|1863.62|1845.82|8
1650164720000|2022-04-17 03:05:20|1864.37|1846.57|1864.21|1846.41|1864.38|1846.58|1864.2|1846.4|8
1650164730000|2022-04-17 03:05:30|1864.13|1846.33|1863.73|1845.93|1864.34|1846.54|1863.65|1845.85|16
1650164740000|2022-04-17 03:05:40|1863.75|1845.95|1863.8|1846|1863.8|1846|1863.71|1845.91|9
1650164750000|2022-04-17 03:05:50|1863.81|1846.01|1864.07|1846.27|1864.07|1846.27|1863.81|1846.01|9
1650164760000|2022-04-17 03:06:00|1864.06|1846.26|1863.99|1846.19|1864.07|1846.27|1863.77|1845.97|14
1650164770000|2022-04-17 03:06:10|1864.04|1846.24|1864.04|1846.24|1864.06|1846.26|1864.04|1846.24|3
1650164780000|2022-04-17 03:06:20|1864.03|1846.23|1863.63|1845.83|1864.03|1846.23|1863.59|1845.79|12
1650164790000|2022-04-17 03:06:30|1863.62|1845.82|1861.68|1843.88|1863.62|1845.82|1861.54|1843.74|32
1650164800000|2022-04-17 03:06:40|1861.64|1843.84|1861.14|1843.34|1861.64|1843.84|1861.08|1843.28|9
1650164810000|2022-04-17 03:06:50|1861.11|1843.31|1861.11|1843.31|1861.15|1843.35|1861.11|1843.31|3
1650164820000|2022-04-17 03:07:00|1861.1|1843.3|1860.75|1842.95|1861.1|1843.3|1860.71|1842.91|19
1650164830000|2022-04-17 03:07:10|1860.82|1843.02|1860.82|1843.02|1860.82|1843.02|1860.61|1842.81|3
1650164840000|2022-04-17 03:07:20|1860.74|1842.94|1859.98|1842.18|1860.74|1842.94|1859.97|1842.17|12
1650164850000|2022-04-17 03:07:30|1860.1|1842.3|1861.21|1843.41|1861.32|1843.52|1859.98|1842.18|20
1650164860000|2022-04-17 03:07:40|1861.22|1843.42|1861.42|1843.62|1861.48|1843.68|1861.16|1843.36|24
1650164870000|2022-04-17 03:07:50|1861.44|1843.64|1861.64|1843.84|1861.64|1843.84|1861.44|1843.64|9
1650164880000|2022-04-17 03:08:00|1861.63|1843.83|1861.56|1843.76|1861.64|1843.84|1861.52|1843.72|12
1650164890000|2022-04-17 03:08:10|1861.5|1843.7|1861.6|1843.8|1861.61|1843.81|1861.49|1843.69|13
1650164900000|2022-04-17 03:08:20|1861.59|1843.79|1861.69|1843.89|1861.7|1843.9|1861.59|1843.79|10
1650164910000|2022-04-17 03:08:30|1861.71|1843.91|1862.42|1844.62|1862.42|1844.62|1861.71|1843.91|13
1650164920000|2022-04-17 03:08:40|1862.41|1844.61|1862.4|1844.6|1862.41|1844.61|1862.4|1844.6|2
1650164930000|2022-04-17 03:08:50|1862.34|1844.54|1861.77|1843.97|1862.34|1844.54|1861.77|1843.97|7
1650164940000|2022-04-17 03:09:00|1861.71|1843.91|1861.74|1843.94|1861.74|1843.94|1861.71|1843.91|2
1650164950000|2022-04-17 03:09:10|1861.71|1843.91|1861.79|1843.99|1861.79|1843.99|1861.71|1843.91|6
1650164960000|2022-04-17 03:09:20|1861.77|1843.97|1861.79|1843.99|1861.79|1843.99|1861.76|1843.96|7
1650164970000|2022-04-17 03:09:30|1861.78|1843.98|1861.75|1843.95|1861.78|1843.98|1861.74|1843.94|6
1650164980000|2022-04-17 03:09:40|1861.74|1843.94|1861.61|1843.81|1861.74|1843.94|1861.61|1843.81|8
1650164990000|2022-04-17 03:09:50|1861.6|1843.8|1861.62|1843.82|1861.65|1843.85|1861.6|1843.8|3
1650165000000|2022-04-17 03:10:00|1861.65|1843.85|1861.74|1843.94|1861.76|1843.96|1861.64|1843.84|12
1650165010000|2022-04-17 03:10:10|1861.8|1844|1861.7|1843.9|1861.83|1844.03|1861.68|1843.88|20
1650165020000|2022-04-17 03:10:20|1861.69|1843.89|1861.61|1843.81|1861.7|1843.9|1861.56|1843.76|6
1650165030000|2022-04-17 03:10:30|1861.59|1843.79|1861.63|1843.83|1861.63|1843.83|1861.57|1843.77|4
1650165040000|2022-04-17 03:10:40|1861.64|1843.84|1861.6|1843.8|1861.64|1843.84|1861.48|1843.68|6
1650165050000|2022-04-17 03:10:50|1861.64|1843.84|1861.64|1843.84|1861.68|1843.88|1861.63|1843.83|4
1650165060000|2022-04-17 03:11:00|1861.6|1843.8|1861.64|1843.84|1861.64|1843.84|1861.6|1843.8|2
1650165070000|2022-04-17 03:11:10|1861.71|1843.91|1861.71|1843.91|1861.71|1843.91|1861.71|1843.91|1
1650165090000|2022-04-17 03:11:30|1861.72|1843.92|1861.72|1843.92|1861.72|1843.92|1861.72|1843.92|1
1650165100000|2022-04-17 03:11:40|1861.74|1843.94|1861.62|1843.82|1861.74|1843.94|1861.62|1843.82|6
1650165110000|2022-04-17 03:11:50|1861.63|1843.83|1861.61|1843.81|1861.68|1843.88|1861.57|1843.77|11
1650165120000|2022-04-17 03:12:00|1861.63|1843.83|1861.64|1843.84|1861.74|1843.94|1861.6|1843.8|8
1650165130000|2022-04-17 03:12:10|1861.65|1843.85|1861.59|1843.79|1861.65|1843.85|1861.59|1843.79|3
1650165140000|2022-04-17 03:12:20|1861.6|1843.8|1861.59|1843.79|1861.6|1843.8|1861.58|1843.78|6
1650165150000|2022-04-17 03:12:30|1861.6|1843.8|1861.54|1843.74|1861.63|1843.83|1861.54|1843.74|8
1650165160000|2022-04-17 03:12:40|1861.55|1843.75|1861.52|1843.72|1861.57|1843.77|1861.52|1843.72|7
1650165170000|2022-04-17 03:12:50|1861.59|1843.79|1861.55|1843.75|1861.59|1843.79|1861.55|1843.75|6
1650165180000|2022-04-17 03:13:00|1861.57|1843.77|1861.57|1843.77|1861.62|1843.82|1861.52|1843.72|11
1650165190000|2022-04-17 03:13:10|1861.54|1843.74|1861.09|1843.29|1861.54|1843.74|1861.09|1843.29|8
1650165200000|2022-04-17 03:13:20|1861.07|1843.27|1861.56|1843.76|1861.56|1843.76|1860.9|1843.1|13
1650165210000|2022-04-17 03:13:30|1861.61|1843.81|1861.56|1843.76|1861.61|1843.81|1861.54|1843.74|4
1650165220000|2022-04-17 03:13:40|1861.52|1843.72|1861.54|1843.74|1861.54|1843.74|1861.5|1843.7|3
1650165230000|2022-04-17 03:13:50|1861.61|1843.81|1861.6|1843.8|1861.61|1843.81|1861.39|1843.59|11
1650165240000|2022-04-17 03:14:00|1861.59|1843.79|1861.69|1843.89|1861.72|1843.92|1861.57|1843.77|12
1650165250000|2022-04-17 03:14:10|1861.64|1843.84|1861.67|1843.87|1861.67|1843.87|1861.64|1843.84|4
1650165260000|2022-04-17 03:14:20|1861.84|1844.04|1861.81|1844.01|1861.84|1844.04|1861.81|1844.01|2
1650165270000|2022-04-17 03:14:30|1861.79|1843.99|1861.76|1843.96|1861.79|1843.99|1861.56|1843.76|4
1650165280000|2022-04-17 03:14:40|1861.65|1843.85|1861.65|1843.85|1861.66|1843.86|1861.65|1843.85|3
1650165290000|2022-04-17 03:14:50|1861.66|1843.86|1861.66|1843.86|1861.66|1843.86|1861.66|1843.86|1
1650165300000|2022-04-17 03:15:00|1861.64|1843.84|1861.22|1843.42|1861.66|1843.86|1861.22|1843.42|9
1650165320000|2022-04-17 03:15:20|1861.3|1843.5|1861.09|1843.29|1861.3|1843.5|1861.09|1843.29|3
1650165330000|2022-04-17 03:15:30|1860.91|1843.11|1861.03|1843.23|1861.03|1843.23|1860.91|1843.11|5
1650165340000|2022-04-17 03:15:40|1860.92|1843.12|1861.12|1843.32|1861.12|1843.32|1860.92|1843.12|8
1650165360000|2022-04-17 03:16:00|1861.23|1843.43|1861.61|1843.81|1861.63|1843.83|1861.23|1843.43|10
1650165370000|2022-04-17 03:16:10|1861.62|1843.82|1861.71|1843.91|1861.71|1843.91|1861.61|1843.81|4
1650165380000|2022-04-17 03:16:20|1861.77|1843.97|1861.82|1844.02|1861.82|1844.02|1861.77|1843.97|3
1650165390000|2022-04-17 03:16:30|1861.83|1844.03|1861.71|1843.91|1861.83|1844.03|1861.66|1843.86|17
1650165400000|2022-04-17 03:16:40|1861.68|1843.88|1861.64|1843.84|1861.71|1843.91|1861.64|1843.84|3
1650165410000|2022-04-17 03:16:50|1861.63|1843.83|1861.62|1843.82|1861.64|1843.84|1861.52|1843.72|10
1650165420000|2022-04-17 03:17:00|1861.63|1843.83|1861.74|1843.94|1861.8|1844|1861.63|1843.83|13
1650165430000|2022-04-17 03:17:10|1861.79|1843.99|1861.8|1844|1861.8|1844|1861.79|1843.99|2
1650165440000|2022-04-17 03:17:20|1861.79|1843.99|1861.77|1843.97|1861.79|1843.99|1861.49|1843.69|11
1650165450000|2022-04-17 03:17:30|1862.1|1844.3|1862.42|1844.62|1862.42|1844.62|1862.1|1844.3|4
1650165460000|2022-04-17 03:17:40|1862.43|1844.63|1862.68|1844.88|1862.68|1844.88|1862.43|1844.63|9
1650165480000|2022-04-17 03:18:00|1862.67|1844.87|1862.68|1844.88|1862.68|1844.88|1862.67|1844.87|2
1650165490000|2022-04-17 03:18:10|1862.63|1844.83|1862.63|1844.83|1862.63|1844.83|1862.63|1844.83|1
1650165500000|2022-04-17 03:18:20|1862.79|1844.99|1862.79|1844.99|1862.79|1844.99|1862.79|1844.99|1
1650165510000|2022-04-17 03:18:30|1862.64|1844.84|1862.75|1844.95|1862.76|1844.96|1862.57|1844.77|7
1650165520000|2022-04-17 03:18:40|1862.83|1845.03|1863.43|1845.63|1863.43|1845.63|1862.83|1845.03|5
1650165530000|2022-04-17 03:18:50|1863.36|1845.56|1863.43|1845.63|1863.43|1845.63|1863.36|1845.56|2
1650165540000|2022-04-17 03:19:00|1863.36|1845.56|1863.68|1845.88|1863.68|1845.88|1863.36|1845.56|3
1650165550000|2022-04-17 03:19:10|1863.69|1845.89|1863.69|1845.89|1863.69|1845.89|1863.66|1845.86|5
1650165560000|2022-04-17 03:19:20|1863.71|1845.91|1863.71|1845.91|1863.71|1845.91|1863.7|1845.9|3
1650165570000|2022-04-17 03:19:30|1863.96|1846.16|1864.19|1846.39|1864.2|1846.4|1863.96|1846.16|9
1650165580000|2022-04-17 03:19:40|1864.25|1846.45|1864|1846.2|1864.29|1846.49|1864|1846.2|12
1650165590000|2022-04-17 03:19:50|1863.87|1846.07|1863.86|1846.06|1863.87|1846.07|1863.83|1846.03|4
1650165600000|2022-04-17 03:20:00|1863.89|1846.09|1863.93|1846.13|1863.93|1846.13|1863.89|1846.09|9
1650165610000|2022-04-17 03:20:10|1863.94|1846.14|1863.97|1846.17|1863.98|1846.18|1863.92|1846.12|7
1650165620000|2022-04-17 03:20:20|1863.91|1846.11|1863.81|1846.01|1863.91|1846.11|1863.81|1846.01|4
1650165630000|2022-04-17 03:20:30|1863.76|1845.96|1863.83|1846.03|1863.84|1846.04|1863.76|1845.96|7
1650165660000|2022-04-17 03:21:00|1863.85|1846.05|1863.85|1846.05|1863.85|1846.05|1863.85|1846.05|1
1650165670000|2022-04-17 03:21:10|1863.8|1846|1863.67|1845.87|1863.8|1846|1863.64|1845.84|13
1650165680000|2022-04-17 03:21:20|1863.68|1845.88|1863.79|1845.99|1863.79|1845.99|1863.68|1845.88|5
1650165690000|2022-04-17 03:21:30|1863.88|1846.08|1863.84|1846.04|1863.88|1846.08|1863.84|1846.04|3
1650165700000|2022-04-17 03:21:40|1863.83|1846.03|1863.93|1846.13|1863.93|1846.13|1863.83|1846.03|2
1650165710000|2022-04-17 03:21:50|1863.85|1846.05|1865.47|1847.67|1865.47|1847.67|1863.85|1846.05|19
1650165720000|2022-04-17 03:22:00|1866.05|1848.25|1866.5|1848.7|1866.5|1848.7|1866.05|1848.25|10
1650165740000|2022-04-17 03:22:20|1866.42|1848.62|1866.4|1848.6|1866.42|1848.62|1866.4|1848.6|2
1650165750000|2022-04-17 03:22:30|1866.42|1848.62|1865.02|1847.22|1866.42|1848.62|1865.02|1847.22|16
1650165760000|2022-04-17 03:22:40|1864.58|1846.78|1864.83|1847.03|1864.83|1847.03|1864.58|1846.78|9
1650165770000|2022-04-17 03:22:50|1864.8|1847|1865.38|1847.58|1865.38|1847.58|1864.8|1847|10
1650165780000|2022-04-17 03:23:00|1865.39|1847.59|1864.97|1847.17|1865.52|1847.72|1864.94|1847.14|9
1650165790000|2022-04-17 03:23:10|1864.96|1847.16|1864.94|1847.14|1864.99|1847.19|1864.92|1847.12|6
1650165800000|2022-04-17 03:23:20|1864.8|1847|1864.76|1846.96|1864.83|1847.03|1864.73|1846.93|10
1650165810000|2022-04-17 03:23:30|1864.75|1846.95|1864.62|1846.82|1864.77|1846.97|1864.62|1846.82|15
1650165820000|2022-04-17 03:23:40|1864.68|1846.88|1864.58|1846.78|1864.68|1846.88|1864.55|1846.75|12
1650165830000|2022-04-17 03:23:50|1864.57|1846.77|1864.58|1846.78|1864.6|1846.8|1864.55|1846.75|10
1650165840000|2022-04-17 03:24:00|1864.59|1846.79|1864.63|1846.83|1864.67|1846.87|1864.59|1846.79|12
1650165850000|2022-04-17 03:24:10|1864.62|1846.82|1864.56|1846.76|1864.62|1846.82|1864.56|1846.76|3
1650165860000|2022-04-17 03:24:20|1864.59|1846.79|1864.59|1846.79|1864.59|1846.79|1864.56|1846.76|3
1650165870000|2022-04-17 03:24:30|1864.58|1846.78|1864.6|1846.8|1864.6|1846.8|1864.56|1846.76|4
1650165880000|2022-04-17 03:24:40|1864.61|1846.81|1864.67|1846.87|1864.69|1846.89|1864.61|1846.81|6
1650165890000|2022-04-17 03:24:50|1864.69|1846.89|1864.73|1846.93|1864.73|1846.93|1864.69|1846.89|2
1650165900000|2022-04-17 03:25:00|1864.71|1846.91|1864.72|1846.92|1864.72|1846.92|1864.71|1846.91|4
1650165910000|2022-04-17 03:25:10|1864.81|1847.01|1865.25|1847.45|1865.33|1847.53|1864.78|1846.98|14
1650165920000|2022-04-17 03:25:20|1865.31|1847.51|1865.51|1847.71|1865.51|1847.71|1865.31|1847.51|11
1650165930000|2022-04-17 03:25:30|1865.35|1847.55|1864.81|1847.01|1865.35|1847.55|1864.81|1847.01|5
1650165940000|2022-04-17 03:25:40|1864.62|1846.82|1864.59|1846.79|1864.62|1846.82|1864.59|1846.79|4
1650165950000|2022-04-17 03:25:50|1864.58|1846.78|1864.59|1846.79|1864.82|1847.02|1864.55|1846.75|13
1650165960000|2022-04-17 03:26:00|1864.69|1846.89|1864.6|1846.8|1864.71|1846.91|1864.6|1846.8|5
1650165970000|2022-04-17 03:26:10|1864.71|1846.91|1864.71|1846.91|1864.71|1846.91|1864.71|1846.91|1
1650165980000|2022-04-17 03:26:20|1864.73|1846.93|1864.73|1846.93|1864.73|1846.93|1864.73|1846.93|1
1650165990000|2022-04-17 03:26:30|1864.67|1846.87|1864.67|1846.87|1864.67|1846.87|1864.67|1846.87|1
1650166000000|2022-04-17 03:26:40|1864.77|1846.97|1864.83|1847.03|1864.83|1847.03|1864.77|1846.97|4
1650166010000|2022-04-17 03:26:50|1864.84|1847.04|1864.84|1847.04|1864.84|1847.04|1864.84|1847.04|1
1650166030000|2022-04-17 03:27:10|1864.88|1847.08|1864.88|1847.08|1864.88|1847.08|1864.88|1847.08|1
1650166040000|2022-04-17 03:27:20|1864.9|1847.1|1864.95|1847.15|1864.95|1847.15|1864.88|1847.08|3
1650166060000|2022-04-17 03:27:40|1864.91|1847.11|1864.91|1847.11|1864.91|1847.11|1864.91|1847.11|1
1650166070000|2022-04-17 03:27:50|1864.93|1847.13|1864.93|1847.13|1864.93|1847.13|1864.93|1847.13|1
1650166080000|2022-04-17 03:28:00|1864.91|1847.11|1864.9|1847.1|1864.91|1847.11|1864.86|1847.06|3
1650166090000|2022-04-17 03:28:10|1864.89|1847.09|1864.89|1847.09|1864.89|1847.09|1864.89|1847.09|1
1650166100000|2022-04-17 03:28:20|1865|1847.2|1864.91|1847.11|1865|1847.2|1864.87|1847.07|4
1650166110000|2022-04-17 03:28:30|1864.94|1847.14|1864.89|1847.09|1864.94|1847.14|1864.87|1847.07|9
1650166120000|2022-04-17 03:28:40|1864.84|1847.04|1864.42|1846.62|1864.89|1847.09|1864.36|1846.56|11
1650166130000|2022-04-17 03:28:50|1864.24|1846.44|1864.14|1846.34|1864.24|1846.44|1864.14|1846.34|12
1650166140000|2022-04-17 03:29:00|1864.15|1846.35|1864.22|1846.42|1864.22|1846.42|1864.14|1846.34|4
1650166150000|2022-04-17 03:29:10|1864.28|1846.48|1864.28|1846.48|1864.28|1846.48|1864.28|1846.48|1
1650166160000|2022-04-17 03:29:20|1864.35|1846.55|1864.3|1846.5|1864.35|1846.55|1864.3|1846.5|3
1650166180000|2022-04-17 03:29:40|1864.39|1846.59|1864.39|1846.59|1864.39|1846.59|1864.39|1846.59|1
1650166190000|2022-04-17 03:29:50|1864.4|1846.6|1864.41|1846.61|1864.41|1846.61|1864.4|1846.6|2
1650166210000|2022-04-17 03:30:10|1864.45|1846.65|1864.42|1846.62|1864.45|1846.65|1864.42|1846.62|2
1650166220000|2022-04-17 03:30:20|1864.4|1846.6|1864.4|1846.6|1864.41|1846.61|1864.4|1846.6|3
1650166230000|2022-04-17 03:30:30|1864.43|1846.63|1864.42|1846.62|1864.43|1846.63|1864.42|1846.62|2
1650166240000|2022-04-17 03:30:40|1864.43|1846.63|1864.43|1846.63|1864.43|1846.63|1864.43|1846.63|1
1650166250000|2022-04-17 03:30:50|1864.41|1846.61|1864.38|1846.58|1864.41|1846.61|1864.38|1846.58|2
1650166260000|2022-04-17 03:31:00|1864.37|1846.57|1864.39|1846.59|1864.39|1846.59|1864.37|1846.57|2
1650166270000|2022-04-17 03:31:10|1864.4|1846.6|1864.39|1846.59|1864.4|1846.6|1864.39|1846.59|2
1650166280000|2022-04-17 03:31:20|1864.49|1846.69|1864.84|1847.04|1864.84|1847.04|1864.49|1846.69|5
1650166290000|2022-04-17 03:31:30|1865|1847.2|1865.14|1847.34|1865.17|1847.37|1865|1847.2|16
1650166300000|2022-04-17 03:31:40|1865.13|1847.33|1865.09|1847.29|1865.14|1847.34|1865.09|1847.29|9
1650166310000|2022-04-17 03:31:50|1864.98|1847.18|1865.07|1847.27|1865.07|1847.27|1864.98|1847.18|9
1650166320000|2022-04-17 03:32:00|1865.05|1847.25|1865.14|1847.34|1865.16|1847.36|1865.02|1847.22|11
1650166330000|2022-04-17 03:32:10|1865.16|1847.36|1865.13|1847.33|1865.16|1847.36|1865.12|1847.32|8
1650166340000|2022-04-17 03:32:20|1865.12|1847.32|1865.14|1847.34|1865.16|1847.36|1865.12|1847.32|8
1650166350000|2022-04-17 03:32:30|1865.13|1847.33|1864.8|1847|1865.13|1847.33|1864.8|1847|11
1650166360000|2022-04-17 03:32:40|1865.03|1847.23|1865.02|1847.22|1865.03|1847.23|1865.02|1847.22|6
1650166370000|2022-04-17 03:32:50|1864.97|1847.17|1864.97|1847.17|1864.97|1847.17|1864.94|1847.14|8
1650166380000|2022-04-17 03:33:00|1864.96|1847.16|1865.45|1847.65|1865.52|1847.72|1864.92|1847.12|22
1650166390000|2022-04-17 03:33:10|1865.46|1847.66|1864.91|1847.11|1865.46|1847.66|1864.86|1847.06|19
1650166400000|2022-04-17 03:33:20|1864.86|1847.06|1865.49|1847.69|1865.49|1847.69|1864.86|1847.06|9
1650166410000|2022-04-17 03:33:30|1865.48|1847.68|1865.52|1847.72|1865.52|1847.72|1865.48|1847.68|4
1650166420000|2022-04-17 03:33:40|1865.49|1847.69|1865.49|1847.69|1865.49|1847.69|1865.49|1847.69|1
1650166430000|2022-04-17 03:33:50|1865.37|1847.57|1865.66|1847.86|1865.68|1847.88|1865.37|1847.57|14
1650166440000|2022-04-17 03:34:00|1865.86|1848.06|1865.81|1848.01|1865.86|1848.06|1865.79|1847.99|7
1650166450000|2022-04-17 03:34:10|1865.8|1848|1865.81|1848.01|1865.83|1848.03|1865.8|1848|9
1650166460000|2022-04-17 03:34:20|1865.82|1848.02|1865.82|1848.02|1865.82|1848.02|1865.8|1848|5
1650166470000|2022-04-17 03:34:30|1865.8|1848|1865.81|1848.01|1865.81|1848.01|1865.8|1848|2
1650166480000|2022-04-17 03:34:40|1865.8|1848|1865.8|1848|1865.8|1848|1865.8|1848|1
1650166500000|2022-04-17 03:35:00|1865.82|1848.02|1865.82|1848.02|1865.82|1848.02|1865.82|1848.02|1
1650166510000|2022-04-17 03:35:10|1865.85|1848.05|1865.85|1848.05|1865.85|1848.05|1865.84|1848.04|5
1650166520000|2022-04-17 03:35:20|1865.83|1848.03|1865.88|1848.08|1865.88|1848.08|1865.83|1848.03|4
1650166530000|2022-04-17 03:35:30|1866.07|1848.27|1866.36|1848.56|1866.36|1848.56|1866.07|1848.27|5
1650166540000|2022-04-17 03:35:40|1866.37|1848.57|1867.36|1849.56|1867.37|1849.57|1866.37|1848.57|12
1650166550000|2022-04-17 03:35:50|1867.41|1849.61|1867.66|1849.86|1867.74|1849.94|1867.41|1849.61|10
1650166560000|2022-04-17 03:36:00|1867.63|1849.83|1867.7|1849.9|1867.7|1849.9|1867.49|1849.69|6
1650166570000|2022-04-17 03:36:10|1867.79|1849.99|1867.64|1849.84|1867.95|1850.15|1867.64|1849.84|10
1650166580000|2022-04-17 03:36:20|1867.72|1849.92|1867.72|1849.92|1867.72|1849.92|1867.72|1849.92|1
1650166590000|2022-04-17 03:36:30|1867.85|1850.05|1868.34|1850.54|1868.34|1850.54|1867.85|1850.05|5
1650166600000|2022-04-17 03:36:40|1868.36|1850.56|1868.35|1850.55|1868.36|1850.56|1868.03|1850.23|19
1650166610000|2022-04-17 03:36:50|1868.36|1850.56|1868.45|1850.65|1868.45|1850.65|1868.36|1850.56|2
1650166620000|2022-04-17 03:37:00|1868.49|1850.69|1868.49|1850.69|1868.49|1850.69|1868.49|1850.69|1
1650166630000|2022-04-17 03:37:10|1868.39|1850.59|1868.46|1850.66|1868.46|1850.66|1868.39|1850.59|2
1650166650000|2022-04-17 03:37:30|1868.49|1850.69|1868.49|1850.69|1868.49|1850.69|1868.49|1850.69|1
1650166660000|2022-04-17 03:37:40|1868.43|1850.63|1868.43|1850.63|1868.44|1850.64|1868.42|1850.62|5
1650166670000|2022-04-17 03:37:50|1868.47|1850.67|1868.58|1850.78|1868.61|1850.81|1868.47|1850.67|9
1650166680000|2022-04-17 03:38:00|1868.6|1850.8|1868.53|1850.73|1868.62|1850.82|1868.53|1850.73|9
1650166690000|2022-04-17 03:38:10|1868.57|1850.77|1868.54|1850.74|1868.57|1850.77|1868.53|1850.73|5
1650166700000|2022-04-17 03:38:20|1868.62|1850.82|1868.61|1850.81|1868.62|1850.82|1868.61|1850.81|2
1650166710000|2022-04-17 03:38:30|1868.62|1850.82|1868.57|1850.77|1868.62|1850.82|1868.57|1850.77|6
1650166720000|2022-04-17 03:38:40|1868.6|1850.8|1868.52|1850.72|1868.6|1850.8|1868.52|1850.72|4
1650166730000|2022-04-17 03:38:50|1868.54|1850.74|1868.57|1850.77|1868.57|1850.77|1868.52|1850.72|5
1650166740000|2022-04-17 03:39:00|1868.53|1850.73|1868.17|1850.37|1868.56|1850.76|1868.17|1850.37|9
1650166750000|2022-04-17 03:39:10|1867.82|1850.02|1867.85|1850.05|1867.85|1850.05|1867.56|1849.76|4
1650166760000|2022-04-17 03:39:20|1867.98|1850.18|1868.23|1850.43|1868.26|1850.46|1867.98|1850.18|12
1650166770000|2022-04-17 03:39:30|1868|1850.2|1868.33|1850.53|1868.33|1850.53|1868|1850.2|10
1650166780000|2022-04-17 03:39:40|1868.18|1850.38|1868.32|1850.52|1868.33|1850.53|1868.17|1850.37|7
1650166790000|2022-04-17 03:39:50|1868.17|1850.37|1868.31|1850.51|1868.33|1850.53|1868.17|1850.37|4
1650166800000|2022-04-17 03:40:00|1868.33|1850.53|1868.51|1850.71|1868.51|1850.71|1868.33|1850.53|5
1650166810000|2022-04-17 03:40:10|1868.59|1850.79|1868.93|1851.13|1868.94|1851.14|1868.59|1850.79|4
1650166820000|2022-04-17 03:40:20|1868.92|1851.12|1868.64|1850.84|1868.92|1851.12|1868.64|1850.84|7
1650166830000|2022-04-17 03:40:30|1868.63|1850.83|1868.35|1850.55|1868.64|1850.84|1868.35|1850.55|7
1650166840000|2022-04-17 03:40:40|1868.18|1850.38|1867.91|1850.11|1868.18|1850.38|1867.91|1850.11|4
1650166850000|2022-04-17 03:40:50|1867.92|1850.12|1867.92|1850.12|1867.92|1850.12|1867.92|1850.12|1
1650166860000|2022-04-17 03:41:00|1867.91|1850.11|1867.82|1850.02|1867.91|1850.11|1867.82|1850.02|2
1650166870000|2022-04-17 03:41:10|1867.94|1850.14|1868.1|1850.3|1868.15|1850.35|1867.93|1850.13|5
1650166880000|2022-04-17 03:41:20|1868.15|1850.35|1867.92|1850.12|1868.18|1850.38|1867.92|1850.12|4
1650166890000|2022-04-17 03:41:30|1867.88|1850.08|1867.88|1850.08|1867.88|1850.08|1867.88|1850.08|1
1650166910000|2022-04-17 03:41:50|1867.84|1850.04|1867.84|1850.04|1867.84|1850.04|1867.84|1850.04|1
1650166920000|2022-04-17 03:42:00|1867.82|1850.02|1867.83|1850.03|1867.83|1850.03|1867.82|1850.02|2
1650166930000|2022-04-17 03:42:10|1867.97|1850.17|1867.87|1850.07|1867.97|1850.17|1867.87|1850.07|3
1650166940000|2022-04-17 03:42:20|1867.86|1850.06|1868.13|1850.33|1868.16|1850.36|1867.86|1850.06|10
1650166950000|2022-04-17 03:42:30|1868.09|1850.29|1868.05|1850.25|1868.1|1850.3|1868.04|1850.24|11
1650166960000|2022-04-17 03:42:40|1868.02|1850.22|1868.02|1850.22|1868.02|1850.22|1868.01|1850.21|3
1650166970000|2022-04-17 03:42:50|1867.94|1850.14|1867.94|1850.14|1867.97|1850.17|1867.89|1850.09|7
1650166980000|2022-04-17 03:43:00|1867.97|1850.17|1867.8|1850|1867.97|1850.17|1867.79|1849.99|7
1650166990000|2022-04-17 03:43:10|1867.59|1849.79|1867.8|1850|1867.85|1850.05|1867.59|1849.79|6
1650167000000|2022-04-17 03:43:20|1867.75|1849.95|1867.76|1849.96|1867.79|1849.99|1867.75|1849.95|6
1650167010000|2022-04-17 03:43:30|1867.75|1849.95|1866.96|1849.16|1867.75|1849.95|1866.96|1849.16|20
1650167020000|2022-04-17 03:43:40|1866.97|1849.17|1866.96|1849.16|1867.12|1849.32|1866.89|1849.09|12
1650167030000|2022-04-17 03:43:50|1866.85|1849.05|1866.62|1848.82|1866.85|1849.05|1866.58|1848.78|9
1650167040000|2022-04-17 03:44:00|1866.63|1848.83|1866.86|1849.06|1866.86|1849.06|1866.6|1848.8|12
1650167050000|2022-04-17 03:44:10|1866.87|1849.07|1866.95|1849.15|1866.96|1849.16|1866.87|1849.07|5
1650167070000|2022-04-17 03:44:30|1866.96|1849.16|1866.94|1849.14|1866.97|1849.17|1866.94|1849.14|6
1650167080000|2022-04-17 03:44:40|1866.96|1849.16|1866.95|1849.15|1866.96|1849.16|1866.94|1849.14|3
1650167090000|2022-04-17 03:44:50|1866.94|1849.14|1866.95|1849.15|1866.95|1849.15|1866.94|1849.14|2
1650167100000|2022-04-17 03:45:00|1866.91|1849.11|1866.95|1849.15|1866.95|1849.15|1866.91|1849.11|5
1650167110000|2022-04-17 03:45:10|1866.94|1849.14|1867.61|1849.81|1867.61|1849.81|1866.91|1849.11|16
1650167120000|2022-04-17 03:45:20|1867.8|1850|1868.65|1850.85|1868.65|1850.85|1867.8|1850|13
1650167130000|2022-04-17 03:45:30|1868.7|1850.9|1868.75|1850.95|1868.75|1850.95|1868.66|1850.86|4
1650167140000|2022-04-17 03:45:40|1868.7|1850.9|1868.66|1850.86|1868.7|1850.9|1868.65|1850.85|9
1650167150000|2022-04-17 03:45:50|1868.47|1850.67|1868.68|1850.88|1868.68|1850.88|1868.4|1850.6|11
1650167160000|2022-04-17 03:46:00|1868.66|1850.86|1868.7|1850.9|1868.7|1850.9|1868.64|1850.84|4
1650167170000|2022-04-17 03:46:10|1868.36|1850.56|1868.29|1850.49|1868.39|1850.59|1868.29|1850.49|10
1650167180000|2022-04-17 03:46:20|1868.28|1850.48|1868.32|1850.52|1868.32|1850.52|1868.27|1850.47|10
1650167190000|2022-04-17 03:46:30|1868.33|1850.53|1868.34|1850.54|1868.34|1850.54|1868.29|1850.49|6
1650167200000|2022-04-17 03:46:40|1868.33|1850.53|1868.36|1850.56|1868.36|1850.56|1868.29|1850.49|9
1650167210000|2022-04-17 03:46:50|1868.35|1850.55|1868.38|1850.58|1868.38|1850.58|1868.35|1850.55|9
1650167220000|2022-04-17 03:47:00|1868.5|1850.7|1868.58|1850.78|1868.58|1850.78|1868.5|1850.7|2
1650167230000|2022-04-17 03:47:10|1868.37|1850.57|1868.57|1850.77|1868.58|1850.78|1868.32|1850.52|9
1650167240000|2022-04-17 03:47:20|1868.58|1850.78|1868.64|1850.84|1868.64|1850.84|1868.57|1850.77|12
1650167250000|2022-04-17 03:47:30|1868.63|1850.83|1868.63|1850.83|1868.64|1850.84|1868.63|1850.83|3
1650167260000|2022-04-17 03:47:40|1868.64|1850.84|1868.64|1850.84|1868.64|1850.84|1868.63|1850.83|7
1650167270000|2022-04-17 03:47:50|1868.63|1850.83|1868.63|1850.83|1868.64|1850.84|1868.63|1850.83|3
1650167280000|2022-04-17 03:48:00|1868.7|1850.9|1868.71|1850.91|1868.72|1850.92|1868.7|1850.9|4
1650167290000|2022-04-17 03:48:10|1868.7|1850.9|1868.11|1850.31|1868.7|1850.9|1868.11|1850.31|8
1650167300000|2022-04-17 03:48:20|1867.76|1849.96|1867.76|1849.96|1867.76|1849.96|1867.76|1849.96|1
1650167310000|2022-04-17 03:48:30|1867.77|1849.97|1867.83|1850.03|1867.83|1850.03|1867.77|1849.97|6
1650167320000|2022-04-17 03:48:40|1867.82|1850.02|1866.73|1848.93|1867.82|1850.02|1866.71|1848.91|23
1650167330000|2022-04-17 03:48:50|1866.74|1848.94|1867.46|1849.66|1867.52|1849.72|1866.74|1848.94|14
1650167340000|2022-04-17 03:49:00|1867.43|1849.63|1866.57|1848.77|1867.43|1849.63|1866.56|1848.76|18
1650167350000|2022-04-17 03:49:10|1866.56|1848.76|1866.57|1848.77|1866.57|1848.77|1866.56|1848.76|2
1650167360000|2022-04-17 03:49:20|1866.56|1848.76|1866.56|1848.76|1866.57|1848.77|1866.56|1848.76|5
1650167370000|2022-04-17 03:49:30|1866.48|1848.68|1866.56|1848.76|1866.56|1848.76|1866.48|1848.68|2
1650167380000|2022-04-17 03:49:40|1866.6|1848.8|1867.24|1849.44|1867.24|1849.44|1866.6|1848.8|6
1650167390000|2022-04-17 03:49:50|1867.25|1849.45|1867.21|1849.41|1867.31|1849.51|1867.21|1849.41|11
1650167400000|2022-04-17 03:50:00|1867.23|1849.43|1867.49|1849.69|1867.49|1849.69|1866.99|1849.19|16
1650167410000|2022-04-17 03:50:10|1867.5|1849.7|1867.22|1849.42|1867.5|1849.7|1867.2|1849.4|4
1650167420000|2022-04-17 03:50:20|1867.19|1849.39|1867.49|1849.69|1867.51|1849.71|1867.19|1849.39|9
1650167430000|2022-04-17 03:50:30|1867.52|1849.72|1867.51|1849.71|1867.52|1849.72|1867.51|1849.71|6
1650167440000|2022-04-17 03:50:40|1867.52|1849.72|1867.5|1849.7|1867.52|1849.72|1867.5|1849.7|5
1650167450000|2022-04-17 03:50:50|1867.51|1849.71|1867.48|1849.68|1867.54|1849.74|1867.48|1849.68|6
1650167460000|2022-04-17 03:51:00|1867.49|1849.69|1867.79|1849.99|1867.79|1849.99|1867.49|1849.69|11
1650167470000|2022-04-17 03:51:10|1867.74|1849.94|1867.76|1849.96|1867.76|1849.96|1867.74|1849.94|7
1650167480000|2022-04-17 03:51:20|1867.74|1849.94|1867.75|1849.95|1867.75|1849.95|1867.74|1849.94|2
1650167490000|2022-04-17 03:51:30|1867.76|1849.96|1867.76|1849.96|1867.77|1849.97|1867.75|1849.95|5
1650167500000|2022-04-17 03:51:40|1867.77|1849.97|1867.76|1849.96|1867.77|1849.97|1867.76|1849.96|2
1650167510000|2022-04-17 03:51:50|1867.75|1849.95|1867.78|1849.98|1867.79|1849.99|1867.75|1849.95|8
1650167520000|2022-04-17 03:52:00|1867.79|1849.99|1867.79|1849.99|1867.82|1850.02|1867.78|1849.98|6
1650167530000|2022-04-17 03:52:10|1867.86|1850.06|1867.8|1850|1867.86|1850.06|1867.78|1849.98|7
1650167540000|2022-04-17 03:52:20|1867.79|1849.99|1867.8|1850|1867.8|1850|1867.79|1849.99|2
1650167550000|2022-04-17 03:52:30|1867.87|1850.07|1867.81|1850.01|1867.87|1850.07|1867.8|1850|4
1650167560000|2022-04-17 03:52:40|1867.8|1850|1867.71|1849.91|1867.81|1850.01|1867.71|1849.91|7
1650167570000|2022-04-17 03:52:50|1867.69|1849.89|1867.34|1849.54|1867.75|1849.95|1867.32|1849.52|15
1650167580000|2022-04-17 03:53:00|1867.35|1849.55|1867.14|1849.34|1867.35|1849.55|1867.14|1849.34|9
1650167590000|2022-04-17 03:53:10|1867.15|1849.35|1867.04|1849.24|1867.15|1849.35|1866.78|1848.98|11
1650167600000|2022-04-17 03:53:20|1866.98|1849.18|1866.73|1848.93|1866.98|1849.18|1866.54|1848.74|12
1650167610000|2022-04-17 03:53:30|1866.71|1848.91|1866.4|1848.6|1866.71|1848.91|1866.4|1848.6|8
1650167620000|2022-04-17 03:53:40|1866.42|1848.62|1866.47|1848.67|1866.47|1848.67|1866.42|1848.62|2
1650167630000|2022-04-17 03:53:50|1866.53|1848.73|1866|1848.2|1866.53|1848.73|1865.98|1848.18|8
1650167640000|2022-04-17 03:54:00|1865.99|1848.19|1866.01|1848.21|1866.01|1848.21|1865.9|1848.1|8
1650167660000|2022-04-17 03:54:20|1866.02|1848.22|1866.02|1848.22|1866.03|1848.23|1866.02|1848.22|3
1650167670000|2022-04-17 03:54:30|1866.16|1848.36|1866.16|1848.36|1866.16|1848.36|1866.16|1848.36|1
1650167680000|2022-04-17 03:54:40|1866.06|1848.26|1865.99|1848.19|1866.06|1848.26|1865.99|1848.19|2
1650167690000|2022-04-17 03:54:50|1866.09|1848.29|1866.1|1848.3|1866.1|1848.3|1866.09|1848.29|2
1650167700000|2022-04-17 03:55:00|1866.28|1848.48|1866.55|1848.75|1866.55|1848.75|1866.1|1848.3|7
1650167710000|2022-04-17 03:55:10|1866.56|1848.76|1866.61|1848.81|1866.61|1848.81|1866.56|1848.76|2
1650167720000|2022-04-17 03:55:20|1866.91|1849.11|1866.9|1849.1|1866.91|1849.11|1866.9|1849.1|2
1650167730000|2022-04-17 03:55:30|1866.71|1848.91|1866.4|1848.6|1866.71|1848.91|1866.4|1848.6|5
1650167740000|2022-04-17 03:55:40|1866.49|1848.69|1866.59|1848.79|1866.59|1848.79|1866.49|1848.69|2
1650167750000|2022-04-17 03:55:50|1866.61|1848.81|1866.61|1848.81|1866.61|1848.81|1866.61|1848.81|1
1650167760000|2022-04-17 03:56:00|1866.8|1849|1866.77|1848.97|1866.8|1849|1866.77|1848.97|3
1650167770000|2022-04-17 03:56:10|1866.66|1848.86|1866.66|1848.86|1866.66|1848.86|1866.66|1848.86|1
1650167780000|2022-04-17 03:56:20|1866.65|1848.85|1866.7|1848.9|1866.72|1848.92|1866.43|1848.63|8
1650167790000|2022-04-17 03:56:30|1866.55|1848.75|1866.55|1848.75|1866.55|1848.75|1866.55|1848.75|1
1650167800000|2022-04-17 03:56:40|1866.48|1848.68|1866.48|1848.68|1866.48|1848.68|1866.48|1848.68|1
1650167810000|2022-04-17 03:56:50|1866.53|1848.73|1866.59|1848.79|1866.59|1848.79|1866.53|1848.73|2
1650167820000|2022-04-17 03:57:00|1866.58|1848.78|1866.68|1848.88|1866.68|1848.88|1866.48|1848.68|9
1650167830000|2022-04-17 03:57:10|1866.67|1848.87|1866.67|1848.87|1866.68|1848.88|1866.67|1848.87|5
1650167840000|2022-04-17 03:57:20|1866.66|1848.86|1866.63|1848.83|1866.66|1848.86|1866.63|1848.83|3
1650167850000|2022-04-17 03:57:30|1866.65|1848.85|1866.63|1848.83|1866.65|1848.85|1866.63|1848.83|4
1650167860000|2022-04-17 03:57:40|1866.69|1848.89|1866.69|1848.89|1866.69|1848.89|1866.69|1848.89|1
1650167870000|2022-04-17 03:57:50|1866.68|1848.88|1866.56|1848.76|1866.68|1848.88|1866.51|1848.71|13
1650167880000|2022-04-17 03:58:00|1866.62|1848.82|1866.54|1848.74|1866.62|1848.82|1866.52|1848.72|9
1650167890000|2022-04-17 03:58:10|1866.52|1848.72|1866.52|1848.72|1866.52|1848.72|1866.5|1848.7|3
1650167900000|2022-04-17 03:58:20|1866.5|1848.7|1866.5|1848.7|1866.5|1848.7|1866.48|1848.68|3
1650167910000|2022-04-17 03:58:30|1866.47|1848.67|1866.5|1848.7|1866.5|1848.7|1866.47|1848.67|2
1650167920000|2022-04-17 03:58:40|1866.48|1848.68|1866.52|1848.72|1866.52|1848.72|1866.48|1848.68|7
1650167930000|2022-04-17 03:58:50|1866.54|1848.74|1865.78|1847.98|1866.54|1848.74|1865.69|1847.89|15
1650167940000|2022-04-17 03:59:00|1865.79|1847.99|1865.58|1847.78|1865.79|1847.99|1865.56|1847.76|11
1650167950000|2022-04-17 03:59:10|1865.57|1847.77|1865.54|1847.74|1865.57|1847.77|1865.51|1847.71|12
1650167960000|2022-04-17 03:59:20|1865.39|1847.59|1864.93|1847.13|1865.4|1847.6|1864.51|1846.71|11
1650167970000|2022-04-17 03:59:30|1864.92|1847.12|1864.88|1847.08|1864.92|1847.12|1864.88|1847.08|3
1650167980000|2022-04-17 03:59:40|1864.59|1846.79|1864|1846.2|1864.59|1846.79|1863.66|1845.86|11
1650167990000|2022-04-17 03:59:50|1863.93|1846.13|1863.34|1845.54|1863.93|1846.13|1863.34|1845.54|5
1650168000000|2022-04-17 04:00:00|1863.31|1845.51|1863.51|1845.71|1863.51|1845.71|1862.98|1845.18|13
1650168010000|2022-04-17 04:00:10|1863.5|1845.7|1863.37|1845.57|1863.5|1845.7|1863.33|1845.53|11
1650168020000|2022-04-17 04:00:20|1863.35|1845.55|1863.37|1845.57|1863.37|1845.57|1863.35|1845.55|4
1650168030000|2022-04-17 04:00:30|1863.67|1845.87|1863.58|1845.78|1863.68|1845.88|1863.58|1845.78|4
1650168040000|2022-04-17 04:00:40|1863.64|1845.84|1864.87|1847.07|1864.87|1847.07|1863.64|1845.84|17
1650168050000|2022-04-17 04:00:50|1864.84|1847.04|1864.75|1846.95|1864.84|1847.04|1864.75|1846.95|9
1650168060000|2022-04-17 04:01:00|1864.76|1846.96|1864.73|1846.93|1864.76|1846.96|1864.62|1846.82|7
1650168070000|2022-04-17 04:01:10|1864.75|1846.95|1864.92|1847.12|1864.92|1847.12|1864.75|1846.95|6
1650168080000|2022-04-17 04:01:20|1864.93|1847.13|1864.89|1847.09|1864.93|1847.13|1864.89|1847.09|2
1650168090000|2022-04-17 04:01:30|1864.88|1847.08|1864.86|1847.06|1864.89|1847.09|1864.8|1847|9
1650168100000|2022-04-17 04:01:40|1864.79|1846.99|1864.8|1847|1864.81|1847.01|1864.79|1846.99|3
1650168120000|2022-04-17 04:02:00|1864.82|1847.02|1864.77|1846.97|1864.82|1847.02|1864.77|1846.97|4
1650168130000|2022-04-17 04:02:10|1864.78|1846.98|1864.18|1846.38|1864.78|1846.98|1864.18|1846.38|18
1650168140000|2022-04-17 04:02:20|1864.17|1846.37|1863.94|1846.14|1864.19|1846.39|1863.84|1846.04|10
1650168150000|2022-04-17 04:02:30|1863.93|1846.13|1864.19|1846.39|1864.19|1846.39|1863.62|1845.82|6
1650168160000|2022-04-17 04:02:40|1864.2|1846.4|1863.9|1846.1|1864.2|1846.4|1863.9|1846.1|3
1650168170000|2022-04-17 04:02:50|1863.89|1846.09|1863.84|1846.04|1863.91|1846.11|1863.84|1846.04|5
1650168180000|2022-04-17 04:03:00|1863.73|1845.93|1863.68|1845.88|1863.73|1845.93|1863.6|1845.8|5
1650168190000|2022-04-17 04:03:10|1863.67|1845.87|1863.67|1845.87|1863.68|1845.88|1863.67|1845.87|5
1650168200000|2022-04-17 04:03:20|1863.6|1845.8|1863.58|1845.78|1863.6|1845.8|1863.58|1845.78|3
1650168210000|2022-04-17 04:03:30|1863.59|1845.79|1863.67|1845.87|1863.67|1845.87|1863.59|1845.79|2
1650168230000|2022-04-17 04:03:50|1863.59|1845.79|1863.59|1845.79|1863.59|1845.79|1863.59|1845.79|1
1650168240000|2022-04-17 04:04:00|1863.58|1845.78|1863.58|1845.78|1863.58|1845.78|1863.58|1845.78|1
1650168250000|2022-04-17 04:04:10|1863.63|1845.83|1863.63|1845.83|1863.63|1845.83|1863.63|1845.83|1
1650168260000|2022-04-17 04:04:20|1863.64|1845.84|1863.68|1845.88|1863.89|1846.09|1863.64|1845.84|10
1650168270000|2022-04-17 04:04:30|1863.67|1845.87|1863.92|1846.12|1863.92|1846.12|1863.65|1845.85|3
1650168290000|2022-04-17 04:04:50|1863.82|1846.02|1863.73|1845.93|1863.82|1846.02|1863.73|1845.93|2
1650168300000|2022-04-17 04:05:00|1863.82|1846.02|1864.53|1846.73|1864.53|1846.73|1863.82|1846.02|10
1650168310000|2022-04-17 04:05:10|1864.54|1846.74|1864.77|1846.97|1864.88|1847.08|1864.54|1846.74|12
1650168320000|2022-04-17 04:05:20|1864.78|1846.98|1864.83|1847.03|1864.83|1847.03|1864.78|1846.98|3
1650168330000|2022-04-17 04:05:30|1864.66|1846.86|1864.85|1847.05|1864.89|1847.09|1864.66|1846.86|14
1650168340000|2022-04-17 04:05:40|1864.87|1847.07|1864.88|1847.08|1864.88|1847.08|1864.87|1847.07|2
1650168350000|2022-04-17 04:05:50|1864.87|1847.07|1864.85|1847.05|1864.87|1847.07|1864.85|1847.05|6
1650168360000|2022-04-17 04:06:00|1864.88|1847.08|1864.73|1846.93|1864.88|1847.08|1864.71|1846.91|12
1650168370000|2022-04-17 04:06:10|1864.71|1846.91|1864.38|1846.58|1864.72|1846.92|1864.38|1846.58|9
1650168380000|2022-04-17 04:06:20|1864.32|1846.52|1863.48|1845.68|1864.32|1846.52|1863.48|1845.68|9
1650168390000|2022-04-17 04:06:30|1863.49|1845.69|1863.53|1845.73|1863.62|1845.82|1863.35|1845.55|7
1650168400000|2022-04-17 04:06:40|1863.41|1845.61|1863.42|1845.62|1863.42|1845.62|1863.41|1845.61|2
1650168410000|2022-04-17 04:06:50|1863.62|1845.82|1863.93|1846.13|1863.93|1846.13|1863.42|1845.62|10
1650168420000|2022-04-17 04:07:00|1863.92|1846.12|1864.22|1846.42|1864.32|1846.52|1863.91|1846.11|7
1650168430000|2022-04-17 04:07:10|1864.13|1846.33|1863.94|1846.14|1864.16|1846.36|1863.94|1846.14|10
1650168440000|2022-04-17 04:07:20|1863.93|1846.13|1863.98|1846.18|1864.02|1846.22|1863.93|1846.13|10
1650168450000|2022-04-17 04:07:30|1863.97|1846.17|1864.08|1846.28|1864.1|1846.3|1863.97|1846.17|13
1650168460000|2022-04-17 04:07:40|1864.09|1846.29|1863.99|1846.19|1864.1|1846.3|1863.99|1846.19|7
1650168470000|2022-04-17 04:07:50|1863.98|1846.18|1863.85|1846.05|1863.98|1846.18|1863.85|1846.05|4
1650168480000|2022-04-17 04:08:00|1863.86|1846.06|1863.69|1845.89|1863.86|1846.06|1863.64|1845.84|4
1650168490000|2022-04-17 04:08:10|1863.7|1845.9|1864.11|1846.31|1864.11|1846.31|1863.7|1845.9|4
1650168500000|2022-04-17 04:08:20|1864.1|1846.3|1864.03|1846.23|1864.11|1846.31|1864.03|1846.23|6
1650168510000|2022-04-17 04:08:30|1863.94|1846.14|1863.92|1846.12|1863.95|1846.15|1863.73|1845.93|14
1650168520000|2022-04-17 04:08:40|1863.91|1846.11|1863.93|1846.13|1863.97|1846.17|1863.91|1846.11|4
1650168530000|2022-04-17 04:08:50|1864.03|1846.23|1864.03|1846.23|1864.03|1846.23|1864.03|1846.23|1
1650168540000|2022-04-17 04:09:00|1864.02|1846.22|1863.89|1846.09|1864.02|1846.22|1863.89|1846.09|11
1650168570000|2022-04-17 04:09:30|1863.86|1846.06|1863.86|1846.06|1863.86|1846.06|1863.86|1846.06|1
1650168590000|2022-04-17 04:09:50|1863.91|1846.11|1863.91|1846.11|1863.91|1846.11|1863.91|1846.11|1
1650168620000|2022-04-17 04:10:20|1863.82|1846.02|1863.63|1845.83|1863.82|1846.02|1863.63|1845.83|3
1650168630000|2022-04-17 04:10:30|1863.62|1845.82|1863.62|1845.82|1863.62|1845.82|1863.62|1845.82|1
1650168640000|2022-04-17 04:10:40|1863.51|1845.71|1863.32|1845.52|1863.51|1845.71|1863.31|1845.51|5
1650168650000|2022-04-17 04:10:50|1863.33|1845.53|1863.22|1845.42|1863.33|1845.53|1863.22|1845.42|2
1650168670000|2022-04-17 04:11:10|1863.21|1845.41|1863.21|1845.41|1863.21|1845.41|1863.21|1845.41|1
1650168680000|2022-04-17 04:11:20|1863.3|1845.5|1863.59|1845.79|1863.64|1845.84|1863.3|1845.5|8
1650168690000|2022-04-17 04:11:30|1863.69|1845.89|1863.69|1845.89|1863.69|1845.89|1863.69|1845.89|1
1650168700000|2022-04-17 04:11:40|1863.72|1845.92|1863.72|1845.92|1863.72|1845.92|1863.72|1845.92|1
1650168710000|2022-04-17 04:11:50|1863.71|1845.91|1863.71|1845.91|1863.77|1845.97|1863.71|1845.91|4
1650168720000|2022-04-17 04:12:00|1863.7|1845.9|1863.77|1845.97|1863.79|1845.99|1863.69|1845.89|10
1650168730000|2022-04-17 04:12:10|1863.78|1845.98|1863.71|1845.91|1863.84|1846.04|1863.71|1845.91|18
1650168740000|2022-04-17 04:12:20|1863.7|1845.9|1863.5|1845.7|1863.7|1845.9|1863.4|1845.6|14
1650168750000|2022-04-17 04:12:30|1863.51|1845.71|1863.52|1845.72|1863.52|1845.72|1863.51|1845.71|2
1650168780000|2022-04-17 04:13:00|1863.63|1845.83|1863.63|1845.83|1863.63|1845.83|1863.63|1845.83|1
1650168810000|2022-04-17 04:13:30|1863.68|1845.88|1863.66|1845.86|1863.68|1845.88|1863.63|1845.83|5
1650168820000|2022-04-17 04:13:40|1863.67|1845.87|1863.44|1845.64|1863.67|1845.87|1863.44|1845.64|8
1650168830000|2022-04-17 04:13:50|1863.48|1845.68|1863.63|1845.83|1863.63|1845.83|1863.44|1845.64|5
1650168840000|2022-04-17 04:14:00|1863.69|1845.89|1863.78|1845.98|1863.87|1846.07|1863.65|1845.85|5
1650168850000|2022-04-17 04:14:10|1863.77|1845.97|1863.65|1845.85|1863.77|1845.97|1863.65|1845.85|4
1650168860000|2022-04-17 04:14:20|1863.69|1845.89|1863.68|1845.88|1863.7|1845.9|1863.66|1845.86|12
1650168870000|2022-04-17 04:14:30|1863.7|1845.9|1863.68|1845.88|1863.86|1846.06|1863.68|1845.88|7
1650168880000|2022-04-17 04:14:40|1863.69|1845.89|1863.65|1845.85|1863.69|1845.89|1863.64|1845.84|3
1650168890000|2022-04-17 04:14:50|1863.64|1845.84|1863.62|1845.82|1863.65|1845.85|1863.62|1845.82|6
1650168900000|2022-04-17 04:15:00|1863.66|1845.86|1864.05|1846.25|1864.05|1846.25|1863.65|1845.85|4
1650168910000|2022-04-17 04:15:10|1864.04|1846.24|1863.86|1846.06|1864.05|1846.25|1863.85|1846.05|11
1650168930000|2022-04-17 04:15:30|1863.8|1846|1863.86|1846.06|1863.86|1846.06|1863.8|1846|5
1650168940000|2022-04-17 04:15:40|1863.85|1846.05|1863.83|1846.03|1863.86|1846.06|1863.83|1846.03|12
1650168950000|2022-04-17 04:15:50|1863.86|1846.06|1863.85|1846.05|1863.86|1846.06|1863.84|1846.04|8
1650168960000|2022-04-17 04:16:00|1863.84|1846.04|1863.72|1845.92|1863.85|1846.05|1863.72|1845.92|5
1650168970000|2022-04-17 04:16:10|1863.71|1845.91|1863.73|1845.93|1863.73|1845.93|1863.71|1845.91|4
1650168980000|2022-04-17 04:16:20|1863.8|1846|1863.85|1846.05|1863.85|1846.05|1863.77|1845.97|7
1650168990000|2022-04-17 04:16:30|1863.9|1846.1|1863.96|1846.16|1864.17|1846.37|1863.81|1846.01|12
1650169000000|2022-04-17 04:16:40|1863.97|1846.17|1863.75|1845.95|1864|1846.2|1863.75|1845.95|12
1650169010000|2022-04-17 04:16:50|1863.74|1845.94|1863.97|1846.17|1863.97|1846.17|1863.74|1845.94|3
1650169020000|2022-04-17 04:17:00|1863.99|1846.19|1864.71|1846.91|1864.82|1847.02|1863.99|1846.19|15
1650169030000|2022-04-17 04:17:10|1864.69|1846.89|1864.58|1846.78|1864.69|1846.89|1864.58|1846.78|2
1650169040000|2022-04-17 04:17:20|1864.59|1846.79|1864.68|1846.88|1864.68|1846.88|1864.59|1846.79|5
1650169070000|2022-04-17 04:17:50|1864.73|1846.93|1864.73|1846.93|1864.73|1846.93|1864.7|1846.9|6
1650169080000|2022-04-17 04:18:00|1864.59|1846.79|1864.82|1847.02|1864.84|1847.04|1864.59|1846.79|13
1650169090000|2022-04-17 04:18:10|1864.81|1847.01|1864.86|1847.06|1864.93|1847.13|1864.81|1847.01|9
1650169100000|2022-04-17 04:18:20|1864.87|1847.07|1867.24|1849.44|1867.25|1849.45|1864.87|1847.07|29
1650169110000|2022-04-17 04:18:30|1866.99|1849.19|1866.59|1848.79|1866.99|1849.19|1866.59|1848.79|21
1650169120000|2022-04-17 04:18:40|1866.6|1848.8|1866.84|1849.04|1866.84|1849.04|1866.6|1848.8|12
1650169130000|2022-04-17 04:18:50|1866.85|1849.05|1866.89|1849.09|1866.89|1849.09|1866.79|1848.99|8
1650169140000|2022-04-17 04:19:00|1866.9|1849.1|1866.91|1849.11|1866.92|1849.12|1866.89|1849.09|9
1650169150000|2022-04-17 04:19:10|1866.87|1849.07|1866.77|1848.97|1866.87|1849.07|1866.74|1848.94|6
1650169160000|2022-04-17 04:19:20|1866.76|1848.96|1866.74|1848.94|1866.76|1848.96|1866.74|1848.94|3
1650169170000|2022-04-17 04:19:30|1866.7|1848.9|1865.76|1847.96|1866.7|1848.9|1865.75|1847.95|21
1650169180000|2022-04-17 04:19:40|1865.77|1847.97|1865.77|1847.97|1865.77|1847.97|1865.72|1847.92|3
1650169190000|2022-04-17 04:19:50|1865.72|1847.92|1865.77|1847.97|1865.77|1847.97|1865.72|1847.92|4
1650169200000|2022-04-17 04:20:00|1865.72|1847.92|1865.69|1847.89|1865.72|1847.92|1865.6|1847.8|10
1650169210000|2022-04-17 04:20:10|1865.68|1847.88|1865.69|1847.89|1865.69|1847.89|1865.68|1847.88|2
1650169220000|2022-04-17 04:20:20|1865.7|1847.9|1865.73|1847.93|1865.73|1847.93|1865.69|1847.89|5
1650169230000|2022-04-17 04:20:30|1865.71|1847.91|1865.7|1847.9|1865.71|1847.91|1865.7|1847.9|4
1650169240000|2022-04-17 04:20:40|1865.71|1847.91|1865.76|1847.96|1865.76|1847.96|1865.71|1847.91|6
1650169250000|2022-04-17 04:20:50|1865.73|1847.93|1865.73|1847.93|1865.96|1848.16|1865.73|1847.93|3
1650169260000|2022-04-17 04:21:00|1865.72|1847.92|1865.72|1847.92|1865.73|1847.93|1865.71|1847.91|5
1650169270000|2022-04-17 04:21:10|1865.75|1847.95|1865.81|1848.01|1866.44|1848.64|1865.73|1847.93|20
1650169280000|2022-04-17 04:21:20|1865.78|1847.98|1865.65|1847.85|1865.78|1847.98|1865.62|1847.82|7
1650169290000|2022-04-17 04:21:30|1865.64|1847.84|1865.55|1847.75|1865.64|1847.84|1865.47|1847.67|12
1650169300000|2022-04-17 04:21:40|1865.61|1847.81|1865.73|1847.93|1865.73|1847.93|1865.61|1847.81|7
1650169310000|2022-04-17 04:21:50|1865.7|1847.9|1865.7|1847.9|1865.7|1847.9|1865.7|1847.9|1
1650169320000|2022-04-17 04:22:00|1865.68|1847.88|1865.69|1847.89|1865.73|1847.93|1865.68|1847.88|10
1650169330000|2022-04-17 04:22:10|1865.68|1847.88|1865.68|1847.88|1865.71|1847.91|1865.68|1847.88|8
1650169340000|2022-04-17 04:22:20|1865.69|1847.89|1865.58|1847.78|1865.69|1847.89|1865.57|1847.77|9
1650169350000|2022-04-17 04:22:30|1865.57|1847.77|1866.07|1848.27|1866.1|1848.3|1865.57|1847.77|13
1650169360000|2022-04-17 04:22:40|1866|1848.2|1865.84|1848.04|1866.08|1848.28|1865.74|1847.94|16
1650169370000|2022-04-17 04:22:50|1865.91|1848.11|1865.91|1848.11|1866.16|1848.36|1865.91|1848.11|3
1650169380000|2022-04-17 04:23:00|1866.16|1848.36|1866.48|1848.68|1866.51|1848.71|1866.16|1848.36|16
1650169390000|2022-04-17 04:23:10|1866.47|1848.67|1866.42|1848.62|1866.47|1848.67|1866.42|1848.62|3
1650169400000|2022-04-17 04:23:20|1866.26|1848.46|1866.12|1848.32|1866.26|1848.46|1865.77|1847.97|13
1650169410000|2022-04-17 04:23:30|1865.88|1848.08|1865.87|1848.07|1866.21|1848.41|1865.87|1848.07|16
1650169420000|2022-04-17 04:23:40|1865.83|1848.03|1865.68|1847.88|1865.83|1848.03|1865.68|1847.88|9
1650169430000|2022-04-17 04:23:50|1865.72|1847.92|1866.05|1848.25|1866.14|1848.34|1865.72|1847.92|8
1650169440000|2022-04-17 04:24:00|1866.08|1848.28|1865.95|1848.15|1866.15|1848.35|1865.78|1847.98|11
1650169450000|2022-04-17 04:24:10|1865.94|1848.14|1866.5|1848.7|1866.5|1848.7|1865.91|1848.11|11
1650169460000|2022-04-17 04:24:20|1866.55|1848.75|1866.63|1848.83|1866.63|1848.83|1866.55|1848.75|6
1650169470000|2022-04-17 04:24:30|1866.79|1848.99|1867.33|1849.53|1867.33|1849.53|1866.79|1848.99|11
1650169480000|2022-04-17 04:24:40|1867.3|1849.5|1866.89|1849.09|1867.3|1849.5|1866.88|1849.08|12
1650169490000|2022-04-17 04:24:50|1866.8|1849|1866.99|1849.19|1867.28|1849.48|1866.8|1849|13
1650169500000|2022-04-17 04:25:00|1866.97|1849.17|1866.97|1849.17|1867.2|1849.4|1866.95|1849.15|12
1650169510000|2022-04-17 04:25:10|1866.96|1849.16|1866.94|1849.14|1867.22|1849.42|1866.94|1849.14|13
1650169520000|2022-04-17 04:25:20|1866.95|1849.15|1867.17|1849.37|1867.2|1849.4|1866.83|1849.03|14
1650169530000|2022-04-17 04:25:30|1866.93|1849.13|1867.17|1849.37|1867.2|1849.4|1866.77|1848.97|11
1650169540000|2022-04-17 04:25:40|1867.16|1849.36|1866.4|1848.6|1867.19|1849.39|1866.39|1848.59|14
1650169550000|2022-04-17 04:25:50|1865.95|1848.15|1865.8|1848|1865.95|1848.15|1865.64|1847.84|17
1650169560000|2022-04-17 04:26:00|1865.81|1848.01|1865.89|1848.09|1866.08|1848.28|1865.77|1847.97|11
1650169570000|2022-04-17 04:26:10|1865.7|1847.9|1866.11|1848.31|1866.13|1848.33|1865.7|1847.9|10
1650169580000|2022-04-17 04:26:20|1866.1|1848.3|1866.22|1848.42|1866.22|1848.42|1866.1|1848.3|4
1650169590000|2022-04-17 04:26:30|1866.21|1848.41|1866.55|1848.75|1866.66|1848.86|1866.21|1848.41|12
1650169600000|2022-04-17 04:26:40|1866.54|1848.74|1866.72|1848.92|1866.72|1848.92|1866.54|1848.74|8
1650169610000|2022-04-17 04:26:50|1866.71|1848.91|1866.72|1848.92|1866.72|1848.92|1866.71|1848.91|2
1650169620000|2022-04-17 04:27:00|1866.71|1848.91|1866.62|1848.82|1866.72|1848.92|1866.58|1848.78|8
1650169630000|2022-04-17 04:27:10|1866.6|1848.8|1866.63|1848.83|1866.63|1848.83|1866.51|1848.71|5
1650169640000|2022-04-17 04:27:20|1866.54|1848.74|1866.52|1848.72|1866.54|1848.74|1866.52|1848.72|2
1650169650000|2022-04-17 04:27:30|1866.54|1848.74|1866.52|1848.72|1866.54|1848.74|1866.52|1848.72|4
1650169660000|2022-04-17 04:27:40|1866.54|1848.74|1866.5|1848.7|1866.54|1848.74|1866.46|1848.66|6
1650169670000|2022-04-17 04:27:50|1866.47|1848.67|1866.52|1848.72|1866.52|1848.72|1866.47|1848.67|4
1650169680000|2022-04-17 04:28:00|1866.54|1848.74|1866.53|1848.73|1866.54|1848.74|1866.51|1848.71|4
1650169690000|2022-04-17 04:28:10|1866.54|1848.74|1866.56|1848.76|1866.56|1848.76|1866.54|1848.74|4
1650169700000|2022-04-17 04:28:20|1866.54|1848.74|1866.57|1848.77|1866.58|1848.78|1866.53|1848.73|10
1650169710000|2022-04-17 04:28:30|1866.58|1848.78|1866.59|1848.79|1866.64|1848.84|1866.58|1848.78|5
1650169720000|2022-04-17 04:28:40|1866.6|1848.8|1866.59|1848.79|1866.64|1848.84|1866.59|1848.79|7
1650169730000|2022-04-17 04:28:50|1866.61|1848.81|1866.61|1848.81|1866.62|1848.82|1866.61|1848.81|5
1650169740000|2022-04-17 04:29:00|1866.6|1848.8|1866.65|1848.85|1866.66|1848.86|1866.6|1848.8|10
1650169750000|2022-04-17 04:29:10|1866.7|1848.9|1866.7|1848.9|1866.72|1848.92|1866.65|1848.85|9
1650169760000|2022-04-17 04:29:20|1866.63|1848.83|1866.6|1848.8|1866.63|1848.83|1866.6|1848.8|3
1650169770000|2022-04-17 04:29:30|1866.61|1848.81|1866.6|1848.8|1866.61|1848.81|1866.6|1848.8|4
1650169780000|2022-04-17 04:29:40|1866.61|1848.81|1866.69|1848.89|1866.7|1848.9|1866.6|1848.8|12
1650169790000|2022-04-17 04:29:50|1866.71|1848.91|1866.71|1848.91|1866.71|1848.91|1866.44|1848.64|5
1650169800000|2022-04-17 04:30:00|1866.7|1848.9|1865.84|1848.04|1866.7|1848.9|1865.84|1848.04|20
1650169810000|2022-04-17 04:30:10|1865.85|1848.05|1865.88|1848.08|1865.88|1848.08|1865.76|1847.96|6
1650169820000|2022-04-17 04:30:20|1865.87|1848.07|1865.84|1848.04|1865.87|1848.07|1865.83|1848.03|8
1650169830000|2022-04-17 04:30:30|1865.75|1847.95|1865.83|1848.03|1865.83|1848.03|1865.75|1847.95|2
1650169840000|2022-04-17 04:30:40|1865.75|1847.95|1865.83|1848.03|1865.83|1848.03|1865.74|1847.94|10
1650169850000|2022-04-17 04:30:50|1865.82|1848.02|1865.74|1847.94|1865.82|1848.02|1865.74|1847.94|4
1650169860000|2022-04-17 04:31:00|1865.82|1848.02|1865.85|1848.05|1865.85|1848.05|1865.73|1847.93|11
1650169870000|2022-04-17 04:31:10|1865.78|1847.98|1863.55|1845.75|1865.8|1848|1863.39|1845.59|20
1650169880000|2022-04-17 04:31:20|1863.54|1845.74|1863.54|1845.74|1863.54|1845.74|1863.54|1845.74|1
1650169890000|2022-04-17 04:31:30|1863.65|1845.85|1863.68|1845.88|1863.69|1845.89|1863.65|1845.85|6
1650169900000|2022-04-17 04:31:40|1863.81|1846.01|1863.81|1846.01|1863.81|1846.01|1863.81|1846.01|1
1650169910000|2022-04-17 04:31:50|1863.74|1845.94|1863.73|1845.93|1863.78|1845.98|1863.73|1845.93|4
1650169930000|2022-04-17 04:32:10|1863.72|1845.92|1863.73|1845.93|1863.73|1845.93|1863.72|1845.92|2
1650169940000|2022-04-17 04:32:20|1863.72|1845.92|1863.69|1845.89|1863.72|1845.92|1863.69|1845.89|2
1650169950000|2022-04-17 04:32:30|1863.7|1845.9|1863.66|1845.86|1863.7|1845.9|1863.6|1845.8|7
1650169960000|2022-04-17 04:32:40|1863.93|1846.13|1863.94|1846.14|1863.99|1846.19|1863.92|1846.12|10
1650169970000|2022-04-17 04:32:50|1863.79|1845.99|1863.79|1845.99|1863.79|1845.99|1863.79|1845.99|1
1650169980000|2022-04-17 04:33:00|1863.94|1846.14|1864.54|1846.74|1864.63|1846.83|1863.93|1846.13|14
1650169990000|2022-04-17 04:33:10|1864.76|1846.96|1864.66|1846.86|1864.97|1847.17|1864.66|1846.86|11
1650170000000|2022-04-17 04:33:20|1864.69|1846.89|1864.66|1846.86|1864.69|1846.89|1864.66|1846.86|7
1650170010000|2022-04-17 04:33:30|1864.68|1846.88|1864.71|1846.91|1864.71|1846.91|1864.65|1846.85|8
1650170020000|2022-04-17 04:33:40|1864.75|1846.95|1864.7|1846.9|1864.76|1846.96|1864.7|1846.9|6
1650170030000|2022-04-17 04:33:50|1864.71|1846.91|1864.6|1846.8|1864.71|1846.91|1864.6|1846.8|8
1650170040000|2022-04-17 04:34:00|1864.61|1846.81|1864.61|1846.81|1864.64|1846.84|1864.61|1846.81|6
1650170050000|2022-04-17 04:34:10|1864.68|1846.88|1864.64|1846.84|1864.68|1846.88|1864.64|1846.84|7
1650170060000|2022-04-17 04:34:20|1864.63|1846.83|1864.62|1846.82|1864.64|1846.84|1864.62|1846.82|3
1650170070000|2022-04-17 04:34:30|1864.63|1846.83|1865.48|1847.68|1865.48|1847.68|1864.63|1846.83|15
1650170080000|2022-04-17 04:34:40|1865.49|1847.69|1865.53|1847.73|1865.56|1847.76|1865.49|1847.69|6
1650170090000|2022-04-17 04:34:50|1865.52|1847.72|1865.65|1847.85|1865.72|1847.92|1865.51|1847.71|11
1650170100000|2022-04-17 04:35:00|1865.62|1847.82|1865.58|1847.78|1865.62|1847.82|1865.47|1847.67|6
1650170110000|2022-04-17 04:35:10|1865.53|1847.73|1865.53|1847.73|1865.53|1847.73|1865.41|1847.61|8
1650170120000|2022-04-17 04:35:20|1865.55|1847.75|1866.29|1848.49|1866.29|1848.49|1865.55|1847.75|13
1650170130000|2022-04-17 04:35:30|1866.3|1848.5|1866.62|1848.82|1866.62|1848.82|1866.3|1848.5|3
1650170140000|2022-04-17 04:35:40|1866.63|1848.83|1866.58|1848.78|1866.63|1848.83|1866.55|1848.75|8
1650170150000|2022-04-17 04:35:50|1866.56|1848.76|1866.5|1848.7|1866.58|1848.78|1866.5|1848.7|5
1650170160000|2022-04-17 04:36:00|1866.51|1848.71|1865.43|1847.63|1867.28|1849.48|1865.43|1847.63|18
1650170170000|2022-04-17 04:36:10|1865.29|1847.49|1865.45|1847.65|1865.52|1847.72|1864.92|1847.12|18
1650170180000|2022-04-17 04:36:20|1865.38|1847.58|1865.79|1847.99|1865.79|1847.99|1865.38|1847.58|10
1650170190000|2022-04-17 04:36:30|1865.77|1847.97|1865.77|1847.97|1865.77|1847.97|1865.68|1847.88|4
1650170200000|2022-04-17 04:36:40|1865.78|1847.98|1865.74|1847.94|1865.85|1848.05|1865.74|1847.94|11
1650170210000|2022-04-17 04:36:50|1865.96|1848.16|1866.02|1848.22|1866.02|1848.22|1865.3|1847.5|27
1650170220000|2022-04-17 04:37:00|1866.34|1848.54|1866.42|1848.62|1866.49|1848.69|1866.34|1848.54|14
1650170230000|2022-04-17 04:37:10|1866.45|1848.65|1866.44|1848.64|1866.47|1848.67|1866.43|1848.63|8
1650170240000|2022-04-17 04:37:20|1866.5|1848.7|1866.5|1848.7|1866.5|1848.7|1866.48|1848.68|9
1650170250000|2022-04-17 04:37:30|1866.47|1848.67|1866.49|1848.69|1866.49|1848.69|1866.47|1848.67|6
1650170260000|2022-04-17 04:37:40|1866.5|1848.7|1866.5|1848.7|1866.5|1848.7|1866.5|1848.7|1
1650170270000|2022-04-17 04:37:50|1866.47|1848.67|1866.54|1848.74|1866.54|1848.74|1866.47|1848.67|4
1650170280000|2022-04-17 04:38:00|1866.57|1848.77|1866.57|1848.77|1866.57|1848.77|1866.57|1848.77|1
1650170290000|2022-04-17 04:38:10|1866.58|1848.78|1866.65|1848.85|1866.65|1848.85|1866.56|1848.76|5
1650170300000|2022-04-17 04:38:20|1866.66|1848.86|1866.66|1848.86|1866.66|1848.86|1866.66|1848.86|1
1650170310000|2022-04-17 04:38:30|1866.6|1848.8|1866.6|1848.8|1866.6|1848.8|1866.59|1848.79|3
1650170320000|2022-04-17 04:38:40|1866.59|1848.79|1866.62|1848.82|1866.62|1848.82|1866.59|1848.79|2
1650170330000|2022-04-17 04:38:50|1866.64|1848.84|1866.11|1848.31|1866.64|1848.84|1866.1|1848.3|10
1650170340000|2022-04-17 04:39:00|1866|1848.2|1865.7|1847.9|1866|1848.2|1865.58|1847.78|8
1650170360000|2022-04-17 04:39:20|1865.68|1847.88|1865.68|1847.88|1865.68|1847.88|1865.68|1847.88|1
1650170370000|2022-04-17 04:39:30|1865.63|1847.83|1865.68|1847.88|1865.68|1847.88|1865.49|1847.69|6
1650170390000|2022-04-17 04:39:50|1865.69|1847.89|1865.69|1847.89|1865.69|1847.89|1865.69|1847.89|1
1650170400000|2022-04-17 04:40:00|1865.7|1847.9|1865.35|1847.55|1865.7|1847.9|1865.19|1847.39|15
1650170410000|2022-04-17 04:40:10|1865.34|1847.54|1865.57|1847.77|1865.58|1847.78|1865.34|1847.54|7
1650170420000|2022-04-17 04:40:20|1865.56|1847.76|1865.6|1847.8|1865.62|1847.82|1865.56|1847.76|13
1650170430000|2022-04-17 04:40:30|1865.62|1847.82|1865.59|1847.79|1865.62|1847.82|1865.58|1847.78|7
1650170440000|2022-04-17 04:40:40|1865.61|1847.81|1865.57|1847.77|1865.61|1847.81|1865.55|1847.75|6
1650170450000|2022-04-17 04:40:50|1865.6|1847.8|1865.57|1847.77|1865.6|1847.8|1865.57|1847.77|4
1650170460000|2022-04-17 04:41:00|1865.61|1847.81|1865.49|1847.69|1865.61|1847.81|1865.49|1847.69|5
1650170470000|2022-04-17 04:41:10|1865.58|1847.78|1865.58|1847.78|1865.6|1847.8|1865.54|1847.74|7
1650170480000|2022-04-17 04:41:20|1865.61|1847.81|1865.61|1847.81|1865.61|1847.81|1865.58|1847.78|4
1650170490000|2022-04-17 04:41:30|1865.62|1847.82|1865.57|1847.77|1865.62|1847.82|1865.32|1847.52|14
1650170500000|2022-04-17 04:41:40|1865.62|1847.82|1865.62|1847.82|1865.63|1847.83|1865.59|1847.79|8
1650170510000|2022-04-17 04:41:50|1865.63|1847.83|1865.55|1847.75|1865.63|1847.83|1865.44|1847.64|10
1650170520000|2022-04-17 04:42:00|1865.57|1847.77|1865.59|1847.79|1865.6|1847.8|1865.56|1847.76|14
1650170530000|2022-04-17 04:42:10|1865.61|1847.81|1866.34|1848.54|1866.37|1848.57|1865.61|1847.81|8
1650170540000|2022-04-17 04:42:20|1866.35|1848.55|1867.7|1849.9|1867.7|1849.9|1866.35|1848.55|25
1650170550000|2022-04-17 04:42:30|1867.5|1849.7|1867.82|1850.02|1867.82|1850.02|1867.38|1849.58|10
1650170560000|2022-04-17 04:42:40|1867.84|1850.04|1868.04|1850.24|1868.04|1850.24|1867.84|1850.04|8
1650170570000|2022-04-17 04:42:50|1868.03|1850.23|1864.85|1847.05|1868.03|1850.23|1864.85|1847.05|16
1650170580000|2022-04-17 04:43:00|1864.84|1847.04|1864.21|1846.41|1864.85|1847.05|1864.21|1846.41|12
1650170590000|2022-04-17 04:43:10|1864.23|1846.43|1864.23|1846.43|1864.23|1846.43|1864.19|1846.39|5
1650170600000|2022-04-17 04:43:20|1863.74|1845.94|1863.74|1845.94|1863.74|1845.94|1863.74|1845.94|1
1650170610000|2022-04-17 04:43:30|1863.73|1845.93|1863.39|1845.59|1863.73|1845.93|1863.39|1845.59|9
1650170630000|2022-04-17 04:43:50|1863.32|1845.52|1864.1|1846.3|1864.28|1846.48|1863.32|1845.52|16
1650170640000|2022-04-17 04:44:00|1864.25|1846.45|1864.27|1846.47|1864.27|1846.47|1864.03|1846.23|17
1650170650000|2022-04-17 04:44:10|1864.26|1846.46|1864.21|1846.41|1864.26|1846.46|1864.18|1846.38|5
1650170660000|2022-04-17 04:44:20|1864.25|1846.45|1864.85|1847.05|1864.85|1847.05|1864.25|1846.45|15
1650170670000|2022-04-17 04:44:30|1864.86|1847.06|1865.07|1847.27|1865.07|1847.27|1864.86|1847.06|4
1650170680000|2022-04-17 04:44:40|1865.16|1847.36|1865.25|1847.45|1865.25|1847.45|1865.16|1847.36|7
1650170690000|2022-04-17 04:44:50|1865.24|1847.44|1865.21|1847.41|1865.24|1847.44|1865.2|1847.4|6
1650170700000|2022-04-17 04:45:00|1865.17|1847.37|1865.17|1847.37|1865.22|1847.42|1865.17|1847.37|5
1650170710000|2022-04-17 04:45:10|1865.18|1847.38|1865.58|1847.78|1865.85|1848.05|1865.18|1847.38|16
1650170720000|2022-04-17 04:45:20|1865.57|1847.77|1865.74|1847.94|1865.8|1848|1865.57|1847.77|5
1650170730000|2022-04-17 04:45:30|1865.42|1847.62|1864.87|1847.07|1865.42|1847.62|1864.79|1846.99|7
1650170740000|2022-04-17 04:45:40|1864.84|1847.04|1864.94|1847.14|1864.95|1847.15|1864.84|1847.04|11
1650170750000|2022-04-17 04:45:50|1864.89|1847.09|1864.9|1847.1|1864.94|1847.14|1864.85|1847.05|6
1650170760000|2022-04-17 04:46:00|1864.91|1847.11|1865.39|1847.59|1865.42|1847.62|1864.74|1846.94|13
1650170770000|2022-04-17 04:46:10|1865.67|1847.87|1865.52|1847.72|1865.67|1847.87|1865.39|1847.59|10
1650170780000|2022-04-17 04:46:20|1865.53|1847.73|1865.52|1847.72|1865.53|1847.73|1865.52|1847.72|6
1650170790000|2022-04-17 04:46:30|1865.53|1847.73|1865.58|1847.78|1865.59|1847.79|1865.51|1847.71|15
1650170800000|2022-04-17 04:46:40|1865.57|1847.77|1865.55|1847.75|1865.57|1847.77|1865.52|1847.72|17
1650170810000|2022-04-17 04:46:50|1865.54|1847.74|1865.03|1847.23|1865.67|1847.87|1864.91|1847.11|18
1650170820000|2022-04-17 04:47:00|1865.06|1847.26|1864.99|1847.19|1865.2|1847.4|1864.99|1847.19|14
1650170830000|2022-04-17 04:47:10|1864.98|1847.18|1864.79|1846.99|1864.98|1847.18|1864.79|1846.99|4
1650170840000|2022-04-17 04:47:20|1864.78|1846.98|1864.77|1846.97|1864.78|1846.98|1864.76|1846.96|7
1650170850000|2022-04-17 04:47:30|1864.72|1846.92|1864.21|1846.41|1864.72|1846.92|1864.21|1846.41|8
1650170860000|2022-04-17 04:47:40|1864.22|1846.42|1864.46|1846.66|1864.46|1846.66|1864.19|1846.39|9
1650170870000|2022-04-17 04:47:50|1864.5|1846.7|1864.51|1846.71|1864.51|1846.71|1864.5|1846.7|2
1650170880000|2022-04-17 04:48:00|1864.5|1846.7|1864.6|1846.8|1864.6|1846.8|1864.49|1846.69|6
1650170890000|2022-04-17 04:48:10|1864.59|1846.79|1864.59|1846.79|1864.59|1846.79|1864.59|1846.79|1
1650170910000|2022-04-17 04:48:30|1864.58|1846.78|1864.59|1846.79|1864.59|1846.79|1864.58|1846.78|2
1650170920000|2022-04-17 04:48:40|1864.58|1846.78|1864.54|1846.74|1864.58|1846.78|1864.43|1846.63|13
1650170930000|2022-04-17 04:48:50|1864.55|1846.75|1864.58|1846.78|1864.58|1846.78|1864.54|1846.74|4
1650170940000|2022-04-17 04:49:00|1864.59|1846.79|1864.56|1846.76|1864.59|1846.79|1864.54|1846.74|6
1650170960000|2022-04-17 04:49:20|1864.55|1846.75|1864.22|1846.42|1864.55|1846.75|1864.06|1846.26|14
1650170970000|2022-04-17 04:49:30|1864.26|1846.46|1864.2|1846.4|1864.26|1846.46|1864.07|1846.27|12
1650170980000|2022-04-17 04:49:40|1864.23|1846.43|1864|1846.2|1864.26|1846.46|1863.93|1846.13|11
1650170990000|2022-04-17 04:49:50|1864.04|1846.24|1864.14|1846.34|1864.18|1846.38|1864.04|1846.24|7
1650171000000|2022-04-17 04:50:00|1863.86|1846.06|1863.86|1846.06|1863.86|1846.06|1863.77|1845.97|5
1650171010000|2022-04-17 04:50:10|1863.93|1846.13|1864.36|1846.56|1864.36|1846.56|1863.72|1845.92|14
1650171020000|2022-04-17 04:50:20|1864.37|1846.57|1863.71|1845.91|1864.37|1846.57|1863.71|1845.91|8
1650171030000|2022-04-17 04:50:30|1863.76|1845.96|1863.77|1845.97|1863.91|1846.11|1863.74|1845.94|10
1650171040000|2022-04-17 04:50:40|1863.74|1845.94|1863.65|1845.85|1863.8|1846|1863.65|1845.85|4
1650171050000|2022-04-17 04:50:50|1863.7|1845.9|1863.62|1845.82|1863.7|1845.9|1863.62|1845.82|10
1650171060000|2022-04-17 04:51:00|1863.61|1845.81|1863.64|1845.84|1863.64|1845.84|1863.61|1845.81|2
1650171070000|2022-04-17 04:51:10|1863.61|1845.81|1863.61|1845.81|1863.61|1845.81|1863.61|1845.81|1
1650171090000|2022-04-17 04:51:30|1863.59|1845.79|1863.61|1845.81|1863.64|1845.84|1863.59|1845.79|4
1650171100000|2022-04-17 04:51:40|1863.64|1845.84|1863.61|1845.81|1863.64|1845.84|1863.61|1845.81|2
1650171120000|2022-04-17 04:52:00|1863.64|1845.84|1863.63|1845.83|1863.64|1845.84|1863.61|1845.81|4
1650171130000|2022-04-17 04:52:10|1863.68|1845.88|1863.63|1845.83|1863.68|1845.88|1863.63|1845.83|2
1650171140000|2022-04-17 04:52:20|1863.68|1845.88|1863.68|1845.88|1863.68|1845.88|1863.63|1845.83|3
1650171150000|2022-04-17 04:52:30|1863.63|1845.83|1863.56|1845.76|1863.63|1845.83|1863.56|1845.76|2
1650171160000|2022-04-17 04:52:40|1863.63|1845.83|1863.63|1845.83|1863.68|1845.88|1863.63|1845.83|3
1650171170000|2022-04-17 04:52:50|1863.56|1845.76|1863.56|1845.76|1863.56|1845.76|1863.56|1845.76|1
1650171180000|2022-04-17 04:53:00|1863.63|1845.83|1863.78|1845.98|1863.79|1845.99|1863.63|1845.83|6
1650171210000|2022-04-17 04:53:30|1863.81|1846.01|1863.8|1846|1863.86|1846.06|1863.8|1846|9
1650171220000|2022-04-17 04:53:40|1863.86|1846.06|1863.86|1846.06|1863.86|1846.06|1863.8|1846|23
1650171230000|2022-04-17 04:53:50|1863.8|1846|1863.86|1846.06|1863.94|1846.14|1863.8|1846|23
1650171240000|2022-04-17 04:54:00|1863.8|1846|1863.9|1846.1|1863.96|1846.16|1863.8|1846|28
1650171250000|2022-04-17 04:54:10|1863.83|1846.03|1863.97|1846.17|1863.97|1846.17|1863.83|1846.03|14
1650171260000|2022-04-17 04:54:20|1863.95|1846.15|1863.95|1846.15|1863.97|1846.17|1863.95|1846.15|3
1650171270000|2022-04-17 04:54:30|1863.98|1846.18|1864.11|1846.31|1864.54|1846.74|1863.98|1846.18|16
1650171280000|2022-04-17 04:54:40|1864.04|1846.24|1864.1|1846.3|1864.1|1846.3|1864.04|1846.24|3
1650171290000|2022-04-17 04:54:50|1864.05|1846.25|1863.96|1846.16|1864.05|1846.25|1863.96|1846.16|3
1650171300000|2022-04-17 04:55:00|1863.74|1845.94|1863.74|1845.94|1863.74|1845.94|1863.74|1845.94|1
1650171310000|2022-04-17 04:55:10|1863.85|1846.05|1863.85|1846.05|1863.85|1846.05|1863.74|1845.94|15
1650171320000|2022-04-17 04:55:20|1863.74|1845.94|1863.74|1845.94|1863.86|1846.06|1863.74|1845.94|13
1650171340000|2022-04-17 04:55:40|1863.67|1845.87|1863.85|1846.05|1863.86|1846.06|1863.67|1845.87|5
1650171350000|2022-04-17 04:55:50|1863.74|1845.94|1863.95|1846.15|1863.98|1846.18|1863.74|1845.94|23
1650171360000|2022-04-17 04:56:00|1863.88|1846.08|1863.95|1846.15|1863.95|1846.15|1863.88|1846.08|2
1650171370000|2022-04-17 04:56:10|1863.96|1846.16|1863.72|1845.92|1863.96|1846.16|1863.7|1845.9|10
1650171380000|2022-04-17 04:56:20|1863.74|1845.94|1863.77|1845.97|1863.77|1845.97|1863.74|1845.94|2
1650171390000|2022-04-17 04:56:30|1863.78|1845.98|1863.77|1845.97|1863.78|1845.98|1863.77|1845.97|2
1650171400000|2022-04-17 04:56:40|1863.79|1845.99|1863.77|1845.97|1863.79|1845.99|1863.77|1845.97|2
1650171410000|2022-04-17 04:56:50|1863.78|1845.98|1863.77|1845.97|1863.78|1845.98|1863.77|1845.97|2
1650171420000|2022-04-17 04:57:00|1863.7|1845.9|1863.7|1845.9|1863.7|1845.9|1863.7|1845.9|1
1650171440000|2022-04-17 04:57:20|1863.74|1845.94|1863.74|1845.94|1863.74|1845.94|1863.74|1845.94|1
1650171450000|2022-04-17 04:57:30|1863.77|1845.97|1863.75|1845.95|1863.85|1846.05|1863.75|1845.95|10
1650171460000|2022-04-17 04:57:40|1863.81|1846.01|1861.03|1843.23|1863.81|1846.01|1860.97|1843.17|27
1650171470000|2022-04-17 04:57:50|1860.98|1843.18|1860.54|1842.74|1861.05|1843.25|1860.54|1842.74|16
1650171480000|2022-04-17 04:58:00|1860.58|1842.78|1860.56|1842.76|1860.59|1842.79|1860.54|1842.74|9
1650171490000|2022-04-17 04:58:10|1860.4|1842.6|1860.4|1842.6|1860.4|1842.6|1860.4|1842.6|1
1650171500000|2022-04-17 04:58:20|1860.39|1842.59|1860.44|1842.64|1860.44|1842.64|1860.39|1842.59|2
1650171510000|2022-04-17 04:58:30|1860.43|1842.63|1860.44|1842.64|1860.48|1842.68|1860.42|1842.62|8
1650171520000|2022-04-17 04:58:40|1860.48|1842.68|1860.64|1842.84|1860.64|1842.84|1860.44|1842.64|7
1650171530000|2022-04-17 04:58:50|1860.63|1842.83|1860.64|1842.84|1860.64|1842.84|1860.63|1842.83|4
1650171540000|2022-04-17 04:59:00|1860.65|1842.85|1860.67|1842.87|1860.71|1842.91|1860.64|1842.84|5
1650171550000|2022-04-17 04:59:10|1860.7|1842.9|1860.7|1842.9|1860.7|1842.9|1860.7|1842.9|1
1650171560000|2022-04-17 04:59:20|1860.67|1842.87|1860.59|1842.79|1860.7|1842.9|1860.59|1842.79|6
1650171570000|2022-04-17 04:59:30|1860.63|1842.83|1860.69|1842.89|1860.69|1842.89|1860.62|1842.82|3
1650171580000|2022-04-17 04:59:40|1860.71|1842.91|1860.91|1843.11|1860.98|1843.18|1860.67|1842.87|12
1650171590000|2022-04-17 04:59:50|1860.97|1843.17|1861.21|1843.41|1861.21|1843.41|1860.94|1843.14|11
1650171600000|2022-04-17 05:00:00|1861.22|1843.42|1861.16|1843.36|1861.22|1843.42|1861.16|1843.36|5
1650171610000|2022-04-17 05:00:10|1861.19|1843.39|1860.96|1843.16|1861.2|1843.4|1860.96|1843.16|12
1650171620000|2022-04-17 05:00:20|1860.95|1843.15|1860.78|1842.98|1860.96|1843.16|1860.78|1842.98|9
1650171630000|2022-04-17 05:00:30|1860.77|1842.97|1860.76|1842.96|1860.77|1842.97|1860.76|1842.96|4
1650171640000|2022-04-17 05:00:40|1860.79|1842.99|1860.71|1842.91|1860.79|1842.99|1860.71|1842.91|10
1650171650000|2022-04-17 05:00:50|1860.73|1842.93|1860.59|1842.79|1860.77|1842.97|1860.59|1842.79|13
1650171660000|2022-04-17 05:01:00|1860.63|1842.83|1861.89|1844.09|1861.9|1844.1|1860.63|1842.83|12
1650171670000|2022-04-17 05:01:10|1861.88|1844.08|1861.67|1843.87|1862.05|1844.25|1861.57|1843.77|13
1650171680000|2022-04-17 05:01:20|1861.59|1843.79|1861.67|1843.87|1861.69|1843.89|1861.59|1843.79|12
1650171690000|2022-04-17 05:01:30|1861.7|1843.9|1861.7|1843.9|1861.76|1843.96|1861.64|1843.84|11
1650171700000|2022-04-17 05:01:40|1861.69|1843.89|1861.67|1843.87|1861.71|1843.91|1861.66|1843.86|10
1650171710000|2022-04-17 05:01:50|1861.7|1843.9|1862.01|1844.21|1862.01|1844.21|1861.7|1843.9|10
1650171720000|2022-04-17 05:02:00|1861.99|1844.19|1861.18|1843.38|1862.02|1844.22|1861.13|1843.33|14
1650171730000|2022-04-17 05:02:10|1861.16|1843.36|1861.09|1843.29|1861.21|1843.41|1861.05|1843.25|11
1650171740000|2022-04-17 05:02:20|1861.07|1843.27|1861.03|1843.23|1861.3|1843.5|1861.03|1843.23|18
1650171750000|2022-04-17 05:02:30|1861.02|1843.22|1861.01|1843.21|1861.07|1843.27|1860.88|1843.08|13
1650171760000|2022-04-17 05:02:40|1861.07|1843.27|1861.14|1843.34|1861.14|1843.34|1861.07|1843.27|11
1650171770000|2022-04-17 05:02:50|1861.12|1843.32|1861.14|1843.34|1861.18|1843.38|1861.04|1843.24|13
1650171780000|2022-04-17 05:03:00|1861.15|1843.35|1861.19|1843.39|1861.22|1843.42|1861.11|1843.31|12
1650171790000|2022-04-17 05:03:10|1861.2|1843.4|1861.15|1843.35|1861.2|1843.4|1861.15|1843.35|11
1650171800000|2022-04-17 05:03:20|1861.16|1843.36|1860.9|1843.1|1861.16|1843.36|1860.79|1842.99|14
1650171810000|2022-04-17 05:03:30|1860.89|1843.09|1860.85|1843.05|1860.89|1843.09|1860.85|1843.05|6
1650171820000|2022-04-17 05:03:40|1860.84|1843.04|1860.84|1843.04|1860.94|1843.14|1860.84|1843.04|7
1650171830000|2022-04-17 05:03:50|1860.86|1843.06|1860.87|1843.07|1860.96|1843.16|1860.85|1843.05|13
1650171840000|2022-04-17 05:04:00|1860.96|1843.16|1860.97|1843.17|1860.97|1843.17|1860.89|1843.09|5
1650171850000|2022-04-17 05:04:10|1861.02|1843.22|1860.98|1843.18|1861.02|1843.22|1860.94|1843.14|10
1650171860000|2022-04-17 05:04:20|1860.95|1843.15|1860.95|1843.15|1861.02|1843.22|1860.94|1843.14|14
1650171870000|2022-04-17 05:04:30|1860.99|1843.19|1861.01|1843.21|1861.02|1843.22|1860.97|1843.17|11
1650171880000|2022-04-17 05:04:40|1861|1843.2|1861.01|1843.21|1861.01|1843.21|1860.94|1843.14|9
1650171890000|2022-04-17 05:04:50|1861.02|1843.22|1860.97|1843.17|1861.02|1843.22|1860.97|1843.17|6
1650171900000|2022-04-17 05:05:00|1860.98|1843.18|1860.88|1843.08|1861.01|1843.21|1860.81|1843.01|18
1650171910000|2022-04-17 05:05:10|1860.89|1843.09|1860.86|1843.06|1860.96|1843.16|1860.85|1843.05|7
1650171920000|2022-04-17 05:05:20|1860.96|1843.16|1860.91|1843.11|1860.96|1843.16|1860.84|1843.04|12
1650171930000|2022-04-17 05:05:30|1860.87|1843.07|1861.07|1843.27|1861.23|1843.43|1860.87|1843.07|20
1650171940000|2022-04-17 05:05:40|1860.9|1843.1|1861.15|1843.35|1861.24|1843.44|1860.89|1843.09|20
1650171950000|2022-04-17 05:05:50|1861.14|1843.34|1861.2|1843.4|1861.21|1843.41|1861.08|1843.28|13
1650171960000|2022-04-17 05:06:00|1861.1|1843.3|1860.97|1843.17|1861.15|1843.35|1860.97|1843.17|8
1650171970000|2022-04-17 05:06:10|1861.06|1843.26|1860.97|1843.17|1861.06|1843.26|1860.97|1843.17|11
1650171980000|2022-04-17 05:06:20|1861.01|1843.21|1860.98|1843.18|1861.04|1843.24|1860.95|1843.15|9
1650171990000|2022-04-17 05:06:30|1860.96|1843.16|1860.99|1843.19|1861|1843.2|1860.95|1843.15|9
1650172000000|2022-04-17 05:06:40|1860.98|1843.18|1860.99|1843.19|1861.06|1843.26|1860.94|1843.14|16
1650172010000|2022-04-17 05:06:50|1860.98|1843.18|1860.99|1843.19|1861.06|1843.26|1860.98|1843.18|9
1650172020000|2022-04-17 05:07:00|1860.98|1843.18|1860.98|1843.18|1861.06|1843.26|1860.98|1843.18|14
1650172030000|2022-04-17 05:07:10|1860.97|1843.17|1861.01|1843.21|1861.01|1843.21|1860.96|1843.16|4
1650172040000|2022-04-17 05:07:20|1861.02|1843.22|1861.01|1843.21|1861.07|1843.27|1860.98|1843.18|8
1650172050000|2022-04-17 05:07:30|1861|1843.2|1860.97|1843.17|1861.06|1843.26|1860.97|1843.17|5
1650172060000|2022-04-17 05:07:40|1860.96|1843.16|1860.97|1843.17|1861.05|1843.25|1860.96|1843.16|5
1650172070000|2022-04-17 05:07:50|1861.05|1843.25|1860.97|1843.17|1861.05|1843.25|1860.97|1843.17|7
1650172080000|2022-04-17 05:08:00|1861.01|1843.21|1860.98|1843.18|1861.01|1843.21|1860.96|1843.16|9
1650172090000|2022-04-17 05:08:10|1860.91|1843.11|1860.92|1843.12|1860.99|1843.19|1860.9|1843.1|11
1650172100000|2022-04-17 05:08:20|1860.91|1843.11|1860.93|1843.13|1860.94|1843.14|1860.9|1843.1|13
1650172110000|2022-04-17 05:08:30|1860.96|1843.16|1861.03|1843.23|1861.07|1843.27|1860.9|1843.1|19
1650172120000|2022-04-17 05:08:40|1861.01|1843.21|1860.99|1843.19|1861.07|1843.27|1860.97|1843.17|14
1650172130000|2022-04-17 05:08:50|1860.96|1843.16|1860.98|1843.18|1860.99|1843.19|1860.94|1843.14|5
1650172140000|2022-04-17 05:09:00|1860.88|1843.08|1861.01|1843.21|1861.01|1843.21|1860.88|1843.08|3
1650172150000|2022-04-17 05:09:10|1861.04|1843.24|1861.04|1843.24|1861.09|1843.29|1861.02|1843.22|13
1650172160000|2022-04-17 05:09:20|1861.03|1843.23|1861.04|1843.24|1861.06|1843.26|1861.03|1843.23|8
1650172170000|2022-04-17 05:09:30|1861.03|1843.23|1861.04|1843.24|1861.1|1843.3|1861.03|1843.23|12
1650172180000|2022-04-17 05:09:40|1861.03|1843.23|1861.03|1843.23|1861.06|1843.26|1861.03|1843.23|4
1650172190000|2022-04-17 05:09:50|1861|1843.2|1860.99|1843.19|1861.02|1843.22|1860.99|1843.19|6
1650172200000|2022-04-17 05:10:00|1861.01|1843.21|1861.01|1843.21|1861.07|1843.27|1860.99|1843.19|11
1650172210000|2022-04-17 05:10:10|1860.99|1843.19|1860.93|1843.13|1861.02|1843.22|1860.9|1843.1|12
1650172220000|2022-04-17 05:10:20|1860.9|1843.1|1860.91|1843.11|1860.96|1843.16|1860.9|1843.1|3
1650172230000|2022-04-17 05:10:30|1860.93|1843.13|1861|1843.2|1861|1843.2|1860.76|1842.96|10
1650172240000|2022-04-17 05:10:40|1860.98|1843.18|1860.72|1842.92|1860.98|1843.18|1860.72|1842.92|5
1650172250000|2022-04-17 05:10:50|1860.75|1842.95|1860.64|1842.84|1860.75|1842.95|1860.64|1842.84|3
1650172260000|2022-04-17 05:11:00|1860.58|1842.78|1860.58|1842.78|1860.58|1842.78|1860.58|1842.78|1
1650172270000|2022-04-17 05:11:10|1860.55|1842.75|1860.55|1842.75|1860.55|1842.75|1860.55|1842.75|1
1650172280000|2022-04-17 05:11:20|1860.38|1842.58|1860.38|1842.58|1860.38|1842.58|1860.38|1842.58|1
1650172290000|2022-04-17 05:11:30|1860.43|1842.63|1861.65|1843.85|1861.74|1843.94|1860.43|1842.63|18
1650172300000|2022-04-17 05:11:40|1861.64|1843.84|1861.63|1843.83|1861.71|1843.91|1861.61|1843.81|11
1650172310000|2022-04-17 05:11:50|1861.62|1843.82|1862.18|1844.38|1862.18|1844.38|1861.61|1843.81|11
1650172320000|2022-04-17 05:12:00|1862.17|1844.37|1862.13|1844.33|1862.2|1844.4|1862.11|1844.31|10
1650172330000|2022-04-17 05:12:10|1862.18|1844.38|1861.71|1843.91|1862.18|1844.38|1861.65|1843.85|16
1650172340000|2022-04-17 05:12:20|1861.73|1843.93|1861.73|1843.93|1861.92|1844.12|1861.69|1843.89|15
1650172350000|2022-04-17 05:12:30|1861.79|1843.99|1862.61|1844.81|1862.75|1844.95|1861.76|1843.96|24
1650172360000|2022-04-17 05:12:40|1862.6|1844.8|1862.76|1844.96|1862.91|1845.11|1862.56|1844.76|13
1650172370000|2022-04-17 05:12:50|1862.82|1845.02|1862.74|1844.94|1862.82|1845.02|1862.71|1844.91|11
1650172380000|2022-04-17 05:13:00|1862.75|1844.95|1862.63|1844.83|1862.75|1844.95|1862.63|1844.83|3
1650172390000|2022-04-17 05:13:10|1862.62|1844.82|1862.21|1844.41|1862.62|1844.82|1862.21|1844.41|11
1650172400000|2022-04-17 05:13:20|1862.22|1844.42|1862.6|1844.8|1862.67|1844.87|1862.22|1844.42|11
1650172410000|2022-04-17 05:13:30|1862.58|1844.78|1862.25|1844.45|1862.58|1844.78|1862.25|1844.45|4
1650172420000|2022-04-17 05:13:40|1862.29|1844.49|1862.25|1844.45|1862.3|1844.5|1862.22|1844.42|12
1650172430000|2022-04-17 05:13:50|1862.29|1844.49|1862.3|1844.5|1862.3|1844.5|1862.25|1844.45|7
1650172440000|2022-04-17 05:14:00|1862.29|1844.49|1862.26|1844.46|1862.3|1844.5|1862.26|1844.46|11
1650172450000|2022-04-17 05:14:10|1862.27|1844.47|1862.28|1844.48|1862.29|1844.49|1862.26|1844.46|7
1650172460000|2022-04-17 05:14:20|1862.27|1844.47|1862.25|1844.45|1862.27|1844.47|1862.25|1844.45|3
1650172470000|2022-04-17 05:14:30|1862.29|1844.49|1862.28|1844.48|1862.3|1844.5|1862.28|1844.48|3
1650172480000|2022-04-17 05:14:40|1862.32|1844.52|1863.23|1845.43|1863.23|1845.43|1862.31|1844.51|11
1650172490000|2022-04-17 05:14:50|1863.67|1845.87|1863.14|1845.34|1863.67|1845.87|1863.14|1845.34|7
1650172500000|2022-04-17 05:15:00|1863.22|1845.42|1863.22|1845.42|1863.24|1845.44|1863.18|1845.38|12
1650172510000|2022-04-17 05:15:10|1863.12|1845.32|1863.15|1845.35|1863.15|1845.35|1863.1|1845.3|6
1650172520000|2022-04-17 05:15:20|1863.16|1845.36|1863.17|1845.37|1863.17|1845.37|1862.98|1845.18|16
1650172530000|2022-04-17 05:15:30|1863.13|1845.33|1863.12|1845.32|1863.26|1845.46|1863.12|1845.32|10
1650172540000|2022-04-17 05:15:40|1863.13|1845.33|1863.24|1845.44|1863.24|1845.44|1863.13|1845.33|11
1650172550000|2022-04-17 05:15:50|1863.25|1845.45|1863.29|1845.49|1863.32|1845.52|1863.24|1845.44|12
1650172560000|2022-04-17 05:16:00|1863.27|1845.47|1863.15|1845.35|1863.27|1845.47|1863.11|1845.31|16
1650172570000|2022-04-17 05:16:10|1863.16|1845.36|1863.2|1845.4|1863.22|1845.42|1863.12|1845.32|6
1650172580000|2022-04-17 05:16:20|1863.17|1845.37|1863.17|1845.37|1863.21|1845.41|1863.11|1845.31|11
1650172590000|2022-04-17 05:16:30|1863.18|1845.38|1863.22|1845.42|1863.22|1845.42|1863.11|1845.31|16
1650172600000|2022-04-17 05:16:40|1863.19|1845.39|1863.16|1845.36|1863.2|1845.4|1863.14|1845.34|7
1650172610000|2022-04-17 05:16:50|1863.18|1845.38|1863.2|1845.4|1863.21|1845.41|1863.18|1845.38|6
1650172620000|2022-04-17 05:17:00|1863.25|1845.45|1863.17|1845.37|1863.25|1845.45|1863.17|1845.37|6
1650172630000|2022-04-17 05:17:10|1863.16|1845.36|1863.17|1845.37|1863.17|1845.37|1863.16|1845.36|2
1650172640000|2022-04-17 05:17:20|1863.16|1845.36|1863.11|1845.31|1863.16|1845.36|1863.09|1845.29|12
1650172650000|2022-04-17 05:17:30|1863.1|1845.3|1863.04|1845.24|1863.14|1845.34|1863.04|1845.24|12
1650172660000|2022-04-17 05:17:40|1863.05|1845.25|1862.99|1845.19|1863.07|1845.27|1862.94|1845.14|11
1650172670000|2022-04-17 05:17:50|1863|1845.2|1863.02|1845.22|1863.1|1845.3|1862.85|1845.05|15
1650172680000|2022-04-17 05:18:00|1863.07|1845.27|1863.14|1845.34|1863.14|1845.34|1862.9|1845.1|6
1650172690000|2022-04-17 05:18:10|1863.12|1845.32|1863.1|1845.3|1863.14|1845.34|1863.06|1845.26|6
1650172700000|2022-04-17 05:18:20|1863.07|1845.27|1863.02|1845.22|1863.1|1845.3|1862.98|1845.18|11
1650172710000|2022-04-17 05:18:30|1862.84|1845.04|1863.01|1845.21|1863.02|1845.22|1862.84|1845.04|6
1650172720000|2022-04-17 05:18:40|1863|1845.2|1863.76|1845.96|1863.76|1845.96|1863|1845.2|12
1650172730000|2022-04-17 05:18:50|1863.78|1845.98|1864|1846.2|1864|1846.2|1863.77|1845.97|11
1650172740000|2022-04-17 05:19:00|1863.98|1846.18|1864.18|1846.38|1864.18|1846.38|1863.81|1846.01|15
1650172750000|2022-04-17 05:19:10|1864.17|1846.37|1865.02|1847.22|1865.02|1847.22|1864.17|1846.37|21
1650172760000|2022-04-17 05:19:20|1864.96|1847.16|1865.22|1847.42|1865.25|1847.45|1864.81|1847.01|22
1650172770000|2022-04-17 05:19:30|1865.2|1847.4|1865.17|1847.37|1865.22|1847.42|1865.16|1847.36|6
1650172780000|2022-04-17 05:19:40|1865.2|1847.4|1865.14|1847.34|1865.2|1847.4|1865.14|1847.34|3
1650172790000|2022-04-17 05:19:50|1865.13|1847.33|1865.15|1847.35|1865.2|1847.4|1865.13|1847.33|9
1650172800000|2022-04-17 05:20:00|1865.21|1847.41|1865.01|1847.21|1865.21|1847.41|1864.51|1846.71|15
1650172810000|2022-04-17 05:20:10|1865.02|1847.22|1865.55|1847.75|1865.55|1847.75|1865.02|1847.22|10
1650172820000|2022-04-17 05:20:20|1865.56|1847.76|1866.24|1848.44|1866.24|1848.44|1865.56|1847.76|6
1650172830000|2022-04-17 05:20:30|1866.27|1848.47|1866.25|1848.45|1866.27|1848.47|1866.22|1848.42|8
1650172840000|2022-04-17 05:20:40|1866.26|1848.46|1864.98|1847.18|1866.26|1848.46|1864.98|1847.18|10
1650172850000|2022-04-17 05:20:50|1864.94|1847.14|1864.88|1847.08|1864.98|1847.18|1864.88|1847.08|3
1650172860000|2022-04-17 05:21:00|1865.1|1847.3|1864.95|1847.15|1865.13|1847.33|1864.91|1847.11|6
1650172880000|2022-04-17 05:21:20|1864.81|1847.01|1864.53|1846.73|1864.81|1847.01|1864.52|1846.72|5
1650172890000|2022-04-17 05:21:30|1864.35|1846.55|1864.05|1846.25|1864.35|1846.55|1864.05|1846.25|2
1650172900000|2022-04-17 05:21:40|1864.31|1846.51|1864.32|1846.52|1864.32|1846.52|1864.31|1846.51|2
1650172910000|2022-04-17 05:21:50|1864.37|1846.57|1864.36|1846.56|1864.37|1846.57|1864.35|1846.55|4
1650172920000|2022-04-17 05:22:00|1864.34|1846.54|1863.41|1845.61|1864.34|1846.54|1863.41|1845.61|5
1650172930000|2022-04-17 05:22:10|1863.42|1845.62|1864.15|1846.35|1864.16|1846.36|1863.22|1845.42|19
1650172940000|2022-04-17 05:22:20|1864.2|1846.4|1864.31|1846.51|1864.36|1846.56|1864.16|1846.36|9
1650172950000|2022-04-17 05:22:30|1864.5|1846.7|1865.1|1847.3|1865.1|1847.3|1864.5|1846.7|10
1650172960000|2022-04-17 05:22:40|1865.27|1847.47|1864.92|1847.12|1865.27|1847.47|1864.92|1847.12|14
1650172970000|2022-04-17 05:22:50|1864.94|1847.14|1864.91|1847.11|1864.94|1847.14|1864.91|1847.11|3
1650172980000|2022-04-17 05:23:00|1864.88|1847.08|1865.04|1847.24|1865.04|1847.24|1864.86|1847.06|9
1650172990000|2022-04-17 05:23:10|1865.07|1847.27|1865.1|1847.3|1865.16|1847.36|1864.87|1847.07|14
1650173000000|2022-04-17 05:23:20|1864.96|1847.16|1865.59|1847.79|1865.64|1847.84|1864.95|1847.15|18
1650173010000|2022-04-17 05:23:30|1865.58|1847.78|1865.56|1847.76|1865.59|1847.79|1865.56|1847.76|6
1650173020000|2022-04-17 05:23:40|1865.54|1847.74|1864.88|1847.08|1865.54|1847.74|1864.88|1847.08|10
1650173030000|2022-04-17 05:23:50|1864.89|1847.09|1864.88|1847.08|1864.91|1847.11|1864.87|1847.07|9
1650173040000|2022-04-17 05:24:00|1864.9|1847.1|1864.85|1847.05|1864.9|1847.1|1864.8|1847|10
1650173050000|2022-04-17 05:24:10|1864.84|1847.04|1864.98|1847.18|1864.98|1847.18|1864.84|1847.04|4
1650173060000|2022-04-17 05:24:20|1864.99|1847.19|1865.25|1847.45|1865.33|1847.53|1864.99|1847.19|10
1650173070000|2022-04-17 05:24:30|1865.2|1847.4|1865.17|1847.37|1865.2|1847.4|1865.01|1847.21|10
1650173080000|2022-04-17 05:24:40|1865.03|1847.23|1865.55|1847.75|1865.66|1847.86|1864.86|1847.06|15
1650173090000|2022-04-17 05:24:50|1865.54|1847.74|1865.62|1847.82|1865.65|1847.85|1865.54|1847.74|6
1650173100000|2022-04-17 05:25:00|1865.85|1848.05|1865.72|1847.92|1865.85|1848.05|1865.71|1847.91|9
1650173110000|2022-04-17 05:25:10|1865.77|1847.97|1865.79|1847.99|1865.81|1848.01|1865.75|1847.95|11
1650173120000|2022-04-17 05:25:20|1865.81|1848.01|1865.82|1848.02|1865.82|1848.02|1865.8|1848|3
1650173130000|2022-04-17 05:25:30|1865.68|1847.88|1865.68|1847.88|1865.68|1847.88|1865.68|1847.88|1
1650173140000|2022-04-17 05:25:40|1865.67|1847.87|1865.66|1847.86|1865.67|1847.87|1865.64|1847.84|4
1650173160000|2022-04-17 05:26:00|1865.74|1847.94|1865.74|1847.94|1865.74|1847.94|1865.74|1847.94|1
1650173170000|2022-04-17 05:26:10|1865.97|1848.17|1866.12|1848.32|1866.15|1848.35|1865.97|1848.17|10
1650173180000|2022-04-17 05:26:20|1866.18|1848.38|1866.95|1849.15|1866.95|1849.15|1866.15|1848.35|14
1650173190000|2022-04-17 05:26:30|1867.17|1849.37|1867.19|1849.39|1867.25|1849.45|1867.17|1849.37|10
1650173200000|2022-04-17 05:26:40|1867.22|1849.42|1867.21|1849.41|1867.24|1849.44|1867.19|1849.39|9
1650173210000|2022-04-17 05:26:50|1867.2|1849.4|1866.9|1849.1|1867.22|1849.42|1866.9|1849.1|11
1650173220000|2022-04-17 05:27:00|1866.94|1849.14|1866.98|1849.18|1867.27|1849.47|1866.94|1849.14|10
1650173230000|2022-04-17 05:27:10|1866.99|1849.19|1867.29|1849.49|1867.3|1849.5|1866.99|1849.19|6
1650173240000|2022-04-17 05:27:20|1867.31|1849.51|1867.29|1849.49|1867.31|1849.51|1867.29|1849.49|3
1650173250000|2022-04-17 05:27:30|1867.28|1849.48|1867.28|1849.48|1867.32|1849.52|1867.27|1849.47|6
1650173260000|2022-04-17 05:27:40|1867.29|1849.49|1867.25|1849.45|1867.29|1849.49|1867.14|1849.34|9
1650173270000|2022-04-17 05:27:50|1867.26|1849.46|1866.27|1848.47|1867.26|1849.46|1866.27|1848.47|11
1650173280000|2022-04-17 05:28:00|1866.41|1848.61|1865.98|1848.18|1866.41|1848.61|1865.98|1848.18|5
1650173290000|2022-04-17 05:28:10|1865.64|1847.84|1865.95|1848.15|1865.98|1848.18|1865.64|1847.84|3
1650173300000|2022-04-17 05:28:20|1865.94|1848.14|1865.94|1848.14|1865.94|1848.14|1865.94|1848.14|1
1650173310000|2022-04-17 05:28:30|1865.93|1848.13|1865.93|1848.13|1865.93|1848.13|1865.92|1848.12|3
1650173320000|2022-04-17 05:28:40|1865.74|1847.94|1865.65|1847.85|1865.74|1847.94|1865.65|1847.85|2
1650173350000|2022-04-17 05:29:10|1865.85|1848.05|1865.92|1848.12|1865.92|1848.12|1865.73|1847.93|6
1650173360000|2022-04-17 05:29:20|1866|1848.2|1866.23|1848.43|1866.24|1848.44|1865.97|1848.17|6
1650173370000|2022-04-17 05:29:30|1866.27|1848.47|1866.29|1848.49|1866.29|1848.49|1866.27|1848.47|2
1650173380000|2022-04-17 05:29:40|1866.27|1848.47|1866.28|1848.48|1866.3|1848.5|1866.27|1848.47|3
1650173390000|2022-04-17 05:29:50|1866.25|1848.45|1865.96|1848.16|1866.25|1848.45|1865.96|1848.16|8
1650173400000|2022-04-17 05:30:00|1866.08|1848.28|1866.09|1848.29|1866.09|1848.29|1866.08|1848.28|2
1650173410000|2022-04-17 05:30:10|1866.1|1848.3|1866.04|1848.24|1866.1|1848.3|1866.04|1848.24|12
1650173420000|2022-04-17 05:30:20|1866.05|1848.25|1866.04|1848.24|1866.07|1848.27|1865.93|1848.13|10
1650173430000|2022-04-17 05:30:30|1865.93|1848.13|1865.93|1848.13|1865.93|1848.13|1865.92|1848.12|3
1650173440000|2022-04-17 05:30:40|1865.96|1848.16|1865.93|1848.13|1865.96|1848.16|1865.92|1848.12|3
1650173460000|2022-04-17 05:31:00|1865.95|1848.15|1865.84|1848.04|1865.95|1848.15|1865.84|1848.04|4
1650173470000|2022-04-17 05:31:10|1865.83|1848.03|1866.18|1848.38|1866.18|1848.38|1865.83|1848.03|12
1650173480000|2022-04-17 05:31:20|1866.15|1848.35|1865.89|1848.09|1866.18|1848.38|1865.76|1847.96|6
1650173490000|2022-04-17 05:31:30|1865.7|1847.9|1865.93|1848.13|1865.94|1848.14|1865.7|1847.9|7
1650173500000|2022-04-17 05:31:40|1865.92|1848.12|1865.93|1848.13|1865.97|1848.17|1865.92|1848.12|4
1650173510000|2022-04-17 05:31:50|1865.92|1848.12|1865.76|1847.96|1865.92|1848.12|1865.76|1847.96|4
1650173520000|2022-04-17 05:32:00|1865.74|1847.94|1865.63|1847.83|1865.74|1847.94|1865.63|1847.83|2
1650173540000|2022-04-17 05:32:20|1865.62|1847.82|1865.62|1847.82|1865.62|1847.82|1865.62|1847.82|1
1650173550000|2022-04-17 05:32:30|1865.72|1847.92|1866.44|1848.64|1866.44|1848.64|1865.72|1847.92|10
1650173560000|2022-04-17 05:32:40|1866.41|1848.61|1866.51|1848.71|1866.51|1848.71|1866.41|1848.61|5
1650173570000|2022-04-17 05:32:50|1866.53|1848.73|1866.94|1849.14|1866.96|1849.16|1866.53|1848.73|4
1650173580000|2022-04-17 05:33:00|1866.93|1849.13|1866.91|1849.11|1866.97|1849.17|1866.86|1849.06|13
1650173590000|2022-04-17 05:33:10|1866.9|1849.1|1866.91|1849.11|1867.21|1849.41|1866.9|1849.1|24
1650173600000|2022-04-17 05:33:20|1866.81|1849.01|1866.19|1848.39|1866.81|1849.01|1866.12|1848.32|16
1650173610000|2022-04-17 05:33:30|1865.84|1848.04|1865.98|1848.18|1865.99|1848.19|1865.84|1848.04|7
1650173620000|2022-04-17 05:33:40|1865.97|1848.17|1866.1|1848.3|1866.1|1848.3|1865.91|1848.11|9
1650173630000|2022-04-17 05:33:50|1866.13|1848.33|1866.07|1848.27|1866.13|1848.33|1865.91|1848.11|12
1650173640000|2022-04-17 05:34:00|1866.06|1848.26|1865.9|1848.1|1866.06|1848.26|1865.81|1848.01|9
1650173650000|2022-04-17 05:34:10|1865.89|1848.09|1865.86|1848.06|1865.9|1848.1|1865.83|1848.03|6
1650173660000|2022-04-17 05:34:20|1865.81|1848.01|1865.85|1848.05|1865.85|1848.05|1865.8|1848|3
1650173680000|2022-04-17 05:34:40|1865.66|1847.86|1865.66|1847.86|1865.66|1847.86|1865.66|1847.86|1
1650173690000|2022-04-17 05:34:50|1865.85|1848.05|1865.85|1848.05|1865.85|1848.05|1865.85|1848.05|1
1650173700000|2022-04-17 05:35:00|1865.67|1847.87|1865.67|1847.87|1865.67|1847.87|1865.67|1847.87|1
1650173740000|2022-04-17 05:35:40|1865.68|1847.88|1865.67|1847.87|1865.68|1847.88|1865.65|1847.85|3
1650173750000|2022-04-17 05:35:50|1865.68|1847.88|1865.93|1848.13|1865.94|1848.14|1865.68|1847.88|11
1650173760000|2022-04-17 05:36:00|1866.18|1848.38|1866.2|1848.4|1866.2|1848.4|1866.18|1848.38|3
1650173770000|2022-04-17 05:36:10|1866.19|1848.39|1866.2|1848.4|1866.2|1848.4|1866.19|1848.39|2
1650173780000|2022-04-17 05:36:20|1866.28|1848.48|1866.22|1848.42|1866.28|1848.48|1866.22|1848.42|4
1650173800000|2022-04-17 05:36:40|1866.23|1848.43|1866.22|1848.42|1866.27|1848.47|1866.22|1848.42|4
1650173810000|2022-04-17 05:36:50|1866.19|1848.39|1866.06|1848.26|1866.19|1848.39|1866.06|1848.26|3
1650173820000|2022-04-17 05:37:00|1865.96|1848.16|1865.93|1848.13|1865.96|1848.16|1865.93|1848.13|3
1650173830000|2022-04-17 05:37:10|1865.92|1848.12|1865.92|1848.12|1865.92|1848.12|1865.92|1848.12|1
1650173860000|2022-04-17 05:37:40|1865.89|1848.09|1865.92|1848.12|1865.97|1848.17|1865.88|1848.08|7
1650173870000|2022-04-17 05:37:50|1865.7|1847.9|1865.9|1848.1|1865.92|1848.12|1865.7|1847.9|8
1650173880000|2022-04-17 05:38:00|1865.97|1848.17|1865.88|1848.08|1865.97|1848.17|1865.88|1848.08|6
1650173890000|2022-04-17 05:38:10|1865.87|1848.07|1865.87|1848.07|1865.87|1848.07|1865.87|1848.07|1
1650173950000|2022-04-17 05:39:10|1865.94|1848.14|1865.89|1848.09|1865.94|1848.14|1865.88|1848.08|5
1650173960000|2022-04-17 05:39:20|1865.88|1848.08|1865.87|1848.07|1865.94|1848.14|1865.87|1848.07|8
1650173970000|2022-04-17 05:39:30|1865.94|1848.14|1865.87|1848.07|1865.94|1848.14|1865.87|1848.07|3
1650173990000|2022-04-17 05:39:50|1865.94|1848.14|1865.87|1848.07|1865.94|1848.14|1865.87|1848.07|5
1650174000000|2022-04-17 05:40:00|1865.93|1848.13|1865.87|1848.07|1865.93|1848.13|1865.87|1848.07|3
1650174010000|2022-04-17 05:40:10|1865.94|1848.14|1865.87|1848.07|1865.94|1848.14|1865.87|1848.07|2
1650174020000|2022-04-17 05:40:20|1865.89|1848.09|1865.87|1848.07|1865.93|1848.13|1865.87|1848.07|7
1650174030000|2022-04-17 05:40:30|1865.88|1848.08|1865.78|1847.98|1865.89|1848.09|1865.78|1847.98|5
1650174040000|2022-04-17 05:40:40|1865.76|1847.96|1865.76|1847.96|1865.76|1847.96|1865.75|1847.95|3
1650174050000|2022-04-17 05:40:50|1865.59|1847.79|1865.71|1847.91|1865.72|1847.92|1865.59|1847.79|8
1650174060000|2022-04-17 05:41:00|1865.7|1847.9|1865.82|1848.02|1865.9|1848.1|1865.66|1847.86|12
1650174070000|2022-04-17 05:41:10|1865.83|1848.03|1865.82|1848.02|1865.83|1848.03|1865.82|1848.02|4
1650174080000|2022-04-17 05:41:20|1865.85|1848.05|1865.84|1848.04|1865.87|1848.07|1865.82|1848.02|10
1650174090000|2022-04-17 05:41:30|1865.87|1848.07|1865.85|1848.05|1865.87|1848.07|1865.84|1848.04|7
1650174100000|2022-04-17 05:41:40|1865.84|1848.04|1865.82|1848.02|1865.84|1848.04|1865.82|1848.02|8
1650174110000|2022-04-17 05:41:50|1865.81|1848.01|1866.14|1848.34|1866.14|1848.34|1865.81|1848.01|9
1650174120000|2022-04-17 05:42:00|1866.09|1848.29|1866.2|1848.4|1866.25|1848.45|1865.98|1848.18|15
1650174130000|2022-04-17 05:42:10|1866.23|1848.43|1866.11|1848.31|1866.23|1848.43|1866.11|1848.31|17
1650174140000|2022-04-17 05:42:20|1866.12|1848.32|1866.08|1848.28|1866.12|1848.32|1866.06|1848.26|12
1650174150000|2022-04-17 05:42:30|1866.07|1848.27|1866.09|1848.29|1866.14|1848.34|1866.07|1848.27|10
1650174160000|2022-04-17 05:42:40|1866.08|1848.28|1865.89|1848.09|1866.14|1848.34|1865.89|1848.09|8
1650174170000|2022-04-17 05:42:50|1865.88|1848.08|1865.88|1848.08|1865.96|1848.16|1865.87|1848.07|11
1650174180000|2022-04-17 05:43:00|1866.03|1848.23|1865.89|1848.09|1866.03|1848.23|1865.87|1848.07|8
1650174190000|2022-04-17 05:43:10|1865.93|1848.13|1865.9|1848.1|1865.96|1848.16|1865.89|1848.09|6
1650174200000|2022-04-17 05:43:20|1865.89|1848.09|1865.87|1848.07|1865.89|1848.09|1865.86|1848.06|6
1650174210000|2022-04-17 05:43:30|1865.86|1848.06|1865.79|1847.99|1865.87|1848.07|1865.79|1847.99|7
1650174220000|2022-04-17 05:43:40|1865.86|1848.06|1865.82|1848.02|1865.86|1848.06|1865.81|1848.01|11
1650174230000|2022-04-17 05:43:50|1865.81|1848.01|1865.96|1848.16|1865.96|1848.16|1865.79|1847.99|6
1650174240000|2022-04-17 05:44:00|1865.95|1848.15|1865.52|1847.72|1865.99|1848.19|1865.5|1847.7|13
1650174270000|2022-04-17 05:44:30|1865.37|1847.57|1865.53|1847.73|1865.53|1847.73|1865.37|1847.57|3
1650174290000|2022-04-17 05:44:50|1865.46|1847.66|1865.46|1847.66|1865.46|1847.66|1865.46|1847.66|1
1650174300000|2022-04-17 05:45:00|1865.42|1847.62|1865.42|1847.62|1865.45|1847.65|1865.42|1847.62|3
1650174310000|2022-04-17 05:45:10|1865.51|1847.71|1865.75|1847.95|1865.78|1847.98|1865.51|1847.71|14
1650174320000|2022-04-17 05:45:20|1865.82|1848.02|1865.95|1848.15|1865.97|1848.17|1865.82|1848.02|19
1650174330000|2022-04-17 05:45:30|1865.93|1848.13|1865.93|1848.13|1865.96|1848.16|1865.89|1848.09|12
1650174340000|2022-04-17 05:45:40|1865.92|1848.12|1865.91|1848.11|1865.93|1848.13|1865.91|1848.11|10
1650174350000|2022-04-17 05:45:50|1865.92|1848.12|1865.92|1848.12|1865.93|1848.13|1865.91|1848.11|11
1650174360000|2022-04-17 05:46:00|1865.91|1848.11|1865.81|1848.01|1865.93|1848.13|1865.8|1848|8
1650174370000|2022-04-17 05:46:10|1865.8|1848|1865.91|1848.11|1865.94|1848.14|1865.8|1848|18
1650174380000|2022-04-17 05:46:20|1865.97|1848.17|1865.94|1848.14|1865.97|1848.17|1865.91|1848.11|12
1650174390000|2022-04-17 05:46:30|1865.93|1848.13|1865.96|1848.16|1865.96|1848.16|1865.79|1847.99|9
1650174400000|2022-04-17 05:46:40|1865.95|1848.15|1865.91|1848.11|1865.95|1848.15|1865.91|1848.11|7
1650174410000|2022-04-17 05:46:50|1865.95|1848.15|1865.94|1848.14|1865.96|1848.16|1865.9|1848.1|15
1650174420000|2022-04-17 05:47:00|1865.92|1848.12|1865.86|1848.06|1865.94|1848.14|1865.86|1848.06|7
1650174430000|2022-04-17 05:47:10|1865.85|1848.05|1865.89|1848.09|1865.91|1848.11|1865.85|1848.05|8
1650174440000|2022-04-17 05:47:20|1865.88|1848.08|1865.89|1848.09|1865.9|1848.1|1865.83|1848.03|13
1650174450000|2022-04-17 05:47:30|1866.25|1848.45|1866.79|1848.99|1866.87|1849.07|1866.25|1848.45|24
1650174460000|2022-04-17 05:47:40|1866.81|1849.01|1866.52|1848.72|1866.91|1849.11|1866.52|1848.72|15
1650174470000|2022-04-17 05:47:50|1866.51|1848.71|1866.62|1848.82|1866.68|1848.88|1866.46|1848.66|18
1650174480000|2022-04-17 05:48:00|1866.61|1848.81|1866.76|1848.96|1866.76|1848.96|1866.52|1848.72|15
1650174490000|2022-04-17 05:48:10|1866.74|1848.94|1866.73|1848.93|1866.76|1848.96|1866.62|1848.82|18
1650174500000|2022-04-17 05:48:20|1866.69|1848.89|1866.78|1848.98|1866.78|1848.98|1866.64|1848.84|17
1650174510000|2022-04-17 05:48:30|1866.74|1848.94|1866.89|1849.09|1866.97|1849.17|1866.73|1848.93|21
1650174520000|2022-04-17 05:48:40|1866.85|1849.05|1866.74|1848.94|1866.91|1849.11|1866.74|1848.94|12
1650174530000|2022-04-17 05:48:50|1866.75|1848.95|1866.84|1849.04|1866.84|1849.04|1866.75|1848.95|11
1650174540000|2022-04-17 05:49:00|1866.85|1849.05|1866.72|1848.92|1866.86|1849.06|1866.69|1848.89|15
1650174550000|2022-04-17 05:49:10|1866.71|1848.91|1866.7|1848.9|1866.71|1848.91|1866.69|1848.89|3
1650174560000|2022-04-17 05:49:20|1866.69|1848.89|1866.65|1848.85|1866.71|1848.91|1866.65|1848.85|7
1650174580000|2022-04-17 05:49:40|1866.64|1848.84|1866.57|1848.77|1866.65|1848.85|1866.57|1848.77|4
1650174590000|2022-04-17 05:49:50|1866.56|1848.76|1866.63|1848.83|1866.69|1848.89|1866.39|1848.59|8
1650174610000|2022-04-17 05:50:10|1866.62|1848.82|1866.39|1848.59|1866.62|1848.82|1866.39|1848.59|7
1650174620000|2022-04-17 05:50:20|1866.48|1848.68|1866.45|1848.65|1866.63|1848.83|1866.35|1848.55|11
1650174630000|2022-04-17 05:50:30|1866.34|1848.54|1866.18|1848.38|1866.34|1848.54|1866.18|1848.38|11
1650174640000|2022-04-17 05:50:40|1866.21|1848.41|1866.5|1848.7|1866.5|1848.7|1866.21|1848.41|4
1650174650000|2022-04-17 05:50:50|1866.57|1848.77|1866.59|1848.79|1866.63|1848.83|1866.57|1848.77|8
1650174660000|2022-04-17 05:51:00|1866.58|1848.78|1866.59|1848.79|1866.65|1848.85|1866.58|1848.78|8
1650174670000|2022-04-17 05:51:10|1866.62|1848.82|1866.61|1848.81|1866.65|1848.85|1866.61|1848.81|4
1650174680000|2022-04-17 05:51:20|1866.6|1848.8|1866.57|1848.77|1866.63|1848.83|1866.55|1848.75|12
1650174690000|2022-04-17 05:51:30|1866.59|1848.79|1866.63|1848.83|1866.7|1848.9|1866.58|1848.78|20
1650174700000|2022-04-17 05:51:40|1866.65|1848.85|1866.63|1848.83|1866.65|1848.85|1866.63|1848.83|3
1650174710000|2022-04-17 05:51:50|1866.61|1848.81|1866.65|1848.85|1866.67|1848.87|1866.61|1848.81|8
1650174720000|2022-04-17 05:52:00|1866.63|1848.83|1866.65|1848.85|1866.66|1848.86|1866.61|1848.81|11
1650174730000|2022-04-17 05:52:10|1866.64|1848.84|1866.64|1848.84|1866.64|1848.84|1866.64|1848.84|1
1650174740000|2022-04-17 05:52:20|1866.63|1848.83|1866.62|1848.82|1866.65|1848.85|1866.62|1848.82|6
1650174750000|2022-04-17 05:52:30|1866.64|1848.84|1866.74|1848.94|1866.74|1848.94|1866.64|1848.84|5
1650174760000|2022-04-17 05:52:40|1866.77|1848.97|1866.9|1849.1|1866.91|1849.11|1866.77|1848.97|9
1650174770000|2022-04-17 05:52:50|1866.96|1849.16|1866.87|1849.07|1866.96|1849.16|1866.87|1849.07|4
1650174780000|2022-04-17 05:53:00|1866.89|1849.09|1866.97|1849.17|1866.97|1849.17|1866.88|1849.08|8
1650174790000|2022-04-17 05:53:10|1866.96|1849.16|1866.94|1849.14|1866.99|1849.19|1866.84|1849.04|12
1650174800000|2022-04-17 05:53:20|1866.91|1849.11|1866.89|1849.09|1866.93|1849.13|1866.89|1849.09|7
1650174810000|2022-04-17 05:53:30|1866.93|1849.13|1866.93|1849.13|1866.93|1849.13|1866.66|1848.86|16
1650174820000|2022-04-17 05:53:40|1866.89|1849.09|1866.87|1849.07|1866.89|1849.09|1866.86|1849.06|6
1650174830000|2022-04-17 05:53:50|1866.9|1849.1|1866.86|1849.06|1866.92|1849.12|1866.85|1849.05|15
1650174840000|2022-04-17 05:54:00|1866.85|1849.05|1866.84|1849.04|1866.86|1849.06|1866.84|1849.04|4
1650174850000|2022-04-17 05:54:10|1866.92|1849.12|1866.84|1849.04|1866.92|1849.12|1866.84|1849.04|6
1650174860000|2022-04-17 05:54:20|1866.94|1849.14|1867.48|1849.68|1867.48|1849.68|1866.94|1849.14|17
1650174870000|2022-04-17 05:54:30|1867.47|1849.67|1868.72|1850.92|1868.72|1850.92|1867.47|1849.67|20
1650174880000|2022-04-17 05:54:40|1868.74|1850.94|1868.73|1850.93|1868.79|1850.99|1868.57|1850.77|23
1650174890000|2022-04-17 05:54:50|1868.85|1851.05|1868.63|1850.83|1868.89|1851.09|1868.59|1850.79|12
1650174900000|2022-04-17 05:55:00|1868.65|1850.85|1868.64|1850.84|1868.7|1850.9|1868.59|1850.79|14
1650174910000|2022-04-17 05:55:10|1868.65|1850.85|1868.63|1850.83|1868.73|1850.93|1868.62|1850.82|15
1650174920000|2022-04-17 05:55:20|1868.65|1850.85|1868.68|1850.88|1868.73|1850.93|1868.65|1850.85|10
1650174930000|2022-04-17 05:55:30|1868.69|1850.89|1868.7|1850.9|1868.72|1850.92|1868.66|1850.86|15
1650174940000|2022-04-17 05:55:40|1868.71|1850.91|1868.71|1850.91|1868.71|1850.91|1868.69|1850.89|4
1650174950000|2022-04-17 05:55:50|1868.72|1850.92|1868.57|1850.77|1868.72|1850.92|1868.52|1850.72|14
1650174960000|2022-04-17 05:56:00|1868.56|1850.76|1868.44|1850.64|1868.56|1850.76|1868.38|1850.58|10
1650174970000|2022-04-17 05:56:10|1868.46|1850.66|1867.95|1850.15|1868.56|1850.76|1867.95|1850.15|12
1650174980000|2022-04-17 05:56:20|1867.94|1850.14|1867.93|1850.13|1868.07|1850.27|1867.93|1850.13|12
1650174990000|2022-04-17 05:56:30|1867.82|1850.02|1867.82|1850.02|1867.82|1850.02|1867.82|1850.02|1
1650175000000|2022-04-17 05:56:40|1867.83|1850.03|1867.77|1849.97|1867.83|1850.03|1867.77|1849.97|2
1650175010000|2022-04-17 05:56:50|1867.68|1849.88|1867.68|1849.88|1867.68|1849.88|1867.68|1849.88|1
1650175030000|2022-04-17 05:57:10|1867.71|1849.91|1868.51|1850.71|1868.51|1850.71|1867.71|1849.91|9
1650175040000|2022-04-17 05:57:20|1868.52|1850.72|1868.62|1850.82|1868.62|1850.82|1868.51|1850.71|7
1650175050000|2022-04-17 05:57:30|1868.57|1850.77|1868.81|1851.01|1868.81|1851.01|1868.57|1850.77|10
1650175060000|2022-04-17 05:57:40|1868.78|1850.98|1868.9|1851.1|1868.92|1851.12|1868.71|1850.91|14
1650175070000|2022-04-17 05:57:50|1868.88|1851.08|1869.43|1851.63|1869.5|1851.7|1868.82|1851.02|20
1650175080000|2022-04-17 05:58:00|1869.39|1851.59|1869.47|1851.67|1869.62|1851.82|1869.37|1851.57|9
1650175090000|2022-04-17 05:58:10|1869.55|1851.75|1869.2|1851.4|1869.55|1851.75|1869.17|1851.37|12
1650175100000|2022-04-17 05:58:20|1869.21|1851.41|1869.09|1851.29|1869.21|1851.41|1869.09|1851.29|8
1650175110000|2022-04-17 05:58:30|1869.08|1851.28|1868.78|1850.98|1869.1|1851.3|1868.72|1850.92|9
1650175120000|2022-04-17 05:58:40|1868.77|1850.97|1868.73|1850.93|1868.77|1850.97|1868.68|1850.88|9
1650175130000|2022-04-17 05:58:50|1868.7|1850.9|1868.69|1850.89|1868.73|1850.93|1868.68|1850.88|11
1650175140000|2022-04-17 05:59:00|1868.7|1850.9|1868.78|1850.98|1868.79|1850.99|1868.7|1850.9|7
1650175150000|2022-04-17 05:59:10|1868.79|1850.99|1868.68|1850.88|1868.79|1850.99|1868.68|1850.88|11
1650175160000|2022-04-17 05:59:20|1868.69|1850.89|1868.36|1850.56|1868.69|1850.89|1868.36|1850.56|4
1650175170000|2022-04-17 05:59:30|1868.29|1850.49|1868.27|1850.47|1868.31|1850.51|1868.13|1850.33|9
1650175180000|2022-04-17 05:59:40|1868.2|1850.4|1868.2|1850.4|1868.2|1850.4|1868.2|1850.4|1
1650175190000|2022-04-17 05:59:50|1868.22|1850.42|1868.22|1850.42|1868.24|1850.44|1868.21|1850.41|4
1650175200000|2022-04-17 06:00:00|1868.29|1850.49|1868.73|1850.93|1868.74|1850.94|1868.29|1850.49|11
1650175210000|2022-04-17 06:00:10|1868.92|1851.12|1868.82|1851.02|1868.99|1851.19|1868.82|1851.02|14
1650175220000|2022-04-17 06:00:20|1868.75|1850.95|1868.77|1850.97|1868.78|1850.98|1868.75|1850.95|3
1650175230000|2022-04-17 06:00:30|1868.76|1850.96|1868.74|1850.94|1868.82|1851.02|1868.74|1850.94|7
1650175240000|2022-04-17 06:00:40|1868.73|1850.93|1867.63|1849.83|1868.73|1850.93|1867.6|1849.8|26
1650175250000|2022-04-17 06:00:50|1867.78|1849.98|1865.35|1847.55|1867.78|1849.98|1865.33|1847.53|25
1650175260000|2022-04-17 06:01:00|1865.18|1847.38|1865.3|1847.5|1865.3|1847.5|1865.18|1847.38|2
1650175270000|2022-04-17 06:01:10|1865.35|1847.55|1865.39|1847.59|1865.4|1847.6|1865.35|1847.55|7
1650175280000|2022-04-17 06:01:20|1865.42|1847.62|1865.42|1847.62|1865.42|1847.62|1865.42|1847.62|1
1650175290000|2022-04-17 06:01:30|1865.37|1847.57|1865.3|1847.5|1865.37|1847.57|1865.3|1847.5|3
1650175300000|2022-04-17 06:01:40|1865.22|1847.42|1865.17|1847.37|1865.28|1847.48|1865.17|1847.37|5
1650175310000|2022-04-17 06:01:50|1865.12|1847.32|1865.12|1847.32|1865.12|1847.32|1865.05|1847.25|3
1650175330000|2022-04-17 06:02:10|1865.15|1847.35|1864.2|1846.4|1865.15|1847.35|1864.2|1846.4|9
1650175340000|2022-04-17 06:02:20|1864.16|1846.36|1863.9|1846.1|1864.16|1846.36|1863.9|1846.1|9
1650175350000|2022-04-17 06:02:30|1863.89|1846.09|1864.28|1846.48|1864.28|1846.48|1863.88|1846.08|3
1650175360000|2022-04-17 06:02:40|1864.27|1846.47|1864.22|1846.42|1864.27|1846.47|1864.22|1846.42|3
1650175370000|2022-04-17 06:02:50|1864.18|1846.38|1863.78|1845.98|1864.18|1846.38|1863.78|1845.98|2
1650175380000|2022-04-17 06:03:00|1863.38|1845.58|1863.24|1845.44|1863.38|1845.58|1863.24|1845.44|6
1650175390000|2022-04-17 06:03:10|1863.2|1845.4|1863.2|1845.4|1863.2|1845.4|1863.2|1845.4|1
1650175400000|2022-04-17 06:03:20|1862.94|1845.14|1863.27|1845.47|1863.27|1845.47|1862.94|1845.14|8
1650175410000|2022-04-17 06:03:30|1863.29|1845.49|1863.63|1845.83|1863.63|1845.83|1863.26|1845.46|10
1650175420000|2022-04-17 06:03:40|1863.66|1845.86|1863.65|1845.85|1863.66|1845.86|1863.64|1845.84|3
1650175430000|2022-04-17 06:03:50|1863.66|1845.86|1863.84|1846.04|1863.85|1846.05|1863.66|1845.86|4
1650175440000|2022-04-17 06:04:00|1863.83|1846.03|1863.87|1846.07|1863.91|1846.11|1863.83|1846.03|7
1650175450000|2022-04-17 06:04:10|1863.88|1846.08|1863.91|1846.11|1863.92|1846.12|1863.88|1846.08|7
1650175460000|2022-04-17 06:04:20|1863.93|1846.13|1864.11|1846.31|1864.11|1846.31|1863.88|1846.08|4
1650175470000|2022-04-17 06:04:30|1864.14|1846.34|1864.01|1846.21|1864.16|1846.36|1864.01|1846.21|11
1650175480000|2022-04-17 06:04:40|1864.04|1846.24|1864.04|1846.24|1864.04|1846.24|1863.82|1846.02|7
1650175490000|2022-04-17 06:04:50|1863.82|1846.02|1864.04|1846.24|1864.04|1846.24|1863.82|1846.02|4
1650175500000|2022-04-17 06:05:00|1863.97|1846.17|1864|1846.2|1864.02|1846.22|1863.96|1846.16|4
1650175510000|2022-04-17 06:05:10|1863.68|1845.88|1864|1846.2|1864|1846.2|1863.68|1845.88|2
1650175520000|2022-04-17 06:05:20|1864.03|1846.23|1864|1846.2|1864.03|1846.23|1863.81|1846.01|6
1650175530000|2022-04-17 06:05:30|1863.81|1846.01|1863.81|1846.01|1863.81|1846.01|1863.81|1846.01|1
1650175540000|2022-04-17 06:05:40|1864|1846.2|1864.02|1846.22|1864.03|1846.23|1863.97|1846.17|7
1650175550000|2022-04-17 06:05:50|1864.17|1846.37|1864.15|1846.35|1864.17|1846.37|1864.11|1846.31|8
1650175560000|2022-04-17 06:06:00|1864.14|1846.34|1864.12|1846.32|1864.15|1846.35|1864.12|1846.32|5
1650175570000|2022-04-17 06:06:10|1864.07|1846.27|1864.12|1846.32|1864.14|1846.34|1863.91|1846.11|7
1650175580000|2022-04-17 06:06:20|1864.13|1846.33|1864.13|1846.33|1864.13|1846.33|1864.13|1846.33|1
1650175590000|2022-04-17 06:06:30|1863.91|1846.11|1864.07|1846.27|1864.13|1846.33|1863.91|1846.11|5
1650175600000|2022-04-17 06:06:40|1864.13|1846.33|1864.13|1846.33|1864.13|1846.33|1864.07|1846.27|4
1650175610000|2022-04-17 06:06:50|1863.91|1846.11|1863.9|1846.1|1863.91|1846.11|1863.9|1846.1|2
1650175620000|2022-04-17 06:07:00|1863.84|1846.04|1863.84|1846.04|1863.84|1846.04|1863.84|1846.04|1
1650175640000|2022-04-17 06:07:20|1863.83|1846.03|1863.73|1845.93|1863.84|1846.04|1863.73|1845.93|5
1650175650000|2022-04-17 06:07:30|1863.72|1845.92|1863.76|1845.96|1863.79|1845.99|1863.72|1845.92|9
1650175660000|2022-04-17 06:07:40|1863.77|1845.97|1863.74|1845.94|1863.77|1845.97|1863.74|1845.94|3
1650175670000|2022-04-17 06:07:50|1863.68|1845.88|1863.68|1845.88|1863.68|1845.88|1863.68|1845.88|1
1650175680000|2022-04-17 06:08:00|1863.58|1845.78|1863.56|1845.76|1863.61|1845.81|1863.56|1845.76|4
1650175700000|2022-04-17 06:08:20|1863.64|1845.84|1864.08|1846.28|1864.08|1846.28|1863.64|1845.84|11
1650175710000|2022-04-17 06:08:30|1864.06|1846.26|1864.05|1846.25|1864.06|1846.26|1863.99|1846.19|7
1650175720000|2022-04-17 06:08:40|1864.11|1846.31|1863.82|1846.02|1864.11|1846.31|1863.82|1846.02|13
1650175730000|2022-04-17 06:08:50|1863.78|1845.98|1864.02|1846.22|1864.02|1846.22|1863.78|1845.98|3
1650175740000|2022-04-17 06:09:00|1863.82|1846.02|1863.87|1846.07|1863.87|1846.07|1863.82|1846.02|3
1650175770000|2022-04-17 06:09:30|1864.12|1846.32|1865.02|1847.22|1865.02|1847.22|1864.12|1846.32|20
1650175780000|2022-04-17 06:09:40|1865.04|1847.24|1864.92|1847.12|1865.04|1847.24|1864.85|1847.05|12
1650175790000|2022-04-17 06:09:50|1864.93|1847.13|1864.91|1847.11|1864.93|1847.13|1864.91|1847.11|7
1650175800000|2022-04-17 06:10:00|1864.88|1847.08|1864.59|1846.79|1864.91|1847.11|1864.59|1846.79|10
1650175810000|2022-04-17 06:10:10|1864.58|1846.78|1864.46|1846.66|1864.59|1846.79|1864.46|1846.66|8
1650175820000|2022-04-17 06:10:20|1864.47|1846.67|1864.01|1846.21|1864.47|1846.67|1864.01|1846.21|9
1650175830000|2022-04-17 06:10:30|1864.02|1846.22|1863.84|1846.04|1864.05|1846.25|1863.83|1846.03|9
1650175840000|2022-04-17 06:10:40|1863.85|1846.05|1863.62|1845.82|1863.86|1846.06|1863.62|1845.82|12
1650175850000|2022-04-17 06:10:50|1863.66|1845.86|1863.62|1845.82|1863.66|1845.86|1863.62|1845.82|2
1650175860000|2022-04-17 06:11:00|1863.64|1845.84|1863.64|1845.84|1863.64|1845.84|1863.64|1845.84|1
1650175870000|2022-04-17 06:11:10|1863.63|1845.83|1863.27|1845.47|1863.63|1845.83|1863.27|1845.47|9
1650175900000|2022-04-17 06:11:40|1863.14|1845.34|1863.15|1845.35|1863.15|1845.35|1863.14|1845.34|2
1650175920000|2022-04-17 06:12:00|1863.09|1845.29|1863.09|1845.29|1863.09|1845.29|1863.09|1845.29|1
1650175930000|2022-04-17 06:12:10|1863.17|1845.37|1863.17|1845.37|1863.17|1845.37|1863.17|1845.37|1
1650175940000|2022-04-17 06:12:20|1863.52|1845.72|1863.78|1845.98|1863.84|1846.04|1863.52|1845.72|20
1650175950000|2022-04-17 06:12:30|1863.87|1846.07|1863.62|1845.82|1864.02|1846.22|1863.62|1845.82|14
1650175960000|2022-04-17 06:12:40|1863.73|1845.93|1863.59|1845.79|1863.75|1845.95|1863.59|1845.79|10
1650175970000|2022-04-17 06:12:50|1863.6|1845.8|1863.66|1845.86|1863.69|1845.89|1863.6|1845.8|7
1650175980000|2022-04-17 06:13:00|1863.73|1845.93|1863.63|1845.83|1863.73|1845.93|1863.63|1845.83|2
1650176000000|2022-04-17 06:13:20|1863.73|1845.93|1863.84|1846.04|1863.84|1846.04|1863.72|1845.92|7
1650176010000|2022-04-17 06:13:30|1863.8|1846|1863.79|1845.99|1863.81|1846.01|1863.64|1845.84|6
1650176020000|2022-04-17 06:13:40|1863.77|1845.97|1863.8|1846|1863.81|1846.01|1863.77|1845.97|9
1650176030000|2022-04-17 06:13:50|1863.81|1846.01|1863.79|1845.99|1863.81|1846.01|1863.71|1845.91|11
1650176040000|2022-04-17 06:14:00|1863.68|1845.88|1863.7|1845.9|1863.72|1845.92|1863.65|1845.85|12
1650176050000|2022-04-17 06:14:10|1863.67|1845.87|1863.56|1845.76|1863.67|1845.87|1863.4|1845.6|12
1650176060000|2022-04-17 06:14:20|1863.58|1845.78|1863.76|1845.96|1863.78|1845.98|1863.58|1845.78|13
1650176070000|2022-04-17 06:14:30|1863.75|1845.95|1864.13|1846.33|1864.15|1846.35|1863.75|1845.95|16
1650176080000|2022-04-17 06:14:40|1864.14|1846.34|1864.54|1846.74|1864.56|1846.76|1864.14|1846.34|17
1650176090000|2022-04-17 06:14:50|1864.56|1846.76|1864.6|1846.8|1864.64|1846.84|1864.52|1846.72|8
1650176100000|2022-04-17 06:15:00|1864.71|1846.91|1864|1846.2|1864.71|1846.91|1864|1846.2|14
1650176110000|2022-04-17 06:15:10|1864.01|1846.21|1864|1846.2|1864.05|1846.25|1863.85|1846.05|15
1650176120000|2022-04-17 06:15:20|1864.01|1846.21|1863.72|1845.92|1864.04|1846.24|1863.69|1845.89|13
1650176130000|2022-04-17 06:15:30|1863.7|1845.9|1863.69|1845.89|1863.72|1845.92|1863.68|1845.88|12
1650176140000|2022-04-17 06:15:40|1863.68|1845.88|1863.68|1845.88|1863.71|1845.91|1863.68|1845.88|3
1650176150000|2022-04-17 06:15:50|1863.71|1845.91|1863.68|1845.88|1863.71|1845.91|1863.68|1845.88|2
1650176160000|2022-04-17 06:16:00|1863.67|1845.87|1863.67|1845.87|1863.7|1845.9|1863.67|1845.87|5
1650176180000|2022-04-17 06:16:20|1863.68|1845.88|1863.66|1845.86|1863.71|1845.91|1863.65|1845.85|13
1650176190000|2022-04-17 06:16:30|1863.46|1845.66|1863.29|1845.49|1863.46|1845.66|1863.29|1845.49|6
1650176200000|2022-04-17 06:16:40|1863.3|1845.5|1863.29|1845.49|1863.3|1845.5|1863.28|1845.48|5
1650176210000|2022-04-17 06:16:50|1863.24|1845.44|1863.24|1845.44|1863.24|1845.44|1863.24|1845.44|1
1650176220000|2022-04-17 06:17:00|1863.26|1845.46|1863.48|1845.68|1863.49|1845.69|1863.25|1845.45|4
1650176230000|2022-04-17 06:17:10|1863.47|1845.67|1863.65|1845.85|1863.67|1845.87|1863.47|1845.67|14
1650176240000|2022-04-17 06:17:20|1863.64|1845.84|1863.85|1846.05|1863.85|1846.05|1863.37|1845.57|8
1650176250000|2022-04-17 06:17:30|1863.9|1846.1|1863.69|1845.89|1863.91|1846.11|1863.69|1845.89|13
1650176260000|2022-04-17 06:17:40|1863.68|1845.88|1863.84|1846.04|1863.87|1846.07|1863.68|1845.88|7
1650176270000|2022-04-17 06:17:50|1863.83|1846.03|1863.6|1845.8|1863.84|1846.04|1863.6|1845.8|7
1650176280000|2022-04-17 06:18:00|1863.59|1845.79|1863.22|1845.42|1863.59|1845.79|1863.22|1845.42|7
1650176290000|2022-04-17 06:18:10|1863.25|1845.45|1863.53|1845.73|1863.53|1845.73|1863.23|1845.43|8
1650176300000|2022-04-17 06:18:20|1863.52|1845.72|1863.53|1845.73|1863.56|1845.76|1863.52|1845.72|7
1650176310000|2022-04-17 06:18:30|1863.52|1845.72|1863.7|1845.9|1863.7|1845.9|1863.51|1845.71|15
1650176320000|2022-04-17 06:18:40|1863.76|1845.96|1863.84|1846.04|1863.89|1846.09|1863.74|1845.94|15
1650176330000|2022-04-17 06:18:50|1863.82|1846.02|1863.8|1846|1863.84|1846.04|1863.79|1845.99|10
1650176350000|2022-04-17 06:19:10|1864.02|1846.22|1864.02|1846.22|1864.05|1846.25|1863.81|1846.01|7
1650176360000|2022-04-17 06:19:20|1864.05|1846.25|1864.02|1846.22|1864.06|1846.26|1864.02|1846.22|6
1650176370000|2022-04-17 06:19:30|1864.03|1846.23|1864.05|1846.25|1864.06|1846.26|1864.03|1846.23|3
1650176380000|2022-04-17 06:19:40|1864.06|1846.26|1864.06|1846.26|1864.06|1846.26|1863.8|1846|9
1650176390000|2022-04-17 06:19:50|1864.02|1846.22|1863.88|1846.08|1864.02|1846.22|1863.77|1845.97|11
1650176400000|2022-04-17 06:20:00|1863.87|1846.07|1863.89|1846.09|1863.92|1846.12|1863.72|1845.92|21
1650176410000|2022-04-17 06:20:10|1863.88|1846.08|1864.32|1846.52|1864.32|1846.52|1863.88|1846.08|11
1650176420000|2022-04-17 06:20:20|1864.36|1846.56|1864.64|1846.84|1864.66|1846.86|1864.29|1846.49|18
1650176430000|2022-04-17 06:20:30|1864.63|1846.83|1864.53|1846.73|1864.64|1846.84|1864.53|1846.73|4
1650176440000|2022-04-17 06:20:40|1864.4|1846.6|1864.8|1847|1865.07|1847.27|1864.4|1846.6|18
1650176450000|2022-04-17 06:20:50|1864.81|1847.01|1864.58|1846.78|1864.81|1847.01|1864.57|1846.77|8
1650176460000|2022-04-17 06:21:00|1864.6|1846.8|1864.78|1846.98|1864.82|1847.02|1864.6|1846.8|9
1650176470000|2022-04-17 06:21:10|1864.75|1846.95|1864.67|1846.87|1864.81|1847.01|1864.63|1846.83|15
1650176480000|2022-04-17 06:21:20|1864.83|1847.03|1864.75|1846.95|1864.83|1847.03|1864.7|1846.9|9
1650176490000|2022-04-17 06:21:30|1864.78|1846.98|1864.73|1846.93|1864.78|1846.98|1864.64|1846.84|10
1650176500000|2022-04-17 06:21:40|1864.74|1846.94|1865.01|1847.21|1865.03|1847.23|1864.74|1846.94|9
1650176510000|2022-04-17 06:21:50|1865.02|1847.22|1865.11|1847.31|1865.12|1847.32|1865.01|1847.21|12
1650176520000|2022-04-17 06:22:00|1865.12|1847.32|1865.09|1847.29|1865.12|1847.32|1865.07|1847.27|5
1650176530000|2022-04-17 06:22:10|1865.04|1847.24|1864.67|1846.87|1865.04|1847.24|1864.6|1846.8|8
1650176540000|2022-04-17 06:22:20|1864.64|1846.84|1864.34|1846.54|1864.69|1846.89|1864.34|1846.54|10
1650176550000|2022-04-17 06:22:30|1864.33|1846.53|1863.67|1845.87|1864.33|1846.53|1863.67|1845.87|9
1650176570000|2022-04-17 06:22:50|1863.82|1846.02|1863.81|1846.01|1863.9|1846.1|1863.81|1846.01|5
1650176580000|2022-04-17 06:23:00|1863.85|1846.05|1863.86|1846.06|1863.86|1846.06|1863.7|1845.9|9
1650176590000|2022-04-17 06:23:10|1863.89|1846.09|1863.69|1845.89|1863.89|1846.09|1863.69|1845.89|5
1650176600000|2022-04-17 06:23:20|1863.67|1845.87|1863.64|1845.84|1863.67|1845.87|1863.64|1845.84|6
1650176610000|2022-04-17 06:23:30|1863.66|1845.86|1863.3|1845.5|1863.66|1845.86|1863.27|1845.47|7
1650176620000|2022-04-17 06:23:40|1863.05|1845.25|1863.05|1845.25|1863.05|1845.25|1863.05|1845.25|1
1650176630000|2022-04-17 06:23:50|1863.1|1845.3|1863.3|1845.5|1863.3|1845.5|1863.06|1845.26|3
1650176640000|2022-04-17 06:24:00|1863.28|1845.48|1863.31|1845.51|1863.31|1845.51|1863.28|1845.48|2
1650176650000|2022-04-17 06:24:10|1863.3|1845.5|1863.17|1845.37|1863.3|1845.5|1863.17|1845.37|3
1650176660000|2022-04-17 06:24:20|1863.12|1845.32|1862.18|1844.38|1863.12|1845.32|1862.13|1844.33|11
1650176670000|2022-04-17 06:24:30|1862.13|1844.33|1861.3|1843.5|1862.13|1844.33|1861.26|1843.46|10
1650176690000|2022-04-17 06:24:50|1861.28|1843.48|1861.27|1843.47|1861.28|1843.48|1861.18|1843.38|7
1650176700000|2022-04-17 06:25:00|1861.17|1843.37|1861.17|1843.37|1861.17|1843.37|1861.17|1843.37|1
1650176720000|2022-04-17 06:25:20|1861.15|1843.35|1861.17|1843.37|1861.17|1843.37|1861.12|1843.32|6
1650176730000|2022-04-17 06:25:30|1861.14|1843.34|1861.13|1843.33|1861.22|1843.42|1861.12|1843.32|9
1650176740000|2022-04-17 06:25:40|1861.25|1843.45|1861.25|1843.45|1861.25|1843.45|1861.25|1843.45|1
1650176750000|2022-04-17 06:25:50|1861.24|1843.44|1861.21|1843.41|1861.24|1843.44|1861.21|1843.41|4
1650176770000|2022-04-17 06:26:10|1861.17|1843.37|1861.21|1843.41|1861.21|1843.41|1861.17|1843.37|2
1650176780000|2022-04-17 06:26:20|1861.22|1843.42|1861.22|1843.42|1861.22|1843.42|1861.22|1843.42|1
1650176790000|2022-04-17 06:26:30|1861.17|1843.37|1861.15|1843.35|1861.17|1843.37|1861.15|1843.35|2
1650176810000|2022-04-17 06:26:50|1860.91|1843.11|1861.14|1843.34|1861.18|1843.38|1860.91|1843.11|5
1650176820000|2022-04-17 06:27:00|1861.16|1843.36|1861.18|1843.38|1861.18|1843.38|1861.16|1843.36|2
1650176830000|2022-04-17 06:27:10|1861.22|1843.42|1861.74|1843.94|1861.74|1843.94|1861.18|1843.38|9
1650176840000|2022-04-17 06:27:20|1861.71|1843.91|1862.01|1844.21|1862.01|1844.21|1861.71|1843.91|7
1650176850000|2022-04-17 06:27:30|1862.02|1844.22|1862.06|1844.26|1862.06|1844.26|1861.98|1844.18|9
1650176860000|2022-04-17 06:27:40|1862.08|1844.28|1862.03|1844.23|1862.1|1844.3|1862.02|1844.22|5
1650176870000|2022-04-17 06:27:50|1862|1844.2|1862.73|1844.93|1862.81|1845.01|1862|1844.2|20
1650176880000|2022-04-17 06:28:00|1862.74|1844.94|1862.89|1845.09|1862.92|1845.12|1862.66|1844.86|21
1650176890000|2022-04-17 06:28:10|1862.82|1845.02|1862.93|1845.13|1862.93|1845.13|1862.65|1844.85|10
1650176900000|2022-04-17 06:28:20|1862.71|1844.91|1862.93|1845.13|1862.95|1845.15|1862.7|1844.9|14
1650176910000|2022-04-17 06:28:30|1862.71|1844.91|1862.69|1844.89|1862.93|1845.13|1862.69|1844.89|8
1650176920000|2022-04-17 06:28:40|1862.75|1844.95|1862.7|1844.9|1862.77|1844.97|1862.7|1844.9|7
1650176930000|2022-04-17 06:28:50|1862.69|1844.89|1862.71|1844.91|1862.75|1844.95|1862.68|1844.88|8
1650176940000|2022-04-17 06:29:00|1862.76|1844.96|1863.25|1845.45|1863.25|1845.45|1862.71|1844.91|15
1650176950000|2022-04-17 06:29:10|1863.14|1845.34|1863.14|1845.34|1863.15|1845.35|1863.13|1845.33|5
1650176960000|2022-04-17 06:29:20|1863.1|1845.3|1862.95|1845.15|1863.14|1845.34|1862.95|1845.15|15
1650176970000|2022-04-17 06:29:30|1862.96|1845.16|1862.95|1845.15|1862.96|1845.16|1862.95|1845.15|8
1650176980000|2022-04-17 06:29:40|1862.96|1845.16|1862.99|1845.19|1862.99|1845.19|1862.95|1845.15|6
1650176990000|2022-04-17 06:29:50|1862.98|1845.18|1863.09|1845.29|1863.1|1845.3|1862.98|1845.18|10
1650177000000|2022-04-17 06:30:00|1863.1|1845.3|1863.17|1845.37|1863.17|1845.37|1862.98|1845.18|16
1650177010000|2022-04-17 06:30:10|1863.2|1845.4|1863.13|1845.33|1863.2|1845.4|1863.12|1845.32|5
1650177020000|2022-04-17 06:30:20|1863.11|1845.31|1863.11|1845.31|1863.11|1845.31|1863.11|1845.31|1
1650177040000|2022-04-17 06:30:40|1863.07|1845.27|1863.11|1845.31|1863.11|1845.31|1863.07|1845.27|7
1650177050000|2022-04-17 06:30:50|1863.13|1845.33|1863.12|1845.32|1863.13|1845.33|1863.06|1845.26|11
1650177060000|2022-04-17 06:31:00|1863.07|1845.27|1863.12|1845.32|1863.13|1845.33|1863.07|1845.27|8
1650177070000|2022-04-17 06:31:10|1863.07|1845.27|1863.11|1845.31|1863.13|1845.33|1863.06|1845.26|12
1650177080000|2022-04-17 06:31:20|1863.12|1845.32|1863.15|1845.35|1863.18|1845.38|1863.12|1845.32|8
1650177090000|2022-04-17 06:31:30|1863.14|1845.34|1863.14|1845.34|1863.18|1845.38|1863.13|1845.33|7
1650177100000|2022-04-17 06:31:40|1863.15|1845.35|1863.18|1845.38|1863.18|1845.38|1863.15|1845.35|4
1650177110000|2022-04-17 06:31:50|1863.21|1845.41|1863.87|1846.07|1863.87|1846.07|1863.21|1845.41|8
1650177120000|2022-04-17 06:32:00|1863.95|1846.15|1864.04|1846.24|1864.04|1846.24|1863.95|1846.15|4
1650177130000|2022-04-17 06:32:10|1864.09|1846.29|1864.45|1846.65|1864.52|1846.72|1864.09|1846.29|11
1650177140000|2022-04-17 06:32:20|1864.69|1846.89|1864.65|1846.85|1864.69|1846.89|1864.65|1846.85|2
1650177150000|2022-04-17 06:32:30|1864.74|1846.94|1864.72|1846.92|1864.74|1846.94|1864.62|1846.82|4
1650177160000|2022-04-17 06:32:40|1864.74|1846.94|1864.84|1847.04|1864.84|1847.04|1864.74|1846.94|3
1650177170000|2022-04-17 06:32:50|1864.81|1847.01|1864.82|1847.02|1864.82|1847.02|1864.81|1847.01|2
1650177180000|2022-04-17 06:33:00|1864.86|1847.06|1864.91|1847.11|1864.91|1847.11|1864.86|1847.06|2
1650177190000|2022-04-17 06:33:10|1864.87|1847.07|1864.87|1847.07|1864.87|1847.07|1864.87|1847.07|1
1650177200000|2022-04-17 06:33:20|1864.86|1847.06|1864.86|1847.06|1864.86|1847.06|1864.86|1847.06|1
1650177210000|2022-04-17 06:33:30|1864.71|1846.91|1864.81|1847.01|1864.81|1847.01|1864.7|1846.9|4
1650177220000|2022-04-17 06:33:40|1864.91|1847.11|1865.06|1847.26|1865.06|1847.26|1864.91|1847.11|5
1650177230000|2022-04-17 06:33:50|1864.89|1847.09|1865.65|1847.85|1865.65|1847.85|1864.89|1847.09|9
1650177240000|2022-04-17 06:34:00|1865.68|1847.88|1866.04|1848.24|1866.05|1848.25|1865.68|1847.88|10
1650177250000|2022-04-17 06:34:10|1866.05|1848.25|1866.49|1848.69|1866.49|1848.69|1866.05|1848.25|9
1650177260000|2022-04-17 06:34:20|1866.68|1848.88|1866.29|1848.49|1866.82|1849.02|1866.29|1848.49|12
1650177280000|2022-04-17 06:34:40|1865.99|1848.19|1865.98|1848.18|1865.99|1848.19|1865.98|1848.18|2
1650177290000|2022-04-17 06:34:50|1865.99|1848.19|1865.76|1847.96|1865.99|1848.19|1865.76|1847.96|6
1650177300000|2022-04-17 06:35:00|1865.64|1847.84|1865.43|1847.63|1865.65|1847.85|1865.42|1847.62|13
1650177310000|2022-04-17 06:35:10|1865.41|1847.61|1865.43|1847.63|1865.43|1847.63|1865.41|1847.61|2
1650177320000|2022-04-17 06:35:20|1865.46|1847.66|1865.5|1847.7|1865.53|1847.73|1865.45|1847.65|7
1650177330000|2022-04-17 06:35:30|1865.49|1847.69|1865.49|1847.69|1865.5|1847.7|1865.49|1847.69|7
1650177340000|2022-04-17 06:35:40|1865.61|1847.81|1865.61|1847.81|1865.62|1847.82|1865.6|1847.8|7
1650177350000|2022-04-17 06:35:50|1865.58|1847.78|1865.6|1847.8|1865.6|1847.8|1865.58|1847.78|2
1650177360000|2022-04-17 06:36:00|1865.59|1847.79|1865.6|1847.8|1865.61|1847.81|1865.59|1847.79|3
1650177370000|2022-04-17 06:36:10|1865.66|1847.86|1865.73|1847.93|1865.73|1847.93|1865.61|1847.81|10
1650177380000|2022-04-17 06:36:20|1865.72|1847.92|1865.72|1847.92|1865.73|1847.93|1865.72|1847.92|3
1650177390000|2022-04-17 06:36:30|1865.74|1847.94|1865.74|1847.94|1865.74|1847.94|1865.74|1847.94|1
1650177400000|2022-04-17 06:36:40|1865.76|1847.96|1866.23|1848.43|1866.23|1848.43|1865.76|1847.96|7
1650177410000|2022-04-17 06:36:50|1866.24|1848.44|1866.19|1848.39|1866.27|1848.47|1866.1|1848.3|13
1650177420000|2022-04-17 06:37:00|1866.2|1848.4|1866.16|1848.36|1866.23|1848.43|1866.11|1848.31|8
1650177430000|2022-04-17 06:37:10|1866.18|1848.38|1866.59|1848.79|1866.59|1848.79|1866.18|1848.38|11
1650177440000|2022-04-17 06:37:20|1866.58|1848.78|1866.86|1849.06|1866.86|1849.06|1866.58|1848.78|3
1650177450000|2022-04-17 06:37:30|1866.85|1849.05|1866.85|1849.05|1866.85|1849.05|1866.85|1849.05|1
1650177460000|2022-04-17 06:37:40|1866.83|1849.03|1866.77|1848.97|1866.85|1849.05|1866.77|1848.97|13
1650177470000|2022-04-17 06:37:50|1866.78|1848.98|1866.62|1848.82|1866.8|1849|1866.62|1848.82|10
1650177480000|2022-04-17 06:38:00|1866.64|1848.84|1866.71|1848.91|1866.71|1848.91|1866.61|1848.81|4
1650177490000|2022-04-17 06:38:10|1866.46|1848.66|1866.76|1848.96|1866.76|1848.96|1866.46|1848.66|3
1650177520000|2022-04-17 06:38:40|1866.68|1848.88|1866.68|1848.88|1866.69|1848.89|1866.68|1848.88|5
1650177530000|2022-04-17 06:38:50|1866.73|1848.93|1866.68|1848.88|1866.77|1848.97|1866.67|1848.87|11
1650177540000|2022-04-17 06:39:00|1866.64|1848.84|1866.73|1848.93|1866.73|1848.93|1866.64|1848.84|3
1650177550000|2022-04-17 06:39:10|1866.74|1848.94|1866.66|1848.86|1866.74|1848.94|1866.63|1848.83|19
1650177560000|2022-04-17 06:39:20|1866.67|1848.87|1866.67|1848.87|1866.68|1848.88|1866.64|1848.84|5
1650177570000|2022-04-17 06:39:30|1866.69|1848.89|1866.62|1848.82|1866.69|1848.89|1866.62|1848.82|8
1650177580000|2022-04-17 06:39:40|1866.63|1848.83|1866.74|1848.94|1866.78|1848.98|1866.63|1848.83|9
1650177590000|2022-04-17 06:39:50|1866.94|1849.14|1866.76|1848.96|1866.94|1849.14|1866.74|1848.94|3
1650177600000|2022-04-17 06:40:00|1866.78|1848.98|1866.77|1848.97|1866.82|1849.02|1866.77|1848.97|8
1650177610000|2022-04-17 06:40:10|1866.78|1848.98|1867.13|1849.33|1867.17|1849.37|1866.78|1848.98|14
1650177620000|2022-04-17 06:40:20|1867.14|1849.34|1867.13|1849.33|1867.17|1849.37|1867.13|1849.33|9
1650177630000|2022-04-17 06:40:30|1867.17|1849.37|1867.15|1849.35|1867.17|1849.37|1867.13|1849.33|10
1650177640000|2022-04-17 06:40:40|1867.14|1849.34|1867.14|1849.34|1867.16|1849.36|1867.13|1849.33|8
1650177650000|2022-04-17 06:40:50|1867.16|1849.36|1867.13|1849.33|1867.16|1849.36|1867.13|1849.33|9
1650177660000|2022-04-17 06:41:00|1867.12|1849.32|1867.17|1849.37|1867.18|1849.38|1867.12|1849.32|7
1650177670000|2022-04-17 06:41:10|1867.18|1849.38|1867.1|1849.3|1867.19|1849.39|1867.09|1849.29|6
1650177680000|2022-04-17 06:41:20|1867.09|1849.29|1867.15|1849.35|1867.15|1849.35|1867.09|1849.29|7
1650177690000|2022-04-17 06:41:30|1867.13|1849.33|1866.75|1848.95|1867.13|1849.33|1866.75|1848.95|5
1650177700000|2022-04-17 06:41:40|1866.72|1848.92|1866.72|1848.92|1866.72|1848.92|1866.72|1848.92|1
1650177710000|2022-04-17 06:41:50|1866.81|1849.01|1866.73|1848.93|1866.81|1849.01|1866.73|1848.93|3
1650177720000|2022-04-17 06:42:00|1866.63|1848.83|1866.63|1848.83|1866.63|1848.83|1866.63|1848.83|1
1650177730000|2022-04-17 06:42:10|1866.64|1848.84|1866.65|1848.85|1866.68|1848.88|1866.64|1848.84|5
1650177740000|2022-04-17 06:42:20|1866.68|1848.88|1866.68|1848.88|1866.68|1848.88|1866.68|1848.88|1
1650177750000|2022-04-17 06:42:30|1866.7|1848.9|1866.73|1848.93|1866.74|1848.94|1866.7|1848.9|9
1650177760000|2022-04-17 06:42:40|1866.75|1848.95|1866.86|1849.06|1866.88|1849.08|1866.73|1848.93|7
1650177770000|2022-04-17 06:42:50|1867.03|1849.23|1867.09|1849.29|1867.11|1849.31|1867.03|1849.23|5
1650177780000|2022-04-17 06:43:00|1867.1|1849.3|1867.08|1849.28|1867.1|1849.3|1867.06|1849.26|6
1650177790000|2022-04-17 06:43:10|1867.09|1849.29|1867.1|1849.3|1867.1|1849.3|1867.05|1849.25|7
1650177800000|2022-04-17 06:43:20|1867.08|1849.28|1867.06|1849.26|1867.09|1849.29|1867.05|1849.25|8
1650177810000|2022-04-17 06:43:30|1867.07|1849.27|1867.01|1849.21|1867.1|1849.3|1867.01|1849.21|9
1650177820000|2022-04-17 06:43:40|1866.99|1849.19|1867|1849.2|1867.01|1849.21|1866.99|1849.19|6
1650177830000|2022-04-17 06:43:50|1866.97|1849.17|1866.97|1849.17|1866.98|1849.18|1866.97|1849.17|3
1650177840000|2022-04-17 06:44:00|1866.91|1849.11|1866.12|1848.32|1866.91|1849.11|1866.06|1848.26|18
1650177850000|2022-04-17 06:44:10|1866.11|1848.31|1865|1847.2|1866.12|1848.32|1865|1847.2|11
1650177860000|2022-04-17 06:44:20|1865.11|1847.31|1865.01|1847.21|1865.16|1847.36|1865.01|1847.21|11
1650177870000|2022-04-17 06:44:30|1864.76|1846.96|1864.43|1846.63|1864.76|1846.96|1864.43|1846.63|9
1650177880000|2022-04-17 06:44:40|1864.44|1846.64|1864.44|1846.64|1864.55|1846.75|1864.43|1846.63|8
1650177890000|2022-04-17 06:44:50|1864.51|1846.71|1864.43|1846.63|1864.52|1846.72|1864.43|1846.63|6
1650177900000|2022-04-17 06:45:00|1864.42|1846.62|1864.42|1846.62|1864.45|1846.65|1864.41|1846.61|11
1650177910000|2022-04-17 06:45:10|1864.41|1846.61|1864.42|1846.62|1864.42|1846.62|1864.41|1846.61|2
1650177920000|2022-04-17 06:45:20|1864.41|1846.61|1864.43|1846.63|1864.43|1846.63|1864.41|1846.61|3
1650177930000|2022-04-17 06:45:30|1864.44|1846.64|1864.75|1846.95|1864.88|1847.08|1864.42|1846.62|11
1650177940000|2022-04-17 06:45:40|1864.83|1847.03|1864.96|1847.16|1864.96|1847.16|1864.7|1846.9|17
1650177950000|2022-04-17 06:45:50|1864.87|1847.07|1865.09|1847.29|1865.13|1847.33|1864.87|1847.07|9
1650177960000|2022-04-17 06:46:00|1865.1|1847.3|1865.21|1847.41|1865.21|1847.41|1865.1|1847.3|5
1650177970000|2022-04-17 06:46:10|1865.18|1847.38|1865.69|1847.89|1865.73|1847.93|1865.18|1847.38|14
1650177980000|2022-04-17 06:46:20|1865.67|1847.87|1865.5|1847.7|1865.67|1847.87|1865.49|1847.69|16
1650177990000|2022-04-17 06:46:30|1865.51|1847.71|1865.6|1847.8|1865.6|1847.8|1865.48|1847.68|5
1650178000000|2022-04-17 06:46:40|1865.59|1847.79|1865.64|1847.84|1865.64|1847.84|1865.59|1847.79|5
1650178010000|2022-04-17 06:46:50|1865.6|1847.8|1865.64|1847.84|1865.64|1847.84|1865.6|1847.8|9
1650178020000|2022-04-17 06:47:00|1865.62|1847.82|1865.64|1847.84|1865.64|1847.84|1865.62|1847.82|3
1650178030000|2022-04-17 06:47:10|1865.62|1847.82|1865.64|1847.84|1865.65|1847.85|1865.62|1847.82|6
1650178040000|2022-04-17 06:47:20|1865.62|1847.82|1865.43|1847.63|1865.63|1847.83|1865.43|1847.63|11
1650178050000|2022-04-17 06:47:30|1865.46|1847.66|1865.53|1847.73|1865.53|1847.73|1865.46|1847.66|3
1650178060000|2022-04-17 06:47:40|1865.52|1847.72|1865.55|1847.75|1865.55|1847.75|1865.52|1847.72|2
1650178070000|2022-04-17 06:47:50|1865.53|1847.73|1865.53|1847.73|1865.55|1847.75|1865.52|1847.72|6
1650178080000|2022-04-17 06:48:00|1865.51|1847.71|1865.56|1847.76|1865.56|1847.76|1865.5|1847.7|7
1650178090000|2022-04-17 06:48:10|1865.63|1847.83|1865.79|1847.99|1865.88|1848.08|1865.62|1847.82|12
1650178100000|2022-04-17 06:48:20|1865.74|1847.94|1865.95|1848.15|1865.96|1848.16|1865.74|1847.94|9
1650178110000|2022-04-17 06:48:30|1865.98|1848.18|1865.6|1847.8|1865.98|1848.18|1865.6|1847.8|6
1650178120000|2022-04-17 06:48:40|1865.63|1847.83|1865.6|1847.8|1865.63|1847.83|1865.6|1847.8|6
1650178130000|2022-04-17 06:48:50|1865.56|1847.76|1865.65|1847.85|1865.65|1847.85|1865.56|1847.76|11
1650178140000|2022-04-17 06:49:00|1865.7|1847.9|1865.72|1847.92|1865.72|1847.92|1865.7|1847.9|2
1650178150000|2022-04-17 06:49:10|1865.69|1847.89|1865.6|1847.8|1865.9|1848.1|1865.6|1847.8|14
1650178160000|2022-04-17 06:49:20|1865.52|1847.72|1865.59|1847.79|1865.69|1847.89|1865.52|1847.72|11
1650178170000|2022-04-17 06:49:30|1865.6|1847.8|1865.59|1847.79|1865.6|1847.8|1865.59|1847.79|2
1650178180000|2022-04-17 06:49:40|1865.61|1847.81|1865.62|1847.82|1865.62|1847.82|1865.59|1847.79|5
1650178190000|2022-04-17 06:49:50|1865.6|1847.8|1865.68|1847.88|1865.68|1847.88|1865.57|1847.77|10
1650178200000|2022-04-17 06:50:00|1865.75|1847.95|1865.77|1847.97|1865.77|1847.97|1865.75|1847.95|2
1650178210000|2022-04-17 06:50:10|1865.8|1848|1866|1848.2|1866|1848.2|1865.77|1847.97|4
1650178220000|2022-04-17 06:50:20|1865.99|1848.19|1866.01|1848.21|1866.01|1848.21|1865.99|1848.19|2
1650178230000|2022-04-17 06:50:30|1865.96|1848.16|1866.01|1848.21|1866.02|1848.22|1865.96|1848.16|9
1650178240000|2022-04-17 06:50:40|1865.98|1848.18|1865.78|1847.98|1866.01|1848.21|1865.78|1847.98|7
1650178250000|2022-04-17 06:50:50|1866.02|1848.22|1866.04|1848.24|1866.04|1848.24|1866.02|1848.22|2
1650178260000|2022-04-17 06:51:00|1866.06|1848.26|1866.18|1848.38|1866.18|1848.38|1866.06|1848.26|9
1650178270000|2022-04-17 06:51:10|1866.2|1848.4|1866.17|1848.37|1866.21|1848.41|1866.17|1848.37|11
1650178280000|2022-04-17 06:51:20|1866.15|1848.35|1865.9|1848.1|1866.15|1848.35|1865.83|1848.03|13
1650178290000|2022-04-17 06:51:30|1865.93|1848.13|1865.9|1848.1|1865.94|1848.14|1865.9|1848.1|4
1650178300000|2022-04-17 06:51:40|1865.91|1848.11|1865.91|1848.11|1865.91|1848.11|1865.7|1847.9|7
1650178310000|2022-04-17 06:51:50|1865.9|1848.1|1865.83|1848.03|1865.9|1848.1|1865.81|1848.01|7
1650178320000|2022-04-17 06:52:00|1865.9|1848.1|1865.7|1847.9|1865.9|1848.1|1865.7|1847.9|11
1650178330000|2022-04-17 06:52:10|1865.75|1847.95|1865.79|1847.99|1865.79|1847.99|1865.58|1847.78|11
1650178340000|2022-04-17 06:52:20|1865.97|1848.17|1865.95|1848.15|1865.97|1848.17|1865.95|1848.15|2
1650178350000|2022-04-17 06:52:30|1865.94|1848.14|1865.98|1848.18|1866|1848.2|1865.94|1848.14|13
1650178360000|2022-04-17 06:52:40|1865.99|1848.19|1866.02|1848.22|1866.03|1848.23|1865.99|1848.19|10
1650178370000|2022-04-17 06:52:50|1866|1848.2|1866.12|1848.32|1866.12|1848.32|1865.99|1848.19|12
1650178380000|2022-04-17 06:53:00|1866.11|1848.31|1866.19|1848.39|1866.23|1848.43|1866.11|1848.31|9
1650178390000|2022-04-17 06:53:10|1866.2|1848.4|1866.17|1848.37|1866.2|1848.4|1866.16|1848.36|12
1650178400000|2022-04-17 06:53:20|1866.18|1848.38|1866.18|1848.38|1866.18|1848.38|1866.17|1848.37|3
1650178410000|2022-04-17 06:53:30|1866.2|1848.4|1865.76|1847.96|1866.2|1848.4|1865.76|1847.96|20
1650178420000|2022-04-17 06:53:40|1865.85|1848.05|1865.62|1847.82|1865.85|1848.05|1865.62|1847.82|10
1650178430000|2022-04-17 06:53:50|1865.57|1847.77|1865.65|1847.85|1865.73|1847.93|1865.57|1847.77|8
1650178440000|2022-04-17 06:54:00|1865.73|1847.93|1865.71|1847.91|1865.74|1847.94|1865.58|1847.78|9
1650178450000|2022-04-17 06:54:10|1865.72|1847.92|1865.7|1847.9|1865.72|1847.92|1865.7|1847.9|3
1650178460000|2022-04-17 06:54:20|1865.77|1847.97|1865.74|1847.94|1865.79|1847.99|1865.74|1847.94|5
1650178470000|2022-04-17 06:54:30|1865.72|1847.92|1865.72|1847.92|1865.72|1847.92|1865.72|1847.92|1
1650178480000|2022-04-17 06:54:40|1865.69|1847.89|1865.69|1847.89|1865.69|1847.89|1865.65|1847.85|3
1650178490000|2022-04-17 06:54:50|1865.72|1847.92|1865.69|1847.89|1865.72|1847.92|1865.65|1847.85|5
1650178500000|2022-04-17 06:55:00|1865.72|1847.92|1865.92|1848.12|1865.93|1848.13|1865.7|1847.9|13
1650178510000|2022-04-17 06:55:10|1865.91|1848.11|1866.1|1848.3|1866.1|1848.3|1865.91|1848.11|4
1650178520000|2022-04-17 06:55:20|1866.09|1848.29|1866.1|1848.3|1866.1|1848.3|1866.09|1848.29|2
1650178530000|2022-04-17 06:55:30|1866.09|1848.29|1866.09|1848.29|1866.1|1848.3|1866.08|1848.28|6
1650178540000|2022-04-17 06:55:40|1866.06|1848.26|1866.13|1848.33|1866.13|1848.33|1866.04|1848.24|5
1650178550000|2022-04-17 06:55:50|1866.09|1848.29|1866.1|1848.3|1866.13|1848.33|1866.07|1848.27|11
1650178560000|2022-04-17 06:56:00|1866.05|1848.25|1865.88|1848.08|1866.13|1848.33|1865.88|1848.08|14
1650178570000|2022-04-17 06:56:10|1865.86|1848.06|1866.13|1848.33|1866.14|1848.34|1865.86|1848.06|12
1650178580000|2022-04-17 06:56:20|1866.12|1848.32|1866.12|1848.32|1866.12|1848.32|1866.12|1848.32|1
1650178590000|2022-04-17 06:56:30|1866.11|1848.31|1866.11|1848.31|1866.12|1848.32|1866.09|1848.29|9
1650178600000|2022-04-17 06:56:40|1866.09|1848.29|1866.08|1848.28|1866.11|1848.31|1866.08|1848.28|4
1650178610000|2022-04-17 06:56:50|1866.1|1848.3|1866.12|1848.32|1866.13|1848.33|1866.08|1848.28|6
1650178620000|2022-04-17 06:57:00|1866.13|1848.33|1865.67|1847.87|1866.13|1848.33|1865.67|1847.87|10
1650178630000|2022-04-17 06:57:10|1865.66|1847.86|1865.54|1847.74|1865.67|1847.87|1865.54|1847.74|4
1650178640000|2022-04-17 06:57:20|1865.53|1847.73|1865.53|1847.73|1865.53|1847.73|1865.53|1847.73|1
1650178650000|2022-04-17 06:57:30|1865.55|1847.75|1865.58|1847.78|1865.58|1847.78|1865.52|1847.72|3
1650178660000|2022-04-17 06:57:40|1865.64|1847.84|1865.79|1847.99|1865.82|1848.02|1865.64|1847.84|14
1650178670000|2022-04-17 06:57:50|1865.76|1847.96|1865.77|1847.97|1865.79|1847.99|1865.74|1847.94|5
1650178680000|2022-04-17 06:58:00|1865.97|1848.17|1865.97|1848.17|1865.97|1848.17|1865.97|1848.17|1
1650178690000|2022-04-17 06:58:10|1866.04|1848.24|1865.98|1848.18|1866.05|1848.25|1865.97|1848.17|7
1650178700000|2022-04-17 06:58:20|1866.04|1848.24|1866.06|1848.26|1866.06|1848.26|1865.97|1848.17|8
1650178710000|2022-04-17 06:58:30|1866.04|1848.24|1866.04|1848.24|1866.04|1848.24|1866.04|1848.24|1
1650178720000|2022-04-17 06:58:40|1866.06|1848.26|1866.09|1848.29|1866.09|1848.29|1866.06|1848.26|6
1650178730000|2022-04-17 06:58:50|1866.08|1848.28|1866.07|1848.27|1866.08|1848.28|1866.07|1848.27|2
1650178740000|2022-04-17 06:59:00|1866.05|1848.25|1866.09|1848.29|1866.1|1848.3|1866.05|1848.25|10
1650178750000|2022-04-17 06:59:10|1866.1|1848.3|1865.77|1847.97|1866.1|1848.3|1865.77|1847.97|9
1650178760000|2022-04-17 06:59:20|1865.79|1847.99|1865.78|1847.98|1865.79|1847.99|1865.7|1847.9|4
1650178770000|2022-04-17 06:59:30|1865.7|1847.9|1865.16|1847.36|1865.7|1847.9|1865.16|1847.36|8
1650178780000|2022-04-17 06:59:40|1864.83|1847.03|1864.81|1847.01|1864.83|1847.03|1864.81|1847.01|2
1650178800000|2022-04-17 07:00:00|1864.8|1847|1865.11|1847.31|1865.11|1847.31|1864.8|1847|6
1650178810000|2022-04-17 07:00:10|1865.09|1847.29|1865.18|1847.38|1865.22|1847.42|1865.06|1847.26|4
1650178830000|2022-04-17 07:00:30|1865.16|1847.36|1865.15|1847.35|1865.22|1847.42|1865.15|1847.35|5
1650178840000|2022-04-17 07:00:40|1865.13|1847.33|1865.13|1847.33|1865.13|1847.33|1865.13|1847.33|1
1650178850000|2022-04-17 07:00:50|1865.16|1847.36|1865.18|1847.38|1865.18|1847.38|1865.16|1847.36|2
1650178860000|2022-04-17 07:01:00|1864.98|1847.18|1864.98|1847.18|1864.98|1847.18|1864.98|1847.18|1
1650178870000|2022-04-17 07:01:10|1864.94|1847.14|1864.81|1847.01|1864.94|1847.14|1864.81|1847.01|2
1650178880000|2022-04-17 07:01:20|1864.73|1846.93|1864.01|1846.21|1864.73|1846.93|1864.01|1846.21|14
1650178890000|2022-04-17 07:01:30|1863.96|1846.16|1864.09|1846.29|1864.1|1846.3|1863.94|1846.14|10
1650178900000|2022-04-17 07:01:40|1864.05|1846.25|1864.26|1846.46|1864.26|1846.46|1864.05|1846.25|13
1650178910000|2022-04-17 07:01:50|1864.25|1846.45|1864.25|1846.45|1864.26|1846.46|1864.25|1846.45|5
1650178920000|2022-04-17 07:02:00|1864.24|1846.44|1864.16|1846.36|1864.25|1846.45|1864.16|1846.36|7
1650178930000|2022-04-17 07:02:10|1864.06|1846.26|1864.07|1846.27|1864.14|1846.34|1863.81|1846.01|12
1650178940000|2022-04-17 07:02:20|1864.05|1846.25|1864.04|1846.24|1864.05|1846.25|1863.95|1846.15|5
1650178950000|2022-04-17 07:02:30|1864.07|1846.27|1863.26|1845.46|1864.07|1846.27|1863.26|1845.46|6
1650178960000|2022-04-17 07:02:40|1863.29|1845.49|1863.25|1845.45|1863.3|1845.5|1863.24|1845.44|7
1650178970000|2022-04-17 07:02:50|1863.19|1845.39|1863.05|1845.25|1863.23|1845.43|1863.05|1845.25|7
1650178980000|2022-04-17 07:03:00|1863.04|1845.24|1862.76|1844.96|1863.05|1845.25|1862.71|1844.91|9
1650178990000|2022-04-17 07:03:10|1862.82|1845.02|1862.82|1845.02|1862.83|1845.03|1862.82|1845.02|3
1650179000000|2022-04-17 07:03:20|1863.14|1845.34|1863.04|1845.24|1863.14|1845.34|1863.04|1845.24|2
1650179010000|2022-04-17 07:03:30|1862.91|1845.11|1862.88|1845.08|1862.92|1845.12|1862.88|1845.08|3
1650179020000|2022-04-17 07:03:40|1862.91|1845.11|1862.91|1845.11|1862.91|1845.11|1862.91|1845.11|1
1650179030000|2022-04-17 07:03:50|1862.9|1845.1|1862.94|1845.14|1862.94|1845.14|1862.9|1845.1|2
1650179040000|2022-04-17 07:04:00|1862.73|1844.93|1862.73|1844.93|1862.73|1844.93|1862.73|1844.93|1
1650179050000|2022-04-17 07:04:10|1862.72|1844.92|1862.66|1844.86|1862.72|1844.92|1862.66|1844.86|3
1650179060000|2022-04-17 07:04:20|1862.67|1844.87|1862.46|1844.66|1862.67|1844.87|1862.44|1844.64|6
1650179070000|2022-04-17 07:04:30|1862.44|1844.64|1862.44|1844.64|1862.44|1844.64|1862.44|1844.64|1
1650179080000|2022-04-17 07:04:40|1862.41|1844.61|1862.4|1844.6|1862.43|1844.63|1862.38|1844.58|10
1650179090000|2022-04-17 07:04:50|1862.36|1844.56|1862.19|1844.39|1862.36|1844.56|1862.06|1844.26|7
1650179100000|2022-04-17 07:05:00|1862.18|1844.38|1862.05|1844.25|1862.18|1844.38|1862.05|1844.25|2
1650179110000|2022-04-17 07:05:10|1861.94|1844.14|1861.97|1844.17|1861.97|1844.17|1861.91|1844.11|3
1650179120000|2022-04-17 07:05:20|1862.1|1844.3|1861.88|1844.08|1862.1|1844.3|1861.88|1844.08|3
1650179130000|2022-04-17 07:05:30|1861.99|1844.19|1861.99|1844.19|1861.99|1844.19|1861.99|1844.19|1
1650179140000|2022-04-17 07:05:40|1861.88|1844.08|1861.63|1843.83|1861.88|1844.08|1861.63|1843.83|3
1650179150000|2022-04-17 07:05:50|1861.67|1843.87|1861.92|1844.12|1861.98|1844.18|1861.67|1843.87|7
1650179160000|2022-04-17 07:06:00|1861.94|1844.14|1862.27|1844.47|1862.27|1844.47|1861.92|1844.12|6
1650179170000|2022-04-17 07:06:10|1862.43|1844.63|1863.55|1845.75|1863.55|1845.75|1862.43|1844.63|24
1650179180000|2022-04-17 07:06:20|1863.57|1845.77|1863.18|1845.38|1863.59|1845.79|1863.13|1845.33|13
1650179190000|2022-04-17 07:06:30|1863.16|1845.36|1863.15|1845.35|1863.18|1845.38|1862.94|1845.14|14
1650179200000|2022-04-17 07:06:40|1863.17|1845.37|1863.17|1845.37|1863.17|1845.37|1863.17|1845.37|1
1650179210000|2022-04-17 07:06:50|1863.16|1845.36|1863.51|1845.71|1863.51|1845.71|1863.11|1845.31|12
1650179220000|2022-04-17 07:07:00|1863.58|1845.78|1863.33|1845.53|1863.69|1845.89|1863.31|1845.51|7
1650179230000|2022-04-17 07:07:10|1863.31|1845.51|1863.23|1845.43|1863.33|1845.53|1863.23|1845.43|3
1650179240000|2022-04-17 07:07:20|1863.24|1845.44|1863.27|1845.47|1863.28|1845.48|1863.24|1845.44|5
1650179250000|2022-04-17 07:07:30|1863.26|1845.46|1863.26|1845.46|1863.26|1845.46|1863.26|1845.46|1
1650179260000|2022-04-17 07:07:40|1863.25|1845.45|1863.38|1845.58|1863.39|1845.59|1863.25|1845.45|9
1650179270000|2022-04-17 07:07:50|1863.39|1845.59|1863.36|1845.56|1863.39|1845.59|1863.34|1845.54|7
1650179280000|2022-04-17 07:08:00|1863.33|1845.53|1863.32|1845.52|1863.35|1845.55|1863.3|1845.5|7
1650179290000|2022-04-17 07:08:10|1863.22|1845.42|1863.25|1845.45|1863.25|1845.45|1863.22|1845.42|2
1650179300000|2022-04-17 07:08:20|1863.24|1845.44|1863.27|1845.47|1863.28|1845.48|1863.24|1845.44|4
1650179320000|2022-04-17 07:08:40|1863.25|1845.45|1863.25|1845.45|1863.25|1845.45|1863.18|1845.38|8
1650179330000|2022-04-17 07:08:50|1863.23|1845.43|1863.29|1845.49|1863.29|1845.49|1863.23|1845.43|5
1650179340000|2022-04-17 07:09:00|1863.3|1845.5|1863.67|1845.87|1863.68|1845.88|1863.3|1845.5|14
1650179350000|2022-04-17 07:09:10|1863.68|1845.88|1863.74|1845.94|1863.74|1845.94|1863.67|1845.87|5
1650179360000|2022-04-17 07:09:20|1863.73|1845.93|1863.72|1845.92|1863.73|1845.93|1863.68|1845.88|5
1650179370000|2022-04-17 07:09:30|1863.64|1845.84|1863.69|1845.89|1863.69|1845.89|1863.64|1845.84|2
1650179380000|2022-04-17 07:09:40|1863.66|1845.86|1863.72|1845.92|1863.84|1846.04|1863.66|1845.86|7
1650179390000|2022-04-17 07:09:50|1863.67|1845.87|1863.8|1846|1863.83|1846.03|1863.67|1845.87|7
1650179400000|2022-04-17 07:10:00|1863.81|1846.01|1863.89|1846.09|1863.91|1846.11|1863.81|1846.01|5
1650179410000|2022-04-17 07:10:10|1863.87|1846.07|1863.89|1846.09|1863.89|1846.09|1863.85|1846.05|7
1650179420000|2022-04-17 07:10:20|1863.87|1846.07|1863.87|1846.07|1863.89|1846.09|1863.84|1846.04|7
1650179430000|2022-04-17 07:10:30|1863.86|1846.06|1863.88|1846.08|1863.89|1846.09|1863.85|1846.05|4
1650179440000|2022-04-17 07:10:40|1863.87|1846.07|1863.3|1845.5|1863.89|1846.09|1863.28|1845.48|8
1650179450000|2022-04-17 07:10:50|1863.31|1845.51|1863.28|1845.48|1863.32|1845.52|1863.26|1845.46|7
1650179460000|2022-04-17 07:11:00|1863|1845.2|1863|1845.2|1863|1845.2|1863|1845.2|1
1650179480000|2022-04-17 07:11:20|1863.03|1845.23|1862.97|1845.17|1863.03|1845.23|1862.97|1845.17|3
1650179490000|2022-04-17 07:11:30|1862.96|1845.16|1863.06|1845.26|1863.06|1845.26|1862.95|1845.15|9
1650179500000|2022-04-17 07:11:40|1863.08|1845.28|1863.07|1845.27|1863.08|1845.28|1863.07|1845.27|2
1650179510000|2022-04-17 07:11:50|1863.08|1845.28|1863.08|1845.28|1863.08|1845.28|1863.08|1845.28|1
1650179520000|2022-04-17 07:12:00|1863|1845.2|1863|1845.2|1863|1845.2|1862.82|1845.02|3
1650179530000|2022-04-17 07:12:10|1863.07|1845.27|1863.07|1845.27|1863.07|1845.27|1863.07|1845.27|1
1650179540000|2022-04-17 07:12:20|1863.02|1845.22|1863.03|1845.23|1863.03|1845.23|1863.02|1845.22|2
1650179550000|2022-04-17 07:12:30|1863.1|1845.3|1863.09|1845.29|1863.1|1845.3|1863.09|1845.29|2
1650179570000|2022-04-17 07:12:50|1863.1|1845.3|1863.09|1845.29|1863.1|1845.3|1863.08|1845.28|3
1650179580000|2022-04-17 07:13:00|1863.11|1845.31|1863.09|1845.29|1863.12|1845.32|1863.09|1845.29|4
1650179610000|2022-04-17 07:13:30|1863.06|1845.26|1863.06|1845.26|1863.06|1845.26|1863.06|1845.26|1
1650179620000|2022-04-17 07:13:40|1863.47|1845.67|1863.69|1845.89|1863.73|1845.93|1863.33|1845.53|8
1650179630000|2022-04-17 07:13:50|1863.64|1845.84|1863.88|1846.08|1863.95|1846.15|1863.61|1845.81|7
1650179640000|2022-04-17 07:14:00|1863.91|1846.11|1863.73|1845.93|1863.91|1846.11|1863.73|1845.93|10
1650179650000|2022-04-17 07:14:10|1863.75|1845.95|1863.5|1845.7|1863.75|1845.95|1863.5|1845.7|16
1650179660000|2022-04-17 07:14:20|1863.51|1845.71|1863.51|1845.71|1863.51|1845.71|1863.46|1845.66|8
1650179670000|2022-04-17 07:14:30|1863.53|1845.73|1863.44|1845.64|1863.53|1845.73|1863.44|1845.64|9
1650179680000|2022-04-17 07:14:40|1863.43|1845.63|1863.24|1845.44|1863.43|1845.63|1863.23|1845.43|11
1650179690000|2022-04-17 07:14:50|1863.26|1845.46|1863.26|1845.46|1863.27|1845.47|1863.24|1845.44|5
1650179700000|2022-04-17 07:15:00|1863.24|1845.44|1863.24|1845.44|1863.24|1845.44|1863.24|1845.44|1
1650179710000|2022-04-17 07:15:10|1863.25|1845.45|1863.25|1845.45|1863.25|1845.45|1863.24|1845.44|3
1650179740000|2022-04-17 07:15:40|1863.19|1845.39|1863.19|1845.39|1863.19|1845.39|1863.19|1845.39|1
1650179750000|2022-04-17 07:15:50|1863.2|1845.4|1863.03|1845.23|1863.27|1845.47|1863.01|1845.21|12
1650179760000|2022-04-17 07:16:00|1863.06|1845.26|1863.31|1845.51|1863.33|1845.53|1863.01|1845.21|8
1650179770000|2022-04-17 07:16:10|1863.32|1845.52|1863.32|1845.52|1863.35|1845.55|1863.31|1845.51|16
1650179780000|2022-04-17 07:16:20|1863.3|1845.5|1863.33|1845.53|1863.33|1845.53|1863.29|1845.49|7
1650179790000|2022-04-17 07:16:30|1863.32|1845.52|1863.34|1845.54|1863.34|1845.54|1863.29|1845.49|10
1650179800000|2022-04-17 07:16:40|1863.33|1845.53|1863.36|1845.56|1863.37|1845.57|1863.29|1845.49|11
1650179810000|2022-04-17 07:16:50|1863.37|1845.57|1864.85|1847.05|1864.86|1847.06|1863.33|1845.53|20
1650179820000|2022-04-17 07:17:00|1864.84|1847.04|1865.31|1847.51|1865.31|1847.51|1864.84|1847.04|10
1650179830000|2022-04-17 07:17:10|1865.32|1847.52|1865.27|1847.47|1865.32|1847.52|1865.24|1847.44|14
1650179840000|2022-04-17 07:17:20|1865.28|1847.48|1865.29|1847.49|1865.33|1847.53|1865.21|1847.41|16
1650179850000|2022-04-17 07:17:30|1865.23|1847.43|1864.96|1847.16|1865.25|1847.45|1864.77|1846.97|15
1650179860000|2022-04-17 07:17:40|1864.94|1847.14|1865.14|1847.34|1865.14|1847.34|1864.94|1847.14|13
1650179870000|2022-04-17 07:17:50|1865.13|1847.33|1864.89|1847.09|1865.13|1847.33|1864.88|1847.08|7
1650179880000|2022-04-17 07:18:00|1864.9|1847.1|1864.74|1846.94|1864.94|1847.14|1864.74|1846.94|8
1650179890000|2022-04-17 07:18:10|1864.7|1846.9|1864.71|1846.91|1864.75|1846.95|1864.67|1846.87|12
1650179900000|2022-04-17 07:18:20|1864.72|1846.92|1864.67|1846.87|1864.72|1846.92|1864.67|1846.87|5
1650179910000|2022-04-17 07:18:30|1864.68|1846.88|1864.69|1846.89|1864.69|1846.89|1864.66|1846.86|4
1650179920000|2022-04-17 07:18:40|1864.7|1846.9|1864.7|1846.9|1864.76|1846.96|1864.66|1846.86|8
1650179930000|2022-04-17 07:18:50|1864.69|1846.89|1864.38|1846.58|1864.69|1846.89|1864.38|1846.58|5
1650179940000|2022-04-17 07:19:00|1864.22|1846.42|1864.22|1846.42|1864.23|1846.43|1864.05|1846.25|14
1650179950000|2022-04-17 07:19:10|1864.14|1846.34|1864.13|1846.33|1864.17|1846.37|1864.13|1846.33|7
1650179960000|2022-04-17 07:19:20|1864.15|1846.35|1864.15|1846.35|1864.15|1846.35|1864.15|1846.35|1
1650179970000|2022-04-17 07:19:30|1864.2|1846.4|1864.09|1846.29|1864.23|1846.43|1864.09|1846.29|3
1650179990000|2022-04-17 07:19:50|1864.1|1846.3|1864.08|1846.28|1864.1|1846.3|1864.08|1846.28|2
1650180000000|2022-04-17 07:20:00|1864.1|1846.3|1864.17|1846.37|1864.17|1846.37|1864.09|1846.29|3
1650180010000|2022-04-17 07:20:10|1864.19|1846.39|1864.6|1846.8|1864.6|1846.8|1864.18|1846.38|7
1650180020000|2022-04-17 07:20:20|1864.62|1846.82|1864.96|1847.16|1864.97|1847.17|1864.53|1846.73|14
1650180030000|2022-04-17 07:20:30|1864.9|1847.1|1865.08|1847.28|1865.08|1847.28|1864.8|1847|15
1650180040000|2022-04-17 07:20:40|1865.07|1847.27|1864.9|1847.1|1865.07|1847.27|1864.9|1847.1|3
1650180050000|2022-04-17 07:20:50|1864.92|1847.12|1864.92|1847.12|1864.92|1847.12|1864.92|1847.12|1
1650180060000|2022-04-17 07:21:00|1864.94|1847.14|1866.75|1848.95|1866.75|1848.95|1864.94|1847.14|13
1650180070000|2022-04-17 07:21:10|1866.76|1848.96|1866.79|1848.99|1866.88|1849.08|1866.53|1848.73|15
1650180080000|2022-04-17 07:21:20|1866.87|1849.07|1866.99|1849.19|1866.99|1849.19|1866.87|1849.07|4
1650180090000|2022-04-17 07:21:30|1866.97|1849.17|1866.57|1848.77|1866.97|1849.17|1866.57|1848.77|4
1650180100000|2022-04-17 07:21:40|1866.69|1848.89|1866.55|1848.75|1866.69|1848.89|1866.54|1848.74|4
1650180120000|2022-04-17 07:22:00|1866.51|1848.71|1866.37|1848.57|1866.53|1848.73|1866.37|1848.57|5
1650180130000|2022-04-17 07:22:10|1866.53|1848.73|1866.09|1848.29|1866.53|1848.73|1866.06|1848.26|10
1650180140000|2022-04-17 07:22:20|1865.82|1848.02|1865.81|1848.01|1865.82|1848.02|1865.81|1848.01|2
1650180150000|2022-04-17 07:22:30|1865.8|1848|1865.8|1848|1865.8|1848|1865.8|1848|1
1650180160000|2022-04-17 07:22:40|1865.79|1847.99|1865.27|1847.47|1865.79|1847.99|1865.27|1847.47|8
1650180170000|2022-04-17 07:22:50|1865.29|1847.49|1865.25|1847.45|1865.29|1847.49|1865.13|1847.33|4
1650180180000|2022-04-17 07:23:00|1864.93|1847.13|1864.93|1847.13|1864.93|1847.13|1864.93|1847.13|1
1650180190000|2022-04-17 07:23:10|1864.89|1847.09|1864.89|1847.09|1864.89|1847.09|1864.89|1847.09|1
1650180200000|2022-04-17 07:23:20|1864.9|1847.1|1864.82|1847.02|1864.9|1847.1|1864.82|1847.02|2
1650180210000|2022-04-17 07:23:30|1864.37|1846.57|1863.85|1846.05|1864.37|1846.57|1863.84|1846.04|9
1650180230000|2022-04-17 07:23:50|1863.67|1845.87|1863.8|1846|1863.82|1846.02|1863.67|1845.87|6
1650180240000|2022-04-17 07:24:00|1863.78|1845.98|1863.92|1846.12|1863.97|1846.17|1863.77|1845.97|5
1650180250000|2022-04-17 07:24:10|1863.91|1846.11|1863.82|1846.02|1863.93|1846.13|1863.82|1846.02|5
1650180260000|2022-04-17 07:24:20|1863.86|1846.06|1863.78|1845.98|1863.86|1846.06|1863.78|1845.98|8
1650180270000|2022-04-17 07:24:30|1863.6|1845.8|1863.6|1845.8|1863.6|1845.8|1863.6|1845.8|1
1650180300000|2022-04-17 07:25:00|1863.53|1845.73|1863.53|1845.73|1863.53|1845.73|1863.53|1845.73|1
1650180320000|2022-04-17 07:25:20|1863.61|1845.81|1863.37|1845.57|1863.66|1845.86|1863.37|1845.57|5
1650180330000|2022-04-17 07:25:30|1863.34|1845.54|1863.09|1845.29|1863.34|1845.54|1863.09|1845.29|3
1650180340000|2022-04-17 07:25:40|1863.13|1845.33|1863.13|1845.33|1863.13|1845.33|1863.13|1845.33|1
1650180350000|2022-04-17 07:25:50|1863.1|1845.3|1862.42|1844.62|1863.1|1845.3|1862.3|1844.5|12
1650180360000|2022-04-17 07:26:00|1862.44|1844.64|1862.32|1844.52|1862.44|1844.64|1862.27|1844.47|3
1650180370000|2022-04-17 07:26:10|1862.42|1844.62|1862.13|1844.33|1862.42|1844.62|1862.13|1844.33|4
1650180380000|2022-04-17 07:26:20|1862.1|1844.3|1862.21|1844.41|1862.22|1844.42|1862.1|1844.3|6
1650180390000|2022-04-17 07:26:30|1862.16|1844.36|1862.16|1844.36|1862.16|1844.36|1862.16|1844.36|1
1650180400000|2022-04-17 07:26:40|1862.09|1844.29|1862.17|1844.37|1862.17|1844.37|1861.97|1844.17|3
1650180410000|2022-04-17 07:26:50|1862.16|1844.36|1862.27|1844.47|1862.27|1844.47|1862.16|1844.36|5
1650180420000|2022-04-17 07:27:00|1862.22|1844.42|1862.33|1844.53|1862.37|1844.57|1862.22|1844.42|3
1650180430000|2022-04-17 07:27:10|1862.37|1844.57|1862.59|1844.79|1862.65|1844.85|1862.37|1844.57|8
1650180440000|2022-04-17 07:27:20|1862.63|1844.83|1862.95|1845.15|1862.97|1845.17|1862.57|1844.77|8
1650180450000|2022-04-17 07:27:30|1862.94|1845.14|1862.76|1844.96|1862.94|1845.14|1862.76|1844.96|4
1650180470000|2022-04-17 07:27:50|1862.81|1845.01|1862.78|1844.98|1862.81|1845.01|1862.78|1844.98|3
1650180480000|2022-04-17 07:28:00|1862.85|1845.05|1862.86|1845.06|1862.86|1845.06|1862.85|1845.05|2
1650180490000|2022-04-17 07:28:10|1862.84|1845.04|1862.92|1845.12|1863.13|1845.33|1862.84|1845.04|17
1650180500000|2022-04-17 07:28:20|1862.9|1845.1|1862.95|1845.15|1863.05|1845.25|1862.9|1845.1|14
1650180510000|2022-04-17 07:28:30|1863.02|1845.22|1862.93|1845.13|1863.02|1845.22|1862.92|1845.12|11
1650180520000|2022-04-17 07:28:40|1862.95|1845.15|1863.12|1845.32|1863.12|1845.32|1862.95|1845.15|7
1650180530000|2022-04-17 07:28:50|1863.1|1845.3|1862.77|1844.97|1863.1|1845.3|1862.77|1844.97|11
1650180540000|2022-04-17 07:29:00|1862.62|1844.82|1862.42|1844.62|1862.69|1844.89|1862.42|1844.62|7
1650180550000|2022-04-17 07:29:10|1862.43|1844.63|1862.44|1844.64|1862.44|1844.64|1862.42|1844.62|4
1650180560000|2022-04-17 07:29:20|1862.37|1844.57|1862.42|1844.62|1862.42|1844.62|1862.35|1844.55|4
1650180570000|2022-04-17 07:29:30|1862.43|1844.63|1862.42|1844.62|1862.43|1844.63|1862.42|1844.62|2
1650180580000|2022-04-17 07:29:40|1862.35|1844.55|1862.35|1844.55|1862.35|1844.55|1862.35|1844.55|1
1650180590000|2022-04-17 07:29:50|1862.36|1844.56|1862.22|1844.42|1862.36|1844.56|1861.94|1844.14|5
1650180600000|2022-04-17 07:30:00|1862.18|1844.38|1862.18|1844.38|1862.31|1844.51|1862.17|1844.37|5
1650180610000|2022-04-17 07:30:10|1862.31|1844.51|1862.28|1844.48|1862.32|1844.52|1862.18|1844.38|6
1650180620000|2022-04-17 07:30:20|1862.25|1844.45|1862.32|1844.52|1862.34|1844.54|1862.25|1844.45|4
1650180630000|2022-04-17 07:30:30|1862.25|1844.45|1862.25|1844.45|1862.32|1844.52|1862.25|1844.45|3
1650180640000|2022-04-17 07:30:40|1862.28|1844.48|1862.28|1844.48|1862.28|1844.48|1862.28|1844.48|1
1650180670000|2022-04-17 07:31:10|1862.3|1844.5|1862.3|1844.5|1862.3|1844.5|1862.3|1844.5|1
1650180680000|2022-04-17 07:31:20|1862.35|1844.55|1862.35|1844.55|1862.35|1844.55|1862.35|1844.55|1
1650180690000|2022-04-17 07:31:30|1862.27|1844.47|1862.27|1844.47|1862.27|1844.47|1862.27|1844.47|1
1650180700000|2022-04-17 07:31:40|1862.28|1844.48|1862.28|1844.48|1862.28|1844.48|1862.28|1844.48|1
1650180710000|2022-04-17 07:31:50|1862.35|1844.55|1862.35|1844.55|1862.35|1844.55|1862.35|1844.55|1
1650180720000|2022-04-17 07:32:00|1862.23|1844.43|1862.23|1844.43|1862.23|1844.43|1862.23|1844.43|1
1650180730000|2022-04-17 07:32:10|1862.35|1844.55|1862.33|1844.53|1862.42|1844.62|1862.3|1844.5|11
1650180740000|2022-04-17 07:32:20|1862.36|1844.56|1862.35|1844.55|1862.36|1844.56|1862.35|1844.55|2
1650180750000|2022-04-17 07:32:30|1862.28|1844.48|1862.32|1844.52|1862.32|1844.52|1862.28|1844.48|2
1650180760000|2022-04-17 07:32:40|1862.13|1844.33|1862.12|1844.32|1862.13|1844.33|1862.12|1844.32|2
1650180770000|2022-04-17 07:32:50|1862.13|1844.33|1862.2|1844.4|1862.24|1844.44|1862.13|1844.33|3
1650180780000|2022-04-17 07:33:00|1862.24|1844.44|1862.41|1844.61|1862.41|1844.61|1861.95|1844.15|9
1650180790000|2022-04-17 07:33:10|1862.39|1844.59|1862.34|1844.54|1862.4|1844.6|1862.34|1844.54|3
1650180800000|2022-04-17 07:33:20|1862.35|1844.55|1862.18|1844.38|1862.35|1844.55|1862.18|1844.38|6
1650180810000|2022-04-17 07:33:30|1862.13|1844.33|1862.13|1844.33|1862.13|1844.33|1862.13|1844.33|1
1650180820000|2022-04-17 07:33:40|1862.12|1844.32|1862.35|1844.55|1862.35|1844.55|1862.12|1844.32|6
1650180830000|2022-04-17 07:33:50|1862.32|1844.52|1862.28|1844.48|1862.32|1844.52|1862.25|1844.45|9
1650180840000|2022-04-17 07:34:00|1862.36|1844.56|1862.36|1844.56|1862.36|1844.56|1862.36|1844.56|1
1650180850000|2022-04-17 07:34:10|1862.28|1844.48|1862.28|1844.48|1862.36|1844.56|1862.28|1844.48|3
1650180860000|2022-04-17 07:34:20|1862.18|1844.38|1862.18|1844.38|1862.18|1844.38|1862.18|1844.38|1
1650180880000|2022-04-17 07:34:40|1862.17|1844.37|1862.3|1844.5|1862.3|1844.5|1862.17|1844.37|2
1650180890000|2022-04-17 07:34:50|1862.27|1844.47|1862.33|1844.53|1862.33|1844.53|1862.27|1844.47|2
1650180900000|2022-04-17 07:35:00|1862.3|1844.5|1862.3|1844.5|1862.3|1844.5|1862.3|1844.5|1
1650180930000|2022-04-17 07:35:30|1862.33|1844.53|1862.33|1844.53|1862.33|1844.53|1862.33|1844.53|1
1650180940000|2022-04-17 07:35:40|1862.29|1844.49|1862.29|1844.49|1862.29|1844.49|1862.29|1844.49|1
1650180950000|2022-04-17 07:35:50|1862.16|1844.36|1861.5|1843.7|1862.16|1844.36|1861.5|1843.7|8
1650180960000|2022-04-17 07:36:00|1861.54|1843.74|1862.04|1844.24|1862.04|1844.24|1861.54|1843.74|6
1650180970000|2022-04-17 07:36:10|1862.15|1844.35|1862.14|1844.34|1862.15|1844.35|1862.14|1844.34|2
1650180980000|2022-04-17 07:36:20|1862.01|1844.21|1862|1844.2|1862.04|1844.24|1861.97|1844.17|4
1650180990000|2022-04-17 07:36:30|1861.91|1844.11|1861.86|1844.06|1861.91|1844.11|1861.86|1844.06|3
1650181000000|2022-04-17 07:36:40|1861.91|1844.11|1861.58|1843.78|1861.91|1844.11|1861.5|1843.7|10
1650181010000|2022-04-17 07:36:50|1861.56|1843.76|1861.48|1843.68|1861.56|1843.76|1861.39|1843.59|8
1650181020000|2022-04-17 07:37:00|1861.39|1843.59|1861.11|1843.31|1861.39|1843.59|1861|1843.2|18
1650181030000|2022-04-17 07:37:10|1861.06|1843.26|1861|1843.2|1861.09|1843.29|1860.93|1843.13|6
1650181040000|2022-04-17 07:37:20|1861.02|1843.22|1861.04|1843.24|1861.04|1843.24|1860.83|1843.03|4
1650181050000|2022-04-17 07:37:30|1861.03|1843.23|1860.98|1843.18|1861.03|1843.23|1860.86|1843.06|11
1650181060000|2022-04-17 07:37:40|1861.05|1843.25|1861.54|1843.74|1861.78|1843.98|1861.05|1843.25|11
1650181070000|2022-04-17 07:37:50|1861.53|1843.73|1861.57|1843.77|1861.68|1843.88|1861.53|1843.73|6
1650181080000|2022-04-17 07:38:00|1861.54|1843.74|1861.13|1843.33|1861.64|1843.84|1861|1843.2|20
1650181090000|2022-04-17 07:38:10|1861.18|1843.38|1861.26|1843.46|1861.31|1843.51|1860.96|1843.16|20
1650181100000|2022-04-17 07:38:20|1861.27|1843.47|1861.67|1843.87|1861.7|1843.9|1861.26|1843.46|15
1650181110000|2022-04-17 07:38:30|1861.66|1843.86|1861.6|1843.8|1861.69|1843.89|1861.51|1843.71|9
1650181120000|2022-04-17 07:38:40|1861.64|1843.84|1861.62|1843.82|1861.64|1843.84|1861.52|1843.72|19
1650181130000|2022-04-17 07:38:50|1861.64|1843.84|1861.62|1843.82|1861.64|1843.84|1861.53|1843.73|11
1650181140000|2022-04-17 07:39:00|1861.64|1843.84|1861.6|1843.8|1861.66|1843.86|1861.6|1843.8|5
1650181150000|2022-04-17 07:39:10|1861.64|1843.84|1861.68|1843.88|1861.68|1843.88|1861.63|1843.83|9
1650181160000|2022-04-17 07:39:20|1861.69|1843.89|1861.77|1843.97|1861.79|1843.99|1861.69|1843.89|10
1650181170000|2022-04-17 07:39:30|1861.72|1843.92|1861.78|1843.98|1861.81|1844.01|1861.72|1843.92|14
1650181190000|2022-04-17 07:39:50|1861.77|1843.97|1861.77|1843.97|1861.78|1843.98|1861.77|1843.97|3
1650181200000|2022-04-17 07:40:00|1861.84|1844.04|1861.82|1844.02|1861.85|1844.05|1861.82|1844.02|4
1650181210000|2022-04-17 07:40:10|1861.78|1843.98|1861.84|1844.04|1861.84|1844.04|1861.75|1843.95|11
1650181220000|2022-04-17 07:40:20|1861.87|1844.07|1861.89|1844.09|1861.89|1844.09|1861.87|1844.07|7
1650181230000|2022-04-17 07:40:30|1861.88|1844.08|1861.88|1844.08|1861.89|1844.09|1861.88|1844.08|3
1650181250000|2022-04-17 07:40:50|1861.87|1844.07|1861.57|1843.77|1861.87|1844.07|1861.56|1843.76|11
1650181260000|2022-04-17 07:41:00|1861.55|1843.75|1861.65|1843.85|1861.69|1843.89|1861.55|1843.75|11
1650181280000|2022-04-17 07:41:20|1861.67|1843.87|1861.84|1844.04|1861.84|1844.04|1861.67|1843.87|7
1650181290000|2022-04-17 07:41:30|1861.83|1844.03|1861.72|1843.92|1861.83|1844.03|1861.71|1843.91|6
1650181300000|2022-04-17 07:41:40|1861.71|1843.91|1861.54|1843.74|1861.72|1843.92|1861.54|1843.74|7
1650181310000|2022-04-17 07:41:50|1861.57|1843.77|1861.28|1843.48|1861.71|1843.91|1861.28|1843.48|17
1650181320000|2022-04-17 07:42:00|1861.31|1843.51|1861.21|1843.41|1861.31|1843.51|1861.13|1843.33|17
1650181330000|2022-04-17 07:42:10|1861.24|1843.44|1861.27|1843.47|1861.65|1843.85|1861|1843.2|24
1650181340000|2022-04-17 07:42:20|1861.24|1843.44|1861.21|1843.41|1861.27|1843.47|1861.17|1843.37|18
1650181350000|2022-04-17 07:42:30|1860.7|1842.9|1860.71|1842.91|1860.71|1842.91|1860.51|1842.71|15
1650181360000|2022-04-17 07:42:40|1860.72|1842.92|1860.57|1842.77|1860.72|1842.92|1860.5|1842.7|15
1650181370000|2022-04-17 07:42:50|1860.58|1842.78|1860.61|1842.81|1860.61|1842.81|1860.46|1842.66|10
1650181380000|2022-04-17 07:43:00|1860.6|1842.8|1860.54|1842.74|1860.6|1842.8|1860.48|1842.68|15
1650181390000|2022-04-17 07:43:10|1860.53|1842.73|1861.32|1843.52|1861.34|1843.54|1860.41|1842.61|19
1650181400000|2022-04-17 07:43:20|1861.37|1843.57|1861.37|1843.57|1861.37|1843.57|1861.37|1843.57|1
1650181410000|2022-04-17 07:43:30|1861.4|1843.6|1862.25|1844.45|1862.27|1844.47|1861.4|1843.6|11
1650181420000|2022-04-17 07:43:40|1862.24|1844.44|1862.24|1844.44|1862.26|1844.46|1862.13|1844.33|13
1650181430000|2022-04-17 07:43:50|1862.23|1844.43|1862.24|1844.44|1862.27|1844.47|1862.23|1844.43|7
1650181440000|2022-04-17 07:44:00|1862.25|1844.45|1862.54|1844.74|1862.54|1844.74|1862.19|1844.39|14
1650181450000|2022-04-17 07:44:10|1862.51|1844.71|1863.08|1845.28|1863.08|1845.28|1862.51|1844.71|11
1650181460000|2022-04-17 07:44:20|1863.06|1845.26|1863.1|1845.3|1863.26|1845.46|1863.05|1845.25|16
1650181470000|2022-04-17 07:44:30|1863.13|1845.33|1863.24|1845.44|1863.24|1845.44|1863.1|1845.3|8
1650181480000|2022-04-17 07:44:40|1863.17|1845.37|1862.93|1845.13|1863.17|1845.37|1862.93|1845.13|6
1650181490000|2022-04-17 07:44:50|1862.92|1845.12|1862.92|1845.12|1862.98|1845.18|1862.9|1845.1|12
1650181500000|2022-04-17 07:45:00|1862.89|1845.09|1863.28|1845.48|1863.28|1845.48|1862.88|1845.08|11
1650181510000|2022-04-17 07:45:10|1863.27|1845.47|1863.05|1845.25|1863.28|1845.48|1863.03|1845.23|9
1650181530000|2022-04-17 07:45:30|1863.22|1845.42|1863.05|1845.25|1863.22|1845.42|1863.05|1845.25|2
1650181540000|2022-04-17 07:45:40|1863.04|1845.24|1863.04|1845.24|1863.04|1845.24|1863.04|1845.24|1
1650181550000|2022-04-17 07:45:50|1863.03|1845.23|1863.04|1845.24|1863.04|1845.24|1863.03|1845.23|2
1650181570000|2022-04-17 07:46:10|1863.18|1845.38|1863.18|1845.38|1863.18|1845.38|1862.88|1845.08|11
1650181580000|2022-04-17 07:46:20|1863.04|1845.24|1863.18|1845.38|1863.21|1845.41|1863.04|1845.24|9
1650181590000|2022-04-17 07:46:30|1863.09|1845.29|1862.95|1845.15|1863.2|1845.4|1862.95|1845.15|12
1650181600000|2022-04-17 07:46:40|1862.91|1845.11|1862.88|1845.08|1863.01|1845.21|1862.85|1845.05|5
1650181610000|2022-04-17 07:46:50|1863.01|1845.21|1862.95|1845.15|1863.08|1845.28|1862.95|1845.15|9
1650181620000|2022-04-17 07:47:00|1863.08|1845.28|1863.15|1845.35|1863.15|1845.35|1862.87|1845.07|14
1650181630000|2022-04-17 07:47:10|1863.19|1845.39|1863.5|1845.7|1863.51|1845.71|1863.19|1845.39|14
1650181640000|2022-04-17 07:47:20|1863.61|1845.81|1863.62|1845.82|1863.63|1845.83|1863.61|1845.81|3
1650181650000|2022-04-17 07:47:30|1863.63|1845.83|1863.61|1845.81|1863.63|1845.83|1863.61|1845.81|3
1650181660000|2022-04-17 07:47:40|1863.64|1845.84|1863.67|1845.87|1863.68|1845.88|1863.64|1845.84|5
1650181670000|2022-04-17 07:47:50|1863.68|1845.88|1863.76|1845.96|1863.76|1845.96|1863.68|1845.88|5
1650181680000|2022-04-17 07:48:00|1863.77|1845.97|1863.85|1846.05|1863.85|1846.05|1863.76|1845.96|4
1650181690000|2022-04-17 07:48:10|1863.84|1846.04|1863.85|1846.05|1863.85|1846.05|1863.84|1846.04|4
1650181700000|2022-04-17 07:48:20|1863.79|1845.99|1863.84|1846.04|1863.84|1846.04|1863.79|1845.99|4
1650181710000|2022-04-17 07:48:30|1863.82|1846.02|1863.6|1845.8|1863.82|1846.02|1863.56|1845.76|10
1650181720000|2022-04-17 07:48:40|1863.57|1845.77|1863.67|1845.87|1863.7|1845.9|1863.57|1845.77|7
1650181730000|2022-04-17 07:48:50|1863.68|1845.88|1863.78|1845.98|1863.78|1845.98|1863.68|1845.88|7
1650181740000|2022-04-17 07:49:00|1863.75|1845.95|1863.77|1845.97|1863.77|1845.97|1863.71|1845.91|5
1650181750000|2022-04-17 07:49:10|1863.76|1845.96|1863.58|1845.78|1863.76|1845.96|1863.58|1845.78|2
1650181760000|2022-04-17 07:49:20|1863.77|1845.97|1863.78|1845.98|1863.78|1845.98|1863.76|1845.96|5
1650181780000|2022-04-17 07:49:40|1863.72|1845.92|1863.66|1845.86|1863.77|1845.97|1863.66|1845.86|5
1650181790000|2022-04-17 07:49:50|1863.67|1845.87|1863.68|1845.88|1863.68|1845.88|1863.65|1845.85|4
1650181800000|2022-04-17 07:50:00|1863.63|1845.83|1863.64|1845.84|1863.64|1845.84|1863.59|1845.79|4
1650181810000|2022-04-17 07:50:10|1863.52|1845.72|1863.59|1845.79|1863.6|1845.8|1863.52|1845.72|4
1650181820000|2022-04-17 07:50:20|1863.61|1845.81|1863.56|1845.76|1863.63|1845.83|1863.52|1845.72|13
1650181830000|2022-04-17 07:50:30|1863.64|1845.84|1863.71|1845.91|1863.72|1845.92|1863.64|1845.84|7
1650181840000|2022-04-17 07:50:40|1863.74|1845.94|1863.74|1845.94|1863.74|1845.94|1863.74|1845.94|1
1650181860000|2022-04-17 07:51:00|1863.81|1846.01|1863.96|1846.16|1863.96|1846.16|1863.81|1846.01|3
1650181870000|2022-04-17 07:51:10|1863.98|1846.18|1863.98|1846.18|1863.99|1846.19|1863.98|1846.18|3
1650181880000|2022-04-17 07:51:20|1863.9|1846.1|1863.79|1845.99|1863.9|1846.1|1863.75|1845.95|9
1650181890000|2022-04-17 07:51:30|1863.78|1845.98|1863.83|1846.03|1863.83|1846.03|1863.78|1845.98|2
1650181910000|2022-04-17 07:51:50|1863.84|1846.04|1863.84|1846.04|1863.84|1846.04|1863.84|1846.04|1
1650181920000|2022-04-17 07:52:00|1863.72|1845.92|1863.72|1845.92|1863.72|1845.92|1863.72|1845.92|1
1650181930000|2022-04-17 07:52:10|1863.67|1845.87|1863.73|1845.93|1863.76|1845.96|1863.67|1845.87|8
1650181940000|2022-04-17 07:52:20|1863.75|1845.95|1863.62|1845.82|1863.75|1845.95|1863.62|1845.82|3
1650181950000|2022-04-17 07:52:30|1863.56|1845.76|1863.52|1845.72|1863.62|1845.82|1863.52|1845.72|12
1650181960000|2022-04-17 07:52:40|1863.72|1845.92|1863.74|1845.94|1863.74|1845.94|1863.72|1845.92|3
1650181970000|2022-04-17 07:52:50|1863.71|1845.91|1863.7|1845.9|1863.71|1845.91|1863.64|1845.84|6
1650181980000|2022-04-17 07:53:00|1863.69|1845.89|1863.69|1845.89|1863.69|1845.89|1863.69|1845.89|1
1650181990000|2022-04-17 07:53:10|1863.7|1845.9|1863.78|1845.98|1863.79|1845.99|1863.69|1845.89|8
1650182000000|2022-04-17 07:53:20|1863.77|1845.97|1863.64|1845.84|1863.77|1845.97|1863.61|1845.81|13
1650182010000|2022-04-17 07:53:30|1863.69|1845.89|1863.64|1845.84|1863.69|1845.89|1863.64|1845.84|5
1650182020000|2022-04-17 07:53:40|1863.69|1845.89|1863.61|1845.81|1863.69|1845.89|1863.61|1845.81|8
1650182030000|2022-04-17 07:53:50|1863.53|1845.73|1863.6|1845.8|1863.6|1845.8|1863.53|1845.73|7
1650182040000|2022-04-17 07:54:00|1863.59|1845.79|1863.51|1845.71|1863.61|1845.81|1863.51|1845.71|12
1650182050000|2022-04-17 07:54:10|1863.52|1845.72|1863.56|1845.76|1863.6|1845.8|1863.52|1845.72|7
1650182060000|2022-04-17 07:54:20|1863.6|1845.8|1863.6|1845.8|1863.6|1845.8|1863.6|1845.8|1
1650182070000|2022-04-17 07:54:30|1863.59|1845.79|1863.57|1845.77|1863.6|1845.8|1863.56|1845.76|4
1650182080000|2022-04-17 07:54:40|1863.56|1845.76|1863.51|1845.71|1863.57|1845.77|1863.51|1845.71|5
1650182090000|2022-04-17 07:54:50|1863.52|1845.72|1863.56|1845.76|1863.56|1845.76|1863.52|1845.72|9
1650182100000|2022-04-17 07:55:00|1863.55|1845.75|1863.57|1845.77|1863.57|1845.77|1863.54|1845.74|11
1650182110000|2022-04-17 07:55:10|1863.6|1845.8|1863.59|1845.79|1863.61|1845.81|1863.52|1845.72|6
1650182120000|2022-04-17 07:55:20|1863.54|1845.74|1863.59|1845.79|1863.6|1845.8|1863.54|1845.74|5
1650182140000|2022-04-17 07:55:40|1863.41|1845.61|1863.59|1845.79|1863.59|1845.79|1863.41|1845.61|3
1650182150000|2022-04-17 07:55:50|1863.61|1845.81|1863.61|1845.81|1863.61|1845.81|1863.61|1845.81|1
1650182160000|2022-04-17 07:56:00|1863.58|1845.78|1863.63|1845.83|1863.63|1845.83|1863.58|1845.78|6
1650182170000|2022-04-17 07:56:10|1863.64|1845.84|1864.35|1846.55|1864.35|1846.55|1863.64|1845.84|9
1650182180000|2022-04-17 07:56:20|1864.36|1846.56|1864.36|1846.56|1864.4|1846.6|1864.36|1846.56|3
1650182200000|2022-04-17 07:56:40|1864.39|1846.59|1864.36|1846.56|1864.39|1846.59|1864.36|1846.56|2
1650182220000|2022-04-17 07:57:00|1864.68|1846.88|1864.68|1846.88|1864.68|1846.88|1864.68|1846.88|1
1650182280000|2022-04-17 07:58:00|1864.56|1846.76|1864.56|1846.76|1864.56|1846.76|1864.56|1846.76|1
1650182290000|2022-04-17 07:58:10|1864.63|1846.83|1864.79|1846.99|1864.79|1846.99|1864.63|1846.83|8
1650182300000|2022-04-17 07:58:20|1864.78|1846.98|1864.7|1846.9|1864.79|1846.99|1864.67|1846.87|7
1650182310000|2022-04-17 07:58:30|1864.72|1846.92|1864.73|1846.93|1864.78|1846.98|1864.68|1846.88|20
1650182320000|2022-04-17 07:58:40|1864.75|1846.95|1864.77|1846.97|1864.77|1846.97|1864.57|1846.77|18
1650182330000|2022-04-17 07:58:50|1864.79|1846.99|1864.78|1846.98|1864.79|1846.99|1864.78|1846.98|4
1650182340000|2022-04-17 07:59:00|1864.81|1847.01|1865.95|1848.15|1865.95|1848.15|1864.8|1847|17
1650182350000|2022-04-17 07:59:10|1865.92|1848.12|1866.18|1848.38|1866.2|1848.4|1865.92|1848.12|10
1650182360000|2022-04-17 07:59:20|1866.19|1848.39|1866.19|1848.39|1866.2|1848.4|1866.18|1848.38|8
1650182370000|2022-04-17 07:59:30|1866.2|1848.4|1866.22|1848.42|1866.22|1848.42|1866.19|1848.39|8
1650182380000|2022-04-17 07:59:40|1866.2|1848.4|1866.22|1848.42|1866.24|1848.44|1866.18|1848.38|8
1650182390000|2022-04-17 07:59:50|1866.21|1848.41|1865.47|1847.67|1866.21|1848.41|1865.43|1847.63|28
1650182400000|2022-04-17 08:00:00|1865.29|1847.49|1865.32|1847.52|1865.33|1847.53|1865.28|1847.48|5
1650182410000|2022-04-17 08:00:10|1864.68|1846.88|1864.68|1846.88|1864.68|1846.88|1864.68|1846.88|1
1650182420000|2022-04-17 08:00:20|1864.75|1846.95|1864.94|1847.14|1865.07|1847.27|1864.75|1846.95|11
1650182430000|2022-04-17 08:00:30|1864.97|1847.17|1864.8|1847|1864.97|1847.17|1864.8|1847|8
1650182440000|2022-04-17 08:00:40|1864.79|1846.99|1864.79|1846.99|1864.81|1847.01|1864.79|1846.99|3
1650182450000|2022-04-17 08:00:50|1864.63|1846.83|1864.61|1846.81|1864.66|1846.86|1864.61|1846.81|4
1650182460000|2022-04-17 08:01:00|1864.66|1846.86|1864.83|1847.03|1864.83|1847.03|1864.61|1846.81|12
1650182470000|2022-04-17 08:01:10|1864.84|1847.04|1864.66|1846.86|1864.87|1847.07|1864.64|1846.84|11
1650182480000|2022-04-17 08:01:20|1864.64|1846.84|1864.87|1847.07|1865.06|1847.26|1864.64|1846.84|13
1650182490000|2022-04-17 08:01:30|1864.86|1847.06|1864.84|1847.04|1864.86|1847.06|1864.83|1847.03|7
1650182500000|2022-04-17 08:01:40|1864.85|1847.05|1864.79|1846.99|1864.85|1847.05|1864.79|1846.99|7
1650182510000|2022-04-17 08:01:50|1864.8|1847|1865.18|1847.38|1865.18|1847.38|1864.8|1847|11
1650182520000|2022-04-17 08:02:00|1865.2|1847.4|1865.09|1847.29|1865.29|1847.49|1865.08|1847.28|12
1650182530000|2022-04-17 08:02:10|1865.08|1847.28|1865.29|1847.49|1865.29|1847.49|1865.08|1847.28|13
1650182540000|2022-04-17 08:02:20|1865.28|1847.48|1865.08|1847.28|1865.29|1847.49|1865.06|1847.26|11
1650182550000|2022-04-17 08:02:30|1865.05|1847.25|1865.04|1847.24|1865.08|1847.28|1865.02|1847.22|13
1650182560000|2022-04-17 08:02:40|1865.03|1847.23|1865.02|1847.22|1865.06|1847.26|1865.01|1847.21|5
1650182570000|2022-04-17 08:02:50|1865.01|1847.21|1865.01|1847.21|1865.01|1847.21|1865.01|1847.21|1
1650182580000|2022-04-17 08:03:00|1865.02|1847.22|1864.89|1847.09|1865.02|1847.22|1864.88|1847.08|6
1650182590000|2022-04-17 08:03:10|1864.9|1847.1|1864.64|1846.84|1864.9|1847.1|1864.64|1846.84|4
1650182600000|2022-04-17 08:03:20|1864.9|1847.1|1864.9|1847.1|1864.9|1847.1|1864.89|1847.09|5
1650182610000|2022-04-17 08:03:30|1864.89|1847.09|1865|1847.2|1865.01|1847.21|1864.89|1847.09|9
1650182620000|2022-04-17 08:03:40|1864.99|1847.19|1865.01|1847.21|1865.08|1847.28|1864.99|1847.19|6
1650182630000|2022-04-17 08:03:50|1865.04|1847.24|1863.25|1845.45|1865.04|1847.24|1863.25|1845.45|13
1650182640000|2022-04-17 08:04:00|1863.23|1845.43|1864.45|1846.65|1864.45|1846.65|1862.99|1845.19|23
1650182650000|2022-04-17 08:04:10|1864.44|1846.64|1864.76|1846.96|1864.76|1846.96|1864.42|1846.62|4
1650182660000|2022-04-17 08:04:20|1864.73|1846.93|1865.29|1847.49|1865.33|1847.53|1864.7|1846.9|11
1650182680000|2022-04-17 08:04:40|1865.21|1847.41|1865.29|1847.49|1865.29|1847.49|1865.21|1847.41|2
1650182690000|2022-04-17 08:04:50|1865.32|1847.52|1864.9|1847.1|1865.32|1847.52|1864.58|1846.78|10
1650182700000|2022-04-17 08:05:00|1864.88|1847.08|1865.38|1847.58|1865.39|1847.59|1864.88|1847.08|13
1650182710000|2022-04-17 08:05:10|1865.42|1847.62|1865.32|1847.52|1865.51|1847.71|1865.32|1847.52|10
1650182720000|2022-04-17 08:05:20|1865.42|1847.62|1865.47|1847.67|1865.47|1847.67|1865.39|1847.59|7
1650182730000|2022-04-17 08:05:30|1865.48|1847.68|1865.48|1847.68|1865.48|1847.68|1865.47|1847.67|3
1650182740000|2022-04-17 08:05:40|1865.7|1847.9|1865.65|1847.85|1865.88|1848.08|1865.65|1847.85|8
1650182750000|2022-04-17 08:05:50|1865.56|1847.76|1865.62|1847.82|1865.62|1847.82|1865.5|1847.7|6
1650182760000|2022-04-17 08:06:00|1865.59|1847.79|1865.08|1847.28|1865.59|1847.79|1864.93|1847.13|12
1650182770000|2022-04-17 08:06:10|1865.06|1847.26|1865.1|1847.3|1865.1|1847.3|1865.06|1847.26|3
1650182780000|2022-04-17 08:06:20|1865.12|1847.32|1864.69|1846.89|1865.12|1847.32|1864.63|1846.83|14
1650182790000|2022-04-17 08:06:30|1864.68|1846.88|1864.62|1846.82|1864.7|1846.9|1864.62|1846.82|14
1650182800000|2022-04-17 08:06:40|1864.63|1846.83|1864.76|1846.96|1864.76|1846.96|1864.57|1846.77|15
1650182810000|2022-04-17 08:06:50|1864.74|1846.94|1865.43|1847.63|1865.43|1847.63|1864.74|1846.94|7
1650182820000|2022-04-17 08:07:00|1865.74|1847.94|1866.06|1848.26|1866.32|1848.52|1865.74|1847.94|19
1650182830000|2022-04-17 08:07:10|1866.05|1848.25|1865.99|1848.19|1866.05|1848.25|1865.98|1848.18|7
1650182840000|2022-04-17 08:07:20|1866.06|1848.26|1865.59|1847.79|1866.08|1848.28|1865.43|1847.63|18
1650182850000|2022-04-17 08:07:30|1865.61|1847.81|1865.52|1847.72|1865.7|1847.9|1865.52|1847.72|14
1650182860000|2022-04-17 08:07:40|1865.55|1847.75|1866.31|1848.51|1866.31|1848.51|1865.49|1847.69|20
1650182870000|2022-04-17 08:07:50|1866.44|1848.64|1866.51|1848.71|1866.52|1848.72|1866.44|1848.64|3
1650182880000|2022-04-17 08:08:00|1866.35|1848.55|1865.8|1848|1866.35|1848.55|1865.77|1847.97|14
1650182890000|2022-04-17 08:08:10|1865.79|1847.99|1865.58|1847.78|1865.8|1848|1865.54|1847.74|5
1650182900000|2022-04-17 08:08:20|1865.57|1847.77|1865.58|1847.78|1865.58|1847.78|1865.56|1847.76|9
1650182910000|2022-04-17 08:08:30|1865.53|1847.73|1865.56|1847.76|1865.56|1847.76|1865.53|1847.73|3
1650182920000|2022-04-17 08:08:40|1865.54|1847.74|1865.58|1847.78|1865.58|1847.78|1865.53|1847.73|5
1650182930000|2022-04-17 08:08:50|1865.57|1847.77|1865.3|1847.5|1865.57|1847.77|1865.3|1847.5|9
1650182940000|2022-04-17 08:09:00|1865.21|1847.41|1864.99|1847.19|1865.21|1847.41|1864.99|1847.19|2
1650182950000|2022-04-17 08:09:10|1865|1847.2|1864.83|1847.03|1865|1847.2|1864.83|1847.03|9
1650182960000|2022-04-17 08:09:20|1864.88|1847.08|1864.82|1847.02|1864.88|1847.08|1864.82|1847.02|4
1650182970000|2022-04-17 08:09:30|1864.84|1847.04|1864.84|1847.04|1864.84|1847.04|1864.84|1847.04|1
1650182980000|2022-04-17 08:09:40|1864.89|1847.09|1864.89|1847.09|1864.89|1847.09|1864.89|1847.09|1
1650182990000|2022-04-17 08:09:50|1864.98|1847.18|1865.43|1847.63|1865.43|1847.63|1864.98|1847.18|3
1650183000000|2022-04-17 08:10:00|1865.44|1847.64|1865.45|1847.65|1865.45|1847.65|1865.44|1847.64|2
1650183020000|2022-04-17 08:10:20|1865.38|1847.58|1863.76|1845.96|1865.38|1847.58|1863.75|1845.95|24
1650183030000|2022-04-17 08:10:30|1863.71|1845.91|1863.75|1845.95|1863.75|1845.95|1863.71|1845.91|4
1650183050000|2022-04-17 08:10:50|1863.7|1845.9|1863.77|1845.97|1863.77|1845.97|1863.7|1845.9|2
1650183060000|2022-04-17 08:11:00|1863.76|1845.96|1863.37|1845.57|1864.03|1846.23|1863.37|1845.57|9
1650183070000|2022-04-17 08:11:10|1863.38|1845.58|1863.38|1845.58|1863.38|1845.58|1863.37|1845.57|3
1650183080000|2022-04-17 08:11:20|1863.2|1845.4|1863.05|1845.25|1863.2|1845.4|1863.05|1845.25|3
1650183090000|2022-04-17 08:11:30|1863.04|1845.24|1863.02|1845.22|1863.04|1845.24|1863.02|1845.22|3
1650183100000|2022-04-17 08:11:40|1863.03|1845.23|1864.42|1846.62|1864.45|1846.65|1863.02|1845.22|18
1650183110000|2022-04-17 08:11:50|1864.47|1846.67|1864.43|1846.63|1864.47|1846.67|1864.4|1846.6|14
1650183120000|2022-04-17 08:12:00|1864.42|1846.62|1864.74|1846.94|1864.75|1846.95|1864.42|1846.62|8
1650183130000|2022-04-17 08:12:10|1864.67|1846.87|1864.61|1846.81|1864.7|1846.9|1864.61|1846.81|14
1650183140000|2022-04-17 08:12:20|1864.62|1846.82|1864.67|1846.87|1864.67|1846.87|1864.62|1846.82|5
1650183150000|2022-04-17 08:12:30|1864.75|1846.95|1864.78|1846.98|1865|1847.2|1864.73|1846.93|8
1650183170000|2022-04-17 08:12:50|1864.74|1846.94|1864.97|1847.17|1864.98|1847.18|1864.7|1846.9|9
1650183180000|2022-04-17 08:13:00|1864.93|1847.13|1865|1847.2|1865|1847.2|1864.93|1847.13|3
1650183190000|2022-04-17 08:13:10|1864.96|1847.16|1864.68|1846.88|1865|1847.2|1864.68|1846.88|5
1650183200000|2022-04-17 08:13:20|1864.67|1846.87|1864.46|1846.66|1864.67|1846.87|1864.46|1846.66|10
1650183210000|2022-04-17 08:13:30|1864.48|1846.68|1864.65|1846.85|1864.65|1846.85|1864.48|1846.68|4
1650183220000|2022-04-17 08:13:40|1864.63|1846.83|1864.56|1846.76|1864.67|1846.87|1864.49|1846.69|11
1650183230000|2022-04-17 08:13:50|1864.52|1846.72|1864.54|1846.74|1864.54|1846.74|1864.52|1846.72|2
1650183240000|2022-04-17 08:14:00|1864.56|1846.76|1865.32|1847.52|1865.32|1847.52|1864.56|1846.76|13
1650183250000|2022-04-17 08:14:10|1865.3|1847.5|1865.59|1847.79|1865.59|1847.79|1865.3|1847.5|7
1650183260000|2022-04-17 08:14:20|1865.6|1847.8|1865.66|1847.86|1865.71|1847.91|1865.6|1847.8|13
1650183270000|2022-04-17 08:14:30|1865.65|1847.85|1865.69|1847.89|1865.69|1847.89|1865.59|1847.79|13
1650183280000|2022-04-17 08:14:40|1865.68|1847.88|1865.68|1847.88|1865.71|1847.91|1865.67|1847.87|10
1650183290000|2022-04-17 08:14:50|1865.7|1847.9|1865.55|1847.75|1865.73|1847.93|1865.51|1847.71|16
1650183300000|2022-04-17 08:15:00|1865.53|1847.73|1865.88|1848.08|1865.88|1848.08|1865.51|1847.71|8
1650183310000|2022-04-17 08:15:10|1866.18|1848.38|1867.22|1849.42|1867.22|1849.42|1866.18|1848.38|7
1650183320000|2022-04-17 08:15:20|1867.35|1849.55|1867.52|1849.72|1867.58|1849.78|1867.35|1849.55|8
1650183340000|2022-04-17 08:15:40|1867.58|1849.78|1867.64|1849.84|1867.64|1849.84|1867.46|1849.66|7
1650183350000|2022-04-17 08:15:50|1867.52|1849.72|1867.46|1849.66|1867.52|1849.72|1867.46|1849.66|4
1650183360000|2022-04-17 08:16:00|1867.38|1849.58|1867.46|1849.66|1867.46|1849.66|1867.38|1849.58|2
1650183370000|2022-04-17 08:16:10|1867.54|1849.74|1867.39|1849.59|1867.55|1849.75|1867.39|1849.59|8
1650183380000|2022-04-17 08:16:20|1867.35|1849.55|1866.99|1849.19|1867.51|1849.71|1866.94|1849.14|19
1650183390000|2022-04-17 08:16:30|1867|1849.2|1866.63|1848.83|1867|1849.2|1866.55|1848.75|21
1650183400000|2022-04-17 08:16:40|1866.66|1848.86|1866.62|1848.82|1866.68|1848.88|1866.62|1848.82|9
1650183410000|2022-04-17 08:16:50|1866.58|1848.78|1866.57|1848.77|1866.63|1848.83|1866.55|1848.75|12
1650183420000|2022-04-17 08:17:00|1866.56|1848.76|1866.53|1848.73|1866.58|1848.78|1866.4|1848.6|10
1650183430000|2022-04-17 08:17:10|1866.51|1848.71|1865.96|1848.16|1866.51|1848.71|1865.89|1848.09|12
1650183440000|2022-04-17 08:17:20|1865.93|1848.13|1865.92|1848.12|1865.93|1848.13|1865.92|1848.12|2
1650183450000|2022-04-17 08:17:30|1865.93|1848.13|1866.56|1848.76|1866.56|1848.76|1865.93|1848.13|14
1650183460000|2022-04-17 08:17:40|1866.59|1848.79|1866.87|1849.07|1866.89|1849.09|1866.47|1848.67|20
1650183470000|2022-04-17 08:17:50|1866.88|1849.08|1866.87|1849.07|1866.91|1849.11|1866.76|1848.96|18
1650183480000|2022-04-17 08:18:00|1866.89|1849.09|1867.2|1849.4|1867.2|1849.4|1866.7|1848.9|21
1650183490000|2022-04-17 08:18:10|1867.19|1849.39|1867.21|1849.41|1867.26|1849.46|1867.14|1849.34|16
1650183500000|2022-04-17 08:18:20|1867.22|1849.42|1867.19|1849.39|1867.26|1849.46|1867.19|1849.39|14
1650183510000|2022-04-17 08:18:30|1867.18|1849.38|1867.1|1849.3|1867.18|1849.38|1866.82|1849.02|25
1650183520000|2022-04-17 08:18:40|1867.09|1849.29|1867.12|1849.32|1867.15|1849.35|1867.05|1849.25|11
1650183530000|2022-04-17 08:18:50|1867.13|1849.33|1866.95|1849.15|1867.23|1849.43|1866.92|1849.12|21
1650183540000|2022-04-17 08:19:00|1866.93|1849.13|1867.18|1849.38|1867.2|1849.4|1866.55|1848.75|20
1650183550000|2022-04-17 08:19:10|1867.17|1849.37|1867.71|1849.91|1867.71|1849.91|1867.16|1849.36|19
1650183560000|2022-04-17 08:19:20|1867.69|1849.89|1867.63|1849.83|1867.69|1849.89|1867.62|1849.82|11
1650183570000|2022-04-17 08:19:30|1867.64|1849.84|1867.61|1849.81|1867.65|1849.85|1867.6|1849.8|16
1650183580000|2022-04-17 08:19:40|1867.62|1849.82|1867.64|1849.84|1867.65|1849.85|1867.61|1849.81|10
1650183590000|2022-04-17 08:19:50|1867.65|1849.85|1867.08|1849.28|1867.68|1849.88|1867.08|1849.28|17
1650183600000|2022-04-17 08:20:00|1867.09|1849.29|1866.89|1849.09|1867.09|1849.29|1866.83|1849.03|15
1650183610000|2022-04-17 08:20:10|1866.81|1849.01|1866.89|1849.09|1866.89|1849.09|1866.8|1849|8
1650183620000|2022-04-17 08:20:20|1866.83|1849.03|1866.89|1849.09|1866.89|1849.09|1866.83|1849.03|2
1650183630000|2022-04-17 08:20:30|1866.83|1849.03|1866.89|1849.09|1866.89|1849.09|1866.81|1849.01|8
1650183640000|2022-04-17 08:20:40|1866.87|1849.07|1866.87|1849.07|1866.89|1849.09|1866.87|1849.07|5
1650183650000|2022-04-17 08:20:50|1866.88|1849.08|1866.87|1849.07|1866.88|1849.08|1866.83|1849.03|3
1650183660000|2022-04-17 08:21:00|1866.81|1849.01|1866.63|1848.83|1866.89|1849.09|1866.62|1848.82|9
1650183670000|2022-04-17 08:21:10|1866.69|1848.89|1866.88|1849.08|1866.97|1849.17|1866.69|1848.89|22
1650183680000|2022-04-17 08:21:20|1866.9|1849.1|1866.87|1849.07|1866.9|1849.1|1866.8|1849|11
1650183690000|2022-04-17 08:21:30|1866.67|1848.87|1866.63|1848.83|1866.67|1848.87|1866.63|1848.83|9
1650183700000|2022-04-17 08:21:40|1866.62|1848.82|1866.62|1848.82|1866.66|1848.86|1866.6|1848.8|13
1650183710000|2022-04-17 08:21:50|1866.66|1848.86|1866.66|1848.86|1866.66|1848.86|1866.53|1848.73|6
1650183720000|2022-04-17 08:22:00|1866.64|1848.84|1866.64|1848.84|1866.67|1848.87|1866.62|1848.82|7
1650183730000|2022-04-17 08:22:10|1866.63|1848.83|1866.71|1848.91|1866.71|1848.91|1866.63|1848.83|12
1650183740000|2022-04-17 08:22:20|1866.66|1848.86|1866.71|1848.91|1866.71|1848.91|1866.66|1848.86|3
1650183750000|2022-04-17 08:22:30|1866.78|1848.98|1866.91|1849.11|1866.98|1849.18|1866.78|1848.98|15
1650183760000|2022-04-17 08:22:40|1866.84|1849.04|1866.9|1849.1|1866.94|1849.14|1866.82|1849.02|21
1650183770000|2022-04-17 08:22:50|1866.91|1849.11|1866.91|1849.11|1866.95|1849.15|1866.78|1848.98|20
1650183780000|2022-04-17 08:23:00|1866.88|1849.08|1866.87|1849.07|1866.89|1849.09|1866.82|1849.02|12
1650183790000|2022-04-17 08:23:10|1866.86|1849.06|1866.81|1849.01|1866.87|1849.07|1866.61|1848.81|14
1650183800000|2022-04-17 08:23:20|1866.79|1848.99|1866.75|1848.95|1866.8|1849|1866.75|1848.95|10
1650183810000|2022-04-17 08:23:30|1866.76|1848.96|1866.82|1849.02|1866.85|1849.05|1866.75|1848.95|7
1650183820000|2022-04-17 08:23:40|1866.83|1849.03|1866.77|1848.97|1866.83|1849.03|1866.74|1848.94|14
1650183830000|2022-04-17 08:23:50|1866.78|1848.98|1866.77|1848.97|1866.78|1848.98|1866.76|1848.96|7
1650183840000|2022-04-17 08:24:00|1866.79|1848.99|1866.78|1848.98|1866.79|1848.99|1866.77|1848.97|3
1650183850000|2022-04-17 08:24:10|1866.77|1848.97|1866.78|1848.98|1866.78|1848.98|1866.77|1848.97|2
1650183860000|2022-04-17 08:24:20|1866.77|1848.97|1866.41|1848.61|1866.77|1848.97|1866.4|1848.6|9
1650183870000|2022-04-17 08:24:30|1866.4|1848.6|1865.99|1848.19|1866.4|1848.6|1865.99|1848.19|2
1650183880000|2022-04-17 08:24:40|1865.84|1848.04|1866.38|1848.58|1866.38|1848.58|1865.71|1847.91|11
1650183890000|2022-04-17 08:24:50|1866.39|1848.59|1866.6|1848.8|1866.64|1848.84|1866.39|1848.59|12
1650183900000|2022-04-17 08:25:00|1866.61|1848.81|1866.28|1848.48|1866.67|1848.87|1866.28|1848.48|13
1650183910000|2022-04-17 08:25:10|1866.21|1848.41|1865.93|1848.13|1866.21|1848.41|1865.92|1848.12|13
1650183920000|2022-04-17 08:25:20|1865.94|1848.14|1865.68|1847.88|1865.94|1848.14|1865.68|1847.88|10
1650183930000|2022-04-17 08:25:30|1865.67|1847.87|1865.72|1847.92|1865.73|1847.93|1865.64|1847.84|15
1650183940000|2022-04-17 08:25:40|1865.71|1847.91|1865.73|1847.93|1865.73|1847.93|1865.67|1847.87|8
1650183950000|2022-04-17 08:25:50|1865.72|1847.92|1865.69|1847.89|1865.72|1847.92|1865.69|1847.89|5
1650183960000|2022-04-17 08:26:00|1865.77|1847.97|1865.72|1847.92|1865.78|1847.98|1865.68|1847.88|18
1650183970000|2022-04-17 08:26:10|1865.94|1848.14|1865.55|1847.75|1865.94|1848.14|1865.55|1847.75|13
1650183980000|2022-04-17 08:26:20|1865.53|1847.73|1865.67|1847.87|1865.73|1847.93|1865.46|1847.66|9
1650183990000|2022-04-17 08:26:30|1865.62|1847.82|1865.62|1847.82|1865.63|1847.83|1865.62|1847.82|5
1650184000000|2022-04-17 08:26:40|1865.63|1847.83|1865.22|1847.42|1865.63|1847.83|1865.22|1847.42|6
1650184010000|2022-04-17 08:26:50|1865.23|1847.43|1864.62|1846.82|1865.23|1847.43|1864.61|1846.81|8
1650184020000|2022-04-17 08:27:00|1864.36|1846.56|1863.78|1845.98|1864.36|1846.56|1863.78|1845.98|6
1650184030000|2022-04-17 08:27:10|1863.68|1845.88|1863.52|1845.72|1863.86|1846.06|1863.5|1845.7|16
1650184040000|2022-04-17 08:27:20|1863.53|1845.73|1863.56|1845.76|1863.56|1845.76|1863.51|1845.71|8
1650184050000|2022-04-17 08:27:30|1863.54|1845.74|1863.55|1845.75|1863.57|1845.77|1863.54|1845.74|6
1650184060000|2022-04-17 08:27:40|1863.54|1845.74|1863.46|1845.66|1863.54|1845.74|1863.16|1845.36|14
1650184070000|2022-04-17 08:27:50|1863.47|1845.67|1863.77|1845.97|1863.77|1845.97|1863.46|1845.66|13
1650184080000|2022-04-17 08:28:00|1863.76|1845.96|1863.82|1846.02|1863.84|1846.04|1863.69|1845.89|12
1650184090000|2022-04-17 08:28:10|1864.01|1846.21|1864.54|1846.74|1864.54|1846.74|1864.01|1846.21|10
1650184100000|2022-04-17 08:28:20|1864.55|1846.75|1864.8|1847|1864.81|1847.01|1864.5|1846.7|11
1650184110000|2022-04-17 08:28:30|1864.81|1847.01|1864.8|1847|1864.81|1847.01|1864.78|1846.98|6
1650184120000|2022-04-17 08:28:40|1864.78|1846.98|1864.62|1846.82|1864.84|1847.04|1864.52|1846.72|10
1650184130000|2022-04-17 08:28:50|1864.6|1846.8|1864.59|1846.79|1864.6|1846.8|1864.47|1846.67|7
1650184140000|2022-04-17 08:29:00|1864.53|1846.73|1864.59|1846.79|1864.61|1846.81|1864.53|1846.73|5
1650184150000|2022-04-17 08:29:10|1864.63|1846.83|1864.65|1846.85|1864.65|1846.85|1864.63|1846.83|2
1650184160000|2022-04-17 08:29:20|1864.6|1846.8|1864.26|1846.46|1864.6|1846.8|1863.98|1846.18|16
1650184170000|2022-04-17 08:29:30|1864.25|1846.45|1864.15|1846.35|1864.27|1846.47|1864.07|1846.27|9
1650184180000|2022-04-17 08:29:40|1864.16|1846.36|1864.17|1846.37|1864.17|1846.37|1864.14|1846.34|4
1650184190000|2022-04-17 08:29:50|1864.18|1846.38|1864.17|1846.37|1864.18|1846.38|1864.15|1846.35|4
1650184200000|2022-04-17 08:30:00|1864.16|1846.36|1864.04|1846.24|1864.16|1846.36|1864.04|1846.24|8
1650184210000|2022-04-17 08:30:10|1864.1|1846.3|1864.07|1846.27|1864.11|1846.31|1864.07|1846.27|5
1650184220000|2022-04-17 08:30:20|1864.06|1846.26|1864.09|1846.29|1864.12|1846.32|1864.02|1846.22|6
1650184230000|2022-04-17 08:30:30|1864.13|1846.33|1864.09|1846.29|1864.13|1846.33|1864.09|1846.29|2
1650184240000|2022-04-17 08:30:40|1864.1|1846.3|1864.07|1846.27|1864.15|1846.35|1864.07|1846.27|5
1650184250000|2022-04-17 08:30:50|1864.08|1846.28|1864.07|1846.27|1864.08|1846.28|1864.06|1846.26|3
1650184260000|2022-04-17 08:31:00|1864.08|1846.28|1863.93|1846.13|1864.08|1846.28|1863.88|1846.08|11
1650184270000|2022-04-17 08:31:10|1864.01|1846.21|1863.94|1846.14|1864.01|1846.21|1863.94|1846.14|6
1650184280000|2022-04-17 08:31:20|1863.92|1846.12|1864.05|1846.25|1864.06|1846.26|1863.88|1846.08|14
1650184290000|2022-04-17 08:31:30|1864.01|1846.21|1863.96|1846.16|1864.07|1846.27|1863.94|1846.14|8
1650184300000|2022-04-17 08:31:40|1863.95|1846.15|1863.96|1846.16|1863.96|1846.16|1863.92|1846.12|4
1650184310000|2022-04-17 08:31:50|1863.93|1846.13|1864.07|1846.27|1864.15|1846.35|1863.93|1846.13|8
1650184320000|2022-04-17 08:32:00|1864.08|1846.28|1864.21|1846.41|1864.22|1846.42|1864.08|1846.28|6
1650184330000|2022-04-17 08:32:10|1864.2|1846.4|1864.22|1846.42|1864.22|1846.42|1864.16|1846.36|4
1650184340000|2022-04-17 08:32:20|1864.23|1846.43|1863.88|1846.08|1864.25|1846.45|1863.88|1846.08|6
1650184350000|2022-04-17 08:32:30|1863.82|1846.02|1864.27|1846.47|1864.27|1846.47|1863.82|1846.02|8
1650184360000|2022-04-17 08:32:40|1864.25|1846.45|1864.63|1846.83|1864.64|1846.84|1864.25|1846.45|8
1650184370000|2022-04-17 08:32:50|1864.64|1846.84|1864.63|1846.83|1864.64|1846.84|1864.53|1846.73|7
1650184380000|2022-04-17 08:33:00|1864.58|1846.78|1864.74|1846.94|1864.76|1846.96|1864.54|1846.74|10
1650184390000|2022-04-17 08:33:10|1864.75|1846.95|1864.8|1847|1864.8|1847|1864.75|1846.95|5
1650184400000|2022-04-17 08:33:20|1864.75|1846.95|1864.74|1846.94|1865.11|1847.31|1864.74|1846.94|14
1650184410000|2022-04-17 08:33:30|1864.75|1846.95|1864.88|1847.08|1864.9|1847.1|1864.75|1846.95|9
1650184420000|2022-04-17 08:33:40|1864.75|1846.95|1864.74|1846.94|1864.75|1846.95|1864.74|1846.94|4
1650184430000|2022-04-17 08:33:50|1864.72|1846.92|1864.69|1846.89|1864.74|1846.94|1864.69|1846.89|6
1650184440000|2022-04-17 08:34:00|1864.68|1846.88|1864.68|1846.88|1864.89|1847.09|1864.64|1846.84|8
1650184450000|2022-04-17 08:34:10|1864.69|1846.89|1864.69|1846.89|1864.69|1846.89|1864.67|1846.87|5
1650184460000|2022-04-17 08:34:20|1864.68|1846.88|1864.66|1846.86|1864.7|1846.9|1864.66|1846.86|9
1650184470000|2022-04-17 08:34:30|1864.67|1846.87|1864.7|1846.9|1864.7|1846.9|1864.67|1846.87|4
1650184480000|2022-04-17 08:34:40|1864.69|1846.89|1864.7|1846.9|1864.76|1846.96|1864.69|1846.89|4
1650184490000|2022-04-17 08:34:50|1864.68|1846.88|1864.7|1846.9|1864.7|1846.9|1864.68|1846.88|3
1650184500000|2022-04-17 08:35:00|1864.69|1846.89|1864.44|1846.64|1864.75|1846.95|1864.44|1846.64|12
1650184510000|2022-04-17 08:35:10|1864.43|1846.63|1864.3|1846.5|1864.43|1846.63|1864.3|1846.5|5
1650184520000|2022-04-17 08:35:20|1864.32|1846.52|1864.32|1846.52|1864.32|1846.52|1864.32|1846.52|1
1650184530000|2022-04-17 08:35:30|1864.3|1846.5|1864.29|1846.49|1864.3|1846.5|1863.94|1846.14|10
1650184540000|2022-04-17 08:35:40|1864.3|1846.5|1864.25|1846.45|1864.31|1846.51|1864.09|1846.29|13
1650184550000|2022-04-17 08:35:50|1864.29|1846.49|1864.28|1846.48|1864.29|1846.49|1864.26|1846.46|14
1650184560000|2022-04-17 08:36:00|1864.27|1846.47|1864.29|1846.49|1864.29|1846.49|1864.27|1846.47|2
1650184570000|2022-04-17 08:36:10|1864.25|1846.45|1864.27|1846.47|1864.28|1846.48|1864.25|1846.45|4
1650184580000|2022-04-17 08:36:20|1864.28|1846.48|1864.15|1846.35|1864.28|1846.48|1864.14|1846.34|10
1650184590000|2022-04-17 08:36:30|1864.08|1846.28|1864.07|1846.27|1864.12|1846.32|1863.55|1845.75|16
1650184600000|2022-04-17 08:36:40|1863.82|1846.02|1863.69|1845.89|1863.83|1846.03|1863.68|1845.88|10
1650184610000|2022-04-17 08:36:50|1863.71|1845.91|1863.86|1846.06|1863.86|1846.06|1863.64|1845.84|11
1650184620000|2022-04-17 08:37:00|1863.88|1846.08|1864.15|1846.35|1864.15|1846.35|1863.88|1846.08|14
1650184630000|2022-04-17 08:37:10|1864.18|1846.38|1864.25|1846.45|1864.33|1846.53|1864.18|1846.38|13
1650184640000|2022-04-17 08:37:20|1864.19|1846.39|1864.13|1846.33|1864.2|1846.4|1864.13|1846.33|4
1650184650000|2022-04-17 08:37:30|1863.97|1846.17|1863.99|1846.19|1864.22|1846.42|1863.97|1846.17|10
1650184660000|2022-04-17 08:37:40|1863.96|1846.16|1863.94|1846.14|1863.96|1846.16|1863.94|1846.14|5
1650184670000|2022-04-17 08:37:50|1863.92|1846.12|1863.88|1846.08|1863.92|1846.12|1863.88|1846.08|8
1650184680000|2022-04-17 08:38:00|1863.92|1846.12|1863.8|1846|1863.92|1846.12|1863.8|1846|7
1650184690000|2022-04-17 08:38:10|1863.88|1846.08|1863.76|1845.96|1863.94|1846.14|1863.76|1845.96|5
1650184700000|2022-04-17 08:38:20|1863.77|1845.97|1863.75|1845.95|1863.77|1845.97|1863.75|1845.95|3
1650184710000|2022-04-17 08:38:30|1863.52|1845.72|1863.52|1845.72|1863.52|1845.72|1863.52|1845.72|1
1650184720000|2022-04-17 08:38:40|1863.53|1845.73|1863.86|1846.06|1863.86|1846.06|1863.52|1845.72|7
1650184730000|2022-04-17 08:38:50|1863.85|1846.05|1864.44|1846.64|1864.44|1846.64|1863.83|1846.03|14
1650184740000|2022-04-17 08:39:00|1864.47|1846.67|1864.59|1846.79|1864.6|1846.8|1864.43|1846.63|8
1650184750000|2022-04-17 08:39:10|1864.58|1846.78|1864.6|1846.8|1864.6|1846.8|1864.56|1846.76|10
1650184760000|2022-04-17 08:39:20|1864.61|1846.81|1864.61|1846.81|1864.66|1846.86|1864.59|1846.79|10
1650184770000|2022-04-17 08:39:30|1864.6|1846.8|1864.57|1846.77|1864.62|1846.82|1864.57|1846.77|9
1650184780000|2022-04-17 08:39:40|1864.59|1846.79|1864.57|1846.77|1864.6|1846.8|1864.57|1846.77|3
1650184790000|2022-04-17 08:39:50|1864.6|1846.8|1864.62|1846.82|1864.62|1846.82|1864.59|1846.79|4
1650184800000|2022-04-17 08:40:00|1864.67|1846.87|1864.68|1846.88|1864.68|1846.88|1864.63|1846.83|3
1650184810000|2022-04-17 08:40:10|1864.69|1846.89|1864.69|1846.89|1864.69|1846.89|1864.67|1846.87|3
1650184820000|2022-04-17 08:40:20|1864.67|1846.87|1864.67|1846.87|1864.67|1846.87|1864.63|1846.83|3
1650184840000|2022-04-17 08:40:40|1864.79|1846.99|1865.12|1847.32|1865.13|1847.33|1864.79|1846.99|7
1650184850000|2022-04-17 08:40:50|1865.13|1847.33|1864.18|1846.38|1865.13|1847.33|1863.91|1846.11|23
1650184860000|2022-04-17 08:41:00|1864.11|1846.31|1863.64|1845.84|1864.11|1846.31|1863.62|1845.82|8
1650184870000|2022-04-17 08:41:10|1863.58|1845.78|1863.57|1845.77|1863.61|1845.81|1863.57|1845.77|8
1650184880000|2022-04-17 08:41:20|1863.59|1845.79|1863.57|1845.77|1863.61|1845.81|1863.57|1845.77|5
1650184890000|2022-04-17 08:41:30|1863.58|1845.78|1863.59|1845.79|1863.59|1845.79|1863.57|1845.77|3
1650184900000|2022-04-17 08:41:40|1863.58|1845.78|1863.47|1845.67|1863.58|1845.78|1863.45|1845.65|3
1650184910000|2022-04-17 08:41:50|1863.46|1845.66|1863.47|1845.67|1863.48|1845.68|1863.45|1845.65|4
1650184920000|2022-04-17 08:42:00|1863.48|1845.68|1863.57|1845.77|1863.58|1845.78|1863.46|1845.66|6
1650184930000|2022-04-17 08:42:10|1863.64|1845.84|1863.93|1846.13|1864.03|1846.23|1863.64|1845.84|16
1650184940000|2022-04-17 08:42:20|1863.97|1846.17|1864.19|1846.39|1864.19|1846.39|1863.97|1846.17|5
1650184950000|2022-04-17 08:42:30|1864.16|1846.36|1864.19|1846.39|1864.19|1846.39|1864.14|1846.34|11
1650184960000|2022-04-17 08:42:40|1864.15|1846.35|1864.18|1846.38|1864.19|1846.39|1864.15|1846.35|7
1650184970000|2022-04-17 08:42:50|1864.17|1846.37|1864.17|1846.37|1864.18|1846.38|1864.17|1846.37|5
1650184980000|2022-04-17 08:43:00|1864.12|1846.32|1863.76|1845.96|1864.12|1846.32|1863.76|1845.96|10
1650184990000|2022-04-17 08:43:10|1863.78|1845.98|1863.64|1845.84|1863.78|1845.98|1863.64|1845.84|3
1650185000000|2022-04-17 08:43:20|1863.66|1845.86|1863.69|1845.89|1863.73|1845.93|1863.65|1845.85|6
1650185010000|2022-04-17 08:43:30|1863.68|1845.88|1863.64|1845.84|1863.68|1845.88|1863.64|1845.84|3
1650185020000|2022-04-17 08:43:40|1863.62|1845.82|1863.63|1845.83|1863.63|1845.83|1863.62|1845.82|2
1650185030000|2022-04-17 08:43:50|1863.64|1845.84|1863.66|1845.86|1863.66|1845.86|1863.63|1845.83|7
1650185040000|2022-04-17 08:44:00|1863.67|1845.87|1863.66|1845.86|1863.67|1845.87|1863.66|1845.86|2
1650185050000|2022-04-17 08:44:10|1863.67|1845.87|1863.6|1845.8|1863.67|1845.87|1863.6|1845.8|7
1650185060000|2022-04-17 08:44:20|1863.62|1845.82|1863.62|1845.82|1863.75|1845.95|1863.61|1845.81|7
1650185070000|2022-04-17 08:44:30|1863.63|1845.83|1863.64|1845.84|1863.67|1845.87|1863.62|1845.82|8
1650185080000|2022-04-17 08:44:40|1863.62|1845.82|1863.63|1845.83|1863.67|1845.87|1863.62|1845.82|5
1650185100000|2022-04-17 08:45:00|1863.6|1845.8|1863.6|1845.8|1863.62|1845.82|1863.6|1845.8|4
1650185110000|2022-04-17 08:45:10|1863.59|1845.79|1864.71|1846.91|1864.71|1846.91|1863.59|1845.79|8
1650185120000|2022-04-17 08:45:20|1864.74|1846.94|1864.62|1846.82|1865.47|1847.67|1864.61|1846.81|25
1650185130000|2022-04-17 08:45:30|1864.61|1846.81|1864.82|1847.02|1864.82|1847.02|1864.61|1846.81|6
1650185140000|2022-04-17 08:45:40|1864.83|1847.03|1864.78|1846.98|1864.85|1847.05|1864.62|1846.82|15
1650185150000|2022-04-17 08:45:50|1864.81|1847.01|1864.53|1846.73|1864.81|1847.01|1864.47|1846.67|15
1650185160000|2022-04-17 08:46:00|1864.52|1846.72|1864.53|1846.73|1864.6|1846.8|1864.48|1846.68|14
1650185180000|2022-04-17 08:46:20|1864.52|1846.72|1864.53|1846.73|1864.54|1846.74|1864.51|1846.71|4
1650185190000|2022-04-17 08:46:30|1864.52|1846.72|1864.57|1846.77|1864.57|1846.77|1864.52|1846.72|13
1650185200000|2022-04-17 08:46:40|1864.55|1846.75|1864.57|1846.77|1864.57|1846.77|1864.55|1846.75|3
1650185210000|2022-04-17 08:46:50|1864.56|1846.76|1864.58|1846.78|1864.63|1846.83|1864.56|1846.76|10
1650185220000|2022-04-17 08:47:00|1864.59|1846.79|1864.54|1846.74|1864.59|1846.79|1864.47|1846.67|14
1650185230000|2022-04-17 08:47:10|1864.5|1846.7|1864.5|1846.7|1864.5|1846.7|1864.5|1846.7|1
1650185240000|2022-04-17 08:47:20|1864.51|1846.71|1864.5|1846.7|1864.52|1846.72|1864.5|1846.7|6
1650185250000|2022-04-17 08:47:30|1864.52|1846.72|1864.51|1846.71|1864.52|1846.72|1864.51|1846.71|2
1650185260000|2022-04-17 08:47:40|1864.5|1846.7|1864.49|1846.69|1864.54|1846.74|1864.49|1846.69|9
1650185270000|2022-04-17 08:47:50|1864.4|1846.6|1864.06|1846.26|1864.4|1846.6|1864.01|1846.21|6
1650185280000|2022-04-17 08:48:00|1864.12|1846.32|1864.08|1846.28|1864.12|1846.32|1864.08|1846.28|5
1650185290000|2022-04-17 08:48:10|1864.03|1846.23|1864|1846.2|1864.03|1846.23|1863.98|1846.18|3
1650185300000|2022-04-17 08:48:20|1863.99|1846.19|1863.99|1846.19|1864|1846.2|1863.95|1846.15|5
1650185310000|2022-04-17 08:48:30|1863.96|1846.16|1864.14|1846.34|1864.14|1846.34|1863.96|1846.16|3
1650185320000|2022-04-17 08:48:40|1864.05|1846.25|1864.05|1846.25|1864.05|1846.25|1864.04|1846.24|3
1650185330000|2022-04-17 08:48:50|1864.04|1846.24|1864.04|1846.24|1864.05|1846.25|1864|1846.2|5
1650185340000|2022-04-17 08:49:00|1864.05|1846.25|1864.15|1846.35|1864.15|1846.35|1864.01|1846.21|6
1650185350000|2022-04-17 08:49:10|1864.14|1846.34|1864.46|1846.66|1864.46|1846.66|1864.14|1846.34|10
1650185360000|2022-04-17 08:49:20|1864.43|1846.63|1864.58|1846.78|1864.61|1846.81|1864.43|1846.63|7
1650185370000|2022-04-17 08:49:30|1864.52|1846.72|1864.53|1846.73|1864.55|1846.75|1864.52|1846.72|8
1650185380000|2022-04-17 08:49:40|1864.49|1846.69|1864.54|1846.74|1864.54|1846.74|1864.49|1846.69|3
1650185390000|2022-04-17 08:49:50|1864.53|1846.73|1864.55|1846.75|1864.55|1846.75|1864.52|1846.72|8
1650185400000|2022-04-17 08:50:00|1864.52|1846.72|1864.52|1846.72|1864.55|1846.75|1864.52|1846.72|10
1650185410000|2022-04-17 08:50:10|1864.51|1846.71|1864.54|1846.74|1864.57|1846.77|1864.51|1846.71|5
1650185420000|2022-04-17 08:50:20|1864.52|1846.72|1864.52|1846.72|1864.52|1846.72|1864.52|1846.72|1
1650185430000|2022-04-17 08:50:30|1864.54|1846.74|1864.64|1846.84|1864.68|1846.88|1864.52|1846.72|13
1650185440000|2022-04-17 08:50:40|1864.83|1847.03|1864.83|1847.03|1864.85|1847.05|1864.82|1847.02|8
1650185450000|2022-04-17 08:50:50|1864.84|1847.04|1864.82|1847.02|1864.84|1847.04|1864.81|1847.01|6
1650185460000|2022-04-17 08:51:00|1864.83|1847.03|1864.7|1846.9|1864.83|1847.03|1864.67|1846.87|12
1650185470000|2022-04-17 08:51:10|1864.71|1846.91|1864.63|1846.83|1864.71|1846.91|1864.63|1846.83|7
1650185480000|2022-04-17 08:51:20|1864.62|1846.82|1864.65|1846.85|1864.65|1846.85|1864.59|1846.79|5
1650185490000|2022-04-17 08:51:30|1864.61|1846.81|1864.61|1846.81|1864.61|1846.81|1864.61|1846.81|1
1650185500000|2022-04-17 08:51:40|1864.62|1846.82|1864.81|1847.01|1864.81|1847.01|1864.62|1846.82|3
1650185510000|2022-04-17 08:51:50|1864.92|1847.12|1864.89|1847.09|1864.93|1847.13|1864.89|1847.09|5
1650185520000|2022-04-17 08:52:00|1864.9|1847.1|1864.83|1847.03|1864.9|1847.1|1864.82|1847.02|7
1650185530000|2022-04-17 08:52:10|1864.84|1847.04|1864.95|1847.15|1864.96|1847.16|1864.83|1847.03|13
1650185540000|2022-04-17 08:52:20|1864.96|1847.16|1864.82|1847.02|1865.18|1847.38|1864.81|1847.01|14
1650185550000|2022-04-17 08:52:30|1864.83|1847.03|1865.21|1847.41|1865.21|1847.41|1864.83|1847.03|3
1650185560000|2022-04-17 08:52:40|1865.19|1847.39|1865.19|1847.39|1865.2|1847.4|1865.19|1847.39|3
1650185570000|2022-04-17 08:52:50|1865.2|1847.4|1865.24|1847.44|1865.24|1847.44|1865.17|1847.37|12
1650185580000|2022-04-17 08:53:00|1865.21|1847.41|1865.2|1847.4|1865.24|1847.44|1865.2|1847.4|11
1650185590000|2022-04-17 08:53:10|1865.16|1847.36|1865.01|1847.21|1865.21|1847.41|1864.83|1847.03|12
1650185600000|2022-04-17 08:53:20|1865|1847.2|1865.14|1847.34|1865.14|1847.34|1864.84|1847.04|11
1650185610000|2022-04-17 08:53:30|1865.06|1847.26|1865.07|1847.27|1865.14|1847.34|1865.04|1847.24|8
1650185630000|2022-04-17 08:53:50|1865.05|1847.25|1865.05|1847.25|1865.05|1847.25|1865.05|1847.25|1
1650185640000|2022-04-17 08:54:00|1864.88|1847.08|1864.88|1847.08|1864.88|1847.08|1864.76|1846.96|11
1650185650000|2022-04-17 08:54:10|1864.87|1847.07|1864.82|1847.02|1864.89|1847.09|1864.75|1846.95|6
1650185670000|2022-04-17 08:54:30|1864.81|1847.01|1864.83|1847.03|1864.84|1847.04|1864.81|1847.01|5
1650185680000|2022-04-17 08:54:40|1864.8|1847|1864.8|1847|1864.83|1847.03|1864.66|1846.86|5
1650185690000|2022-04-17 08:54:50|1864.89|1847.09|1864.89|1847.09|1864.89|1847.09|1864.89|1847.09|1
1650185710000|2022-04-17 08:55:10|1864.9|1847.1|1864.91|1847.11|1864.91|1847.11|1864.9|1847.1|2
1650185720000|2022-04-17 08:55:20|1864.96|1847.16|1865.11|1847.31|1865.11|1847.31|1864.96|1847.16|3
1650185730000|2022-04-17 08:55:30|1865.13|1847.33|1865.12|1847.32|1865.13|1847.33|1865.12|1847.32|2
1650185740000|2022-04-17 08:55:40|1865.13|1847.33|1865.03|1847.23|1865.13|1847.33|1865.03|1847.23|3
1650185750000|2022-04-17 08:55:50|1865|1847.2|1865|1847.2|1865|1847.2|1865|1847.2|1
1650185760000|2022-04-17 08:56:00|1865.02|1847.22|1864.99|1847.19|1865.02|1847.22|1864.99|1847.19|3
1650185770000|2022-04-17 08:56:10|1865.01|1847.21|1865.47|1847.67|1865.52|1847.72|1865.01|1847.21|8
1650185780000|2022-04-17 08:56:20|1865.6|1847.8|1865.8|1848|1865.81|1848.01|1865.6|1847.8|6
1650185790000|2022-04-17 08:56:30|1865.81|1848.01|1865.78|1847.98|1865.81|1848.01|1865.78|1847.98|13
1650185800000|2022-04-17 08:56:40|1865.79|1847.99|1865.82|1848.02|1865.82|1848.02|1865.78|1847.98|4
1650185810000|2022-04-17 08:56:50|1865.81|1848.01|1865.83|1848.03|1865.85|1848.05|1865.81|1848.01|7
1650185820000|2022-04-17 08:57:00|1865.84|1848.04|1865.85|1848.05|1865.86|1848.06|1865.84|1848.04|4
1650185830000|2022-04-17 08:57:10|1865.81|1848.01|1866.28|1848.48|1866.28|1848.48|1865.81|1848.01|6
1650185840000|2022-04-17 08:57:20|1866.48|1848.68|1866.46|1848.66|1866.48|1848.68|1866.44|1848.64|7
1650185850000|2022-04-17 08:57:30|1866.47|1848.67|1866.46|1848.66|1866.47|1848.67|1866.43|1848.63|5
1650185860000|2022-04-17 08:57:40|1866.44|1848.64|1866.25|1848.45|1866.46|1848.66|1866.19|1848.39|5
1650185870000|2022-04-17 08:57:50|1866.46|1848.66|1866.84|1849.04|1866.88|1849.08|1866.44|1848.64|8
1650185880000|2022-04-17 08:58:00|1866.86|1849.06|1867.18|1849.38|1867.18|1849.38|1866.84|1849.04|14
1650185890000|2022-04-17 08:58:10|1867.2|1849.4|1866.64|1848.84|1867.2|1849.4|1866.64|1848.84|12
1650185900000|2022-04-17 08:58:20|1866.59|1848.79|1866.6|1848.8|1866.6|1848.8|1866.59|1848.79|2
1650185910000|2022-04-17 08:58:30|1866.64|1848.84|1866.65|1848.85|1866.66|1848.86|1866.6|1848.8|8
1650185920000|2022-04-17 08:58:40|1866.63|1848.83|1866.46|1848.66|1866.63|1848.83|1866.46|1848.66|2
1650185930000|2022-04-17 08:58:50|1866.43|1848.63|1866.45|1848.65|1866.46|1848.66|1866.43|1848.63|4
1650185940000|2022-04-17 08:59:00|1866.46|1848.66|1866.85|1849.05|1866.85|1849.05|1866.44|1848.64|9
1650185950000|2022-04-17 08:59:10|1866.82|1849.02|1867.08|1849.28|1867.1|1849.3|1866.82|1849.02|12
1650185960000|2022-04-17 08:59:20|1867.07|1849.27|1867.09|1849.29|1867.09|1849.29|1867.03|1849.23|8
1650185970000|2022-04-17 08:59:30|1867.21|1849.41|1867.21|1849.41|1867.21|1849.41|1867.21|1849.41|1
1650185980000|2022-04-17 08:59:40|1867.2|1849.4|1867.2|1849.4|1867.2|1849.4|1867.2|1849.4|1
1650185990000|2022-04-17 08:59:50|1867.22|1849.42|1867.19|1849.39|1867.22|1849.42|1867.19|1849.39|2
1650186000000|2022-04-17 09:00:00|1867.23|1849.43|1867.71|1849.91|1867.71|1849.91|1867.23|1849.43|4
1650186010000|2022-04-17 09:00:10|1867.79|1849.99|1868.33|1850.53|1868.33|1850.53|1867.79|1849.99|6
1650186020000|2022-04-17 09:00:20|1868.34|1850.54|1868.51|1850.71|1868.51|1850.71|1868.34|1850.54|6
1650186030000|2022-04-17 09:00:30|1868.72|1850.92|1868.64|1850.84|1868.72|1850.92|1868.61|1850.81|4
1650186040000|2022-04-17 09:00:40|1868.81|1851.01|1868.94|1851.14|1868.94|1851.14|1868.81|1851.01|5
1650186050000|2022-04-17 09:00:50|1868.9|1851.1|1868.91|1851.11|1868.91|1851.11|1868.9|1851.1|2
1650186060000|2022-04-17 09:01:00|1868.93|1851.13|1869.44|1851.64|1869.45|1851.65|1868.93|1851.13|10
1650186070000|2022-04-17 09:01:10|1869.47|1851.67|1869.47|1851.67|1869.47|1851.67|1869.47|1851.67|1
1650186080000|2022-04-17 09:01:20|1869.66|1851.86|1869.66|1851.86|1869.66|1851.86|1869.66|1851.86|1
1650186100000|2022-04-17 09:01:40|1869.69|1851.89|1869.66|1851.86|1869.69|1851.89|1869.66|1851.86|2
1650186110000|2022-04-17 09:01:50|1869.69|1851.89|1869.66|1851.86|1869.69|1851.89|1869.66|1851.86|2
1650186120000|2022-04-17 09:02:00|1869.69|1851.89|1869.66|1851.86|1869.69|1851.89|1869.66|1851.86|2
1650186140000|2022-04-17 09:02:20|1869.75|1851.95|1869.8|1852|1869.8|1852|1869.75|1851.95|2
1650186170000|2022-04-17 09:02:50|1869.82|1852.02|1869.94|1852.14|1869.94|1852.14|1869.82|1852.02|3
1650186190000|2022-04-17 09:03:10|1870|1852.2|1870|1852.2|1870|1852.2|1869.73|1851.93|3
1650186200000|2022-04-17 09:03:20|1870.04|1852.24|1870.04|1852.24|1870.04|1852.24|1870.04|1852.24|1
1650186220000|2022-04-17 09:03:40|1869.98|1852.18|1870|1852.2|1870.31|1852.51|1869.98|1852.18|9
1650186230000|2022-04-17 09:03:50|1869.89|1852.09|1870.35|1852.55|1870.37|1852.57|1869.89|1852.09|8
1650186240000|2022-04-17 09:04:00|1870.34|1852.54|1870.36|1852.56|1870.36|1852.56|1870.34|1852.54|3
1650186250000|2022-04-17 09:04:10|1870.37|1852.57|1870.39|1852.59|1870.39|1852.59|1870.37|1852.57|2
1650186260000|2022-04-17 09:04:20|1870.34|1852.54|1869.85|1852.05|1870.34|1852.54|1869.85|1852.05|6
1650186270000|2022-04-17 09:04:30|1869.84|1852.04|1869.73|1851.93|1869.84|1852.04|1869.72|1851.92|4
1650186280000|2022-04-17 09:04:40|1869.71|1851.91|1869.75|1851.95|1869.76|1851.96|1869.71|1851.91|8
1650186290000|2022-04-17 09:04:50|1869.76|1851.96|1869.69|1851.89|1869.76|1851.96|1869.69|1851.89|8
1650186300000|2022-04-17 09:05:00|1869.67|1851.87|1869.67|1851.87|1869.68|1851.88|1869.67|1851.87|3
1650186310000|2022-04-17 09:05:10|1869.68|1851.88|1868.4|1850.6|1869.7|1851.9|1868.4|1850.6|16
1650186320000|2022-04-17 09:05:20|1868.39|1850.59|1868.39|1850.59|1868.39|1850.59|1868.39|1850.59|1
1650186330000|2022-04-17 09:05:30|1868.4|1850.6|1868.39|1850.59|1868.4|1850.6|1868.39|1850.59|2
1650186340000|2022-04-17 09:05:40|1868.36|1850.56|1868.94|1851.14|1868.94|1851.14|1868.36|1850.56|15
1650186350000|2022-04-17 09:05:50|1868.98|1851.18|1868.77|1850.97|1868.98|1851.18|1868.73|1850.93|21
1650186360000|2022-04-17 09:06:00|1868.84|1851.04|1868.97|1851.17|1869.04|1851.24|1868.83|1851.03|9
1650186370000|2022-04-17 09:06:10|1869|1851.2|1868.75|1850.95|1869.03|1851.23|1868.74|1850.94|13
1650186380000|2022-04-17 09:06:20|1868.72|1850.92|1869.31|1851.51|1869.31|1851.51|1868.69|1850.89|15
1650186390000|2022-04-17 09:06:30|1869.49|1851.69|1870.22|1852.42|1870.22|1852.42|1869.44|1851.64|17
1650186400000|2022-04-17 09:06:40|1870.2|1852.4|1870.2|1852.4|1870.26|1852.46|1869.91|1852.11|17
1650186410000|2022-04-17 09:06:50|1870.21|1852.41|1871.23|1853.43|1871.23|1853.43|1870.17|1852.37|28
1650186420000|2022-04-17 09:07:00|1871.19|1853.39|1871.18|1853.38|1871.26|1853.46|1871.17|1853.37|17
1650186430000|2022-04-17 09:07:10|1871.19|1853.39|1871.2|1853.4|1871.21|1853.41|1871.19|1853.39|6
1650186440000|2022-04-17 09:07:20|1871.26|1853.46|1871.23|1853.43|1871.26|1853.46|1871.2|1853.4|7
1650186450000|2022-04-17 09:07:30|1871.2|1853.4|1870.81|1853.01|1871.2|1853.4|1870.67|1852.87|16
1650186460000|2022-04-17 09:07:40|1870.89|1853.09|1871.22|1853.42|1871.22|1853.42|1870.89|1853.09|7
1650186470000|2022-04-17 09:07:50|1871.2|1853.4|1871.51|1853.71|1871.52|1853.72|1871.19|1853.39|14
1650186480000|2022-04-17 09:08:00|1871.52|1853.72|1871.74|1853.94|1871.74|1853.94|1871.51|1853.71|7
1650186490000|2022-04-17 09:08:10|1871.65|1853.85|1871.52|1853.72|1871.74|1853.94|1871.49|1853.69|8
1650186500000|2022-04-17 09:08:20|1871.58|1853.78|1871.67|1853.87|1871.74|1853.94|1871.53|1853.73|6
1650186510000|2022-04-17 09:08:30|1871.71|1853.91|1871.75|1853.95|1871.75|1853.95|1871.48|1853.68|5
1650186520000|2022-04-17 09:08:40|1871.55|1853.75|1871.5|1853.7|1871.76|1853.96|1871.5|1853.7|9
1650186530000|2022-04-17 09:08:50|1871.63|1853.83|1871.6|1853.8|1871.64|1853.84|1871.6|1853.8|5
1650186540000|2022-04-17 09:09:00|1871.59|1853.79|1871.22|1853.42|1871.59|1853.79|1871.11|1853.31|16
1650186550000|2022-04-17 09:09:10|1871.23|1853.43|1871.1|1853.3|1871.23|1853.43|1871.07|1853.27|12
1650186560000|2022-04-17 09:09:20|1871.05|1853.25|1871.09|1853.29|1871.55|1853.75|1870.94|1853.14|17
1650186570000|2022-04-17 09:09:30|1871.08|1853.28|1871.2|1853.4|1871.22|1853.42|1871.08|1853.28|8
1650186580000|2022-04-17 09:09:40|1871.22|1853.42|1871.23|1853.43|1871.25|1853.45|1871.22|1853.42|6
1650186590000|2022-04-17 09:09:50|1871.29|1853.49|1871.53|1853.73|1871.76|1853.96|1871.29|1853.49|13
1650186600000|2022-04-17 09:10:00|1871.51|1853.71|1871.8|1854|1871.8|1854|1871.51|1853.71|9
1650186610000|2022-04-17 09:10:10|1871.82|1854.02|1872.11|1854.31|1872.11|1854.31|1871.7|1853.9|9
1650186620000|2022-04-17 09:10:20|1872.32|1854.52|1872.39|1854.59|1872.39|1854.59|1872.32|1854.52|4
1650186630000|2022-04-17 09:10:30|1872.41|1854.61|1872.41|1854.61|1872.41|1854.61|1872.41|1854.61|1
1650186640000|2022-04-17 09:10:40|1872.44|1854.64|1873.67|1855.87|1873.7|1855.9|1872.44|1854.64|13
1650186650000|2022-04-17 09:10:50|1873.72|1855.92|1873.66|1855.86|1873.95|1856.15|1873.65|1855.85|11
1650186660000|2022-04-17 09:11:00|1873.97|1856.17|1873.58|1855.78|1873.99|1856.19|1873.58|1855.78|13
1650186670000|2022-04-17 09:11:10|1873.77|1855.97|1872.92|1855.12|1873.79|1855.99|1872.92|1855.12|17
1650186680000|2022-04-17 09:11:20|1873.13|1855.33|1873.56|1855.76|1873.6|1855.8|1873.13|1855.33|13
1650186690000|2022-04-17 09:11:30|1873.57|1855.77|1873.62|1855.82|1873.74|1855.94|1873.49|1855.69|13
1650186700000|2022-04-17 09:11:40|1873.6|1855.8|1874.07|1856.27|1874.14|1856.34|1873.6|1855.8|20
1650186710000|2022-04-17 09:11:50|1874.08|1856.28|1873.91|1856.11|1874.08|1856.28|1873.91|1856.11|6
1650186720000|2022-04-17 09:12:00|1873.92|1856.12|1873.97|1856.17|1874.05|1856.25|1873.91|1856.11|12
1650186730000|2022-04-17 09:12:10|1873.96|1856.16|1873.91|1856.11|1873.98|1856.18|1873.88|1856.08|11
1650186740000|2022-04-17 09:12:20|1873.92|1856.12|1873.79|1855.99|1874.04|1856.24|1873.79|1855.99|11
1650186750000|2022-04-17 09:12:30|1873.8|1856|1873.76|1855.96|1873.82|1856.02|1873.76|1855.96|6
1650186760000|2022-04-17 09:12:40|1873.87|1856.07|1873.94|1856.14|1874.03|1856.23|1873.72|1855.92|15
1650186770000|2022-04-17 09:12:50|1873.82|1856.02|1873.73|1855.93|1873.87|1856.07|1873.71|1855.91|9
1650186780000|2022-04-17 09:13:00|1873.71|1855.91|1874.09|1856.29|1874.1|1856.3|1873.71|1855.91|14
1650186790000|2022-04-17 09:13:10|1874.18|1856.38|1874.6|1856.8|1874.6|1856.8|1874.18|1856.38|9
1650186800000|2022-04-17 09:13:20|1874.61|1856.81|1874.52|1856.72|1874.61|1856.81|1874.52|1856.72|2
1650186810000|2022-04-17 09:13:30|1874.49|1856.69|1873.93|1856.13|1874.49|1856.69|1873.93|1856.13|6
1650186820000|2022-04-17 09:13:40|1873.97|1856.17|1873.86|1856.06|1874.05|1856.25|1873.86|1856.06|15
1650186830000|2022-04-17 09:13:50|1874|1856.2|1873.91|1856.11|1874.03|1856.23|1873.86|1856.06|14
1650186840000|2022-04-17 09:14:00|1873.9|1856.1|1874.44|1856.64|1874.44|1856.64|1873.9|1856.1|12
1650186850000|2022-04-17 09:14:10|1874.68|1856.88|1875.31|1857.51|1875.31|1857.51|1874.68|1856.88|10
1650186860000|2022-04-17 09:14:20|1875.38|1857.58|1875.49|1857.69|1875.49|1857.69|1875.38|1857.58|3
1650186870000|2022-04-17 09:14:30|1875.38|1857.58|1874.52|1856.72|1875.38|1857.58|1874.43|1856.63|20
1650186880000|2022-04-17 09:14:40|1874.53|1856.73|1874.64|1856.84|1874.64|1856.84|1874.48|1856.68|14
1650186890000|2022-04-17 09:14:50|1874.62|1856.82|1874.62|1856.82|1874.63|1856.83|1874.61|1856.81|6
1650186900000|2022-04-17 09:15:00|1874.63|1856.83|1874.67|1856.87|1874.69|1856.89|1874.63|1856.83|11
1650186910000|2022-04-17 09:15:10|1874.71|1856.91|1874.55|1856.75|1874.71|1856.91|1874.45|1856.65|20
1650186920000|2022-04-17 09:15:20|1874.54|1856.74|1874.53|1856.73|1874.55|1856.75|1874.49|1856.69|11
1650186930000|2022-04-17 09:15:30|1874.57|1856.77|1874.63|1856.83|1874.63|1856.83|1874.56|1856.76|11
1650186940000|2022-04-17 09:15:40|1874.62|1856.82|1874.56|1856.76|1874.65|1856.85|1874.55|1856.75|15
1650186950000|2022-04-17 09:15:50|1874.49|1856.69|1873.73|1855.93|1874.52|1856.72|1873.73|1855.93|19
1650186960000|2022-04-17 09:16:00|1873.49|1855.69|1873.53|1855.73|1873.54|1855.74|1873.49|1855.69|4
1650186970000|2022-04-17 09:16:10|1873.54|1855.74|1871.28|1853.48|1873.54|1855.74|1871.27|1853.47|19
1650186980000|2022-04-17 09:16:20|1871.25|1853.45|1872.4|1854.6|1872.45|1854.65|1870.76|1852.96|22
1650186990000|2022-04-17 09:16:30|1872.41|1854.61|1872.66|1854.86|1872.66|1854.86|1872.41|1854.61|10
1650187000000|2022-04-17 09:16:40|1872.85|1855.05|1872.67|1854.87|1873|1855.2|1872.66|1854.86|18
1650187010000|2022-04-17 09:16:50|1872.81|1855.01|1871.95|1854.15|1872.83|1855.03|1871.84|1854.04|19
1650187020000|2022-04-17 09:17:00|1872.01|1854.21|1872.07|1854.27|1872.07|1854.27|1871.71|1853.91|18
1650187030000|2022-04-17 09:17:10|1872.17|1854.37|1871|1853.2|1872.17|1854.37|1871|1853.2|18
1650187040000|2022-04-17 09:17:20|1870.93|1853.13|1870.82|1853.02|1870.93|1853.13|1870.33|1852.53|18
1650187050000|2022-04-17 09:17:30|1870.8|1853|1870.93|1853.13|1870.93|1853.13|1870.78|1852.98|5
1650187060000|2022-04-17 09:17:40|1871.28|1853.48|1871.61|1853.81|1871.71|1853.91|1871.23|1853.43|21
1650187070000|2022-04-17 09:17:50|1871.62|1853.82|1871.74|1853.94|1871.74|1853.94|1871.41|1853.61|12
1650187080000|2022-04-17 09:18:00|1871.75|1853.95|1871.66|1853.86|1871.75|1853.95|1871.62|1853.82|10
1650187090000|2022-04-17 09:18:10|1871.62|1853.82|1871.62|1853.82|1871.67|1853.87|1871.62|1853.82|3
1650187100000|2022-04-17 09:18:20|1871.64|1853.84|1871.59|1853.79|1871.64|1853.84|1871.44|1853.64|13
1650187110000|2022-04-17 09:18:30|1871.6|1853.8|1871.53|1853.73|1871.6|1853.8|1871.45|1853.65|9
1650187120000|2022-04-17 09:18:40|1871.62|1853.82|1871.6|1853.8|1871.62|1853.82|1871.6|1853.8|2
1650187130000|2022-04-17 09:18:50|1871.61|1853.81|1871.62|1853.82|1871.64|1853.84|1871.59|1853.79|7
1650187140000|2022-04-17 09:19:00|1871.65|1853.85|1871.7|1853.9|1871.7|1853.9|1871.63|1853.83|5
1650187150000|2022-04-17 09:19:10|1871.69|1853.89|1871.6|1853.8|1871.69|1853.89|1871.47|1853.67|9
1650187160000|2022-04-17 09:19:20|1871.58|1853.78|1872.37|1854.57|1872.37|1854.57|1871.58|1853.78|8
1650187170000|2022-04-17 09:19:30|1872.38|1854.58|1872.5|1854.7|1872.51|1854.71|1872.38|1854.58|11
1650187180000|2022-04-17 09:19:40|1872.49|1854.69|1872.79|1854.99|1872.81|1855.01|1872.49|1854.69|13
1650187190000|2022-04-17 09:19:50|1872.76|1854.96|1872.57|1854.77|1872.76|1854.96|1872.56|1854.76|3
1650187200000|2022-04-17 09:20:00|1872.56|1854.76|1872.56|1854.76|1872.6|1854.8|1872.48|1854.68|4
1650187210000|2022-04-17 09:20:10|1872.57|1854.77|1872.93|1855.13|1873.03|1855.23|1872.57|1854.77|13
1650187220000|2022-04-17 09:20:20|1873|1855.2|1872.59|1854.79|1873|1855.2|1872.56|1854.76|9
1650187230000|2022-04-17 09:20:30|1872.6|1854.8|1872.56|1854.76|1872.69|1854.89|1872.56|1854.76|12
1650187240000|2022-04-17 09:20:40|1872.6|1854.8|1872.57|1854.77|1872.6|1854.8|1872.57|1854.77|2
1650187250000|2022-04-17 09:20:50|1872.68|1854.88|1872.6|1854.8|1872.96|1855.16|1872.6|1854.8|8
1650187260000|2022-04-17 09:21:00|1872.56|1854.76|1872.94|1855.14|1872.98|1855.18|1872.56|1854.76|18
1650187270000|2022-04-17 09:21:10|1872.96|1855.16|1872.64|1854.84|1872.97|1855.17|1872.63|1854.83|13
1650187280000|2022-04-17 09:21:20|1872.65|1854.85|1872.35|1854.55|1872.68|1854.88|1872.27|1854.47|9
1650187290000|2022-04-17 09:21:30|1872.27|1854.47|1872.36|1854.56|1872.36|1854.56|1872.27|1854.47|8
1650187300000|2022-04-17 09:21:40|1872.28|1854.48|1872.52|1854.72|1872.54|1854.74|1872.28|1854.48|9
1650187310000|2022-04-17 09:21:50|1872.59|1854.79|1872.55|1854.75|1872.71|1854.91|1872.52|1854.72|7
1650187320000|2022-04-17 09:22:00|1872.57|1854.77|1872.6|1854.8|1872.6|1854.8|1872.57|1854.77|2
1650187330000|2022-04-17 09:22:10|1872.57|1854.77|1872.62|1854.82|1872.62|1854.82|1872.57|1854.77|3
1650187340000|2022-04-17 09:22:20|1872.66|1854.86|1872.65|1854.85|1872.66|1854.86|1872.63|1854.83|4
1650187360000|2022-04-17 09:22:40|1872.64|1854.84|1872.25|1854.45|1872.66|1854.86|1872.15|1854.35|13
1650187380000|2022-04-17 09:23:00|1872.28|1854.48|1872.33|1854.53|1872.34|1854.54|1871.96|1854.16|10
1650187390000|2022-04-17 09:23:10|1872.28|1854.48|1872.25|1854.45|1872.31|1854.51|1872.25|1854.45|5
1650187400000|2022-04-17 09:23:20|1872.29|1854.49|1872.31|1854.51|1872.31|1854.51|1872.26|1854.46|5
1650187410000|2022-04-17 09:23:30|1872.3|1854.5|1872.18|1854.38|1872.31|1854.51|1872.17|1854.37|6
1650187420000|2022-04-17 09:23:40|1872.22|1854.42|1872.2|1854.4|1872.22|1854.42|1872.2|1854.4|2
1650187440000|2022-04-17 09:24:00|1872.22|1854.42|1872.22|1854.42|1872.22|1854.42|1872.22|1854.42|1
1650187450000|2022-04-17 09:24:10|1872.21|1854.41|1872.27|1854.47|1872.27|1854.47|1872.21|1854.41|4
1650187460000|2022-04-17 09:24:20|1872.3|1854.5|1872.27|1854.47|1872.32|1854.52|1872.06|1854.26|10
1650187470000|2022-04-17 09:24:30|1872.3|1854.5|1872.53|1854.73|1872.53|1854.73|1872.13|1854.33|12
1650187490000|2022-04-17 09:24:50|1872.66|1854.86|1872.76|1854.96|1872.76|1854.96|1872.66|1854.86|2
1650187500000|2022-04-17 09:25:00|1872.77|1854.97|1872.75|1854.95|1872.77|1854.97|1872.75|1854.95|3
1650187510000|2022-04-17 09:25:10|1872.85|1855.05|1873.02|1855.22|1873.02|1855.22|1872.85|1855.05|3
1650187520000|2022-04-17 09:25:20|1872.96|1855.16|1872.81|1855.01|1873.02|1855.22|1872.81|1855.01|6
1650187530000|2022-04-17 09:25:30|1872.88|1855.08|1872.81|1855.01|1872.88|1855.08|1872.71|1854.91|12
1650187540000|2022-04-17 09:25:40|1872.71|1854.91|1872.81|1855.01|1872.88|1855.08|1872.71|1854.91|6
1650187550000|2022-04-17 09:25:50|1872.78|1854.98|1872.68|1854.88|1872.78|1854.98|1872.68|1854.88|7
1650187560000|2022-04-17 09:26:00|1872.69|1854.89|1872.68|1854.88|1872.69|1854.89|1872.67|1854.87|4
1650187570000|2022-04-17 09:26:10|1872.67|1854.87|1872.96|1855.16|1872.96|1855.16|1872.67|1854.87|9
1650187580000|2022-04-17 09:26:20|1872.89|1855.09|1872.75|1854.95|1872.89|1855.09|1872.73|1854.93|4
1650187590000|2022-04-17 09:26:30|1872.76|1854.96|1872.74|1854.94|1872.77|1854.97|1872.74|1854.94|5
1650187600000|2022-04-17 09:26:40|1872.76|1854.96|1872.74|1854.94|1872.76|1854.96|1872.74|1854.94|2
1650187610000|2022-04-17 09:26:50|1872.76|1854.96|1872.68|1854.88|1872.76|1854.96|1872.68|1854.88|6
1650187620000|2022-04-17 09:27:00|1872.7|1854.9|1872.34|1854.54|1872.7|1854.9|1872.34|1854.54|5
1650187630000|2022-04-17 09:27:10|1872.13|1854.33|1872.13|1854.33|1872.13|1854.33|1872.09|1854.29|3
1650187640000|2022-04-17 09:27:20|1872.22|1854.42|1872.77|1854.97|1872.77|1854.97|1872.22|1854.42|6
1650187650000|2022-04-17 09:27:30|1872.72|1854.92|1872.47|1854.67|1872.77|1854.97|1872.44|1854.64|9
1650187660000|2022-04-17 09:27:40|1872.48|1854.68|1872.57|1854.77|1872.57|1854.77|1872.48|1854.68|7
1650187690000|2022-04-17 09:28:10|1872.71|1854.91|1872.93|1855.13|1872.94|1855.14|1872.71|1854.91|12
1650187700000|2022-04-17 09:28:20|1872.92|1855.12|1872.82|1855.02|1873.16|1855.36|1872.8|1855|13
1650187710000|2022-04-17 09:28:30|1872.81|1855.01|1873.05|1855.25|1873.05|1855.25|1872.81|1855.01|4
1650187720000|2022-04-17 09:28:40|1873.06|1855.26|1873.11|1855.31|1873.12|1855.32|1872.8|1855|9
1650187730000|2022-04-17 09:28:50|1873.04|1855.24|1873.04|1855.24|1873.11|1855.31|1872.81|1855.01|5
1650187740000|2022-04-17 09:29:00|1872.81|1855.01|1872.74|1854.94|1873.08|1855.28|1872.73|1854.93|12
1650187750000|2022-04-17 09:29:10|1872.65|1854.85|1872.65|1854.85|1872.69|1854.89|1872.65|1854.85|4
1650187760000|2022-04-17 09:29:20|1872.64|1854.84|1872.64|1854.84|1872.64|1854.84|1872.64|1854.84|1
1650187770000|2022-04-17 09:29:30|1872.46|1854.66|1872.64|1854.84|1872.64|1854.84|1872.45|1854.65|3
1650187780000|2022-04-17 09:29:40|1872.63|1854.83|1872.4|1854.6|1872.64|1854.84|1871.97|1854.17|16
1650187790000|2022-04-17 09:29:50|1872.42|1854.62|1872.82|1855.02|1872.83|1855.03|1872.42|1854.62|7
1650187800000|2022-04-17 09:30:00|1872.86|1855.06|1872.86|1855.06|1872.86|1855.06|1872.78|1854.98|7
1650187810000|2022-04-17 09:30:10|1872.87|1855.07|1873.1|1855.3|1873.12|1855.32|1872.73|1854.93|11
1650187820000|2022-04-17 09:30:20|1873.12|1855.32|1873.14|1855.34|1873.16|1855.36|1873.05|1855.25|7
1650187830000|2022-04-17 09:30:30|1873.15|1855.35|1873.04|1855.24|1873.15|1855.35|1872.83|1855.03|17
1650187840000|2022-04-17 09:30:40|1873.02|1855.22|1873.15|1855.35|1873.15|1855.35|1872.84|1855.04|4
1650187860000|2022-04-17 09:31:00|1873.08|1855.28|1873.1|1855.3|1873.1|1855.3|1872.8|1855|6
1650187870000|2022-04-17 09:31:10|1873.17|1855.37|1873.17|1855.37|1873.18|1855.38|1873.17|1855.37|7
1650187880000|2022-04-17 09:31:20|1873.18|1855.38|1873.18|1855.38|1873.18|1855.38|1873.17|1855.37|3
1650187890000|2022-04-17 09:31:30|1873.17|1855.37|1873.17|1855.37|1873.17|1855.37|1873.17|1855.37|1
1650187900000|2022-04-17 09:31:40|1873.18|1855.38|1873.17|1855.37|1873.18|1855.38|1873.17|1855.37|4
1650187910000|2022-04-17 09:31:50|1873.19|1855.39|1873.21|1855.41|1873.21|1855.41|1873.19|1855.39|5
1650187920000|2022-04-17 09:32:00|1873.23|1855.43|1873.2|1855.4|1873.23|1855.43|1873.2|1855.4|4
1650187930000|2022-04-17 09:32:10|1873.14|1855.34|1873.08|1855.28|1873.14|1855.34|1872.79|1854.99|10
1650187940000|2022-04-17 09:32:20|1872.78|1854.98|1872.73|1854.93|1873.08|1855.28|1872.71|1854.91|12
1650187950000|2022-04-17 09:32:30|1872.76|1854.96|1872.61|1854.81|1873.1|1855.3|1872.61|1854.81|5
1650187960000|2022-04-17 09:32:40|1872.62|1854.82|1872.53|1854.73|1872.62|1854.82|1872.53|1854.73|12
1650187970000|2022-04-17 09:32:50|1872.54|1854.74|1872.54|1854.74|1872.54|1854.74|1872.54|1854.74|1
1650187980000|2022-04-17 09:33:00|1872.57|1854.77|1872.49|1854.69|1872.59|1854.79|1872.48|1854.68|7
1650188000000|2022-04-17 09:33:20|1872.17|1854.37|1872.49|1854.69|1872.49|1854.69|1872.17|1854.37|2
1650188010000|2022-04-17 09:33:30|1872.48|1854.68|1871.77|1853.97|1872.48|1854.68|1871.77|1853.97|5
1650188020000|2022-04-17 09:33:40|1871.59|1853.79|1871.59|1853.79|1871.59|1853.79|1871.59|1853.79|1
1650188030000|2022-04-17 09:33:50|1871.5|1853.7|1871.27|1853.47|1871.5|1853.7|1871.27|1853.47|3
1650188040000|2022-04-17 09:34:00|1871.08|1853.28|1871.08|1853.28|1871.08|1853.28|1871.08|1853.28|1
1650188050000|2022-04-17 09:34:10|1871.1|1853.3|1871.12|1853.32|1871.12|1853.32|1871.1|1853.3|2
1650188060000|2022-04-17 09:34:20|1871.11|1853.31|1869.87|1852.07|1871.11|1853.31|1869.87|1852.07|16
1650188070000|2022-04-17 09:34:30|1869.83|1852.03|1870.43|1852.63|1870.44|1852.64|1869.71|1851.91|23
1650188080000|2022-04-17 09:34:40|1870.36|1852.56|1870.41|1852.61|1870.43|1852.63|1870.36|1852.56|17
1650188090000|2022-04-17 09:34:50|1870.4|1852.6|1870.99|1853.19|1870.99|1853.19|1870.35|1852.55|13
1650188100000|2022-04-17 09:35:00|1871.05|1853.25|1871.64|1853.84|1871.75|1853.95|1871.05|1853.25|12
1650188110000|2022-04-17 09:35:10|1871.75|1853.95|1871.75|1853.95|1871.75|1853.95|1871.75|1853.95|1
1650188120000|2022-04-17 09:35:20|1871.78|1853.98|1871.62|1853.82|1871.78|1853.98|1871.46|1853.66|5
1650188130000|2022-04-17 09:35:30|1871.66|1853.86|1871.63|1853.83|1871.76|1853.96|1871.63|1853.83|4
1650188140000|2022-04-17 09:35:40|1871.74|1853.94|1871.74|1853.94|1871.74|1853.94|1871.63|1853.83|3
1650188150000|2022-04-17 09:35:50|1871.63|1853.83|1871.74|1853.94|1871.74|1853.94|1871.63|1853.83|2
1650188160000|2022-04-17 09:36:00|1871.73|1853.93|1871.73|1853.93|1871.73|1853.93|1871.73|1853.93|1
1650188190000|2022-04-17 09:36:30|1871.62|1853.82|1871.73|1853.93|1871.73|1853.93|1871.62|1853.82|6
1650188220000|2022-04-17 09:37:00|1871.62|1853.82|1871.76|1853.96|1871.88|1854.08|1871.62|1853.82|10
1650188230000|2022-04-17 09:37:10|1871.72|1853.92|1871.72|1853.92|1871.76|1853.96|1871.72|1853.92|3
1650188250000|2022-04-17 09:37:30|1871.52|1853.72|1871.6|1853.8|1871.62|1853.82|1871.49|1853.69|5
1650188260000|2022-04-17 09:37:40|1871.38|1853.58|1871.38|1853.58|1871.38|1853.58|1871.38|1853.58|1
1650188270000|2022-04-17 09:37:50|1871.45|1853.65|1870.93|1853.13|1871.45|1853.65|1870.93|1853.13|12
1650188280000|2022-04-17 09:38:00|1870.79|1852.99|1871.04|1853.24|1871.12|1853.32|1870.75|1852.95|10
1650188290000|2022-04-17 09:38:10|1871.07|1853.27|1871.07|1853.27|1871.07|1853.27|1871.07|1853.27|1
1650188300000|2022-04-17 09:38:20|1871.09|1853.29|1870.99|1853.19|1871.09|1853.29|1870.89|1853.09|9
1650188310000|2022-04-17 09:38:30|1870.95|1853.15|1870.95|1853.15|1870.95|1853.15|1870.95|1853.15|1
1650188320000|2022-04-17 09:38:40|1871.02|1853.22|1870.66|1852.86|1871.04|1853.24|1870.56|1852.76|8
1650188330000|2022-04-17 09:38:50|1870.56|1852.76|1870.77|1852.97|1870.81|1853.01|1870.56|1852.76|3
1650188340000|2022-04-17 09:39:00|1870.64|1852.84|1870.64|1852.84|1870.64|1852.84|1870.64|1852.84|1
1650188350000|2022-04-17 09:39:10|1870.63|1852.83|1870.63|1852.83|1870.63|1852.83|1870.63|1852.83|1
1650188360000|2022-04-17 09:39:20|1870.62|1852.82|1870.64|1852.84|1870.65|1852.85|1870.62|1852.82|4
1650188370000|2022-04-17 09:39:30|1870.65|1852.85|1870.5|1852.7|1870.65|1852.85|1870.48|1852.68|9
1650188380000|2022-04-17 09:39:40|1870.47|1852.67|1870.5|1852.7|1870.51|1852.71|1870.47|1852.67|4
1650188390000|2022-04-17 09:39:50|1870.53|1852.73|1870.55|1852.75|1870.55|1852.75|1870.53|1852.73|5
1650188400000|2022-04-17 09:40:00|1870.74|1852.94|1870.74|1852.94|1870.74|1852.94|1870.74|1852.94|1
1650188410000|2022-04-17 09:40:10|1870.71|1852.91|1870.57|1852.77|1870.77|1852.97|1870.57|1852.77|9
1650188420000|2022-04-17 09:40:20|1870.58|1852.78|1870.57|1852.77|1870.58|1852.78|1870.57|1852.77|4
1650188440000|2022-04-17 09:40:40|1870.58|1852.78|1869.89|1852.09|1870.58|1852.78|1869.87|1852.07|15
1650188450000|2022-04-17 09:40:50|1869.9|1852.1|1869.73|1851.93|1869.9|1852.1|1869.73|1851.93|4
1650188460000|2022-04-17 09:41:00|1869.75|1851.95|1869.7|1851.9|1869.75|1851.95|1869.7|1851.9|3
1650188470000|2022-04-17 09:41:10|1869.96|1852.16|1870.01|1852.21|1870.11|1852.31|1869.96|1852.16|7
1650188480000|2022-04-17 09:41:20|1869.96|1852.16|1869.75|1851.95|1870.01|1852.21|1869.72|1851.92|9
1650188490000|2022-04-17 09:41:30|1869.76|1851.96|1869.73|1851.93|1869.99|1852.19|1869.69|1851.89|11
1650188500000|2022-04-17 09:41:40|1869.72|1851.92|1869.71|1851.91|1869.72|1851.92|1869.69|1851.89|4
1650188510000|2022-04-17 09:41:50|1869.7|1851.9|1869.96|1852.16|1869.96|1852.16|1869.7|1851.9|9
1650188520000|2022-04-17 09:42:00|1869.97|1852.17|1870.12|1852.32|1870.12|1852.32|1869.77|1851.97|8
1650188530000|2022-04-17 09:42:10|1870.04|1852.24|1870|1852.2|1870.12|1852.32|1869.74|1851.94|12
1650188540000|2022-04-17 09:42:20|1869.99|1852.19|1869.96|1852.16|1870.09|1852.29|1869.74|1851.94|11
1650188550000|2022-04-17 09:42:30|1869.95|1852.15|1869.95|1852.15|1869.96|1852.16|1869.95|1852.15|7
1650188560000|2022-04-17 09:42:40|1869.76|1851.96|1869.76|1851.96|1869.76|1851.96|1869.75|1851.95|9
1650188570000|2022-04-17 09:42:50|1869.91|1852.11|1869.54|1851.74|1869.91|1852.11|1869.34|1851.54|14
1650188580000|2022-04-17 09:43:00|1869.53|1851.73|1869.51|1851.71|1869.54|1851.74|1869.5|1851.7|5
1650188590000|2022-04-17 09:43:10|1869.53|1851.73|1869.55|1851.75|1869.56|1851.76|1869.53|1851.73|3
1650188600000|2022-04-17 09:43:20|1869.41|1851.61|1869.43|1851.63|1869.44|1851.64|1869.4|1851.6|4
1650188610000|2022-04-17 09:43:30|1869.42|1851.62|1869.42|1851.62|1869.42|1851.62|1869.42|1851.62|1
1650188620000|2022-04-17 09:43:40|1869.44|1851.64|1869.43|1851.63|1869.44|1851.64|1869.42|1851.62|4
1650188630000|2022-04-17 09:43:50|1869.45|1851.65|1869.43|1851.63|1869.7|1851.9|1869.43|1851.63|13
1650188640000|2022-04-17 09:44:00|1869.41|1851.61|1869.41|1851.61|1869.41|1851.61|1869.4|1851.6|3
1650188660000|2022-04-17 09:44:20|1869.42|1851.62|1869.41|1851.61|1869.43|1851.63|1869.4|1851.6|5
1650188670000|2022-04-17 09:44:30|1869.43|1851.63|1869.43|1851.63|1869.43|1851.63|1869.43|1851.63|1
1650188680000|2022-04-17 09:44:40|1869.4|1851.6|1869.42|1851.62|1869.46|1851.66|1869.4|1851.6|10
1650188690000|2022-04-17 09:44:50|1869.4|1851.6|1869.41|1851.61|1869.41|1851.61|1869.4|1851.6|2
1650188720000|2022-04-17 09:45:20|1869.58|1851.78|1869.46|1851.66|1869.63|1851.83|1869.42|1851.62|18
1650188730000|2022-04-17 09:45:30|1869.47|1851.67|1869.41|1851.61|1869.59|1851.79|1869.41|1851.61|10
1650188740000|2022-04-17 09:45:40|1869.4|1851.6|1869.38|1851.58|1869.4|1851.6|1869.35|1851.55|6
1650188750000|2022-04-17 09:45:50|1869.34|1851.54|1869.35|1851.55|1869.38|1851.58|1869.34|1851.54|4
1650188770000|2022-04-17 09:46:10|1869.15|1851.35|1869.15|1851.35|1869.15|1851.35|1869.13|1851.33|3
1650188780000|2022-04-17 09:46:20|1869.35|1851.55|1869.36|1851.56|1869.36|1851.56|1869.35|1851.55|4
1650188790000|2022-04-17 09:46:30|1869.37|1851.57|1869.37|1851.57|1869.37|1851.57|1869.37|1851.57|1
1650188800000|2022-04-17 09:46:40|1869.36|1851.56|1869.36|1851.56|1869.36|1851.56|1869.35|1851.55|7
1650188810000|2022-04-17 09:46:50|1869.41|1851.61|1869.41|1851.61|1869.43|1851.63|1869.41|1851.61|4
1650188820000|2022-04-17 09:47:00|1869.42|1851.62|1869.41|1851.61|1869.48|1851.68|1869.4|1851.6|16
1650188830000|2022-04-17 09:47:10|1869.43|1851.63|1869.45|1851.65|1869.48|1851.68|1869.4|1851.6|14
1650188840000|2022-04-17 09:47:20|1869.46|1851.66|1869.49|1851.69|1869.51|1851.71|1869.46|1851.66|7
1650188850000|2022-04-17 09:47:30|1869.51|1851.71|1869.42|1851.62|1869.51|1851.71|1869.42|1851.62|16
1650188860000|2022-04-17 09:47:40|1869.44|1851.64|1869.43|1851.63|1869.51|1851.71|1869.42|1851.62|20
1650188870000|2022-04-17 09:47:50|1869.44|1851.64|1869.49|1851.69|1869.49|1851.69|1869.42|1851.62|15
1650188880000|2022-04-17 09:48:00|1869.53|1851.73|1869.46|1851.66|1869.58|1851.78|1869.45|1851.65|7
1650188890000|2022-04-17 09:48:10|1869.48|1851.68|1869.43|1851.63|1869.48|1851.68|1869.43|1851.63|5
1650188900000|2022-04-17 09:48:20|1869.44|1851.64|1869.43|1851.63|1869.48|1851.68|1869.4|1851.6|18
1650188910000|2022-04-17 09:48:30|1869.45|1851.65|1869.4|1851.6|1869.45|1851.65|1869.35|1851.55|13
1650188920000|2022-04-17 09:48:40|1869.36|1851.56|1869.35|1851.55|1869.4|1851.6|1869.35|1851.55|5
1650188930000|2022-04-17 09:48:50|1869.4|1851.6|1869.4|1851.6|1869.4|1851.6|1869.4|1851.6|1
1650188940000|2022-04-17 09:49:00|1869.33|1851.53|1869.34|1851.54|1869.34|1851.54|1869.27|1851.47|4
1650188950000|2022-04-17 09:49:10|1869.32|1851.52|1869.31|1851.51|1869.35|1851.55|1869.3|1851.5|9
1650188960000|2022-04-17 09:49:20|1869.3|1851.5|1869.24|1851.44|1869.3|1851.5|1868.98|1851.18|10
1650188970000|2022-04-17 09:49:30|1869.28|1851.48|1869.26|1851.46|1869.28|1851.48|1869.26|1851.46|3
1650188980000|2022-04-17 09:49:40|1869.25|1851.45|1869.28|1851.48|1869.28|1851.48|1869.25|1851.45|2
1650189000000|2022-04-17 09:50:00|1869.29|1851.49|1869.4|1851.6|1869.4|1851.6|1869.26|1851.46|8
1650189010000|2022-04-17 09:50:10|1869.38|1851.58|1869.41|1851.61|1869.41|1851.61|1869.38|1851.58|3
1650189020000|2022-04-17 09:50:20|1869.39|1851.59|1869.48|1851.68|1869.49|1851.69|1869.39|1851.59|6
1650189030000|2022-04-17 09:50:30|1869.5|1851.7|1869.49|1851.69|1869.5|1851.7|1869.49|1851.69|8
1650189040000|2022-04-17 09:50:40|1869.5|1851.7|1869.58|1851.78|1869.58|1851.78|1869.46|1851.66|10
1650189050000|2022-04-17 09:50:50|1869.59|1851.79|1869.82|1852.02|1869.82|1852.02|1869.59|1851.79|10
1650189060000|2022-04-17 09:51:00|1869.8|1852|1870.26|1852.46|1870.26|1852.46|1869.75|1851.95|13
1650189070000|2022-04-17 09:51:10|1870.34|1852.54|1870.38|1852.58|1870.4|1852.6|1870.34|1852.54|9
1650189080000|2022-04-17 09:51:20|1870.42|1852.62|1870.38|1852.58|1870.42|1852.62|1870.3|1852.5|12
1650189090000|2022-04-17 09:51:30|1870.4|1852.6|1870.52|1852.72|1870.69|1852.89|1870.4|1852.6|17
1650189100000|2022-04-17 09:51:40|1870.56|1852.76|1870.53|1852.73|1870.72|1852.92|1870.53|1852.73|12
1650189110000|2022-04-17 09:51:50|1870.52|1852.72|1870.62|1852.82|1870.62|1852.82|1870.52|1852.72|8
1650189120000|2022-04-17 09:52:00|1870.65|1852.85|1870.61|1852.81|1870.65|1852.85|1870.56|1852.76|9
1650189130000|2022-04-17 09:52:10|1870.64|1852.84|1870.68|1852.88|1870.68|1852.88|1870.56|1852.76|12
1650189140000|2022-04-17 09:52:20|1870.61|1852.81|1870.69|1852.89|1870.69|1852.89|1870.37|1852.57|9
1650189150000|2022-04-17 09:52:30|1870.63|1852.83|1870.67|1852.87|1870.73|1852.93|1870.59|1852.79|10
1650189160000|2022-04-17 09:52:40|1870.59|1852.79|1870.67|1852.87|1870.73|1852.93|1870.59|1852.79|8
1650189170000|2022-04-17 09:52:50|1870.73|1852.93|1870.57|1852.77|1870.73|1852.93|1870.57|1852.77|10
1650189180000|2022-04-17 09:53:00|1870.64|1852.84|1870.41|1852.61|1870.67|1852.87|1870.22|1852.42|10
1650189190000|2022-04-17 09:53:10|1870.42|1852.62|1870.37|1852.57|1870.56|1852.76|1870.37|1852.57|5
1650189220000|2022-04-17 09:53:40|1870.43|1852.63|1870.65|1852.85|1870.68|1852.88|1870.4|1852.6|8
1650189230000|2022-04-17 09:53:50|1870.68|1852.88|1870.67|1852.87|1870.71|1852.91|1870.67|1852.87|5
1650189240000|2022-04-17 09:54:00|1870.68|1852.88|1869.98|1852.18|1870.68|1852.88|1869.98|1852.18|11
1650189250000|2022-04-17 09:54:10|1869.96|1852.16|1869.96|1852.16|1869.96|1852.16|1869.96|1852.16|1
1650189260000|2022-04-17 09:54:20|1869.87|1852.07|1869.78|1851.98|1869.87|1852.07|1869.78|1851.98|3
1650189270000|2022-04-17 09:54:30|1869.89|1852.09|1869.89|1852.09|1869.89|1852.09|1869.89|1852.09|1
1650189300000|2022-04-17 09:55:00|1869.96|1852.16|1869.98|1852.18|1870.04|1852.24|1869.96|1852.16|7
1650189310000|2022-04-17 09:55:10|1869.87|1852.07|1869.87|1852.07|1869.87|1852.07|1869.87|1852.07|1
1650189320000|2022-04-17 09:55:20|1869.98|1852.18|1869.87|1852.07|1870.04|1852.24|1869.87|1852.07|4
1650189330000|2022-04-17 09:55:30|1869.98|1852.18|1869.92|1852.12|1869.98|1852.18|1869.92|1852.12|2
1650189340000|2022-04-17 09:55:40|1869.99|1852.19|1869.99|1852.19|1869.99|1852.19|1869.99|1852.19|1
1650189350000|2022-04-17 09:55:50|1869.92|1852.12|1869.85|1852.05|1869.99|1852.19|1869.85|1852.05|6
1650189360000|2022-04-17 09:56:00|1869.92|1852.12|1869.99|1852.19|1869.99|1852.19|1869.92|1852.12|2
1650189370000|2022-04-17 09:56:10|1869.97|1852.17|1869.97|1852.17|1869.97|1852.17|1869.97|1852.17|1
1650189380000|2022-04-17 09:56:20|1869.99|1852.19|1869.99|1852.19|1869.99|1852.19|1869.99|1852.19|1
1650189390000|2022-04-17 09:56:30|1869.97|1852.17|1870.02|1852.22|1870.04|1852.24|1869.97|1852.17|3
1650189400000|2022-04-17 09:56:40|1870.22|1852.42|1870.22|1852.42|1870.22|1852.42|1870.22|1852.42|1
1650189410000|2022-04-17 09:56:50|1870.23|1852.43|1870.27|1852.47|1870.27|1852.47|1870.23|1852.43|3
1650189420000|2022-04-17 09:57:00|1870.29|1852.49|1870.29|1852.49|1870.29|1852.49|1870.29|1852.49|1
1650189430000|2022-04-17 09:57:10|1870.22|1852.42|1870.6|1852.8|1870.6|1852.8|1870.22|1852.42|5
1650189440000|2022-04-17 09:57:20|1870.75|1852.95|1870.78|1852.98|1870.78|1852.98|1870.75|1852.95|2
1650189450000|2022-04-17 09:57:30|1870.75|1852.95|1870.58|1852.78|1870.75|1852.95|1870.58|1852.78|3
1650189460000|2022-04-17 09:57:40|1870.53|1852.73|1870.53|1852.73|1870.53|1852.73|1870.53|1852.73|1
1650189470000|2022-04-17 09:57:50|1870.56|1852.76|1870.54|1852.74|1870.57|1852.77|1870.54|1852.74|4
1650189480000|2022-04-17 09:58:00|1870.25|1852.45|1870.54|1852.74|1870.61|1852.81|1870.25|1852.45|7
1650189490000|2022-04-17 09:58:10|1870.55|1852.75|1870.56|1852.76|1870.57|1852.77|1870.54|1852.74|4
1650189500000|2022-04-17 09:58:20|1870.5|1852.7|1870.5|1852.7|1870.5|1852.7|1870.5|1852.7|1
1650189560000|2022-04-17 09:59:20|1870.53|1852.73|1870.54|1852.74|1870.55|1852.75|1870.5|1852.7|6
1650189570000|2022-04-17 09:59:30|1870.55|1852.75|1870.55|1852.75|1870.57|1852.77|1870.54|1852.74|17
1650189580000|2022-04-17 09:59:40|1870.54|1852.74|1870.58|1852.78|1870.6|1852.8|1870.54|1852.74|14
1650189590000|2022-04-17 09:59:50|1870.64|1852.84|1870.91|1853.11|1870.98|1853.18|1870.59|1852.79|21
1650189600000|2022-04-17 10:00:00|1870.93|1853.13|1871.15|1853.35|1871.15|1853.35|1870.88|1853.08|14
1650189610000|2022-04-17 10:00:10|1871.1|1853.3|1871.06|1853.26|1871.14|1853.34|1871.02|1853.22|10
1650189620000|2022-04-17 10:00:20|1871.07|1853.27|1871.5|1853.7|1871.5|1853.7|1870.78|1852.98|20
1650189630000|2022-04-17 10:00:30|1871.47|1853.67|1871.64|1853.84|1871.64|1853.84|1871.37|1853.57|17
1650189640000|2022-04-17 10:00:40|1871.73|1853.93|1871.61|1853.81|1871.74|1853.94|1871.51|1853.71|12
1650189650000|2022-04-17 10:00:50|1871.57|1853.77|1871.65|1853.85|1871.73|1853.93|1871.57|1853.77|12
1650189660000|2022-04-17 10:01:00|1871.67|1853.87|1871.87|1854.07|1871.87|1854.07|1871.67|1853.87|9
1650189670000|2022-04-17 10:01:10|1871.85|1854.05|1872.44|1854.64|1872.5|1854.7|1871.85|1854.05|17
1650189680000|2022-04-17 10:01:20|1872.4|1854.6|1872.58|1854.78|1872.58|1854.78|1872.4|1854.6|16
1650189690000|2022-04-17 10:01:30|1872.51|1854.71|1872.56|1854.76|1872.69|1854.89|1872.49|1854.69|16
1650189700000|2022-04-17 10:01:40|1872.49|1854.69|1872.32|1854.52|1872.57|1854.77|1872.32|1854.52|14
1650189710000|2022-04-17 10:01:50|1872.28|1854.48|1872.32|1854.52|1872.32|1854.52|1872.28|1854.48|2
1650189720000|2022-04-17 10:02:00|1872.01|1854.21|1872.43|1854.63|1872.49|1854.69|1872.01|1854.21|13
1650189730000|2022-04-17 10:02:10|1872.41|1854.61|1872.46|1854.66|1872.46|1854.66|1872.35|1854.55|10
1650189750000|2022-04-17 10:02:30|1872.51|1854.71|1872.7|1854.9|1872.72|1854.92|1872.51|1854.71|10
1650189760000|2022-04-17 10:02:40|1872.69|1854.89|1872.66|1854.86|1872.77|1854.97|1872.63|1854.83|11
1650189770000|2022-04-17 10:02:50|1872.68|1854.88|1872.86|1855.06|1872.86|1855.06|1872.58|1854.78|4
1650189780000|2022-04-17 10:03:00|1872.79|1854.99|1872.74|1854.94|1872.79|1854.99|1872.73|1854.93|5
1650189790000|2022-04-17 10:03:10|1872.73|1854.93|1872.74|1854.94|1872.74|1854.94|1872.73|1854.93|4
1650189800000|2022-04-17 10:03:20|1872.73|1854.93|1872.86|1855.06|1872.86|1855.06|1872.73|1854.93|5
1650189810000|2022-04-17 10:03:30|1872.87|1855.07|1872.88|1855.08|1872.88|1855.08|1872.63|1854.83|4
1650189820000|2022-04-17 10:03:40|1872.87|1855.07|1872.75|1854.95|1872.92|1855.12|1872.75|1854.95|5
1650189830000|2022-04-17 10:03:50|1872.84|1855.04|1872.84|1855.04|1872.84|1855.04|1872.77|1854.97|6
1650189840000|2022-04-17 10:04:00|1872.83|1855.03|1872.88|1855.08|1872.88|1855.08|1872.82|1855.02|9
1650189850000|2022-04-17 10:04:10|1872.87|1855.07|1872.75|1854.95|1872.93|1855.13|1872.59|1854.79|14
1650189860000|2022-04-17 10:04:20|1872.68|1854.88|1872.58|1854.78|1872.7|1854.9|1872.57|1854.77|10
1650189870000|2022-04-17 10:04:30|1872.57|1854.77|1872.58|1854.78|1872.58|1854.78|1872.57|1854.77|2
1650189890000|2022-04-17 10:04:50|1872.72|1854.92|1872.79|1854.99|1872.8|1855|1872.72|1854.92|6
1650189900000|2022-04-17 10:05:00|1872.78|1854.98|1872.84|1855.04|1872.84|1855.04|1872.78|1854.98|6
1650189910000|2022-04-17 10:05:10|1872.85|1855.05|1873.02|1855.22|1873.03|1855.23|1872.85|1855.05|12
1650189920000|2022-04-17 10:05:20|1872.96|1855.16|1872.94|1855.14|1872.96|1855.16|1872.88|1855.08|5
1650189930000|2022-04-17 10:05:30|1872.92|1855.12|1872.93|1855.13|1872.93|1855.13|1872.91|1855.11|3
1650189940000|2022-04-17 10:05:40|1872.94|1855.14|1873.07|1855.27|1873.07|1855.27|1872.94|1855.14|7
1650189950000|2022-04-17 10:05:50|1873.12|1855.32|1873.15|1855.35|1873.16|1855.36|1873.12|1855.32|6
1650189960000|2022-04-17 10:06:00|1873.12|1855.32|1873.12|1855.32|1873.13|1855.33|1873.12|1855.32|3
1650189970000|2022-04-17 10:06:10|1873.13|1855.33|1873.13|1855.33|1873.14|1855.34|1873.12|1855.32|5
1650189980000|2022-04-17 10:06:20|1873.12|1855.32|1873.17|1855.37|1873.17|1855.37|1873.11|1855.31|9
1650189990000|2022-04-17 10:06:30|1873.16|1855.36|1872.69|1854.89|1873.16|1855.36|1872.69|1854.89|7
1650190000000|2022-04-17 10:06:40|1872.7|1854.9|1873.16|1855.36|1873.16|1855.36|1872.7|1854.9|9
1650190010000|2022-04-17 10:06:50|1873.15|1855.35|1872.97|1855.17|1873.16|1855.36|1872.97|1855.17|5
1650190020000|2022-04-17 10:07:00|1873.04|1855.24|1873.48|1855.68|1873.61|1855.81|1873.04|1855.24|16
1650190030000|2022-04-17 10:07:10|1873.41|1855.61|1873.88|1856.08|1873.9|1856.1|1873.41|1855.61|9
1650190040000|2022-04-17 10:07:20|1873.93|1856.13|1873.84|1856.04|1873.93|1856.13|1873.83|1856.03|8
1650190050000|2022-04-17 10:07:30|1873.82|1856.02|1873.86|1856.06|1873.92|1856.12|1873.82|1856.02|15
1650190060000|2022-04-17 10:07:40|1873.87|1856.07|1874.36|1856.56|1874.46|1856.66|1873.86|1856.06|10
1650190070000|2022-04-17 10:07:50|1874.37|1856.57|1874.44|1856.64|1874.48|1856.68|1874.32|1856.52|13
1650190080000|2022-04-17 10:08:00|1874.41|1856.61|1874.44|1856.64|1874.44|1856.64|1874.4|1856.6|6
1650190090000|2022-04-17 10:08:10|1874.4|1856.6|1874.47|1856.67|1874.48|1856.68|1874.4|1856.6|11
1650190100000|2022-04-17 10:08:20|1874.46|1856.66|1874.48|1856.68|1874.48|1856.68|1874.4|1856.6|6
1650190110000|2022-04-17 10:08:30|1874.47|1856.67|1874.47|1856.67|1874.48|1856.68|1874.42|1856.62|6
1650190120000|2022-04-17 10:08:40|1874.48|1856.68|1874.46|1856.66|1874.48|1856.68|1874.41|1856.61|10
1650190130000|2022-04-17 10:08:50|1874.41|1856.61|1874.47|1856.67|1874.48|1856.68|1874.41|1856.61|10
1650190140000|2022-04-17 10:09:00|1874.46|1856.66|1874.48|1856.68|1874.5|1856.7|1874.46|1856.66|4
1650190150000|2022-04-17 10:09:10|1874.49|1856.69|1874.45|1856.65|1874.49|1856.69|1874.45|1856.65|4
1650190160000|2022-04-17 10:09:20|1874.47|1856.67|1874.52|1856.72|1874.52|1856.72|1874.46|1856.66|8
1650190170000|2022-04-17 10:09:30|1874.5|1856.7|1874.48|1856.68|1874.5|1856.7|1874.46|1856.66|4
1650190180000|2022-04-17 10:09:40|1874.63|1856.83|1874.49|1856.69|1874.85|1857.05|1874.47|1856.67|20
1650190190000|2022-04-17 10:09:50|1874.5|1856.7|1874.6|1856.8|1874.72|1856.92|1874.49|1856.69|19
1650190200000|2022-04-17 10:10:00|1874.61|1856.81|1874.45|1856.65|1874.62|1856.82|1874.45|1856.65|4
1650190210000|2022-04-17 10:10:10|1874.46|1856.66|1874.47|1856.67|1874.47|1856.67|1874.46|1856.66|2
1650190220000|2022-04-17 10:10:20|1874.46|1856.66|1874.45|1856.65|1874.46|1856.66|1874.45|1856.65|2
1650190250000|2022-04-17 10:10:50|1874.49|1856.69|1875.32|1857.52|1875.32|1857.52|1874.49|1856.69|9
1650190260000|2022-04-17 10:11:00|1875.31|1857.51|1875.34|1857.54|1875.34|1857.54|1875.31|1857.51|6
1650190270000|2022-04-17 10:11:10|1875.35|1857.55|1875.15|1857.35|1875.35|1857.55|1875.14|1857.34|12
1650190280000|2022-04-17 10:11:20|1875.14|1857.34|1874.64|1856.84|1875.14|1857.34|1874.64|1856.84|6
1650190290000|2022-04-17 10:11:30|1874.54|1856.74|1874.46|1856.66|1874.54|1856.74|1874.46|1856.66|10
1650190300000|2022-04-17 10:11:40|1874.49|1856.69|1874.57|1856.77|1874.57|1856.77|1874.47|1856.67|6
1650190310000|2022-04-17 10:11:50|1874.5|1856.7|1874.6|1856.8|1874.6|1856.8|1874.5|1856.7|5
1650190320000|2022-04-17 10:12:00|1874.73|1856.93|1874.65|1856.85|1874.89|1857.09|1874.55|1856.75|10
1650190330000|2022-04-17 10:12:10|1874.69|1856.89|1874.83|1857.03|1874.83|1857.03|1874.59|1856.79|6
1650190340000|2022-04-17 10:12:20|1874.74|1856.94|1874.66|1856.86|1874.74|1856.94|1874.58|1856.78|13
1650190350000|2022-04-17 10:12:30|1874.56|1856.76|1874.67|1856.87|1874.84|1857.04|1874.56|1856.76|14
1650190360000|2022-04-17 10:12:40|1874.52|1856.72|1874.52|1856.72|1874.52|1856.72|1874.52|1856.72|1
1650190370000|2022-04-17 10:12:50|1874.16|1856.36|1874.51|1856.71|1874.53|1856.73|1874.16|1856.36|8
1650190380000|2022-04-17 10:13:00|1874.52|1856.72|1874.79|1856.99|1874.79|1856.99|1874.5|1856.7|10
1650190390000|2022-04-17 10:13:10|1874.84|1857.04|1874.91|1857.11|1874.91|1857.11|1874.79|1856.99|5
1650190400000|2022-04-17 10:13:20|1874.92|1857.12|1874.8|1857|1875.08|1857.28|1874.79|1856.99|14
1650190410000|2022-04-17 10:13:30|1874.63|1856.83|1874.91|1857.11|1874.92|1857.12|1874.63|1856.83|8
1650190420000|2022-04-17 10:13:40|1874.81|1857.01|1874.92|1857.12|1874.93|1857.13|1874.8|1857|11
1650190430000|2022-04-17 10:13:50|1875.01|1857.21|1875.17|1857.37|1875.18|1857.38|1875.01|1857.21|5
1650190440000|2022-04-17 10:14:00|1875.15|1857.35|1875.16|1857.36|1875.17|1857.37|1875.15|1857.35|6
1650190450000|2022-04-17 10:14:10|1875.15|1857.35|1875.16|1857.36|1875.16|1857.36|1875.15|1857.35|6
1650190460000|2022-04-17 10:14:20|1875.17|1857.37|1875.1|1857.3|1875.17|1857.37|1875.1|1857.3|7
1650190470000|2022-04-17 10:14:30|1875.13|1857.33|1875.08|1857.28|1875.13|1857.33|1875.08|1857.28|7
1650190480000|2022-04-17 10:14:40|1875.1|1857.3|1875.02|1857.22|1875.16|1857.36|1875.02|1857.22|10
1650190490000|2022-04-17 10:14:50|1875.03|1857.23|1875.03|1857.23|1875.04|1857.24|1875.02|1857.22|9
1650190500000|2022-04-17 10:15:00|1875.02|1857.22|1875.03|1857.23|1875.03|1857.23|1875.02|1857.22|4
1650190510000|2022-04-17 10:15:10|1875.02|1857.22|1875.02|1857.22|1875.03|1857.23|1875.01|1857.21|7
1650190520000|2022-04-17 10:15:20|1875.01|1857.21|1875.19|1857.39|1875.19|1857.39|1875.01|1857.21|6
1650190530000|2022-04-17 10:15:30|1875.23|1857.43|1875.34|1857.54|1875.34|1857.54|1875.23|1857.43|4
1650190540000|2022-04-17 10:15:40|1875.39|1857.59|1875.39|1857.59|1875.39|1857.59|1875.39|1857.59|1
1650190580000|2022-04-17 10:16:20|1875.08|1857.28|1875.39|1857.59|1875.39|1857.59|1875.08|1857.28|2
1650190600000|2022-04-17 10:16:40|1875.35|1857.55|1875.35|1857.55|1875.35|1857.55|1875.35|1857.55|1
1650190640000|2022-04-17 10:17:20|1875.41|1857.61|1875.42|1857.62|1875.42|1857.62|1875.41|1857.61|2
1650190650000|2022-04-17 10:17:30|1875.44|1857.64|1875.56|1857.76|1875.56|1857.76|1875.44|1857.64|4
1650190660000|2022-04-17 10:17:40|1875.64|1857.84|1875.64|1857.84|1875.64|1857.84|1875.64|1857.84|1
1650190670000|2022-04-17 10:17:50|1875.65|1857.85|1876.12|1858.32|1876.13|1858.33|1875.65|1857.85|6
1650190680000|2022-04-17 10:18:00|1876.31|1858.51|1876.31|1858.51|1876.31|1858.51|1876.31|1858.51|1
1650190690000|2022-04-17 10:18:10|1876.34|1858.54|1876.42|1858.62|1876.42|1858.62|1876.34|1858.54|2
1650190700000|2022-04-17 10:18:20|1876.44|1858.64|1876.44|1858.64|1876.44|1858.64|1876.44|1858.64|1
1650190710000|2022-04-17 10:18:30|1876.42|1858.62|1876.42|1858.62|1876.42|1858.62|1876.42|1858.62|1
1650190740000|2022-04-17 10:19:00|1876.44|1858.64|1876.44|1858.64|1876.44|1858.64|1876.44|1858.64|1
1650190750000|2022-04-17 10:19:10|1876.45|1858.65|1876.45|1858.65|1876.45|1858.65|1876.45|1858.65|1
1650190760000|2022-04-17 10:19:20|1876.22|1858.42|1876.45|1858.65|1876.45|1858.65|1876.22|1858.42|3
1650190770000|2022-04-17 10:19:30|1876.5|1858.7|1876.5|1858.7|1876.5|1858.7|1876.5|1858.7|1
1650190780000|2022-04-17 10:19:40|1876.51|1858.71|1876.51|1858.71|1876.51|1858.71|1876.51|1858.71|1
1650190810000|2022-04-17 10:20:10|1876.52|1858.72|1876.52|1858.72|1876.52|1858.72|1876.52|1858.72|1
1650190820000|2022-04-17 10:20:20|1876.46|1858.66|1876.46|1858.66|1876.46|1858.66|1876.46|1858.66|1
1650190830000|2022-04-17 10:20:30|1876.82|1859.02|1877.37|1859.57|1877.37|1859.57|1876.82|1859.02|4
1650190840000|2022-04-17 10:20:40|1877.45|1859.65|1877.45|1859.65|1877.45|1859.65|1877.45|1859.65|1
1650190850000|2022-04-17 10:20:50|1877.53|1859.73|1877.53|1859.73|1877.53|1859.73|1877.53|1859.73|1
1650190870000|2022-04-17 10:21:10|1877.19|1859.39|1879.1|1861.3|1879.1|1861.3|1877.19|1859.39|8
1650190880000|2022-04-17 10:21:20|1879.11|1861.31|1880.14|1862.34|1880.14|1862.34|1879.11|1861.31|9
1650190890000|2022-04-17 10:21:30|1880.09|1862.29|1882.63|1864.83|1882.63|1864.83|1880.09|1862.29|18
1650190900000|2022-04-17 10:21:40|1882.66|1864.86|1882.71|1864.91|1882.71|1864.91|1882.48|1864.68|13
1650190910000|2022-04-17 10:21:50|1882.54|1864.74|1882.54|1864.74|1882.79|1864.99|1882.53|1864.73|8
1650190920000|2022-04-17 10:22:00|1882.5|1864.7|1882.49|1864.69|1882.5|1864.7|1882.45|1864.65|6
1650190930000|2022-04-17 10:22:10|1882.47|1864.67|1881.67|1863.87|1882.47|1864.67|1881.63|1863.83|12
1650190940000|2022-04-17 10:22:20|1881.66|1863.86|1881.21|1863.41|1881.68|1863.88|1881.21|1863.41|7
1650190950000|2022-04-17 10:22:30|1881.16|1863.36|1881.7|1863.9|1881.71|1863.91|1881.15|1863.35|5
1650190960000|2022-04-17 10:22:40|1881.69|1863.89|1881.34|1863.54|1881.78|1863.98|1881.18|1863.38|16
1650190970000|2022-04-17 10:22:50|1881.04|1863.24|1881.36|1863.56|1881.36|1863.56|1881.04|1863.24|6
1650190980000|2022-04-17 10:23:00|1881.35|1863.55|1881.42|1863.62|1881.42|1863.62|1881.33|1863.53|10
1650191000000|2022-04-17 10:23:20|1881.45|1863.65|1881.45|1863.65|1881.45|1863.65|1881.45|1863.65|1
1650191010000|2022-04-17 10:23:30|1881.41|1863.61|1881.44|1863.64|1881.47|1863.67|1881.41|1863.61|6
1650191020000|2022-04-17 10:23:40|1881.56|1863.76|1881.56|1863.76|1881.56|1863.76|1881.55|1863.75|3
1650191040000|2022-04-17 10:24:00|1881.57|1863.77|1881.75|1863.95|1881.92|1864.12|1881.55|1863.75|9
1650191050000|2022-04-17 10:24:10|1881.79|1863.99|1882.36|1864.56|1882.41|1864.61|1881.79|1863.99|7
1650191070000|2022-04-17 10:24:30|1882.37|1864.57|1882.69|1864.89|1882.69|1864.89|1882.37|1864.57|6
1650191080000|2022-04-17 10:24:40|1882.57|1864.77|1882.72|1864.92|1882.72|1864.92|1882.46|1864.66|12
1650191090000|2022-04-17 10:24:50|1882.68|1864.88|1882.89|1865.09|1882.89|1865.09|1882.68|1864.88|5
1650191100000|2022-04-17 10:25:00|1882.74|1864.94|1882.65|1864.85|1882.74|1864.94|1882.64|1864.84|4
1650191110000|2022-04-17 10:25:10|1882.64|1864.84|1882.64|1864.84|1882.65|1864.85|1882.63|1864.83|5
1650191120000|2022-04-17 10:25:20|1882.65|1864.85|1882.13|1864.33|1882.65|1864.85|1882.13|1864.33|4
1650191130000|2022-04-17 10:25:30|1882.01|1864.21|1881.68|1863.88|1882.01|1864.21|1881.68|1863.88|7
1650191140000|2022-04-17 10:25:40|1881.5|1863.7|1881.5|1863.7|1881.5|1863.7|1881.5|1863.7|1
1650191150000|2022-04-17 10:25:50|1881.49|1863.69|1880.86|1863.06|1881.5|1863.7|1880.86|1863.06|6
1650191160000|2022-04-17 10:26:00|1880.59|1862.79|1878.98|1861.18|1880.59|1862.79|1878.76|1860.96|30
1650191170000|2022-04-17 10:26:10|1879.02|1861.22|1878.7|1860.9|1879.02|1861.22|1878.7|1860.9|6
1650191180000|2022-04-17 10:26:20|1878.79|1860.99|1878.53|1860.73|1878.79|1860.99|1878.51|1860.71|12
1650191190000|2022-04-17 10:26:30|1878.42|1860.62|1877.53|1859.73|1878.42|1860.62|1877.42|1859.62|15
1650191200000|2022-04-17 10:26:40|1877.63|1859.83|1878.35|1860.55|1878.42|1860.62|1877.53|1859.73|14
1650191210000|2022-04-17 10:26:50|1878.36|1860.56|1878.45|1860.65|1878.51|1860.71|1878.36|1860.56|8
1650191220000|2022-04-17 10:27:00|1878.5|1860.7|1878.77|1860.97|1878.96|1861.16|1878.47|1860.67|14
1650191230000|2022-04-17 10:27:10|1878.78|1860.98|1878.77|1860.97|1878.93|1861.13|1878.77|1860.97|12
1650191240000|2022-04-17 10:27:20|1878.78|1860.98|1878.61|1860.81|1878.94|1861.14|1878.61|1860.81|6
1650191250000|2022-04-17 10:27:30|1878.81|1861.01|1879.15|1861.35|1879.15|1861.35|1878.61|1860.81|6
1650191260000|2022-04-17 10:27:40|1878.82|1861.02|1878.25|1860.45|1878.85|1861.05|1878.25|1860.45|18
1650191270000|2022-04-17 10:27:50|1878.29|1860.49|1878.21|1860.41|1878.32|1860.52|1878.21|1860.41|3
1650191280000|2022-04-17 10:28:00|1878.26|1860.46|1877.95|1860.15|1878.26|1860.46|1877.95|1860.15|5
1650191290000|2022-04-17 10:28:10|1877.98|1860.18|1878|1860.2|1878|1860.2|1877.98|1860.18|2
1650191300000|2022-04-17 10:28:20|1878.01|1860.21|1877.47|1859.67|1878.01|1860.21|1877.47|1859.67|8
1650191320000|2022-04-17 10:28:40|1877.48|1859.68|1877.35|1859.55|1877.49|1859.69|1877.35|1859.55|10
1650191330000|2022-04-17 10:28:50|1877.37|1859.57|1877.16|1859.36|1877.37|1859.57|1877.16|1859.36|8
1650191340000|2022-04-17 10:29:00|1877.02|1859.22|1877.02|1859.22|1877.02|1859.22|1877.02|1859.22|1
1650191350000|2022-04-17 10:29:10|1876.8|1859|1876.68|1858.88|1876.8|1859|1876.68|1858.88|3
1650191370000|2022-04-17 10:29:30|1876.69|1858.89|1876.69|1858.89|1876.69|1858.89|1876.69|1858.89|1
1650191380000|2022-04-17 10:29:40|1876.56|1858.76|1876.56|1858.76|1876.56|1858.76|1876.56|1858.76|1
1650191400000|2022-04-17 10:30:00|1876.57|1858.77|1876.39|1858.59|1876.73|1858.93|1876.39|1858.59|5
1650191410000|2022-04-17 10:30:10|1876.73|1858.93|1876.73|1858.93|1876.73|1858.93|1876.72|1858.92|5
1650191420000|2022-04-17 10:30:20|1876.64|1858.84|1876.48|1858.68|1876.65|1858.85|1876.48|1858.68|6
1650191430000|2022-04-17 10:30:30|1876.52|1858.72|1876.62|1858.82|1876.62|1858.82|1876.52|1858.72|9
1650191440000|2022-04-17 10:30:40|1876.67|1858.87|1876.65|1858.85|1876.73|1858.93|1876.63|1858.83|11
1650191450000|2022-04-17 10:30:50|1876.66|1858.86|1876.65|1858.85|1876.66|1858.86|1876.63|1858.83|7
1650191460000|2022-04-17 10:31:00|1876.66|1858.86|1877.23|1859.43|1877.23|1859.43|1876.66|1858.86|10
1650191470000|2022-04-17 10:31:10|1877.24|1859.44|1877.11|1859.31|1877.24|1859.44|1876.88|1859.08|13
1650191480000|2022-04-17 10:31:20|1877.1|1859.3|1876.85|1859.05|1877.16|1859.36|1876.82|1859.02|15
1650191490000|2022-04-17 10:31:30|1876.83|1859.03|1876.89|1859.09|1876.89|1859.09|1876.83|1859.03|4
1650191510000|2022-04-17 10:31:50|1877.15|1859.35|1877.58|1859.78|1877.58|1859.78|1877.15|1859.35|12
1650191520000|2022-04-17 10:32:00|1877.77|1859.97|1878.29|1860.49|1878.31|1860.51|1877.77|1859.97|8
1650191530000|2022-04-17 10:32:10|1878.07|1860.27|1878.22|1860.42|1878.29|1860.49|1878.07|1860.27|3
1650191540000|2022-04-17 10:32:20|1878.26|1860.46|1878.26|1860.46|1878.32|1860.52|1878.02|1860.22|6
1650191550000|2022-04-17 10:32:30|1878.02|1860.22|1878.27|1860.47|1878.27|1860.47|1878.01|1860.21|6
1650191560000|2022-04-17 10:32:40|1878.03|1860.23|1877.99|1860.19|1878.03|1860.23|1877.72|1859.92|3
1650191570000|2022-04-17 10:32:50|1877.72|1859.92|1877.99|1860.19|1878.17|1860.37|1877.72|1859.92|6
1650191580000|2022-04-17 10:33:00|1878.17|1860.37|1878.06|1860.26|1878.17|1860.37|1877.79|1859.99|5
1650191590000|2022-04-17 10:33:10|1878.16|1860.36|1877.45|1859.65|1878.16|1860.36|1877.45|1859.65|6
1650191610000|2022-04-17 10:33:30|1877.54|1859.74|1877.73|1859.93|1877.73|1859.93|1877.45|1859.65|4
1650191620000|2022-04-17 10:33:40|1878.16|1860.36|1878.16|1860.36|1878.16|1860.36|1878.16|1860.36|1
1650191630000|2022-04-17 10:33:50|1878.06|1860.26|1878.16|1860.36|1878.16|1860.36|1877.79|1859.99|4
1650191640000|2022-04-17 10:34:00|1878.28|1860.48|1878.28|1860.48|1878.28|1860.48|1878.28|1860.48|1
1650191650000|2022-04-17 10:34:10|1878.24|1860.44|1878.27|1860.47|1878.27|1860.47|1878.24|1860.44|2
1650191660000|2022-04-17 10:34:20|1878.28|1860.48|1878.37|1860.57|1878.37|1860.57|1878.28|1860.48|5
1650191680000|2022-04-17 10:34:40|1878.33|1860.53|1878.33|1860.53|1878.37|1860.57|1878.11|1860.31|5
1650191690000|2022-04-17 10:34:50|1878.11|1860.31|1878.37|1860.57|1878.37|1860.57|1878.11|1860.31|7
1650191700000|2022-04-17 10:35:00|1878.33|1860.53|1878.31|1860.51|1878.33|1860.53|1878.31|1860.51|2
1650191740000|2022-04-17 10:35:40|1878.3|1860.5|1878.22|1860.42|1878.3|1860.5|1877.86|1860.06|6
1650191750000|2022-04-17 10:35:50|1877.97|1860.17|1877.86|1860.06|1877.97|1860.17|1877.86|1860.06|3
1650191760000|2022-04-17 10:36:00|1877.87|1860.07|1877.6|1859.8|1877.87|1860.07|1877.6|1859.8|2
1650191770000|2022-04-17 10:36:10|1877.59|1859.79|1877.59|1859.79|1877.59|1859.79|1877.59|1859.79|1
1650191780000|2022-04-17 10:36:20|1877.35|1859.55|1877.59|1859.79|1877.75|1859.95|1877.35|1859.55|4
1650191790000|2022-04-17 10:36:30|1877.6|1859.8|1877.6|1859.8|1877.6|1859.8|1877.6|1859.8|1
1650191800000|2022-04-17 10:36:40|1877.76|1859.96|1877.61|1859.81|1877.79|1859.99|1877.61|1859.81|3
1650191820000|2022-04-17 10:37:00|1877.88|1860.08|1878|1860.2|1878|1860.2|1877.88|1860.08|4
1650191830000|2022-04-17 10:37:10|1878.24|1860.44|1878.25|1860.45|1878.4|1860.6|1878.24|1860.44|7
1650191850000|2022-04-17 10:37:30|1877.9|1860.1|1877.9|1860.1|1877.9|1860.1|1877.9|1860.1|1
1650191860000|2022-04-17 10:37:40|1877.89|1860.09|1877.85|1860.05|1877.89|1860.09|1877.85|1860.05|4
1650191870000|2022-04-17 10:37:50|1877.86|1860.06|1877.86|1860.06|1877.86|1860.06|1877.86|1860.06|1
1650191880000|2022-04-17 10:38:00|1878|1860.2|1878|1860.2|1878|1860.2|1878|1860.2|1
1650191920000|2022-04-17 10:38:40|1877.99|1860.19|1877.99|1860.19|1878|1860.2|1877.99|1860.19|3
1650191930000|2022-04-17 10:38:50|1878|1860.2|1878|1860.2|1878|1860.2|1878|1860.2|1
1650191940000|2022-04-17 10:39:00|1878.11|1860.31|1878.01|1860.21|1878.11|1860.31|1878.01|1860.21|5
1650191950000|2022-04-17 10:39:10|1878.02|1860.22|1878.08|1860.28|1878.08|1860.28|1878.02|1860.22|2
1650191960000|2022-04-17 10:39:20|1878.02|1860.22|1878.02|1860.22|1878.02|1860.22|1878.02|1860.22|1
1650191970000|2022-04-17 10:39:30|1878.01|1860.21|1877.71|1859.91|1878.02|1860.22|1877.71|1859.91|3
1650191980000|2022-04-17 10:39:40|1877.63|1859.83|1876.75|1858.95|1877.63|1859.83|1876.75|1858.95|6
1650191990000|2022-04-17 10:39:50|1877.19|1859.39|1876.91|1859.11|1877.19|1859.39|1876.89|1859.09|4
1650192000000|2022-04-17 10:40:00|1877|1859.2|1876.72|1858.92|1877|1859.2|1876.72|1858.92|4
1650192010000|2022-04-17 10:40:10|1876.73|1858.93|1876.67|1858.87|1876.73|1858.93|1876.67|1858.87|3
1650192020000|2022-04-17 10:40:20|1876.68|1858.88|1876.65|1858.85|1876.68|1858.88|1876.65|1858.85|3
1650192030000|2022-04-17 10:40:30|1876.53|1858.73|1876.54|1858.74|1876.54|1858.74|1876.53|1858.73|2
1650192040000|2022-04-17 10:40:40|1876.53|1858.73|1876.53|1858.73|1876.53|1858.73|1876.53|1858.73|1
1650192050000|2022-04-17 10:40:50|1876.48|1858.68|1876.07|1858.27|1876.48|1858.68|1876.07|1858.27|8
1650192060000|2022-04-17 10:41:00|1876.08|1858.28|1875.53|1857.73|1876.08|1858.28|1875.53|1857.73|7
1650192070000|2022-04-17 10:41:10|1875.4|1857.6|1875.4|1857.6|1875.4|1857.6|1875.35|1857.55|6
1650192080000|2022-04-17 10:41:20|1875.46|1857.66|1875.46|1857.66|1875.46|1857.66|1875.4|1857.6|3
1650192090000|2022-04-17 10:41:30|1875.42|1857.62|1875.42|1857.62|1875.42|1857.62|1875.42|1857.62|1
1650192100000|2022-04-17 10:41:40|1875.46|1857.66|1875.42|1857.62|1875.46|1857.66|1875.42|1857.62|4
1650192110000|2022-04-17 10:41:50|1875.51|1857.71|1875.12|1857.32|1875.51|1857.71|1875.12|1857.32|2
1650192120000|2022-04-17 10:42:00|1875.08|1857.28|1874.75|1856.95|1875.08|1857.28|1874.75|1856.95|7
1650192130000|2022-04-17 10:42:10|1874.7|1856.9|1874.29|1856.49|1874.71|1856.91|1874.24|1856.44|10
1650192140000|2022-04-17 10:42:20|1874.23|1856.43|1874.05|1856.25|1874.23|1856.43|1874.02|1856.22|12
1650192150000|2022-04-17 10:42:30|1874.06|1856.26|1874.27|1856.47|1874.27|1856.47|1874.06|1856.26|11
1650192160000|2022-04-17 10:42:40|1874.22|1856.42|1874.18|1856.38|1874.27|1856.47|1874.18|1856.38|8
1650192170000|2022-04-17 10:42:50|1874.09|1856.29|1873.81|1856.01|1874.29|1856.49|1873.81|1856.01|11
1650192180000|2022-04-17 10:43:00|1873.74|1855.94|1873.36|1855.56|1874.25|1856.45|1873.34|1855.54|16
1650192190000|2022-04-17 10:43:10|1873.31|1855.51|1873.21|1855.41|1873.32|1855.52|1873.21|1855.41|10
1650192200000|2022-04-17 10:43:20|1873.17|1855.37|1873.27|1855.47|1873.27|1855.47|1873.17|1855.37|3
1650192210000|2022-04-17 10:43:30|1873.26|1855.46|1873.26|1855.46|1873.27|1855.47|1873.26|1855.46|3
1650192220000|2022-04-17 10:43:40|1873.27|1855.47|1873.25|1855.45|1873.27|1855.47|1873.25|1855.45|5
1650192230000|2022-04-17 10:43:50|1873.18|1855.38|1873.25|1855.45|1873.25|1855.45|1873.18|1855.38|3
1650192250000|2022-04-17 10:44:10|1873.22|1855.42|1873.16|1855.36|1873.26|1855.46|1873.16|1855.36|4
1650192260000|2022-04-17 10:44:20|1873.09|1855.29|1872.77|1854.97|1873.09|1855.29|1872.71|1854.91|13
1650192270000|2022-04-17 10:44:30|1872.75|1854.95|1872.77|1854.97|1872.77|1854.97|1872.75|1854.95|2
1650192280000|2022-04-17 10:44:40|1872.76|1854.96|1872.76|1854.96|1872.77|1854.97|1872.76|1854.96|5
1650192290000|2022-04-17 10:44:50|1872.75|1854.95|1872.26|1854.46|1872.75|1854.95|1872.26|1854.46|10
1650192300000|2022-04-17 10:45:00|1872.27|1854.47|1872.31|1854.51|1872.31|1854.51|1872.1|1854.3|13
1650192310000|2022-04-17 10:45:10|1872.29|1854.49|1872.32|1854.52|1872.33|1854.53|1872.27|1854.47|7
1650192320000|2022-04-17 10:45:20|1872.29|1854.49|1871.92|1854.12|1872.32|1854.52|1871.87|1854.07|12
1650192330000|2022-04-17 10:45:30|1871.88|1854.08|1871.62|1853.82|1872.15|1854.35|1871.6|1853.8|16
1650192340000|2022-04-17 10:45:40|1871.6|1853.8|1871.61|1853.81|1871.62|1853.82|1871.6|1853.8|3
1650192350000|2022-04-17 10:45:50|1871.65|1853.85|1872.26|1854.46|1872.26|1854.46|1871.64|1853.84|9
1650192360000|2022-04-17 10:46:00|1872.24|1854.44|1872.23|1854.43|1872.24|1854.44|1872.23|1854.43|2
1650192370000|2022-04-17 10:46:10|1872.33|1854.53|1872.52|1854.72|1872.54|1854.74|1872.28|1854.48|10
1650192380000|2022-04-17 10:46:20|1872.5|1854.7|1872.92|1855.12|1872.96|1855.16|1872.5|1854.7|14
1650192390000|2022-04-17 10:46:30|1872.96|1855.16|1872.6|1854.8|1872.96|1855.16|1872.6|1854.8|6
1650192400000|2022-04-17 10:46:40|1872.57|1854.77|1872.52|1854.72|1872.6|1854.8|1872.52|1854.72|6
1650192410000|2022-04-17 10:46:50|1872.56|1854.76|1872.92|1855.12|1872.92|1855.12|1872.56|1854.76|15
1650192420000|2022-04-17 10:47:00|1872.91|1855.11|1873.35|1855.55|1873.35|1855.55|1872.91|1855.11|6
1650192430000|2022-04-17 10:47:10|1873.47|1855.67|1873.14|1855.34|1873.51|1855.71|1873.13|1855.33|11
1650192440000|2022-04-17 10:47:20|1873.19|1855.39|1873.19|1855.39|1873.2|1855.4|1873.14|1855.34|6
1650192450000|2022-04-17 10:47:30|1873.14|1855.34|1873.2|1855.4|1873.2|1855.4|1872.93|1855.13|14
1650192460000|2022-04-17 10:47:40|1873.18|1855.38|1873.18|1855.38|1873.19|1855.39|1873.12|1855.32|13
1650192470000|2022-04-17 10:47:50|1873.13|1855.33|1872.93|1855.13|1873.13|1855.33|1872.93|1855.13|8
1650192480000|2022-04-17 10:48:00|1873.13|1855.33|1873.16|1855.36|1873.18|1855.38|1872.91|1855.11|8
1650192490000|2022-04-17 10:48:10|1873.19|1855.39|1873.19|1855.39|1873.19|1855.39|1873.13|1855.33|3
1650192500000|2022-04-17 10:48:20|1873.13|1855.33|1873.19|1855.39|1873.19|1855.39|1873.13|1855.33|4
1650192510000|2022-04-17 10:48:30|1873.24|1855.44|1873.28|1855.48|1873.28|1855.48|1873.24|1855.44|3
1650192520000|2022-04-17 10:48:40|1873.27|1855.47|1873.27|1855.47|1873.27|1855.47|1873.24|1855.44|4
1650192530000|2022-04-17 10:48:50|1873.21|1855.41|1873.28|1855.48|1873.28|1855.48|1872.95|1855.15|11
1650192540000|2022-04-17 10:49:00|1873.27|1855.47|1873.01|1855.21|1873.27|1855.47|1873.01|1855.21|9
1650192550000|2022-04-17 10:49:10|1873.24|1855.44|1873.34|1855.54|1873.34|1855.54|1873.01|1855.21|16
1650192560000|2022-04-17 10:49:20|1873.33|1855.53|1873.32|1855.52|1873.33|1855.53|1873.32|1855.52|6
1650192570000|2022-04-17 10:49:30|1873.31|1855.51|1873.35|1855.55|1873.35|1855.55|1873.08|1855.28|6
1650192580000|2022-04-17 10:49:40|1873.33|1855.53|1873.3|1855.5|1873.33|1855.53|1873.3|1855.5|3
1650192590000|2022-04-17 10:49:50|1873.32|1855.52|1873.32|1855.52|1873.33|1855.53|1873.31|1855.51|7
1650192600000|2022-04-17 10:50:00|1873.33|1855.53|1872.57|1854.77|1873.33|1855.53|1872.57|1854.77|13
1650192610000|2022-04-17 10:50:10|1872.53|1854.73|1872.27|1854.47|1872.53|1854.73|1872.27|1854.47|9
1650192620000|2022-04-17 10:50:20|1872.29|1854.49|1872.09|1854.29|1872.29|1854.49|1872.09|1854.29|8
1650192630000|2022-04-17 10:50:30|1872.12|1854.32|1872.18|1854.38|1872.26|1854.46|1872.12|1854.32|10
1650192640000|2022-04-17 10:50:40|1872.19|1854.39|1871.89|1854.09|1872.23|1854.43|1871.84|1854.04|15
1650192650000|2022-04-17 10:50:50|1871.87|1854.07|1871.73|1853.93|1871.95|1854.15|1871.73|1853.93|14
1650192660000|2022-04-17 10:51:00|1871.74|1853.94|1871.9|1854.1|1871.9|1854.1|1871.74|1853.94|4
1650192670000|2022-04-17 10:51:10|1872.14|1854.34|1872.12|1854.32|1872.14|1854.34|1872.12|1854.32|2
1650192680000|2022-04-17 10:51:20|1872.18|1854.38|1872.14|1854.34|1872.18|1854.38|1871.87|1854.07|14
1650192690000|2022-04-17 10:51:30|1872.12|1854.32|1872.13|1854.33|1872.18|1854.38|1871.89|1854.09|8
1650192700000|2022-04-17 10:51:40|1872.19|1854.39|1872.37|1854.57|1872.37|1854.57|1872.19|1854.39|9
1650192710000|2022-04-17 10:51:50|1872.34|1854.54|1872.34|1854.54|1872.36|1854.56|1872.25|1854.45|11
1650192720000|2022-04-17 10:52:00|1872.33|1854.53|1872.33|1854.53|1872.33|1854.53|1872.33|1854.53|1
1650192730000|2022-04-17 10:52:10|1872.32|1854.52|1872.32|1854.52|1872.32|1854.52|1872.32|1854.52|1
1650192740000|2022-04-17 10:52:20|1872.21|1854.41|1872.2|1854.4|1872.29|1854.49|1872.18|1854.38|11
1650192750000|2022-04-17 10:52:30|1872.24|1854.44|1872.26|1854.46|1872.26|1854.46|1872.18|1854.38|3
1650192760000|2022-04-17 10:52:40|1872.22|1854.42|1872.35|1854.55|1872.35|1854.55|1872.22|1854.42|8
1650192770000|2022-04-17 10:52:50|1872.34|1854.54|1872.35|1854.55|1872.35|1854.55|1872.31|1854.51|6
1650192780000|2022-04-17 10:53:00|1872.32|1854.52|1873.09|1855.29|1873.1|1855.3|1872.32|1854.52|16
1650192790000|2022-04-17 10:53:10|1872.81|1855.01|1873.09|1855.29|1873.15|1855.35|1872.81|1855.01|5
1650192800000|2022-04-17 10:53:20|1873.1|1855.3|1872.8|1855|1873.1|1855.3|1872.8|1855|4
1650192810000|2022-04-17 10:53:30|1873.04|1855.24|1872.74|1854.94|1873.04|1855.24|1872.65|1854.85|18
1650192820000|2022-04-17 10:53:40|1872.73|1854.93|1872.74|1854.94|1872.74|1854.94|1872.73|1854.93|2
1650192830000|2022-04-17 10:53:50|1872.82|1855.02|1872.82|1855.02|1872.82|1855.02|1872.74|1854.94|3
1650192840000|2022-04-17 10:54:00|1872.84|1855.04|1872.77|1854.97|1872.86|1855.06|1872.77|1854.97|4
1650192850000|2022-04-17 10:54:10|1872.93|1855.13|1872.98|1855.18|1873.09|1855.29|1872.93|1855.13|10
1650192860000|2022-04-17 10:54:20|1872.81|1855.01|1873.06|1855.26|1873.07|1855.27|1872.81|1855.01|16
1650192870000|2022-04-17 10:54:30|1873.12|1855.32|1873.16|1855.36|1873.16|1855.36|1872.83|1855.03|12
1650192880000|2022-04-17 10:54:40|1873.15|1855.35|1872.83|1855.03|1873.15|1855.35|1872.73|1854.93|13
1650192890000|2022-04-17 10:54:50|1872.99|1855.19|1873.05|1855.25|1873.05|1855.25|1872.99|1855.19|2
1650192900000|2022-04-17 10:55:00|1873.09|1855.29|1873.09|1855.29|1873.09|1855.29|1873.09|1855.29|1
1650192910000|2022-04-17 10:55:10|1873.06|1855.26|1873.05|1855.25|1873.08|1855.28|1873.05|1855.25|4
1650192930000|2022-04-17 10:55:30|1872.99|1855.19|1872.86|1855.06|1873.05|1855.25|1872.86|1855.06|4
1650192940000|2022-04-17 10:55:40|1872.76|1854.96|1872.9|1855.1|1872.98|1855.18|1872.76|1854.96|4
1650192950000|2022-04-17 10:55:50|1872.98|1855.18|1872.98|1855.18|1872.98|1855.18|1872.76|1854.96|7
1650192960000|2022-04-17 10:56:00|1873.03|1855.23|1873.55|1855.75|1873.55|1855.75|1873.03|1855.23|12
1650192970000|2022-04-17 10:56:10|1873.77|1855.97|1874.13|1856.33|1874.13|1856.33|1873.77|1855.97|4
1650192980000|2022-04-17 10:56:20|1873.7|1855.9|1873.69|1855.89|1873.7|1855.9|1873.69|1855.89|2
1650192990000|2022-04-17 10:56:30|1874.13|1856.33|1874.12|1856.32|1874.13|1856.33|1874.12|1856.32|2
1650193000000|2022-04-17 10:56:40|1874.13|1856.33|1874.94|1857.14|1874.97|1857.17|1874.13|1856.33|20
1650193010000|2022-04-17 10:56:50|1874.87|1857.07|1874.3|1856.5|1874.96|1857.16|1874.3|1856.5|11
1650193020000|2022-04-17 10:57:00|1874.27|1856.47|1874.13|1856.33|1874.28|1856.48|1874.13|1856.33|6
1650193030000|2022-04-17 10:57:10|1874.11|1856.31|1874.12|1856.32|1874.12|1856.32|1874.02|1856.22|6
1650193040000|2022-04-17 10:57:20|1874.11|1856.31|1874.24|1856.44|1874.24|1856.44|1874.11|1856.31|5
1650193050000|2022-04-17 10:57:30|1874.2|1856.4|1874.3|1856.5|1874.3|1856.5|1874.2|1856.4|5
1650193060000|2022-04-17 10:57:40|1874.31|1856.51|1874.49|1856.69|1874.49|1856.69|1874.28|1856.48|7
1650193070000|2022-04-17 10:57:50|1874.5|1856.7|1874.66|1856.86|1874.66|1856.86|1874.44|1856.64|7
1650193080000|2022-04-17 10:58:00|1874.6|1856.8|1874.58|1856.78|1874.6|1856.8|1874.57|1856.77|3
1650193090000|2022-04-17 10:58:10|1874.57|1856.77|1874.67|1856.87|1874.86|1857.06|1874.57|1856.77|9
1650193100000|2022-04-17 10:58:20|1874.91|1857.11|1874.67|1856.87|1874.96|1857.16|1874.63|1856.83|16
1650193110000|2022-04-17 10:58:30|1874.66|1856.86|1874.72|1856.92|1874.74|1856.94|1874.66|1856.86|7
1650193120000|2022-04-17 10:58:40|1874.68|1856.88|1874.68|1856.88|1874.82|1857.02|1874.66|1856.86|9
1650193130000|2022-04-17 10:58:50|1874.72|1856.92|1874.66|1856.86|1874.72|1856.92|1874.66|1856.86|2
1650193150000|2022-04-17 10:59:10|1874.64|1856.84|1874.64|1856.84|1874.64|1856.84|1874.64|1856.84|1
1650193160000|2022-04-17 10:59:20|1874.72|1856.92|1874.45|1856.65|1874.72|1856.92|1874.45|1856.65|4
1650193170000|2022-04-17 10:59:30|1874.66|1856.86|1874.69|1856.89|1874.69|1856.89|1874.66|1856.86|2
1650193180000|2022-04-17 10:59:40|1874.67|1856.87|1874.7|1856.9|1874.7|1856.9|1874.67|1856.87|6
1650193190000|2022-04-17 10:59:50|1874.73|1856.93|1874.8|1857|1874.8|1857|1874.7|1856.9|7
1650193200000|2022-04-17 11:00:00|1874.79|1856.99|1875|1857.2|1875.01|1857.21|1874.79|1856.99|8
1650193210000|2022-04-17 11:00:10|1874.97|1857.17|1875.04|1857.24|1875.04|1857.24|1874.97|1857.17|6
1650193220000|2022-04-17 11:00:20|1875.08|1857.28|1875.04|1857.24|1875.08|1857.28|1875.03|1857.23|5
1650193230000|2022-04-17 11:00:30|1875.02|1857.22|1875.59|1857.79|1875.59|1857.79|1875.02|1857.22|20
1650193240000|2022-04-17 11:00:40|1875.6|1857.8|1876.15|1858.35|1876.15|1858.35|1875.6|1857.8|9
1650193250000|2022-04-17 11:00:50|1876.16|1858.36|1876.18|1858.38|1876.18|1858.38|1876.16|1858.36|2
1650193260000|2022-04-17 11:01:00|1876.2|1858.4|1876.2|1858.4|1876.2|1858.4|1876.2|1858.4|1
1650193270000|2022-04-17 11:01:10|1876.21|1858.41|1876.21|1858.41|1876.21|1858.41|1876.21|1858.41|1
1650193290000|2022-04-17 11:01:30|1876.18|1858.38|1876.51|1858.71|1876.51|1858.71|1876.17|1858.37|6
1650193300000|2022-04-17 11:01:40|1876.64|1858.84|1876.51|1858.71|1876.67|1858.87|1876.43|1858.63|8
1650193310000|2022-04-17 11:01:50|1876.43|1858.63|1876.79|1858.99|1876.81|1859.01|1876.43|1858.63|8
1650193320000|2022-04-17 11:02:00|1876.82|1859.02|1876.75|1858.95|1876.9|1859.1|1876.66|1858.86|8
1650193330000|2022-04-17 11:02:10|1876.67|1858.87|1876.62|1858.82|1876.75|1858.95|1876.62|1858.82|8
1650193340000|2022-04-17 11:02:20|1876.59|1858.79|1876.59|1858.79|1876.59|1858.79|1876.59|1858.79|1
1650193350000|2022-04-17 11:02:30|1876.29|1858.49|1876.35|1858.55|1876.35|1858.55|1876.01|1858.21|5
1650193360000|2022-04-17 11:02:40|1876.34|1858.54|1876.21|1858.41|1876.34|1858.54|1876.2|1858.4|3
1650193370000|2022-04-17 11:02:50|1876.22|1858.42|1876.21|1858.41|1876.22|1858.42|1876.21|1858.41|2
1650193380000|2022-04-17 11:03:00|1876.33|1858.53|1876.33|1858.53|1876.33|1858.53|1876.33|1858.53|1
1650193390000|2022-04-17 11:03:10|1876.28|1858.48|1876.28|1858.48|1876.3|1858.5|1876.27|1858.47|4
1650193400000|2022-04-17 11:03:20|1876.31|1858.51|1876.26|1858.46|1876.32|1858.52|1876.26|1858.46|3
1650193410000|2022-04-17 11:03:30|1876.22|1858.42|1875.96|1858.16|1876.22|1858.42|1875.96|1858.16|6
1650193420000|2022-04-17 11:03:40|1875.97|1858.17|1875.77|1857.97|1876.11|1858.31|1875.77|1857.97|13
1650193430000|2022-04-17 11:03:50|1875.88|1858.08|1875.69|1857.89|1875.88|1858.08|1875.68|1857.88|9
1650193440000|2022-04-17 11:04:00|1875.76|1857.96|1875.68|1857.88|1875.76|1857.96|1875.68|1857.88|5
1650193450000|2022-04-17 11:04:10|1875.71|1857.91|1876.05|1858.25|1876.13|1858.33|1875.71|1857.91|10
1650193460000|2022-04-17 11:04:20|1876.11|1858.31|1876.18|1858.38|1876.18|1858.38|1875.88|1858.08|11
1650193470000|2022-04-17 11:04:30|1876.16|1858.36|1876.19|1858.39|1876.2|1858.4|1876.16|1858.36|10
1650193480000|2022-04-17 11:04:40|1876.21|1858.41|1875.82|1858.02|1876.21|1858.41|1875.82|1858.02|8
1650193490000|2022-04-17 11:04:50|1875.83|1858.03|1875.8|1858|1875.83|1858.03|1875.76|1857.96|5
1650193500000|2022-04-17 11:05:00|1875.78|1857.98|1875.58|1857.78|1875.83|1858.03|1875.58|1857.78|9
1650193510000|2022-04-17 11:05:10|1875.59|1857.79|1875.66|1857.86|1875.69|1857.89|1875.58|1857.78|8
1650193520000|2022-04-17 11:05:20|1875.67|1857.87|1875.39|1857.59|1875.7|1857.9|1875.39|1857.59|20
1650193530000|2022-04-17 11:05:30|1875.41|1857.61|1875.04|1857.24|1875.41|1857.61|1874.68|1856.88|5
1650193540000|2022-04-17 11:05:40|1875.03|1857.23|1874.89|1857.09|1875.03|1857.23|1874.89|1857.09|5
1650193550000|2022-04-17 11:05:50|1874.75|1856.95|1874.75|1856.95|1874.75|1856.95|1874.75|1856.95|1
1650193570000|2022-04-17 11:06:10|1874.76|1856.96|1874.94|1857.14|1874.94|1857.14|1874.76|1856.96|2
1650193600000|2022-04-17 11:06:40|1874.81|1857.01|1874.8|1857|1874.81|1857.01|1874.8|1857|2
1650193620000|2022-04-17 11:07:00|1874.92|1857.12|1874.92|1857.12|1874.92|1857.12|1874.92|1857.12|1
1650193630000|2022-04-17 11:07:10|1874.51|1856.71|1874.41|1856.61|1874.62|1856.82|1874.41|1856.61|13
1650193640000|2022-04-17 11:07:20|1874.36|1856.56|1874.3|1856.5|1874.36|1856.56|1874.27|1856.47|4
1650193650000|2022-04-17 11:07:30|1874.35|1856.55|1874.35|1856.55|1874.36|1856.56|1874.35|1856.55|5
1650193660000|2022-04-17 11:07:40|1874.37|1856.57|1874.38|1856.58|1874.38|1856.58|1874.37|1856.57|2
1650193670000|2022-04-17 11:07:50|1874.34|1856.54|1874.4|1856.6|1874.4|1856.6|1874.34|1856.54|8
1650193680000|2022-04-17 11:08:00|1874.39|1856.59|1874.34|1856.54|1874.39|1856.59|1874.34|1856.54|5
1650193690000|2022-04-17 11:08:10|1874.31|1856.51|1874.41|1856.61|1874.41|1856.61|1874.31|1856.51|5
1650193700000|2022-04-17 11:08:20|1874.37|1856.57|1874.41|1856.61|1874.41|1856.61|1874.37|1856.57|2
1650193710000|2022-04-17 11:08:30|1874.38|1856.58|1874.36|1856.56|1874.38|1856.58|1874.36|1856.56|2
1650193720000|2022-04-17 11:08:40|1874.32|1856.52|1874.34|1856.54|1874.34|1856.54|1874.32|1856.52|2
1650193730000|2022-04-17 11:08:50|1874.33|1856.53|1874.33|1856.53|1874.37|1856.57|1874.33|1856.53|3
1650193740000|2022-04-17 11:09:00|1874.37|1856.57|1874.38|1856.58|1874.4|1856.6|1874.37|1856.57|5
1650193750000|2022-04-17 11:09:10|1874.37|1856.57|1874.37|1856.57|1874.37|1856.57|1874.37|1856.57|1
1650193760000|2022-04-17 11:09:20|1874.38|1856.58|1874.38|1856.58|1874.38|1856.58|1874.38|1856.58|1
1650193780000|2022-04-17 11:09:40|1874.4|1856.6|1874.35|1856.55|1874.4|1856.6|1874.35|1856.55|2
1650193790000|2022-04-17 11:09:50|1874.4|1856.6|1874.4|1856.6|1874.4|1856.6|1874.4|1856.6|1
1650193800000|2022-04-17 11:10:00|1874.42|1856.62|1874.38|1856.58|1874.42|1856.62|1874.38|1856.58|2
1650193810000|2022-04-17 11:10:10|1874.04|1856.24|1874.38|1856.58|1874.38|1856.58|1874.04|1856.24|3
1650193820000|2022-04-17 11:10:20|1874.35|1856.55|1874.35|1856.55|1874.35|1856.55|1874.35|1856.55|1
1650193840000|2022-04-17 11:10:40|1874.43|1856.63|1874.44|1856.64|1874.45|1856.65|1874.43|1856.63|3
1650193850000|2022-04-17 11:10:50|1874.39|1856.59|1874.39|1856.59|1874.39|1856.59|1874.39|1856.59|1
1650193860000|2022-04-17 11:11:00|1874.38|1856.58|1874.31|1856.51|1874.38|1856.58|1874.31|1856.51|3
1650193870000|2022-04-17 11:11:10|1874.27|1856.47|1874.29|1856.49|1874.29|1856.49|1874.27|1856.47|3
1650193880000|2022-04-17 11:11:20|1874.35|1856.55|1874.46|1856.66|1874.46|1856.66|1874.35|1856.55|6
1650193890000|2022-04-17 11:11:30|1874.48|1856.68|1874.42|1856.62|1874.48|1856.68|1874.42|1856.62|3
1650193900000|2022-04-17 11:11:40|1874.37|1856.57|1874.39|1856.59|1874.42|1856.62|1874.37|1856.57|4
1650193910000|2022-04-17 11:11:50|1874.35|1856.55|1874.35|1856.55|1874.35|1856.55|1874.35|1856.55|1
1650193920000|2022-04-17 11:12:00|1874.33|1856.53|1874.4|1856.6|1874.42|1856.62|1874.33|1856.53|4
1650193930000|2022-04-17 11:12:10|1874.41|1856.61|1874.4|1856.6|1874.41|1856.61|1874.34|1856.54|10
1650193940000|2022-04-17 11:12:20|1874.38|1856.58|1874.38|1856.58|1874.38|1856.58|1874.38|1856.58|1
1650193950000|2022-04-17 11:12:30|1874.39|1856.59|1874.41|1856.61|1874.41|1856.61|1874.32|1856.52|6
1650193970000|2022-04-17 11:12:50|1874.4|1856.6|1874.41|1856.61|1874.41|1856.61|1874.4|1856.6|2
1650193990000|2022-04-17 11:13:10|1874.42|1856.62|1874.42|1856.62|1874.45|1856.65|1874.42|1856.62|3
1650194000000|2022-04-17 11:13:20|1874.25|1856.45|1874.42|1856.62|1874.42|1856.62|1874.25|1856.45|2
1650194010000|2022-04-17 11:13:30|1874.44|1856.64|1874.47|1856.67|1874.47|1856.67|1874.44|1856.64|2
1650194030000|2022-04-17 11:13:50|1874.42|1856.62|1874.42|1856.62|1874.42|1856.62|1874.42|1856.62|1
1650194050000|2022-04-17 11:14:10|1874.39|1856.59|1874.39|1856.59|1874.39|1856.59|1874.39|1856.59|1
1650194060000|2022-04-17 11:14:20|1874.4|1856.6|1874.36|1856.56|1874.4|1856.6|1874.36|1856.56|2
1650194070000|2022-04-17 11:14:30|1874.35|1856.55|1874.13|1856.33|1874.35|1856.55|1874.13|1856.33|4
1650194080000|2022-04-17 11:14:40|1874|1856.2|1873.71|1855.91|1874|1856.2|1873.71|1855.91|12
1650194090000|2022-04-17 11:14:50|1873.73|1855.93|1873.72|1855.92|1873.83|1856.03|1873.68|1855.88|21
1650194100000|2022-04-17 11:15:00|1873.83|1856.03|1873.9|1856.1|1873.9|1856.1|1873.75|1855.95|8
1650194110000|2022-04-17 11:15:10|1874.01|1856.21|1873.96|1856.16|1874.01|1856.21|1873.9|1856.1|14
1650194120000|2022-04-17 11:15:20|1873.87|1856.07|1873.84|1856.04|1873.95|1856.15|1873.81|1856.01|21
1650194130000|2022-04-17 11:15:30|1873.83|1856.03|1873.83|1856.03|1873.88|1856.08|1873.81|1856.01|21
1650194140000|2022-04-17 11:15:40|1873.9|1856.1|1873.84|1856.04|1873.91|1856.11|1873.83|1856.03|5
1650194150000|2022-04-17 11:15:50|1873.85|1856.05|1873.75|1855.95|1873.86|1856.06|1873.75|1855.95|8
1650194160000|2022-04-17 11:16:00|1873.77|1855.97|1873.72|1855.92|1873.79|1855.99|1873.67|1855.87|7
1650194170000|2022-04-17 11:16:10|1873.77|1855.97|1873.87|1856.07|1873.87|1856.07|1873.73|1855.93|11
1650194180000|2022-04-17 11:16:20|1873.88|1856.08|1873.27|1855.47|1873.89|1856.09|1873.27|1855.47|16
1650194190000|2022-04-17 11:16:30|1873.34|1855.54|1873.21|1855.41|1873.34|1855.54|1873.21|1855.41|2
1650194200000|2022-04-17 11:16:40|1873.04|1855.24|1872.37|1854.57|1873.04|1855.24|1872.37|1854.57|8
1650194210000|2022-04-17 11:16:50|1872.36|1854.56|1872.36|1854.56|1872.36|1854.56|1872.36|1854.56|1
1650194220000|2022-04-17 11:17:00|1872.39|1854.59|1871.31|1853.51|1872.39|1854.59|1871.27|1853.47|15
1650194230000|2022-04-17 11:17:10|1871.28|1853.48|1870.91|1853.11|1871.28|1853.48|1870.74|1852.94|18
1650194240000|2022-04-17 11:17:20|1870.87|1853.07|1871.06|1853.26|1871.09|1853.29|1870.86|1853.06|11
1650194250000|2022-04-17 11:17:30|1871.09|1853.29|1871.05|1853.25|1871.09|1853.29|1871.05|1853.25|3
1650194260000|2022-04-17 11:17:40|1871.1|1853.3|1870.7|1852.9|1871.12|1853.32|1870.67|1852.87|17
1650194270000|2022-04-17 11:17:50|1870.68|1852.88|1870.27|1852.47|1870.7|1852.9|1870.26|1852.46|16
1650194280000|2022-04-17 11:18:00|1870.3|1852.5|1870.2|1852.4|1870.3|1852.5|1870.19|1852.39|11
1650194290000|2022-04-17 11:18:10|1870.28|1852.48|1870.25|1852.45|1870.28|1852.48|1870.2|1852.4|6
1650194300000|2022-04-17 11:18:20|1870.26|1852.46|1870.26|1852.46|1870.26|1852.46|1870.26|1852.46|1
1650194310000|2022-04-17 11:18:30|1870.25|1852.45|1870.23|1852.43|1870.25|1852.45|1870.23|1852.43|4
1650194320000|2022-04-17 11:18:40|1870.22|1852.42|1870.21|1852.41|1870.22|1852.42|1870.2|1852.4|3
1650194330000|2022-04-17 11:18:50|1870.17|1852.37|1869.56|1851.76|1870.17|1852.37|1869.52|1851.72|11
1650194340000|2022-04-17 11:19:00|1869.45|1851.65|1869.45|1851.65|1869.47|1851.67|1869.43|1851.63|4
1650194350000|2022-04-17 11:19:10|1869.4|1851.6|1869.41|1851.61|1869.41|1851.61|1869.4|1851.6|2
1650194360000|2022-04-17 11:19:20|1869.44|1851.64|1869.42|1851.62|1869.44|1851.64|1869.42|1851.62|2
1650194380000|2022-04-17 11:19:40|1869.4|1851.6|1869.96|1852.16|1869.96|1852.16|1869.4|1851.6|9
1650194390000|2022-04-17 11:19:50|1870.29|1852.49|1870.29|1852.49|1870.29|1852.49|1870.2|1852.4|9
1650194400000|2022-04-17 11:20:00|1870.25|1852.45|1870.12|1852.32|1870.25|1852.45|1870.1|1852.3|11
1650194410000|2022-04-17 11:20:10|1869.95|1852.15|1870.11|1852.31|1870.12|1852.32|1869.95|1852.15|5
1650194420000|2022-04-17 11:20:20|1869.95|1852.15|1869.95|1852.15|1869.95|1852.15|1869.95|1852.15|1
1650194430000|2022-04-17 11:20:30|1870.12|1852.32|1870.12|1852.32|1870.12|1852.32|1870.07|1852.27|3
1650194450000|2022-04-17 11:20:50|1870.03|1852.23|1870.02|1852.22|1870.03|1852.23|1869.99|1852.19|4
1650194460000|2022-04-17 11:21:00|1869.98|1852.18|1869.98|1852.18|1869.98|1852.18|1869.98|1852.18|1
1650194470000|2022-04-17 11:21:10|1869.99|1852.19|1869.98|1852.18|1869.99|1852.19|1869.98|1852.18|2
1650194480000|2022-04-17 11:21:20|1870.03|1852.23|1870.12|1852.32|1870.12|1852.32|1870.03|1852.23|4
1650194490000|2022-04-17 11:21:30|1870.26|1852.46|1870.22|1852.42|1870.26|1852.46|1870.22|1852.42|2
1650194500000|2022-04-17 11:21:40|1870.17|1852.37|1870.22|1852.42|1870.22|1852.42|1870.17|1852.37|3
1650194510000|2022-04-17 11:21:50|1870.15|1852.35|1870.1|1852.3|1870.15|1852.35|1870.1|1852.3|3
1650194520000|2022-04-17 11:22:00|1870.05|1852.25|1869.47|1851.67|1870.05|1852.25|1869.47|1851.67|7
1650194540000|2022-04-17 11:22:20|1869.31|1851.51|1869.31|1851.51|1869.31|1851.51|1869.31|1851.51|1
1650194550000|2022-04-17 11:22:30|1869.32|1851.52|1869.33|1851.53|1869.33|1851.53|1869.32|1851.52|2
1650194580000|2022-04-17 11:23:00|1869.37|1851.57|1869.37|1851.57|1869.37|1851.57|1869.37|1851.57|1
1650194590000|2022-04-17 11:23:10|1869.36|1851.56|1868.05|1850.25|1869.36|1851.56|1868.05|1850.25|7
1650194600000|2022-04-17 11:23:20|1867.8|1850|1866.35|1848.55|1867.8|1850|1866.33|1848.53|22
1650194610000|2022-04-17 11:23:30|1866.24|1848.44|1866.16|1848.36|1866.24|1848.44|1865.98|1848.18|14
1650194620000|2022-04-17 11:23:40|1866|1848.2|1866.78|1848.98|1866.78|1848.98|1866|1848.2|18
1650194630000|2022-04-17 11:23:50|1867.05|1849.25|1867.23|1849.43|1867.23|1849.43|1866.88|1849.08|15
1650194640000|2022-04-17 11:24:00|1867.27|1849.47|1867.15|1849.35|1867.27|1849.47|1866.64|1848.84|17
1650194650000|2022-04-17 11:24:10|1867.16|1849.36|1867.19|1849.39|1867.19|1849.39|1867.16|1849.36|4
1650194660000|2022-04-17 11:24:20|1867.23|1849.43|1867.19|1849.39|1867.23|1849.43|1867|1849.2|10
1650194670000|2022-04-17 11:24:30|1867|1849.2|1867.18|1849.38|1867.23|1849.43|1867|1849.2|7
1650194680000|2022-04-17 11:24:40|1867.22|1849.42|1867.14|1849.34|1867.22|1849.42|1866.98|1849.18|10
1650194690000|2022-04-17 11:24:50|1867|1849.2|1867.11|1849.31|1867.13|1849.33|1866.96|1849.16|9
1650194700000|2022-04-17 11:25:00|1867.16|1849.36|1867.15|1849.35|1867.2|1849.4|1867.11|1849.31|9
1650194710000|2022-04-17 11:25:10|1867.01|1849.21|1867.16|1849.36|1867.16|1849.36|1867.01|1849.21|3
1650194720000|2022-04-17 11:25:20|1867.17|1849.37|1867.15|1849.35|1867.2|1849.4|1867.08|1849.28|11
1650194730000|2022-04-17 11:25:30|1866.97|1849.17|1867.17|1849.37|1867.23|1849.43|1866.87|1849.07|16
1650194740000|2022-04-17 11:25:40|1867.21|1849.41|1867.66|1849.86|1867.71|1849.91|1867.17|1849.37|15
1650194750000|2022-04-17 11:25:50|1867.75|1849.95|1867.66|1849.86|1867.75|1849.95|1867.66|1849.86|3
1650194760000|2022-04-17 11:26:00|1867.67|1849.87|1867.72|1849.92|1867.94|1850.14|1867.67|1849.87|8
1650194770000|2022-04-17 11:26:10|1867.71|1849.91|1867.19|1849.39|1867.74|1849.94|1867.08|1849.28|17
1650194780000|2022-04-17 11:26:20|1867.2|1849.4|1867.2|1849.4|1867.22|1849.42|1867.2|1849.4|3
1650194790000|2022-04-17 11:26:30|1867.23|1849.43|1867.26|1849.46|1867.29|1849.49|1867.19|1849.39|12
1650194800000|2022-04-17 11:26:40|1867.25|1849.45|1867.25|1849.45|1867.28|1849.48|1867.23|1849.43|4
1650194810000|2022-04-17 11:26:50|1867.26|1849.46|1867.15|1849.35|1867.26|1849.46|1867.11|1849.31|7
1650194820000|2022-04-17 11:27:00|1867.2|1849.4|1867.23|1849.43|1867.26|1849.46|1867.18|1849.38|8
1650194830000|2022-04-17 11:27:10|1867.26|1849.46|1866.99|1849.19|1867.26|1849.46|1866.99|1849.19|10
1650194840000|2022-04-17 11:27:20|1866.98|1849.18|1866.79|1848.99|1866.98|1849.18|1866.75|1848.95|11
1650194850000|2022-04-17 11:27:30|1867.01|1849.21|1867.08|1849.28|1867.08|1849.28|1867.01|1849.21|3
1650194860000|2022-04-17 11:27:40|1866.83|1849.03|1867.56|1849.76|1867.56|1849.76|1866.83|1849.03|16
1650194870000|2022-04-17 11:27:50|1867.73|1849.93|1868.21|1850.41|1868.21|1850.41|1867.73|1849.93|14
1650194880000|2022-04-17 11:28:00|1868.23|1850.43|1868.06|1850.26|1868.27|1850.47|1868.04|1850.24|14
1650194890000|2022-04-17 11:28:10|1868.03|1850.23|1868.05|1850.25|1868.05|1850.25|1868.02|1850.22|6
1650194900000|2022-04-17 11:28:20|1868.06|1850.26|1868.01|1850.21|1868.09|1850.29|1868.01|1850.21|9
1650194910000|2022-04-17 11:28:30|1867.99|1850.19|1867.98|1850.18|1868.04|1850.24|1867.91|1850.11|7
1650194920000|2022-04-17 11:28:40|1867.99|1850.19|1868|1850.2|1868|1850.2|1867.99|1850.19|2
1650194930000|2022-04-17 11:28:50|1868.02|1850.22|1867.98|1850.18|1868.02|1850.22|1867.95|1850.15|9
1650194940000|2022-04-17 11:29:00|1867.94|1850.14|1867.93|1850.13|1867.94|1850.14|1867.93|1850.13|2
1650194950000|2022-04-17 11:29:10|1867.94|1850.14|1867.95|1850.15|1867.96|1850.16|1867.94|1850.14|4
1650194960000|2022-04-17 11:29:20|1867.91|1850.11|1867.91|1850.11|1867.91|1850.11|1867.91|1850.11|1
1650194970000|2022-04-17 11:29:30|1867.89|1850.09|1867.94|1850.14|1867.94|1850.14|1867.89|1850.09|5
1650194980000|2022-04-17 11:29:40|1867.92|1850.12|1867.89|1850.09|1867.92|1850.12|1867.87|1850.07|7
1650194990000|2022-04-17 11:29:50|1867.9|1850.1|1867.87|1850.07|1867.9|1850.1|1867.87|1850.07|2
1650195000000|2022-04-17 11:30:00|1867.86|1850.06|1867.84|1850.04|1867.87|1850.07|1867.8|1850|6
1650195010000|2022-04-17 11:30:10|1867.81|1850.01|1867.78|1849.98|1867.96|1850.16|1867.78|1849.98|22
1650195020000|2022-04-17 11:30:20|1867.77|1849.97|1868.08|1850.28|1868.4|1850.6|1867.76|1849.96|16
1650195030000|2022-04-17 11:30:30|1867.76|1849.96|1868.95|1851.15|1868.95|1851.15|1867.76|1849.96|22
1650195040000|2022-04-17 11:30:40|1868.96|1851.16|1868.97|1851.17|1868.97|1851.17|1868.94|1851.14|3
1650195050000|2022-04-17 11:30:50|1868.99|1851.19|1869.27|1851.47|1869.3|1851.5|1868.99|1851.19|10
1650195060000|2022-04-17 11:31:00|1869.26|1851.46|1869.17|1851.37|1869.29|1851.49|1869.06|1851.26|11
1650195070000|2022-04-17 11:31:10|1869.21|1851.41|1869.05|1851.25|1869.21|1851.41|1869.03|1851.23|10
1650195080000|2022-04-17 11:31:20|1869.2|1851.4|1869.24|1851.44|1869.26|1851.46|1869.05|1851.25|14
1650195090000|2022-04-17 11:31:30|1869.23|1851.43|1869.23|1851.43|1869.24|1851.44|1869.2|1851.4|7
1650195100000|2022-04-17 11:31:40|1869.24|1851.44|1869.26|1851.46|1869.26|1851.46|1868.97|1851.17|15
1650195110000|2022-04-17 11:31:50|1869.28|1851.48|1869.26|1851.46|1869.3|1851.5|1869.23|1851.43|10
1650195120000|2022-04-17 11:32:00|1869.23|1851.43|1869.3|1851.5|1869.3|1851.5|1869.12|1851.32|13
1650195130000|2022-04-17 11:32:10|1869.37|1851.57|1869.6|1851.8|1869.6|1851.8|1869.37|1851.57|8
1650195140000|2022-04-17 11:32:20|1869.73|1851.93|1869.73|1851.93|1869.73|1851.93|1869.6|1851.8|4
1650195150000|2022-04-17 11:32:30|1869.8|1852|1869.61|1851.81|1869.8|1852|1869.6|1851.8|7
1650195160000|2022-04-17 11:32:40|1869.69|1851.89|1869.69|1851.89|1869.69|1851.89|1869.69|1851.89|1
1650195170000|2022-04-17 11:32:50|1869.81|1852.01|1869.82|1852.02|1869.82|1852.02|1869.81|1852.01|2
1650195180000|2022-04-17 11:33:00|1869.71|1851.91|1869.57|1851.77|1869.82|1852.02|1869.49|1851.69|8
1650195190000|2022-04-17 11:33:10|1869.61|1851.81|1869.96|1852.16|1870.02|1852.22|1869.61|1851.81|10
1650195200000|2022-04-17 11:33:20|1869.89|1852.09|1869.89|1852.09|1869.96|1852.16|1869.89|1852.09|3
1650195210000|2022-04-17 11:33:30|1869.74|1851.94|1870.09|1852.29|1870.15|1852.35|1869.74|1851.94|8
1650195220000|2022-04-17 11:33:40|1870.15|1852.35|1870.12|1852.32|1870.15|1852.35|1870.09|1852.29|4
1650195230000|2022-04-17 11:33:50|1869.92|1852.12|1870.09|1852.29|1870.17|1852.37|1869.92|1852.12|5
1650195240000|2022-04-17 11:34:00|1870.14|1852.34|1869.91|1852.11|1870.2|1852.4|1869.89|1852.09|5
1650195250000|2022-04-17 11:34:10|1870.15|1852.35|1869.35|1851.55|1870.15|1852.35|1869.32|1851.52|14
1650195260000|2022-04-17 11:34:20|1869.37|1851.57|1869.27|1851.47|1869.37|1851.57|1869.22|1851.42|4
1650195270000|2022-04-17 11:34:30|1869.28|1851.48|1868.9|1851.1|1869.29|1851.49|1868.9|1851.1|11
1650195280000|2022-04-17 11:34:40|1868.92|1851.12|1869.26|1851.46|1869.28|1851.48|1868.92|1851.12|10
1650195290000|2022-04-17 11:34:50|1869.28|1851.48|1869.24|1851.44|1869.28|1851.48|1869.22|1851.42|7
1650195300000|2022-04-17 11:35:00|1869.25|1851.45|1869.2|1851.4|1869.26|1851.46|1869.18|1851.38|11
1650195310000|2022-04-17 11:35:10|1869.21|1851.41|1869.23|1851.43|1869.23|1851.43|1869.13|1851.33|14
1650195320000|2022-04-17 11:35:20|1869.24|1851.44|1869.22|1851.42|1869.24|1851.44|1869.22|1851.42|2
1650195330000|2022-04-17 11:35:30|1869.23|1851.43|1869.21|1851.41|1869.23|1851.43|1869.21|1851.41|4
1650195340000|2022-04-17 11:35:40|1869.16|1851.36|1869.16|1851.36|1869.16|1851.36|1869.16|1851.36|1
1650195350000|2022-04-17 11:35:50|1869.24|1851.44|1869.28|1851.48|1869.3|1851.5|1869.24|1851.44|6
1650195360000|2022-04-17 11:36:00|1869.31|1851.51|1869.33|1851.53|1869.35|1851.55|1869.31|1851.51|4
1650195370000|2022-04-17 11:36:10|1869|1851.2|1869.28|1851.48|1869.28|1851.48|1868.92|1851.12|5
1650195390000|2022-04-17 11:36:30|1869.3|1851.5|1869.31|1851.51|1869.31|1851.51|1869.3|1851.5|2
1650195400000|2022-04-17 11:36:40|1869.3|1851.5|1869.31|1851.51|1869.31|1851.51|1869.3|1851.5|2
1650195410000|2022-04-17 11:36:50|1869.3|1851.5|1869.3|1851.5|1869.33|1851.53|1869.28|1851.48|11
1650195420000|2022-04-17 11:37:00|1869.29|1851.49|1869.3|1851.5|1869.3|1851.5|1869.25|1851.45|5
1650195430000|2022-04-17 11:37:10|1869.29|1851.49|1869.26|1851.46|1869.29|1851.49|1869.15|1851.35|11
1650195440000|2022-04-17 11:37:20|1869.22|1851.42|1869.22|1851.42|1869.28|1851.48|1869.21|1851.41|10
1650195450000|2022-04-17 11:37:30|1869.23|1851.43|1869.26|1851.46|1869.26|1851.46|1869.23|1851.43|4
1650195460000|2022-04-17 11:37:40|1869.27|1851.47|1869.28|1851.48|1869.3|1851.5|1869.24|1851.44|11
1650195470000|2022-04-17 11:37:50|1869.32|1851.52|1869.29|1851.49|1869.32|1851.52|1869.27|1851.47|3
1650195480000|2022-04-17 11:38:00|1869.26|1851.46|1869.25|1851.45|1869.27|1851.47|1869.24|1851.44|8
1650195490000|2022-04-17 11:38:10|1869.26|1851.46|1869.26|1851.46|1869.26|1851.46|1869.25|1851.45|5
1650195500000|2022-04-17 11:38:20|1869.25|1851.45|1869.29|1851.49|1869.29|1851.49|1869|1851.2|6
1650195510000|2022-04-17 11:38:30|1869.31|1851.51|1869.3|1851.5|1869.33|1851.53|1869.3|1851.5|4
1650195530000|2022-04-17 11:38:50|1869.27|1851.47|1869.32|1851.52|1869.32|1851.52|1869.27|1851.47|6
1650195540000|2022-04-17 11:39:00|1869.29|1851.49|1869.29|1851.49|1869.29|1851.49|1869.29|1851.49|1
1650195550000|2022-04-17 11:39:10|1869.3|1851.5|1869.28|1851.48|1869.3|1851.5|1869.26|1851.46|3
1650195560000|2022-04-17 11:39:20|1869.29|1851.49|1869.04|1851.24|1869.29|1851.49|1869.01|1851.21|7
1650195580000|2022-04-17 11:39:40|1869.06|1851.26|1869.05|1851.25|1869.06|1851.26|1869.05|1851.25|2
1650195590000|2022-04-17 11:39:50|1869.29|1851.49|1869.96|1852.16|1869.96|1852.16|1869.29|1851.49|9
1650195600000|2022-04-17 11:40:00|1869.94|1852.14|1869.93|1852.13|1869.94|1852.14|1869.53|1851.73|10
1650195610000|2022-04-17 11:40:10|1869.89|1852.09|1869.82|1852.02|1869.89|1852.09|1869.63|1851.83|5
1650195620000|2022-04-17 11:40:20|1869.9|1852.1|1869.9|1852.1|1869.94|1852.14|1869.9|1852.1|3
1650195630000|2022-04-17 11:40:30|1869.92|1852.12|1869.93|1852.13|1869.93|1852.13|1869.92|1852.12|2
1650195640000|2022-04-17 11:40:40|1869.98|1852.18|1869.98|1852.18|1869.98|1852.18|1869.98|1852.18|1
1650195650000|2022-04-17 11:40:50|1869.99|1852.19|1870.02|1852.22|1870.02|1852.22|1869.99|1852.19|2
1650195660000|2022-04-17 11:41:00|1870|1852.2|1870|1852.2|1870|1852.2|1870|1852.2|1
1650195670000|2022-04-17 11:41:10|1870.02|1852.22|1870.02|1852.22|1870.02|1852.22|1870.02|1852.22|1
1650195680000|2022-04-17 11:41:20|1870.06|1852.26|1870.06|1852.26|1870.06|1852.26|1870.06|1852.26|1
1650195690000|2022-04-17 11:41:30|1870|1852.2|1869.87|1852.07|1870|1852.2|1869.72|1851.92|8
1650195700000|2022-04-17 11:41:40|1869.91|1852.11|1869.85|1852.05|1869.91|1852.11|1869.85|1852.05|2
1650195710000|2022-04-17 11:41:50|1869.89|1852.09|1869.68|1851.88|1869.89|1852.09|1869.68|1851.88|2
1650195720000|2022-04-17 11:42:00|1869.71|1851.91|1870.28|1852.48|1870.8|1853|1869.71|1851.91|12
1650195730000|2022-04-17 11:42:10|1870.26|1852.46|1870.23|1852.43|1870.28|1852.48|1870.23|1852.43|10
1650195740000|2022-04-17 11:42:20|1870.21|1852.41|1870.23|1852.43|1870.23|1852.43|1870.21|1852.41|6
1650195750000|2022-04-17 11:42:30|1870.25|1852.45|1870.23|1852.43|1870.25|1852.45|1870.16|1852.36|12
1650195760000|2022-04-17 11:42:40|1870.24|1852.44|1869.74|1851.94|1870.24|1852.44|1869.67|1851.87|20
1650195770000|2022-04-17 11:42:50|1869.75|1851.95|1869.73|1851.93|1869.85|1852.05|1869.64|1851.84|16
1650195780000|2022-04-17 11:43:00|1869.83|1852.03|1869.87|1852.07|1869.92|1852.12|1869.82|1852.02|9
1650195790000|2022-04-17 11:43:10|1869.81|1852.01|1869.77|1851.97|1869.92|1852.12|1869.77|1851.97|14
1650195800000|2022-04-17 11:43:20|1869.75|1851.95|1869.73|1851.93|1869.77|1851.97|1869.71|1851.91|10
1650195810000|2022-04-17 11:43:30|1869.76|1851.96|1869.68|1851.88|1869.76|1851.96|1869.67|1851.87|6
1650195820000|2022-04-17 11:43:40|1869.69|1851.89|1869.9|1852.1|1869.91|1852.11|1869.69|1851.89|10
1650195830000|2022-04-17 11:43:50|1869.91|1852.11|1869.89|1852.09|1869.91|1852.11|1869.82|1852.02|11
1650195840000|2022-04-17 11:44:00|1869.88|1852.08|1870.17|1852.37|1870.17|1852.37|1869.88|1852.08|8
1650195850000|2022-04-17 11:44:10|1870.14|1852.34|1869.98|1852.18|1870.15|1852.35|1869.9|1852.1|15
1650195860000|2022-04-17 11:44:20|1869.95|1852.15|1870.17|1852.37|1870.21|1852.41|1869.95|1852.15|7
1650195870000|2022-04-17 11:44:30|1870|1852.2|1870.21|1852.41|1870.21|1852.41|1870|1852.2|3
1650195880000|2022-04-17 11:44:40|1870.26|1852.46|1870.25|1852.45|1870.29|1852.49|1870.25|1852.45|10
1650195890000|2022-04-17 11:44:50|1870.27|1852.47|1870.28|1852.48|1870.3|1852.5|1869.95|1852.15|11
1650195900000|2022-04-17 11:45:00|1870.29|1852.49|1870.27|1852.47|1870.3|1852.5|1870.25|1852.45|9
1650195910000|2022-04-17 11:45:10|1870.29|1852.49|1870.24|1852.44|1870.29|1852.49|1870.2|1852.4|8
1650195920000|2022-04-17 11:45:20|1870.22|1852.42|1870.2|1852.4|1870.25|1852.45|1870|1852.2|11
1650195930000|2022-04-17 11:45:30|1870.19|1852.39|1870.25|1852.45|1870.27|1852.47|1870.16|1852.36|14
1650195940000|2022-04-17 11:45:40|1870.27|1852.47|1870.81|1853.01|1870.85|1853.05|1870.24|1852.44|15
1650195950000|2022-04-17 11:45:50|1870.89|1853.09|1870.77|1852.97|1870.94|1853.14|1870.59|1852.79|16
1650195960000|2022-04-17 11:46:00|1870.78|1852.98|1870.82|1853.02|1870.85|1853.05|1870.78|1852.98|8
1650195970000|2022-04-17 11:46:10|1870.81|1853.01|1870.82|1853.02|1870.82|1853.02|1870.81|1853.01|2
1650195980000|2022-04-17 11:46:20|1870.8|1853|1870.09|1852.29|1870.81|1853.01|1870.07|1852.27|12
1650195990000|2022-04-17 11:46:30|1870.2|1852.4|1870.25|1852.45|1870.27|1852.47|1870.19|1852.39|9
1650196000000|2022-04-17 11:46:40|1870.35|1852.55|1870.36|1852.56|1870.36|1852.56|1870.22|1852.42|10
1650196010000|2022-04-17 11:46:50|1870.37|1852.57|1869.73|1851.93|1870.37|1852.57|1869.73|1851.93|8
1650196020000|2022-04-17 11:47:00|1869.75|1851.95|1870|1852.2|1870.12|1852.32|1869.75|1851.95|11
1650196030000|2022-04-17 11:47:10|1870.02|1852.22|1869.37|1851.57|1870.02|1852.22|1869.37|1851.57|12
1650196040000|2022-04-17 11:47:20|1869.16|1851.36|1869.14|1851.34|1869.17|1851.37|1869.14|1851.34|4
1650196050000|2022-04-17 11:47:30|1869.16|1851.36|1869.33|1851.53|1869.37|1851.57|1869.16|1851.36|9
1650196060000|2022-04-17 11:47:40|1869.32|1851.52|1869.32|1851.52|1869.34|1851.54|1869.32|1851.52|5
1650196070000|2022-04-17 11:47:50|1869.31|1851.51|1869.32|1851.52|1869.32|1851.52|1869.31|1851.51|2
1650196080000|2022-04-17 11:48:00|1869.31|1851.51|1869.34|1851.54|1869.35|1851.55|1869.05|1851.25|5
1650196090000|2022-04-17 11:48:10|1869.36|1851.56|1869.27|1851.47|1869.36|1851.56|1869.27|1851.47|5
1650196100000|2022-04-17 11:48:20|1869.26|1851.46|1869.26|1851.46|1869.29|1851.49|1869.26|1851.46|3
1650196110000|2022-04-17 11:48:30|1869.28|1851.48|1869.26|1851.46|1869.28|1851.48|1869.25|1851.45|5
1650196130000|2022-04-17 11:48:50|1869.24|1851.44|1869.27|1851.47|1869.28|1851.48|1869.24|1851.44|4
1650196140000|2022-04-17 11:49:00|1869.26|1851.46|1869.27|1851.47|1869.27|1851.47|1869.26|1851.46|2
1650196150000|2022-04-17 11:49:10|1869.25|1851.45|1869.25|1851.45|1869.25|1851.45|1869.22|1851.42|3
1650196160000|2022-04-17 11:49:20|1869.23|1851.43|1869.23|1851.43|1869.23|1851.43|1869.23|1851.43|1
1650196170000|2022-04-17 11:49:30|1869.22|1851.42|1869.22|1851.42|1869.22|1851.42|1869.22|1851.42|1
1650196180000|2022-04-17 11:49:40|1869.25|1851.45|1869.28|1851.48|1869.28|1851.48|1869.23|1851.43|4
1650196200000|2022-04-17 11:50:00|1869.27|1851.47|1869.27|1851.47|1869.3|1851.5|1869.23|1851.43|8
1650196210000|2022-04-17 11:50:10|1869.28|1851.48|1869.23|1851.43|1869.31|1851.51|1869.18|1851.38|8
1650196230000|2022-04-17 11:50:30|1869.25|1851.45|1869.25|1851.45|1869.25|1851.45|1869.18|1851.38|3
1650196240000|2022-04-17 11:50:40|1869.23|1851.43|1869.33|1851.53|1869.33|1851.53|1869.21|1851.41|7
1650196250000|2022-04-17 11:50:50|1869.28|1851.48|1869.15|1851.35|1869.3|1851.5|1869.15|1851.35|9
1650196260000|2022-04-17 11:51:00|1869.18|1851.38|1869.53|1851.73|1869.53|1851.73|1868.95|1851.15|11
1650196270000|2022-04-17 11:51:10|1869.58|1851.78|1869.61|1851.81|1869.65|1851.85|1869.58|1851.78|9
1650196280000|2022-04-17 11:51:20|1869.6|1851.8|1869.6|1851.8|1869.65|1851.85|1869.6|1851.8|4
1650196290000|2022-04-17 11:51:30|1869.59|1851.79|1869.72|1851.92|1869.76|1851.96|1869.59|1851.79|6
1650196300000|2022-04-17 11:51:40|1869.73|1851.93|1869.39|1851.59|1869.79|1851.99|1869.37|1851.57|10
1650196310000|2022-04-17 11:51:50|1869.37|1851.57|1869.37|1851.57|1869.37|1851.57|1869.37|1851.57|1
1650196320000|2022-04-17 11:52:00|1869.26|1851.46|1869.26|1851.46|1869.26|1851.46|1869.26|1851.46|1
1650196340000|2022-04-17 11:52:20|1869.23|1851.43|1869.23|1851.43|1869.23|1851.43|1869.23|1851.43|1
1650196350000|2022-04-17 11:52:30|1869.28|1851.48|1869.26|1851.46|1869.28|1851.48|1869.26|1851.46|2
1650196370000|2022-04-17 11:52:50|1869.28|1851.48|1869.28|1851.48|1869.28|1851.48|1869.28|1851.48|1
1650196380000|2022-04-17 11:53:00|1869.29|1851.49|1869.27|1851.47|1869.29|1851.49|1869.27|1851.47|2
1650196400000|2022-04-17 11:53:20|1869.3|1851.5|1869.29|1851.49|1869.3|1851.5|1869.29|1851.49|4
1650196430000|2022-04-17 11:53:50|1869.32|1851.52|1869.24|1851.44|1869.32|1851.52|1869.24|1851.44|4
1650196440000|2022-04-17 11:54:00|1869.13|1851.33|1868.15|1850.35|1869.13|1851.33|1868.11|1850.31|12
1650196450000|2022-04-17 11:54:10|1868.14|1850.34|1868.18|1850.38|1868.18|1850.38|1867.95|1850.15|5
1650196460000|2022-04-17 11:54:20|1867.91|1850.11|1867.91|1850.11|1867.91|1850.11|1867.91|1850.11|1
1650196470000|2022-04-17 11:54:30|1867.84|1850.04|1867.5|1849.7|1867.96|1850.16|1867.5|1849.7|10
1650196490000|2022-04-17 11:54:50|1867.53|1849.73|1867.5|1849.7|1867.53|1849.73|1867.5|1849.7|2
1650196500000|2022-04-17 11:55:00|1867.49|1849.69|1867.57|1849.77|1867.59|1849.79|1867.49|1849.69|7
1650196510000|2022-04-17 11:55:10|1867.56|1849.76|1867.46|1849.66|1867.56|1849.76|1867.46|1849.66|4
1650196520000|2022-04-17 11:55:20|1867.45|1849.65|1867.53|1849.73|1867.53|1849.73|1867.45|1849.65|3
1650196540000|2022-04-17 11:55:40|1867.52|1849.72|1867.52|1849.72|1867.52|1849.72|1867.52|1849.72|1
1650196550000|2022-04-17 11:55:50|1867.54|1849.74|1867.52|1849.72|1867.54|1849.74|1867.52|1849.72|2
1650196560000|2022-04-17 11:56:00|1867.54|1849.74|1867.45|1849.65|1867.54|1849.74|1867.45|1849.65|3
1650196580000|2022-04-17 11:56:20|1867.44|1849.64|1867.44|1849.64|1867.44|1849.64|1867.44|1849.64|1
1650196600000|2022-04-17 11:56:40|1867.43|1849.63|1867.46|1849.66|1867.46|1849.66|1867.43|1849.63|2
1650196610000|2022-04-17 11:56:50|1867.54|1849.74|1867.56|1849.76|1867.56|1849.76|1867.54|1849.74|2
1650196620000|2022-04-17 11:57:00|1867.54|1849.74|1867.54|1849.74|1867.54|1849.74|1867.54|1849.74|1
1650196630000|2022-04-17 11:57:10|1867.53|1849.73|1867.5|1849.7|1867.53|1849.73|1867.5|1849.7|2
1650196640000|2022-04-17 11:57:20|1867.52|1849.72|1867.52|1849.72|1867.52|1849.72|1867.52|1849.72|1
1650196650000|2022-04-17 11:57:30|1867.51|1849.71|1867.51|1849.71|1867.51|1849.71|1867.51|1849.71|1
1650196670000|2022-04-17 11:57:50|1867.52|1849.72|1867.52|1849.72|1867.52|1849.72|1867.24|1849.44|3
1650196680000|2022-04-17 11:58:00|1867.54|1849.74|1867.52|1849.72|1867.54|1849.74|1867.52|1849.72|2
1650196710000|2022-04-17 11:58:30|1867.54|1849.74|1867.9|1850.1|1867.96|1850.16|1867.54|1849.74|8
1650196730000|2022-04-17 11:58:50|1868.02|1850.22|1868.13|1850.33|1868.19|1850.39|1868.02|1850.22|9
1650196740000|2022-04-17 11:59:00|1868.12|1850.32|1868.96|1851.16|1868.96|1851.16|1868.12|1850.32|17
1650196750000|2022-04-17 11:59:10|1868.93|1851.13|1868.94|1851.14|1868.97|1851.17|1868.84|1851.04|9
1650196760000|2022-04-17 11:59:20|1868.97|1851.17|1869.26|1851.46|1869.26|1851.46|1868.97|1851.17|13
1650196770000|2022-04-17 11:59:30|1869.27|1851.47|1869.23|1851.43|1869.27|1851.47|1869.23|1851.43|5
1650196780000|2022-04-17 11:59:40|1869.27|1851.47|1869.29|1851.49|1869.31|1851.51|1869.23|1851.43|14
1650196790000|2022-04-17 11:59:50|1869.28|1851.48|1869.28|1851.48|1869.31|1851.51|1869.24|1851.44|11
1650196800000|2022-04-17 12:00:00|1869.22|1851.42|1869.2|1851.4|1869.26|1851.46|1869.2|1851.4|6
1650196810000|2022-04-17 12:00:10|1869.17|1851.37|1869.88|1852.08|1869.88|1852.08|1869.17|1851.37|19
1650196820000|2022-04-17 12:00:20|1869.91|1852.11|1870.09|1852.29|1870.09|1852.29|1869.83|1852.03|9
1650196830000|2022-04-17 12:00:30|1870.11|1852.31|1870.18|1852.38|1870.18|1852.38|1870.08|1852.28|4
1650196840000|2022-04-17 12:00:40|1870.19|1852.39|1870.23|1852.43|1870.23|1852.43|1870.19|1852.39|2
1650196850000|2022-04-17 12:00:50|1870.24|1852.44|1870.25|1852.45|1870.25|1852.45|1870.24|1852.44|2
1650196860000|2022-04-17 12:01:00|1870.23|1852.43|1870.23|1852.43|1870.23|1852.43|1870.23|1852.43|1
1650196870000|2022-04-17 12:01:10|1870.28|1852.48|1870.28|1852.48|1870.28|1852.48|1870.28|1852.48|1
1650196890000|2022-04-17 12:01:30|1870.27|1852.47|1870.09|1852.29|1870.27|1852.47|1869.96|1852.16|17
1650196900000|2022-04-17 12:01:40|1870.14|1852.34|1870|1852.2|1870.14|1852.34|1869.87|1852.07|11
1650196910000|2022-04-17 12:01:50|1869.98|1852.18|1869.89|1852.09|1870.05|1852.25|1869.89|1852.09|8
1650196920000|2022-04-17 12:02:00|1869.86|1852.06|1869.51|1851.71|1869.86|1852.06|1869.51|1851.71|9
1650196930000|2022-04-17 12:02:10|1869.52|1851.72|1869.74|1851.94|1869.81|1852.01|1869.52|1851.72|19
1650196940000|2022-04-17 12:02:20|1869.73|1851.93|1870.19|1852.39|1870.19|1852.39|1869.73|1851.93|6
1650196950000|2022-04-17 12:02:30|1870.23|1852.43|1871.47|1853.67|1871.47|1853.67|1870.19|1852.39|20
1650196960000|2022-04-17 12:02:40|1871.48|1853.68|1871.31|1853.51|1871.56|1853.76|1871.3|1853.5|12
1650196970000|2022-04-17 12:02:50|1871.08|1853.28|1871.32|1853.52|1871.32|1853.52|1871.07|1853.27|8
1650196980000|2022-04-17 12:03:00|1871.34|1853.54|1871.34|1853.54|1871.34|1853.54|1871.34|1853.54|1
1650196990000|2022-04-17 12:03:10|1871.41|1853.61|1871.55|1853.75|1871.55|1853.75|1871.41|1853.61|3
1650197010000|2022-04-17 12:03:30|1871.49|1853.69|1871.49|1853.69|1871.49|1853.69|1871.49|1853.69|1
1650197020000|2022-04-17 12:03:40|1871.46|1853.66|1871.47|1853.67|1871.47|1853.67|1871.46|1853.66|2
1650197030000|2022-04-17 12:03:50|1871.42|1853.62|1871.42|1853.62|1871.42|1853.62|1871.42|1853.62|1
1650197040000|2022-04-17 12:04:00|1871.47|1853.67|1871.47|1853.67|1871.47|1853.67|1871.46|1853.66|3
1650197050000|2022-04-17 12:04:10|1871.42|1853.62|1870.99|1853.19|1871.42|1853.62|1870.99|1853.19|7
1650197060000|2022-04-17 12:04:20|1871|1853.2|1871.07|1853.27|1871.1|1853.3|1870.96|1853.16|8
1650197070000|2022-04-17 12:04:30|1871.09|1853.29|1871.05|1853.25|1871.09|1853.29|1871.04|1853.24|9
1650197080000|2022-04-17 12:04:40|1871.02|1853.22|1870.95|1853.15|1871.02|1853.22|1870.95|1853.15|2
1650197090000|2022-04-17 12:04:50|1870.93|1853.13|1870.86|1853.06|1870.94|1853.14|1870.84|1853.04|8
1650197100000|2022-04-17 12:05:00|1870.85|1853.05|1870.87|1853.07|1870.89|1853.09|1870.78|1852.98|6
1650197110000|2022-04-17 12:05:10|1870.95|1853.15|1870.96|1853.16|1871.03|1853.23|1870.94|1853.14|9
1650197120000|2022-04-17 12:05:20|1870.98|1853.18|1870.92|1853.12|1870.98|1853.18|1870.9|1853.1|9
1650197130000|2022-04-17 12:05:30|1870.91|1853.11|1870.99|1853.19|1870.99|1853.19|1870.91|1853.11|4
1650197140000|2022-04-17 12:05:40|1871.03|1853.23|1870.97|1853.17|1871.03|1853.23|1870.91|1853.11|8
1650197150000|2022-04-17 12:05:50|1871|1853.2|1870.99|1853.19|1871.01|1853.21|1870.99|1853.19|4
1650197160000|2022-04-17 12:06:00|1870.98|1853.18|1870.99|1853.19|1870.99|1853.19|1870.98|1853.18|2
1650197170000|2022-04-17 12:06:10|1871|1853.2|1871.09|1853.29|1871.09|1853.29|1871|1853.2|3
1650197180000|2022-04-17 12:06:20|1871.08|1853.28|1870.27|1852.47|1871.1|1853.3|1870.27|1852.47|14
1650197190000|2022-04-17 12:06:30|1870.21|1852.41|1870.07|1852.27|1870.25|1852.45|1870.04|1852.24|9
1650197200000|2022-04-17 12:06:40|1870.05|1852.25|1869.46|1851.66|1870.07|1852.27|1869.44|1851.64|21
1650197210000|2022-04-17 12:06:50|1869.47|1851.67|1869.44|1851.64|1869.49|1851.69|1869.44|1851.64|7
1650197220000|2022-04-17 12:07:00|1869.42|1851.62|1869.5|1851.7|1869.5|1851.7|1869.42|1851.62|6
1650197230000|2022-04-17 12:07:10|1869.42|1851.62|1869.09|1851.29|1869.47|1851.67|1869.09|1851.29|17
1650197240000|2022-04-17 12:07:20|1868.96|1851.16|1869.11|1851.31|1869.21|1851.41|1868.95|1851.15|22
1650197250000|2022-04-17 12:07:30|1869.1|1851.3|1869.08|1851.28|1869.11|1851.31|1869.08|1851.28|9
1650197260000|2022-04-17 12:07:40|1869.09|1851.29|1869.28|1851.48|1869.3|1851.5|1869.09|1851.29|20
1650197270000|2022-04-17 12:07:50|1869.25|1851.45|1869.2|1851.4|1869.25|1851.45|1869.17|1851.37|14
1650197280000|2022-04-17 12:08:00|1869.25|1851.45|1869.22|1851.42|1869.25|1851.45|1869.21|1851.41|10
1650197290000|2022-04-17 12:08:10|1869.23|1851.43|1869.23|1851.43|1869.25|1851.45|1869.19|1851.39|11
1650197300000|2022-04-17 12:08:20|1869.21|1851.41|1869.2|1851.4|1869.3|1851.5|1869.18|1851.38|20
1650197310000|2022-04-17 12:08:30|1869.21|1851.41|1869.24|1851.44|1869.3|1851.5|1869.2|1851.4|22
1650197320000|2022-04-17 12:08:40|1869.27|1851.47|1869.22|1851.42|1869.27|1851.47|1869.21|1851.41|9
1650197330000|2022-04-17 12:08:50|1869.25|1851.45|1869.25|1851.45|1869.25|1851.45|1869.25|1851.45|1
1650197340000|2022-04-17 12:09:00|1869.26|1851.46|1869.24|1851.44|1869.27|1851.47|1869.21|1851.41|10
1650197350000|2022-04-17 12:09:10|1869.23|1851.43|1869.21|1851.41|1869.23|1851.43|1869.2|1851.4|4
1650197360000|2022-04-17 12:09:20|1869.23|1851.43|1869.2|1851.4|1869.25|1851.45|1869.2|1851.4|8
1650197370000|2022-04-17 12:09:30|1869.25|1851.45|1869.24|1851.44|1869.25|1851.45|1869.24|1851.44|2
1650197380000|2022-04-17 12:09:40|1869.25|1851.45|1869.21|1851.41|1869.28|1851.48|1869.2|1851.4|9
1650197390000|2022-04-17 12:09:50|1869.23|1851.43|1869.22|1851.42|1869.23|1851.43|1869.2|1851.4|4
1650197400000|2022-04-17 12:10:00|1869.26|1851.46|1869.18|1851.38|1869.26|1851.46|1868.93|1851.13|7
1650197410000|2022-04-17 12:10:10|1868.93|1851.13|1868.39|1850.59|1869.23|1851.43|1868.39|1850.59|14
1650197420000|2022-04-17 12:10:20|1868.38|1850.58|1868.33|1850.53|1868.38|1850.58|1868.33|1850.53|4
1650197430000|2022-04-17 12:10:30|1868.45|1850.65|1868.43|1850.63|1868.45|1850.65|1868.37|1850.57|11
1650197440000|2022-04-17 12:10:40|1868.39|1850.59|1868.39|1850.59|1868.39|1850.59|1868.34|1850.54|7
1650197450000|2022-04-17 12:10:50|1868.38|1850.58|1868.37|1850.57|1868.38|1850.58|1868.35|1850.55|6
1650197460000|2022-04-17 12:11:00|1868.36|1850.56|1868.38|1850.58|1868.41|1850.61|1868.36|1850.56|3
1650197470000|2022-04-17 12:11:10|1868.41|1850.61|1868.69|1850.89|1868.69|1850.89|1868.41|1850.61|7
1650197480000|2022-04-17 12:11:20|1868.64|1850.84|1868.82|1851.02|1868.83|1851.03|1868.64|1850.84|12
1650197490000|2022-04-17 12:11:30|1868.78|1850.98|1868.87|1851.07|1868.87|1851.07|1868.78|1850.98|15
1650197500000|2022-04-17 12:11:40|1868.9|1851.1|1868.85|1851.05|1868.9|1851.1|1868.81|1851.01|15
1650197510000|2022-04-17 12:11:50|1868.83|1851.03|1868.71|1850.91|1868.85|1851.05|1868.56|1850.76|16
1650197520000|2022-04-17 12:12:00|1868.61|1850.81|1868.6|1850.8|1868.78|1850.98|1868.56|1850.76|12
1650197530000|2022-04-17 12:12:10|1868.59|1850.79|1868.5|1850.7|1868.74|1850.94|1868.5|1850.7|7
1650197540000|2022-04-17 12:12:20|1868.51|1850.71|1868.5|1850.7|1868.53|1850.73|1868.48|1850.68|7
1650197550000|2022-04-17 12:12:30|1868.53|1850.73|1868.54|1850.74|1868.54|1850.74|1868.53|1850.73|4
1650197560000|2022-04-17 12:12:40|1868.59|1850.79|1868.68|1850.88|1868.68|1850.88|1868.59|1850.79|3
1650197570000|2022-04-17 12:12:50|1868.66|1850.86|1868.66|1850.86|1868.68|1850.88|1868.65|1850.85|12
1650197580000|2022-04-17 12:13:00|1868.67|1850.87|1868.65|1850.85|1868.68|1850.88|1868.65|1850.85|8
1650197590000|2022-04-17 12:13:10|1868.66|1850.86|1868.63|1850.83|1868.66|1850.86|1868.63|1850.83|9
1650197600000|2022-04-17 12:13:20|1868.64|1850.84|1868.68|1850.88|1868.69|1850.89|1868.63|1850.83|10
1650197610000|2022-04-17 12:13:30|1868.67|1850.87|1868.69|1850.89|1868.69|1850.89|1868.67|1850.87|7
1650197620000|2022-04-17 12:13:40|1868.75|1850.95|1868.75|1850.95|1868.75|1850.95|1868.75|1850.95|1
1650197630000|2022-04-17 12:13:50|1868.74|1850.94|1868.74|1850.94|1868.83|1851.03|1868.74|1850.94|9
1650197640000|2022-04-17 12:14:00|1868.75|1850.95|1868.68|1850.88|1868.83|1851.03|1868.66|1850.86|11
1650197650000|2022-04-17 12:14:10|1868.7|1850.9|1869.21|1851.41|1869.26|1851.46|1868.68|1850.88|10
1650197660000|2022-04-17 12:14:20|1869.46|1851.66|1869.74|1851.94|1869.74|1851.94|1869.36|1851.56|14
1650197670000|2022-04-17 12:14:30|1869.73|1851.93|1869.64|1851.84|1869.75|1851.95|1869.57|1851.77|16
1650197680000|2022-04-17 12:14:40|1869.63|1851.83|1869.54|1851.74|1869.64|1851.84|1869.31|1851.51|15
1650197690000|2022-04-17 12:14:50|1869.55|1851.75|1869.5|1851.7|1869.59|1851.79|1869.4|1851.6|16
1650197700000|2022-04-17 12:15:00|1869.51|1851.71|1869.4|1851.6|1869.52|1851.72|1869.36|1851.56|12
1650197710000|2022-04-17 12:15:10|1869.43|1851.63|1869.48|1851.68|1869.49|1851.69|1869.36|1851.56|9
1650197720000|2022-04-17 12:15:20|1869.44|1851.64|1869.69|1851.89|1869.74|1851.94|1869.44|1851.64|9
1650197730000|2022-04-17 12:15:30|1869.64|1851.84|1869.57|1851.77|1869.67|1851.87|1869.57|1851.77|11
1650197740000|2022-04-17 12:15:40|1869.59|1851.79|1869.58|1851.78|1869.66|1851.86|1869.57|1851.77|10
1650197750000|2022-04-17 12:15:50|1869.57|1851.77|1869.68|1851.88|1869.68|1851.88|1869.57|1851.77|5
1650197760000|2022-04-17 12:16:00|1869.67|1851.87|1869.68|1851.88|1869.72|1851.92|1869.67|1851.87|8
1650197770000|2022-04-17 12:16:10|1869.7|1851.9|1869.69|1851.89|1869.74|1851.94|1869.67|1851.87|11
1650197780000|2022-04-17 12:16:20|1869.68|1851.88|1869.65|1851.85|1869.72|1851.92|1869.63|1851.83|11
1650197790000|2022-04-17 12:16:30|1869.67|1851.87|1869.67|1851.87|1869.68|1851.88|1869.6|1851.8|14
1650197800000|2022-04-17 12:16:40|1869.66|1851.86|1869.73|1851.93|1869.73|1851.93|1869.64|1851.84|10
1650197810000|2022-04-17 12:16:50|1869.71|1851.91|1869.65|1851.85|1869.71|1851.91|1869.65|1851.85|6
1650197820000|2022-04-17 12:17:00|1869.62|1851.82|1869.61|1851.81|1869.63|1851.83|1869.61|1851.81|3
1650197830000|2022-04-17 12:17:10|1869.62|1851.82|1869.63|1851.83|1869.64|1851.84|1869.61|1851.81|8
1650197840000|2022-04-17 12:17:20|1869.62|1851.82|1869.16|1851.36|1869.62|1851.82|1869.16|1851.36|9
1650197850000|2022-04-17 12:17:30|1869.19|1851.39|1868.34|1850.54|1869.19|1851.39|1868.34|1850.54|7
1650197860000|2022-04-17 12:17:40|1868.33|1850.53|1867.88|1850.08|1868.33|1850.53|1867.88|1850.08|3
1650197870000|2022-04-17 12:17:50|1868|1850.2|1868.19|1850.39|1868.19|1850.39|1867.93|1850.13|5
1650197880000|2022-04-17 12:18:00|1868.08|1850.28|1868.24|1850.44|1868.24|1850.44|1868.08|1850.28|3
1650197890000|2022-04-17 12:18:10|1868.25|1850.45|1868.25|1850.45|1868.25|1850.45|1868.25|1850.45|1
1650197900000|2022-04-17 12:18:20|1868.24|1850.44|1868.24|1850.44|1868.24|1850.44|1868.24|1850.44|1
1650197910000|2022-04-17 12:18:30|1868.25|1850.45|1868.24|1850.44|1868.25|1850.45|1868.2|1850.4|4
1650197920000|2022-04-17 12:18:40|1868.26|1850.46|1868.28|1850.48|1868.28|1850.48|1868.26|1850.46|2
1650197930000|2022-04-17 12:18:50|1868.25|1850.45|1868.17|1850.37|1868.25|1850.45|1868.05|1850.25|8
1650197940000|2022-04-17 12:19:00|1868.12|1850.32|1868.16|1850.36|1868.24|1850.44|1868.01|1850.21|11
1650197950000|2022-04-17 12:19:10|1868.23|1850.43|1868.15|1850.35|1868.24|1850.44|1868.01|1850.21|8
1650197960000|2022-04-17 12:19:20|1868.24|1850.44|1868.24|1850.44|1868.24|1850.44|1868.24|1850.44|1
1650197970000|2022-04-17 12:19:30|1868.23|1850.43|1868.23|1850.43|1868.23|1850.43|1868.23|1850.43|1
1650197990000|2022-04-17 12:19:50|1868.26|1850.46|1868.26|1850.46|1868.26|1850.46|1868.26|1850.46|1
1650198000000|2022-04-17 12:20:00|1868.23|1850.43|1868.23|1850.43|1868.23|1850.43|1868.23|1850.43|1
1650198010000|2022-04-17 12:20:10|1868.25|1850.45|1868.25|1850.45|1868.25|1850.45|1868.25|1850.45|1
1650198020000|2022-04-17 12:20:20|1868.22|1850.42|1868.1|1850.3|1868.22|1850.42|1868.1|1850.3|2
1650198030000|2022-04-17 12:20:30|1868.01|1850.21|1868.01|1850.21|1868.01|1850.21|1868.01|1850.21|1
1650198040000|2022-04-17 12:20:40|1867.88|1850.08|1867.88|1850.08|1867.88|1850.08|1867.88|1850.08|1
1650198050000|2022-04-17 12:20:50|1867.78|1849.98|1867.52|1849.72|1867.78|1849.98|1867.46|1849.66|8
1650198060000|2022-04-17 12:21:00|1867.51|1849.71|1867.54|1849.74|1867.54|1849.74|1867.51|1849.71|2
1650198070000|2022-04-17 12:21:10|1867.57|1849.77|1867.57|1849.77|1867.57|1849.77|1867.55|1849.75|3
1650198080000|2022-04-17 12:21:20|1867.61|1849.81|1867.58|1849.78|1867.61|1849.81|1867.55|1849.75|4
1650198090000|2022-04-17 12:21:30|1867.55|1849.75|1867.52|1849.72|1867.55|1849.75|1867.52|1849.72|2
1650198110000|2022-04-17 12:21:50|1867.55|1849.75|1867.55|1849.75|1867.55|1849.75|1867.55|1849.75|1
1650198120000|2022-04-17 12:22:00|1867.52|1849.72|1867.54|1849.74|1867.54|1849.74|1867.52|1849.72|2
1650198140000|2022-04-17 12:22:20|1867.57|1849.77|1867.81|1850.01|1867.96|1850.16|1867.57|1849.77|6
1650198150000|2022-04-17 12:22:30|1867.93|1850.13|1868.63|1850.83|1868.63|1850.83|1867.93|1850.13|10
1650198170000|2022-04-17 12:22:50|1868.64|1850.84|1868.63|1850.83|1868.64|1850.84|1868.63|1850.83|2
1650198180000|2022-04-17 12:23:00|1868.53|1850.73|1868.2|1850.4|1868.53|1850.73|1868.2|1850.4|9
1650198200000|2022-04-17 12:23:20|1868.19|1850.39|1867.92|1850.12|1868.2|1850.4|1867.92|1850.12|3
1650198210000|2022-04-17 12:23:30|1867.91|1850.11|1867.92|1850.12|1867.92|1850.12|1867.91|1850.11|2
1650198220000|2022-04-17 12:23:40|1867.91|1850.11|1867.97|1850.17|1867.97|1850.17|1867.91|1850.11|2
1650198230000|2022-04-17 12:23:50|1867.96|1850.16|1867.97|1850.17|1868.1|1850.3|1867.96|1850.16|4
1650198250000|2022-04-17 12:24:10|1867.92|1850.12|1867.92|1850.12|1867.92|1850.12|1867.92|1850.12|1
1650198280000|2022-04-17 12:24:40|1867.91|1850.11|1867.91|1850.11|1867.91|1850.11|1867.91|1850.11|1
1650198290000|2022-04-17 12:24:50|1867.84|1850.04|1867.85|1850.05|1867.85|1850.05|1867.84|1850.04|2
1650198300000|2022-04-17 12:25:00|1867.93|1850.13|1868.03|1850.23|1868.03|1850.23|1867.91|1850.11|5
1650198310000|2022-04-17 12:25:10|1867.91|1850.11|1867.91|1850.11|1867.91|1850.11|1867.91|1850.11|1
1650198320000|2022-04-17 12:25:20|1867.93|1850.13|1867.93|1850.13|1867.93|1850.13|1867.93|1850.13|1
1650198330000|2022-04-17 12:25:30|1867.85|1850.05|1867.97|1850.17|1867.97|1850.17|1867.85|1850.05|2
1650198340000|2022-04-17 12:25:40|1867.85|1850.05|1868.17|1850.37|1868.17|1850.37|1867.85|1850.05|8
1650198350000|2022-04-17 12:25:50|1868.06|1850.26|1868.1|1850.3|1868.17|1850.37|1867.94|1850.14|8
1650198360000|2022-04-17 12:26:00|1867.94|1850.14|1868.05|1850.25|1868.17|1850.37|1867.86|1850.06|17
1650198370000|2022-04-17 12:26:10|1867.92|1850.12|1868.04|1850.24|1868.14|1850.34|1867.92|1850.12|10
1650198380000|2022-04-17 12:26:20|1868.05|1850.25|1868.01|1850.21|1868.05|1850.25|1867.93|1850.13|4
1650198390000|2022-04-17 12:26:30|1868.12|1850.32|1868.12|1850.32|1868.12|1850.32|1867.89|1850.09|5
1650198400000|2022-04-17 12:26:40|1868.01|1850.21|1868.02|1850.22|1868.12|1850.32|1867.89|1850.09|7
1650198410000|2022-04-17 12:26:50|1867.89|1850.09|1867.85|1850.05|1867.89|1850.09|1867.85|1850.05|2
1650198440000|2022-04-17 12:27:20|1867.88|1850.08|1867.99|1850.19|1868.13|1850.33|1867.88|1850.08|4
1650198450000|2022-04-17 12:27:30|1867.88|1850.08|1867.88|1850.08|1867.99|1850.19|1867.88|1850.08|5
1650198460000|2022-04-17 12:27:40|1867.81|1850.01|1867.81|1850.01|1867.81|1850.01|1867.81|1850.01|1
1650198470000|2022-04-17 12:27:50|1868.02|1850.22|1867.81|1850.01|1868.02|1850.22|1867.81|1850.01|2
1650198480000|2022-04-17 12:28:00|1867.76|1849.96|1867.59|1849.79|1867.76|1849.96|1867.54|1849.74|3
1650198490000|2022-04-17 12:28:10|1867.57|1849.77|1867.57|1849.77|1867.57|1849.77|1867.52|1849.72|4
1650198500000|2022-04-17 12:28:20|1867.54|1849.74|1867.56|1849.76|1867.57|1849.77|1867.39|1849.59|11
1650198510000|2022-04-17 12:28:30|1867.57|1849.77|1867.54|1849.74|1867.59|1849.79|1867.54|1849.74|9
1650198520000|2022-04-17 12:28:40|1867.57|1849.77|1867.57|1849.77|1867.57|1849.77|1867.54|1849.74|10
1650198550000|2022-04-17 12:29:10|1867.3|1849.5|1867.57|1849.77|1867.57|1849.77|1867.3|1849.5|2
1650198580000|2022-04-17 12:29:40|1867.58|1849.78|1867.58|1849.78|1867.58|1849.78|1867.58|1849.78|1
1650198590000|2022-04-17 12:29:50|1867.5|1849.7|1867.5|1849.7|1867.5|1849.7|1867.5|1849.7|1
1650198600000|2022-04-17 12:30:00|1867.51|1849.71|1867.51|1849.71|1867.51|1849.71|1867.51|1849.71|1
1650198610000|2022-04-17 12:30:10|1867.48|1849.68|1867.45|1849.65|1867.48|1849.68|1867.45|1849.65|2
1650198620000|2022-04-17 12:30:20|1867.46|1849.66|1867.46|1849.66|1867.46|1849.66|1867.46|1849.66|1
1650198650000|2022-04-17 12:30:50|1867.54|1849.74|1867.54|1849.74|1867.54|1849.74|1867.54|1849.74|1
1650198660000|2022-04-17 12:31:00|1867.53|1849.73|1867.53|1849.73|1867.53|1849.73|1867.53|1849.73|1
1650198680000|2022-04-17 12:31:20|1867.56|1849.76|1868.12|1850.32|1868.12|1850.32|1867.56|1849.76|8
1650198690000|2022-04-17 12:31:30|1868.1|1850.3|1868.37|1850.57|1868.37|1850.57|1868.1|1850.3|5
1650198700000|2022-04-17 12:31:40|1868.48|1850.68|1868.88|1851.08|1868.88|1851.08|1868.48|1850.68|5
1650198710000|2022-04-17 12:31:50|1868.86|1851.06|1868.86|1851.06|1868.86|1851.06|1868.86|1851.06|1
1650198720000|2022-04-17 12:32:00|1868.92|1851.12|1868.93|1851.13|1868.94|1851.14|1868.92|1851.12|3
1650198730000|2022-04-17 12:32:10|1868.92|1851.12|1868.93|1851.13|1868.93|1851.13|1868.92|1851.12|2
1650198740000|2022-04-17 12:32:20|1868.95|1851.15|1868.95|1851.15|1868.95|1851.15|1868.95|1851.15|1
1650198750000|2022-04-17 12:32:30|1868.96|1851.16|1868.96|1851.16|1868.97|1851.17|1868.96|1851.16|3
1650198780000|2022-04-17 12:33:00|1868.99|1851.19|1868.9|1851.1|1868.99|1851.19|1868.7|1850.9|9
1650198790000|2022-04-17 12:33:10|1868.85|1851.05|1868.9|1851.1|1868.9|1851.1|1868.85|1851.05|2
1650198800000|2022-04-17 12:33:20|1868.93|1851.13|1868.84|1851.04|1868.93|1851.13|1868.81|1851.01|6
1650198810000|2022-04-17 12:33:30|1868.89|1851.09|1869|1851.2|1869|1851.2|1868.82|1851.02|6
1650198820000|2022-04-17 12:33:40|1869.02|1851.22|1869.08|1851.28|1869.12|1851.32|1869|1851.2|15
1650198830000|2022-04-17 12:33:50|1869.07|1851.27|1869.21|1851.41|1869.21|1851.41|1869.07|1851.27|11
1650198840000|2022-04-17 12:34:00|1869.24|1851.44|1869.24|1851.44|1869.24|1851.44|1869.24|1851.44|1
1650198860000|2022-04-17 12:34:20|1869.25|1851.45|1869.25|1851.45|1869.26|1851.46|1869.25|1851.45|3
1650198870000|2022-04-17 12:34:30|1869.26|1851.46|1869.26|1851.46|1869.26|1851.46|1869.26|1851.46|1
1650198880000|2022-04-17 12:34:40|1869.3|1851.5|1869.69|1851.89|1869.69|1851.89|1869.3|1851.5|9
1650198890000|2022-04-17 12:34:50|1869.78|1851.98|1869.8|1852|1869.96|1852.16|1869.78|1851.98|6
1650198900000|2022-04-17 12:35:00|1869.58|1851.78|1869.58|1851.78|1869.58|1851.78|1869.58|1851.78|1
1650198910000|2022-04-17 12:35:10|1869.57|1851.77|1869.57|1851.77|1869.57|1851.77|1869.57|1851.77|1
1650198920000|2022-04-17 12:35:20|1869.54|1851.74|1869.54|1851.74|1869.54|1851.74|1869.54|1851.74|1
1650198940000|2022-04-17 12:35:40|1869.53|1851.73|1869.53|1851.73|1869.53|1851.73|1869.53|1851.73|1
1650198950000|2022-04-17 12:35:50|1869.54|1851.74|1869.54|1851.74|1869.54|1851.74|1869.54|1851.74|1
1650198960000|2022-04-17 12:36:00|1869.67|1851.87|1869.68|1851.88|1869.68|1851.88|1869.67|1851.87|2
1650198970000|2022-04-17 12:36:10|1869.69|1851.89|1869.73|1851.93|1869.73|1851.93|1869.69|1851.89|2
1650198980000|2022-04-17 12:36:20|1869.69|1851.89|1870.39|1852.59|1870.39|1852.59|1869.69|1851.89|7
1650198990000|2022-04-17 12:36:30|1870.38|1852.58|1870.7|1852.9|1870.7|1852.9|1870.38|1852.58|10
1650199000000|2022-04-17 12:36:40|1870.72|1852.92|1870.63|1852.83|1870.72|1852.92|1870.63|1852.83|2
1650199010000|2022-04-17 12:36:50|1870.69|1852.89|1870.69|1852.89|1870.69|1852.89|1870.69|1852.89|1
1650199020000|2022-04-17 12:37:00|1870.61|1852.81|1870.57|1852.77|1870.61|1852.81|1870.57|1852.77|2
1650199030000|2022-04-17 12:37:10|1870.56|1852.76|1870.56|1852.76|1870.56|1852.76|1870.54|1852.74|5
1650199040000|2022-04-17 12:37:20|1870.57|1852.77|1870.63|1852.83|1870.77|1852.97|1870.57|1852.77|5
1650199050000|2022-04-17 12:37:30|1870.73|1852.93|1870.73|1852.93|1870.77|1852.97|1870.63|1852.83|9
1650199060000|2022-04-17 12:37:40|1870.63|1852.83|1870.77|1852.97|1870.77|1852.97|1870.63|1852.83|5
1650199070000|2022-04-17 12:37:50|1870.73|1852.93|1870.74|1852.94|1870.88|1853.08|1870.73|1852.93|10
1650199080000|2022-04-17 12:38:00|1870.64|1852.84|1870.93|1853.13|1870.93|1853.13|1870.64|1852.84|6
1650199090000|2022-04-17 12:38:10|1870.94|1853.14|1870.94|1853.14|1870.94|1853.14|1870.94|1853.14|1
1650199100000|2022-04-17 12:38:20|1870.92|1853.12|1871.04|1853.24|1871.04|1853.24|1870.92|1853.12|6
1650199110000|2022-04-17 12:38:30|1871.15|1853.35|1871.23|1853.43|1871.24|1853.44|1871.15|1853.35|7
1650199120000|2022-04-17 12:38:40|1871.19|1853.39|1871.25|1853.45|1871.25|1853.45|1871.19|1853.39|4
1650199130000|2022-04-17 12:38:50|1871.21|1853.41|1871.19|1853.39|1871.25|1853.45|1871.19|1853.39|4
1650199140000|2022-04-17 12:39:00|1871.21|1853.41|1871.19|1853.39|1871.21|1853.41|1871.19|1853.39|2
1650199150000|2022-04-17 12:39:10|1871.2|1853.4|1871.22|1853.42|1871.22|1853.42|1871.19|1853.39|11
1650199160000|2022-04-17 12:39:20|1871.19|1853.39|1871.22|1853.42|1871.23|1853.43|1871.17|1853.37|8
1650199170000|2022-04-17 12:39:30|1871.18|1853.38|1871.21|1853.41|1871.22|1853.42|1871.18|1853.38|11
1650199180000|2022-04-17 12:39:40|1871.18|1853.38|1871.27|1853.47|1871.27|1853.47|1871.18|1853.38|6
1650199190000|2022-04-17 12:39:50|1871.25|1853.45|1871.24|1853.44|1871.26|1853.46|1871.23|1853.43|4
1650199200000|2022-04-17 12:40:00|1871.25|1853.45|1871.15|1853.35|1871.25|1853.45|1871.15|1853.35|9
1650199210000|2022-04-17 12:40:10|1871.14|1853.34|1871.14|1853.34|1871.15|1853.35|1870.89|1853.09|7
1650199220000|2022-04-17 12:40:20|1871.12|1853.32|1871.05|1853.25|1871.12|1853.32|1871.04|1853.24|9
1650199230000|2022-04-17 12:40:30|1871.07|1853.27|1871.13|1853.33|1871.15|1853.35|1871.07|1853.27|9
1650199240000|2022-04-17 12:40:40|1871.12|1853.32|1870.76|1852.96|1871.12|1853.32|1870.69|1852.89|10
1650199250000|2022-04-17 12:40:50|1871.01|1853.21|1871.13|1853.33|1871.15|1853.35|1871.01|1853.21|15
1650199260000|2022-04-17 12:41:00|1871.2|1853.4|1871.18|1853.38|1871.24|1853.44|1870.81|1853.01|15
1650199270000|2022-04-17 12:41:10|1871.19|1853.39|1870.63|1852.83|1871.24|1853.44|1870.63|1852.83|9
1650199280000|2022-04-17 12:41:20|1870.67|1852.87|1870.92|1853.12|1870.99|1853.19|1870.67|1852.87|6
1650199290000|2022-04-17 12:41:30|1870.94|1853.14|1871.13|1853.33|1871.13|1853.33|1870.94|1853.14|3
1650199300000|2022-04-17 12:41:40|1871.05|1853.25|1871.03|1853.23|1871.05|1853.25|1870.36|1852.56|19
1650199310000|2022-04-17 12:41:50|1871.05|1853.25|1870.72|1852.92|1871.1|1853.3|1870.68|1852.88|17
1650199320000|2022-04-17 12:42:00|1870.67|1852.87|1870.75|1852.95|1871.01|1853.21|1870.67|1852.87|10
1650199330000|2022-04-17 12:42:10|1870.74|1852.94|1870.66|1852.86|1870.74|1852.94|1870.66|1852.86|3
1650199340000|2022-04-17 12:42:20|1870.64|1852.84|1870.63|1852.83|1870.64|1852.84|1870.62|1852.82|7
1650199350000|2022-04-17 12:42:30|1870.62|1852.82|1870.35|1852.55|1870.63|1852.83|1870.34|1852.54|11
1650199370000|2022-04-17 12:42:50|1870.3|1852.5|1870.3|1852.5|1870.3|1852.5|1870.3|1852.5|1
1650199380000|2022-04-17 12:43:00|1870.31|1852.51|1870.28|1852.48|1870.31|1852.51|1870.27|1852.47|3
1650199390000|2022-04-17 12:43:10|1870.27|1852.47|1870.99|1853.19|1870.99|1853.19|1870.24|1852.44|20
1650199400000|2022-04-17 12:43:20|1870.96|1853.16|1870.82|1853.02|1871.17|1853.37|1870.82|1853.02|17
1650199410000|2022-04-17 12:43:30|1870.9|1853.1|1870.89|1853.09|1870.9|1853.1|1870.88|1853.08|8
1650199420000|2022-04-17 12:43:40|1870.9|1853.1|1870.86|1853.06|1870.9|1853.1|1870.81|1853.01|17
1650199430000|2022-04-17 12:43:50|1870.87|1853.07|1870.84|1853.04|1870.87|1853.07|1870.75|1852.95|9
1650199440000|2022-04-17 12:44:00|1870.85|1853.05|1870.84|1853.04|1870.87|1853.07|1870.79|1852.99|13
1650199450000|2022-04-17 12:44:10|1870.83|1853.03|1871.19|1853.39|1871.2|1853.4|1870.83|1853.03|13
1650199460000|2022-04-17 12:44:20|1871.11|1853.31|1871.07|1853.27|1871.2|1853.4|1870.76|1852.96|18
1650199470000|2022-04-17 12:44:30|1870.85|1853.05|1871.01|1853.21|1871.17|1853.37|1870.85|1853.05|13
1650199480000|2022-04-17 12:44:40|1870.99|1853.19|1871.12|1853.32|1871.13|1853.33|1870.99|1853.19|8
1650199490000|2022-04-17 12:44:50|1871.01|1853.21|1871|1853.2|1871.01|1853.21|1871|1853.2|2
1650199500000|2022-04-17 12:45:00|1871.1|1853.3|1871.25|1853.45|1871.25|1853.45|1871.1|1853.3|20
1650199510000|2022-04-17 12:45:10|1871.23|1853.43|1871.19|1853.39|1871.25|1853.45|1871.18|1853.38|16
1650199520000|2022-04-17 12:45:20|1871.18|1853.38|1871.24|1853.44|1871.28|1853.48|1871.18|1853.38|12
1650199530000|2022-04-17 12:45:30|1871.23|1853.43|1871.24|1853.44|1871.24|1853.44|1871.21|1853.41|8
1650199540000|2022-04-17 12:45:40|1871.25|1853.45|1871.77|1853.97|1871.78|1853.98|1871.16|1853.36|11
1650199550000|2022-04-17 12:45:50|1871.82|1854.02|1871.73|1853.93|1871.9|1854.1|1871.52|1853.72|9
1650199560000|2022-04-17 12:46:00|1871.74|1853.94|1872.08|1854.28|1872.17|1854.37|1871.74|1853.94|13
1650199570000|2022-04-17 12:46:10|1872.12|1854.32|1872.18|1854.38|1872.18|1854.38|1872.02|1854.22|11
1650199580000|2022-04-17 12:46:20|1872.16|1854.36|1872.13|1854.33|1872.21|1854.41|1871.78|1853.98|13
1650199590000|2022-04-17 12:46:30|1872.2|1854.4|1871.87|1854.07|1872.25|1854.45|1871.87|1854.07|9
1650199600000|2022-04-17 12:46:40|1871.82|1854.02|1871.85|1854.05|1871.86|1854.06|1871.77|1853.97|6
1650199610000|2022-04-17 12:46:50|1871.86|1854.06|1871.67|1853.87|1871.86|1854.06|1871.66|1853.86|8
1650199620000|2022-04-17 12:47:00|1871.7|1853.9|1871.86|1854.06|1871.88|1854.08|1871.7|1853.9|12
1650199630000|2022-04-17 12:47:10|1871.87|1854.07|1871.86|1854.06|1871.88|1854.08|1871.85|1854.05|5
1650199640000|2022-04-17 12:47:20|1872.1|1854.3|1871.84|1854.04|1872.1|1854.3|1871.84|1854.04|3
1650199650000|2022-04-17 12:47:30|1871.81|1854.01|1871.81|1854.01|1871.81|1854.01|1871.81|1854.01|1
1650199660000|2022-04-17 12:47:40|1871.8|1854|1871.25|1853.45|1871.81|1854.01|1871.15|1853.35|20
1650199670000|2022-04-17 12:47:50|1871.18|1853.38|1871.26|1853.46|1871.37|1853.57|1871.18|1853.38|13
1650199680000|2022-04-17 12:48:00|1871.28|1853.48|1871.28|1853.48|1871.32|1853.52|1871.13|1853.33|15
1650199690000|2022-04-17 12:48:10|1871.27|1853.47|1871.07|1853.27|1871.27|1853.47|1871.07|1853.27|5
1650199700000|2022-04-17 12:48:20|1871.06|1853.26|1871.07|1853.27|1871.09|1853.29|1871.05|1853.25|11
1650199710000|2022-04-17 12:48:30|1871.06|1853.26|1871.06|1853.26|1871.06|1853.26|1871.05|1853.25|5
1650199720000|2022-04-17 12:48:40|1871.07|1853.27|1871.28|1853.48|1871.28|1853.48|1871.03|1853.23|13
1650199730000|2022-04-17 12:48:50|1870.85|1853.05|1870.73|1852.93|1870.85|1853.05|1870.73|1852.93|2
1650199740000|2022-04-17 12:49:00|1870.69|1852.89|1870.85|1853.05|1871.05|1853.25|1870.69|1852.89|11
1650199750000|2022-04-17 12:49:10|1870.81|1853.01|1870.82|1853.02|1870.82|1853.02|1870.81|1853.01|2
1650199760000|2022-04-17 12:49:20|1870.84|1853.04|1870.81|1853.01|1870.84|1853.04|1870.81|1853.01|3
1650199770000|2022-04-17 12:49:30|1870.88|1853.08|1871.15|1853.35|1871.2|1853.4|1870.82|1853.02|9
1650199780000|2022-04-17 12:49:40|1871.14|1853.34|1871.15|1853.35|1871.2|1853.4|1871.14|1853.34|7
1650199790000|2022-04-17 12:49:50|1871.2|1853.4|1871.13|1853.33|1871.2|1853.4|1871.13|1853.33|6
1650199800000|2022-04-17 12:50:00|1871.18|1853.38|1870.86|1853.06|1871.18|1853.38|1870.78|1852.98|13
1650199810000|2022-04-17 12:50:10|1871.13|1853.33|1870.76|1852.96|1871.13|1853.33|1870.76|1852.96|12
1650199820000|2022-04-17 12:50:20|1870.78|1852.98|1870.81|1853.01|1870.82|1853.02|1870.76|1852.96|7
1650199830000|2022-04-17 12:50:30|1870.82|1853.02|1870.77|1852.97|1870.85|1853.05|1870.77|1852.97|4
1650199840000|2022-04-17 12:50:40|1870.76|1852.96|1870.75|1852.95|1870.77|1852.97|1870.74|1852.94|7
1650199850000|2022-04-17 12:50:50|1870.81|1853.01|1870.75|1852.95|1870.81|1853.01|1870.75|1852.95|3
1650199860000|2022-04-17 12:51:00|1870.83|1853.03|1870.84|1853.04|1870.87|1853.07|1870.77|1852.97|12
1650199870000|2022-04-17 12:51:10|1870.82|1853.02|1870.92|1853.12|1870.92|1853.12|1870.81|1853.01|7
1650199880000|2022-04-17 12:51:20|1870.9|1853.1|1870.4|1852.6|1870.9|1853.1|1870.35|1852.55|13
1650199890000|2022-04-17 12:51:30|1870.37|1852.57|1870.39|1852.59|1870.39|1852.59|1870.37|1852.57|4
1650199900000|2022-04-17 12:51:40|1870.26|1852.46|1870.27|1852.47|1870.27|1852.47|1870.22|1852.42|7
1650199910000|2022-04-17 12:51:50|1870.25|1852.45|1870.25|1852.45|1870.25|1852.45|1870.25|1852.45|1
1650199920000|2022-04-17 12:52:00|1869.89|1852.09|1870.24|1852.44|1870.24|1852.44|1869.89|1852.09|3
1650199940000|2022-04-17 12:52:20|1870.25|1852.45|1870.25|1852.45|1870.26|1852.46|1870.24|1852.44|5
1650199950000|2022-04-17 12:52:30|1870.29|1852.49|1870.28|1852.48|1870.29|1852.49|1870.22|1852.42|7
1650199960000|2022-04-17 12:52:40|1870.26|1852.46|1870.27|1852.47|1870.28|1852.48|1870.26|1852.46|3
1650199970000|2022-04-17 12:52:50|1870.28|1852.48|1870.27|1852.47|1870.28|1852.48|1870.27|1852.47|2
1650199980000|2022-04-17 12:53:00|1870.24|1852.44|1870.01|1852.21|1870.24|1852.44|1870|1852.2|11
1650199990000|2022-04-17 12:53:10|1870.02|1852.22|1870.01|1852.21|1870.03|1852.23|1870.01|1852.21|3
1650200000000|2022-04-17 12:53:20|1869.85|1852.05|1869.85|1852.05|1869.85|1852.05|1869.85|1852.05|1
1650200010000|2022-04-17 12:53:30|1869.84|1852.04|1869.8|1852|1869.84|1852.04|1869.8|1852|2
1650200020000|2022-04-17 12:53:40|1869.77|1851.97|1869.8|1852|1869.8|1852|1869.77|1851.97|2
1650200030000|2022-04-17 12:53:50|1869.81|1852.01|1869.81|1852.01|1869.81|1852.01|1869.81|1852.01|1
1650200040000|2022-04-17 12:54:00|1869.77|1851.97|1869.77|1851.97|1869.77|1851.97|1869.77|1851.97|1
1650200050000|2022-04-17 12:54:10|1869.76|1851.96|1869.77|1851.97|1869.77|1851.97|1869.76|1851.96|2
1650200070000|2022-04-17 12:54:30|1869.8|1852|1870.04|1852.24|1870.07|1852.27|1869.8|1852|7
1650200080000|2022-04-17 12:54:40|1870.03|1852.23|1870.02|1852.22|1870.25|1852.45|1870.02|1852.22|15
1650200090000|2022-04-17 12:54:50|1870|1852.2|1870.01|1852.21|1870.01|1852.21|1869.99|1852.19|3
1650200100000|2022-04-17 12:55:00|1869.7|1851.9|1869.7|1851.9|1869.7|1851.9|1869.7|1851.9|1
1650200110000|2022-04-17 12:55:10|1870.01|1852.21|1870.01|1852.21|1870.02|1852.22|1870.01|1852.21|3
1650200120000|2022-04-17 12:55:20|1870|1852.2|1869.99|1852.19|1870.01|1852.21|1869.99|1852.19|3
1650200140000|2022-04-17 12:55:40|1870|1852.2|1869.99|1852.19|1870|1852.2|1869.99|1852.19|2
1650200150000|2022-04-17 12:55:50|1870|1852.2|1870.62|1852.82|1870.62|1852.82|1869.99|1852.19|11
1650200160000|2022-04-17 12:56:00|1870.64|1852.84|1870.9|1853.1|1870.94|1853.14|1870.64|1852.84|13
1650200170000|2022-04-17 12:56:10|1870.92|1853.12|1870.91|1853.11|1870.96|1853.16|1870.89|1853.09|13
1650200180000|2022-04-17 12:56:20|1870.93|1853.13|1870.9|1853.1|1870.94|1853.14|1870.87|1853.07|12
1650200190000|2022-04-17 12:56:30|1870.87|1853.07|1871.23|1853.43|1871.23|1853.43|1870.87|1853.07|17
1650200200000|2022-04-17 12:56:40|1871.18|1853.38|1870.92|1853.12|1871.21|1853.41|1870.92|1853.12|12
1650200210000|2022-04-17 12:56:50|1870.96|1853.16|1870.82|1853.02|1870.96|1853.16|1870.8|1853|9
1650200220000|2022-04-17 12:57:00|1870.83|1853.03|1870.88|1853.08|1871.16|1853.36|1870.82|1853.02|14
1650200230000|2022-04-17 12:57:10|1870.87|1853.07|1870.87|1853.07|1871.19|1853.39|1870.86|1853.06|15
1650200240000|2022-04-17 12:57:20|1870.86|1853.06|1870.8|1853|1870.87|1853.07|1870.75|1852.95|15
1650200250000|2022-04-17 12:57:30|1870.81|1853.01|1870.75|1852.95|1871.19|1853.39|1870.75|1852.95|11
1650200260000|2022-04-17 12:57:40|1870.66|1852.86|1870.58|1852.78|1870.89|1853.09|1870.58|1852.78|8
1650200270000|2022-04-17 12:57:50|1870.59|1852.79|1870.59|1852.79|1870.59|1852.79|1870.59|1852.79|1
1650200280000|2022-04-17 12:58:00|1870.45|1852.65|1870.44|1852.64|1870.45|1852.65|1870.44|1852.64|2
1650200290000|2022-04-17 12:58:10|1870.45|1852.65|1870.44|1852.64|1870.47|1852.67|1870.44|1852.64|3
1650200300000|2022-04-17 12:58:20|1870.45|1852.65|1870.95|1853.15|1871.01|1853.21|1870.45|1852.65|20
1650200310000|2022-04-17 12:58:30|1870.98|1853.18|1870.79|1852.99|1871.19|1853.39|1870.76|1852.96|16
1650200320000|2022-04-17 12:58:40|1870.87|1853.07|1871.11|1853.31|1871.12|1853.32|1870.79|1852.99|7
1650200330000|2022-04-17 12:58:50|1871.1|1853.3|1871.11|1853.31|1871.19|1853.39|1871.1|1853.3|4
1650200340000|2022-04-17 12:59:00|1870.86|1853.06|1870.3|1852.5|1871.19|1853.39|1870.28|1852.48|9
1650200350000|2022-04-17 12:59:10|1869.88|1852.08|1869.96|1852.16|1869.96|1852.16|1869.88|1852.08|3
1650200360000|2022-04-17 12:59:20|1870.22|1852.42|1870.59|1852.79|1870.59|1852.79|1870.22|1852.42|9
1650200370000|2022-04-17 12:59:30|1870.58|1852.78|1870.7|1852.9|1870.7|1852.9|1870.57|1852.77|5
1650200380000|2022-04-17 12:59:40|1870.73|1852.93|1871.21|1853.41|1871.21|1853.41|1870.73|1852.93|7
1650200390000|2022-04-17 12:59:50|1871.16|1853.36|1871.07|1853.27|1871.16|1853.36|1870.8|1853|6
1650200400000|2022-04-17 13:00:00|1871.06|1853.26|1870.52|1852.72|1871.06|1853.26|1870.49|1852.69|16
1650200410000|2022-04-17 13:00:10|1870.49|1852.69|1870.49|1852.69|1870.55|1852.75|1870.49|1852.69|18
1650200420000|2022-04-17 13:00:20|1870.48|1852.68|1870.26|1852.46|1870.52|1852.72|1870.24|1852.44|12
1650200430000|2022-04-17 13:00:30|1870.27|1852.47|1870.11|1852.31|1870.28|1852.48|1870.03|1852.23|14
1650200440000|2022-04-17 13:00:40|1870.12|1852.32|1870.11|1852.31|1870.18|1852.38|1870.11|1852.31|8
1650200450000|2022-04-17 13:00:50|1870.24|1852.44|1869.53|1851.73|1870.24|1852.44|1869.53|1851.73|11
1650200460000|2022-04-17 13:01:00|1869.39|1851.59|1869.38|1851.58|1869.43|1851.63|1869.38|1851.58|3
1650200470000|2022-04-17 13:01:10|1869.44|1851.64|1869.45|1851.65|1869.45|1851.65|1869.44|1851.64|4
1650200480000|2022-04-17 13:01:20|1869.38|1851.58|1869.37|1851.57|1869.38|1851.58|1869.34|1851.54|8
1650200490000|2022-04-17 13:01:30|1869.36|1851.56|1869.32|1851.52|1869.36|1851.56|1869.21|1851.41|4
1650200500000|2022-04-17 13:01:40|1869.15|1851.35|1868.86|1851.06|1869.15|1851.35|1868.84|1851.04|9
1650200510000|2022-04-17 13:01:50|1868.66|1850.86|1868.73|1850.93|1868.73|1850.93|1868.66|1850.86|4
1650200520000|2022-04-17 13:02:00|1868.72|1850.92|1868.64|1850.84|1868.79|1850.99|1868.62|1850.82|8
1650200530000|2022-04-17 13:02:10|1868.65|1850.85|1868.15|1850.35|1868.65|1850.85|1868.15|1850.35|7
1650200550000|2022-04-17 13:02:30|1868.01|1850.21|1868.1|1850.3|1868.15|1850.35|1868.01|1850.21|3
1650200560000|2022-04-17 13:02:40|1867.97|1850.17|1867.97|1850.17|1867.97|1850.17|1867.97|1850.17|1
1650200570000|2022-04-17 13:02:50|1867.85|1850.05|1867.85|1850.05|1867.85|1850.05|1867.85|1850.05|1
1650200590000|2022-04-17 13:03:10|1867.83|1850.03|1867.83|1850.03|1867.83|1850.03|1867.83|1850.03|1
1650200600000|2022-04-17 13:03:20|1867.84|1850.04|1867.87|1850.07|1867.87|1850.07|1867.83|1850.03|4
1650200610000|2022-04-17 13:03:30|1867.88|1850.08|1867.85|1850.05|1867.88|1850.08|1867.85|1850.05|3
1650200650000|2022-04-17 13:04:10|1867.89|1850.09|1867.89|1850.09|1867.89|1850.09|1867.89|1850.09|1
1650200660000|2022-04-17 13:04:20|1867.88|1850.08|1867.88|1850.08|1867.88|1850.08|1867.88|1850.08|1
1650200670000|2022-04-17 13:04:30|1867.86|1850.06|1867.86|1850.06|1867.88|1850.08|1867.86|1850.06|3
1650200690000|2022-04-17 13:04:50|1867.88|1850.08|1867.88|1850.08|1867.88|1850.08|1867.88|1850.08|1
1650200710000|2022-04-17 13:05:10|1867.89|1850.09|1867.85|1850.05|1867.93|1850.13|1867.85|1850.05|5
1650200720000|2022-04-17 13:05:20|1867.92|1850.12|1867.92|1850.12|1867.92|1850.12|1867.92|1850.12|1
1650200730000|2022-04-17 13:05:30|1867.68|1849.88|1867.92|1850.12|1867.92|1850.12|1867.68|1849.88|2
1650200740000|2022-04-17 13:05:40|1867.85|1850.05|1867.85|1850.05|1867.85|1850.05|1867.85|1850.05|1
1650200750000|2022-04-17 13:05:50|1867.83|1850.03|1867.83|1850.03|1867.83|1850.03|1867.83|1850.03|1
1650200790000|2022-04-17 13:06:30|1867.94|1850.14|1867.87|1850.07|1867.94|1850.14|1867.87|1850.07|2
1650200800000|2022-04-17 13:06:40|1867.92|1850.12|1867.92|1850.12|1867.92|1850.12|1867.92|1850.12|1
1650200810000|2022-04-17 13:06:50|1867.91|1850.11|1867.91|1850.11|1867.91|1850.11|1867.91|1850.11|1
1650200820000|2022-04-17 13:07:00|1867.8|1850|1867.8|1850|1867.8|1850|1867.8|1850|1
1650200830000|2022-04-17 13:07:10|1867.85|1850.05|1867.85|1850.05|1867.85|1850.05|1867.85|1850.05|1
1650200840000|2022-04-17 13:07:20|1867.86|1850.06|1867.86|1850.06|1867.86|1850.06|1867.86|1850.06|1
1650200860000|2022-04-17 13:07:40|1867.83|1850.03|1867.83|1850.03|1867.83|1850.03|1867.83|1850.03|1
1650200880000|2022-04-17 13:08:00|1867.85|1850.05|1867.85|1850.05|1867.85|1850.05|1867.85|1850.05|1
1650200890000|2022-04-17 13:08:10|1867.92|1850.12|1867.92|1850.12|1867.92|1850.12|1867.92|1850.12|1
1650200910000|2022-04-17 13:08:30|1867.79|1849.99|1867.63|1849.83|1867.79|1849.99|1867.43|1849.63|6
1650200920000|2022-04-17 13:08:40|1867.65|1849.85|1867.66|1849.86|1867.66|1849.86|1867.65|1849.85|2
1650200930000|2022-04-17 13:08:50|1867.67|1849.87|1867.67|1849.87|1867.67|1849.87|1867.67|1849.87|1
1650200940000|2022-04-17 13:09:00|1867.66|1849.86|1867.66|1849.86|1867.66|1849.86|1867.66|1849.86|1
1650200950000|2022-04-17 13:09:10|1867.63|1849.83|1867.27|1849.47|1867.63|1849.83|1867.24|1849.44|6
1650200960000|2022-04-17 13:09:20|1867.15|1849.35|1867.68|1849.88|1867.68|1849.88|1867.15|1849.35|10
1650200980000|2022-04-17 13:09:40|1867.74|1849.94|1867.74|1849.94|1867.74|1849.94|1867.74|1849.94|1
1650200990000|2022-04-17 13:09:50|1867.11|1849.31|1866.34|1848.54|1867.11|1849.31|1866.32|1848.52|8
1650201000000|2022-04-17 13:10:00|1866.01|1848.21|1865.99|1848.19|1866.01|1848.21|1865.99|1848.19|3
1650201010000|2022-04-17 13:10:10|1866|1848.2|1866|1848.2|1866|1848.2|1865.99|1848.19|3
1650201020000|2022-04-17 13:10:20|1865.77|1847.97|1865.82|1848.02|1865.91|1848.11|1865.76|1847.96|4
1650201030000|2022-04-17 13:10:30|1865.77|1847.97|1866.7|1848.9|1866.7|1848.9|1865.77|1847.97|19
1650201040000|2022-04-17 13:10:40|1866.75|1848.95|1867.51|1849.71|1867.51|1849.71|1866.69|1848.89|15
1650201050000|2022-04-17 13:10:50|1867.57|1849.77|1867.79|1849.99|1867.79|1849.99|1867.57|1849.77|7
1650201060000|2022-04-17 13:11:00|1867.8|1850|1867.78|1849.98|1867.8|1850|1867.76|1849.96|5
1650201070000|2022-04-17 13:11:10|1867.67|1849.87|1867.71|1849.91|1867.78|1849.98|1867.67|1849.87|11
1650201080000|2022-04-17 13:11:20|1867.7|1849.9|1867.76|1849.96|1867.76|1849.96|1867.7|1849.9|5
1650201090000|2022-04-17 13:11:30|1867.82|1850.02|1867.42|1849.62|1867.82|1850.02|1867.41|1849.61|8
1650201100000|2022-04-17 13:11:40|1867.28|1849.48|1867.14|1849.34|1867.28|1849.48|1867.13|1849.33|6
1650201110000|2022-04-17 13:11:50|1867.06|1849.26|1866.62|1848.82|1867.06|1849.26|1866.61|1848.81|9
1650201120000|2022-04-17 13:12:00|1866.61|1848.81|1866.79|1848.99|1866.85|1849.05|1866.61|1848.81|8
1650201130000|2022-04-17 13:12:10|1866.77|1848.97|1866.79|1848.99|1866.83|1849.03|1866.77|1848.97|4
1650201140000|2022-04-17 13:12:20|1866.8|1849|1867.18|1849.38|1867.18|1849.38|1866.77|1848.97|13
1650201150000|2022-04-17 13:12:30|1867.25|1849.45|1866.78|1848.98|1867.26|1849.46|1866.78|1848.98|12
1650201160000|2022-04-17 13:12:40|1866.76|1848.96|1866.82|1849.02|1867.11|1849.31|1866.76|1848.96|15
1650201170000|2022-04-17 13:12:50|1866.83|1849.03|1866.89|1849.09|1866.89|1849.09|1866.81|1849.01|5
1650201180000|2022-04-17 13:13:00|1866.9|1849.1|1866.81|1849.01|1866.92|1849.12|1866.81|1849.01|13
1650201190000|2022-04-17 13:13:10|1866.82|1849.02|1866.57|1848.77|1866.88|1849.08|1866.53|1848.73|8
1650201210000|2022-04-17 13:13:30|1866.63|1848.83|1866.61|1848.81|1866.67|1848.87|1866.58|1848.78|4
1650201220000|2022-04-17 13:13:40|1866.72|1848.92|1866.72|1848.92|1866.8|1849|1866.72|1848.92|5
1650201230000|2022-04-17 13:13:50|1866.79|1848.99|1866.71|1848.91|1866.79|1848.99|1866.71|1848.91|2
1650201240000|2022-04-17 13:14:00|1866.73|1848.93|1866.59|1848.79|1866.73|1848.93|1866.57|1848.77|4
1650201260000|2022-04-17 13:14:20|1866.93|1849.13|1866.75|1848.95|1867.02|1849.22|1866.75|1848.95|7
1650201270000|2022-04-17 13:14:30|1867.02|1849.22|1867.16|1849.36|1867.16|1849.36|1867.02|1849.22|7
1650201280000|2022-04-17 13:14:40|1867.23|1849.43|1867.31|1849.51|1867.32|1849.52|1867.23|1849.43|7
1650201290000|2022-04-17 13:14:50|1867.27|1849.47|1867.23|1849.43|1867.29|1849.49|1867.23|1849.43|8
1650201300000|2022-04-17 13:15:00|1867.25|1849.45|1867.23|1849.43|1867.26|1849.46|1867.22|1849.42|9
1650201310000|2022-04-17 13:15:10|1867.24|1849.44|1867.3|1849.5|1867.3|1849.5|1867.24|1849.44|3
1650201320000|2022-04-17 13:15:20|1867.31|1849.51|1867.81|1850.01|1867.81|1850.01|1867.31|1849.51|8
1650201330000|2022-04-17 13:15:30|1867.79|1849.99|1867.98|1850.18|1868|1850.2|1867.79|1849.99|8
1650201340000|2022-04-17 13:15:40|1867.99|1850.19|1869.15|1851.35|1869.15|1851.35|1867.92|1850.12|19
1650201350000|2022-04-17 13:15:50|1869.14|1851.34|1869.31|1851.51|1869.33|1851.53|1869.13|1851.33|8
1650201360000|2022-04-17 13:16:00|1869.3|1851.5|1870.13|1852.33|1870.17|1852.37|1869.3|1851.5|20
1650201370000|2022-04-17 13:16:10|1870.17|1852.37|1870.08|1852.28|1870.17|1852.37|1869.95|1852.15|6
1650201380000|2022-04-17 13:16:20|1870.02|1852.22|1870.09|1852.29|1870.09|1852.29|1870.02|1852.22|3
1650201390000|2022-04-17 13:16:30|1870.05|1852.25|1869.94|1852.14|1870.15|1852.35|1869.81|1852.01|10
1650201400000|2022-04-17 13:16:40|1869.95|1852.15|1870.05|1852.25|1870.12|1852.32|1869.76|1851.96|8
1650201410000|2022-04-17 13:16:50|1870.09|1852.29|1869.85|1852.05|1870.09|1852.29|1869.8|1852|9
1650201420000|2022-04-17 13:17:00|1869.8|1852|1869.7|1851.9|1869.8|1852|1869.7|1851.9|7
1650201430000|2022-04-17 13:17:10|1869.86|1852.06|1869.86|1852.06|1869.93|1852.13|1869.71|1851.91|7
1650201440000|2022-04-17 13:17:20|1869.92|1852.12|1870.21|1852.41|1870.21|1852.41|1869.91|1852.11|10
1650201450000|2022-04-17 13:17:30|1870.22|1852.42|1869.86|1852.06|1870.24|1852.44|1869.85|1852.05|14
1650201460000|2022-04-17 13:17:40|1870.14|1852.34|1870.21|1852.41|1870.22|1852.42|1869.86|1852.06|8
1650201470000|2022-04-17 13:17:50|1870.22|1852.42|1870.25|1852.45|1870.25|1852.45|1870.22|1852.42|2
1650201480000|2022-04-17 13:18:00|1870.27|1852.47|1870.21|1852.41|1870.27|1852.47|1870.17|1852.37|10
1650201490000|2022-04-17 13:18:10|1870.22|1852.42|1870.18|1852.38|1870.22|1852.42|1869.99|1852.19|13
1650201500000|2022-04-17 13:18:20|1870.26|1852.46|1870.29|1852.49|1870.29|1852.49|1870.13|1852.33|6
1650201510000|2022-04-17 13:18:30|1870.28|1852.48|1870.28|1852.48|1870.28|1852.48|1870.28|1852.48|1
1650201520000|2022-04-17 13:18:40|1870.25|1852.45|1870.29|1852.49|1870.29|1852.49|1870.25|1852.45|3
1650201530000|2022-04-17 13:18:50|1870.02|1852.22|1870.28|1852.48|1870.29|1852.49|1870.01|1852.21|9
1650201540000|2022-04-17 13:19:00|1870.29|1852.49|1870.63|1852.83|1870.73|1852.93|1870.17|1852.37|18
1650201550000|2022-04-17 13:19:10|1870.72|1852.92|1870.8|1853|1870.8|1853|1870.41|1852.61|19
1650201560000|2022-04-17 13:19:20|1870.87|1853.07|1871.08|1853.28|1871.08|1853.28|1870.86|1853.06|19
1650201570000|2022-04-17 13:19:30|1871.09|1853.29|1871.23|1853.43|1871.27|1853.47|1871.02|1853.22|13
1650201580000|2022-04-17 13:19:40|1871.24|1853.44|1871.21|1853.41|1871.24|1853.44|1871.06|1853.26|6
1650201590000|2022-04-17 13:19:50|1871.24|1853.44|1871.32|1853.52|1871.32|1853.52|1871.15|1853.35|9
1650201600000|2022-04-17 13:20:00|1871.33|1853.53|1871.24|1853.44|1871.33|1853.53|1871.16|1853.36|14
1650201610000|2022-04-17 13:20:10|1871.16|1853.36|1871.16|1853.36|1871.2|1853.4|1870.95|1853.15|11
1650201620000|2022-04-17 13:20:20|1870.96|1853.16|1871.15|1853.35|1871.16|1853.36|1870.87|1853.07|13
1650201630000|2022-04-17 13:20:30|1871.23|1853.43|1871.17|1853.37|1871.27|1853.47|1870.87|1853.07|14
1650201640000|2022-04-17 13:20:40|1870.9|1853.1|1871.18|1853.38|1871.24|1853.44|1870.87|1853.07|10
1650201650000|2022-04-17 13:20:50|1871.17|1853.37|1871.01|1853.21|1871.29|1853.49|1871.01|1853.21|20
1650201660000|2022-04-17 13:21:00|1871.02|1853.22|1871.02|1853.22|1871.22|1853.42|1871.01|1853.21|11
1650201670000|2022-04-17 13:21:10|1871.18|1853.38|1871.22|1853.42|1871.22|1853.42|1871.18|1853.38|2
1650201680000|2022-04-17 13:21:20|1871.24|1853.44|1871.23|1853.43|1871.24|1853.44|1871.22|1853.42|3
1650201690000|2022-04-17 13:21:30|1871.22|1853.42|1871.08|1853.28|1871.27|1853.47|1871.08|1853.28|7
1650201700000|2022-04-17 13:21:40|1871.02|1853.22|1870.98|1853.18|1871.24|1853.44|1870.98|1853.18|9
1650201710000|2022-04-17 13:21:50|1871.18|1853.38|1871.01|1853.21|1871.25|1853.45|1870.86|1853.06|14
1650201720000|2022-04-17 13:22:00|1870.96|1853.16|1870.96|1853.16|1870.96|1853.16|1870.77|1852.97|7
1650201730000|2022-04-17 13:22:10|1870.77|1852.97|1872.47|1854.67|1872.48|1854.68|1870.77|1852.97|27
1650201740000|2022-04-17 13:22:20|1872.48|1854.68|1872.46|1854.66|1872.5|1854.7|1872.43|1854.63|18
1650201750000|2022-04-17 13:22:30|1872.47|1854.67|1871.91|1854.11|1872.51|1854.71|1871.91|1854.11|10
1650201760000|2022-04-17 13:22:40|1872.08|1854.28|1871.91|1854.11|1872.12|1854.32|1871.91|1854.11|6
1650201770000|2022-04-17 13:22:50|1871.71|1853.91|1871.33|1853.53|1871.71|1853.91|1871.33|1853.53|4
1650201780000|2022-04-17 13:23:00|1871.35|1853.55|1870.5|1852.7|1871.35|1853.55|1870.5|1852.7|10
1650201790000|2022-04-17 13:23:10|1870.53|1852.73|1870.5|1852.7|1870.53|1852.73|1870.41|1852.61|7
1650201800000|2022-04-17 13:23:20|1870.41|1852.61|1870.04|1852.24|1870.41|1852.61|1869.99|1852.19|7
1650201810000|2022-04-17 13:23:30|1870.07|1852.27|1869.99|1852.19|1870.07|1852.27|1869.99|1852.19|9
1650201820000|2022-04-17 13:23:40|1869.98|1852.18|1869.77|1851.97|1870.03|1852.23|1869.77|1851.97|10
1650201830000|2022-04-17 13:23:50|1869.89|1852.09|1870.33|1852.53|1870.33|1852.53|1869.77|1851.97|12
1650201840000|2022-04-17 13:24:00|1870.12|1852.32|1870.35|1852.55|1870.35|1852.55|1870.12|1852.32|2
1650201850000|2022-04-17 13:24:10|1870.3|1852.5|1870.23|1852.43|1870.3|1852.5|1870.23|1852.43|2
1650201870000|2022-04-17 13:24:30|1870.26|1852.46|1870.22|1852.42|1870.26|1852.46|1870.22|1852.42|2
1650201880000|2022-04-17 13:24:40|1870.25|1852.45|1870.15|1852.35|1870.25|1852.45|1870.15|1852.35|3
1650201890000|2022-04-17 13:24:50|1870.19|1852.39|1870.12|1852.32|1870.22|1852.42|1870.11|1852.31|7
1650201900000|2022-04-17 13:25:00|1870.17|1852.37|1870.26|1852.46|1870.34|1852.54|1870.17|1852.37|7
1650201910000|2022-04-17 13:25:10|1870.25|1852.45|1870.26|1852.46|1870.27|1852.47|1870.18|1852.38|10
1650201920000|2022-04-17 13:25:20|1870.27|1852.47|1870.3|1852.5|1870.38|1852.58|1870.26|1852.46|15
1650201930000|2022-04-17 13:25:30|1870.32|1852.52|1870.3|1852.5|1870.42|1852.62|1870.28|1852.48|14
1650201940000|2022-04-17 13:25:40|1870.28|1852.48|1870.4|1852.6|1870.41|1852.61|1870.28|1852.48|15
1650201950000|2022-04-17 13:25:50|1870.34|1852.54|1870.52|1852.72|1870.6|1852.8|1870.34|1852.54|10
1650201960000|2022-04-17 13:26:00|1870.58|1852.78|1870.85|1853.05|1870.85|1853.05|1870.58|1852.78|12
1650201970000|2022-04-17 13:26:10|1871.01|1853.21|1870.75|1852.95|1871.02|1853.22|1870.75|1852.95|10
1650201980000|2022-04-17 13:26:20|1870.82|1853.02|1870.78|1852.98|1870.95|1853.15|1870.74|1852.94|15
1650201990000|2022-04-17 13:26:30|1870.61|1852.81|1870.32|1852.52|1870.63|1852.83|1870.32|1852.52|6
1650202000000|2022-04-17 13:26:40|1870.26|1852.46|1869.78|1851.98|1870.27|1852.47|1869.78|1851.98|17
1650202010000|2022-04-17 13:26:50|1869.79|1851.99|1869.81|1852.01|1869.85|1852.05|1869.79|1851.99|8
1650202020000|2022-04-17 13:27:00|1869.82|1852.02|1869.35|1851.55|1869.83|1852.03|1869.28|1851.48|17
1650202030000|2022-04-17 13:27:10|1869.34|1851.54|1868.47|1850.67|1869.35|1851.55|1868.47|1850.67|12
1650202040000|2022-04-17 13:27:20|1868.37|1850.57|1868.05|1850.25|1868.44|1850.64|1868.05|1850.25|16
1650202050000|2022-04-17 13:27:30|1868.01|1850.21|1868.1|1850.3|1868.2|1850.4|1867.81|1850.01|18
1650202060000|2022-04-17 13:27:40|1868.13|1850.33|1868.15|1850.35|1868.16|1850.36|1868.1|1850.3|16
1650202070000|2022-04-17 13:27:50|1868.16|1850.36|1868.22|1850.42|1868.28|1850.48|1868.15|1850.35|16
1650202080000|2022-04-17 13:28:00|1868.25|1850.45|1868.14|1850.34|1868.25|1850.45|1867.95|1850.15|21
1650202090000|2022-04-17 13:28:10|1867.98|1850.18|1867.66|1849.86|1867.99|1850.19|1867.66|1849.86|12
1650202100000|2022-04-17 13:28:20|1867.72|1849.92|1867.66|1849.86|1867.97|1850.17|1867.66|1849.86|8
1650202110000|2022-04-17 13:28:30|1867.64|1849.84|1867.31|1849.51|1867.64|1849.84|1867.16|1849.36|11
1650202120000|2022-04-17 13:28:40|1867.3|1849.5|1867.23|1849.43|1867.3|1849.5|1867.17|1849.37|8
1650202130000|2022-04-17 13:28:50|1867.21|1849.41|1867.24|1849.44|1867.28|1849.48|1867.01|1849.21|10
1650202140000|2022-04-17 13:29:00|1867.28|1849.48|1867.28|1849.48|1867.3|1849.5|1867.21|1849.41|16
1650202150000|2022-04-17 13:29:10|1867.29|1849.49|1867.29|1849.49|1867.34|1849.54|1867.25|1849.45|13
1650202160000|2022-04-17 13:29:20|1867.26|1849.46|1867.27|1849.47|1867.31|1849.51|1867.23|1849.43|13
1650202170000|2022-04-17 13:29:30|1867.28|1849.48|1867.24|1849.44|1867.3|1849.5|1867.21|1849.41|8
1650202180000|2022-04-17 13:29:40|1867.23|1849.43|1867.08|1849.28|1867.3|1849.5|1866.98|1849.18|14
1650202190000|2022-04-17 13:29:50|1867.16|1849.36|1867.05|1849.25|1867.16|1849.36|1867.05|1849.25|12
1650202200000|2022-04-17 13:30:00|1866.78|1848.98|1864.96|1847.16|1866.78|1848.98|1864.96|1847.16|26
1650202210000|2022-04-17 13:30:10|1864.88|1847.08|1864.08|1846.28|1864.88|1847.08|1864.08|1846.28|12
1650202220000|2022-04-17 13:30:20|1864.09|1846.29|1863.28|1845.48|1864.2|1846.4|1862.8|1845|17
1650202230000|2022-04-17 13:30:30|1863.3|1845.5|1864.1|1846.3|1864.14|1846.34|1863.28|1845.48|15
1650202240000|2022-04-17 13:30:40|1864.11|1846.31|1864.09|1846.29|1864.17|1846.37|1864.07|1846.27|9
1650202250000|2022-04-17 13:30:50|1864.14|1846.34|1864.16|1846.36|1864.17|1846.37|1864.13|1846.33|5
1650202260000|2022-04-17 13:31:00|1864.15|1846.35|1864.23|1846.43|1864.25|1846.45|1864.09|1846.29|13
1650202270000|2022-04-17 13:31:10|1864.17|1846.37|1863.85|1846.05|1864.23|1846.43|1863.78|1845.98|17
1650202280000|2022-04-17 13:31:20|1863.9|1846.1|1863.96|1846.16|1863.96|1846.16|1863.7|1845.9|10
1650202290000|2022-04-17 13:31:30|1863.89|1846.09|1863.45|1845.65|1864.05|1846.25|1863.45|1845.65|8
1650202300000|2022-04-17 13:31:40|1863.37|1845.57|1864.35|1846.55|1864.35|1846.55|1863.33|1845.53|19
1650202310000|2022-04-17 13:31:50|1864.34|1846.54|1865.2|1847.4|1865.2|1847.4|1864.34|1846.54|16
1650202320000|2022-04-17 13:32:00|1865.19|1847.39|1865.24|1847.44|1865.24|1847.44|1865.19|1847.39|5
1650202330000|2022-04-17 13:32:10|1865.22|1847.42|1865.13|1847.33|1865.22|1847.42|1865.13|1847.33|11
1650202340000|2022-04-17 13:32:20|1865.14|1847.34|1865|1847.2|1865.21|1847.41|1865|1847.2|6
1650202350000|2022-04-17 13:32:30|1864.99|1847.19|1865.16|1847.36|1865.16|1847.36|1864.92|1847.12|17
1650202360000|2022-04-17 13:32:40|1865.15|1847.35|1864.15|1846.35|1865.15|1847.35|1864.15|1846.35|16
1650202370000|2022-04-17 13:32:50|1864.16|1846.36|1863.48|1845.68|1864.22|1846.42|1863.48|1845.68|16
1650202380000|2022-04-17 13:33:00|1863.36|1845.56|1863.36|1845.56|1863.36|1845.56|1863.36|1845.56|1
1650202400000|2022-04-17 13:33:20|1863.38|1845.58|1863.38|1845.58|1863.38|1845.58|1863.38|1845.58|1
1650202410000|2022-04-17 13:33:30|1863.41|1845.61|1863.47|1845.67|1863.47|1845.67|1863.38|1845.58|3
1650202430000|2022-04-17 13:33:50|1863.43|1845.63|1863.43|1845.63|1863.43|1845.63|1863.43|1845.63|1
1650202440000|2022-04-17 13:34:00|1863.45|1845.65|1863.45|1845.65|1863.49|1845.69|1863.45|1845.65|6
1650202450000|2022-04-17 13:34:10|1863.48|1845.68|1864.09|1846.29|1864.09|1846.29|1863.48|1845.68|9
1650202460000|2022-04-17 13:34:20|1864.08|1846.28|1864.11|1846.31|1864.12|1846.32|1864.08|1846.28|5
1650202470000|2022-04-17 13:34:30|1864.1|1846.3|1864.12|1846.32|1864.14|1846.34|1863.99|1846.19|8
1650202480000|2022-04-17 13:34:40|1864.14|1846.34|1864.12|1846.32|1864.16|1846.36|1864.12|1846.32|6
1650202490000|2022-04-17 13:34:50|1864.23|1846.43|1864.21|1846.41|1864.23|1846.43|1864.21|1846.41|3
1650202500000|2022-04-17 13:35:00|1864.17|1846.37|1864.17|1846.37|1864.17|1846.37|1864.17|1846.37|1
1650202510000|2022-04-17 13:35:10|1864.13|1846.33|1864.2|1846.4|1864.2|1846.4|1864.13|1846.33|4
1650202520000|2022-04-17 13:35:20|1864.17|1846.37|1864.48|1846.68|1864.48|1846.68|1864.13|1846.33|10
1650202530000|2022-04-17 13:35:30|1864.62|1846.82|1864.79|1846.99|1864.9|1847.1|1864.61|1846.81|9
1650202540000|2022-04-17 13:35:40|1864.89|1847.09|1865.28|1847.48|1865.31|1847.51|1864.86|1847.06|16
1650202550000|2022-04-17 13:35:50|1865.3|1847.5|1865.23|1847.43|1865.3|1847.5|1865.23|1847.43|11
1650202560000|2022-04-17 13:36:00|1865.24|1847.44|1865.3|1847.5|1865.3|1847.5|1865.24|1847.44|4
1650202570000|2022-04-17 13:36:10|1865.31|1847.51|1865.84|1848.04|1865.84|1848.04|1865.27|1847.47|19
1650202580000|2022-04-17 13:36:20|1865.87|1848.07|1866.14|1848.34|1866.18|1848.38|1865.8|1848|10
1650202590000|2022-04-17 13:36:30|1866.17|1848.37|1866.88|1849.08|1866.88|1849.08|1866.17|1848.37|12
1650202600000|2022-04-17 13:36:40|1867.01|1849.21|1867.41|1849.61|1867.42|1849.62|1867.01|1849.21|11
1650202610000|2022-04-17 13:36:50|1867.42|1849.62|1868.59|1850.79|1868.59|1850.79|1867.41|1849.61|21
1650202620000|2022-04-17 13:37:00|1868.53|1850.73|1870.54|1852.74|1870.54|1852.74|1868.53|1850.73|32
1650202630000|2022-04-17 13:37:10|1870.53|1852.73|1870.56|1852.76|1870.61|1852.81|1870.44|1852.64|18
1650202640000|2022-04-17 13:37:20|1870.55|1852.75|1870.37|1852.57|1870.56|1852.76|1869.86|1852.06|22
1650202650000|2022-04-17 13:37:30|1870.36|1852.56|1869.13|1851.33|1870.42|1852.62|1869.02|1851.22|20
1650202660000|2022-04-17 13:37:40|1869.02|1851.22|1868.37|1850.57|1869.02|1851.22|1868.33|1850.53|9
1650202670000|2022-04-17 13:37:50|1868.19|1850.39|1867.92|1850.12|1868.19|1850.39|1867.92|1850.12|9
1650202680000|2022-04-17 13:38:00|1867.91|1850.11|1868.17|1850.37|1868.25|1850.45|1867.85|1850.05|20
1650202690000|2022-04-17 13:38:10|1868.13|1850.33|1867.52|1849.72|1868.13|1850.33|1867.52|1849.72|4
1650202700000|2022-04-17 13:38:20|1867.54|1849.74|1867.5|1849.7|1867.54|1849.74|1867.45|1849.65|6
1650202710000|2022-04-17 13:38:30|1867.71|1849.91|1868.09|1850.29|1868.1|1850.3|1867.71|1849.91|11
1650202720000|2022-04-17 13:38:40|1868.1|1850.3|1868.27|1850.47|1868.29|1850.49|1868.09|1850.29|12
1650202730000|2022-04-17 13:38:50|1868.29|1850.49|1868.27|1850.47|1868.29|1850.49|1868.12|1850.32|4
1650202740000|2022-04-17 13:39:00|1868.12|1850.32|1868|1850.2|1868.3|1850.5|1868|1850.2|9
1650202750000|2022-04-17 13:39:10|1867.96|1850.16|1867.02|1849.22|1867.96|1850.16|1866.48|1848.68|16
1650202760000|2022-04-17 13:39:20|1867.03|1849.23|1867.65|1849.85|1867.7|1849.9|1867|1849.2|18
1650202770000|2022-04-17 13:39:30|1867.68|1849.88|1867.74|1849.94|1867.89|1850.09|1867.68|1849.88|13
1650202780000|2022-04-17 13:39:40|1867.73|1849.93|1868.14|1850.34|1868.2|1850.4|1867.73|1849.93|15
1650202790000|2022-04-17 13:39:50|1868.2|1850.4|1869.16|1851.36|1869.16|1851.36|1868.2|1850.4|21
1650202800000|2022-04-17 13:40:00|1869.17|1851.37|1869.18|1851.38|1869.25|1851.45|1869.14|1851.34|18
1650202810000|2022-04-17 13:40:10|1869.21|1851.41|1870.11|1852.31|1870.16|1852.36|1869.21|1851.41|22
1650202820000|2022-04-17 13:40:20|1870.12|1852.32|1870.17|1852.37|1870.19|1852.39|1870.06|1852.26|22
1650202830000|2022-04-17 13:40:30|1870.18|1852.38|1870.71|1852.91|1870.71|1852.91|1870.05|1852.25|14
1650202840000|2022-04-17 13:40:40|1870.69|1852.89|1870.53|1852.73|1871.3|1853.5|1870.53|1852.73|24
1650202850000|2022-04-17 13:40:50|1870.54|1852.74|1871.08|1853.28|1871.08|1853.28|1870.54|1852.74|20
1650202860000|2022-04-17 13:41:00|1871.1|1853.3|1871.3|1853.5|1871.3|1853.5|1870.98|1853.18|12
1650202870000|2022-04-17 13:41:10|1871.31|1853.51|1871.82|1854.02|1871.82|1854.02|1871.3|1853.5|12
1650202880000|2022-04-17 13:41:20|1871.68|1853.88|1871.25|1853.45|1871.68|1853.88|1871.13|1853.33|17
1650202890000|2022-04-17 13:41:30|1871.23|1853.43|1871.17|1853.37|1871.3|1853.5|1871.02|1853.22|14
1650202900000|2022-04-17 13:41:40|1871.19|1853.39|1871.42|1853.62|1871.46|1853.66|1870.96|1853.16|14
1650202910000|2022-04-17 13:41:50|1871.48|1853.68|1872.04|1854.24|1872.04|1854.24|1871.48|1853.68|24
1650202920000|2022-04-17 13:42:00|1872.32|1854.52|1872.97|1855.17|1873.02|1855.22|1872.32|1854.52|27
1650202930000|2022-04-17 13:42:10|1872.96|1855.16|1872.82|1855.02|1873.09|1855.29|1872.76|1854.96|17
1650202940000|2022-04-17 13:42:20|1872.83|1855.03|1872.38|1854.58|1872.98|1855.18|1872.33|1854.53|14
1650202950000|2022-04-17 13:42:30|1872.39|1854.59|1872.32|1854.52|1872.39|1854.59|1872.32|1854.52|15
1650202960000|2022-04-17 13:42:40|1872.31|1854.51|1871.4|1853.6|1872.33|1854.53|1871.4|1853.6|13
1650202970000|2022-04-17 13:42:50|1871.43|1853.63|1871.43|1853.63|1871.46|1853.66|1871.43|1853.63|5
1650202980000|2022-04-17 13:43:00|1871.37|1853.57|1870.33|1852.53|1871.37|1853.57|1870.33|1852.53|12
1650202990000|2022-04-17 13:43:10|1870.34|1852.54|1870.38|1852.58|1870.38|1852.58|1870.24|1852.44|8
1650203000000|2022-04-17 13:43:20|1870.36|1852.56|1870.35|1852.55|1870.38|1852.58|1870.28|1852.48|12
1650203010000|2022-04-17 13:43:30|1870.38|1852.58|1870.37|1852.57|1870.38|1852.58|1870.35|1852.55|4
1650203020000|2022-04-17 13:43:40|1870.38|1852.58|1870.67|1852.87|1870.67|1852.87|1870.35|1852.55|17
1650203030000|2022-04-17 13:43:50|1870.89|1853.09|1872.3|1854.5|1872.43|1854.63|1870.89|1853.09|34
1650203040000|2022-04-17 13:44:00|1872.31|1854.51|1873.98|1856.18|1874.31|1856.51|1872.29|1854.49|37
1650203050000|2022-04-17 13:44:10|1874.07|1856.27|1874|1856.2|1874.3|1856.5|1873.96|1856.16|16
1650203060000|2022-04-17 13:44:20|1874.12|1856.32|1873.91|1856.11|1874.3|1856.5|1873.81|1856.01|15
1650203070000|2022-04-17 13:44:30|1873.92|1856.12|1873.54|1855.74|1873.95|1856.15|1873.54|1855.74|17
1650203080000|2022-04-17 13:44:40|1873.68|1855.88|1874.32|1856.52|1874.32|1856.52|1873.38|1855.58|20
1650203090000|2022-04-17 13:44:50|1874.48|1856.68|1874.31|1856.51|1874.79|1856.99|1874.18|1856.38|16
1650203100000|2022-04-17 13:45:00|1874.25|1856.45|1875.28|1857.48|1875.42|1857.62|1873.51|1855.71|33
1650203110000|2022-04-17 13:45:10|1875.43|1857.63|1874.66|1856.86|1875.83|1858.03|1874.66|1856.86|19
1650203120000|2022-04-17 13:45:20|1874.6|1856.8|1875.8|1858|1875.96|1858.16|1874.55|1856.75|18
1650203130000|2022-04-17 13:45:30|1875.79|1857.99|1875.95|1858.15|1875.95|1858.15|1875.39|1857.59|17
1650203140000|2022-04-17 13:45:40|1875.77|1857.97|1875.7|1857.9|1875.95|1858.15|1875.63|1857.83|10
1650203150000|2022-04-17 13:45:50|1875.69|1857.89|1874.73|1856.93|1875.69|1857.89|1874.54|1856.74|18
1650203160000|2022-04-17 13:46:00|1874.64|1856.84|1873.51|1855.71|1874.64|1856.84|1873.49|1855.69|15
1650203170000|2022-04-17 13:46:10|1873.48|1855.68|1875.86|1858.06|1875.86|1858.06|1873.22|1855.42|24
1650203180000|2022-04-17 13:46:20|1875.99|1858.19|1875.72|1857.92|1875.99|1858.19|1875.72|1857.92|6
1650203190000|2022-04-17 13:46:30|1875.84|1858.04|1875.65|1857.85|1875.98|1858.18|1875.39|1857.59|19
1650203200000|2022-04-17 13:46:40|1875.66|1857.86|1875.94|1858.14|1876|1858.2|1875.36|1857.56|25
1650203210000|2022-04-17 13:46:50|1875.89|1858.09|1875.09|1857.29|1875.95|1858.15|1875.09|1857.29|22
1650203220000|2022-04-17 13:47:00|1875.07|1857.27|1875.52|1857.72|1875.52|1857.72|1874.99|1857.19|17
1650203230000|2022-04-17 13:47:10|1875.42|1857.62|1875.56|1857.76|1875.56|1857.76|1874.88|1857.08|27
1650203240000|2022-04-17 13:47:20|1875.83|1858.03|1875.55|1857.75|1875.95|1858.15|1875.55|1857.75|12
1650203250000|2022-04-17 13:47:30|1875.56|1857.76|1875.3|1857.5|1875.74|1857.94|1875.28|1857.48|15
1650203260000|2022-04-17 13:47:40|1875.34|1857.54|1875.39|1857.59|1875.7|1857.9|1875.24|1857.44|17
1650203270000|2022-04-17 13:47:50|1875.34|1857.54|1874.87|1857.07|1875.39|1857.59|1874.79|1856.99|19
1650203280000|2022-04-17 13:48:00|1874.97|1857.17|1874.25|1856.45|1874.97|1857.17|1874.22|1856.42|27
1650203290000|2022-04-17 13:48:10|1874.24|1856.44|1874.24|1856.44|1874.29|1856.49|1874.05|1856.25|17
1650203300000|2022-04-17 13:48:20|1874.29|1856.49|1876.14|1858.34|1876.43|1858.63|1874.25|1856.45|31
1650203310000|2022-04-17 13:48:30|1876.24|1858.44|1876.07|1858.27|1876.4|1858.6|1875.68|1857.88|18
1650203320000|2022-04-17 13:48:40|1876.04|1858.24|1876.4|1858.6|1876.4|1858.6|1875.84|1858.04|26
1650203330000|2022-04-17 13:48:50|1876.2|1858.4|1875.96|1858.16|1876.2|1858.4|1875.75|1857.95|16
1650203340000|2022-04-17 13:49:00|1876.01|1858.21|1875.9|1858.1|1876.01|1858.21|1875.68|1857.88|17
1650203350000|2022-04-17 13:49:10|1875.89|1858.09|1876.41|1858.61|1876.41|1858.61|1875.73|1857.93|20
1650203360000|2022-04-17 13:49:20|1876.4|1858.6|1876.5|1858.7|1876.65|1858.85|1876.25|1858.45|19
1650203370000|2022-04-17 13:49:30|1876.57|1858.77|1876.29|1858.49|1876.59|1858.79|1876.29|1858.49|19
1650203380000|2022-04-17 13:49:40|1876.3|1858.5|1876.29|1858.49|1876.33|1858.53|1876.16|1858.36|22
1650203390000|2022-04-17 13:49:50|1876.24|1858.44|1876.23|1858.43|1876.31|1858.51|1876.23|1858.43|17
1650203400000|2022-04-17 13:50:00|1876.28|1858.48|1875.07|1857.27|1876.3|1858.5|1875.07|1857.27|28
1650203410000|2022-04-17 13:50:10|1875.09|1857.29|1875.15|1857.35|1875.55|1857.75|1874.94|1857.14|33
1650203420000|2022-04-17 13:50:20|1875.14|1857.34|1875.76|1857.96|1876.03|1858.23|1874.98|1857.18|30
1650203430000|2022-04-17 13:50:30|1875.92|1858.12|1875.39|1857.59|1876.18|1858.38|1875.35|1857.55|26
1650203440000|2022-04-17 13:50:40|1875.4|1857.6|1875.22|1857.42|1875.6|1857.8|1875.19|1857.39|12
1650203450000|2022-04-17 13:50:50|1875.25|1857.45|1875.21|1857.41|1875.28|1857.48|1875.19|1857.39|16
1650203460000|2022-04-17 13:51:00|1875.22|1857.42|1875.1|1857.3|1875.23|1857.43|1874.85|1857.05|22
1650203470000|2022-04-17 13:51:10|1875.12|1857.32|1875.04|1857.24|1875.18|1857.38|1874.69|1856.89|31
1650203480000|2022-04-17 13:51:20|1875.02|1857.22|1874.75|1856.95|1875.08|1857.28|1874.75|1856.95|15
1650203490000|2022-04-17 13:51:30|1874.79|1856.99|1874.52|1856.72|1874.79|1856.99|1874.52|1856.72|19
1650203500000|2022-04-17 13:51:40|1874.55|1856.75|1874.54|1856.74|1874.85|1857.05|1874.54|1856.74|20
1650203510000|2022-04-17 13:51:50|1874.52|1856.72|1875.03|1857.23|1875.03|1857.23|1874.47|1856.67|17
1650203520000|2022-04-17 13:52:00|1875.02|1857.22|1874.18|1856.38|1875.14|1857.34|1874.03|1856.23|25
1650203530000|2022-04-17 13:52:10|1874.19|1856.39|1874.12|1856.32|1874.25|1856.45|1874.12|1856.32|17
1650203540000|2022-04-17 13:52:20|1874.09|1856.29|1873.31|1855.51|1874.23|1856.43|1873.3|1855.5|19
1650203550000|2022-04-17 13:52:30|1873.3|1855.5|1872.23|1854.43|1873.32|1855.52|1872.22|1854.42|28
1650203560000|2022-04-17 13:52:40|1872.25|1854.45|1871.47|1853.67|1872.27|1854.47|1871.47|1853.67|22
1650203570000|2022-04-17 13:52:50|1871.51|1853.71|1871.22|1853.42|1871.55|1853.75|1870.99|1853.19|22
1650203580000|2022-04-17 13:53:00|1871.25|1853.45|1870.91|1853.11|1871.25|1853.45|1870.91|1853.11|9
1650203590000|2022-04-17 13:53:10|1871.08|1853.28|1870.97|1853.17|1871.08|1853.28|1870.81|1853.01|17
1650203600000|2022-04-17 13:53:20|1870.99|1853.19|1870.61|1852.81|1870.99|1853.19|1870.57|1852.77|15
1650203610000|2022-04-17 13:53:30|1870.6|1852.8|1870.76|1852.96|1870.76|1852.96|1870.55|1852.75|16
1650203620000|2022-04-17 13:53:40|1870.66|1852.86|1870.9|1853.1|1871.24|1853.44|1870.66|1852.86|17
1650203630000|2022-04-17 13:53:50|1870.93|1853.13|1871.44|1853.64|1871.63|1853.83|1870.93|1853.13|12
1650203640000|2022-04-17 13:54:00|1871.63|1853.83|1871.7|1853.9|1871.7|1853.9|1871.43|1853.63|10
1650203650000|2022-04-17 13:54:10|1871.71|1853.91|1871.31|1853.51|1871.71|1853.91|1870.79|1852.99|27
1650203660000|2022-04-17 13:54:20|1871.28|1853.48|1870.62|1852.82|1871.34|1853.54|1870.59|1852.79|17
1650203670000|2022-04-17 13:54:30|1870.65|1852.85|1871.03|1853.23|1871.04|1853.24|1870.63|1852.83|22
1650203680000|2022-04-17 13:54:40|1871.04|1853.24|1870.15|1852.35|1871.23|1853.43|1870.15|1852.35|20
1650203690000|2022-04-17 13:54:50|1870.14|1852.34|1869.2|1851.4|1870.14|1852.34|1869.2|1851.4|15
1650203700000|2022-04-17 13:55:00|1869.28|1851.48|1869.3|1851.5|1869.34|1851.54|1869.17|1851.37|13
1650203710000|2022-04-17 13:55:10|1869.34|1851.54|1869.38|1851.58|1869.38|1851.58|1869.34|1851.54|6
1650203720000|2022-04-17 13:55:20|1869.34|1851.54|1869.35|1851.55|1869.38|1851.58|1869.21|1851.41|17
1650203730000|2022-04-17 13:55:30|1869.3|1851.5|1869.21|1851.41|1869.3|1851.5|1869.21|1851.41|3
1650203740000|2022-04-17 13:55:40|1869.3|1851.5|1869.49|1851.69|1869.6|1851.8|1869.3|1851.5|18
1650203750000|2022-04-17 13:55:50|1869.52|1851.72|1869.39|1851.59|1869.52|1851.72|1869.39|1851.59|4
1650203760000|2022-04-17 13:56:00|1869.65|1851.85|1869.63|1851.83|1869.99|1852.19|1869.63|1851.83|10
1650203770000|2022-04-17 13:56:10|1869.7|1851.9|1869.73|1851.93|1870.12|1852.32|1869.44|1851.64|14
1650203780000|2022-04-17 13:56:20|1869.71|1851.91|1869.51|1851.71|1869.71|1851.91|1869.35|1851.55|6
1650203790000|2022-04-17 13:56:30|1869.48|1851.68|1869.36|1851.56|1869.48|1851.68|1869.32|1851.52|17
1650203800000|2022-04-17 13:56:40|1869.35|1851.55|1869.28|1851.48|1869.38|1851.58|1869.28|1851.48|16
1650203810000|2022-04-17 13:56:50|1869.27|1851.47|1867.32|1849.52|1869.28|1851.48|1867.32|1849.52|22
1650203820000|2022-04-17 13:57:00|1867.27|1849.47|1866.94|1849.14|1867.29|1849.49|1866.89|1849.09|26
1650203830000|2022-04-17 13:57:10|1866.97|1849.17|1867.08|1849.28|1867.26|1849.46|1866.82|1849.02|15
1650203840000|2022-04-17 13:57:20|1866.81|1849.01|1866.86|1849.06|1867.15|1849.35|1866.8|1849|16
1650203850000|2022-04-17 13:57:30|1866.85|1849.05|1867.24|1849.44|1867.24|1849.44|1866.85|1849.05|5
1650203860000|2022-04-17 13:57:40|1867.19|1849.39|1867.16|1849.36|1867.24|1849.44|1866.82|1849.02|12
1650203870000|2022-04-17 13:57:50|1866.93|1849.13|1866.91|1849.11|1867.15|1849.35|1866.83|1849.03|10
1650203880000|2022-04-17 13:58:00|1866.95|1849.15|1867.25|1849.45|1867.25|1849.45|1866.95|1849.15|9
1650203890000|2022-04-17 13:58:10|1867.2|1849.4|1867.2|1849.4|1867.26|1849.46|1866.94|1849.14|10
1650203900000|2022-04-17 13:58:20|1867.22|1849.42|1866.93|1849.13|1867.22|1849.42|1866.91|1849.11|11
1650203910000|2022-04-17 13:58:30|1866.89|1849.09|1867.26|1849.46|1867.29|1849.49|1866.89|1849.09|14
1650203920000|2022-04-17 13:58:40|1867.22|1849.42|1867.45|1849.65|1867.45|1849.65|1867.22|1849.42|9
1650203930000|2022-04-17 13:58:50|1867.46|1849.66|1867.77|1849.97|1867.98|1850.18|1867.46|1849.66|15
1650203940000|2022-04-17 13:59:00|1867.73|1849.93|1867.25|1849.45|1867.73|1849.93|1867.19|1849.39|20
1650203950000|2022-04-17 13:59:10|1867.24|1849.44|1866.24|1848.44|1867.24|1849.44|1866.24|1848.44|13
1650203960000|2022-04-17 13:59:20|1866.31|1848.51|1866.27|1848.47|1866.52|1848.72|1866.06|1848.26|25
1650203970000|2022-04-17 13:59:30|1866.26|1848.46|1865.82|1848.02|1866.3|1848.5|1865.82|1848.02|14
1650203980000|2022-04-17 13:59:40|1865.81|1848.01|1865.82|1848.02|1866.18|1848.38|1865.8|1848|12
1650203990000|2022-04-17 13:59:50|1865.85|1848.05|1862.74|1844.94|1866.22|1848.42|1862.51|1844.71|33
1650204000000|2022-04-17 14:00:00|1862.46|1844.66|1857.59|1839.79|1862.46|1844.66|1857.46|1839.66|32
1650204010000|2022-04-17 14:00:10|1857.58|1839.78|1856.58|1838.78|1857.65|1839.85|1856.5|1838.7|33
1650204020000|2022-04-17 14:00:20|1856.57|1838.77|1856.9|1839.1|1857.29|1839.49|1856.48|1838.68|18
1650204030000|2022-04-17 14:00:30|1856.92|1839.12|1856.43|1838.63|1856.92|1839.12|1856.43|1838.63|21
1650204040000|2022-04-17 14:00:40|1856.45|1838.65|1854.74|1836.94|1856.45|1838.65|1854.74|1836.94|20
1650204050000|2022-04-17 14:00:50|1854.69|1836.89|1853.29|1835.49|1854.72|1836.92|1853.24|1835.44|32
1650204060000|2022-04-17 14:01:00|1853.24|1835.44|1854.29|1836.49|1854.29|1836.49|1852.46|1834.66|29
1650204070000|2022-04-17 14:01:10|1854.24|1836.44|1855.17|1837.37|1855.27|1837.47|1854.24|1836.44|30
1650204080000|2022-04-17 14:01:20|1855.11|1837.31|1855.76|1837.96|1855.77|1837.97|1855.11|1837.31|18
1650204090000|2022-04-17 14:01:30|1855.83|1838.03|1856.88|1839.08|1856.93|1839.13|1855.72|1837.92|24
1650204100000|2022-04-17 14:01:40|1856.52|1838.72|1856.75|1838.95|1856.96|1839.16|1856.42|1838.62|26
1650204110000|2022-04-17 14:01:50|1856.79|1838.99|1856.96|1839.16|1857.06|1839.26|1856.79|1838.99|21
1650204120000|2022-04-17 14:02:00|1857.16|1839.36|1858.08|1840.28|1858.1|1840.3|1857.16|1839.36|18
1650204130000|2022-04-17 14:02:10|1858.1|1840.3|1858.21|1840.41|1858.3|1840.5|1858.08|1840.28|15
1650204140000|2022-04-17 14:02:20|1858.19|1840.39|1858.15|1840.35|1858.27|1840.47|1858.13|1840.33|12
1650204150000|2022-04-17 14:02:30|1858.06|1840.26|1858.06|1840.26|1858.07|1840.27|1858.06|1840.26|3
1650204160000|2022-04-17 14:02:40|1858.04|1840.24|1855.58|1837.78|1858.04|1840.24|1855.53|1837.73|20
1650204170000|2022-04-17 14:02:50|1855.64|1837.84|1854.06|1836.26|1855.75|1837.95|1853.77|1835.97|30
1650204180000|2022-04-17 14:03:00|1853.78|1835.98|1852.42|1834.62|1853.78|1835.98|1852.42|1834.62|20
1650204190000|2022-04-17 14:03:10|1852.39|1834.59|1852.45|1834.65|1852.45|1834.65|1852.39|1834.59|7
1650204200000|2022-04-17 14:03:20|1852.46|1834.66|1852.52|1834.72|1852.52|1834.72|1852.45|1834.65|10
1650204210000|2022-04-17 14:03:30|1852.54|1834.74|1853.71|1835.91|1853.71|1835.91|1852.5|1834.7|22
1650204220000|2022-04-17 14:03:40|1853.59|1835.79|1853.24|1835.44|1853.59|1835.79|1853.24|1835.44|5
1650204230000|2022-04-17 14:03:50|1853.35|1835.55|1854.02|1836.22|1854.02|1836.22|1853.24|1835.44|11
1650204240000|2022-04-17 14:04:00|1854.03|1836.23|1854.14|1836.34|1854.14|1836.34|1854.03|1836.23|5
1650204250000|2022-04-17 14:04:10|1854.15|1836.35|1854.35|1836.55|1854.35|1836.55|1854.14|1836.34|13
1650204260000|2022-04-17 14:04:20|1854.3|1836.5|1854.28|1836.48|1854.37|1836.57|1854.28|1836.48|13
1650204270000|2022-04-17 14:04:30|1854.31|1836.51|1854.25|1836.45|1854.32|1836.52|1854.25|1836.45|4
1650204280000|2022-04-17 14:04:40|1854.26|1836.46|1854.25|1836.45|1854.3|1836.5|1854.21|1836.41|15
1650204290000|2022-04-17 14:04:50|1854.28|1836.48|1854.31|1836.51|1854.35|1836.55|1854.27|1836.47|13
1650204300000|2022-04-17 14:05:00|1854.32|1836.52|1854.82|1837.02|1855.1|1837.3|1854.3|1836.5|17
1650204310000|2022-04-17 14:05:10|1854.77|1836.97|1854.95|1837.15|1855.28|1837.48|1854.73|1836.93|23
1650204320000|2022-04-17 14:05:20|1854.96|1837.16|1854.9|1837.1|1855.27|1837.47|1854.89|1837.09|26
1650204330000|2022-04-17 14:05:30|1854.93|1837.13|1855.04|1837.24|1855.15|1837.35|1854.9|1837.1|19
1650204340000|2022-04-17 14:05:40|1854.84|1837.04|1855.22|1837.42|1855.22|1837.42|1854.81|1837.01|13
1650204350000|2022-04-17 14:05:50|1855.23|1837.43|1854.92|1837.12|1855.23|1837.43|1854.37|1836.57|18
1650204360000|2022-04-17 14:06:00|1854.97|1837.17|1854.85|1837.05|1855.03|1837.23|1854.77|1836.97|13
1650204370000|2022-04-17 14:06:10|1854.9|1837.1|1855.73|1837.93|1855.73|1837.93|1854.9|1837.1|23
1650204380000|2022-04-17 14:06:20|1855.74|1837.94|1856.44|1838.64|1856.65|1838.85|1855.61|1837.81|20
1650204390000|2022-04-17 14:06:30|1856.54|1838.74|1857|1839.2|1857.12|1839.32|1856.54|1838.74|18
1650204400000|2022-04-17 14:06:40|1856.97|1839.17|1857.21|1839.41|1857.22|1839.42|1856.97|1839.17|8
1650204410000|2022-04-17 14:06:50|1857.05|1839.25|1858.23|1840.43|1858.3|1840.5|1857.05|1839.25|16
1650204420000|2022-04-17 14:07:00|1858.24|1840.44|1858.56|1840.76|1858.56|1840.76|1858.24|1840.44|10
1650204430000|2022-04-17 14:07:10|1858.61|1840.81|1857.83|1840.03|1858.79|1840.99|1857.69|1839.89|24
1650204440000|2022-04-17 14:07:20|1857.86|1840.06|1857.9|1840.1|1858.3|1840.5|1857.83|1840.03|18
1650204450000|2022-04-17 14:07:30|1857.76|1839.96|1857.63|1839.83|1857.79|1839.99|1857.58|1839.78|14
1650204460000|2022-04-17 14:07:40|1857.64|1839.84|1858.4|1840.6|1858.4|1840.6|1857.63|1839.83|18
1650204470000|2022-04-17 14:07:50|1858.42|1840.62|1858.75|1840.95|1858.76|1840.96|1858.42|1840.62|9
1650204480000|2022-04-17 14:08:00|1858.73|1840.93|1858.52|1840.72|1858.76|1840.96|1858.52|1840.72|13
1650204490000|2022-04-17 14:08:10|1858.51|1840.71|1858.83|1841.03|1858.83|1841.03|1858.51|1840.71|13
1650204500000|2022-04-17 14:08:20|1858.84|1841.04|1858.69|1840.89|1858.84|1841.04|1858.62|1840.82|14
1650204510000|2022-04-17 14:08:30|1858.66|1840.86|1858.44|1840.64|1858.69|1840.89|1858.44|1840.64|7
1650204520000|2022-04-17 14:08:40|1858.45|1840.65|1858.57|1840.77|1858.58|1840.78|1858.45|1840.65|10
1650204530000|2022-04-17 14:08:50|1858.56|1840.76|1858.76|1840.96|1858.76|1840.96|1858.56|1840.76|17
1650204540000|2022-04-17 14:09:00|1858.82|1841.02|1858.5|1840.7|1858.82|1841.02|1858.5|1840.7|13
1650204550000|2022-04-17 14:09:10|1858.48|1840.68|1858.43|1840.63|1858.48|1840.68|1858.43|1840.63|3
1650204560000|2022-04-17 14:09:20|1858.42|1840.62|1858.45|1840.65|1858.48|1840.68|1858.42|1840.62|8
1650204570000|2022-04-17 14:09:30|1858.44|1840.64|1858.6|1840.8|1858.6|1840.8|1858.31|1840.51|13
1650204580000|2022-04-17 14:09:40|1858.59|1840.79|1858.43|1840.63|1858.59|1840.79|1858.43|1840.63|5
1650204590000|2022-04-17 14:09:50|1858.42|1840.62|1858.65|1840.85|1858.65|1840.85|1858.42|1840.62|7
1650204600000|2022-04-17 14:10:00|1858.64|1840.84|1858.6|1840.8|1858.64|1840.84|1858.57|1840.77|4
1650204610000|2022-04-17 14:10:10|1858.65|1840.85|1858.61|1840.81|1858.65|1840.85|1858.55|1840.75|4
1650204620000|2022-04-17 14:10:20|1858.56|1840.76|1858.58|1840.78|1858.58|1840.78|1858.56|1840.76|2
1650204630000|2022-04-17 14:10:30|1858.59|1840.79|1858.62|1840.82|1858.62|1840.82|1858.55|1840.75|8
1650204640000|2022-04-17 14:10:40|1858.57|1840.77|1858.81|1841.01|1858.89|1841.09|1858.55|1840.75|17
1650204650000|2022-04-17 14:10:50|1858.85|1841.05|1859.09|1841.29|1859.16|1841.36|1858.8|1841|17
1650204660000|2022-04-17 14:11:00|1859.11|1841.31|1859.07|1841.27|1859.13|1841.33|1859.04|1841.24|9
1650204670000|2022-04-17 14:11:10|1859.17|1841.37|1859.44|1841.64|1859.45|1841.65|1859.17|1841.37|12
1650204680000|2022-04-17 14:11:20|1859.49|1841.69|1860.33|1842.53|1860.33|1842.53|1859.49|1841.69|10
1650204690000|2022-04-17 14:11:30|1860.34|1842.54|1860.34|1842.54|1860.34|1842.54|1860.34|1842.54|1
1650204700000|2022-04-17 14:11:40|1860.55|1842.75|1860.7|1842.9|1860.72|1842.92|1860.55|1842.75|8
1650204710000|2022-04-17 14:11:50|1860.67|1842.87|1860.57|1842.77|1860.67|1842.87|1860.57|1842.77|10
1650204720000|2022-04-17 14:12:00|1860.61|1842.81|1860.66|1842.86|1860.66|1842.86|1860.61|1842.81|6
1650204730000|2022-04-17 14:12:10|1860.71|1842.91|1861.04|1843.24|1861.04|1843.24|1860.71|1842.91|11
1650204740000|2022-04-17 14:12:20|1861.34|1843.54|1861.35|1843.55|1861.36|1843.56|1861.34|1843.54|4
1650204750000|2022-04-17 14:12:30|1861.49|1843.69|1861.23|1843.43|1861.49|1843.69|1861.01|1843.21|21
1650204760000|2022-04-17 14:12:40|1861.24|1843.44|1861.24|1843.44|1861.26|1843.46|1861.24|1843.44|6
1650204770000|2022-04-17 14:12:50|1861.19|1843.39|1860.26|1842.46|1861.19|1843.39|1860.24|1842.44|17
1650204780000|2022-04-17 14:13:00|1859.83|1842.03|1859.69|1841.89|1859.83|1842.03|1859.69|1841.89|3
1650204790000|2022-04-17 14:13:10|1859.75|1841.95|1860.2|1842.4|1860.2|1842.4|1859.75|1841.95|11
1650204800000|2022-04-17 14:13:20|1860.21|1842.41|1860.02|1842.22|1860.26|1842.46|1860.02|1842.22|17
1650204810000|2022-04-17 14:13:30|1860.01|1842.21|1859.92|1842.12|1860.22|1842.42|1859.92|1842.12|11
1650204820000|2022-04-17 14:13:40|1859.93|1842.13|1859.91|1842.11|1859.93|1842.13|1859.91|1842.11|5
1650204830000|2022-04-17 14:13:50|1859.92|1842.12|1860.07|1842.27|1860.13|1842.33|1859.92|1842.12|19
1650204840000|2022-04-17 14:14:00|1859.94|1842.14|1860.12|1842.32|1860.12|1842.32|1859.92|1842.12|11
1650204850000|2022-04-17 14:14:10|1860.14|1842.34|1860.42|1842.62|1860.44|1842.64|1860.1|1842.3|9
1650204860000|2022-04-17 14:14:20|1860.41|1842.61|1860.45|1842.65|1860.48|1842.68|1860.41|1842.61|13
1650204870000|2022-04-17 14:14:30|1860.46|1842.66|1860.58|1842.78|1860.58|1842.78|1860.46|1842.66|16
1650204880000|2022-04-17 14:14:40|1860.56|1842.76|1860.59|1842.79|1860.59|1842.79|1860.51|1842.71|6
1650204890000|2022-04-17 14:14:50|1860.61|1842.81|1860.85|1843.05|1860.86|1843.06|1860.61|1842.81|12
1650204900000|2022-04-17 14:15:00|1860.86|1843.06|1860.92|1843.12|1860.92|1843.12|1860.66|1842.86|13
1650204910000|2022-04-17 14:15:10|1860.98|1843.18|1860.76|1842.96|1861|1843.2|1860.76|1842.96|16
1650204920000|2022-04-17 14:15:20|1860.77|1842.97|1860.23|1842.43|1860.8|1843|1860.11|1842.31|15
1650204930000|2022-04-17 14:15:30|1860.26|1842.46|1860|1842.2|1860.26|1842.46|1859.99|1842.19|10
1650204940000|2022-04-17 14:15:40|1859.93|1842.13|1859.92|1842.12|1859.96|1842.16|1859.88|1842.08|11
1650204950000|2022-04-17 14:15:50|1859.91|1842.11|1860.06|1842.26|1860.06|1842.26|1859.82|1842.02|13
1650204960000|2022-04-17 14:16:00|1860.1|1842.3|1859.79|1841.99|1860.1|1842.3|1859.75|1841.95|13
1650204970000|2022-04-17 14:16:10|1859.7|1841.9|1860.17|1842.37|1860.18|1842.38|1859.7|1841.9|29
1650204980000|2022-04-17 14:16:20|1860.11|1842.31|1860.02|1842.22|1860.2|1842.4|1859.87|1842.07|18
1650204990000|2022-04-17 14:16:30|1860.04|1842.24|1859.95|1842.15|1860.18|1842.38|1859.92|1842.12|18
1650205000000|2022-04-17 14:16:40|1859.97|1842.17|1859.97|1842.17|1859.98|1842.18|1859.92|1842.12|10
1650205010000|2022-04-17 14:16:50|1859.96|1842.16|1859.94|1842.14|1860.14|1842.34|1859.94|1842.14|14
1650205020000|2022-04-17 14:17:00|1859.95|1842.15|1859.87|1842.07|1860.13|1842.33|1859.85|1842.05|18
1650205030000|2022-04-17 14:17:10|1859.89|1842.09|1859.74|1841.94|1860.12|1842.32|1859.74|1841.94|15
1650205040000|2022-04-17 14:17:20|1859.93|1842.13|1860.12|1842.32|1860.12|1842.32|1859.78|1841.98|15
1650205050000|2022-04-17 14:17:30|1860.13|1842.33|1860.69|1842.89|1860.69|1842.89|1860.12|1842.32|19
1650205060000|2022-04-17 14:17:40|1860.89|1843.09|1861.38|1843.58|1861.43|1843.63|1860.89|1843.09|13
1650205070000|2022-04-17 14:17:50|1861.41|1843.61|1861.52|1843.72|1861.53|1843.73|1861.36|1843.56|8
1650205080000|2022-04-17 14:18:00|1861.54|1843.74|1861.65|1843.85|1861.69|1843.89|1861.54|1843.74|8
1650205090000|2022-04-17 14:18:10|1861.53|1843.73|1861.61|1843.81|1861.64|1843.84|1861.53|1843.73|14
1650205100000|2022-04-17 14:18:20|1861.63|1843.83|1861.02|1843.22|1861.67|1843.87|1860.99|1843.19|12
1650205110000|2022-04-17 14:18:30|1860.66|1842.86|1861.28|1843.48|1861.31|1843.51|1860.63|1842.83|13
1650205120000|2022-04-17 14:18:40|1861.36|1843.56|1861.74|1843.94|1861.74|1843.94|1861.36|1843.56|19
1650205130000|2022-04-17 14:18:50|1861.7|1843.9|1861.78|1843.98|1861.79|1843.99|1861.7|1843.9|8
1650205140000|2022-04-17 14:19:00|1861.68|1843.88|1861.75|1843.95|1861.82|1844.02|1861.68|1843.88|7
1650205150000|2022-04-17 14:19:10|1861.76|1843.96|1861.83|1844.03|1861.83|1844.03|1861.76|1843.96|5
1650205160000|2022-04-17 14:19:20|1861.86|1844.06|1862.06|1844.26|1862.06|1844.26|1861.76|1843.96|16
1650205170000|2022-04-17 14:19:30|1861.99|1844.19|1861.99|1844.19|1862.01|1844.21|1861.94|1844.14|7
1650205180000|2022-04-17 14:19:40|1861.96|1844.16|1861.95|1844.15|1862.01|1844.21|1861.95|1844.15|7
1650205190000|2022-04-17 14:19:50|1861.92|1844.12|1861.85|1844.05|1861.95|1844.15|1861.84|1844.04|7
1650205200000|2022-04-17 14:20:00|1861.87|1844.07|1861.89|1844.09|1861.94|1844.14|1861.77|1843.97|13
1650205210000|2022-04-17 14:20:10|1861.86|1844.06|1861.9|1844.1|1861.97|1844.17|1861.8|1844|11
1650205220000|2022-04-17 14:20:20|1861.88|1844.08|1861.56|1843.76|1861.96|1844.16|1861.56|1843.76|10
1650205230000|2022-04-17 14:20:30|1861.54|1843.74|1861.81|1844.01|1861.83|1844.03|1861.54|1843.74|10
1650205240000|2022-04-17 14:20:40|1861.68|1843.88|1861.6|1843.8|1861.68|1843.88|1861.55|1843.75|5
1650205250000|2022-04-17 14:20:50|1861.62|1843.82|1861.46|1843.66|1861.62|1843.82|1861.45|1843.65|5
1650205260000|2022-04-17 14:21:00|1861.4|1843.6|1861.33|1843.53|1861.44|1843.64|1861.33|1843.53|16
1650205270000|2022-04-17 14:21:10|1861.35|1843.55|1861.28|1843.48|1861.35|1843.55|1861.28|1843.48|7
1650205280000|2022-04-17 14:21:20|1861.27|1843.47|1861.27|1843.47|1861.27|1843.47|1861.24|1843.44|9
1650205290000|2022-04-17 14:21:30|1861.26|1843.46|1861.42|1843.62|1861.42|1843.62|1861.26|1843.46|9
1650205300000|2022-04-17 14:21:40|1861.46|1843.66|1861.56|1843.76|1861.65|1843.85|1861.46|1843.66|19
1650205310000|2022-04-17 14:21:50|1861.57|1843.77|1861.6|1843.8|1861.6|1843.8|1861.52|1843.72|9
1650205320000|2022-04-17 14:22:00|1861.63|1843.83|1861.72|1843.92|1861.73|1843.93|1861.55|1843.75|13
1650205330000|2022-04-17 14:22:10|1861.74|1843.94|1861.83|1844.03|1861.83|1844.03|1861.73|1843.93|8
1650205340000|2022-04-17 14:22:20|1861.84|1844.04|1863.1|1845.3|1863.1|1845.3|1861.77|1843.97|24
1650205350000|2022-04-17 14:22:30|1863.21|1845.41|1863.39|1845.59|1863.41|1845.61|1863.21|1845.41|4
1650205360000|2022-04-17 14:22:40|1863.43|1845.63|1863.43|1845.63|1863.43|1845.63|1863.43|1845.63|1
1650205370000|2022-04-17 14:22:50|1863.35|1845.55|1862.83|1845.03|1863.37|1845.57|1862.83|1845.03|7
1650205380000|2022-04-17 14:23:00|1862.84|1845.04|1862.39|1844.59|1862.88|1845.08|1862.39|1844.59|17
1650205390000|2022-04-17 14:23:10|1862.38|1844.58|1861.91|1844.11|1862.38|1844.58|1861.89|1844.09|10
1650205400000|2022-04-17 14:23:20|1861.92|1844.12|1861.84|1844.04|1861.92|1844.12|1861.8|1844|6
1650205410000|2022-04-17 14:23:30|1861.82|1844.02|1861.84|1844.04|1861.88|1844.08|1861.76|1843.96|16
1650205420000|2022-04-17 14:23:40|1861.8|1844|1861.7|1843.9|1861.8|1844|1861.67|1843.87|17
1650205430000|2022-04-17 14:23:50|1861.71|1843.91|1861.36|1843.56|1861.73|1843.93|1861.36|1843.56|6
1650205440000|2022-04-17 14:24:00|1861.45|1843.65|1861.2|1843.4|1861.45|1843.65|1861.18|1843.38|12
1650205450000|2022-04-17 14:24:10|1861.22|1843.42|1861.35|1843.55|1861.37|1843.57|1861.2|1843.4|22
1650205460000|2022-04-17 14:24:20|1861.3|1843.5|1861.55|1843.75|1861.56|1843.76|1861.3|1843.5|9
1650205470000|2022-04-17 14:24:30|1861.56|1843.76|1861.48|1843.68|1861.58|1843.78|1861.43|1843.63|20
1650205480000|2022-04-17 14:24:40|1861.46|1843.66|1861.51|1843.71|1861.51|1843.71|1861.46|1843.66|8
1650205490000|2022-04-17 14:24:50|1861.52|1843.72|1862.22|1844.42|1862.22|1844.42|1861.5|1843.7|9
1650205500000|2022-04-17 14:25:00|1862.37|1844.57|1862.64|1844.84|1862.64|1844.84|1862.37|1844.57|5
1650205510000|2022-04-17 14:25:10|1862.62|1844.82|1862.61|1844.81|1862.63|1844.83|1862.53|1844.73|11
1650205520000|2022-04-17 14:25:20|1862.62|1844.82|1862.61|1844.81|1862.62|1844.82|1862.61|1844.81|4
1650205530000|2022-04-17 14:25:30|1862.59|1844.79|1862.62|1844.82|1862.63|1844.83|1862.5|1844.7|12
1650205540000|2022-04-17 14:25:40|1862.63|1844.83|1862.49|1844.69|1862.63|1844.83|1862.47|1844.67|7
1650205550000|2022-04-17 14:25:50|1862.5|1844.7|1862.54|1844.74|1862.55|1844.75|1862.5|1844.7|5
1650205560000|2022-04-17 14:26:00|1862.61|1844.81|1862.61|1844.81|1862.62|1844.82|1862.57|1844.77|7
1650205570000|2022-04-17 14:26:10|1862.48|1844.68|1862.48|1844.68|1862.48|1844.68|1862.45|1844.65|7
1650205580000|2022-04-17 14:26:20|1862.46|1844.66|1862.51|1844.71|1862.51|1844.71|1862.46|1844.66|8
1650205590000|2022-04-17 14:26:30|1862.52|1844.72|1863.08|1845.28|1863.08|1845.28|1862.52|1844.72|8
1650205600000|2022-04-17 14:26:40|1863.06|1845.26|1863.19|1845.39|1863.19|1845.39|1863.06|1845.26|3
1650205610000|2022-04-17 14:26:50|1863.2|1845.4|1863.19|1845.39|1863.2|1845.4|1862.98|1845.18|6
1650205620000|2022-04-17 14:27:00|1863.2|1845.4|1863.2|1845.4|1863.2|1845.4|1863.2|1845.4|1
1650205640000|2022-04-17 14:27:20|1863.27|1845.47|1863.27|1845.47|1863.27|1845.47|1863.27|1845.47|1
1650205650000|2022-04-17 14:27:30|1863.26|1845.46|1862.82|1845.02|1863.26|1845.46|1862.8|1845|9
1650205660000|2022-04-17 14:27:40|1862.59|1844.79|1862.5|1844.7|1862.96|1845.16|1862.42|1844.62|16
1650205670000|2022-04-17 14:27:50|1862.55|1844.75|1863.06|1845.26|1863.06|1845.26|1862.54|1844.74|14
1650205680000|2022-04-17 14:28:00|1863.32|1845.52|1863.45|1845.65|1863.45|1845.65|1863.32|1845.52|2
1650205700000|2022-04-17 14:28:20|1863.52|1845.72|1863.92|1846.12|1863.92|1846.12|1863.52|1845.72|4
1650205720000|2022-04-17 14:28:40|1864.09|1846.29|1864.26|1846.46|1864.27|1846.47|1864.09|1846.29|7
1650205730000|2022-04-17 14:28:50|1864.59|1846.79|1864.6|1846.8|1864.6|1846.8|1864.59|1846.79|2
1650205740000|2022-04-17 14:29:00|1864.74|1846.94|1864.77|1846.97|1864.77|1846.97|1864.74|1846.94|2
1650205750000|2022-04-17 14:29:10|1864.8|1847|1865.38|1847.58|1865.38|1847.58|1864.8|1847|8
1650205760000|2022-04-17 14:29:20|1865.39|1847.59|1865.46|1847.66|1865.46|1847.66|1865.39|1847.59|2
1650205770000|2022-04-17 14:29:30|1865.34|1847.54|1864.93|1847.13|1865.34|1847.54|1864.92|1847.12|6
1650205780000|2022-04-17 14:29:40|1864.73|1846.93|1865.18|1847.38|1865.18|1847.38|1864.73|1846.93|9
1650205790000|2022-04-17 14:29:50|1865.35|1847.55|1865.36|1847.56|1865.36|1847.56|1865.35|1847.55|2
1650205800000|2022-04-17 14:30:00|1865.42|1847.62|1865.58|1847.78|1865.6|1847.8|1865.42|1847.62|9
1650205810000|2022-04-17 14:30:10|1865.56|1847.76|1865.48|1847.68|1865.58|1847.78|1865.45|1847.65|11
1650205820000|2022-04-17 14:30:20|1865.49|1847.69|1865.53|1847.73|1865.53|1847.73|1865.43|1847.63|11
1650205830000|2022-04-17 14:30:30|1865.54|1847.74|1865.56|1847.76|1865.56|1847.76|1865.53|1847.73|5
1650205840000|2022-04-17 14:30:40|1865.55|1847.75|1865.57|1847.77|1865.58|1847.78|1865.54|1847.74|10
1650205850000|2022-04-17 14:30:50|1865.56|1847.76|1865.56|1847.76|1865.57|1847.77|1865.53|1847.73|8
1650205860000|2022-04-17 14:31:00|1865.57|1847.77|1865.5|1847.7|1865.57|1847.77|1865.49|1847.69|9
1650205870000|2022-04-17 14:31:10|1865.53|1847.73|1865.58|1847.78|1865.59|1847.79|1865.51|1847.71|7
1650205880000|2022-04-17 14:31:20|1865.59|1847.79|1865.62|1847.82|1865.62|1847.82|1865.59|1847.79|3
1650205890000|2022-04-17 14:31:30|1865.61|1847.81|1865.85|1848.05|1865.85|1848.05|1865.61|1847.81|13
1650205900000|2022-04-17 14:31:40|1866.01|1848.21|1866.47|1848.67|1866.47|1848.67|1866.01|1848.21|7
1650205920000|2022-04-17 14:32:00|1866.45|1848.65|1866.56|1848.76|1866.57|1848.77|1866.45|1848.65|4
1650205930000|2022-04-17 14:32:10|1866.57|1848.77|1866.56|1848.76|1866.57|1848.77|1866.55|1848.75|3
1650205940000|2022-04-17 14:32:20|1866.57|1848.77|1866.58|1848.78|1866.58|1848.78|1866.57|1848.77|2
1650205950000|2022-04-17 14:32:30|1866.57|1848.77|1866.57|1848.77|1866.59|1848.79|1866.56|1848.76|10
1650205960000|2022-04-17 14:32:40|1866.58|1848.78|1866.58|1848.78|1866.61|1848.81|1866.58|1848.78|4
1650205970000|2022-04-17 14:32:50|1866.59|1848.79|1866.57|1848.77|1866.64|1848.84|1866.57|1848.77|12
1650205980000|2022-04-17 14:33:00|1866.58|1848.78|1866.67|1848.87|1866.68|1848.88|1866.57|1848.77|16
1650205990000|2022-04-17 14:33:10|1866.66|1848.86|1866.67|1848.87|1866.67|1848.87|1866.65|1848.85|7
1650206000000|2022-04-17 14:33:20|1866.66|1848.86|1866.66|1848.86|1866.66|1848.86|1866.63|1848.83|6
1650206010000|2022-04-17 14:33:30|1866.68|1848.88|1866.68|1848.88|1866.68|1848.88|1866.68|1848.88|1
1650206020000|2022-04-17 14:33:40|1866.71|1848.91|1866.7|1848.9|1866.71|1848.91|1866.7|1848.9|2
1650206030000|2022-04-17 14:33:50|1866.69|1848.89|1866.71|1848.91|1866.71|1848.91|1866.68|1848.88|6
1650206040000|2022-04-17 14:34:00|1866.52|1848.72|1866.69|1848.89|1866.71|1848.91|1866.45|1848.65|9
1650206050000|2022-04-17 14:34:10|1866.66|1848.86|1866.66|1848.86|1866.71|1848.91|1866.66|1848.86|6
1650206060000|2022-04-17 14:34:20|1866.63|1848.83|1866.67|1848.87|1866.67|1848.87|1866.63|1848.83|2
1650206070000|2022-04-17 14:34:30|1866.65|1848.85|1866.63|1848.83|1866.65|1848.85|1866.63|1848.83|10
1650206080000|2022-04-17 14:34:40|1866.66|1848.86|1867.51|1849.71|1867.51|1849.71|1866.66|1848.86|18
1650206090000|2022-04-17 14:34:50|1867.46|1849.66|1867.73|1849.93|1867.85|1850.05|1867.46|1849.66|6
1650206100000|2022-04-17 14:35:00|1867.74|1849.94|1867.82|1850.02|1867.89|1850.09|1867.7|1849.9|7
1650206110000|2022-04-17 14:35:10|1867.92|1850.12|1867.65|1849.85|1867.92|1850.12|1867.57|1849.77|9
1650206120000|2022-04-17 14:35:20|1867.74|1849.94|1867.8|1850|1867.8|1850|1867.7|1849.9|3
1650206130000|2022-04-17 14:35:30|1867.52|1849.72|1867.52|1849.72|1867.52|1849.72|1867.52|1849.72|1
1650206140000|2022-04-17 14:35:40|1867.55|1849.75|1867.55|1849.75|1867.55|1849.75|1867.54|1849.74|3
1650206150000|2022-04-17 14:35:50|1867.54|1849.74|1867.54|1849.74|1867.54|1849.74|1867.54|1849.74|1
1650206160000|2022-04-17 14:36:00|1867.61|1849.81|1867.61|1849.81|1867.61|1849.81|1867.61|1849.81|1
1650206180000|2022-04-17 14:36:20|1867.45|1849.65|1867.57|1849.77|1867.57|1849.77|1867.45|1849.65|2
1650206190000|2022-04-17 14:36:30|1867.6|1849.8|1867.45|1849.65|1867.6|1849.8|1867.45|1849.65|5
1650206200000|2022-04-17 14:36:40|1867.43|1849.63|1866.93|1849.13|1867.43|1849.63|1866.93|1849.13|7
1650206210000|2022-04-17 14:36:50|1866.89|1849.09|1866.91|1849.11|1866.94|1849.14|1866.82|1849.02|13
1650206220000|2022-04-17 14:37:00|1866.92|1849.12|1866.86|1849.06|1866.92|1849.12|1866.78|1848.98|17
1650206230000|2022-04-17 14:37:10|1866.85|1849.05|1866.79|1848.99|1866.86|1849.06|1866.64|1848.84|12
1650206240000|2022-04-17 14:37:20|1866.8|1849|1866.99|1849.19|1866.99|1849.19|1866.76|1848.96|12
1650206250000|2022-04-17 14:37:30|1866.97|1849.17|1866.99|1849.19|1866.99|1849.19|1866.97|1849.17|3
1650206260000|2022-04-17 14:37:40|1867.19|1849.39|1867.42|1849.62|1867.42|1849.62|1867.19|1849.39|8
1650206270000|2022-04-17 14:37:50|1867.53|1849.73|1867.56|1849.76|1867.56|1849.76|1867.53|1849.73|2
1650206280000|2022-04-17 14:38:00|1867.59|1849.79|1866.92|1849.12|1867.59|1849.79|1866.91|1849.11|11
1650206290000|2022-04-17 14:38:10|1866.97|1849.17|1866.62|1848.82|1866.97|1849.17|1866.62|1848.82|15
1650206300000|2022-04-17 14:38:20|1866.63|1848.83|1866.61|1848.81|1866.63|1848.83|1866.57|1848.77|13
1650206310000|2022-04-17 14:38:30|1866.63|1848.83|1866.65|1848.85|1866.67|1848.87|1866.61|1848.81|12
1650206320000|2022-04-17 14:38:40|1866.64|1848.84|1867.27|1849.47|1867.27|1849.47|1866.64|1848.84|9
1650206330000|2022-04-17 14:38:50|1867.25|1849.45|1866.9|1849.1|1867.26|1849.46|1866.86|1849.06|19
1650206340000|2022-04-17 14:39:00|1866.84|1849.04|1866.92|1849.12|1866.92|1849.12|1866.83|1849.03|9
1650206350000|2022-04-17 14:39:10|1866.94|1849.14|1866.85|1849.05|1866.95|1849.15|1866.81|1849.01|10
1650206360000|2022-04-17 14:39:20|1866.82|1849.02|1866.89|1849.09|1866.89|1849.09|1866.77|1848.97|16
1650206370000|2022-04-17 14:39:30|1866.85|1849.05|1866.8|1849|1866.85|1849.05|1866.76|1848.96|11
1650206380000|2022-04-17 14:39:40|1866.88|1849.08|1866.87|1849.07|1866.93|1849.13|1866.72|1848.92|20
1650206390000|2022-04-17 14:39:50|1866.88|1849.08|1866.91|1849.11|1866.99|1849.19|1866.86|1849.06|15
1650206400000|2022-04-17 14:40:00|1866.92|1849.12|1867.04|1849.24|1867.32|1849.52|1866.91|1849.11|17
1650206410000|2022-04-17 14:40:10|1867|1849.2|1867|1849.2|1867.27|1849.47|1866.99|1849.19|13
1650206420000|2022-04-17 14:40:20|1867.01|1849.21|1866.88|1849.08|1867.02|1849.22|1866.86|1849.06|18
1650206430000|2022-04-17 14:40:30|1866.89|1849.09|1866.75|1848.95|1866.89|1849.09|1866.73|1848.93|13
1650206440000|2022-04-17 14:40:40|1866.76|1848.96|1866.79|1848.99|1866.79|1848.99|1866.71|1848.91|8
1650206450000|2022-04-17 14:40:50|1866.73|1848.93|1866.75|1848.95|1866.77|1848.97|1866.73|1848.93|4
1650206460000|2022-04-17 14:41:00|1866.76|1848.96|1866.83|1849.03|1867.16|1849.36|1866.76|1848.96|16
1650206470000|2022-04-17 14:41:10|1866.85|1849.05|1866.82|1849.02|1866.89|1849.09|1866.82|1849.02|11
1650206480000|2022-04-17 14:41:20|1866.83|1849.03|1867.21|1849.41|1867.22|1849.42|1866.83|1849.03|7
1650206490000|2022-04-17 14:41:30|1867.22|1849.42|1866.98|1849.18|1867.34|1849.54|1866.94|1849.14|16
1650206500000|2022-04-17 14:41:40|1867.22|1849.42|1867.6|1849.8|1867.6|1849.8|1867.22|1849.42|13
1650206510000|2022-04-17 14:41:50|1867.35|1849.55|1867.6|1849.8|1867.6|1849.8|1867.35|1849.55|2
1650206520000|2022-04-17 14:42:00|1867.63|1849.83|1867.63|1849.83|1867.63|1849.83|1867.63|1849.83|1
1650206540000|2022-04-17 14:42:20|1867.62|1849.82|1867.63|1849.83|1867.63|1849.83|1867.62|1849.82|2
1650206550000|2022-04-17 14:42:30|1867.65|1849.85|1867.75|1849.95|1867.75|1849.95|1867.65|1849.85|3
1650206560000|2022-04-17 14:42:40|1867.84|1850.04|1868.27|1850.47|1868.27|1850.47|1867.84|1850.04|5
1650206570000|2022-04-17 14:42:50|1868.44|1850.64|1868.5|1850.7|1868.5|1850.7|1868.44|1850.64|3
1650206580000|2022-04-17 14:43:00|1868.42|1850.62|1867.73|1849.93|1868.42|1850.62|1867.7|1849.9|8
1650206590000|2022-04-17 14:43:10|1867.74|1849.94|1866.84|1849.04|1867.78|1849.98|1866.84|1849.04|21
1650206600000|2022-04-17 14:43:20|1866.7|1848.9|1866.73|1848.93|1866.73|1848.93|1866.66|1848.86|12
1650206610000|2022-04-17 14:43:30|1866.71|1848.91|1866.72|1848.92|1866.89|1849.09|1866.65|1848.85|14
1650206620000|2022-04-17 14:43:40|1866.7|1848.9|1866.82|1849.02|1866.83|1849.03|1866.7|1848.9|10
1650206630000|2022-04-17 14:43:50|1866.83|1849.03|1866.71|1848.91|1867.05|1849.25|1866.7|1848.9|9
1650206640000|2022-04-17 14:44:00|1866.68|1848.88|1866.63|1848.83|1866.68|1848.88|1866.6|1848.8|7
1650206650000|2022-04-17 14:44:10|1866.64|1848.84|1866.66|1848.86|1866.68|1848.88|1866.64|1848.84|4
1650206660000|2022-04-17 14:44:20|1866.68|1848.88|1866.2|1848.4|1866.68|1848.88|1866.17|1848.37|9
1650206670000|2022-04-17 14:44:30|1865.85|1848.05|1865.83|1848.03|1865.85|1848.05|1865.83|1848.03|2
1650206680000|2022-04-17 14:44:40|1865.69|1847.89|1865.67|1847.87|1865.69|1847.89|1865.67|1847.87|3
1650206690000|2022-04-17 14:44:50|1865.61|1847.81|1865.4|1847.6|1865.61|1847.81|1865.4|1847.6|3
1650206700000|2022-04-17 14:45:00|1865.33|1847.53|1864.63|1846.83|1865.33|1847.53|1864.47|1846.67|31
1650206710000|2022-04-17 14:45:10|1864.62|1846.82|1864.78|1846.98|1864.78|1846.98|1864.44|1846.64|24
1650206720000|2022-04-17 14:45:20|1864.7|1846.9|1864.83|1847.03|1865.43|1847.63|1864.7|1846.9|25
1650206730000|2022-04-17 14:45:30|1864.95|1847.15|1865.16|1847.36|1865.24|1847.44|1864.71|1846.91|17
1650206740000|2022-04-17 14:45:40|1865.2|1847.4|1865.18|1847.38|1865.22|1847.42|1864.97|1847.17|18
1650206750000|2022-04-17 14:45:50|1864.97|1847.17|1865.18|1847.38|1865.2|1847.4|1864.94|1847.14|15
1650206760000|2022-04-17 14:46:00|1865.1|1847.3|1865.02|1847.22|1865.23|1847.43|1864.8|1847|17
1650206770000|2022-04-17 14:46:10|1865.01|1847.21|1865.07|1847.27|1865.21|1847.41|1864.99|1847.19|17
1650206780000|2022-04-17 14:46:20|1865.12|1847.32|1865.46|1847.66|1865.47|1847.67|1864.86|1847.06|16
1650206790000|2022-04-17 14:46:30|1865.5|1847.7|1865.48|1847.68|1865.5|1847.7|1865.47|1847.67|3
1650206800000|2022-04-17 14:46:40|1865.49|1847.69|1865.51|1847.71|1865.65|1847.85|1865.49|1847.69|9
1650206810000|2022-04-17 14:46:50|1865.54|1847.74|1865.7|1847.9|1865.7|1847.9|1865.5|1847.7|18
1650206820000|2022-04-17 14:47:00|1865.69|1847.89|1865.69|1847.89|1865.69|1847.89|1865.64|1847.84|4
1650206830000|2022-04-17 14:47:10|1865.66|1847.86|1865.68|1847.88|1865.69|1847.89|1865.66|1847.86|6
1650206840000|2022-04-17 14:47:20|1865.69|1847.89|1865.68|1847.88|1865.69|1847.89|1865.68|1847.88|2
1650206850000|2022-04-17 14:47:30|1865.64|1847.84|1865.69|1847.89|1865.69|1847.89|1865.64|1847.84|9
1650206860000|2022-04-17 14:47:40|1865.64|1847.84|1865.62|1847.82|1865.69|1847.89|1865.62|1847.82|7
1650206870000|2022-04-17 14:47:50|1865.64|1847.84|1865.64|1847.84|1865.64|1847.84|1865.62|1847.82|4
1650206880000|2022-04-17 14:48:00|1865.6|1847.8|1865.8|1848|1865.93|1848.13|1865.6|1847.8|16
1650206890000|2022-04-17 14:48:10|1865.79|1847.99|1866.12|1848.32|1866.25|1848.45|1865.75|1847.95|16
1650206900000|2022-04-17 14:48:20|1865.96|1848.16|1866.21|1848.41|1866.39|1848.59|1865.96|1848.16|13
1650206910000|2022-04-17 14:48:30|1866.2|1848.4|1866.45|1848.65|1866.45|1848.65|1866.08|1848.28|12
1650206920000|2022-04-17 14:48:40|1866.46|1848.66|1866.54|1848.74|1866.55|1848.75|1866.46|1848.66|4
1650206930000|2022-04-17 14:48:50|1866.62|1848.82|1866.79|1848.99|1866.79|1848.99|1866.62|1848.82|2
1650206940000|2022-04-17 14:49:00|1866.7|1848.9|1866.7|1848.9|1866.79|1848.99|1866.7|1848.9|3
1650206950000|2022-04-17 14:49:10|1866.79|1848.99|1866.7|1848.9|1866.79|1848.99|1866.7|1848.9|2
1650206960000|2022-04-17 14:49:20|1866.79|1848.99|1866.79|1848.99|1866.88|1849.08|1866.79|1848.99|3
1650206970000|2022-04-17 14:49:30|1866.88|1849.08|1866.8|1849|1866.9|1849.1|1866.7|1848.9|17
1650206980000|2022-04-17 14:49:40|1866.71|1848.91|1866.71|1848.91|1866.8|1849|1866.71|1848.91|5
1650206990000|2022-04-17 14:49:50|1866.8|1849|1866.85|1849.05|1866.85|1849.05|1866.71|1848.91|4
1650207000000|2022-04-17 14:50:00|1866.84|1849.04|1866.96|1849.16|1866.96|1849.16|1866.72|1848.92|5
1650207010000|2022-04-17 14:50:10|1866.84|1849.04|1866.67|1848.87|1867.02|1849.22|1866.67|1848.87|12
1650207020000|2022-04-17 14:50:20|1866.7|1848.9|1866.47|1848.67|1866.8|1849|1866.47|1848.67|3
1650207030000|2022-04-17 14:50:30|1866.5|1848.7|1866.52|1848.72|1866.52|1848.72|1866.5|1848.7|3
1650207040000|2022-04-17 14:50:40|1866.53|1848.73|1866.55|1848.75|1866.56|1848.76|1866.51|1848.71|5
1650207050000|2022-04-17 14:50:50|1866.51|1848.71|1866.51|1848.71|1866.51|1848.71|1866.51|1848.71|1
1650207060000|2022-04-17 14:51:00|1866.52|1848.72|1865.97|1848.17|1866.62|1848.82|1865.97|1848.17|17
1650207080000|2022-04-17 14:51:20|1865.96|1848.16|1865.96|1848.16|1865.96|1848.16|1865.96|1848.16|1
1650207090000|2022-04-17 14:51:30|1865.86|1848.06|1866.2|1848.4|1866.2|1848.4|1865.86|1848.06|4
1650207100000|2022-04-17 14:51:40|1866.15|1848.35|1866.26|1848.46|1866.26|1848.46|1866.09|1848.29|13
1650207110000|2022-04-17 14:51:50|1866.28|1848.48|1866.22|1848.42|1866.28|1848.48|1866.22|1848.42|5
1650207120000|2022-04-17 14:52:00|1866.2|1848.4|1866.01|1848.21|1866.21|1848.41|1865.99|1848.19|7
1650207130000|2022-04-17 14:52:10|1866.04|1848.24|1865.97|1848.17|1866.04|1848.24|1865.97|1848.17|9
1650207140000|2022-04-17 14:52:20|1866|1848.2|1865.95|1848.15|1866|1848.2|1865.95|1848.15|3
1650207150000|2022-04-17 14:52:30|1865.97|1848.17|1865.94|1848.14|1865.97|1848.17|1865.94|1848.14|2
1650207160000|2022-04-17 14:52:40|1866.18|1848.38|1865.86|1848.06|1866.18|1848.38|1865.86|1848.06|3
1650207170000|2022-04-17 14:52:50|1865.95|1848.15|1865.87|1848.07|1865.95|1848.15|1865.87|1848.07|3
1650207180000|2022-04-17 14:53:00|1865.98|1848.18|1866.01|1848.21|1866.01|1848.21|1865.98|1848.18|2
1650207190000|2022-04-17 14:53:10|1865.98|1848.18|1865.98|1848.18|1866.21|1848.41|1865.98|1848.18|3
1650207200000|2022-04-17 14:53:20|1866.02|1848.22|1865.99|1848.19|1866.02|1848.22|1865.95|1848.15|6
1650207220000|2022-04-17 14:53:40|1865.8|1848|1865.8|1848|1865.9|1848.1|1865.8|1848|4
1650207230000|2022-04-17 14:53:50|1865.88|1848.08|1865.8|1848|1865.88|1848.08|1865.8|1848|2
1650207240000|2022-04-17 14:54:00|1865.82|1848.02|1865.82|1848.02|1866.02|1848.22|1865.82|1848.02|3
1650207260000|2022-04-17 14:54:20|1865.78|1847.98|1865.78|1847.98|1865.78|1847.98|1865.78|1847.98|1
1650207270000|2022-04-17 14:54:30|1865.79|1847.99|1865.75|1847.95|1865.88|1848.08|1865.75|1847.95|5
1650207280000|2022-04-17 14:54:40|1865.78|1847.98|1865.78|1847.98|1865.78|1847.98|1865.78|1847.98|1
1650207290000|2022-04-17 14:54:50|1865.73|1847.93|1865.33|1847.53|1865.73|1847.93|1865.33|1847.53|5
1650207300000|2022-04-17 14:55:00|1865.32|1847.52|1863.21|1845.41|1865.32|1847.52|1863.17|1845.37|21
1650207310000|2022-04-17 14:55:10|1862.97|1845.17|1861.96|1844.16|1863.28|1845.48|1861.96|1844.16|19
1650207320000|2022-04-17 14:55:20|1861.95|1844.15|1861.89|1844.09|1861.95|1844.15|1861.89|1844.09|13
1650207330000|2022-04-17 14:55:30|1862.04|1844.24|1861.59|1843.79|1862.26|1844.46|1861.59|1843.79|19
1650207340000|2022-04-17 14:55:40|1861.66|1843.86|1861.31|1843.51|1861.76|1843.96|1861.1|1843.3|19
1650207350000|2022-04-17 14:55:50|1861.28|1843.48|1861.29|1843.49|1861.29|1843.49|1861.27|1843.47|6
1650207360000|2022-04-17 14:56:00|1861.27|1843.47|1861.31|1843.51|1861.34|1843.54|1860.99|1843.19|10
1650207370000|2022-04-17 14:56:10|1861.34|1843.54|1861.3|1843.5|1861.38|1843.58|1861.3|1843.5|16
1650207380000|2022-04-17 14:56:20|1861.31|1843.51|1861.3|1843.5|1861.35|1843.55|1861.3|1843.5|11
1650207390000|2022-04-17 14:56:30|1861.35|1843.55|1861.13|1843.33|1861.35|1843.55|1861.11|1843.31|10
1650207400000|2022-04-17 14:56:40|1861.11|1843.31|1861.13|1843.33|1861.13|1843.33|1861.11|1843.31|2
1650207410000|2022-04-17 14:56:50|1861.1|1843.3|1861.04|1843.24|1861.1|1843.3|1861.03|1843.23|5
1650207420000|2022-04-17 14:57:00|1861.09|1843.29|1860.47|1842.67|1861.3|1843.5|1860.47|1842.67|15
1650207430000|2022-04-17 14:57:10|1860.34|1842.54|1860.72|1842.92|1860.72|1842.92|1860.3|1842.5|14
1650207440000|2022-04-17 14:57:20|1860.68|1842.88|1861.06|1843.26|1861.06|1843.26|1860.68|1842.88|10
1650207450000|2022-04-17 14:57:30|1861.27|1843.47|1861.56|1843.76|1861.56|1843.76|1861.27|1843.47|11
1650207460000|2022-04-17 14:57:40|1861.51|1843.71|1861.22|1843.42|1861.56|1843.76|1861.1|1843.3|14
1650207470000|2022-04-17 14:57:50|1861.16|1843.36|1860.96|1843.16|1861.16|1843.36|1860.96|1843.16|8
1650207480000|2022-04-17 14:58:00|1860.99|1843.19|1861.21|1843.41|1861.21|1843.41|1860.99|1843.19|8
1650207490000|2022-04-17 14:58:10|1861.09|1843.29|1861.14|1843.34|1861.21|1843.41|1861.09|1843.29|11
1650207500000|2022-04-17 14:58:20|1861.11|1843.31|1861.13|1843.33|1861.15|1843.35|1861.11|1843.31|5
1650207510000|2022-04-17 14:58:30|1861.2|1843.4|1861.25|1843.45|1861.26|1843.46|1861.2|1843.4|4
1650207520000|2022-04-17 14:58:40|1861.22|1843.42|1860.72|1842.92|1861.22|1843.42|1860.72|1842.92|8
1650207530000|2022-04-17 14:58:50|1861.12|1843.32|1861.12|1843.32|1861.16|1843.36|1861.09|1843.29|8
1650207540000|2022-04-17 14:59:00|1861.17|1843.37|1860.28|1842.48|1861.17|1843.37|1860.09|1842.29|26
1650207550000|2022-04-17 14:59:10|1860.29|1842.49|1860.17|1842.37|1860.29|1842.49|1860.17|1842.37|10
1650207560000|2022-04-17 14:59:20|1860.21|1842.41|1861.27|1843.47|1861.44|1843.64|1860.09|1842.29|23
1650207570000|2022-04-17 14:59:30|1861.39|1843.59|1861.28|1843.48|1861.47|1843.67|1861.23|1843.43|21
1650207580000|2022-04-17 14:59:40|1861.27|1843.47|1861.17|1843.37|1861.31|1843.51|1861.16|1843.36|7
1650207590000|2022-04-17 14:59:50|1861.26|1843.46|1861.54|1843.74|1861.56|1843.76|1860.96|1843.16|22
1650207600000|2022-04-17 15:00:00|1861.55|1843.75|1861.78|1843.98|1861.8|1844|1861.53|1843.73|5
1650207610000|2022-04-17 15:00:10|1861.79|1843.99|1861.85|1844.05|1861.85|1844.05|1861.78|1843.98|5
1650207620000|2022-04-17 15:00:20|1861.84|1844.04|1861.83|1844.03|1861.84|1844.04|1861.82|1844.02|4
1650207630000|2022-04-17 15:00:30|1861.91|1844.11|1861.93|1844.13|1861.93|1844.13|1861.89|1844.09|7
1650207640000|2022-04-17 15:00:40|1861.94|1844.14|1861.96|1844.16|1861.98|1844.18|1861.93|1844.13|11
1650207650000|2022-04-17 15:00:50|1861.95|1844.15|1861.84|1844.04|1861.95|1844.15|1861.84|1844.04|5
1650207660000|2022-04-17 15:01:00|1861.91|1844.11|1861.94|1844.14|1861.99|1844.19|1861.9|1844.1|8
1650207670000|2022-04-17 15:01:10|1861.97|1844.17|1861.94|1844.14|1861.98|1844.18|1861.94|1844.14|4
1650207680000|2022-04-17 15:01:20|1861.91|1844.11|1861.92|1844.12|1861.96|1844.16|1861.91|1844.11|5
1650207690000|2022-04-17 15:01:30|1861.94|1844.14|1862.35|1844.55|1862.35|1844.55|1861.94|1844.14|8
1650207700000|2022-04-17 15:01:40|1862.34|1844.54|1862.27|1844.47|1862.34|1844.54|1862.26|1844.46|9
1650207710000|2022-04-17 15:01:50|1862.28|1844.48|1862.35|1844.55|1862.75|1844.95|1862.26|1844.46|14
1650207720000|2022-04-17 15:02:00|1862.34|1844.54|1861.88|1844.08|1862.34|1844.54|1861.81|1844.01|20
1650207730000|2022-04-17 15:02:10|1861.84|1844.04|1861.58|1843.78|1861.88|1844.08|1861.58|1843.78|12
1650207740000|2022-04-17 15:02:20|1861.57|1843.77|1861.3|1843.5|1861.57|1843.77|1861.3|1843.5|8
1650207750000|2022-04-17 15:02:30|1861.16|1843.36|1860.5|1842.7|1861.16|1843.36|1860.5|1842.7|9
1650207760000|2022-04-17 15:02:40|1860.49|1842.69|1860.3|1842.5|1860.49|1842.69|1860.3|1842.5|5
1650207770000|2022-04-17 15:02:50|1860.23|1842.43|1860.23|1842.43|1860.23|1842.43|1860.23|1842.43|1
1650207780000|2022-04-17 15:03:00|1860.13|1842.33|1860.06|1842.26|1860.13|1842.33|1860.02|1842.22|4
1650207790000|2022-04-17 15:03:10|1860.08|1842.28|1860.07|1842.27|1860.09|1842.29|1859.91|1842.11|10
1650207800000|2022-04-17 15:03:20|1859.96|1842.16|1859.22|1841.42|1859.96|1842.16|1859.09|1841.29|12
1650207810000|2022-04-17 15:03:30|1859.17|1841.37|1859.24|1841.44|1859.26|1841.46|1858.89|1841.09|17
1650207820000|2022-04-17 15:03:40|1859.25|1841.45|1859.28|1841.48|1859.28|1841.48|1859.2|1841.4|5
1650207830000|2022-04-17 15:03:50|1859.27|1841.47|1859.09|1841.29|1859.41|1841.61|1858.76|1840.96|16
1650207840000|2022-04-17 15:04:00|1859.18|1841.38|1858.69|1840.89|1859.18|1841.38|1858.6|1840.8|18
1650207850000|2022-04-17 15:04:10|1858.88|1841.08|1858.87|1841.07|1859.03|1841.23|1858.81|1841.01|11
1650207860000|2022-04-17 15:04:20|1858.86|1841.06|1858.61|1840.81|1858.86|1841.06|1858.57|1840.77|10
1650207870000|2022-04-17 15:04:30|1858.68|1840.88|1858.59|1840.79|1858.68|1840.88|1858.59|1840.79|7
1650207880000|2022-04-17 15:04:40|1858.6|1840.8|1858.64|1840.84|1858.64|1840.84|1858.6|1840.8|4
1650207890000|2022-04-17 15:04:50|1858.6|1840.8|1858.53|1840.73|1858.74|1840.94|1858.53|1840.73|15
1650207900000|2022-04-17 15:05:00|1858.56|1840.76|1858.64|1840.84|1858.64|1840.84|1858.51|1840.71|6
1650207910000|2022-04-17 15:05:10|1858.62|1840.82|1858.54|1840.74|1858.63|1840.83|1858.46|1840.66|11
1650207920000|2022-04-17 15:05:20|1858.57|1840.77|1858.74|1840.94|1858.84|1841.04|1858.57|1840.77|13
1650207930000|2022-04-17 15:05:30|1858.75|1840.95|1858.75|1840.95|1858.76|1840.96|1858.66|1840.86|7
1650207940000|2022-04-17 15:05:40|1858.72|1840.92|1859.1|1841.3|1859.21|1841.41|1858.72|1840.92|12
1650207950000|2022-04-17 15:05:50|1859.14|1841.34|1859.2|1841.4|1859.24|1841.44|1859.14|1841.34|9
1650207960000|2022-04-17 15:06:00|1859.21|1841.41|1859.7|1841.9|1859.7|1841.9|1859.21|1841.41|17
1650207970000|2022-04-17 15:06:10|1859.67|1841.87|1859.67|1841.87|1859.67|1841.87|1859.66|1841.86|5
1650207980000|2022-04-17 15:06:20|1859.66|1841.86|1859.72|1841.92|1859.88|1842.08|1859.66|1841.86|9
1650208000000|2022-04-17 15:06:40|1859.71|1841.91|1859.18|1841.38|1859.74|1841.94|1859.18|1841.38|11
1650208010000|2022-04-17 15:06:50|1859.17|1841.37|1858.33|1840.53|1859.17|1841.37|1858.33|1840.53|14
1650208020000|2022-04-17 15:07:00|1858.36|1840.56|1858.15|1840.35|1858.36|1840.56|1858.15|1840.35|5
1650208030000|2022-04-17 15:07:10|1858.12|1840.32|1858.16|1840.36|1858.16|1840.36|1858.12|1840.32|3
1650208040000|2022-04-17 15:07:20|1858.15|1840.35|1857.34|1839.54|1858.15|1840.35|1857.29|1839.49|14
1650208050000|2022-04-17 15:07:30|1857.35|1839.55|1857.3|1839.5|1857.39|1839.59|1857.27|1839.47|13
1650208060000|2022-04-17 15:07:40|1857.32|1839.52|1857.32|1839.52|1857.33|1839.53|1857.3|1839.5|5
1650208070000|2022-04-17 15:07:50|1857.31|1839.51|1857.33|1839.53|1857.33|1839.53|1857.3|1839.5|5
1650208080000|2022-04-17 15:08:00|1857.36|1839.56|1857.84|1840.04|1857.84|1840.04|1857.36|1839.56|15
1650208090000|2022-04-17 15:08:10|1857.79|1839.99|1857.85|1840.05|1857.85|1840.05|1857.79|1839.99|3
1650208100000|2022-04-17 15:08:20|1857.74|1839.94|1857.9|1840.1|1857.94|1840.14|1857.74|1839.94|9
1650208110000|2022-04-17 15:08:30|1857.83|1840.03|1858.08|1840.28|1858.12|1840.32|1857.78|1839.98|13
1650208120000|2022-04-17 15:08:40|1858.09|1840.29|1858.17|1840.37|1858.17|1840.37|1857.91|1840.11|10
1650208130000|2022-04-17 15:08:50|1858.16|1840.36|1858.21|1840.41|1858.21|1840.41|1858.12|1840.32|9
1650208140000|2022-04-17 15:09:00|1858.19|1840.39|1858.18|1840.38|1858.21|1840.41|1858.11|1840.31|6
1650208150000|2022-04-17 15:09:10|1858.21|1840.41|1858.2|1840.4|1858.22|1840.42|1858.18|1840.38|5
1650208160000|2022-04-17 15:09:20|1858.17|1840.37|1858.17|1840.37|1858.17|1840.37|1858.17|1840.37|1
1650208170000|2022-04-17 15:09:30|1858.15|1840.35|1858.99|1841.19|1859|1841.2|1858.15|1840.35|13
1650208180000|2022-04-17 15:09:40|1859.01|1841.21|1859.53|1841.73|1859.53|1841.73|1859.01|1841.21|10
1650208190000|2022-04-17 15:09:50|1859.42|1841.62|1859.46|1841.66|1859.48|1841.68|1859.42|1841.62|6
1650208200000|2022-04-17 15:10:00|1859.47|1841.67|1859.09|1841.29|1859.54|1841.74|1858.99|1841.19|20
1650208210000|2022-04-17 15:10:10|1859.08|1841.28|1858.91|1841.11|1859.09|1841.29|1858.85|1841.05|7
1650208230000|2022-04-17 15:10:30|1858.92|1841.12|1858.94|1841.14|1858.94|1841.14|1858.92|1841.12|2
1650208240000|2022-04-17 15:10:40|1858.92|1841.12|1858.62|1840.82|1858.92|1841.12|1858.62|1840.82|2
1650208250000|2022-04-17 15:10:50|1858.94|1841.14|1858.81|1841.01|1858.94|1841.14|1858.81|1841.01|6
1650208260000|2022-04-17 15:11:00|1858.9|1841.1|1858.79|1840.99|1858.91|1841.11|1858.77|1840.97|7
1650208270000|2022-04-17 15:11:10|1858.78|1840.98|1858.87|1841.07|1858.87|1841.07|1858.78|1840.98|3
1650208280000|2022-04-17 15:11:20|1858.89|1841.09|1858.87|1841.07|1858.89|1841.09|1858.87|1841.07|4
1650208290000|2022-04-17 15:11:30|1858.91|1841.11|1858.91|1841.11|1858.91|1841.11|1858.91|1841.11|1
1650208300000|2022-04-17 15:11:40|1858.87|1841.07|1858.91|1841.11|1858.91|1841.11|1858.87|1841.07|3
1650208320000|2022-04-17 15:12:00|1858.89|1841.09|1858.75|1840.95|1858.89|1841.09|1858.75|1840.95|10
1650208330000|2022-04-17 15:12:10|1858.74|1840.94|1858.67|1840.87|1858.74|1840.94|1858.63|1840.83|7
1650208340000|2022-04-17 15:12:20|1858.7|1840.9|1858.7|1840.9|1858.7|1840.9|1858.69|1840.89|3
1650208350000|2022-04-17 15:12:30|1858.96|1841.16|1858.58|1840.78|1859|1841.2|1858.58|1840.78|6
1650208360000|2022-04-17 15:12:40|1858.59|1840.79|1858.52|1840.72|1858.59|1840.79|1858.51|1840.71|14
1650208370000|2022-04-17 15:12:50|1858.51|1840.71|1858.5|1840.7|1858.52|1840.72|1858.5|1840.7|4
1650208380000|2022-04-17 15:13:00|1858.52|1840.72|1858.52|1840.72|1858.52|1840.72|1858.46|1840.66|11
1650208390000|2022-04-17 15:13:10|1858.51|1840.71|1858.52|1840.72|1858.52|1840.72|1858.51|1840.71|2
1650208400000|2022-04-17 15:13:20|1858.51|1840.71|1858.78|1840.98|1858.82|1841.02|1858.5|1840.7|20
1650208410000|2022-04-17 15:13:30|1858.79|1840.99|1859.13|1841.33|1859.13|1841.33|1858.73|1840.93|14
1650208420000|2022-04-17 15:13:40|1859.14|1841.34|1859.17|1841.37|1859.18|1841.38|1859.11|1841.31|18
1650208430000|2022-04-17 15:13:50|1859.16|1841.36|1858.86|1841.06|1859.23|1841.43|1858.78|1840.98|22
1650208440000|2022-04-17 15:14:00|1858.85|1841.05|1858.75|1840.95|1858.87|1841.07|1858.72|1840.92|13
1650208450000|2022-04-17 15:14:10|1858.79|1840.99|1858.95|1841.15|1858.95|1841.15|1858.61|1840.81|16
1650208460000|2022-04-17 15:14:20|1858.94|1841.14|1858.96|1841.16|1859.01|1841.21|1858.6|1840.8|13
1650208470000|2022-04-17 15:14:30|1858.97|1841.17|1858.96|1841.16|1858.98|1841.18|1858.7|1840.9|14
1650208480000|2022-04-17 15:14:40|1858.95|1841.15|1858.95|1841.15|1858.95|1841.15|1858.94|1841.14|3
1650208490000|2022-04-17 15:14:50|1858.96|1841.16|1859.02|1841.22|1859.19|1841.39|1858.96|1841.16|16
1650208500000|2022-04-17 15:15:00|1859.03|1841.23|1859.24|1841.44|1859.25|1841.45|1859.03|1841.23|19
1650208510000|2022-04-17 15:15:10|1859.23|1841.43|1858.77|1840.97|1859.26|1841.46|1858.76|1840.96|15
1650208520000|2022-04-17 15:15:20|1858.78|1840.98|1859.1|1841.3|1859.1|1841.3|1858.78|1840.98|8
1650208530000|2022-04-17 15:15:30|1859.08|1841.28|1858.99|1841.19|1859.08|1841.28|1858.92|1841.12|16
1650208540000|2022-04-17 15:15:40|1859.04|1841.24|1858.75|1840.95|1859.04|1841.24|1858.73|1840.93|11
1650208550000|2022-04-17 15:15:50|1858.74|1840.94|1858.76|1840.96|1859.04|1841.24|1858.73|1840.93|23
1650208560000|2022-04-17 15:16:00|1858.84|1841.04|1858.68|1840.88|1858.93|1841.13|1858.65|1840.85|19
1650208570000|2022-04-17 15:16:10|1858.84|1841.04|1858.78|1840.98|1858.84|1841.04|1858.78|1840.98|14
1650208580000|2022-04-17 15:16:20|1858.67|1840.87|1858.78|1840.98|1858.78|1840.98|1858.62|1840.82|12
1650208590000|2022-04-17 15:16:30|1858.77|1840.97|1858.96|1841.16|1859.06|1841.26|1858.62|1840.82|21
1650208600000|2022-04-17 15:16:40|1858.95|1841.15|1858.82|1841.02|1858.99|1841.19|1858.77|1840.97|16
1650208610000|2022-04-17 15:16:50|1858.79|1840.99|1859.12|1841.32|1859.12|1841.32|1858.79|1840.99|10
1650208620000|2022-04-17 15:17:00|1859.15|1841.35|1859.66|1841.86|1859.66|1841.86|1859.11|1841.31|12
1650208630000|2022-04-17 15:17:10|1859.68|1841.88|1860.25|1842.45|1860.6|1842.8|1859.68|1841.88|23
1650208640000|2022-04-17 15:17:20|1860.24|1842.44|1860.21|1842.41|1860.26|1842.46|1859.87|1842.07|16
1650208650000|2022-04-17 15:17:30|1860.23|1842.43|1860.25|1842.45|1860.25|1842.45|1860.23|1842.43|4
1650208660000|2022-04-17 15:17:40|1860.27|1842.47|1860.62|1842.82|1860.62|1842.82|1860.27|1842.47|11
1650208670000|2022-04-17 15:17:50|1860.59|1842.79|1860.61|1842.81|1860.63|1842.83|1860.54|1842.74|15
1650208680000|2022-04-17 15:18:00|1860.65|1842.85|1860.74|1842.94|1860.75|1842.95|1860.65|1842.85|14
1650208690000|2022-04-17 15:18:10|1860.75|1842.95|1861.22|1843.42|1861.25|1843.45|1860.75|1842.95|14
1650208700000|2022-04-17 15:18:20|1861.21|1843.41|1861.27|1843.47|1861.29|1843.49|1861.2|1843.4|14
1650208710000|2022-04-17 15:18:30|1861.26|1843.46|1861.61|1843.81|1861.66|1843.86|1861.25|1843.45|16
1650208720000|2022-04-17 15:18:40|1861.63|1843.83|1861.21|1843.41|1861.86|1844.06|1861.21|1843.41|17
1650208730000|2022-04-17 15:18:50|1861.17|1843.37|1860.64|1842.84|1861.2|1843.4|1860.53|1842.73|14
1650208740000|2022-04-17 15:19:00|1860.65|1842.85|1860.66|1842.86|1860.66|1842.86|1860.54|1842.74|10
1650208750000|2022-04-17 15:19:10|1860.69|1842.89|1860.68|1842.88|1860.69|1842.89|1860.55|1842.75|11
1650208760000|2022-04-17 15:19:20|1860.71|1842.91|1860.96|1843.16|1860.97|1843.17|1860.71|1842.91|15
1650208770000|2022-04-17 15:19:30|1860.97|1843.17|1861.16|1843.36|1861.17|1843.37|1860.93|1843.13|6
1650208780000|2022-04-17 15:19:40|1861.12|1843.32|1861.08|1843.28|1861.18|1843.38|1860.95|1843.15|18
1650208790000|2022-04-17 15:19:50|1861.06|1843.26|1861.04|1843.24|1861.14|1843.34|1861.03|1843.23|8
1650208800000|2022-04-17 15:20:00|1861.03|1843.23|1861.07|1843.27|1861.09|1843.29|1860.87|1843.07|5
1650208810000|2022-04-17 15:20:10|1861.14|1843.34|1860.35|1842.55|1861.14|1843.34|1860.35|1842.55|13
1650208820000|2022-04-17 15:20:20|1860.34|1842.54|1860.23|1842.43|1860.34|1842.54|1860.04|1842.24|13
1650208830000|2022-04-17 15:20:30|1860.22|1842.42|1860.2|1842.4|1860.24|1842.44|1860.19|1842.39|8
1650208840000|2022-04-17 15:20:40|1860.22|1842.42|1860.05|1842.25|1860.27|1842.47|1860.04|1842.24|6
1650208850000|2022-04-17 15:20:50|1860.28|1842.48|1860.23|1842.43|1860.28|1842.48|1860.23|1842.43|2
1650208860000|2022-04-17 15:21:00|1860.16|1842.36|1860.72|1842.92|1860.83|1843.03|1860.16|1842.36|10
1650208870000|2022-04-17 15:21:10|1860.52|1842.72|1860.99|1843.19|1861.06|1843.26|1860.49|1842.69|12
1650208880000|2022-04-17 15:21:20|1861|1843.2|1861.16|1843.36|1861.16|1843.36|1860.91|1843.11|9
1650208890000|2022-04-17 15:21:30|1861.14|1843.34|1861.11|1843.31|1861.14|1843.34|1861.11|1843.31|2
1650208900000|2022-04-17 15:21:40|1861.1|1843.3|1861.12|1843.32|1861.12|1843.32|1861.1|1843.3|2
1650208910000|2022-04-17 15:21:50|1861.15|1843.35|1860.97|1843.17|1861.15|1843.35|1860.97|1843.17|4
1650208920000|2022-04-17 15:22:00|1861.07|1843.27|1860.98|1843.18|1861.07|1843.27|1860.97|1843.17|5
1650208930000|2022-04-17 15:22:10|1860.96|1843.16|1861.04|1843.24|1861.12|1843.32|1860.79|1842.99|10
1650208940000|2022-04-17 15:22:20|1861.03|1843.23|1861|1843.2|1861.03|1843.23|1860.97|1843.17|8
1650208950000|2022-04-17 15:22:30|1860.77|1842.97|1860.77|1842.97|1860.79|1842.99|1860.71|1842.91|12
1650208960000|2022-04-17 15:22:40|1860.76|1842.96|1860.46|1842.66|1860.78|1842.98|1860.45|1842.65|15
1650208970000|2022-04-17 15:22:50|1860.45|1842.65|1860.46|1842.66|1860.48|1842.68|1860.45|1842.65|7
1650208980000|2022-04-17 15:23:00|1860.44|1842.64|1860.27|1842.47|1860.44|1842.64|1860.01|1842.21|10
1650208990000|2022-04-17 15:23:10|1860.28|1842.48|1860.24|1842.44|1860.28|1842.48|1860.24|1842.44|4
1650209000000|2022-04-17 15:23:20|1860.23|1842.43|1859.94|1842.14|1860.23|1842.43|1859.94|1842.14|4
1650209010000|2022-04-17 15:23:30|1860.16|1842.36|1860.77|1842.97|1860.77|1842.97|1860.15|1842.35|13
1650209020000|2022-04-17 15:23:40|1860.9|1843.1|1860.87|1843.07|1861.15|1843.35|1860.67|1842.87|16
1650209030000|2022-04-17 15:23:50|1861.14|1843.34|1861.07|1843.27|1861.19|1843.39|1861.07|1843.27|14
1650209040000|2022-04-17 15:24:00|1861.01|1843.21|1860.97|1843.17|1861.14|1843.34|1860.93|1843.13|13
1650209050000|2022-04-17 15:24:10|1860.95|1843.15|1860.92|1843.12|1860.97|1843.17|1860.91|1843.11|6
1650209060000|2022-04-17 15:24:20|1860.91|1843.11|1860.95|1843.15|1860.95|1843.15|1860.91|1843.11|3
1650209070000|2022-04-17 15:24:30|1860.94|1843.14|1860.77|1842.97|1860.94|1843.14|1860.77|1842.97|5
1650209080000|2022-04-17 15:24:40|1860.94|1843.14|1860.77|1842.97|1861.01|1843.21|1860.77|1842.97|3
1650209090000|2022-04-17 15:24:50|1860.94|1843.14|1861.34|1843.54|1861.34|1843.54|1860.94|1843.14|7
1650209100000|2022-04-17 15:25:00|1861.35|1843.55|1861.93|1844.13|1861.97|1844.17|1861.35|1843.55|11
1650209110000|2022-04-17 15:25:10|1861.92|1844.12|1862|1844.2|1862.36|1844.56|1861.81|1844.01|19
1650209120000|2022-04-17 15:25:20|1862.07|1844.27|1862.42|1844.62|1862.55|1844.75|1862.07|1844.27|8
1650209130000|2022-04-17 15:25:30|1862.4|1844.6|1862.21|1844.41|1862.43|1844.63|1862.19|1844.39|11
1650209140000|2022-04-17 15:25:40|1862.2|1844.4|1862.26|1844.46|1862.26|1844.46|1862.2|1844.4|9
1650209150000|2022-04-17 15:25:50|1862.2|1844.4|1862.19|1844.39|1862.26|1844.46|1862.19|1844.39|19
1650209160000|2022-04-17 15:26:00|1862.21|1844.41|1862.93|1845.13|1862.93|1845.13|1862.21|1844.41|17
1650209170000|2022-04-17 15:26:10|1862.76|1844.96|1863.08|1845.28|1863.1|1845.3|1862.76|1844.96|5
1650209180000|2022-04-17 15:26:20|1863.09|1845.29|1863.02|1845.22|1863.09|1845.29|1862.81|1845.01|5
1650209190000|2022-04-17 15:26:30|1862.96|1845.16|1862.96|1845.16|1862.96|1845.16|1862.8|1845|11
1650209200000|2022-04-17 15:26:40|1862.95|1845.15|1862.81|1845.01|1862.96|1845.16|1862.8|1845|9
1650209210000|2022-04-17 15:26:50|1862.96|1845.16|1863.04|1845.24|1863.04|1845.24|1862.81|1845.01|9
1650209220000|2022-04-17 15:27:00|1863.09|1845.29|1863.69|1845.89|1863.69|1845.89|1863.09|1845.29|11
1650209230000|2022-04-17 15:27:10|1863.88|1846.08|1863.78|1845.98|1863.88|1846.08|1863.78|1845.98|3
1650209240000|2022-04-17 15:27:20|1863.68|1845.88|1864.45|1846.65|1864.47|1846.67|1863.68|1845.88|9
1650209250000|2022-04-17 15:27:30|1864.41|1846.61|1864.41|1846.61|1864.41|1846.61|1864.41|1846.61|1
1650209270000|2022-04-17 15:27:50|1864.4|1846.6|1863.92|1846.12|1864.4|1846.6|1863.8|1846|14
1650209280000|2022-04-17 15:28:00|1863.93|1846.13|1864.38|1846.58|1864.4|1846.6|1863.93|1846.13|8
1650209290000|2022-04-17 15:28:10|1864.4|1846.6|1864.44|1846.64|1864.6|1846.8|1864.4|1846.6|9
1650209300000|2022-04-17 15:28:20|1864.49|1846.69|1863.92|1846.12|1864.52|1846.72|1863.92|1846.12|5
1650209310000|2022-04-17 15:28:30|1863.91|1846.11|1864.05|1846.25|1864.16|1846.36|1863.91|1846.11|12
1650209320000|2022-04-17 15:28:40|1864.15|1846.35|1863.99|1846.19|1864.16|1846.36|1863.91|1846.11|7
1650209330000|2022-04-17 15:28:50|1864.07|1846.27|1864.1|1846.3|1864.1|1846.3|1863.99|1846.19|7
1650209340000|2022-04-17 15:29:00|1864.12|1846.32|1864.39|1846.59|1864.39|1846.59|1864.11|1846.31|7
1650209350000|2022-04-17 15:29:10|1864.47|1846.67|1864.47|1846.67|1864.51|1846.71|1864.47|1846.67|5
1650209360000|2022-04-17 15:29:20|1864.62|1846.82|1865.36|1847.56|1865.36|1847.56|1864.62|1846.82|6
1650209370000|2022-04-17 15:29:30|1865.4|1847.6|1865.35|1847.55|1865.4|1847.6|1865.35|1847.55|3
1650209380000|2022-04-17 15:29:40|1865.37|1847.57|1865.37|1847.57|1865.37|1847.57|1865.37|1847.57|1
1650209390000|2022-04-17 15:29:50|1865.32|1847.52|1864.74|1846.94|1865.32|1847.52|1864.58|1846.78|11
1650209400000|2022-04-17 15:30:00|1864.77|1846.97|1864.65|1846.85|1864.92|1847.12|1864.63|1846.83|17
1650209410000|2022-04-17 15:30:10|1864.62|1846.82|1864.22|1846.42|1864.63|1846.83|1864.19|1846.39|13
1650209420000|2022-04-17 15:30:20|1864.08|1846.28|1863.65|1845.85|1864.08|1846.28|1863.57|1845.77|10
1650209430000|2022-04-17 15:30:30|1863.87|1846.07|1864.11|1846.31|1864.12|1846.32|1863.87|1846.07|9
1650209440000|2022-04-17 15:30:40|1864.23|1846.43|1863.96|1846.16|1864.23|1846.43|1863.96|1846.16|13
1650209450000|2022-04-17 15:30:50|1863.9|1846.1|1864.28|1846.48|1864.28|1846.48|1863.85|1846.05|8
1650209460000|2022-04-17 15:31:00|1864.25|1846.45|1864.62|1846.82|1864.62|1846.82|1864.25|1846.45|9
1650209470000|2022-04-17 15:31:10|1864.64|1846.84|1864.7|1846.9|1864.72|1846.92|1864.56|1846.76|15
1650209480000|2022-04-17 15:31:20|1864.72|1846.92|1865.16|1847.36|1865.16|1847.36|1864.69|1846.89|16
1650209490000|2022-04-17 15:31:30|1865.15|1847.35|1865.15|1847.35|1865.15|1847.35|1864.8|1847|17
1650209500000|2022-04-17 15:31:40|1865.14|1847.34|1865.6|1847.8|1865.6|1847.8|1865.03|1847.23|22
1650209510000|2022-04-17 15:31:50|1865.61|1847.81|1865.58|1847.78|1865.88|1848.08|1865.54|1847.74|22
1650209520000|2022-04-17 15:32:00|1865.5|1847.7|1865.63|1847.83|1865.63|1847.83|1865.5|1847.7|5
1650209530000|2022-04-17 15:32:10|1865.79|1847.99|1865.6|1847.8|1865.82|1848.02|1865.45|1847.65|21
1650209540000|2022-04-17 15:32:20|1865.55|1847.75|1866.35|1848.55|1866.35|1848.55|1865.53|1847.73|14
1650209550000|2022-04-17 15:32:30|1866.34|1848.54|1866.55|1848.75|1866.55|1848.75|1866.34|1848.54|9
1650209560000|2022-04-17 15:32:40|1866.54|1848.74|1866.52|1848.72|1866.54|1848.74|1866.52|1848.72|7
1650209570000|2022-04-17 15:32:50|1866.55|1848.75|1866.58|1848.78|1866.58|1848.78|1866.52|1848.72|8
1650209580000|2022-04-17 15:33:00|1866.59|1848.79|1866.51|1848.71|1866.59|1848.79|1866.5|1848.7|7
1650209590000|2022-04-17 15:33:10|1866.52|1848.72|1866.48|1848.68|1866.52|1848.72|1866.46|1848.66|8
1650209600000|2022-04-17 15:33:20|1866.46|1848.66|1866.47|1848.67|1866.5|1848.7|1866.46|1848.66|7
1650209610000|2022-04-17 15:33:30|1866.48|1848.68|1866.57|1848.77|1866.62|1848.82|1866.48|1848.68|14
1650209620000|2022-04-17 15:33:40|1866.58|1848.78|1867.38|1849.58|1867.43|1849.63|1866.49|1848.69|17
1650209630000|2022-04-17 15:33:50|1867.48|1849.68|1867.82|1850.02|1867.98|1850.18|1867.48|1849.68|12
1650209640000|2022-04-17 15:34:00|1867.85|1850.05|1867.71|1849.91|1868.3|1850.5|1867.71|1849.91|14
1650209650000|2022-04-17 15:34:10|1867.67|1849.87|1866.56|1848.76|1867.67|1849.87|1866.54|1848.74|12
1650209660000|2022-04-17 15:34:20|1866.58|1848.78|1866.58|1848.78|1866.68|1848.88|1866.56|1848.76|10
1650209670000|2022-04-17 15:34:30|1866.59|1848.79|1867.2|1849.4|1867.2|1849.4|1866.59|1848.79|15
1650209680000|2022-04-17 15:34:40|1867.21|1849.41|1867.59|1849.79|1867.59|1849.79|1867.21|1849.41|16
1650209690000|2022-04-17 15:34:50|1867.6|1849.8|1867.8|1850|1867.81|1850.01|1867.6|1849.8|7
1650209700000|2022-04-17 15:35:00|1867.65|1849.85|1867.79|1849.99|1867.93|1850.13|1867.65|1849.85|9
1650209710000|2022-04-17 15:35:10|1867.76|1849.96|1867.81|1850.01|1867.81|1850.01|1867.76|1849.96|9
1650209720000|2022-04-17 15:35:20|1867.99|1850.19|1868.3|1850.5|1868.3|1850.5|1867.99|1850.19|4
1650209730000|2022-04-17 15:35:30|1868.19|1850.39|1867.77|1849.97|1868.19|1850.39|1867.77|1849.97|10
1650209740000|2022-04-17 15:35:40|1867.76|1849.96|1867.64|1849.84|1867.78|1849.98|1867.63|1849.83|9
1650209750000|2022-04-17 15:35:50|1867.63|1849.83|1867.57|1849.77|1867.64|1849.84|1867.57|1849.77|5
1650209760000|2022-04-17 15:36:00|1867.56|1849.76|1867.61|1849.81|1867.64|1849.84|1867.56|1849.76|9
1650209770000|2022-04-17 15:36:10|1867.67|1849.87|1867.8|1850|1867.81|1850.01|1867.67|1849.87|13
1650209780000|2022-04-17 15:36:20|1867.71|1849.91|1867.55|1849.75|1867.71|1849.91|1867.13|1849.33|16
1650209790000|2022-04-17 15:36:30|1867.41|1849.61|1867.46|1849.66|1867.55|1849.75|1867.41|1849.61|16
1650209800000|2022-04-17 15:36:40|1867.44|1849.64|1867.49|1849.69|1867.49|1849.69|1867.44|1849.64|4
1650209810000|2022-04-17 15:36:50|1867.46|1849.66|1867.57|1849.77|1867.59|1849.79|1867.46|1849.66|8
1650209820000|2022-04-17 15:37:00|1867.58|1849.78|1867.6|1849.8|1867.63|1849.83|1867.57|1849.77|9
1650209830000|2022-04-17 15:37:10|1867.59|1849.79|1867.6|1849.8|1867.6|1849.8|1867.57|1849.77|13
1650209840000|2022-04-17 15:37:20|1867.58|1849.78|1867.53|1849.73|1867.6|1849.8|1867.53|1849.73|8
1650209850000|2022-04-17 15:37:30|1867.56|1849.76|1867.57|1849.77|1867.57|1849.77|1867.56|1849.76|2
1650209860000|2022-04-17 15:37:40|1867.58|1849.78|1867.57|1849.77|1867.59|1849.79|1867.57|1849.77|3
1650209870000|2022-04-17 15:37:50|1867.58|1849.78|1867.39|1849.59|1867.61|1849.81|1867.3|1849.5|16
1650209880000|2022-04-17 15:38:00|1867.38|1849.58|1867.2|1849.4|1867.44|1849.64|1867.15|1849.35|12
1650209890000|2022-04-17 15:38:10|1867.19|1849.39|1867.58|1849.78|1867.58|1849.78|1867.19|1849.39|6
1650209900000|2022-04-17 15:38:20|1867.59|1849.79|1867.6|1849.8|1867.6|1849.8|1867.59|1849.79|2
1650209910000|2022-04-17 15:38:30|1867.58|1849.78|1867.55|1849.75|1867.59|1849.79|1867.52|1849.72|9
1650209920000|2022-04-17 15:38:40|1867.58|1849.78|1867.48|1849.68|1867.59|1849.79|1867.45|1849.65|9
1650209930000|2022-04-17 15:38:50|1867.45|1849.65|1867.59|1849.79|1867.59|1849.79|1867.45|1849.65|11
1650209940000|2022-04-17 15:39:00|1867.6|1849.8|1867.44|1849.64|1867.6|1849.8|1867.44|1849.64|7
1650209950000|2022-04-17 15:39:10|1867.41|1849.61|1867.52|1849.72|1867.52|1849.72|1867.41|1849.61|8
1650209960000|2022-04-17 15:39:20|1867.53|1849.73|1867.48|1849.68|1867.53|1849.73|1867.46|1849.66|9
1650209970000|2022-04-17 15:39:30|1867.49|1849.69|1867.52|1849.72|1867.53|1849.73|1867.48|1849.68|10
1650209980000|2022-04-17 15:39:40|1867.51|1849.71|1867.45|1849.65|1867.52|1849.72|1867.37|1849.57|19
1650209990000|2022-04-17 15:39:50|1867.39|1849.59|1867.48|1849.68|1867.49|1849.69|1867.39|1849.59|5
1650210000000|2022-04-17 15:40:00|1867.5|1849.7|1867.43|1849.63|1867.52|1849.72|1867.43|1849.63|10
1650210010000|2022-04-17 15:40:10|1867.39|1849.59|1867.28|1849.48|1867.48|1849.68|1867.28|1849.48|17
1650210020000|2022-04-17 15:40:20|1867.3|1849.5|1867.33|1849.53|1867.48|1849.68|1867.3|1849.5|21
1650210030000|2022-04-17 15:40:30|1867.39|1849.59|1867.49|1849.69|1867.49|1849.69|1867.39|1849.59|10
1650210040000|2022-04-17 15:40:40|1867.51|1849.71|1867.53|1849.73|1867.58|1849.78|1867.49|1849.69|12
1650210050000|2022-04-17 15:40:50|1867.52|1849.72|1867.43|1849.63|1867.53|1849.73|1867.42|1849.62|10
1650210060000|2022-04-17 15:41:00|1867.42|1849.62|1867.51|1849.71|1867.52|1849.72|1867.42|1849.62|10
1650210070000|2022-04-17 15:41:10|1867.43|1849.63|1867.4|1849.6|1867.51|1849.71|1867.4|1849.6|14
1650210080000|2022-04-17 15:41:20|1867.43|1849.63|1867.49|1849.69|1867.51|1849.71|1867.43|1849.63|10
1650210090000|2022-04-17 15:41:30|1867.5|1849.7|1867.48|1849.68|1867.54|1849.74|1867.45|1849.65|12
1650210100000|2022-04-17 15:41:40|1867.43|1849.63|1867.45|1849.65|1867.48|1849.68|1867.4|1849.6|7
1650210110000|2022-04-17 15:41:50|1867.46|1849.66|1867.49|1849.69|1867.49|1849.69|1867.43|1849.63|6
1650210120000|2022-04-17 15:42:00|1867.5|1849.7|1867.54|1849.74|1867.54|1849.74|1867.49|1849.69|15
1650210130000|2022-04-17 15:42:10|1867.55|1849.75|1867.54|1849.74|1867.55|1849.75|1867.54|1849.74|6
1650210140000|2022-04-17 15:42:20|1867.51|1849.71|1867.51|1849.71|1867.51|1849.71|1867.5|1849.7|5
1650210150000|2022-04-17 15:42:30|1867.53|1849.73|1867.5|1849.7|1867.54|1849.74|1867.5|1849.7|6
1650210160000|2022-04-17 15:42:40|1867.49|1849.69|1867.52|1849.72|1867.56|1849.76|1867.49|1849.69|9
1650210170000|2022-04-17 15:42:50|1867.46|1849.66|1867.51|1849.71|1867.53|1849.73|1867.46|1849.66|14
1650210180000|2022-04-17 15:43:00|1867.48|1849.68|1867.5|1849.7|1867.53|1849.73|1867.48|1849.68|11
1650210190000|2022-04-17 15:43:10|1867.49|1849.69|1866.7|1848.9|1867.49|1849.69|1866.62|1848.82|18
1650210200000|2022-04-17 15:43:20|1866.51|1848.71|1865.81|1848.01|1866.51|1848.71|1865.7|1847.9|14
1650210210000|2022-04-17 15:43:30|1865.79|1847.99|1865.76|1847.96|1866.14|1848.34|1865.75|1847.95|21
1650210220000|2022-04-17 15:43:40|1865.75|1847.95|1865.99|1848.19|1866|1848.2|1865.75|1847.95|17
1650210230000|2022-04-17 15:43:50|1865.95|1848.15|1866.05|1848.25|1866.05|1848.25|1865.95|1848.15|15
1650210240000|2022-04-17 15:44:00|1866.06|1848.26|1865.83|1848.03|1866.06|1848.26|1865.79|1847.99|21
1650210250000|2022-04-17 15:44:10|1865.85|1848.05|1865.76|1847.96|1865.89|1848.09|1865.46|1847.66|28
1650210260000|2022-04-17 15:44:20|1865.62|1847.82|1865.87|1848.07|1865.87|1848.07|1865.62|1847.82|13
1650210270000|2022-04-17 15:44:30|1865.86|1848.06|1865.86|1848.06|1866.04|1848.24|1865.82|1848.02|6
1650210280000|2022-04-17 15:44:40|1865.88|1848.08|1865.85|1848.05|1865.88|1848.08|1865.82|1848.02|5
1650210290000|2022-04-17 15:44:50|1865.83|1848.03|1865.85|1848.05|1865.85|1848.05|1865.75|1847.95|9
1650210300000|2022-04-17 15:45:00|1865.89|1848.09|1865.86|1848.06|1865.9|1848.1|1865.74|1847.94|23
1650210310000|2022-04-17 15:45:10|1865.83|1848.03|1865.73|1847.93|1865.89|1848.09|1865.73|1847.93|19
1650210320000|2022-04-17 15:45:20|1865.67|1847.87|1864.55|1846.75|1865.69|1847.89|1864.55|1846.75|26
1650210330000|2022-04-17 15:45:30|1864.6|1846.8|1864.44|1846.64|1864.93|1847.13|1864.4|1846.6|21
1650210340000|2022-04-17 15:45:40|1864.6|1846.8|1864.49|1846.69|1864.64|1846.84|1864.48|1846.68|12
1650210350000|2022-04-17 15:45:50|1864.53|1846.73|1864.55|1846.75|1864.59|1846.79|1864.5|1846.7|8
1650210360000|2022-04-17 15:46:00|1864.58|1846.78|1864.59|1846.79|1864.59|1846.79|1864.58|1846.78|2
1650210370000|2022-04-17 15:46:10|1864.63|1846.83|1863.88|1846.08|1864.63|1846.83|1863.88|1846.08|23
1650210380000|2022-04-17 15:46:20|1863.8|1846|1863.81|1846.01|1863.82|1846.02|1863.65|1845.85|15
1650210390000|2022-04-17 15:46:30|1863.83|1846.03|1863.87|1846.07|1863.89|1846.09|1863.74|1845.94|12
1650210400000|2022-04-17 15:46:40|1864.1|1846.3|1864.03|1846.23|1864.18|1846.38|1863.82|1846.02|21
1650210410000|2022-04-17 15:46:50|1864.04|1846.24|1864.08|1846.28|1864.12|1846.32|1863.84|1846.04|18
1650210420000|2022-04-17 15:47:00|1863.98|1846.18|1863.86|1846.06|1864.09|1846.29|1863.84|1846.04|13
1650210430000|2022-04-17 15:47:10|1863.87|1846.07|1864.5|1846.7|1864.5|1846.7|1863.87|1846.07|16
1650210440000|2022-04-17 15:47:20|1864.49|1846.69|1864.49|1846.69|1864.5|1846.7|1864.46|1846.66|5
1650210450000|2022-04-17 15:47:30|1864.5|1846.7|1864.5|1846.7|1864.58|1846.78|1864.44|1846.64|15
1650210460000|2022-04-17 15:47:40|1864.48|1846.68|1864.61|1846.81|1864.63|1846.83|1864.48|1846.68|6
1650210480000|2022-04-17 15:48:00|1864.57|1846.77|1864.57|1846.77|1864.57|1846.77|1864.57|1846.77|1
1650210490000|2022-04-17 15:48:10|1864.58|1846.78|1864.6|1846.8|1864.61|1846.81|1864.58|1846.78|7
1650210500000|2022-04-17 15:48:20|1864.63|1846.83|1864.6|1846.8|1864.64|1846.84|1864.6|1846.8|3
1650210510000|2022-04-17 15:48:30|1864.59|1846.79|1864.62|1846.82|1864.62|1846.82|1864.58|1846.78|4
1650210520000|2022-04-17 15:48:40|1864.6|1846.8|1864.63|1846.83|1864.66|1846.86|1864.6|1846.8|9
1650210530000|2022-04-17 15:48:50|1864.74|1846.94|1864.78|1846.98|1864.78|1846.98|1864.74|1846.94|4
1650210540000|2022-04-17 15:49:00|1864.77|1846.97|1864.68|1846.88|1864.77|1846.97|1864.57|1846.77|10
1650210550000|2022-04-17 15:49:10|1864.72|1846.92|1864.72|1846.92|1864.72|1846.92|1864.68|1846.88|7
1650210560000|2022-04-17 15:49:20|1864.76|1846.96|1864.74|1846.94|1864.76|1846.96|1864.72|1846.92|6
1650210570000|2022-04-17 15:49:30|1864.72|1846.92|1864.54|1846.74|1864.73|1846.93|1864.54|1846.74|6
1650210580000|2022-04-17 15:49:40|1864.55|1846.75|1864.7|1846.9|1864.73|1846.93|1864.55|1846.75|8
1650210590000|2022-04-17 15:49:50|1864.67|1846.87|1864.65|1846.85|1864.68|1846.88|1864.6|1846.8|14
1650210600000|2022-04-17 15:50:00|1864.66|1846.86|1864.7|1846.9|1864.7|1846.9|1864.62|1846.82|5
1650210610000|2022-04-17 15:50:10|1864.73|1846.93|1865.52|1847.72|1865.52|1847.72|1864.73|1846.93|17
1650210620000|2022-04-17 15:50:20|1865.51|1847.71|1865.46|1847.66|1865.51|1847.71|1865.4|1847.6|14
1650210630000|2022-04-17 15:50:30|1865.58|1847.78|1865.59|1847.79|1865.61|1847.81|1865.58|1847.78|4
1650210640000|2022-04-17 15:50:40|1865.6|1847.8|1865.6|1847.8|1865.6|1847.8|1865.6|1847.8|1
1650210650000|2022-04-17 15:50:50|1865.59|1847.79|1865.65|1847.85|1865.65|1847.85|1865.58|1847.78|4
1650210660000|2022-04-17 15:51:00|1865.6|1847.8|1865.54|1847.74|1865.64|1847.84|1865.4|1847.6|12
1650210670000|2022-04-17 15:51:10|1865.55|1847.75|1865.57|1847.77|1865.59|1847.79|1865.55|1847.75|5
1650210680000|2022-04-17 15:51:20|1865.59|1847.79|1865.54|1847.74|1865.59|1847.79|1865.54|1847.74|5
1650210690000|2022-04-17 15:51:30|1865.55|1847.75|1865.59|1847.79|1865.6|1847.8|1865.54|1847.74|10
1650210700000|2022-04-17 15:51:40|1865.55|1847.75|1865.62|1847.82|1865.62|1847.82|1865.51|1847.71|8
1650210710000|2022-04-17 15:51:50|1865.63|1847.83|1865.7|1847.9|1865.7|1847.9|1865.59|1847.79|7
1650210720000|2022-04-17 15:52:00|1865.69|1847.89|1866.34|1848.54|1866.34|1848.54|1865.69|1847.89|8
1650210750000|2022-04-17 15:52:30|1866.45|1848.65|1866.45|1848.65|1866.45|1848.65|1866.45|1848.65|1
1650210760000|2022-04-17 15:52:40|1866.4|1848.6|1866.45|1848.65|1866.45|1848.65|1866.37|1848.57|6
1650210770000|2022-04-17 15:52:50|1866.32|1848.52|1865.73|1847.93|1866.32|1848.52|1865.7|1847.9|18
1650210780000|2022-04-17 15:53:00|1865.7|1847.9|1865.7|1847.9|1865.72|1847.92|1865.66|1847.86|6
1650210790000|2022-04-17 15:53:10|1865.68|1847.88|1865.61|1847.81|1865.71|1847.91|1865.61|1847.81|6
1650210800000|2022-04-17 15:53:20|1865.63|1847.83|1865.66|1847.86|1865.66|1847.86|1865.61|1847.81|3
1650210810000|2022-04-17 15:53:30|1865.67|1847.87|1866.23|1848.43|1866.23|1848.43|1865.67|1847.87|7
1650210820000|2022-04-17 15:53:40|1866.36|1848.56|1866.47|1848.67|1866.47|1848.67|1866.29|1848.49|7
1650210830000|2022-04-17 15:53:50|1866.34|1848.54|1867.31|1849.51|1867.32|1849.52|1866.34|1848.54|24
1650210840000|2022-04-17 15:54:00|1867.32|1849.52|1867.49|1849.69|1867.55|1849.75|1867.31|1849.51|16
1650210850000|2022-04-17 15:54:10|1867.5|1849.7|1867.52|1849.72|1867.55|1849.75|1867.48|1849.68|14
1650210860000|2022-04-17 15:54:20|1867.53|1849.73|1867.54|1849.74|1867.56|1849.76|1867.49|1849.69|15
1650210870000|2022-04-17 15:54:30|1867.55|1849.75|1867.53|1849.73|1867.68|1849.88|1867.52|1849.72|11
1650210880000|2022-04-17 15:54:40|1867.52|1849.72|1867.57|1849.77|1867.57|1849.77|1867.52|1849.72|14
1650210890000|2022-04-17 15:54:50|1867.56|1849.76|1866.82|1849.02|1867.56|1849.76|1866.8|1849|14
1650210900000|2022-04-17 15:55:00|1866.65|1848.85|1866.06|1848.26|1866.65|1848.85|1866.06|1848.26|8
1650210910000|2022-04-17 15:55:10|1866.1|1848.3|1865.98|1848.18|1866.1|1848.3|1865.98|1848.18|2
1650210930000|2022-04-17 15:55:30|1866.01|1848.21|1866.01|1848.21|1866.01|1848.21|1866.01|1848.21|1
1650210940000|2022-04-17 15:55:40|1865.75|1847.95|1865.74|1847.94|1865.75|1847.95|1865.63|1847.83|9
1650210950000|2022-04-17 15:55:50|1865.73|1847.93|1865.72|1847.92|1865.73|1847.93|1865.72|1847.92|2
1650210960000|2022-04-17 15:56:00|1865.8|1848|1865.75|1847.95|1865.82|1848.02|1865.74|1847.94|7
1650210970000|2022-04-17 15:56:10|1865.74|1847.94|1865.77|1847.97|1865.89|1848.09|1865.74|1847.94|8
1650210980000|2022-04-17 15:56:20|1865.8|1848|1865.79|1847.99|1865.8|1848|1865.79|1847.99|2
1650210990000|2022-04-17 15:56:30|1865.81|1848.01|1865.82|1848.02|1865.84|1848.04|1865.81|1848.01|7
1650211000000|2022-04-17 15:56:40|1865.81|1848.01|1865.8|1848|1865.81|1848.01|1865.78|1847.98|5
1650211010000|2022-04-17 15:56:50|1865.78|1847.98|1865.81|1848.01|1865.81|1848.01|1865.78|1847.98|3
1650211020000|2022-04-17 15:57:00|1865.83|1848.03|1865.83|1848.03|1865.83|1848.03|1865.83|1848.03|1
1650211030000|2022-04-17 15:57:10|1865.8|1848|1865.77|1847.97|1865.87|1848.07|1865.77|1847.97|3
1650211040000|2022-04-17 15:57:20|1865.71|1847.91|1865.76|1847.96|1865.77|1847.97|1865.71|1847.91|3
1650211050000|2022-04-17 15:57:30|1865.77|1847.97|1865.77|1847.97|1865.85|1848.05|1865.77|1847.97|4
1650211060000|2022-04-17 15:57:40|1865.74|1847.94|1866.42|1848.62|1866.42|1848.62|1865.74|1847.94|13
1650211070000|2022-04-17 15:57:50|1866.38|1848.58|1866.54|1848.74|1866.58|1848.78|1866.38|1848.58|6
1650211080000|2022-04-17 15:58:00|1866.51|1848.71|1865.99|1848.19|1866.57|1848.77|1865.99|1848.19|12
1650211090000|2022-04-17 15:58:10|1865.91|1848.11|1865.65|1847.85|1865.91|1848.11|1865.65|1847.85|3
1650211100000|2022-04-17 15:58:20|1865.66|1847.86|1865.77|1847.97|1865.77|1847.97|1865.66|1847.86|7
1650211110000|2022-04-17 15:58:30|1865.75|1847.95|1865.88|1848.08|1866.01|1848.21|1865.67|1847.87|16
1650211120000|2022-04-17 15:58:40|1865.76|1847.96|1865.95|1848.15|1866.01|1848.21|1865.76|1847.96|8
1650211130000|2022-04-17 15:58:50|1865.93|1848.13|1865.95|1848.15|1865.95|1848.15|1865.93|1848.13|2
1650211140000|2022-04-17 15:59:00|1865.94|1848.14|1865.94|1848.14|1865.94|1848.14|1865.94|1848.14|1
1650211150000|2022-04-17 15:59:10|1865.95|1848.15|1865.94|1848.14|1865.95|1848.15|1865.94|1848.14|4
1650211160000|2022-04-17 15:59:20|1865.95|1848.15|1865.65|1847.85|1865.95|1848.15|1865.65|1847.85|13
1650211170000|2022-04-17 15:59:30|1865.68|1847.88|1865.6|1847.8|1865.68|1847.88|1865.54|1847.74|11
1650211180000|2022-04-17 15:59:40|1865.59|1847.79|1865.55|1847.75|1865.59|1847.79|1865.46|1847.66|16
1650211190000|2022-04-17 15:59:50|1865.56|1847.76|1865.67|1847.87|1865.7|1847.9|1865.56|1847.76|15
1650211200000|2022-04-17 16:00:00|1865.6|1847.8|1865.67|1847.87|1865.67|1847.87|1865.56|1847.76|5
1650211210000|2022-04-17 16:00:10|1865.73|1847.93|1866.2|1848.4|1866.2|1848.4|1865.68|1847.88|13
1650211220000|2022-04-17 16:00:20|1866.22|1848.42|1866.39|1848.59|1866.7|1848.9|1866.22|1848.42|16
1650211230000|2022-04-17 16:00:30|1866.75|1848.95|1866.83|1849.03|1866.83|1849.03|1866.74|1848.94|3
1650211240000|2022-04-17 16:00:40|1866.74|1848.94|1866.56|1848.76|1866.84|1849.04|1866.56|1848.76|6
1650211250000|2022-04-17 16:00:50|1866.59|1848.79|1866.01|1848.21|1866.6|1848.8|1865.99|1848.19|10
1650211260000|2022-04-17 16:01:00|1866.02|1848.22|1865.82|1848.02|1866.11|1848.31|1865.76|1847.96|25
1650211270000|2022-04-17 16:01:10|1865.84|1848.04|1865.69|1847.89|1865.86|1848.06|1865.69|1847.89|18
1650211280000|2022-04-17 16:01:20|1865.71|1847.91|1865.66|1847.86|1865.71|1847.91|1865.51|1847.71|15
1650211290000|2022-04-17 16:01:30|1865.67|1847.87|1865.52|1847.72|1865.67|1847.87|1865.48|1847.68|13
1650211300000|2022-04-17 16:01:40|1865.54|1847.74|1865.59|1847.79|1865.59|1847.79|1865.53|1847.73|10
1650211310000|2022-04-17 16:01:50|1865.68|1847.88|1865.68|1847.88|1865.73|1847.93|1865.67|1847.87|5
1650211320000|2022-04-17 16:02:00|1865.69|1847.89|1865.72|1847.92|1865.72|1847.92|1865.68|1847.88|3
1650211330000|2022-04-17 16:02:10|1865.73|1847.93|1865.65|1847.85|1865.94|1848.14|1865.59|1847.79|20
1650211340000|2022-04-17 16:02:20|1865.61|1847.81|1865.72|1847.92|1865.73|1847.93|1865.61|1847.81|11
1650211350000|2022-04-17 16:02:30|1865.73|1847.93|1865.73|1847.93|1865.73|1847.93|1865.73|1847.93|1
1650211360000|2022-04-17 16:02:40|1865.72|1847.92|1865.69|1847.89|1865.72|1847.92|1865.67|1847.87|11
1650211370000|2022-04-17 16:02:50|1865.62|1847.82|1865.62|1847.82|1865.63|1847.83|1865.6|1847.8|12
1650211380000|2022-04-17 16:03:00|1865.61|1847.81|1865.54|1847.74|1865.62|1847.82|1865.53|1847.73|18
1650211390000|2022-04-17 16:03:10|1865.55|1847.75|1865.61|1847.81|1865.61|1847.81|1865.55|1847.75|9
1650211400000|2022-04-17 16:03:20|1865.62|1847.82|1865.65|1847.85|1865.68|1847.88|1865.62|1847.82|7
1650211410000|2022-04-17 16:03:30|1865.68|1847.88|1865.89|1848.09|1865.89|1848.09|1865.65|1847.85|11
1650211420000|2022-04-17 16:03:40|1865.79|1847.99|1866.48|1848.68|1866.48|1848.68|1865.79|1847.99|12
1650211430000|2022-04-17 16:03:50|1866.53|1848.73|1866.86|1849.06|1866.95|1849.15|1866.53|1848.73|9
1650211440000|2022-04-17 16:04:00|1866.82|1849.02|1867.14|1849.34|1867.16|1849.36|1866.82|1849.02|5
1650211450000|2022-04-17 16:04:10|1867.16|1849.36|1866.94|1849.14|1867.19|1849.39|1866.94|1849.14|13
1650211460000|2022-04-17 16:04:20|1866.96|1849.16|1866.88|1849.08|1866.99|1849.19|1866.88|1849.08|6
1650211470000|2022-04-17 16:04:30|1866.91|1849.11|1866.91|1849.11|1866.96|1849.16|1866.9|1849.1|11
1650211480000|2022-04-17 16:04:40|1866.85|1849.05|1866.86|1849.06|1866.86|1849.06|1866.61|1848.81|5
1650211490000|2022-04-17 16:04:50|1866.85|1849.05|1866.76|1848.96|1867.07|1849.27|1866.76|1848.96|10
1650211500000|2022-04-17 16:05:00|1866.78|1848.98|1866.8|1849|1866.84|1849.04|1866.77|1848.97|7
1650211510000|2022-04-17 16:05:10|1866.81|1849.01|1866.75|1848.95|1866.81|1849.01|1866.72|1848.92|19
1650211520000|2022-04-17 16:05:20|1866.76|1848.96|1866.8|1849|1866.8|1849|1866.76|1848.96|14
1650211530000|2022-04-17 16:05:30|1866.85|1849.05|1866.85|1849.05|1866.87|1849.07|1866.79|1848.99|10
1650211540000|2022-04-17 16:05:40|1866.81|1849.01|1866.8|1849|1866.84|1849.04|1866.79|1848.99|10
1650211550000|2022-04-17 16:05:50|1866.81|1849.01|1866.84|1849.04|1866.84|1849.04|1866.78|1848.98|9
1650211560000|2022-04-17 16:06:00|1866.79|1848.99|1866.83|1849.03|1866.84|1849.04|1866.79|1848.99|7
1650211570000|2022-04-17 16:06:10|1866.86|1849.06|1866.84|1849.04|1866.86|1849.06|1866.8|1849|7
1650211580000|2022-04-17 16:06:20|1866.85|1849.05|1866.82|1849.02|1866.87|1849.07|1866.79|1848.99|14
1650211590000|2022-04-17 16:06:30|1866.84|1849.04|1866.82|1849.02|1866.86|1849.06|1866.8|1849|10
1650211600000|2022-04-17 16:06:40|1866.83|1849.03|1866.47|1848.67|1866.83|1849.03|1866.4|1848.6|16
1650211610000|2022-04-17 16:06:50|1866.42|1848.62|1866.05|1848.25|1866.42|1848.62|1866.04|1848.24|9
1650211620000|2022-04-17 16:07:00|1866.02|1848.22|1866.01|1848.21|1866.02|1848.22|1866|1848.2|4
1650211630000|2022-04-17 16:07:10|1866|1848.2|1866.02|1848.22|1866.05|1848.25|1866|1848.2|9
1650211640000|2022-04-17 16:07:20|1866.05|1848.25|1866.09|1848.29|1866.09|1848.29|1866.04|1848.24|4
1650211660000|2022-04-17 16:07:40|1866.25|1848.45|1866.08|1848.28|1866.25|1848.45|1866.08|1848.28|3
1650211670000|2022-04-17 16:07:50|1866.07|1848.27|1865.88|1848.08|1866.07|1848.27|1865.86|1848.06|12
1650211680000|2022-04-17 16:08:00|1865.67|1847.87|1865.67|1847.87|1865.67|1847.87|1865.67|1847.87|1
1650211690000|2022-04-17 16:08:10|1865.54|1847.74|1865.21|1847.41|1865.55|1847.75|1865.21|1847.41|9
1650211700000|2022-04-17 16:08:20|1864.98|1847.18|1864.93|1847.13|1865.14|1847.34|1864.92|1847.12|14
1650211710000|2022-04-17 16:08:30|1864.99|1847.19|1864.71|1846.91|1864.99|1847.19|1864.68|1846.88|13
1650211720000|2022-04-17 16:08:40|1864.7|1846.9|1864.69|1846.89|1864.71|1846.91|1864.69|1846.89|9
1650211730000|2022-04-17 16:08:50|1864.68|1846.88|1864.17|1846.37|1864.72|1846.92|1864.02|1846.22|24
1650211740000|2022-04-17 16:09:00|1864.19|1846.39|1864.08|1846.28|1864.24|1846.44|1864.07|1846.27|22
1650211750000|2022-04-17 16:09:10|1864.07|1846.27|1863.79|1845.99|1864.12|1846.32|1863.79|1845.99|9
1650211760000|2022-04-17 16:09:20|1863.78|1845.98|1863.18|1845.38|1863.8|1846|1863.18|1845.38|22
1650211770000|2022-04-17 16:09:30|1863.16|1845.36|1861.73|1843.93|1863.2|1845.4|1861.71|1843.91|16
1650211780000|2022-04-17 16:09:40|1861.91|1844.11|1862.57|1844.77|1862.64|1844.84|1861.84|1844.04|14
1650211790000|2022-04-17 16:09:50|1862.87|1845.07|1862.87|1845.07|1862.88|1845.08|1862.87|1845.07|5
1650211800000|2022-04-17 16:10:00|1862.88|1845.08|1863.15|1845.35|1863.2|1845.4|1862.88|1845.08|9
1650211810000|2022-04-17 16:10:10|1863.14|1845.34|1863.11|1845.31|1863.17|1845.37|1863.09|1845.29|12
1650211820000|2022-04-17 16:10:20|1863.09|1845.29|1862.1|1844.3|1863.1|1845.3|1862.08|1844.28|8
1650211830000|2022-04-17 16:10:30|1862.19|1844.39|1862.13|1844.33|1862.24|1844.44|1862.13|1844.33|7
1650211840000|2022-04-17 16:10:40|1862.14|1844.34|1861.18|1843.38|1862.14|1844.34|1861.11|1843.31|25
1650211850000|2022-04-17 16:10:50|1861.15|1843.35|1860.31|1842.51|1861.18|1843.38|1860.31|1842.51|13
1650211860000|2022-04-17 16:11:00|1860.35|1842.55|1860.2|1842.4|1860.36|1842.56|1860.2|1842.4|20
1650211870000|2022-04-17 16:11:10|1860.31|1842.51|1860.82|1843.02|1860.9|1843.1|1860.31|1842.51|15
1650211880000|2022-04-17 16:11:20|1860.84|1843.04|1863.1|1845.3|1863.1|1845.3|1860.84|1843.04|25
1650211890000|2022-04-17 16:11:30|1863.22|1845.42|1863.53|1845.73|1863.73|1845.93|1863.22|1845.42|13
1650211900000|2022-04-17 16:11:40|1863.51|1845.71|1863.54|1845.74|1863.81|1846.01|1863.24|1845.44|15
1650211910000|2022-04-17 16:11:50|1863.52|1845.72|1863.82|1846.02|1863.85|1846.05|1863.51|1845.71|12
1650211920000|2022-04-17 16:12:00|1863.8|1846|1863.69|1845.89|1863.82|1846.02|1863.69|1845.89|6
1650211930000|2022-04-17 16:12:10|1863.66|1845.86|1863.54|1845.74|1863.76|1845.96|1863.54|1845.74|10
1650211940000|2022-04-17 16:12:20|1863.64|1845.84|1863.77|1845.97|1863.82|1846.02|1863.64|1845.84|14
1650211950000|2022-04-17 16:12:30|1863.82|1846.02|1864.07|1846.27|1864.07|1846.27|1863.67|1845.87|20
1650211960000|2022-04-17 16:12:40|1864.27|1846.47|1864.28|1846.48|1864.33|1846.53|1864.27|1846.47|4
1650211970000|2022-04-17 16:12:50|1864.5|1846.7|1864.78|1846.98|1864.86|1847.06|1864.5|1846.7|13
1650211980000|2022-04-17 16:13:00|1864.86|1847.06|1864.95|1847.15|1864.95|1847.15|1864.86|1847.06|2
1650211990000|2022-04-17 16:13:10|1864.88|1847.08|1864.87|1847.07|1864.88|1847.08|1864.66|1846.86|7
1650212000000|2022-04-17 16:13:20|1864.78|1846.98|1864.95|1847.15|1864.95|1847.15|1864.68|1846.88|17
1650212020000|2022-04-17 16:13:40|1864.96|1847.16|1865.18|1847.38|1865.18|1847.38|1864.96|1847.16|4
1650212030000|2022-04-17 16:13:50|1865.15|1847.35|1865.16|1847.36|1865.18|1847.38|1865.09|1847.29|9
1650212040000|2022-04-17 16:14:00|1865.1|1847.3|1865.12|1847.32|1865.18|1847.38|1865.03|1847.23|12
1650212050000|2022-04-17 16:14:10|1864.94|1847.14|1865.27|1847.47|1865.29|1847.49|1864.94|1847.14|16
1650212060000|2022-04-17 16:14:20|1865.28|1847.48|1864.87|1847.07|1865.28|1847.48|1864.68|1846.88|19
1650212070000|2022-04-17 16:14:30|1865.12|1847.32|1865.08|1847.28|1865.16|1847.36|1864.98|1847.18|9
1650212080000|2022-04-17 16:14:40|1865.11|1847.31|1865.2|1847.4|1865.22|1847.42|1864.94|1847.14|24
1650212090000|2022-04-17 16:14:50|1865.17|1847.37|1865.1|1847.3|1865.19|1847.39|1865.06|1847.26|15
1650212100000|2022-04-17 16:15:00|1865.11|1847.31|1864.82|1847.02|1865.14|1847.34|1864.79|1846.99|18
1650212110000|2022-04-17 16:15:10|1864.83|1847.03|1864.63|1846.83|1864.91|1847.11|1864.62|1846.82|17
1650212120000|2022-04-17 16:15:20|1864.61|1846.81|1864.61|1846.81|1864.64|1846.84|1864.59|1846.79|17
1650212130000|2022-04-17 16:15:30|1864.63|1846.83|1864.79|1846.99|1864.81|1847.01|1864.63|1846.83|10
1650212140000|2022-04-17 16:15:40|1864.8|1847|1864.53|1846.73|1864.8|1847|1864.53|1846.73|13
1650212150000|2022-04-17 16:15:50|1864.54|1846.74|1863.99|1846.19|1864.55|1846.75|1863.99|1846.19|11
1650212160000|2022-04-17 16:16:00|1864.02|1846.22|1863.64|1845.84|1864.02|1846.22|1863.64|1845.84|2
1650212180000|2022-04-17 16:16:20|1863.62|1845.82|1863.67|1845.87|1863.67|1845.87|1863.62|1845.82|2
1650212190000|2022-04-17 16:16:30|1863.68|1845.88|1863.69|1845.89|1863.69|1845.89|1863.68|1845.88|2
1650212200000|2022-04-17 16:16:40|1863.79|1845.99|1863.74|1845.94|1863.79|1845.99|1863.74|1845.94|4
1650212210000|2022-04-17 16:16:50|1863.78|1845.98|1863.72|1845.92|1863.78|1845.98|1863.71|1845.91|6
1650212220000|2022-04-17 16:17:00|1863.93|1846.13|1863.92|1846.12|1863.93|1846.13|1863.89|1846.09|3
1650212230000|2022-04-17 16:17:10|1863.91|1846.11|1863.9|1846.1|1863.91|1846.11|1863.9|1846.1|2
1650212240000|2022-04-17 16:17:20|1863.91|1846.11|1863.91|1846.11|1863.91|1846.11|1863.9|1846.1|3
1650212250000|2022-04-17 16:17:30|1863.84|1846.04|1863.84|1846.04|1863.84|1846.04|1863.84|1846.04|1
1650212260000|2022-04-17 16:17:40|1864.03|1846.23|1864.07|1846.27|1864.1|1846.3|1864.03|1846.23|4
1650212270000|2022-04-17 16:17:50|1864.11|1846.31|1864.11|1846.31|1864.15|1846.35|1864.07|1846.27|7
1650212280000|2022-04-17 16:18:00|1864|1846.2|1864.1|1846.3|1864.11|1846.31|1864|1846.2|5
1650212290000|2022-04-17 16:18:10|1863.99|1846.19|1863.84|1846.04|1864.1|1846.3|1863.84|1846.04|9
1650212300000|2022-04-17 16:18:20|1863.95|1846.15|1863.87|1846.07|1864.04|1846.24|1863.7|1845.9|11
1650212310000|2022-04-17 16:18:30|1863.81|1846.01|1864|1846.2|1864.01|1846.21|1863.81|1846.01|9
1650212320000|2022-04-17 16:18:40|1864.09|1846.29|1864.11|1846.31|1864.11|1846.31|1864.09|1846.29|2
1650212330000|2022-04-17 16:18:50|1864.21|1846.41|1864.22|1846.42|1864.23|1846.43|1864.21|1846.41|8
1650212340000|2022-04-17 16:19:00|1864.25|1846.45|1864.28|1846.48|1864.28|1846.48|1864.24|1846.44|6
1650212350000|2022-04-17 16:19:10|1864.26|1846.46|1864.28|1846.48|1864.32|1846.52|1864.26|1846.46|8
1650212360000|2022-04-17 16:19:20|1864.29|1846.49|1864.27|1846.47|1864.32|1846.52|1864.24|1846.44|12
1650212370000|2022-04-17 16:19:30|1864.24|1846.44|1864.24|1846.44|1864.24|1846.44|1864.18|1846.38|4
1650212380000|2022-04-17 16:19:40|1864.23|1846.43|1864.27|1846.47|1864.27|1846.47|1864.22|1846.42|6
1650212390000|2022-04-17 16:19:50|1864.28|1846.48|1864.32|1846.52|1864.32|1846.52|1864.26|1846.46|5
1650212400000|2022-04-17 16:20:00|1864.31|1846.51|1864.08|1846.28|1864.32|1846.52|1864.08|1846.28|14
1650212410000|2022-04-17 16:20:10|1864.11|1846.31|1864.1|1846.3|1864.17|1846.37|1863.97|1846.17|12
1650212420000|2022-04-17 16:20:20|1864.08|1846.28|1864.16|1846.36|1864.16|1846.36|1864.04|1846.24|12
1650212430000|2022-04-17 16:20:30|1864.09|1846.29|1864.1|1846.3|1864.1|1846.3|1864.06|1846.26|8
1650212440000|2022-04-17 16:20:40|1864.12|1846.32|1864.05|1846.25|1864.12|1846.32|1864.02|1846.22|9
1650212450000|2022-04-17 16:20:50|1864.04|1846.24|1864.13|1846.33|1864.16|1846.36|1864.04|1846.24|12
1650212460000|2022-04-17 16:21:00|1864.14|1846.34|1864.14|1846.34|1864.14|1846.34|1864.13|1846.33|3
1650212470000|2022-04-17 16:21:10|1864.15|1846.35|1864.16|1846.36|1864.16|1846.36|1864.15|1846.35|2
1650212480000|2022-04-17 16:21:20|1864.17|1846.37|1864.3|1846.5|1864.31|1846.51|1864.17|1846.37|10
1650212490000|2022-04-17 16:21:30|1864.31|1846.51|1864.3|1846.5|1864.31|1846.51|1864.29|1846.49|6
1650212500000|2022-04-17 16:21:40|1864.31|1846.51|1864.24|1846.44|1864.31|1846.51|1864.24|1846.44|6
1650212510000|2022-04-17 16:21:50|1864.25|1846.45|1864.27|1846.47|1864.27|1846.47|1864.21|1846.41|11
1650212520000|2022-04-17 16:22:00|1864.24|1846.44|1864.27|1846.47|1864.27|1846.47|1864.24|1846.44|3
1650212530000|2022-04-17 16:22:10|1864.07|1846.27|1864.56|1846.76|1864.56|1846.76|1864.01|1846.21|16
1650212540000|2022-04-17 16:22:20|1864.57|1846.77|1864.77|1846.97|1864.86|1847.06|1864.57|1846.77|11
1650212550000|2022-04-17 16:22:30|1864.74|1846.94|1864.74|1846.94|1864.76|1846.96|1864.73|1846.93|9
1650212560000|2022-04-17 16:22:40|1864.73|1846.93|1864.54|1846.74|1864.75|1846.95|1864.54|1846.74|5
1650212570000|2022-04-17 16:22:50|1864.55|1846.75|1864.53|1846.73|1864.55|1846.75|1864.53|1846.73|3
1650212580000|2022-04-17 16:23:00|1864.52|1846.72|1864.52|1846.72|1864.52|1846.72|1864.52|1846.72|1
1650212590000|2022-04-17 16:23:10|1864.51|1846.71|1863.99|1846.19|1864.51|1846.71|1863.99|1846.19|10
1650212600000|2022-04-17 16:23:20|1864.04|1846.24|1864.24|1846.44|1864.24|1846.44|1864.04|1846.24|6
1650212610000|2022-04-17 16:23:30|1864.21|1846.41|1864.21|1846.41|1864.21|1846.41|1864.21|1846.41|1
1650212620000|2022-04-17 16:23:40|1864.22|1846.42|1864.51|1846.71|1864.55|1846.75|1864.22|1846.42|11
1650212630000|2022-04-17 16:23:50|1864.55|1846.75|1864.56|1846.76|1864.56|1846.76|1864.55|1846.75|2
1650212640000|2022-04-17 16:24:00|1864.62|1846.82|1864.7|1846.9|1864.72|1846.92|1864.62|1846.82|12
1650212650000|2022-04-17 16:24:10|1864.68|1846.88|1864.63|1846.83|1864.68|1846.88|1864.61|1846.81|10
1650212660000|2022-04-17 16:24:20|1864.66|1846.86|1864.63|1846.83|1864.66|1846.86|1864.63|1846.83|10
1650212670000|2022-04-17 16:24:30|1864.62|1846.82|1864.5|1846.7|1864.62|1846.82|1864.49|1846.69|7
1650212680000|2022-04-17 16:24:40|1864.54|1846.74|1864.61|1846.81|1864.62|1846.82|1864.54|1846.74|10
1650212690000|2022-04-17 16:24:50|1864.68|1846.88|1864.62|1846.82|1864.73|1846.93|1864.6|1846.8|8
1650212700000|2022-04-17 16:25:00|1864.65|1846.85|1864.3|1846.5|1864.65|1846.85|1864.3|1846.5|15
1650212710000|2022-04-17 16:25:10|1864.29|1846.49|1864.29|1846.49|1864.32|1846.52|1864.29|1846.49|3
1650212720000|2022-04-17 16:25:20|1864.26|1846.46|1864.3|1846.5|1864.3|1846.5|1864.25|1846.45|6
1650212730000|2022-04-17 16:25:30|1864.27|1846.47|1864.27|1846.47|1864.27|1846.47|1864.27|1846.47|1
1650212740000|2022-04-17 16:25:40|1864.28|1846.48|1864.33|1846.53|1864.33|1846.53|1864.27|1846.47|5
1650212750000|2022-04-17 16:25:50|1864.32|1846.52|1864.32|1846.52|1864.32|1846.52|1864.32|1846.52|1
1650212770000|2022-04-17 16:26:10|1864.31|1846.51|1864.28|1846.48|1864.31|1846.51|1864.28|1846.48|6
1650212780000|2022-04-17 16:26:20|1864.26|1846.46|1864.26|1846.46|1864.26|1846.46|1864.26|1846.46|1
1650212790000|2022-04-17 16:26:30|1864.27|1846.47|1864.26|1846.46|1864.27|1846.47|1864.26|1846.46|2
1650212800000|2022-04-17 16:26:40|1864.28|1846.48|1864.28|1846.48|1864.28|1846.48|1864.28|1846.48|1
1650212810000|2022-04-17 16:26:50|1864.29|1846.49|1864.26|1846.46|1864.29|1846.49|1864.26|1846.46|2
1650212820000|2022-04-17 16:27:00|1864.24|1846.44|1864.24|1846.44|1864.24|1846.44|1864.24|1846.44|1
1650212830000|2022-04-17 16:27:10|1864.29|1846.49|1864.29|1846.49|1864.29|1846.49|1864.29|1846.49|1
1650212840000|2022-04-17 16:27:20|1864.28|1846.48|1864.28|1846.48|1864.28|1846.48|1864.28|1846.48|1
1650212850000|2022-04-17 16:27:30|1864.24|1846.44|1864.24|1846.44|1864.24|1846.44|1864.2|1846.4|3
1650212860000|2022-04-17 16:27:40|1864.2|1846.4|1864.19|1846.39|1864.2|1846.4|1864.19|1846.39|2
1650212870000|2022-04-17 16:27:50|1864.24|1846.44|1864.21|1846.41|1864.24|1846.44|1864.21|1846.41|2
1650212880000|2022-04-17 16:28:00|1864.24|1846.44|1864.22|1846.42|1864.24|1846.44|1864.19|1846.39|3
1650212900000|2022-04-17 16:28:20|1864.21|1846.41|1864.21|1846.41|1864.21|1846.41|1864.21|1846.41|1
1650212910000|2022-04-17 16:28:30|1864.22|1846.42|1864.22|1846.42|1864.22|1846.42|1864.22|1846.42|1
1650212930000|2022-04-17 16:28:50|1864.17|1846.37|1863.56|1845.76|1864.17|1846.37|1863.56|1845.76|13
1650212940000|2022-04-17 16:29:00|1863.42|1845.62|1863.42|1845.62|1863.42|1845.62|1863.42|1845.62|1
1650212950000|2022-04-17 16:29:10|1863.4|1845.6|1863.4|1845.6|1863.4|1845.6|1863.4|1845.6|1
1650212960000|2022-04-17 16:29:20|1863.42|1845.62|1863.42|1845.62|1863.42|1845.62|1863.42|1845.62|1
1650212990000|2022-04-17 16:29:50|1863.41|1845.61|1863.4|1845.6|1863.41|1845.61|1863.4|1845.6|2
1650213000000|2022-04-17 16:30:00|1863.36|1845.56|1862.94|1845.14|1863.36|1845.56|1862.94|1845.14|7
1650213010000|2022-04-17 16:30:10|1862.79|1844.99|1862|1844.2|1862.79|1844.99|1861.84|1844.04|25
1650213020000|2022-04-17 16:30:20|1862.04|1844.24|1861.42|1843.62|1862.06|1844.26|1861.41|1843.61|19
1650213030000|2022-04-17 16:30:30|1861.19|1843.39|1861.22|1843.42|1861.31|1843.51|1861.17|1843.37|20
1650213040000|2022-04-17 16:30:40|1861.23|1843.43|1860.88|1843.08|1861.23|1843.43|1860.88|1843.08|10
1650213050000|2022-04-17 16:30:50|1860.94|1843.14|1861.1|1843.3|1861.13|1843.33|1860.94|1843.14|15
1650213060000|2022-04-17 16:31:00|1861.06|1843.26|1861.22|1843.42|1861.22|1843.42|1861.06|1843.26|14
1650213070000|2022-04-17 16:31:10|1861.18|1843.38|1861.22|1843.42|1861.22|1843.42|1861.16|1843.36|13
1650213080000|2022-04-17 16:31:20|1861.18|1843.38|1861.29|1843.49|1861.31|1843.51|1861.18|1843.38|14
1650213090000|2022-04-17 16:31:30|1861.28|1843.48|1861.28|1843.48|1861.28|1843.48|1861.18|1843.38|14
1650213100000|2022-04-17 16:31:40|1861.3|1843.5|1861.25|1843.45|1861.3|1843.5|1861.22|1843.42|19
1650213110000|2022-04-17 16:31:50|1861.27|1843.47|1861.15|1843.35|1861.29|1843.49|1860.96|1843.16|12
1650213120000|2022-04-17 16:32:00|1860.86|1843.06|1860.86|1843.06|1860.96|1843.16|1860.76|1842.96|10
1650213130000|2022-04-17 16:32:10|1860.87|1843.07|1860.72|1842.92|1860.89|1843.09|1860.72|1842.92|10
1650213140000|2022-04-17 16:32:20|1860.71|1842.91|1860.77|1842.97|1860.77|1842.97|1860.68|1842.88|10
1650213150000|2022-04-17 16:32:30|1860.92|1843.12|1861.11|1843.31|1861.11|1843.31|1860.92|1843.12|6
1650213160000|2022-04-17 16:32:40|1861.3|1843.5|1861.67|1843.87|1861.67|1843.87|1861.3|1843.5|6
1650213180000|2022-04-17 16:33:00|1861.62|1843.82|1861.61|1843.81|1861.62|1843.82|1861.61|1843.81|2
1650213190000|2022-04-17 16:33:10|1861.64|1843.84|1861.83|1844.03|1861.85|1844.05|1861.64|1843.84|11
1650213200000|2022-04-17 16:33:20|1861.87|1844.07|1862.33|1844.53|1862.34|1844.54|1861.81|1844.01|13
1650213210000|2022-04-17 16:33:30|1862.34|1844.54|1862.55|1844.75|1862.76|1844.96|1862.34|1844.54|11
1650213220000|2022-04-17 16:33:40|1862.63|1844.83|1862.12|1844.32|1862.63|1844.83|1862.12|1844.32|13
1650213230000|2022-04-17 16:33:50|1862.18|1844.38|1862.03|1844.23|1862.18|1844.38|1862.03|1844.23|3
1650213240000|2022-04-17 16:34:00|1862.05|1844.25|1862.03|1844.23|1862.05|1844.25|1862|1844.2|4
1650213250000|2022-04-17 16:34:10|1862.04|1844.24|1862.2|1844.4|1862.2|1844.4|1862.04|1844.24|8
1650213260000|2022-04-17 16:34:20|1862.21|1844.41|1862.23|1844.43|1862.23|1844.43|1862.17|1844.37|4
1650213270000|2022-04-17 16:34:30|1862.28|1844.48|1862.29|1844.49|1862.29|1844.49|1862.24|1844.44|7
1650213280000|2022-04-17 16:34:40|1862.28|1844.48|1862.24|1844.44|1862.28|1844.48|1862.24|1844.44|2
1650213290000|2022-04-17 16:34:50|1862.25|1844.45|1862.24|1844.44|1862.37|1844.57|1862.24|1844.44|14
1650213300000|2022-04-17 16:35:00|1862.22|1844.42|1862.2|1844.4|1862.27|1844.47|1862.18|1844.38|10
1650213310000|2022-04-17 16:35:10|1862.19|1844.39|1862.18|1844.38|1862.21|1844.41|1862.14|1844.34|14
1650213320000|2022-04-17 16:35:20|1862.19|1844.39|1862.2|1844.4|1862.21|1844.41|1862.19|1844.39|8
1650213330000|2022-04-17 16:35:30|1862.18|1844.38|1861.93|1844.13|1862.19|1844.39|1861.93|1844.13|3
1650213340000|2022-04-17 16:35:40|1862.2|1844.4|1862.16|1844.36|1862.21|1844.41|1862.15|1844.35|13
1650213350000|2022-04-17 16:35:50|1862.17|1844.37|1862.16|1844.36|1862.18|1844.38|1862.14|1844.34|6
1650213360000|2022-04-17 16:36:00|1862.17|1844.37|1861.65|1843.85|1862.17|1844.37|1861.65|1843.85|15
1650213370000|2022-04-17 16:36:10|1861.66|1843.86|1861.51|1843.71|1861.66|1843.86|1861.48|1843.68|5
1650213380000|2022-04-17 16:36:20|1861.53|1843.73|1861.57|1843.77|1861.66|1843.86|1861.47|1843.67|13
1650213390000|2022-04-17 16:36:30|1861.5|1843.7|1861.7|1843.9|1861.7|1843.9|1861.5|1843.7|6
1650213400000|2022-04-17 16:36:40|1861.64|1843.84|1861.76|1843.96|1861.81|1844.01|1861.64|1843.84|20
1650213410000|2022-04-17 16:36:50|1861.97|1844.17|1861.97|1844.17|1862.01|1844.21|1861.8|1844|7
1650213420000|2022-04-17 16:37:00|1862|1844.2|1862.25|1844.45|1862.28|1844.48|1862|1844.2|15
1650213430000|2022-04-17 16:37:10|1862.19|1844.39|1862.23|1844.43|1862.26|1844.46|1862.13|1844.33|7
1650213440000|2022-04-17 16:37:20|1862.25|1844.45|1862.27|1844.47|1862.29|1844.49|1862.25|1844.45|9
1650213450000|2022-04-17 16:37:30|1862.24|1844.44|1862.25|1844.45|1862.26|1844.46|1862.24|1844.44|3
1650213460000|2022-04-17 16:37:40|1862.26|1844.46|1862.17|1844.37|1862.26|1844.46|1862.12|1844.32|12
1650213470000|2022-04-17 16:37:50|1862.05|1844.25|1862.01|1844.21|1862.05|1844.25|1862.01|1844.21|14
1650213480000|2022-04-17 16:38:00|1862.02|1844.22|1862.02|1844.22|1862.04|1844.24|1862.01|1844.21|6
1650213490000|2022-04-17 16:38:10|1862.03|1844.23|1862.14|1844.34|1862.14|1844.34|1862.03|1844.23|6
1650213500000|2022-04-17 16:38:20|1862.12|1844.32|1862.23|1844.43|1862.23|1844.43|1862.11|1844.31|9
1650213510000|2022-04-17 16:38:30|1862.24|1844.44|1862.14|1844.34|1862.24|1844.44|1862.08|1844.28|8
1650213520000|2022-04-17 16:38:40|1862.13|1844.33|1862.12|1844.32|1862.18|1844.38|1862.07|1844.27|7
1650213530000|2022-04-17 16:38:50|1862.09|1844.29|1862.09|1844.29|1862.09|1844.29|1862.08|1844.28|3
1650213540000|2022-04-17 16:39:00|1862.07|1844.27|1862.06|1844.26|1862.08|1844.28|1862.05|1844.25|6
1650213550000|2022-04-17 16:39:10|1862.05|1844.25|1861.99|1844.19|1862.05|1844.25|1861.99|1844.19|3
1650213560000|2022-04-17 16:39:20|1862|1844.2|1861.84|1844.04|1862|1844.2|1861.84|1844.04|20
1650213570000|2022-04-17 16:39:30|1861.83|1844.03|1861.8|1844|1861.86|1844.06|1861.77|1843.97|14
1650213580000|2022-04-17 16:39:40|1861.83|1844.03|1860.47|1842.67|1861.83|1844.03|1860.47|1842.67|16
1650213590000|2022-04-17 16:39:50|1860.33|1842.53|1860.2|1842.4|1860.33|1842.53|1860.2|1842.4|2
1650213610000|2022-04-17 16:40:10|1860.03|1842.23|1859.82|1842.02|1860.03|1842.23|1859.72|1841.92|7
1650213620000|2022-04-17 16:40:20|1859.81|1842.01|1859.91|1842.11|1859.92|1842.12|1859.73|1841.93|7
1650213630000|2022-04-17 16:40:30|1859.87|1842.07|1859.86|1842.06|1859.87|1842.07|1859.86|1842.06|2
1650213640000|2022-04-17 16:40:40|1859.89|1842.09|1859.85|1842.05|1859.89|1842.09|1859.85|1842.05|3
1650213650000|2022-04-17 16:40:50|1859.87|1842.07|1859.94|1842.14|1859.94|1842.14|1859.87|1842.07|2
1650213660000|2022-04-17 16:41:00|1859.91|1842.11|1860.12|1842.32|1860.12|1842.32|1859.9|1842.1|4
1650213670000|2022-04-17 16:41:10|1860.09|1842.29|1860.18|1842.38|1860.23|1842.43|1860.09|1842.29|6
1650213680000|2022-04-17 16:41:20|1860.15|1842.35|1860.12|1842.32|1860.15|1842.35|1859.97|1842.17|8
1650213690000|2022-04-17 16:41:30|1859.97|1842.17|1860.18|1842.38|1860.18|1842.38|1859.97|1842.17|4
1650213700000|2022-04-17 16:41:40|1860.15|1842.35|1859.9|1842.1|1860.18|1842.38|1859.9|1842.1|7
1650213710000|2022-04-17 16:41:50|1859.91|1842.11|1859.81|1842.01|1859.91|1842.11|1859.81|1842.01|4
1650213730000|2022-04-17 16:42:10|1859.85|1842.05|1859.88|1842.08|1859.88|1842.08|1859.85|1842.05|2
1650213740000|2022-04-17 16:42:20|1859.9|1842.1|1860.46|1842.66|1860.51|1842.71|1859.9|1842.1|8
1650213760000|2022-04-17 16:42:40|1860.71|1842.91|1860.7|1842.9|1860.71|1842.91|1860.7|1842.9|2
1650213770000|2022-04-17 16:42:50|1860.69|1842.89|1860.69|1842.89|1860.69|1842.89|1860.69|1842.89|1
1650213780000|2022-04-17 16:43:00|1860.7|1842.9|1860.68|1842.88|1860.7|1842.9|1860.63|1842.83|4
1650213790000|2022-04-17 16:43:10|1860.67|1842.87|1860.69|1842.89|1860.69|1842.89|1860.63|1842.83|3
1650213800000|2022-04-17 16:43:20|1860.63|1842.83|1860.63|1842.83|1860.63|1842.83|1860.63|1842.83|1
1650213810000|2022-04-17 16:43:30|1860.67|1842.87|1860.63|1842.83|1860.68|1842.88|1860.63|1842.83|5
1650213820000|2022-04-17 16:43:40|1860.78|1842.98|1860.78|1842.98|1860.78|1842.98|1860.78|1842.98|1
1650213830000|2022-04-17 16:43:50|1860.85|1843.05|1860.85|1843.05|1860.85|1843.05|1860.83|1843.03|3
1650213840000|2022-04-17 16:44:00|1860.81|1843.01|1860.66|1842.86|1860.83|1843.03|1860.66|1842.86|5
1650213850000|2022-04-17 16:44:10|1860.68|1842.88|1860.68|1842.88|1860.68|1842.88|1860.68|1842.88|1
1650213860000|2022-04-17 16:44:20|1860.69|1842.89|1860.64|1842.84|1860.71|1842.91|1860.64|1842.84|4
1650213870000|2022-04-17 16:44:30|1860.65|1842.85|1860.65|1842.85|1860.65|1842.85|1860.64|1842.84|3
1650213880000|2022-04-17 16:44:40|1860.6|1842.8|1860.63|1842.83|1860.63|1842.83|1860.6|1842.8|2
1650213890000|2022-04-17 16:44:50|1860.64|1842.84|1860.74|1842.94|1860.74|1842.94|1860.61|1842.81|7
1650213900000|2022-04-17 16:45:00|1860.72|1842.92|1860.71|1842.91|1860.72|1842.92|1860.71|1842.91|4
1650213910000|2022-04-17 16:45:10|1860.7|1842.9|1860.29|1842.49|1860.7|1842.9|1860.29|1842.49|12
1650213920000|2022-04-17 16:45:20|1859.95|1842.15|1859.95|1842.15|1859.95|1842.15|1859.95|1842.15|1
1650213930000|2022-04-17 16:45:30|1860.08|1842.28|1858.78|1840.98|1860.08|1842.28|1858.78|1840.98|13
1650213940000|2022-04-17 16:45:40|1858.66|1840.86|1858.57|1840.77|1858.96|1841.16|1858.57|1840.77|15
1650213950000|2022-04-17 16:45:50|1858.52|1840.72|1858.52|1840.72|1858.52|1840.72|1858.52|1840.72|1
1650213960000|2022-04-17 16:46:00|1858.57|1840.77|1858.89|1841.09|1858.92|1841.12|1858.55|1840.75|13
1650213970000|2022-04-17 16:46:10|1858.74|1840.94|1859.33|1841.53|1859.33|1841.53|1858.74|1840.94|4
1650213980000|2022-04-17 16:46:20|1859.34|1841.54|1858.91|1841.11|1859.35|1841.55|1858.91|1841.11|4
1650213990000|2022-04-17 16:46:30|1858.89|1841.09|1858.74|1840.94|1858.94|1841.14|1858.74|1840.94|12
1650214000000|2022-04-17 16:46:40|1858.7|1840.9|1858.54|1840.74|1858.7|1840.9|1858.04|1840.24|19
1650214010000|2022-04-17 16:46:50|1858.52|1840.72|1857.87|1840.07|1858.54|1840.74|1857.86|1840.06|27
1650214020000|2022-04-17 16:47:00|1857.7|1839.9|1857.72|1839.92|1857.74|1839.94|1857.7|1839.9|11
1650214030000|2022-04-17 16:47:10|1857.75|1839.95|1857.74|1839.94|1857.79|1839.99|1857.74|1839.94|9
1650214040000|2022-04-17 16:47:20|1857.72|1839.92|1857.06|1839.26|1857.72|1839.92|1856.79|1838.99|8
1650214050000|2022-04-17 16:47:30|1857.03|1839.23|1856.24|1838.44|1857.03|1839.23|1856.21|1838.41|17
1650214060000|2022-04-17 16:47:40|1856.23|1838.43|1856.38|1838.58|1856.38|1838.58|1856.22|1838.42|8
1650214070000|2022-04-17 16:47:50|1856.41|1838.61|1856.69|1838.89|1856.84|1839.04|1856.4|1838.6|15
1650214080000|2022-04-17 16:48:00|1856.72|1838.92|1857.69|1839.89|1857.77|1839.97|1856.51|1838.71|21
1650214090000|2022-04-17 16:48:10|1857.8|1840|1858.52|1840.72|1858.61|1840.81|1857.8|1840|20
1650214100000|2022-04-17 16:48:20|1858.55|1840.75|1858.54|1840.74|1858.59|1840.79|1858.48|1840.68|12
1650214110000|2022-04-17 16:48:30|1858.56|1840.76|1857.98|1840.18|1858.56|1840.76|1857.97|1840.17|14
1650214120000|2022-04-17 16:48:40|1857.97|1840.17|1857.63|1839.83|1857.97|1840.17|1857.63|1839.83|7
1650214130000|2022-04-17 16:48:50|1857.64|1839.84|1857.55|1839.75|1857.66|1839.86|1857.55|1839.75|17
1650214140000|2022-04-17 16:49:00|1857.59|1839.79|1856.88|1839.08|1857.59|1839.79|1856.82|1839.02|17
1650214150000|2022-04-17 16:49:10|1856.92|1839.12|1856.86|1839.06|1856.93|1839.13|1856.75|1838.95|6
1650214160000|2022-04-17 16:49:20|1857.06|1839.26|1856.92|1839.12|1857.06|1839.26|1856.9|1839.1|7
1650214170000|2022-04-17 16:49:30|1857.04|1839.24|1858.11|1840.31|1858.11|1840.31|1856.93|1839.13|22
1650214180000|2022-04-17 16:49:40|1858.13|1840.33|1857.53|1839.73|1858.18|1840.38|1857.53|1839.73|24
1650214190000|2022-04-17 16:49:50|1857.57|1839.77|1857.57|1839.77|1857.6|1839.8|1857.23|1839.43|18
1650214200000|2022-04-17 16:50:00|1857.58|1839.78|1858.11|1840.31|1858.12|1840.32|1857.58|1839.78|13
1650214210000|2022-04-17 16:50:10|1858.09|1840.29|1858.78|1840.98|1858.9|1841.1|1858.09|1840.29|15
1650214220000|2022-04-17 16:50:20|1858.77|1840.97|1858.5|1840.7|1858.78|1840.98|1858.48|1840.68|13
1650214230000|2022-04-17 16:50:30|1858.52|1840.72|1858.65|1840.85|1858.66|1840.86|1858.52|1840.72|7
1650214240000|2022-04-17 16:50:40|1858.66|1840.86|1858.69|1840.89|1858.7|1840.9|1858.66|1840.86|9
1650214250000|2022-04-17 16:50:50|1858.66|1840.86|1858.64|1840.84|1858.69|1840.89|1858.63|1840.83|9
1650214260000|2022-04-17 16:51:00|1858.65|1840.85|1858.6|1840.8|1858.65|1840.85|1858.6|1840.8|6
1650214270000|2022-04-17 16:51:10|1858.59|1840.79|1858.59|1840.79|1858.59|1840.79|1858.59|1840.79|1
1650214280000|2022-04-17 16:51:20|1858.6|1840.8|1858.6|1840.8|1858.6|1840.8|1858.6|1840.8|1
1650214290000|2022-04-17 16:51:30|1858.59|1840.79|1858.55|1840.75|1858.59|1840.79|1858.55|1840.75|2
1650214300000|2022-04-17 16:51:40|1858.56|1840.76|1858.56|1840.76|1858.56|1840.76|1858.55|1840.75|3
1650214310000|2022-04-17 16:51:50|1858.62|1840.82|1859.31|1841.51|1859.35|1841.55|1858.62|1840.82|13
1650214320000|2022-04-17 16:52:00|1859.3|1841.5|1858.91|1841.11|1859.3|1841.5|1858.68|1840.88|14
1650214330000|2022-04-17 16:52:10|1858.76|1840.96|1858.74|1840.94|1859.04|1841.24|1858.72|1840.92|19
1650214340000|2022-04-17 16:52:20|1858.75|1840.95|1858.64|1840.84|1858.75|1840.95|1858.6|1840.8|4
1650214350000|2022-04-17 16:52:30|1858.66|1840.86|1858.62|1840.82|1858.68|1840.88|1858.62|1840.82|15
1650214360000|2022-04-17 16:52:40|1858.63|1840.83|1858.62|1840.82|1858.67|1840.87|1858.56|1840.76|13
1650214370000|2022-04-17 16:52:50|1858.6|1840.8|1858.6|1840.8|1858.63|1840.83|1858.6|1840.8|4
1650214380000|2022-04-17 16:53:00|1858.61|1840.81|1858.6|1840.8|1858.61|1840.81|1858.6|1840.8|2
1650214400000|2022-04-17 16:53:20|1858.53|1840.73|1858.56|1840.76|1858.56|1840.76|1858.53|1840.73|2
1650214410000|2022-04-17 16:53:30|1858.57|1840.77|1858.57|1840.77|1858.57|1840.77|1858.57|1840.77|1
1650214420000|2022-04-17 16:53:40|1858.58|1840.78|1858.61|1840.81|1858.61|1840.81|1858.33|1840.53|14
1650214430000|2022-04-17 16:53:50|1858.63|1840.83|1858.63|1840.83|1858.64|1840.84|1858.62|1840.82|4
1650214440000|2022-04-17 16:54:00|1858.66|1840.86|1858.66|1840.86|1858.66|1840.86|1858.66|1840.86|1
1650214450000|2022-04-17 16:54:10|1858.64|1840.84|1858.64|1840.84|1858.67|1840.87|1858.64|1840.84|7
1650214460000|2022-04-17 16:54:20|1858.63|1840.83|1858.64|1840.84|1858.64|1840.84|1858.63|1840.83|2
1650214470000|2022-04-17 16:54:30|1858.63|1840.83|1858.69|1840.89|1858.72|1840.92|1858.63|1840.83|7
1650214480000|2022-04-17 16:54:40|1858.71|1840.91|1858.71|1840.91|1858.71|1840.91|1858.71|1840.91|1
1650214500000|2022-04-17 16:55:00|1858.84|1841.04|1858.02|1840.22|1859.01|1841.21|1857.97|1840.17|21
1650214510000|2022-04-17 16:55:10|1858.03|1840.23|1858.04|1840.24|1858.05|1840.25|1858.01|1840.21|6
1650214520000|2022-04-17 16:55:20|1858.12|1840.32|1857.69|1839.89|1858.19|1840.39|1857.67|1839.87|11
1650214530000|2022-04-17 16:55:30|1857.67|1839.87|1856.99|1839.19|1857.68|1839.88|1856.99|1839.19|18
1650214540000|2022-04-17 16:55:40|1856.98|1839.18|1857.64|1839.84|1857.68|1839.88|1856.98|1839.18|21
1650214550000|2022-04-17 16:55:50|1857.57|1839.77|1855.59|1837.79|1857.77|1839.97|1855.54|1837.74|32
1650214560000|2022-04-17 16:56:00|1855.57|1837.77|1855.52|1837.72|1855.64|1837.84|1855.51|1837.71|17
1650214570000|2022-04-17 16:56:10|1855.57|1837.77|1854.98|1837.18|1855.57|1837.77|1854.9|1837.1|20
1650214580000|2022-04-17 16:56:20|1854.99|1837.19|1854.81|1837.01|1854.99|1837.19|1854.81|1837.01|12
1650214590000|2022-04-17 16:56:30|1854.7|1836.9|1854.69|1836.89|1854.73|1836.93|1854.63|1836.83|20
1650214600000|2022-04-17 16:56:40|1854.7|1836.9|1854.37|1836.57|1854.83|1837.03|1854.36|1836.56|24
1650214610000|2022-04-17 16:56:50|1854.36|1836.56|1854.03|1836.23|1854.36|1836.56|1853.94|1836.14|25
1650214620000|2022-04-17 16:57:00|1853.98|1836.18|1854.54|1836.74|1854.54|1836.74|1853.98|1836.18|21
1650214630000|2022-04-17 16:57:10|1854.49|1836.69|1854.32|1836.52|1854.58|1836.78|1854.26|1836.46|24
1650214640000|2022-04-17 16:57:20|1854.33|1836.53|1854.69|1836.89|1854.78|1836.98|1854.28|1836.48|18
1650214650000|2022-04-17 16:57:30|1854.71|1836.91|1854.07|1836.27|1854.76|1836.96|1853.91|1836.11|25
1650214660000|2022-04-17 16:57:40|1854.11|1836.31|1853.33|1835.53|1854.11|1836.31|1853.33|1835.53|27
1650214670000|2022-04-17 16:57:50|1853.3|1835.5|1852.47|1834.67|1853.31|1835.51|1852.47|1834.67|23
1650214680000|2022-04-17 16:58:00|1852.46|1834.66|1852.19|1834.39|1852.46|1834.66|1852.08|1834.28|17
1650214690000|2022-04-17 16:58:10|1852.21|1834.41|1852.66|1834.86|1852.66|1834.86|1852.18|1834.38|6
1650214700000|2022-04-17 16:58:20|1852.52|1834.72|1852.28|1834.48|1852.71|1834.91|1852.28|1834.48|22
1650214710000|2022-04-17 16:58:30|1852.27|1834.47|1851.51|1833.71|1852.27|1834.47|1851.51|1833.71|16
1650214720000|2022-04-17 16:58:40|1851.53|1833.73|1851.22|1833.42|1851.53|1833.73|1850.09|1832.29|30
1650214730000|2022-04-17 16:58:50|1851.21|1833.41|1851.04|1833.24|1851.21|1833.41|1850.75|1832.95|21
1650214740000|2022-04-17 16:59:00|1851.24|1833.44|1852.11|1834.31|1852.25|1834.45|1851.24|1833.44|24
1650214750000|2022-04-17 16:59:10|1852.12|1834.32|1852.04|1834.24|1852.14|1834.34|1851.84|1834.04|22
1650214760000|2022-04-17 16:59:20|1851.99|1834.19|1851.91|1834.11|1851.99|1834.19|1851.69|1833.89|27
1650214770000|2022-04-17 16:59:30|1851.93|1834.13|1852.23|1834.43|1852.27|1834.47|1851.93|1834.13|21
1650214780000|2022-04-17 16:59:40|1852.17|1834.37|1852.06|1834.26|1852.18|1834.38|1852.06|1834.26|16
1650214790000|2022-04-17 16:59:50|1852.07|1834.27|1851.42|1833.62|1852.07|1834.27|1851.42|1833.62|24
1650214800000|2022-04-17 17:00:00|1851.4|1833.6|1848.52|1830.72|1851.41|1833.61|1848.52|1830.72|32
1650214810000|2022-04-17 17:00:10|1848.54|1830.74|1847.01|1829.21|1848.54|1830.74|1847.01|1829.21|20
1650214820000|2022-04-17 17:00:20|1846.97|1829.17|1846.27|1828.47|1846.97|1829.17|1846.27|1828.47|19
1650214830000|2022-04-17 17:00:30|1846.18|1828.38|1845.22|1827.42|1846.18|1828.38|1845.18|1827.38|18
1650214840000|2022-04-17 17:00:40|1845.23|1827.43|1845.29|1827.49|1845.29|1827.49|1845.13|1827.33|17
1650214850000|2022-04-17 17:00:50|1845.27|1827.47|1845.48|1827.68|1845.48|1827.68|1845.24|1827.44|16
1650214860000|2022-04-17 17:01:00|1845.47|1827.67|1846.28|1828.48|1846.28|1828.48|1845.41|1827.61|14
1650214870000|2022-04-17 17:01:10|1846.27|1828.47|1846.32|1828.52|1846.4|1828.6|1846.27|1828.47|14
1650214880000|2022-04-17 17:01:20|1846.5|1828.7|1846.79|1828.99|1846.88|1829.08|1846.5|1828.7|20
1650214890000|2022-04-17 17:01:30|1846.88|1829.08|1846.99|1829.19|1846.99|1829.19|1846.81|1829.01|14
1650214900000|2022-04-17 17:01:40|1846.98|1829.18|1846.72|1828.92|1846.98|1829.18|1846.71|1828.91|20
1650214910000|2022-04-17 17:01:50|1846.66|1828.86|1846.54|1828.74|1846.66|1828.86|1846.52|1828.72|10
1650214920000|2022-04-17 17:02:00|1846.5|1828.7|1845.8|1828|1846.51|1828.71|1845.8|1828|15
1650214930000|2022-04-17 17:02:10|1845.76|1827.96|1844.44|1826.64|1845.76|1827.96|1844.44|1826.64|22
1650214940000|2022-04-17 17:02:20|1844.36|1826.56|1843.63|1825.83|1844.36|1826.56|1843.59|1825.79|15
1650214950000|2022-04-17 17:02:30|1843.62|1825.82|1843.26|1825.46|1843.62|1825.82|1843.2|1825.4|9
1650214960000|2022-04-17 17:02:40|1843.09|1825.29|1842.55|1824.75|1843.09|1825.29|1842.55|1824.75|6
1650214970000|2022-04-17 17:02:50|1842.5|1824.7|1841.89|1824.09|1842.54|1824.74|1841.86|1824.06|18
1650214980000|2022-04-17 17:03:00|1841.94|1824.14|1841.95|1824.15|1841.95|1824.15|1841.89|1824.09|5
1650214990000|2022-04-17 17:03:10|1841.94|1824.14|1843.17|1825.37|1843.18|1825.38|1841.94|1824.14|15
1650215000000|2022-04-17 17:03:20|1843.21|1825.41|1843.24|1825.44|1843.24|1825.44|1843.13|1825.33|12
1650215010000|2022-04-17 17:03:30|1843.23|1825.43|1843.26|1825.46|1843.26|1825.46|1843|1825.2|18
1650215020000|2022-04-17 17:03:40|1843.24|1825.44|1843.24|1825.44|1843.26|1825.46|1843.24|1825.44|10
1650215030000|2022-04-17 17:03:50|1843.25|1825.45|1843.2|1825.4|1843.28|1825.48|1843.16|1825.36|11
1650215040000|2022-04-17 17:04:00|1843.21|1825.41|1843.64|1825.84|1843.77|1825.97|1843.21|1825.41|10
1650215050000|2022-04-17 17:04:10|1843.69|1825.89|1843.91|1826.11|1844.01|1826.21|1843.6|1825.8|16
1650215060000|2022-04-17 17:04:20|1843.89|1826.09|1844.1|1826.3|1844.1|1826.3|1843.73|1825.93|17
1650215070000|2022-04-17 17:04:30|1844.27|1826.47|1844.32|1826.52|1844.42|1826.62|1844.27|1826.47|14
1650215080000|2022-04-17 17:04:40|1844.34|1826.54|1844.17|1826.37|1844.35|1826.55|1844.17|1826.37|6
1650215090000|2022-04-17 17:04:50|1844.18|1826.38|1844.18|1826.38|1844.18|1826.38|1844.18|1826.38|1
1650215100000|2022-04-17 17:05:00|1844.14|1826.34|1844.55|1826.75|1844.55|1826.75|1843.83|1826.03|22
1650215110000|2022-04-17 17:05:10|1844.61|1826.81|1844.86|1827.06|1845.28|1827.48|1844.61|1826.81|27
1650215120000|2022-04-17 17:05:20|1844.84|1827.04|1844.46|1826.66|1844.86|1827.06|1844.46|1826.66|11
1650215130000|2022-04-17 17:05:30|1844.48|1826.68|1843.62|1825.82|1844.57|1826.77|1843.62|1825.82|13
1650215140000|2022-04-17 17:05:40|1843.61|1825.81|1843.5|1825.7|1843.61|1825.81|1843.5|1825.7|4
1650215150000|2022-04-17 17:05:50|1843.43|1825.63|1843.45|1825.65|1843.5|1825.7|1843.39|1825.59|10
1650215160000|2022-04-17 17:06:00|1843.42|1825.62|1842.92|1825.12|1843.45|1825.65|1842.8|1825|20
1650215170000|2022-04-17 17:06:10|1842.8|1825|1842.5|1824.7|1842.92|1825.12|1842.5|1824.7|19
1650215180000|2022-04-17 17:06:20|1842.49|1824.69|1842.75|1824.95|1842.75|1824.95|1842.49|1824.69|7
1650215190000|2022-04-17 17:06:30|1842.71|1824.91|1842.63|1824.83|1842.71|1824.91|1842.63|1824.83|6
1650215200000|2022-04-17 17:06:40|1842.71|1824.91|1842.84|1825.04|1842.88|1825.08|1842.63|1824.83|20
1650215210000|2022-04-17 17:06:50|1842.88|1825.08|1842.84|1825.04|1842.92|1825.12|1842.84|1825.04|6
1650215220000|2022-04-17 17:07:00|1842.92|1825.12|1842.86|1825.06|1842.92|1825.12|1842.71|1824.91|16
1650215230000|2022-04-17 17:07:10|1842.82|1825.02|1842.94|1825.14|1842.94|1825.14|1842.74|1824.94|12
1650215240000|2022-04-17 17:07:20|1842.87|1825.07|1842.92|1825.12|1842.94|1825.14|1842.75|1824.95|15
1650215250000|2022-04-17 17:07:30|1843|1825.2|1843|1825.2|1843|1825.2|1843|1825.2|1
1650215260000|2022-04-17 17:07:40|1842.7|1824.9|1842.69|1824.89|1842.87|1825.07|1842.5|1824.7|9
1650215270000|2022-04-17 17:07:50|1842.79|1824.99|1842.68|1824.88|1842.79|1824.99|1842.6|1824.8|13
1650215280000|2022-04-17 17:08:00|1842.74|1824.94|1842.86|1825.06|1842.86|1825.06|1842.68|1824.88|14
1650215290000|2022-04-17 17:08:10|1842.78|1824.98|1842.89|1825.09|1842.89|1825.09|1842.7|1824.9|7
1650215300000|2022-04-17 17:08:20|1842.81|1825.01|1842.64|1824.84|1842.94|1825.14|1842.6|1824.8|12
1650215310000|2022-04-17 17:08:30|1842.73|1824.93|1842.69|1824.89|1842.76|1824.96|1842.67|1824.87|9
1650215320000|2022-04-17 17:08:40|1842.64|1824.84|1842.63|1824.83|1842.9|1825.1|1842.58|1824.78|11
1650215330000|2022-04-17 17:08:50|1842.58|1824.78|1842.31|1824.51|1842.58|1824.78|1842.31|1824.51|7
1650215340000|2022-04-17 17:09:00|1842.2|1824.4|1842.2|1824.4|1842.2|1824.4|1842.2|1824.4|1
1650215350000|2022-04-17 17:09:10|1842.23|1824.43|1842.03|1824.23|1842.23|1824.43|1842.03|1824.23|6
1650215360000|2022-04-17 17:09:20|1842.08|1824.28|1842.08|1824.28|1842.08|1824.28|1842.03|1824.23|5
1650215370000|2022-04-17 17:09:30|1842.03|1824.23|1842.26|1824.46|1842.26|1824.46|1842.03|1824.23|3
1650215380000|2022-04-17 17:09:40|1842.23|1824.43|1842.21|1824.41|1842.32|1824.52|1842.21|1824.41|13
1650215390000|2022-04-17 17:09:50|1842.25|1824.45|1842.25|1824.45|1842.25|1824.45|1842.14|1824.34|12
1650215400000|2022-04-17 17:10:00|1842.28|1824.48|1842.29|1824.49|1842.29|1824.49|1841.95|1824.15|12
1650215410000|2022-04-17 17:10:10|1842.2|1824.4|1841.99|1824.19|1842.22|1824.42|1841.99|1824.19|10
1650215420000|2022-04-17 17:10:20|1842.19|1824.39|1842.2|1824.4|1842.22|1824.42|1841.99|1824.19|10
1650215430000|2022-04-17 17:10:30|1842.24|1824.44|1842.24|1824.44|1842.24|1824.44|1842.24|1824.44|1
1650215440000|2022-04-17 17:10:40|1842.25|1824.45|1842.14|1824.34|1842.25|1824.45|1842.13|1824.33|7
1650215450000|2022-04-17 17:10:50|1842.08|1824.28|1842.08|1824.28|1842.14|1824.34|1841.94|1824.14|5
1650215460000|2022-04-17 17:11:00|1842.13|1824.33|1842.17|1824.37|1842.17|1824.37|1842.13|1824.33|2
1650215490000|2022-04-17 17:11:30|1842.12|1824.32|1842.12|1824.32|1842.12|1824.32|1842.12|1824.32|1
1650215500000|2022-04-17 17:11:40|1842.17|1824.37|1842.17|1824.37|1842.17|1824.37|1842.17|1824.37|1
1650215520000|2022-04-17 17:12:00|1842.26|1824.46|1842.7|1824.9|1842.7|1824.9|1842.26|1824.46|16
1650215530000|2022-04-17 17:12:10|1842.71|1824.91|1842.76|1824.96|1842.76|1824.96|1842.7|1824.9|7
1650215540000|2022-04-17 17:12:20|1842.8|1825|1842.79|1824.99|1842.8|1825|1842.79|1824.99|2
1650215550000|2022-04-17 17:12:30|1842.77|1824.97|1842.8|1825|1842.82|1825.02|1842.77|1824.97|5
1650215560000|2022-04-17 17:12:40|1842.79|1824.99|1842.41|1824.61|1842.79|1824.99|1842.41|1824.61|8
1650215570000|2022-04-17 17:12:50|1842.44|1824.64|1842.57|1824.77|1842.65|1824.85|1842.44|1824.64|7
1650215580000|2022-04-17 17:13:00|1842.81|1825.01|1842.81|1825.01|1842.81|1825.01|1842.81|1825.01|1
1650215590000|2022-04-17 17:13:10|1842.86|1825.06|1842.95|1825.15|1842.95|1825.15|1842.86|1825.06|4
1650215600000|2022-04-17 17:13:20|1843.05|1825.25|1844.28|1826.48|1844.28|1826.48|1843.05|1825.25|18
1650215610000|2022-04-17 17:13:30|1844.24|1826.44|1844.44|1826.64|1844.71|1826.91|1844.22|1826.42|15
1650215620000|2022-04-17 17:13:40|1844.48|1826.68|1844.48|1826.68|1844.66|1826.86|1844.44|1826.64|7
1650215630000|2022-04-17 17:13:50|1844.51|1826.71|1844.51|1826.71|1844.51|1826.71|1844.51|1826.71|1
1650215640000|2022-04-17 17:14:00|1844.77|1826.97|1844.89|1827.09|1845.16|1827.36|1844.77|1826.97|13
1650215650000|2022-04-17 17:14:10|1844.81|1827.01|1844.81|1827.01|1844.81|1827.01|1844.81|1827.01|1
1650215660000|2022-04-17 17:14:20|1844.83|1827.03|1844.83|1827.03|1844.83|1827.03|1844.62|1826.82|3
1650215670000|2022-04-17 17:14:30|1844.78|1826.98|1844.96|1827.16|1844.96|1827.16|1844.64|1826.84|10
1650215680000|2022-04-17 17:14:40|1844.85|1827.05|1844.93|1827.13|1844.96|1827.16|1844.73|1826.93|12
1650215690000|2022-04-17 17:14:50|1844.94|1827.14|1845.27|1827.47|1845.27|1827.47|1844.94|1827.14|9
1650215700000|2022-04-17 17:15:00|1845.25|1827.45|1845.32|1827.52|1845.32|1827.52|1845.25|1827.45|5
1650215710000|2022-04-17 17:15:10|1845.35|1827.55|1845.36|1827.56|1845.36|1827.56|1845.35|1827.55|2
1650215720000|2022-04-17 17:15:20|1845.35|1827.55|1845.47|1827.67|1845.47|1827.67|1845.35|1827.55|6
1650215740000|2022-04-17 17:15:40|1845.46|1827.66|1845.47|1827.67|1845.49|1827.69|1845.46|1827.66|4
1650215750000|2022-04-17 17:15:50|1845.52|1827.72|1845.52|1827.72|1845.52|1827.72|1845.52|1827.72|1
1650215760000|2022-04-17 17:16:00|1845.49|1827.69|1845.12|1827.32|1845.49|1827.69|1845.12|1827.32|8
1650215770000|2022-04-17 17:16:10|1845.1|1827.3|1845.1|1827.3|1845.1|1827.3|1845.1|1827.3|1
1650215780000|2022-04-17 17:16:20|1845.07|1827.27|1844.54|1826.74|1845.08|1827.28|1844.53|1826.73|5
1650215790000|2022-04-17 17:16:30|1844.53|1826.73|1844.12|1826.32|1844.53|1826.73|1844.12|1826.32|8
1650215800000|2022-04-17 17:16:40|1844.25|1826.45|1844.3|1826.5|1844.3|1826.5|1844.12|1826.32|7
1650215810000|2022-04-17 17:16:50|1844.32|1826.52|1844.35|1826.55|1844.35|1826.55|1844.3|1826.5|4
1650215820000|2022-04-17 17:17:00|1844.51|1826.71|1844.55|1826.75|1844.57|1826.77|1844.51|1826.71|4
1650215830000|2022-04-17 17:17:10|1844.61|1826.81|1844.61|1826.81|1844.61|1826.81|1844.61|1826.81|1
1650215840000|2022-04-17 17:17:20|1844.62|1826.82|1844.43|1826.63|1844.64|1826.84|1844.41|1826.61|11
1650215850000|2022-04-17 17:17:30|1844.44|1826.64|1844.59|1826.79|1844.62|1826.82|1844.44|1826.64|12
1650215860000|2022-04-17 17:17:40|1844.6|1826.8|1845.14|1827.34|1845.14|1827.34|1844.59|1826.79|14
1650215870000|2022-04-17 17:17:50|1845.13|1827.33|1845.08|1827.28|1845.18|1827.38|1845.05|1827.25|11
1650215880000|2022-04-17 17:18:00|1845.05|1827.25|1845.01|1827.21|1845.08|1827.28|1845|1827.2|13
1650215890000|2022-04-17 17:18:10|1845.09|1827.29|1845.66|1827.86|1845.66|1827.86|1845.02|1827.22|21
1650215900000|2022-04-17 17:18:20|1845.7|1827.9|1845.87|1828.07|1845.87|1828.07|1845.39|1827.59|17
1650215920000|2022-04-17 17:18:40|1845.82|1828.02|1845.86|1828.06|1845.86|1828.06|1845.71|1827.91|13
1650215930000|2022-04-17 17:18:50|1845.74|1827.94|1845.82|1828.02|1845.99|1828.19|1845.74|1827.94|19
1650215940000|2022-04-17 17:19:00|1845.79|1827.99|1845.71|1827.91|1845.93|1828.13|1845.63|1827.83|22
1650215950000|2022-04-17 17:19:10|1845.59|1827.79|1845.55|1827.75|1845.81|1828.01|1845.44|1827.64|25
1650215960000|2022-04-17 17:19:20|1845.54|1827.74|1845.64|1827.84|1845.64|1827.84|1845.52|1827.72|11
1650215970000|2022-04-17 17:19:30|1845.62|1827.82|1845.57|1827.77|1845.65|1827.85|1845.57|1827.77|15
1650215980000|2022-04-17 17:19:40|1845.56|1827.76|1845.57|1827.77|1845.57|1827.77|1845.54|1827.74|8
1650216000000|2022-04-17 17:20:00|1845.61|1827.81|1845.61|1827.81|1845.61|1827.81|1845.61|1827.81|1
1650216010000|2022-04-17 17:20:10|1845.58|1827.78|1845.64|1827.84|1845.65|1827.85|1845.58|1827.78|12
1650216020000|2022-04-17 17:20:20|1845.62|1827.82|1845.7|1827.9|1845.73|1827.93|1845.62|1827.82|11
1650216030000|2022-04-17 17:20:30|1845.69|1827.89|1845.5|1827.7|1845.69|1827.89|1845.5|1827.7|4
1650216040000|2022-04-17 17:20:40|1845.72|1827.92|1846.36|1828.56|1846.36|1828.56|1845.7|1827.9|10
1650216050000|2022-04-17 17:20:50|1846.34|1828.54|1846.51|1828.71|1846.51|1828.71|1846.34|1828.54|3
1650216060000|2022-04-17 17:21:00|1846.41|1828.61|1844.67|1826.87|1846.41|1828.61|1844.67|1826.87|17
1650216070000|2022-04-17 17:21:10|1844.44|1826.64|1843.91|1826.11|1844.44|1826.64|1843.91|1826.11|12
1650216080000|2022-04-17 17:21:20|1843.85|1826.05|1843.85|1826.05|1843.85|1826.05|1843.85|1826.05|1
1650216090000|2022-04-17 17:21:30|1843.75|1825.95|1843.77|1825.97|1843.77|1825.97|1843.75|1825.95|2
1650216100000|2022-04-17 17:21:40|1843.7|1825.9|1843.84|1826.04|1843.84|1826.04|1843.7|1825.9|4
1650216120000|2022-04-17 17:22:00|1843.83|1826.03|1843.9|1826.1|1843.9|1826.1|1843.83|1826.03|2
1650216130000|2022-04-17 17:22:10|1843.75|1825.95|1843.89|1826.09|1843.9|1826.1|1843.75|1825.95|3
1650216140000|2022-04-17 17:22:20|1843.81|1826.01|1843.84|1826.04|1843.84|1826.04|1843.81|1826.01|2
1650216150000|2022-04-17 17:22:30|1843.95|1826.15|1843.95|1826.15|1843.95|1826.15|1843.95|1826.15|1
1650216160000|2022-04-17 17:22:40|1843.99|1826.19|1843.91|1826.11|1843.99|1826.19|1843.91|1826.11|3
1650216180000|2022-04-17 17:23:00|1843.9|1826.1|1844.25|1826.45|1844.26|1826.46|1843.9|1826.1|14
1650216190000|2022-04-17 17:23:10|1844.26|1826.46|1844.33|1826.53|1844.37|1826.57|1844.18|1826.38|20
1650216200000|2022-04-17 17:23:20|1844.26|1826.46|1844.27|1826.47|1844.33|1826.53|1844.16|1826.36|13
1650216210000|2022-04-17 17:23:30|1844.29|1826.49|1844.3|1826.5|1844.3|1826.5|1844.29|1826.49|2
1650216220000|2022-04-17 17:23:40|1844.33|1826.53|1844.33|1826.53|1844.34|1826.54|1844.3|1826.5|11
1650216230000|2022-04-17 17:23:50|1844.3|1826.5|1844.18|1826.38|1844.3|1826.5|1843.89|1826.09|5
1650216240000|2022-04-17 17:24:00|1844.29|1826.49|1844.97|1827.17|1844.97|1827.17|1844.29|1826.49|10
1650216250000|2022-04-17 17:24:10|1844.94|1827.14|1845.26|1827.46|1845.29|1827.49|1844.94|1827.14|8
1650216260000|2022-04-17 17:24:20|1845.27|1827.47|1845.59|1827.79|1845.59|1827.79|1845.27|1827.47|10
1650216270000|2022-04-17 17:24:30|1845.6|1827.8|1845.64|1827.84|1845.81|1828.01|1845.6|1827.8|14
1650216280000|2022-04-17 17:24:40|1845.58|1827.78|1845.41|1827.61|1845.63|1827.83|1845.41|1827.61|20
1650216290000|2022-04-17 17:24:50|1845.46|1827.66|1844.92|1827.12|1845.47|1827.67|1844.92|1827.12|16
1650216300000|2022-04-17 17:25:00|1844.94|1827.14|1844.89|1827.09|1845.14|1827.34|1844.86|1827.06|9
1650216310000|2022-04-17 17:25:10|1844.9|1827.1|1844.74|1826.94|1844.9|1827.1|1844.74|1826.94|5
1650216320000|2022-04-17 17:25:20|1844.76|1826.96|1844.71|1826.91|1844.77|1826.97|1844.59|1826.79|8
1650216330000|2022-04-17 17:25:30|1844.76|1826.96|1844.59|1826.79|1844.84|1827.04|1844.59|1826.79|9
1650216340000|2022-04-17 17:25:40|1844.64|1826.84|1844.59|1826.79|1844.64|1826.84|1844.59|1826.79|2
1650216350000|2022-04-17 17:25:50|1844.58|1826.78|1844.58|1826.78|1844.58|1826.78|1844.58|1826.78|1
1650216360000|2022-04-17 17:26:00|1844.63|1826.83|1844.06|1826.26|1844.69|1826.89|1844.06|1826.26|12
1650216370000|2022-04-17 17:26:10|1844.02|1826.22|1843.75|1825.95|1844.02|1826.22|1843.73|1825.93|5
1650216380000|2022-04-17 17:26:20|1843.74|1825.94|1843.74|1825.94|1843.74|1825.94|1843.74|1825.94|1
1650216390000|2022-04-17 17:26:30|1843.82|1826.02|1843.84|1826.04|1843.84|1826.04|1843.82|1826.02|2
1650216400000|2022-04-17 17:26:40|1843.81|1826.01|1843.81|1826.01|1843.84|1826.04|1843.81|1826.01|5
1650216410000|2022-04-17 17:26:50|1843.83|1826.03|1843.67|1825.87|1843.87|1826.07|1843.67|1825.87|3
1650216420000|2022-04-17 17:27:00|1843.87|1826.07|1842.83|1825.03|1843.87|1826.07|1842.78|1824.98|19
1650216430000|2022-04-17 17:27:10|1842.84|1825.04|1842.72|1824.92|1842.9|1825.1|1842.57|1824.77|18
1650216440000|2022-04-17 17:27:20|1842.73|1824.93|1842.74|1824.94|1842.78|1824.98|1842.65|1824.85|18
1650216450000|2022-04-17 17:27:30|1842.71|1824.91|1842.91|1825.11|1842.91|1825.11|1842.71|1824.91|9
1650216460000|2022-04-17 17:27:40|1843.12|1825.32|1843.6|1825.8|1843.63|1825.83|1843.12|1825.32|18
1650216470000|2022-04-17 17:27:50|1843.59|1825.79|1843.72|1825.92|1843.72|1825.92|1843.59|1825.79|6
1650216480000|2022-04-17 17:28:00|1843.69|1825.89|1843.7|1825.9|1843.77|1825.97|1843.69|1825.89|4
1650216490000|2022-04-17 17:28:10|1843.62|1825.82|1843.65|1825.85|1843.71|1825.91|1843.6|1825.8|14
1650216500000|2022-04-17 17:28:20|1843.66|1825.86|1843.69|1825.89|1843.74|1825.94|1843.64|1825.84|13
1650216510000|2022-04-17 17:28:30|1843.66|1825.86|1843.64|1825.84|1843.69|1825.89|1843.62|1825.82|11
1650216520000|2022-04-17 17:28:40|1843.65|1825.85|1843.74|1825.94|1843.78|1825.98|1843.65|1825.85|11
1650216530000|2022-04-17 17:28:50|1843.77|1825.97|1843.8|1826|1843.82|1826.02|1843.76|1825.96|8
1650216540000|2022-04-17 17:29:00|1843.84|1826.04|1843.8|1826|1843.84|1826.04|1843.71|1825.91|7
1650216550000|2022-04-17 17:29:10|1843.81|1826.01|1843.58|1825.78|1843.81|1826.01|1843.55|1825.75|11
1650216560000|2022-04-17 17:29:20|1843.57|1825.77|1843.47|1825.67|1843.57|1825.77|1843.42|1825.62|17
1650216570000|2022-04-17 17:29:30|1843.45|1825.65|1843.5|1825.7|1843.5|1825.7|1843.41|1825.61|22
1650216580000|2022-04-17 17:29:40|1843.51|1825.71|1843.45|1825.65|1843.62|1825.82|1843.45|1825.65|20
1650216590000|2022-04-17 17:29:50|1843.46|1825.66|1843.42|1825.62|1843.67|1825.87|1843.42|1825.62|14
1650216600000|2022-04-17 17:30:00|1843.25|1825.45|1843.49|1825.69|1843.7|1825.9|1843.18|1825.38|20
1650216610000|2022-04-17 17:30:10|1843.5|1825.7|1843.69|1825.89|1843.69|1825.89|1843.44|1825.64|20
1650216620000|2022-04-17 17:30:20|1843.7|1825.9|1843.87|1826.07|1843.87|1826.07|1843.69|1825.89|8
1650216630000|2022-04-17 17:30:30|1843.89|1826.09|1844.12|1826.32|1844.12|1826.32|1843.89|1826.09|8
1650216640000|2022-04-17 17:30:40|1844.25|1826.45|1844.42|1826.62|1844.55|1826.75|1844.25|1826.45|15
1650216650000|2022-04-17 17:30:50|1844.49|1826.69|1844.48|1826.68|1844.52|1826.72|1844.43|1826.63|15
1650216660000|2022-04-17 17:31:00|1844.51|1826.71|1844.6|1826.8|1844.63|1826.83|1844.49|1826.69|15
1650216670000|2022-04-17 17:31:10|1844.62|1826.82|1845.12|1827.32|1845.12|1827.32|1844.54|1826.74|15
1650216680000|2022-04-17 17:31:20|1845.1|1827.3|1845.13|1827.33|1845.13|1827.33|1845.1|1827.3|6
1650216690000|2022-04-17 17:31:30|1845.12|1827.32|1845.37|1827.57|1845.37|1827.57|1845.12|1827.32|5
1650216700000|2022-04-17 17:31:40|1845.38|1827.58|1845.48|1827.68|1845.48|1827.68|1845.38|1827.58|4
1650216710000|2022-04-17 17:31:50|1845.49|1827.69|1846.41|1828.61|1846.41|1828.61|1845.49|1827.69|12
1650216720000|2022-04-17 17:32:00|1846.37|1828.57|1846.53|1828.73|1846.53|1828.73|1846.3|1828.5|4
1650216730000|2022-04-17 17:32:10|1846.49|1828.69|1846.54|1828.74|1846.54|1828.74|1846.45|1828.65|10
1650216740000|2022-04-17 17:32:20|1846.52|1828.72|1846.52|1828.72|1846.55|1828.75|1846.44|1828.64|16
1650216750000|2022-04-17 17:32:30|1846.53|1828.73|1845.89|1828.09|1846.53|1828.73|1845.88|1828.08|13
1650216760000|2022-04-17 17:32:40|1845.9|1828.1|1845.89|1828.09|1845.94|1828.14|1845.79|1827.99|13
1650216770000|2022-04-17 17:32:50|1845.86|1828.06|1845.79|1827.99|1845.87|1828.07|1845.76|1827.96|11
1650216780000|2022-04-17 17:33:00|1845.76|1827.96|1845.7|1827.9|1845.76|1827.96|1845.69|1827.89|9
1650216790000|2022-04-17 17:33:10|1845.74|1827.94|1845.43|1827.63|1845.77|1827.97|1845.41|1827.61|21
1650216800000|2022-04-17 17:33:20|1845.44|1827.64|1844.53|1826.73|1845.44|1827.64|1844.53|1826.73|14
1650216810000|2022-04-17 17:33:30|1844.52|1826.72|1844.49|1826.69|1844.53|1826.73|1844.21|1826.41|11
1650216820000|2022-04-17 17:33:40|1844.42|1826.62|1844.53|1826.73|1844.54|1826.74|1844.42|1826.62|10
1650216830000|2022-04-17 17:33:50|1844.54|1826.74|1844.56|1826.76|1844.56|1826.76|1844.54|1826.74|2
1650216840000|2022-04-17 17:34:00|1844.61|1826.81|1844.66|1826.86|1844.83|1827.03|1844.61|1826.81|15
1650216850000|2022-04-17 17:34:10|1844.67|1826.87|1844.73|1826.93|1844.93|1827.13|1844.6|1826.8|10
1650216860000|2022-04-17 17:34:20|1844.93|1827.13|1845.11|1827.31|1845.15|1827.35|1844.73|1826.93|11
1650216870000|2022-04-17 17:34:30|1845.09|1827.29|1845.25|1827.45|1845.25|1827.45|1844.81|1827.01|20
1650216880000|2022-04-17 17:34:40|1845.27|1827.47|1846.31|1828.51|1846.31|1828.51|1845.24|1827.44|17
1650216890000|2022-04-17 17:34:50|1846.32|1828.52|1846.65|1828.85|1846.74|1828.94|1846.32|1828.52|10
1650216900000|2022-04-17 17:35:00|1846.63|1828.83|1846.69|1828.89|1846.83|1829.03|1846.63|1828.83|9
1650216910000|2022-04-17 17:35:10|1846.7|1828.9|1846.71|1828.91|1846.71|1828.91|1846.7|1828.9|2
1650216920000|2022-04-17 17:35:20|1846.66|1828.86|1846.61|1828.81|1846.7|1828.9|1846.61|1828.81|6
1650216930000|2022-04-17 17:35:30|1846.59|1828.79|1846.66|1828.86|1846.66|1828.86|1846.55|1828.75|9
1650216940000|2022-04-17 17:35:40|1846.65|1828.85|1846.13|1828.33|1846.65|1828.85|1846.13|1828.33|13
1650216950000|2022-04-17 17:35:50|1846.12|1828.32|1846.13|1828.33|1846.13|1828.33|1846.12|1828.32|2
1650216960000|2022-04-17 17:36:00|1846.12|1828.32|1845.56|1827.76|1846.12|1828.32|1845.56|1827.76|8
1650216970000|2022-04-17 17:36:10|1845.36|1827.56|1844.87|1827.07|1845.36|1827.56|1844.74|1826.94|15
1650216980000|2022-04-17 17:36:20|1844.91|1827.11|1844.8|1827|1844.91|1827.11|1844.77|1826.97|10
1650216990000|2022-04-17 17:36:30|1844.89|1827.09|1844.72|1826.92|1844.89|1827.09|1844.68|1826.88|16
1650217000000|2022-04-17 17:36:40|1844.52|1826.72|1845.35|1827.55|1845.35|1827.55|1844.52|1826.72|18
1650217010000|2022-04-17 17:36:50|1845.36|1827.56|1845.38|1827.58|1845.44|1827.64|1845.3|1827.5|5
1650217020000|2022-04-17 17:37:00|1845.33|1827.53|1845.44|1827.64|1845.44|1827.64|1845.33|1827.53|10
1650217030000|2022-04-17 17:37:10|1845.47|1827.67|1845.47|1827.67|1845.47|1827.67|1845.47|1827.67|1
1650217040000|2022-04-17 17:37:20|1845.52|1827.72|1845.59|1827.79|1845.6|1827.8|1845.48|1827.68|5
1650217070000|2022-04-17 17:37:50|1845.66|1827.86|1845.66|1827.86|1845.66|1827.86|1845.59|1827.79|3
1650217080000|2022-04-17 17:38:00|1845.7|1827.9|1845.61|1827.81|1845.7|1827.9|1845.61|1827.81|2
1650217090000|2022-04-17 17:38:10|1845.58|1827.78|1845.58|1827.78|1845.58|1827.78|1845.58|1827.78|1
1650217100000|2022-04-17 17:38:20|1845.41|1827.61|1844.97|1827.17|1845.41|1827.61|1844.68|1826.88|9
1650217110000|2022-04-17 17:38:30|1845.05|1827.25|1844.98|1827.18|1845.05|1827.25|1844.97|1827.17|5
1650217120000|2022-04-17 17:38:40|1844.69|1826.89|1844.73|1826.93|1844.74|1826.94|1844.69|1826.89|10
1650217130000|2022-04-17 17:38:50|1844.7|1826.9|1844.74|1826.94|1844.98|1827.18|1844.7|1826.9|10
1650217140000|2022-04-17 17:39:00|1844.75|1826.95|1844.56|1826.76|1844.77|1826.97|1844.56|1826.76|8
1650217160000|2022-04-17 17:39:20|1844.53|1826.73|1844.56|1826.76|1844.56|1826.76|1844.53|1826.73|3
1650217170000|2022-04-17 17:39:30|1844.57|1826.77|1844.56|1826.76|1844.57|1826.77|1844.54|1826.74|5
1650217180000|2022-04-17 17:39:40|1844.66|1826.86|1844.66|1826.86|1844.66|1826.86|1844.66|1826.86|1
1650217190000|2022-04-17 17:39:50|1844.6|1826.8|1844.6|1826.8|1844.6|1826.8|1844.57|1826.77|3
1650217200000|2022-04-17 17:40:00|1844.62|1826.82|1844.62|1826.82|1844.62|1826.82|1844.52|1826.72|9
1650217210000|2022-04-17 17:40:10|1844.6|1826.8|1844.62|1826.82|1844.65|1826.85|1844.57|1826.77|8
1650217220000|2022-04-17 17:40:20|1844.37|1826.57|1844.62|1826.82|1844.62|1826.82|1844.37|1826.57|2
1650217260000|2022-04-17 17:41:00|1844.57|1826.77|1844.64|1826.84|1844.64|1826.84|1844.57|1826.77|4
1650217270000|2022-04-17 17:41:10|1844.68|1826.88|1845.03|1827.23|1845.22|1827.42|1844.65|1826.85|27
1650217280000|2022-04-17 17:41:20|1845.06|1827.26|1845.03|1827.23|1845.06|1827.26|1844.96|1827.16|13
1650217290000|2022-04-17 17:41:30|1845.04|1827.24|1844.85|1827.05|1845.04|1827.24|1844.66|1826.86|15
1650217300000|2022-04-17 17:41:40|1844.88|1827.08|1845.01|1827.21|1845.06|1827.26|1844.88|1827.08|12
1650217310000|2022-04-17 17:41:50|1845.06|1827.26|1845.03|1827.23|1845.07|1827.27|1845.01|1827.21|11
1650217320000|2022-04-17 17:42:00|1845.08|1827.28|1844.84|1827.04|1845.08|1827.28|1844.83|1827.03|12
1650217330000|2022-04-17 17:42:10|1844.83|1827.03|1845|1827.2|1845.05|1827.25|1844.83|1827.03|10
1650217340000|2022-04-17 17:42:20|1844.97|1827.17|1844.99|1827.19|1845.01|1827.21|1844.83|1827.03|8
1650217350000|2022-04-17 17:42:30|1845.04|1827.24|1845.08|1827.28|1845.08|1827.28|1844.97|1827.17|11
1650217360000|2022-04-17 17:42:40|1845.09|1827.29|1845.1|1827.3|1845.1|1827.3|1845.09|1827.29|2
1650217370000|2022-04-17 17:42:50|1845.11|1827.31|1845.28|1827.48|1845.28|1827.48|1845.11|1827.31|7
1650217380000|2022-04-17 17:43:00|1845.32|1827.52|1845.25|1827.45|1845.33|1827.53|1845.13|1827.33|18
1650217390000|2022-04-17 17:43:10|1845.17|1827.37|1844.97|1827.17|1845.19|1827.39|1844.62|1826.82|23
1650217400000|2022-04-17 17:43:20|1844.95|1827.15|1845|1827.2|1845.07|1827.27|1844.95|1827.15|12
1650217410000|2022-04-17 17:43:30|1845.07|1827.27|1845.12|1827.32|1845.19|1827.39|1844.88|1827.08|20
1650217420000|2022-04-17 17:43:40|1844.99|1827.19|1845.01|1827.21|1845.16|1827.36|1844.8|1827|20
1650217430000|2022-04-17 17:43:50|1844.81|1827.01|1844.79|1826.99|1845.08|1827.28|1844.79|1826.99|10
1650217440000|2022-04-17 17:44:00|1844.8|1827|1844.67|1826.87|1844.8|1827|1844.61|1826.81|11
1650217450000|2022-04-17 17:44:10|1844.59|1826.79|1844.7|1826.9|1844.88|1827.08|1844.59|1826.79|21
1650217460000|2022-04-17 17:44:20|1844.59|1826.79|1844.97|1827.17|1845|1827.2|1844.59|1826.79|12
1650217470000|2022-04-17 17:44:30|1844.77|1826.97|1845.08|1827.28|1845.1|1827.3|1844.77|1826.97|10
1650217480000|2022-04-17 17:44:40|1845.09|1827.29|1845.21|1827.41|1845.23|1827.43|1845.09|1827.29|14
1650217490000|2022-04-17 17:44:50|1845.22|1827.42|1845.19|1827.39|1845.23|1827.43|1845.18|1827.38|7
1650217500000|2022-04-17 17:45:00|1845.21|1827.41|1845.23|1827.43|1845.28|1827.48|1845.2|1827.4|10
1650217510000|2022-04-17 17:45:10|1845.08|1827.28|1845.23|1827.43|1845.25|1827.45|1845.08|1827.28|8
1650217520000|2022-04-17 17:45:20|1845.22|1827.42|1845.24|1827.44|1845.24|1827.44|1845.16|1827.36|5
1650217530000|2022-04-17 17:45:30|1845.19|1827.39|1845.01|1827.21|1845.19|1827.39|1844.73|1826.93|10
1650217540000|2022-04-17 17:45:40|1845.06|1827.26|1845.1|1827.3|1845.17|1827.37|1844.78|1826.98|9
1650217550000|2022-04-17 17:45:50|1845.05|1827.25|1844.72|1826.92|1845.1|1827.3|1844.56|1826.76|17
1650217560000|2022-04-17 17:46:00|1844.73|1826.93|1845.04|1827.24|1845.04|1827.24|1844.7|1826.9|14
1650217570000|2022-04-17 17:46:10|1845.08|1827.28|1844.78|1826.98|1845.11|1827.31|1844.76|1826.96|15
1650217580000|2022-04-17 17:46:20|1845|1827.2|1844.47|1826.67|1845.01|1827.21|1844.43|1826.63|13
1650217590000|2022-04-17 17:46:30|1844.52|1826.72|1844.63|1826.83|1844.63|1826.83|1844.47|1826.67|14
1650217600000|2022-04-17 17:46:40|1844.62|1826.82|1844.62|1826.82|1844.63|1826.83|1844.58|1826.78|10
1650217610000|2022-04-17 17:46:50|1844.59|1826.79|1844.65|1826.85|1844.84|1827.04|1844.58|1826.78|11
1650217620000|2022-04-17 17:47:00|1844.67|1826.87|1844.64|1826.84|1844.82|1827.02|1844.51|1826.71|23
1650217630000|2022-04-17 17:47:10|1844.65|1826.85|1844.35|1826.55|1844.66|1826.86|1844.35|1826.55|16
1650217640000|2022-04-17 17:47:20|1844.33|1826.53|1843.87|1826.07|1844.33|1826.53|1843.87|1826.07|17
1650217650000|2022-04-17 17:47:30|1843.9|1826.1|1843.57|1825.77|1843.9|1826.1|1843.57|1825.77|18
1650217660000|2022-04-17 17:47:40|1843.61|1825.81|1843.53|1825.73|1843.61|1825.81|1843.53|1825.73|12
1650217670000|2022-04-17 17:47:50|1843.51|1825.71|1843.53|1825.73|1843.53|1825.73|1843.49|1825.69|10
1650217680000|2022-04-17 17:48:00|1843.52|1825.72|1843.57|1825.77|1843.57|1825.77|1843.5|1825.7|15
1650217690000|2022-04-17 17:48:10|1843.59|1825.79|1843.62|1825.82|1843.63|1825.83|1843.56|1825.76|13
1650217700000|2022-04-17 17:48:20|1843.61|1825.81|1843.57|1825.77|1843.62|1825.82|1843.56|1825.76|11
1650217710000|2022-04-17 17:48:30|1843.71|1825.91|1844.04|1826.24|1844.12|1826.32|1843.68|1825.88|17
1650217720000|2022-04-17 17:48:40|1844.05|1826.25|1843.83|1826.03|1844.06|1826.26|1843.83|1826.03|7
1650217730000|2022-04-17 17:48:50|1843.84|1826.04|1843.82|1826.02|1843.84|1826.04|1843.77|1825.97|15
1650217740000|2022-04-17 17:49:00|1843.8|1826|1843.64|1825.84|1843.82|1826.02|1843.61|1825.81|8
1650217750000|2022-04-17 17:49:10|1843.65|1825.85|1843.21|1825.41|1843.65|1825.85|1843.17|1825.37|13
1650217760000|2022-04-17 17:49:20|1843.19|1825.39|1843.1|1825.3|1843.27|1825.47|1843.1|1825.3|15
1650217770000|2022-04-17 17:49:30|1843.11|1825.31|1843.16|1825.36|1843.19|1825.39|1843.1|1825.3|10
1650217780000|2022-04-17 17:49:40|1843.2|1825.4|1843.22|1825.42|1843.23|1825.43|1843.2|1825.4|7
1650217790000|2022-04-17 17:49:50|1843.23|1825.43|1843.19|1825.39|1843.23|1825.43|1843.19|1825.39|11
1650217800000|2022-04-17 17:50:00|1843.2|1825.4|1843.17|1825.37|1843.23|1825.43|1843.16|1825.36|15
1650217810000|2022-04-17 17:50:10|1843.23|1825.43|1843.23|1825.43|1843.24|1825.44|1843.15|1825.35|7
1650217820000|2022-04-17 17:50:20|1843.17|1825.37|1842.96|1825.16|1843.22|1825.42|1842.72|1824.92|30
1650217830000|2022-04-17 17:50:30|1842.74|1824.94|1842.82|1825.02|1842.85|1825.05|1842.62|1824.82|15
1650217840000|2022-04-17 17:50:40|1842.78|1824.98|1842.8|1825|1842.84|1825.04|1842.77|1824.97|10
1650217850000|2022-04-17 17:50:50|1842.79|1824.99|1842.99|1825.19|1842.99|1825.19|1842.74|1824.94|8
1650217860000|2022-04-17 17:51:00|1843.05|1825.25|1843.55|1825.75|1843.55|1825.75|1842.89|1825.09|20
1650217870000|2022-04-17 17:51:10|1843.56|1825.76|1843.84|1826.04|1843.84|1826.04|1843.41|1825.61|12
1650217880000|2022-04-17 17:51:20|1843.8|1826|1843.92|1826.12|1843.92|1826.12|1843.77|1825.97|10
1650217890000|2022-04-17 17:51:30|1843.9|1826.1|1844.35|1826.55|1844.38|1826.58|1843.88|1826.08|22
1650217900000|2022-04-17 17:51:40|1844.37|1826.57|1844.4|1826.6|1844.74|1826.94|1844.28|1826.48|16
1650217910000|2022-04-17 17:51:50|1844.38|1826.58|1843.66|1825.86|1844.38|1826.58|1843.66|1825.86|19
1650217920000|2022-04-17 17:52:00|1843.76|1825.96|1843.94|1826.14|1843.94|1826.14|1843.76|1825.96|16
1650217930000|2022-04-17 17:52:10|1843.96|1826.16|1843.99|1826.19|1844.02|1826.22|1843.89|1826.09|15
1650217940000|2022-04-17 17:52:20|1844.02|1826.22|1843.98|1826.18|1844.15|1826.35|1843.88|1826.08|18
1650217950000|2022-04-17 17:52:30|1844.13|1826.33|1843.89|1826.09|1844.15|1826.35|1843.88|1826.08|13
1650217960000|2022-04-17 17:52:40|1843.93|1826.13|1843.93|1826.13|1843.95|1826.15|1843.92|1826.12|8
1650217970000|2022-04-17 17:52:50|1844.06|1826.26|1844.07|1826.27|1844.12|1826.32|1844.05|1826.25|6
1650217980000|2022-04-17 17:53:00|1844.05|1826.25|1843.99|1826.19|1844.06|1826.26|1843.92|1826.12|11
1650217990000|2022-04-17 17:53:10|1844.02|1826.22|1843.97|1826.17|1844.05|1826.25|1843.96|1826.16|11
1650218000000|2022-04-17 17:53:20|1843.95|1826.15|1843.97|1826.17|1843.97|1826.17|1843.95|1826.15|3
1650218010000|2022-04-17 17:53:30|1844.03|1826.23|1843.95|1826.15|1844.03|1826.23|1843.95|1826.15|7
1650218020000|2022-04-17 17:53:40|1844.02|1826.22|1843.97|1826.17|1844.02|1826.22|1843.95|1826.15|11
1650218030000|2022-04-17 17:53:50|1843.95|1826.15|1844|1826.2|1844.02|1826.22|1843.94|1826.14|13
1650218040000|2022-04-17 17:54:00|1843.98|1826.18|1843.69|1825.89|1843.98|1826.18|1843.69|1825.89|7
1650218050000|2022-04-17 17:54:10|1843.7|1825.9|1843.95|1826.15|1843.98|1826.18|1843.7|1825.9|12
1650218060000|2022-04-17 17:54:20|1843.93|1826.13|1843.92|1826.12|1843.97|1826.17|1843.84|1826.04|12
1650218070000|2022-04-17 17:54:30|1843.87|1826.07|1843.91|1826.11|1843.91|1826.11|1843.87|1826.07|2
1650218080000|2022-04-17 17:54:40|1843.9|1826.1|1844.01|1826.21|1844.01|1826.21|1843.89|1826.09|10
1650218090000|2022-04-17 17:54:50|1844.06|1826.26|1844.36|1826.56|1844.49|1826.69|1844.06|1826.26|9
1650218100000|2022-04-17 17:55:00|1844.42|1826.62|1844.41|1826.61|1844.42|1826.62|1844.41|1826.61|2
1650218110000|2022-04-17 17:55:10|1844.43|1826.63|1844.43|1826.63|1844.43|1826.63|1844.43|1826.63|1
1650218120000|2022-04-17 17:55:20|1844.48|1826.68|1843.97|1826.17|1844.5|1826.7|1843.93|1826.13|19
1650218130000|2022-04-17 17:55:30|1843.92|1826.12|1843.82|1826.02|1843.97|1826.17|1843.82|1826.02|15
1650218140000|2022-04-17 17:55:40|1843.83|1826.03|1843.94|1826.14|1843.94|1826.14|1843.81|1826.01|13
1650218150000|2022-04-17 17:55:50|1843.95|1826.15|1844.03|1826.23|1844.03|1826.23|1843.94|1826.14|4
1650218160000|2022-04-17 17:56:00|1844.01|1826.21|1844.01|1826.21|1844.01|1826.21|1844.01|1826.21|1
1650218170000|2022-04-17 17:56:10|1844.02|1826.22|1844.02|1826.22|1844.02|1826.22|1844.02|1826.22|1
1650218180000|2022-04-17 17:56:20|1843.98|1826.18|1843.98|1826.18|1844.02|1826.22|1843.98|1826.18|9
1650218190000|2022-04-17 17:56:30|1844.02|1826.22|1844.02|1826.22|1844.02|1826.22|1843.97|1826.17|7
1650218200000|2022-04-17 17:56:40|1843.98|1826.18|1843.61|1825.81|1844.02|1826.22|1843.61|1825.81|10
1650218210000|2022-04-17 17:56:50|1843.65|1825.85|1842.76|1824.96|1843.65|1825.85|1842.73|1824.93|23
1650218220000|2022-04-17 17:57:00|1842.9|1825.1|1842.62|1824.82|1842.99|1825.19|1842.59|1824.79|12
1650218230000|2022-04-17 17:57:10|1842.64|1824.84|1842.63|1824.83|1842.64|1824.84|1842.63|1824.83|2
1650218240000|2022-04-17 17:57:20|1842.43|1824.63|1837.5|1819.7|1842.43|1824.63|1837.5|1819.7|28
1650218250000|2022-04-17 17:57:30|1837.36|1819.56|1837.55|1819.75|1837.81|1820.01|1837.19|1819.39|30
1650218260000|2022-04-17 17:57:40|1837.53|1819.73|1835.5|1817.7|1837.54|1819.74|1835.5|1817.7|20
1650218270000|2022-04-17 17:57:50|1835.49|1817.69|1836.43|1818.63|1836.44|1818.64|1835.49|1817.69|24
1650218280000|2022-04-17 17:58:00|1836.4|1818.6|1836.35|1818.55|1836.46|1818.66|1836.35|1818.55|8
1650218290000|2022-04-17 17:58:10|1836.26|1818.46|1835.2|1817.4|1836.26|1818.46|1834.96|1817.16|13
1650218300000|2022-04-17 17:58:20|1835.24|1817.44|1833.76|1815.96|1835.25|1817.45|1833.76|1815.96|20
1650218310000|2022-04-17 17:58:30|1833.77|1815.97|1833.45|1815.65|1833.77|1815.97|1833.45|1815.65|9
1650218320000|2022-04-17 17:58:40|1833.42|1815.62|1833.51|1815.71|1833.51|1815.71|1833.4|1815.6|3
1650218330000|2022-04-17 17:58:50|1833.61|1815.81|1834.84|1817.04|1834.84|1817.04|1833.57|1815.77|20
1650218340000|2022-04-17 17:59:00|1834.81|1817.01|1836.33|1818.53|1836.33|1818.53|1834.78|1816.98|25
1650218350000|2022-04-17 17:59:10|1836.38|1818.58|1837.09|1819.29|1837.17|1819.37|1836.38|1818.58|31
1650218360000|2022-04-17 17:59:20|1837.1|1819.3|1837.1|1819.3|1837.1|1819.3|1836.94|1819.14|18
1650218370000|2022-04-17 17:59:30|1837.05|1819.25|1837.1|1819.3|1837.13|1819.33|1836.89|1819.09|15
1650218380000|2022-04-17 17:59:40|1837.11|1819.31|1836.96|1819.16|1837.11|1819.31|1836.82|1819.02|15
1650218390000|2022-04-17 17:59:50|1837.05|1819.25|1837.15|1819.35|1837.15|1819.35|1837.05|1819.25|13
1650218400000|2022-04-17 18:00:00|1837.14|1819.34|1836.29|1818.49|1837.14|1819.34|1836.11|1818.31|30
1650218410000|2022-04-17 18:00:10|1836.28|1818.48|1836.05|1818.25|1836.28|1818.48|1836.03|1818.23|18
1650218420000|2022-04-17 18:00:20|1835.96|1818.16|1835.63|1817.83|1835.96|1818.16|1835.51|1817.71|23
1650218430000|2022-04-17 18:00:30|1835.61|1817.81|1835.13|1817.33|1835.85|1818.05|1835.12|1817.32|26
1650218440000|2022-04-17 18:00:40|1835.12|1817.32|1835.62|1817.82|1835.63|1817.83|1835.06|1817.26|14
1650218450000|2022-04-17 18:00:50|1835.63|1817.83|1835.8|1818|1835.89|1818.09|1835.53|1817.73|16
1650218460000|2022-04-17 18:01:00|1835.81|1818.01|1835.77|1817.97|1835.84|1818.04|1835.16|1817.36|21
1650218470000|2022-04-17 18:01:10|1835.78|1817.98|1836.43|1818.63|1836.59|1818.79|1835.46|1817.66|23
1650218480000|2022-04-17 18:01:20|1836.52|1818.72|1838.03|1820.23|1838.1|1820.3|1836.52|1818.72|24
1650218490000|2022-04-17 18:01:30|1838.08|1820.28|1838.11|1820.31|1838.21|1820.41|1838.05|1820.25|15
1650218500000|2022-04-17 18:01:40|1838.16|1820.36|1838.86|1821.06|1838.86|1821.06|1838.09|1820.29|12
1650218510000|2022-04-17 18:01:50|1839.02|1821.22|1839.58|1821.78|1839.58|1821.78|1838.93|1821.13|15
1650218520000|2022-04-17 18:02:00|1839.56|1821.76|1840.26|1822.46|1840.77|1822.97|1839.56|1821.76|19
1650218530000|2022-04-17 18:02:10|1840.24|1822.44|1839.59|1821.79|1840.24|1822.44|1839.56|1821.76|20
1650218540000|2022-04-17 18:02:20|1839.62|1821.82|1839.16|1821.36|1839.62|1821.82|1839.16|1821.36|16
1650218550000|2022-04-17 18:02:30|1839.21|1821.41|1839.02|1821.22|1839.21|1821.41|1838.74|1820.94|18
1650218560000|2022-04-17 18:02:40|1839.03|1821.23|1839.58|1821.78|1839.6|1821.8|1838.5|1820.7|22
1650218570000|2022-04-17 18:02:50|1839.47|1821.67|1839.99|1822.19|1840|1822.2|1839.47|1821.67|11
1650218580000|2022-04-17 18:03:00|1839.96|1822.16|1839.96|1822.16|1839.97|1822.17|1839.96|1822.16|3
1650218590000|2022-04-17 18:03:10|1840|1822.2|1839.99|1822.19|1840|1822.2|1839.88|1822.08|6
1650218600000|2022-04-17 18:03:20|1839.88|1822.08|1839.28|1821.48|1839.88|1822.08|1839.27|1821.47|14
1650218610000|2022-04-17 18:03:30|1839.29|1821.49|1838.57|1820.77|1839.29|1821.49|1838.57|1820.77|16
1650218620000|2022-04-17 18:03:40|1838.59|1820.79|1838.52|1820.72|1838.59|1820.79|1838.49|1820.69|3
1650218630000|2022-04-17 18:03:50|1838.51|1820.71|1837.99|1820.19|1838.53|1820.73|1837.99|1820.19|10
1650218640000|2022-04-17 18:04:00|1837.98|1820.18|1837.59|1819.79|1838.02|1820.22|1837.59|1819.79|15
1650218650000|2022-04-17 18:04:10|1837.51|1819.71|1836.44|1818.64|1837.55|1819.75|1836.37|1818.57|26
1650218660000|2022-04-17 18:04:20|1836.12|1818.32|1836.18|1818.38|1836.19|1818.39|1835.93|1818.13|12
1650218670000|2022-04-17 18:04:30|1836.17|1818.37|1835.98|1818.18|1836.17|1818.37|1835.73|1817.93|19
1650218680000|2022-04-17 18:04:40|1835.9|1818.1|1835.93|1818.13|1835.93|1818.13|1835.61|1817.81|6
1650218690000|2022-04-17 18:04:50|1835.99|1818.19|1836.65|1818.85|1836.7|1818.9|1835.97|1818.17|16
1650218700000|2022-04-17 18:05:00|1836.67|1818.87|1837.02|1819.22|1837.07|1819.27|1836.67|1818.87|16
1650218710000|2022-04-17 18:05:10|1837.06|1819.26|1837.19|1819.39|1837.19|1819.39|1836.85|1819.05|15
1650218720000|2022-04-17 18:05:20|1837.22|1819.42|1837.78|1819.98|1837.79|1819.99|1837.22|1819.42|12
1650218730000|2022-04-17 18:05:30|1837.85|1820.05|1839.34|1821.54|1839.43|1821.63|1837.79|1819.99|21
1650218740000|2022-04-17 18:05:40|1839.38|1821.58|1840.75|1822.95|1840.76|1822.96|1839.32|1821.52|16
1650218750000|2022-04-17 18:05:50|1840.61|1822.81|1837.36|1819.56|1840.61|1822.81|1837.27|1819.47|34
1650218760000|2022-04-17 18:06:00|1837.37|1819.57|1835.84|1818.04|1837.37|1819.57|1835.6|1817.8|33
1650218770000|2022-04-17 18:06:10|1835.85|1818.05|1835.39|1817.59|1836.07|1818.27|1835.39|1817.59|16
1650218780000|2022-04-17 18:06:20|1835.38|1817.58|1834.64|1816.84|1835.38|1817.58|1834.61|1816.81|11
1650218790000|2022-04-17 18:06:30|1834.6|1816.8|1834.12|1816.32|1834.6|1816.8|1833.96|1816.16|28
1650218800000|2022-04-17 18:06:40|1834.09|1816.29|1834.16|1816.36|1834.22|1816.42|1834.07|1816.27|20
1650218810000|2022-04-17 18:06:50|1834.15|1816.35|1834.02|1816.22|1834.17|1816.37|1833.99|1816.19|21
1650218820000|2022-04-17 18:07:00|1834.11|1816.31|1833|1815.2|1834.11|1816.31|1833|1815.2|28
1650218830000|2022-04-17 18:07:10|1833.01|1815.21|1833.18|1815.38|1833.25|1815.45|1833.01|1815.21|23
1650218840000|2022-04-17 18:07:20|1833.17|1815.37|1833.19|1815.39|1833.63|1815.83|1833.09|1815.29|23
1650218850000|2022-04-17 18:07:30|1833.18|1815.38|1832.42|1814.62|1833.22|1815.42|1832.42|1814.62|19
1650218860000|2022-04-17 18:07:40|1832.4|1814.6|1831.35|1813.55|1832.4|1814.6|1831.28|1813.48|17
1650218870000|2022-04-17 18:07:50|1831.23|1813.43|1829.59|1811.79|1831.23|1813.43|1829.58|1811.78|19
1650218880000|2022-04-17 18:08:00|1829.52|1811.72|1823.48|1805.68|1829.52|1811.72|1823.48|1805.68|36
1650218890000|2022-04-17 18:08:10|1823.51|1805.71|1818.72|1800.92|1823.51|1805.71|1818.72|1800.92|39
1650218900000|2022-04-17 18:08:20|1818.27|1800.47|1821.16|1803.36|1821.35|1803.55|1817.79|1799.99|35
1650218910000|2022-04-17 18:08:30|1821.35|1803.55|1823.2|1805.4|1823.61|1805.81|1821.35|1803.55|30
1650218920000|2022-04-17 18:08:40|1823.35|1805.55|1821.87|1804.07|1825.09|1807.29|1821.87|1804.07|34
1650218930000|2022-04-17 18:08:50|1822.12|1804.32|1821.34|1803.54|1822.42|1804.62|1821.34|1803.54|30
1650218940000|2022-04-17 18:09:00|1821.39|1803.59|1822.97|1805.17|1822.97|1805.17|1821.16|1803.36|25
1650218950000|2022-04-17 18:09:10|1823.03|1805.23|1821.97|1804.17|1823.55|1805.75|1821.95|1804.15|27
1650218960000|2022-04-17 18:09:20|1821.92|1804.12|1820.79|1802.99|1821.92|1804.12|1820.78|1802.98|32
1650218970000|2022-04-17 18:09:30|1820.77|1802.97|1819.16|1801.36|1821.12|1803.32|1819.16|1801.36|31
1650218980000|2022-04-17 18:09:40|1819.15|1801.35|1818.53|1800.73|1819.5|1801.7|1818.53|1800.73|23
1650218990000|2022-04-17 18:09:50|1818.51|1800.71|1820.4|1802.6|1820.46|1802.66|1818.38|1800.58|21
1650219000000|2022-04-17 18:10:00|1820.42|1802.62|1820.15|1802.35|1820.44|1802.64|1819.85|1802.05|32
1650219010000|2022-04-17 18:10:10|1820.3|1802.5|1820.29|1802.49|1820.74|1802.94|1820.16|1802.36|24
1650219020000|2022-04-17 18:10:20|1820.19|1802.39|1819.35|1801.55|1820.21|1802.41|1819.33|1801.53|21
1650219030000|2022-04-17 18:10:30|1819.33|1801.53|1819.93|1802.13|1820|1802.2|1819.23|1801.43|13
1650219040000|2022-04-17 18:10:40|1819.94|1802.14|1821.1|1803.3|1821.1|1803.3|1819.82|1802.02|22
1650219050000|2022-04-17 18:10:50|1821.43|1803.63|1822.47|1804.67|1822.47|1804.67|1821.43|1803.63|22
1650219060000|2022-04-17 18:11:00|1822.5|1804.7|1823.53|1805.73|1823.59|1805.79|1822.5|1804.7|24
1650219070000|2022-04-17 18:11:10|1823.55|1805.75|1823.27|1805.47|1824.62|1806.82|1823.24|1805.44|24
1650219080000|2022-04-17 18:11:20|1822.67|1804.87|1823.36|1805.56|1823.47|1805.67|1822.1|1804.3|33
1650219090000|2022-04-17 18:11:30|1823.37|1805.57|1823.8|1806|1823.82|1806.02|1823.37|1805.57|18
1650219100000|2022-04-17 18:11:40|1823.81|1806.01|1824.06|1806.26|1824.52|1806.72|1823.81|1806.01|23
1650219110000|2022-04-17 18:11:50|1824.05|1806.25|1823.26|1805.46|1824.07|1806.27|1823.13|1805.33|18
1650219120000|2022-04-17 18:12:00|1823.24|1805.44|1823.15|1805.35|1823.25|1805.45|1823.11|1805.31|8
1650219130000|2022-04-17 18:12:10|1823.16|1805.36|1823.13|1805.33|1823.17|1805.37|1823.08|1805.28|14
1650219140000|2022-04-17 18:12:20|1823.11|1805.31|1823.74|1805.94|1823.74|1805.94|1823.07|1805.27|20
1650219150000|2022-04-17 18:12:30|1823.64|1805.84|1824.04|1806.24|1824.78|1806.98|1823.64|1805.84|26
1650219160000|2022-04-17 18:12:40|1824.1|1806.3|1824.6|1806.8|1824.62|1806.82|1823.94|1806.14|15
1650219170000|2022-04-17 18:12:50|1824.39|1806.59|1824.65|1806.85|1824.65|1806.85|1824.39|1806.59|7
1650219180000|2022-04-17 18:13:00|1824.63|1806.83|1823.51|1805.71|1824.65|1806.85|1823.48|1805.68|13
1650219190000|2022-04-17 18:13:10|1823.64|1805.84|1824.31|1806.51|1824.37|1806.57|1823.64|1805.84|16
1650219200000|2022-04-17 18:13:20|1824.32|1806.52|1824.56|1806.76|1824.56|1806.76|1824.29|1806.49|3
1650219220000|2022-04-17 18:13:40|1824.57|1806.77|1825.12|1807.32|1825.16|1807.36|1824.52|1806.72|10
1650219230000|2022-04-17 18:13:50|1825.14|1807.34|1825.6|1807.8|1825.6|1807.8|1825.14|1807.34|7
1650219240000|2022-04-17 18:14:00|1825.65|1807.85|1825.61|1807.81|1825.65|1807.85|1825.55|1807.75|10
1650219250000|2022-04-17 18:14:10|1825.57|1807.77|1824.12|1806.32|1825.57|1807.77|1823.9|1806.1|21
1650219260000|2022-04-17 18:14:20|1824.13|1806.33|1823.92|1806.12|1824.27|1806.47|1823.87|1806.07|10
1650219270000|2022-04-17 18:14:30|1823.85|1806.05|1823.96|1806.16|1824.35|1806.55|1823.85|1806.05|13
1650219280000|2022-04-17 18:14:40|1823.59|1805.79|1822.73|1804.93|1823.59|1805.79|1822.72|1804.92|17
1650219290000|2022-04-17 18:14:50|1822.47|1804.67|1822.1|1804.3|1822.76|1804.96|1821.87|1804.07|27
1650219300000|2022-04-17 18:15:00|1822.04|1804.24|1821.82|1804.02|1822.13|1804.33|1821.56|1803.76|24
1650219310000|2022-04-17 18:15:10|1821.85|1804.05|1821.09|1803.29|1821.91|1804.11|1820.31|1802.51|29
1650219320000|2022-04-17 18:15:20|1820.92|1803.12|1822.13|1804.33|1822.15|1804.35|1820.84|1803.04|26
1650219330000|2022-04-17 18:15:30|1821.99|1804.19|1823.29|1805.49|1823.37|1805.57|1821.97|1804.17|24
1650219340000|2022-04-17 18:15:40|1823.68|1805.88|1824.42|1806.62|1824.49|1806.69|1823.68|1805.88|18
1650219350000|2022-04-17 18:15:50|1824.49|1806.69|1822.73|1804.93|1824.49|1806.69|1822.7|1804.9|21
1650219360000|2022-04-17 18:16:00|1822.74|1804.94|1822.2|1804.4|1822.78|1804.98|1822.2|1804.4|13
1650219370000|2022-04-17 18:16:10|1822.18|1804.38|1821.7|1803.9|1822.18|1804.38|1821.66|1803.86|11
1650219380000|2022-04-17 18:16:20|1821.66|1803.86|1821.88|1804.08|1822.22|1804.42|1821.25|1803.45|11
1650219390000|2022-04-17 18:16:30|1821.91|1804.11|1821|1803.2|1821.91|1804.11|1820.98|1803.18|28
1650219400000|2022-04-17 18:16:40|1821.02|1803.22|1820.96|1803.16|1821.02|1803.22|1820.94|1803.14|12
1650219410000|2022-04-17 18:16:50|1821.01|1803.21|1820.65|1802.85|1821.01|1803.21|1820.41|1802.61|19
1650219420000|2022-04-17 18:17:00|1820.71|1802.91|1819.28|1801.48|1820.79|1802.99|1819.28|1801.48|23
1650219430000|2022-04-17 18:17:10|1819.25|1801.45|1818.58|1800.78|1819.25|1801.45|1818.58|1800.78|10
1650219440000|2022-04-17 18:17:20|1818.44|1800.64|1818.38|1800.58|1818.45|1800.65|1818.38|1800.58|3
1650219450000|2022-04-17 18:17:30|1818.4|1800.6|1819.72|1801.92|1819.74|1801.94|1818.39|1800.59|16
1650219460000|2022-04-17 18:17:40|1819.71|1801.91|1820.07|1802.27|1820.07|1802.27|1819.48|1801.68|19
1650219470000|2022-04-17 18:17:50|1820.08|1802.28|1820.04|1802.24|1820.08|1802.28|1819.94|1802.14|11
1650219480000|2022-04-17 18:18:00|1820.05|1802.25|1819.28|1801.48|1820.12|1802.32|1819.28|1801.48|24
1650219490000|2022-04-17 18:18:10|1819.22|1801.42|1818.39|1800.59|1819.22|1801.42|1818.39|1800.59|8
1650219500000|2022-04-17 18:18:20|1818.33|1800.53|1818.33|1800.53|1818.33|1800.53|1818.33|1800.53|1
1650219510000|2022-04-17 18:18:30|1818.36|1800.56|1818.36|1800.56|1818.36|1800.56|1818.36|1800.56|1
1650219520000|2022-04-17 18:18:40|1818.27|1800.47|1818.3|1800.5|1818.3|1800.5|1818.05|1800.25|5
1650219530000|2022-04-17 18:18:50|1818.41|1800.61|1818.76|1800.96|1819.38|1801.58|1818.41|1800.61|20
1650219540000|2022-04-17 18:19:00|1818.71|1800.91|1817.42|1799.62|1819.05|1801.25|1817.42|1799.62|21
1650219550000|2022-04-17 18:19:10|1817.33|1799.53|1816.8|1799|1817.59|1799.79|1816.8|1799|10
1650219560000|2022-04-17 18:19:20|1816.86|1799.06|1816.94|1799.14|1816.94|1799.14|1816.82|1799.02|10
1650219570000|2022-04-17 18:19:30|1816.84|1799.04|1816.81|1799.01|1816.86|1799.06|1816.81|1799.01|9
1650219580000|2022-04-17 18:19:40|1816.84|1799.04|1816.81|1799.01|1817.05|1799.25|1816.81|1799.01|12
1650219590000|2022-04-17 18:19:50|1816.84|1799.04|1816.94|1799.14|1816.94|1799.14|1816.81|1799.01|8
1650219600000|2022-04-17 18:20:00|1816.84|1799.04|1817.09|1799.29|1817.09|1799.29|1816.84|1799.04|5
1650219610000|2022-04-17 18:20:10|1816.99|1799.19|1817.09|1799.29|1817.09|1799.29|1816.88|1799.08|8
1650219620000|2022-04-17 18:20:20|1817.01|1799.21|1816.93|1799.13|1817.01|1799.21|1816.73|1798.93|7
1650219630000|2022-04-17 18:20:30|1816.94|1799.14|1817.77|1799.97|1817.77|1799.97|1816.93|1799.13|11
1650219640000|2022-04-17 18:20:40|1817.74|1799.94|1818.14|1800.34|1818.16|1800.36|1817.67|1799.87|17
1650219650000|2022-04-17 18:20:50|1818.07|1800.27|1818.15|1800.35|1818.16|1800.36|1818.04|1800.24|12
1650219660000|2022-04-17 18:21:00|1818.16|1800.36|1818.84|1801.04|1818.89|1801.09|1818.13|1800.33|16
1650219670000|2022-04-17 18:21:10|1818.93|1801.13|1819|1801.2|1819|1801.2|1818.78|1800.98|14
1650219680000|2022-04-17 18:21:20|1818.95|1801.15|1820.26|1802.46|1820.26|1802.46|1818.84|1801.04|23
1650219690000|2022-04-17 18:21:30|1820.27|1802.47|1821.49|1803.69|1821.51|1803.71|1820.27|1802.47|16
1650219700000|2022-04-17 18:21:40|1821.43|1803.63|1822.56|1804.76|1822.56|1804.76|1821.43|1803.63|21
1650219710000|2022-04-17 18:21:50|1822.81|1805.01|1824.12|1806.32|1824.12|1806.32|1822.81|1805.01|21
1650219720000|2022-04-17 18:22:00|1824.18|1806.38|1824.28|1806.48|1824.37|1806.57|1824.18|1806.38|7
1650219730000|2022-04-17 18:22:10|1824.3|1806.5|1821.9|1804.1|1824.44|1806.64|1821.88|1804.08|28
1650219740000|2022-04-17 18:22:20|1821.94|1804.14|1821.79|1803.99|1821.94|1804.14|1821.52|1803.72|17
1650219750000|2022-04-17 18:22:30|1821.83|1804.03|1823.35|1805.55|1823.35|1805.55|1821.83|1804.03|27
1650219760000|2022-04-17 18:22:40|1823.38|1805.58|1823.62|1805.82|1823.62|1805.82|1823.38|1805.58|22
1650219770000|2022-04-17 18:22:50|1823.49|1805.69|1822.99|1805.19|1823.49|1805.69|1822.77|1804.97|23
1650219780000|2022-04-17 18:23:00|1822.97|1805.17|1823.68|1805.88|1823.84|1806.04|1822.94|1805.14|24
1650219790000|2022-04-17 18:23:10|1823.69|1805.89|1823.78|1805.98|1823.78|1805.98|1823.67|1805.87|8
1650219800000|2022-04-17 18:23:20|1823.86|1806.06|1823.82|1806.02|1823.86|1806.06|1823.82|1806.02|2
1650219810000|2022-04-17 18:23:30|1823.81|1806.01|1822.91|1805.11|1823.81|1806.01|1822.91|1805.11|13
1650219820000|2022-04-17 18:23:40|1822.92|1805.12|1822.88|1805.08|1823.07|1805.27|1822.67|1804.87|12
1650219830000|2022-04-17 18:23:50|1822.69|1804.89|1822.65|1804.85|1822.9|1805.1|1822.55|1804.75|21
1650219840000|2022-04-17 18:24:00|1822.55|1804.75|1822.48|1804.68|1822.7|1804.9|1822.48|1804.68|19
1650219850000|2022-04-17 18:24:10|1822.49|1804.69|1822.52|1804.72|1822.59|1804.79|1822.49|1804.69|8
1650219860000|2022-04-17 18:24:20|1822.54|1804.74|1822.54|1804.74|1822.56|1804.76|1822.54|1804.74|4
1650219870000|2022-04-17 18:24:30|1822.55|1804.75|1820.9|1803.1|1822.63|1804.83|1820.9|1803.1|10
1650219880000|2022-04-17 18:24:40|1820.76|1802.96|1820.48|1802.68|1820.76|1802.96|1820.31|1802.51|19
1650219890000|2022-04-17 18:24:50|1820.39|1802.59|1821.51|1803.71|1821.57|1803.77|1820.37|1802.57|26
1650219900000|2022-04-17 18:25:00|1821.5|1803.7|1822.08|1804.28|1822.15|1804.35|1821.35|1803.55|21
1650219910000|2022-04-17 18:25:10|1822.07|1804.27|1822.19|1804.39|1822.19|1804.39|1821.96|1804.16|16
1650219920000|2022-04-17 18:25:20|1822.21|1804.41|1822.11|1804.31|1822.5|1804.7|1822.02|1804.22|20
1650219930000|2022-04-17 18:25:30|1822.16|1804.36|1822.15|1804.35|1822.17|1804.37|1822.15|1804.35|5
1650219940000|2022-04-17 18:25:40|1822.17|1804.37|1821.94|1804.14|1822.17|1804.37|1821.94|1804.14|10
1650219950000|2022-04-17 18:25:50|1822.06|1804.26|1822.76|1804.96|1822.76|1804.96|1821.99|1804.19|19
1650219960000|2022-04-17 18:26:00|1822.6|1804.8|1822.14|1804.34|1822.76|1804.96|1822.12|1804.32|14
1650219970000|2022-04-17 18:26:10|1822.11|1804.31|1821.94|1804.14|1822.12|1804.32|1821.79|1803.99|12
1650219980000|2022-04-17 18:26:20|1821.95|1804.15|1822.6|1804.8|1822.79|1804.99|1821.91|1804.11|16
1650219990000|2022-04-17 18:26:30|1822.73|1804.93|1822.61|1804.81|1822.73|1804.93|1822.6|1804.8|3
1650220000000|2022-04-17 18:26:40|1822.68|1804.88|1822.56|1804.76|1822.68|1804.88|1822.48|1804.68|15
1650220010000|2022-04-17 18:26:50|1822.6|1804.8|1822.64|1804.84|1822.68|1804.88|1822.47|1804.67|13
1650220020000|2022-04-17 18:27:00|1822.56|1804.76|1822.49|1804.69|1822.64|1804.84|1822.49|1804.69|8
1650220030000|2022-04-17 18:27:10|1822.47|1804.67|1821.69|1803.89|1822.47|1804.67|1821.69|1803.89|8
1650220040000|2022-04-17 18:27:20|1821.58|1803.78|1821.76|1803.96|1821.76|1803.96|1821.46|1803.66|11
1650220050000|2022-04-17 18:27:30|1822.04|1804.24|1822.36|1804.56|1822.36|1804.56|1822.04|1804.24|8
1650220060000|2022-04-17 18:27:40|1822.35|1804.55|1822.43|1804.63|1822.43|1804.63|1822.35|1804.55|2
1650220070000|2022-04-17 18:27:50|1822.42|1804.62|1822.42|1804.62|1822.42|1804.62|1822.42|1804.62|1
1650220080000|2022-04-17 18:28:00|1822.43|1804.63|1822.42|1804.62|1822.45|1804.65|1822.07|1804.27|6
1650220090000|2022-04-17 18:28:10|1822.37|1804.57|1822.42|1804.62|1822.42|1804.62|1822.37|1804.57|2
1650220100000|2022-04-17 18:28:20|1822.43|1804.63|1822.43|1804.63|1822.43|1804.63|1822.43|1804.63|1
1650220110000|2022-04-17 18:28:30|1822.41|1804.61|1822.41|1804.61|1822.41|1804.61|1822.4|1804.6|3
1650220130000|2022-04-17 18:28:50|1822.36|1804.56|1821.62|1803.82|1822.36|1804.56|1821.62|1803.82|7
1650220140000|2022-04-17 18:29:00|1821.65|1803.85|1821.61|1803.81|1821.65|1803.85|1821.48|1803.68|10
1650220150000|2022-04-17 18:29:10|1821.59|1803.79|1821.54|1803.74|1821.62|1803.82|1821.54|1803.74|10
1650220160000|2022-04-17 18:29:20|1821.55|1803.75|1821.53|1803.73|1821.55|1803.75|1821.52|1803.72|8
1650220170000|2022-04-17 18:29:30|1821.6|1803.8|1822.24|1804.44|1822.24|1804.44|1821.53|1803.73|15
1650220180000|2022-04-17 18:29:40|1822.36|1804.56|1822.47|1804.67|1822.47|1804.67|1822.36|1804.56|3
1650220190000|2022-04-17 18:29:50|1822.48|1804.68|1822.49|1804.69|1822.49|1804.69|1822.48|1804.68|2
1650220200000|2022-04-17 18:30:00|1822.48|1804.68|1822.47|1804.67|1822.48|1804.68|1822.47|1804.67|2
1650220210000|2022-04-17 18:30:10|1822.43|1804.63|1822.42|1804.62|1822.43|1804.63|1822.41|1804.61|3
1650220220000|2022-04-17 18:30:20|1822.43|1804.63|1822.45|1804.65|1822.45|1804.65|1822.43|1804.63|3
1650220250000|2022-04-17 18:30:50|1822.41|1804.61|1822.41|1804.61|1822.41|1804.61|1822.41|1804.61|1
1650220260000|2022-04-17 18:31:00|1822.42|1804.62|1822.41|1804.61|1822.42|1804.62|1822.41|1804.61|2
1650220270000|2022-04-17 18:31:10|1822.24|1804.44|1822.28|1804.48|1822.28|1804.48|1822.24|1804.44|3
1650220280000|2022-04-17 18:31:20|1822.36|1804.56|1822.49|1804.69|1822.53|1804.73|1822.36|1804.56|13
1650220290000|2022-04-17 18:31:30|1822.51|1804.71|1822.43|1804.63|1822.57|1804.77|1822.41|1804.61|20
1650220300000|2022-04-17 18:31:40|1822.44|1804.64|1822.58|1804.78|1822.65|1804.85|1822.44|1804.64|20
1650220310000|2022-04-17 18:31:50|1822.57|1804.77|1822.78|1804.98|1822.78|1804.98|1822.56|1804.76|8
1650220320000|2022-04-17 18:32:00|1822.97|1805.17|1823.44|1805.64|1823.53|1805.73|1822.97|1805.17|14
1650220330000|2022-04-17 18:32:10|1823.4|1805.6|1823.59|1805.79|1823.59|1805.79|1823.4|1805.6|8
1650220340000|2022-04-17 18:32:20|1823.67|1805.87|1823.18|1805.38|1823.67|1805.87|1823.18|1805.38|9
1650220350000|2022-04-17 18:32:30|1823.51|1805.71|1822.95|1805.15|1823.51|1805.71|1822.71|1804.91|13
1650220360000|2022-04-17 18:32:40|1822.81|1805.01|1823.46|1805.66|1823.46|1805.66|1822.8|1805|15
1650220370000|2022-04-17 18:32:50|1823.53|1805.73|1823.8|1806|1823.8|1806|1823.53|1805.73|2
1650220380000|2022-04-17 18:33:00|1823.62|1805.82|1823.59|1805.79|1823.8|1806|1823.54|1805.74|10
1650220390000|2022-04-17 18:33:10|1823.57|1805.77|1822.79|1804.99|1823.57|1805.77|1822.66|1804.86|13
1650220400000|2022-04-17 18:33:20|1822.74|1804.94|1822.56|1804.76|1822.8|1805|1822.47|1804.67|19
1650220410000|2022-04-17 18:33:30|1822.46|1804.66|1821.88|1804.08|1822.66|1804.86|1821.85|1804.05|19
1650220420000|2022-04-17 18:33:40|1821.98|1804.18|1821.64|1803.84|1821.98|1804.18|1821.61|1803.81|20
1650220430000|2022-04-17 18:33:50|1821.65|1803.85|1821.6|1803.8|1821.8|1804|1821.53|1803.73|13
1650220440000|2022-04-17 18:34:00|1821.58|1803.78|1820.74|1802.94|1821.59|1803.79|1820.72|1802.92|21
1650220450000|2022-04-17 18:34:10|1820.75|1802.95|1820.09|1802.29|1820.75|1802.95|1820.09|1802.29|17
1650220460000|2022-04-17 18:34:20|1820.16|1802.36|1820.16|1802.36|1820.17|1802.37|1820.12|1802.32|10
1650220470000|2022-04-17 18:34:30|1820.14|1802.34|1820.14|1802.34|1820.16|1802.36|1820.14|1802.34|7
1650220480000|2022-04-17 18:34:40|1820.15|1802.35|1820.19|1802.39|1820.19|1802.39|1820.14|1802.34|7
1650220490000|2022-04-17 18:34:50|1820.18|1802.38|1820.17|1802.37|1820.19|1802.39|1820.16|1802.36|5
1650220500000|2022-04-17 18:35:00|1820.18|1802.38|1820.79|1802.99|1820.79|1802.99|1820.18|1802.38|7
1650220510000|2022-04-17 18:35:10|1821.01|1803.21|1821.01|1803.21|1821.01|1803.21|1820.96|1803.16|3
1650220520000|2022-04-17 18:35:20|1820.9|1803.1|1820.9|1803.1|1820.93|1803.13|1820.9|1803.1|3
1650220530000|2022-04-17 18:35:30|1820.91|1803.11|1820.93|1803.13|1820.93|1803.13|1820.82|1803.02|4
1650220540000|2022-04-17 18:35:40|1820.9|1803.1|1821.14|1803.34|1821.14|1803.34|1820.88|1803.08|3
1650220550000|2022-04-17 18:35:50|1821.11|1803.31|1821.12|1803.32|1821.12|1803.32|1821.11|1803.31|4
1650220560000|2022-04-17 18:36:00|1821.09|1803.29|1821.42|1803.62|1821.42|1803.62|1821.08|1803.28|16
1650220570000|2022-04-17 18:36:10|1821.41|1803.61|1821.41|1803.61|1821.44|1803.64|1821.4|1803.6|4
1650220580000|2022-04-17 18:36:20|1821.42|1803.62|1821.5|1803.7|1821.52|1803.72|1821.42|1803.62|4
1650220590000|2022-04-17 18:36:30|1821.51|1803.71|1821.53|1803.73|1821.53|1803.73|1821.5|1803.7|4
1650220610000|2022-04-17 18:36:50|1821.54|1803.74|1821.57|1803.77|1821.57|1803.77|1821.54|1803.74|4
1650220620000|2022-04-17 18:37:00|1821.58|1803.78|1821.6|1803.8|1821.6|1803.8|1821.57|1803.77|5
1650220630000|2022-04-17 18:37:10|1821.61|1803.81|1821.98|1804.18|1821.98|1804.18|1821.6|1803.8|11
1650220640000|2022-04-17 18:37:20|1821.9|1804.1|1821.55|1803.75|1821.9|1804.1|1821.55|1803.75|5
1650220650000|2022-04-17 18:37:30|1821.52|1803.72|1821.54|1803.74|1821.54|1803.74|1821.52|1803.72|3
1650220660000|2022-04-17 18:37:40|1821.45|1803.65|1820.97|1803.17|1821.45|1803.65|1820.67|1802.87|15
1650220670000|2022-04-17 18:37:50|1820.74|1802.94|1821.04|1803.24|1821.1|1803.3|1820.74|1802.94|13
1650220680000|2022-04-17 18:38:00|1821.06|1803.26|1820.57|1802.77|1821.06|1803.26|1820.31|1802.51|10
1650220690000|2022-04-17 18:38:10|1820.56|1802.76|1820.57|1802.77|1820.6|1802.8|1820.56|1802.76|8
1650220700000|2022-04-17 18:38:20|1820.58|1802.78|1820.66|1802.86|1820.66|1802.86|1820.55|1802.75|8
1650220710000|2022-04-17 18:38:30|1820.65|1802.85|1820.66|1802.86|1820.66|1802.86|1820.65|1802.85|2
1650220720000|2022-04-17 18:38:40|1820.69|1802.89|1820.68|1802.88|1820.69|1802.89|1820.68|1802.88|2
1650220730000|2022-04-17 18:38:50|1820.76|1802.96|1820.76|1802.96|1820.76|1802.96|1820.76|1802.96|1
1650220740000|2022-04-17 18:39:00|1820.77|1802.97|1820.73|1802.93|1820.83|1803.03|1820.72|1802.92|11
1650220750000|2022-04-17 18:39:10|1820.77|1802.97|1820.73|1802.93|1820.77|1802.97|1820.71|1802.91|6
1650220760000|2022-04-17 18:39:20|1820.77|1802.97|1820.7|1802.9|1820.77|1802.97|1820.69|1802.89|10
1650220770000|2022-04-17 18:39:30|1820.69|1802.89|1820.74|1802.94|1820.78|1802.98|1820.68|1802.88|12
1650220780000|2022-04-17 18:39:40|1820.73|1802.93|1820.72|1802.92|1820.73|1802.93|1820.71|1802.91|7
1650220790000|2022-04-17 18:39:50|1820.7|1802.9|1821.4|1803.6|1821.4|1803.6|1820.69|1802.89|9
1650220800000|2022-04-17 18:40:00|1821.41|1803.61|1821.5|1803.7|1821.59|1803.79|1821.36|1803.56|13
1650220810000|2022-04-17 18:40:10|1821.49|1803.69|1821.5|1803.7|1821.5|1803.7|1821.47|1803.67|8
1650220820000|2022-04-17 18:40:20|1821.57|1803.77|1821.58|1803.78|1821.59|1803.79|1821.56|1803.76|11
1650220830000|2022-04-17 18:40:30|1821.57|1803.77|1822.3|1804.5|1822.3|1804.5|1821.57|1803.77|15
1650220840000|2022-04-17 18:40:40|1822.33|1804.53|1822.47|1804.67|1822.47|1804.67|1822.27|1804.47|8
1650220850000|2022-04-17 18:40:50|1822.46|1804.66|1822.46|1804.66|1822.48|1804.68|1822.46|1804.66|4
1650220860000|2022-04-17 18:41:00|1822.47|1804.67|1822.51|1804.71|1822.56|1804.76|1822.46|1804.66|18
1650220870000|2022-04-17 18:41:10|1822.49|1804.69|1822.7|1804.9|1822.78|1804.98|1822.49|1804.69|18
1650220880000|2022-04-17 18:41:20|1822.71|1804.91|1823.38|1805.58|1823.41|1805.61|1822.56|1804.76|22
1650220890000|2022-04-17 18:41:30|1823.39|1805.59|1823.5|1805.7|1823.52|1805.72|1823.37|1805.57|14
1650220900000|2022-04-17 18:41:40|1823.59|1805.79|1823.61|1805.81|1823.75|1805.95|1823.44|1805.64|12
1650220910000|2022-04-17 18:41:50|1823.62|1805.82|1824.12|1806.32|1824.12|1806.32|1823.56|1805.76|12
1650220920000|2022-04-17 18:42:00|1824.13|1806.33|1824.25|1806.45|1824.25|1806.45|1824.08|1806.28|4
1650220940000|2022-04-17 18:42:20|1824.23|1806.43|1824.24|1806.44|1824.24|1806.44|1824.23|1806.43|2
1650220960000|2022-04-17 18:42:40|1824.23|1806.43|1824.2|1806.4|1824.23|1806.43|1824.19|1806.39|5
1650220970000|2022-04-17 18:42:50|1824.17|1806.37|1824.18|1806.38|1824.18|1806.38|1824.17|1806.37|2
1650220980000|2022-04-17 18:43:00|1824.14|1806.34|1824.18|1806.38|1824.18|1806.38|1824.14|1806.34|2
1650220990000|2022-04-17 18:43:10|1824.17|1806.37|1822.88|1805.08|1824.17|1806.37|1822.83|1805.03|23
1650221000000|2022-04-17 18:43:20|1822.8|1805|1822.83|1805.03|1823.04|1805.24|1822.74|1804.94|9
1650221010000|2022-04-17 18:43:30|1822.77|1804.97|1822.59|1804.79|1822.83|1805.03|1822.55|1804.75|10
1650221020000|2022-04-17 18:43:40|1822.67|1804.87|1822.6|1804.8|1822.75|1804.95|1822.6|1804.8|7
1650221030000|2022-04-17 18:43:50|1822.68|1804.88|1822.82|1805.02|1822.82|1805.02|1822.68|1804.88|5
1650221040000|2022-04-17 18:44:00|1822.85|1805.05|1822.81|1805.01|1822.89|1805.09|1822.81|1805.01|4
1650221050000|2022-04-17 18:44:10|1822.62|1804.82|1822.58|1804.78|1822.65|1804.85|1822.52|1804.72|10
1650221060000|2022-04-17 18:44:20|1822.63|1804.83|1822.42|1804.62|1822.63|1804.83|1822.41|1804.61|11
1650221070000|2022-04-17 18:44:30|1822.45|1804.65|1822.47|1804.67|1822.47|1804.67|1822.44|1804.64|4
1650221080000|2022-04-17 18:44:40|1822.56|1804.76|1822.59|1804.79|1822.59|1804.79|1822.56|1804.76|4
1650221090000|2022-04-17 18:44:50|1822.56|1804.76|1822.44|1804.64|1822.59|1804.79|1822.13|1804.33|13
1650221100000|2022-04-17 18:45:00|1822.43|1804.63|1822.41|1804.61|1822.45|1804.65|1822.39|1804.59|11
1650221110000|2022-04-17 18:45:10|1822.42|1804.62|1823.21|1805.41|1823.21|1805.41|1822.41|1804.61|16
1650221120000|2022-04-17 18:45:20|1823.26|1805.46|1824.2|1806.4|1824.2|1806.4|1823.25|1805.45|11
1650221130000|2022-04-17 18:45:30|1824.12|1806.32|1824.29|1806.49|1824.29|1806.49|1824.12|1806.32|6
1650221140000|2022-04-17 18:45:40|1824.28|1806.48|1824.3|1806.5|1824.31|1806.51|1824.28|1806.48|8
1650221150000|2022-04-17 18:45:50|1824.33|1806.53|1824.28|1806.48|1824.33|1806.53|1824.28|1806.48|6
1650221160000|2022-04-17 18:46:00|1824.27|1806.47|1823.71|1805.91|1824.32|1806.52|1823.69|1805.89|12
1650221170000|2022-04-17 18:46:10|1823.76|1805.96|1823.41|1805.61|1823.76|1805.96|1823.41|1805.61|17
1650221180000|2022-04-17 18:46:20|1823.49|1805.69|1823.64|1805.84|1823.72|1805.92|1823.47|1805.67|15
1650221190000|2022-04-17 18:46:30|1823.56|1805.76|1823.55|1805.75|1823.64|1805.84|1823.52|1805.72|16
1650221200000|2022-04-17 18:46:40|1823.52|1805.72|1823.48|1805.68|1823.66|1805.86|1823.48|1805.68|7
1650221210000|2022-04-17 18:46:50|1823.43|1805.63|1823.69|1805.89|1823.74|1805.94|1823.43|1805.63|9
1650221220000|2022-04-17 18:47:00|1823.74|1805.94|1823.78|1805.98|1823.78|1805.98|1823.58|1805.78|11
1650221230000|2022-04-17 18:47:10|1823.83|1806.03|1824.29|1806.49|1824.29|1806.49|1823.81|1806.01|6
1650221240000|2022-04-17 18:47:20|1824.36|1806.56|1824.36|1806.56|1824.36|1806.56|1824.36|1806.56|1
1650221260000|2022-04-17 18:47:40|1824.3|1806.5|1824.26|1806.46|1824.3|1806.5|1824.26|1806.46|2
1650221270000|2022-04-17 18:47:50|1824.3|1806.5|1824.25|1806.45|1824.3|1806.5|1824.25|1806.45|3
1650221280000|2022-04-17 18:48:00|1824.31|1806.51|1824.31|1806.51|1824.31|1806.51|1824.31|1806.51|1
1650221290000|2022-04-17 18:48:10|1824.29|1806.49|1824.3|1806.5|1824.3|1806.5|1824.29|1806.49|2
1650221320000|2022-04-17 18:48:40|1824.26|1806.46|1824.26|1806.46|1824.26|1806.46|1824.26|1806.46|1
1650221330000|2022-04-17 18:48:50|1824.31|1806.51|1824.31|1806.51|1824.31|1806.51|1824.31|1806.51|1
1650221340000|2022-04-17 18:49:00|1824.27|1806.47|1823.81|1806.01|1824.27|1806.47|1823.5|1805.7|9
1650221350000|2022-04-17 18:49:10|1823.91|1806.11|1823.58|1805.78|1823.93|1806.13|1823.58|1805.78|11
1650221370000|2022-04-17 18:49:30|1823.67|1805.87|1823.82|1806.02|1823.84|1806.04|1823.58|1805.78|11
1650221380000|2022-04-17 18:49:40|1823.79|1805.99|1823.79|1805.99|1823.79|1805.99|1823.74|1805.94|3
1650221390000|2022-04-17 18:49:50|1823.74|1805.94|1824.18|1806.38|1824.18|1806.38|1823.74|1805.94|6
1650221400000|2022-04-17 18:50:00|1824.26|1806.46|1823.73|1805.93|1824.26|1806.46|1823.73|1805.93|10
1650221410000|2022-04-17 18:50:10|1823.69|1805.89|1823.43|1805.63|1823.88|1806.08|1823.43|1805.63|13
1650221420000|2022-04-17 18:50:20|1823.47|1805.67|1823.47|1805.67|1823.47|1805.67|1823.43|1805.63|3
1650221430000|2022-04-17 18:50:30|1823.52|1805.72|1823.41|1805.61|1823.52|1805.72|1823.4|1805.6|9
1650221440000|2022-04-17 18:50:40|1823.42|1805.62|1823.38|1805.58|1823.42|1805.62|1823.38|1805.58|3
1650221460000|2022-04-17 18:51:00|1823.42|1805.62|1823.39|1805.59|1823.42|1805.62|1823.39|1805.59|2
1650221470000|2022-04-17 18:51:10|1823.42|1805.62|1823.42|1805.62|1823.42|1805.62|1823.42|1805.62|1
1650221480000|2022-04-17 18:51:20|1823.43|1805.63|1823.45|1805.65|1823.45|1805.65|1823.43|1805.63|2
1650221490000|2022-04-17 18:51:30|1823.47|1805.67|1823.64|1805.84|1823.68|1805.88|1823.47|1805.67|13
1650221500000|2022-04-17 18:51:40|1823.6|1805.8|1823.64|1805.84|1823.74|1805.94|1823.6|1805.8|19
1650221510000|2022-04-17 18:51:50|1823.6|1805.8|1823.78|1805.98|1823.78|1805.98|1823.6|1805.8|14
1650221520000|2022-04-17 18:52:00|1823.73|1805.93|1823.73|1805.93|1823.84|1806.04|1823.7|1805.9|11
1650221530000|2022-04-17 18:52:10|1823.6|1805.8|1823.59|1805.79|1823.6|1805.8|1823.59|1805.79|2
1650221540000|2022-04-17 18:52:20|1823.6|1805.8|1823.64|1805.84|1823.68|1805.88|1823.59|1805.79|22
1650221550000|2022-04-17 18:52:30|1823.68|1805.88|1823.62|1805.82|1823.71|1805.91|1823.57|1805.77|20
1650221560000|2022-04-17 18:52:40|1823.59|1805.79|1823.57|1805.77|1823.64|1805.84|1823.54|1805.74|18
1650221570000|2022-04-17 18:52:50|1823.58|1805.78|1823.76|1805.96|1823.8|1806|1823.58|1805.78|7
1650221580000|2022-04-17 18:53:00|1823.71|1805.91|1823.6|1805.8|1823.71|1805.91|1823.6|1805.8|2
1650221590000|2022-04-17 18:53:10|1823.59|1805.79|1823.44|1805.64|1823.59|1805.79|1823.44|1805.64|14
1650221600000|2022-04-17 18:53:20|1823.41|1805.61|1822.52|1804.72|1823.41|1805.61|1822.45|1804.65|22
1650221610000|2022-04-17 18:53:30|1822.51|1804.71|1822.47|1804.67|1822.55|1804.75|1822.42|1804.62|15
1650221620000|2022-04-17 18:53:40|1822.53|1804.73|1822.67|1804.87|1822.69|1804.89|1822.46|1804.66|22
1650221630000|2022-04-17 18:53:50|1822.64|1804.84|1823.24|1805.44|1823.24|1805.44|1822.64|1804.84|11
1650221640000|2022-04-17 18:54:00|1823.27|1805.47|1823.42|1805.62|1823.42|1805.62|1823.27|1805.47|5
1650221650000|2022-04-17 18:54:10|1823.4|1805.6|1823.4|1805.6|1823.4|1805.6|1823.4|1805.6|1
1650221660000|2022-04-17 18:54:20|1823.42|1805.62|1823.95|1806.15|1824.06|1806.26|1823.42|1805.62|6
1650221670000|2022-04-17 18:54:30|1824.04|1806.24|1824.13|1806.33|1824.13|1806.33|1824.04|1806.24|2
1650221680000|2022-04-17 18:54:40|1824.12|1806.32|1824.14|1806.34|1824.14|1806.34|1824.08|1806.28|6
1650221690000|2022-04-17 18:54:50|1824.04|1806.24|1824.04|1806.24|1824.04|1806.24|1824.04|1806.24|1
1650221700000|2022-04-17 18:55:00|1824.08|1806.28|1823.47|1805.67|1824.08|1806.28|1823.44|1805.64|6
1650221710000|2022-04-17 18:55:10|1823.51|1805.71|1823.48|1805.68|1823.7|1805.9|1823.44|1805.64|16
1650221720000|2022-04-17 18:55:20|1823.34|1805.54|1822.43|1804.63|1823.34|1805.54|1822.41|1804.61|16
1650221730000|2022-04-17 18:55:30|1822.42|1804.62|1822.32|1804.52|1822.43|1804.63|1822.27|1804.47|15
1650221740000|2022-04-17 18:55:40|1822.38|1804.58|1821.56|1803.76|1822.38|1804.58|1821.51|1803.71|18
1650221750000|2022-04-17 18:55:50|1821.59|1803.79|1821.44|1803.64|1821.62|1803.82|1821.44|1803.64|13
1650221760000|2022-04-17 18:56:00|1821.49|1803.69|1820.7|1802.9|1821.49|1803.69|1820.52|1802.72|20
1650221770000|2022-04-17 18:56:10|1820.75|1802.95|1821.21|1803.41|1821.21|1803.41|1820.75|1802.95|13
1650221780000|2022-04-17 18:56:20|1821.2|1803.4|1821.79|1803.99|1821.89|1804.09|1821.2|1803.4|25
1650221790000|2022-04-17 18:56:30|1821.83|1804.03|1821.97|1804.17|1822.01|1804.21|1821.83|1804.03|5
1650221800000|2022-04-17 18:56:40|1821.98|1804.18|1822|1804.2|1822.01|1804.21|1821.95|1804.15|7
1650221810000|2022-04-17 18:56:50|1822.04|1804.24|1821.97|1804.17|1822.08|1804.28|1821.97|1804.17|9
1650221820000|2022-04-17 18:57:00|1822|1804.2|1821.86|1804.06|1822|1804.2|1821.86|1804.06|16
1650221830000|2022-04-17 18:57:10|1821.87|1804.07|1821.86|1804.06|1821.87|1804.07|1821.86|1804.06|2
1650221840000|2022-04-17 18:57:20|1821.98|1804.18|1822.08|1804.28|1822.09|1804.29|1821.97|1804.17|17
1650221850000|2022-04-17 18:57:30|1822.09|1804.29|1822.09|1804.29|1822.1|1804.3|1822.04|1804.24|13
1650221860000|2022-04-17 18:57:40|1821.99|1804.19|1822.03|1804.23|1822.11|1804.31|1821.98|1804.18|7
1650221870000|2022-04-17 18:57:50|1822.02|1804.22|1822.04|1804.24|1822.04|1804.24|1822.02|1804.22|7
1650221880000|2022-04-17 18:58:00|1822.05|1804.25|1822.1|1804.3|1822.1|1804.3|1821.99|1804.19|18
1650221890000|2022-04-17 18:58:10|1822.11|1804.31|1822.16|1804.36|1822.16|1804.36|1822.11|1804.31|4
1650221900000|2022-04-17 18:58:20|1822.12|1804.32|1822.11|1804.31|1822.12|1804.32|1821.93|1804.13|8
1650221910000|2022-04-17 18:58:30|1822.1|1804.3|1823.18|1805.38|1823.19|1805.39|1822.1|1804.3|19
1650221920000|2022-04-17 18:58:40|1823.15|1805.35|1822.67|1804.87|1823.15|1805.35|1822.65|1804.85|12
1650221930000|2022-04-17 18:58:50|1822.68|1804.88|1822.51|1804.71|1822.72|1804.92|1822.5|1804.7|16
1650221940000|2022-04-17 18:59:00|1822.52|1804.72|1822.85|1805.05|1822.9|1805.1|1822.52|1804.72|21
1650221950000|2022-04-17 18:59:10|1822.89|1805.09|1822.95|1805.15|1822.95|1805.15|1822.88|1805.08|13
1650221960000|2022-04-17 18:59:20|1822.92|1805.12|1822.95|1805.15|1822.96|1805.16|1822.92|1805.12|12
1650221970000|2022-04-17 18:59:30|1822.97|1805.17|1822.94|1805.14|1822.98|1805.18|1822.87|1805.07|13
1650221980000|2022-04-17 18:59:40|1822.95|1805.15|1822.98|1805.18|1822.98|1805.18|1822.94|1805.14|12
1650221990000|2022-04-17 18:59:50|1822.97|1805.17|1823.45|1805.65|1823.45|1805.65|1822.97|1805.17|9
1650222000000|2022-04-17 19:00:00|1823.46|1805.66|1822.17|1804.37|1823.46|1805.66|1822.17|1804.37|24
1650222010000|2022-04-17 19:00:10|1821.94|1804.14|1821.51|1803.71|1821.94|1804.14|1821.46|1803.66|15
1650222020000|2022-04-17 19:00:20|1821.52|1803.72|1821.52|1803.72|1821.53|1803.73|1821.45|1803.65|11
1650222030000|2022-04-17 19:00:30|1821.51|1803.71|1821.53|1803.73|1821.57|1803.77|1821.5|1803.7|12
1650222040000|2022-04-17 19:00:40|1821.52|1803.72|1821.46|1803.66|1821.57|1803.77|1821.46|1803.66|18
1650222050000|2022-04-17 19:00:50|1821.49|1803.69|1821.5|1803.7|1821.54|1803.74|1821.48|1803.68|9
1650222060000|2022-04-17 19:01:00|1821.53|1803.73|1821.55|1803.75|1821.55|1803.75|1821.5|1803.7|11
1650222070000|2022-04-17 19:01:10|1821.56|1803.76|1821.68|1803.88|1821.74|1803.94|1821.56|1803.76|11
1650222080000|2022-04-17 19:01:20|1821.66|1803.86|1821.79|1803.99|1821.88|1804.08|1821.66|1803.86|6
1650222090000|2022-04-17 19:01:30|1821.81|1804.01|1821.71|1803.91|1821.95|1804.15|1821.71|1803.91|4
1650222100000|2022-04-17 19:01:40|1821.67|1803.87|1821.97|1804.17|1822.01|1804.21|1821.67|1803.87|15
1650222110000|2022-04-17 19:01:50|1822|1804.2|1822.32|1804.52|1822.32|1804.52|1821.97|1804.17|7
1650222120000|2022-04-17 19:02:00|1822.33|1804.53|1822.48|1804.68|1822.51|1804.71|1822.33|1804.53|4
1650222130000|2022-04-17 19:02:10|1822.49|1804.69|1822.58|1804.78|1822.58|1804.78|1822.49|1804.69|3
1650222150000|2022-04-17 19:02:30|1822.53|1804.73|1822.63|1804.83|1822.63|1804.83|1822.51|1804.71|8
1650222160000|2022-04-17 19:02:40|1822.8|1805|1822.75|1804.95|1822.85|1805.05|1822.75|1804.95|5
1650222170000|2022-04-17 19:02:50|1822.77|1804.97|1823.4|1805.6|1823.47|1805.67|1822.77|1804.97|14
1650222180000|2022-04-17 19:03:00|1823.49|1805.69|1823.45|1805.65|1823.49|1805.69|1823.45|1805.65|2
1650222190000|2022-04-17 19:03:10|1823.28|1805.48|1823.45|1805.65|1823.45|1805.65|1823.28|1805.48|2
1650222200000|2022-04-17 19:03:20|1823.49|1805.69|1823.5|1805.7|1823.5|1805.7|1823.49|1805.69|2
1650222210000|2022-04-17 19:03:30|1823.53|1805.73|1823.8|1806|1823.8|1806|1823.53|1805.73|8
1650222220000|2022-04-17 19:03:40|1823.66|1805.86|1823.77|1805.97|1823.77|1805.97|1823.64|1805.84|3
1650222230000|2022-04-17 19:03:50|1823.64|1805.84|1823.8|1806|1823.8|1806|1823.56|1805.76|8
1650222240000|2022-04-17 19:04:00|1823.84|1806.04|1823.9|1806.1|1823.9|1806.1|1823.8|1806|3
1650222250000|2022-04-17 19:04:10|1823.75|1805.95|1823.79|1805.99|1823.79|1805.99|1823.58|1805.78|11
1650222260000|2022-04-17 19:04:20|1823.77|1805.97|1824.29|1806.49|1824.43|1806.63|1823.77|1805.97|9
1650222270000|2022-04-17 19:04:30|1824.3|1806.5|1824.66|1806.86|1824.66|1806.86|1824.3|1806.5|3
1650222280000|2022-04-17 19:04:40|1824.53|1806.73|1824.67|1806.87|1824.67|1806.87|1824.5|1806.7|4
1650222290000|2022-04-17 19:04:50|1824.75|1806.95|1824.93|1807.13|1825.12|1807.32|1824.75|1806.95|6
1650222300000|2022-04-17 19:05:00|1824.82|1807.02|1824.64|1806.84|1824.82|1807.02|1824.64|1806.84|2
1650222310000|2022-04-17 19:05:10|1824.52|1806.72|1824.52|1806.72|1824.52|1806.72|1824.52|1806.72|1
1650222330000|2022-04-17 19:05:30|1824.51|1806.71|1823.92|1806.12|1824.51|1806.71|1823.91|1806.11|9
1650222340000|2022-04-17 19:05:40|1823.99|1806.19|1823.76|1805.96|1824|1806.2|1823.68|1805.88|4
1650222350000|2022-04-17 19:05:50|1823.77|1805.97|1823.68|1805.88|1823.77|1805.97|1823.68|1805.88|6
1650222360000|2022-04-17 19:06:00|1823.67|1805.87|1822.04|1804.24|1823.7|1805.9|1822.04|1804.24|19
1650222370000|2022-04-17 19:06:10|1821.98|1804.18|1821.47|1803.67|1822.09|1804.29|1821.47|1803.67|12
1650222380000|2022-04-17 19:06:20|1821.46|1803.66|1821.52|1803.72|1821.56|1803.76|1821.46|1803.66|11
1650222390000|2022-04-17 19:06:30|1821.51|1803.71|1821.58|1803.78|1821.58|1803.78|1821.51|1803.71|13
1650222400000|2022-04-17 19:06:40|1821.57|1803.77|1821.57|1803.77|1821.88|1804.08|1821.57|1803.77|17
1650222410000|2022-04-17 19:06:50|1821.58|1803.78|1821.91|1804.11|1821.91|1804.11|1821.58|1803.78|16
1650222420000|2022-04-17 19:07:00|1821.92|1804.12|1822.5|1804.7|1822.63|1804.83|1821.9|1804.1|21
1650222430000|2022-04-17 19:07:10|1822.42|1804.62|1823.05|1805.25|1823.14|1805.34|1822.42|1804.62|16
1650222440000|2022-04-17 19:07:20|1823.08|1805.28|1823.08|1805.28|1823.11|1805.31|1822.78|1804.98|12
1650222450000|2022-04-17 19:07:30|1823.19|1805.39|1823.42|1805.62|1823.42|1805.62|1823.19|1805.39|11
1650222460000|2022-04-17 19:07:40|1823.41|1805.61|1823.45|1805.65|1823.54|1805.74|1823.41|1805.61|4
1650222470000|2022-04-17 19:07:50|1823.38|1805.58|1823.39|1805.59|1823.39|1805.59|1823.38|1805.58|2
1650222480000|2022-04-17 19:08:00|1823.4|1805.6|1823.08|1805.28|1823.43|1805.63|1823.08|1805.28|14
1650222490000|2022-04-17 19:08:10|1823.09|1805.29|1823.07|1805.27|1823.39|1805.59|1823.06|1805.26|11
1650222500000|2022-04-17 19:08:20|1823.08|1805.28|1823.13|1805.33|1823.15|1805.35|1823.08|1805.28|9
1650222510000|2022-04-17 19:08:30|1823.11|1805.31|1823.12|1805.32|1823.13|1805.33|1823.06|1805.26|7
1650222520000|2022-04-17 19:08:40|1823.03|1805.23|1823.11|1805.31|1823.11|1805.31|1823.02|1805.22|10
1650222530000|2022-04-17 19:08:50|1823.1|1805.3|1823.11|1805.31|1823.11|1805.31|1823.1|1805.3|2
1650222540000|2022-04-17 19:09:00|1823.25|1805.45|1822.75|1804.95|1823.25|1805.45|1822.75|1804.95|15
1650222550000|2022-04-17 19:09:10|1822.72|1804.92|1822.64|1804.84|1822.72|1804.92|1822.64|1804.84|2
1650222560000|2022-04-17 19:09:20|1822.77|1804.97|1822.92|1805.12|1822.92|1805.12|1822.72|1804.92|23
1650222570000|2022-04-17 19:09:30|1822.91|1805.11|1823.07|1805.27|1823.09|1805.29|1822.91|1805.11|14
1650222580000|2022-04-17 19:09:40|1822.89|1805.09|1823.12|1805.32|1823.12|1805.32|1822.89|1805.09|8
1650222590000|2022-04-17 19:09:50|1823.17|1805.37|1823.19|1805.39|1823.19|1805.39|1823.17|1805.37|2
1650222600000|2022-04-17 19:10:00|1823.18|1805.38|1822.7|1804.9|1823.18|1805.38|1822.7|1804.9|17
1650222610000|2022-04-17 19:10:10|1822.68|1804.88|1822.59|1804.79|1822.87|1805.07|1822.59|1804.79|12
1650222620000|2022-04-17 19:10:20|1822.58|1804.78|1822.77|1804.97|1822.77|1804.97|1822.58|1804.78|9
1650222630000|2022-04-17 19:10:30|1822.76|1804.96|1822.83|1805.03|1822.86|1805.06|1822.67|1804.87|10
1650222640000|2022-04-17 19:10:40|1822.84|1805.04|1822.83|1805.03|1822.85|1805.05|1822.69|1804.89|13
1650222650000|2022-04-17 19:10:50|1822.85|1805.05|1822.89|1805.09|1822.89|1805.09|1822.68|1804.88|12
1650222660000|2022-04-17 19:11:00|1822.86|1805.06|1822.74|1804.94|1822.87|1805.07|1822.74|1804.94|3
1650222670000|2022-04-17 19:11:10|1822.75|1804.95|1822.72|1804.92|1822.75|1804.95|1822.72|1804.92|3
1650222680000|2022-04-17 19:11:20|1822.68|1804.88|1822.69|1804.89|1822.72|1804.92|1822.68|1804.88|7
1650222690000|2022-04-17 19:11:30|1822.67|1804.87|1822.7|1804.9|1822.74|1804.94|1822.65|1804.85|14
1650222700000|2022-04-17 19:11:40|1822.71|1804.91|1822.7|1804.9|1822.76|1804.96|1822.7|1804.9|11
1650222710000|2022-04-17 19:11:50|1822.71|1804.91|1822.71|1804.91|1822.71|1804.91|1822.7|1804.9|5
1650222720000|2022-04-17 19:12:00|1822.7|1804.9|1822.6|1804.8|1822.71|1804.91|1822.56|1804.76|14
1650222730000|2022-04-17 19:12:10|1822.63|1804.83|1822.65|1804.85|1822.68|1804.88|1822.61|1804.81|13
1650222740000|2022-04-17 19:12:20|1822.64|1804.84|1822.55|1804.75|1822.66|1804.86|1822.54|1804.74|10
1650222750000|2022-04-17 19:12:30|1822.67|1804.87|1822.64|1804.84|1822.67|1804.87|1822.61|1804.81|7
1650222760000|2022-04-17 19:12:40|1822.66|1804.86|1822.75|1804.95|1822.77|1804.97|1822.66|1804.86|7
1650222770000|2022-04-17 19:12:50|1822.76|1804.96|1822.78|1804.98|1822.79|1804.99|1822.74|1804.94|6
1650222780000|2022-04-17 19:13:00|1822.74|1804.94|1822.85|1805.05|1822.87|1805.07|1822.74|1804.94|7
1650222790000|2022-04-17 19:13:10|1822.86|1805.06|1822.85|1805.05|1822.86|1805.06|1822.84|1805.04|3
1650222800000|2022-04-17 19:13:20|1822.88|1805.08|1823.03|1805.23|1823.03|1805.23|1822.82|1805.02|10
1650222810000|2022-04-17 19:13:30|1822.87|1805.07|1823.02|1805.22|1823.03|1805.23|1822.79|1804.99|18
1650222820000|2022-04-17 19:13:40|1823.03|1805.23|1822.9|1805.1|1823.03|1805.23|1822.86|1805.06|7
1650222830000|2022-04-17 19:13:50|1822.92|1805.12|1822.94|1805.14|1822.95|1805.15|1822.79|1804.99|13
1650222840000|2022-04-17 19:14:00|1822.93|1805.13|1823.4|1805.6|1823.44|1805.64|1822.79|1804.99|14
1650222850000|2022-04-17 19:14:10|1823.63|1805.83|1823.54|1805.74|1823.63|1805.83|1823.54|1805.74|2
1650222860000|2022-04-17 19:14:20|1823.57|1805.77|1823.2|1805.4|1823.57|1805.77|1823.19|1805.39|12
1650222870000|2022-04-17 19:14:30|1822.98|1805.18|1822.76|1804.96|1823.02|1805.22|1822.74|1804.94|7
1650222880000|2022-04-17 19:14:40|1822.77|1804.97|1822.99|1805.19|1822.99|1805.19|1822.75|1804.95|5
1650222890000|2022-04-17 19:14:50|1823.02|1805.22|1822.72|1804.92|1823.02|1805.22|1822.69|1804.89|17
1650222900000|2022-04-17 19:15:00|1822.7|1804.9|1822.65|1804.85|1822.71|1804.91|1822.65|1804.85|13
1650222910000|2022-04-17 19:15:10|1822.67|1804.87|1822.71|1804.91|1822.71|1804.91|1822.65|1804.85|10
1650222920000|2022-04-17 19:15:20|1822.72|1804.92|1822.69|1804.89|1822.72|1804.92|1822.66|1804.86|13
1650222930000|2022-04-17 19:15:30|1822.71|1804.91|1823.12|1805.32|1823.12|1805.32|1822.69|1804.89|15
1650222940000|2022-04-17 19:15:40|1823.13|1805.33|1823.1|1805.3|1823.13|1805.33|1823.1|1805.3|11
1650222950000|2022-04-17 19:15:50|1823.11|1805.31|1823.16|1805.36|1823.16|1805.36|1823.11|1805.31|11
1650222960000|2022-04-17 19:16:00|1823.24|1805.44|1823.46|1805.66|1823.46|1805.66|1823.24|1805.44|6
1650222970000|2022-04-17 19:16:10|1823.43|1805.63|1823.62|1805.82|1823.64|1805.84|1823.43|1805.63|6
1650222980000|2022-04-17 19:16:20|1823.63|1805.83|1824.22|1806.42|1824.22|1806.42|1823.63|1805.83|14
1650222990000|2022-04-17 19:16:30|1824.26|1806.46|1825.49|1807.69|1825.49|1807.69|1824.26|1806.46|20
1650223000000|2022-04-17 19:16:40|1825.51|1807.71|1825.28|1807.48|1825.67|1807.87|1825.24|1807.44|13
1650223010000|2022-04-17 19:16:50|1825.26|1807.46|1825.17|1807.37|1825.26|1807.46|1825.17|1807.37|7
1650223020000|2022-04-17 19:17:00|1825.18|1807.38|1825.24|1807.44|1825.26|1807.46|1825.09|1807.29|13
1650223030000|2022-04-17 19:17:10|1825.22|1807.42|1824.89|1807.09|1825.23|1807.43|1824.89|1807.09|14
1650223040000|2022-04-17 19:17:20|1824.9|1807.1|1824.89|1807.09|1824.92|1807.12|1824.88|1807.08|7
1650223050000|2022-04-17 19:17:30|1824.92|1807.12|1824.91|1807.11|1824.92|1807.12|1824.88|1807.08|5
1650223060000|2022-04-17 19:17:40|1824.92|1807.12|1825.03|1807.23|1825.03|1807.23|1824.84|1807.04|9
1650223070000|2022-04-17 19:17:50|1825|1807.2|1825.04|1807.24|1825.09|1807.29|1825|1807.2|10
1650223080000|2022-04-17 19:18:00|1825.03|1807.23|1825.61|1807.81|1825.61|1807.81|1824.79|1806.99|12
1650223090000|2022-04-17 19:18:10|1825.44|1807.64|1825.13|1807.33|1825.44|1807.64|1825.11|1807.31|11
1650223100000|2022-04-17 19:18:20|1825.11|1807.31|1825.13|1807.33|1825.13|1807.33|1825.11|1807.31|3
1650223110000|2022-04-17 19:18:30|1825.12|1807.32|1825.56|1807.76|1825.56|1807.76|1825.12|1807.32|6
1650223120000|2022-04-17 19:18:40|1825.61|1807.81|1825.38|1807.58|1825.61|1807.81|1825.38|1807.58|3
1650223130000|2022-04-17 19:18:50|1825.44|1807.64|1825.38|1807.58|1825.61|1807.81|1825.38|1807.58|4
1650223140000|2022-04-17 19:19:00|1825.48|1807.68|1825.51|1807.71|1825.6|1807.8|1825.47|1807.67|5
1650223150000|2022-04-17 19:19:10|1825.48|1807.68|1825.39|1807.59|1825.48|1807.68|1825.39|1807.59|2
1650223160000|2022-04-17 19:19:20|1825.4|1807.6|1825.39|1807.59|1825.4|1807.6|1825.39|1807.59|2
1650223170000|2022-04-17 19:19:30|1825.37|1807.57|1825.38|1807.58|1825.38|1807.58|1825.37|1807.57|2
1650223180000|2022-04-17 19:19:40|1825.36|1807.56|1825.38|1807.58|1825.38|1807.58|1825.36|1807.56|2
1650223190000|2022-04-17 19:19:50|1825.37|1807.57|1825.43|1807.63|1825.43|1807.63|1825.37|1807.57|5
1650223200000|2022-04-17 19:20:00|1825.42|1807.62|1825.83|1808.03|1826.07|1808.27|1825.42|1807.62|14
1650223210000|2022-04-17 19:20:10|1825.85|1808.05|1825.67|1807.87|1825.85|1808.05|1825.67|1807.87|4
1650223220000|2022-04-17 19:20:20|1825.7|1807.9|1825.7|1807.9|1825.7|1807.9|1825.64|1807.84|3
1650223230000|2022-04-17 19:20:30|1825.81|1808.01|1825.84|1808.04|1825.84|1808.04|1825.79|1807.99|3
1650223240000|2022-04-17 19:20:40|1825.79|1807.99|1825.6|1807.8|1825.79|1807.99|1825.6|1807.8|3
1650223250000|2022-04-17 19:20:50|1825.57|1807.77|1825.82|1808.02|1825.82|1808.02|1825.57|1807.77|7
1650223260000|2022-04-17 19:21:00|1825.91|1808.11|1825.5|1807.7|1825.91|1808.11|1825.5|1807.7|4
1650223270000|2022-04-17 19:21:10|1825.49|1807.69|1825.48|1807.68|1825.49|1807.69|1825.48|1807.68|2
1650223280000|2022-04-17 19:21:20|1825.38|1807.58|1825.38|1807.58|1825.38|1807.58|1825.38|1807.58|1
1650223290000|2022-04-17 19:21:30|1825.37|1807.57|1825.35|1807.55|1825.37|1807.57|1825.35|1807.55|3
1650223300000|2022-04-17 19:21:40|1825.36|1807.56|1825.4|1807.6|1825.48|1807.68|1825.36|1807.56|6
1650223320000|2022-04-17 19:22:00|1825.21|1807.41|1825.21|1807.41|1825.21|1807.41|1825.21|1807.41|1
1650223330000|2022-04-17 19:22:10|1825.4|1807.6|1825.36|1807.56|1825.4|1807.6|1825.36|1807.56|3
1650223340000|2022-04-17 19:22:20|1825.38|1807.58|1825.34|1807.54|1825.38|1807.58|1825.33|1807.53|4
1650223350000|2022-04-17 19:22:30|1825.35|1807.55|1825.3|1807.5|1825.37|1807.57|1825.3|1807.5|6
1650223360000|2022-04-17 19:22:40|1825.33|1807.53|1825.37|1807.57|1825.37|1807.57|1825.33|1807.53|2
1650223370000|2022-04-17 19:22:50|1825.35|1807.55|1825.35|1807.55|1825.35|1807.55|1825.35|1807.55|1
1650223380000|2022-04-17 19:23:00|1825.39|1807.59|1825.35|1807.55|1825.39|1807.59|1825.35|1807.55|2
1650223390000|2022-04-17 19:23:10|1825.36|1807.56|1825.38|1807.58|1825.39|1807.59|1825.36|1807.56|4
1650223400000|2022-04-17 19:23:20|1825.39|1807.59|1826.08|1808.28|1826.11|1808.31|1825.39|1807.59|8
1650223410000|2022-04-17 19:23:30|1825.85|1808.05|1825.54|1807.74|1825.85|1808.05|1825.54|1807.74|5
1650223420000|2022-04-17 19:23:40|1825.35|1807.55|1825.38|1807.58|1825.48|1807.68|1825.35|1807.55|13
1650223430000|2022-04-17 19:23:50|1825.4|1807.6|1825.4|1807.6|1825.4|1807.6|1825.37|1807.57|5
1650223440000|2022-04-17 19:24:00|1825.39|1807.59|1825.51|1807.71|1825.51|1807.71|1825.36|1807.56|11
1650223450000|2022-04-17 19:24:10|1825.64|1807.84|1825.74|1807.94|1825.85|1808.05|1825.64|1807.84|19
1650223460000|2022-04-17 19:24:20|1825.72|1807.92|1825.55|1807.75|1825.73|1807.93|1825.54|1807.74|8
1650223470000|2022-04-17 19:24:30|1825.58|1807.78|1825.63|1807.83|1825.66|1807.86|1825.58|1807.78|10
1650223480000|2022-04-17 19:24:40|1825.69|1807.89|1825.7|1807.9|1825.72|1807.92|1825.63|1807.83|11
1650223490000|2022-04-17 19:24:50|1825.75|1807.95|1825.65|1807.85|1825.75|1807.95|1825.62|1807.82|12
1650223500000|2022-04-17 19:25:00|1825.8|1808|1825.6|1807.8|1825.8|1808|1825.59|1807.79|14
1650223510000|2022-04-17 19:25:10|1825.58|1807.78|1825.59|1807.79|1825.61|1807.81|1825.58|1807.78|7
1650223520000|2022-04-17 19:25:20|1825.57|1807.77|1825.37|1807.57|1825.59|1807.79|1825.37|1807.57|6
1650223530000|2022-04-17 19:25:30|1825.57|1807.77|1825.43|1807.63|1825.57|1807.77|1825.41|1807.61|7
1650223540000|2022-04-17 19:25:40|1825.44|1807.64|1825.45|1807.65|1825.48|1807.68|1825.44|1807.64|10
1650223550000|2022-04-17 19:25:50|1825.44|1807.64|1825.58|1807.78|1825.58|1807.78|1825.44|1807.64|8
1650223560000|2022-04-17 19:26:00|1825.61|1807.81|1825.57|1807.77|1825.61|1807.81|1825.55|1807.75|6
1650223570000|2022-04-17 19:26:10|1825.55|1807.75|1825.47|1807.67|1825.56|1807.76|1825.47|1807.67|10
1650223580000|2022-04-17 19:26:20|1825.45|1807.65|1825.56|1807.76|1825.56|1807.76|1825.45|1807.65|11
1650223590000|2022-04-17 19:26:30|1825.55|1807.75|1825.53|1807.73|1825.55|1807.75|1825.52|1807.72|7
1650223600000|2022-04-17 19:26:40|1825.58|1807.78|1825.58|1807.78|1825.58|1807.78|1825.58|1807.78|1
1650223610000|2022-04-17 19:26:50|1825.56|1807.76|1825.61|1807.81|1825.61|1807.81|1825.52|1807.72|9
1650223620000|2022-04-17 19:27:00|1825.56|1807.76|1825.6|1807.8|1825.6|1807.8|1825.56|1807.76|9
1650223630000|2022-04-17 19:27:10|1825.59|1807.79|1824.98|1807.18|1825.59|1807.79|1824.9|1807.1|11
1650223640000|2022-04-17 19:27:20|1824.99|1807.19|1824.84|1807.04|1824.99|1807.19|1824.66|1806.86|7
1650223650000|2022-04-17 19:27:30|1824.81|1807.01|1825.22|1807.42|1825.26|1807.46|1824.81|1807.01|12
1650223660000|2022-04-17 19:27:40|1825.24|1807.44|1824.92|1807.12|1825.27|1807.47|1824.91|1807.11|14
1650223670000|2022-04-17 19:27:50|1825.11|1807.31|1825.96|1808.16|1825.96|1808.16|1825.11|1807.31|19
1650223680000|2022-04-17 19:28:00|1825.69|1807.89|1824.94|1807.14|1825.87|1808.07|1824.93|1807.13|17
1650223690000|2022-04-17 19:28:10|1825.1|1807.3|1824.67|1806.87|1825.13|1807.33|1824.67|1806.87|6
1650223700000|2022-04-17 19:28:20|1824.53|1806.73|1824.16|1806.36|1824.56|1806.76|1824.16|1806.36|14
1650223710000|2022-04-17 19:28:30|1823.71|1805.91|1823.94|1806.14|1824.17|1806.37|1823.71|1805.91|16
1650223720000|2022-04-17 19:28:40|1823.95|1806.15|1824.12|1806.32|1824.26|1806.46|1823.95|1806.15|16
1650223730000|2022-04-17 19:28:50|1824.13|1806.33|1824.16|1806.36|1824.25|1806.45|1824.12|1806.32|12
1650223740000|2022-04-17 19:29:00|1824.15|1806.35|1824.69|1806.89|1824.71|1806.91|1824.15|1806.35|14
1650223750000|2022-04-17 19:29:10|1824.81|1807.01|1825.42|1807.62|1825.52|1807.72|1824.81|1807.01|6
1650223760000|2022-04-17 19:29:20|1825.56|1807.76|1825.56|1807.76|1825.56|1807.76|1825.56|1807.76|1
1650223770000|2022-04-17 19:29:30|1825.57|1807.77|1825.87|1808.07|1825.87|1808.07|1825.56|1807.76|11
1650223780000|2022-04-17 19:29:40|1825.73|1807.93|1825.87|1808.07|1825.87|1808.07|1825.73|1807.93|4
1650223790000|2022-04-17 19:29:50|1825.91|1808.11|1825.61|1807.81|1825.91|1808.11|1825.56|1807.76|8
1650223800000|2022-04-17 19:30:00|1825.43|1807.63|1825.06|1807.26|1825.43|1807.63|1824.98|1807.18|8
1650223810000|2022-04-17 19:30:10|1825.07|1807.27|1824.87|1807.07|1825.11|1807.31|1824.78|1806.98|10
1650223820000|2022-04-17 19:30:20|1824.88|1807.08|1825.87|1808.07|1825.87|1808.07|1824.88|1807.08|11
1650223830000|2022-04-17 19:30:30|1825.9|1808.1|1825.71|1807.91|1825.91|1808.11|1825.44|1807.64|7
1650223840000|2022-04-17 19:30:40|1825.83|1808.03|1825.7|1807.9|1825.98|1808.18|1825.7|1807.9|5
1650223850000|2022-04-17 19:30:50|1825.84|1808.04|1826.43|1808.63|1826.43|1808.63|1825.7|1807.9|16
1650223860000|2022-04-17 19:31:00|1826.49|1808.69|1826.62|1808.82|1826.62|1808.82|1826.43|1808.63|7
1650223870000|2022-04-17 19:31:10|1826.67|1808.87|1826.65|1808.85|1826.67|1808.87|1826.39|1808.59|13
1650223880000|2022-04-17 19:31:20|1826.66|1808.86|1826.77|1808.97|1826.77|1808.97|1826.66|1808.86|10
1650223890000|2022-04-17 19:31:30|1826.78|1808.98|1827.4|1809.6|1827.4|1809.6|1826.33|1808.53|11
1650223910000|2022-04-17 19:31:50|1827.42|1809.62|1827.53|1809.73|1827.54|1809.74|1827.42|1809.62|8
1650223920000|2022-04-17 19:32:00|1827.54|1809.74|1827.68|1809.88|1827.68|1809.88|1827.54|1809.74|3
1650223930000|2022-04-17 19:32:10|1827.65|1809.85|1827.6|1809.8|1827.68|1809.88|1827.55|1809.75|18
1650223940000|2022-04-17 19:32:20|1827.63|1809.83|1827.61|1809.81|1827.63|1809.83|1827.61|1809.81|6
1650223950000|2022-04-17 19:32:30|1827.62|1809.82|1827.62|1809.82|1827.63|1809.83|1827.61|1809.81|7
1650223960000|2022-04-17 19:32:40|1827.61|1809.81|1827.56|1809.76|1827.62|1809.82|1827.56|1809.76|11
1650223970000|2022-04-17 19:32:50|1827.6|1809.8|1827.58|1809.78|1827.6|1809.8|1827.57|1809.77|10
1650223980000|2022-04-17 19:33:00|1827.56|1809.76|1827.58|1809.78|1827.58|1809.78|1827.55|1809.75|8
1650224000000|2022-04-17 19:33:20|1827.53|1809.73|1826.7|1808.9|1827.53|1809.73|1826.7|1808.9|10
1650224010000|2022-04-17 19:33:30|1826.58|1808.78|1826.38|1808.58|1826.66|1808.86|1826.38|1808.58|3
1650224020000|2022-04-17 19:33:40|1826.33|1808.53|1825.81|1808.01|1826.33|1808.53|1825.81|1808.01|7
1650224030000|2022-04-17 19:33:50|1825.63|1807.83|1825.63|1807.83|1825.63|1807.83|1825.63|1807.83|1
1650224040000|2022-04-17 19:34:00|1825.58|1807.78|1825.58|1807.78|1825.58|1807.78|1825.58|1807.78|1
1650224050000|2022-04-17 19:34:10|1825.63|1807.83|1825.65|1807.85|1825.65|1807.85|1825.63|1807.83|2
1650224060000|2022-04-17 19:34:20|1825.66|1807.86|1825.73|1807.93|1825.76|1807.96|1825.59|1807.79|9
1650224070000|2022-04-17 19:34:30|1825.66|1807.86|1825.66|1807.86|1825.68|1807.88|1825.5|1807.7|8
1650224080000|2022-04-17 19:34:40|1825.67|1807.87|1825.67|1807.87|1825.68|1807.88|1825.67|1807.87|3
1650224090000|2022-04-17 19:34:50|1825.69|1807.89|1825.67|1807.87|1825.69|1807.89|1825.66|1807.86|4
1650224100000|2022-04-17 19:35:00|1825.66|1807.86|1825.65|1807.85|1825.68|1807.88|1825.65|1807.85|9
1650224110000|2022-04-17 19:35:10|1825.66|1807.86|1826.38|1808.58|1826.38|1808.58|1825.66|1807.86|14
1650224120000|2022-04-17 19:35:20|1826.4|1808.6|1826.81|1809.01|1826.81|1809.01|1826.4|1808.6|11
1650224130000|2022-04-17 19:35:30|1826.76|1808.96|1826.75|1808.95|1826.76|1808.96|1826.73|1808.93|5
1650224140000|2022-04-17 19:35:40|1826.77|1808.97|1826.76|1808.96|1826.77|1808.97|1826.75|1808.95|3
1650224150000|2022-04-17 19:35:50|1826.77|1808.97|1826.7|1808.9|1826.77|1808.97|1826.7|1808.9|4
1650224160000|2022-04-17 19:36:00|1826.67|1808.87|1826.64|1808.84|1826.67|1808.87|1826.5|1808.7|3
1650224170000|2022-04-17 19:36:10|1826.65|1808.85|1826.65|1808.85|1826.65|1808.85|1826.65|1808.85|1
1650224180000|2022-04-17 19:36:20|1826.64|1808.84|1826.63|1808.83|1826.64|1808.84|1826.45|1808.65|5
1650224190000|2022-04-17 19:36:30|1826.61|1808.81|1826.61|1808.81|1826.61|1808.81|1826.61|1808.81|1
1650224200000|2022-04-17 19:36:40|1826.63|1808.83|1826.73|1808.93|1826.73|1808.93|1826.63|1808.83|12
1650224210000|2022-04-17 19:36:50|1826.74|1808.94|1826.73|1808.93|1826.74|1808.94|1826.62|1808.82|9
1650224220000|2022-04-17 19:37:00|1826.85|1809.05|1827.31|1809.51|1827.4|1809.6|1826.85|1809.05|7
1650224230000|2022-04-17 19:37:10|1827.4|1809.6|1827.13|1809.33|1827.47|1809.67|1827.11|1809.31|10
1650224240000|2022-04-17 19:37:20|1827.11|1809.31|1826.71|1808.91|1827.11|1809.31|1826.66|1808.86|11
1650224250000|2022-04-17 19:37:30|1826.72|1808.92|1826.94|1809.14|1826.94|1809.14|1826.69|1808.89|7
1650224260000|2022-04-17 19:37:40|1826.62|1808.82|1827.26|1809.46|1827.37|1809.57|1826.54|1808.74|13
1650224270000|2022-04-17 19:37:50|1827.5|1809.7|1827.5|1809.7|1827.5|1809.7|1827.5|1809.7|1
1650224280000|2022-04-17 19:38:00|1827.53|1809.73|1827.53|1809.73|1827.53|1809.73|1827.53|1809.73|1
1650224330000|2022-04-17 19:38:50|1827.49|1809.69|1827.49|1809.69|1827.49|1809.69|1827.49|1809.69|1
1650224340000|2022-04-17 19:39:00|1827.53|1809.73|1827.53|1809.73|1827.53|1809.73|1827.53|1809.73|1
1650224360000|2022-04-17 19:39:20|1827.57|1809.77|1828.05|1810.25|1828.05|1810.25|1827.57|1809.77|7
1650224370000|2022-04-17 19:39:30|1828.16|1810.36|1828.16|1810.36|1828.16|1810.36|1828.16|1810.36|1
1650224380000|2022-04-17 19:39:40|1828.3|1810.5|1828.35|1810.55|1828.35|1810.55|1828.3|1810.5|3
1650224390000|2022-04-17 19:39:50|1828.36|1810.56|1828.4|1810.6|1828.41|1810.61|1828.29|1810.49|10
1650224400000|2022-04-17 19:40:00|1828.45|1810.65|1828.46|1810.66|1828.53|1810.73|1828.42|1810.62|7
1650224410000|2022-04-17 19:40:10|1828.48|1810.68|1828.55|1810.75|1828.57|1810.77|1828.47|1810.67|12
1650224420000|2022-04-17 19:40:20|1828.56|1810.76|1828.68|1810.88|1828.7|1810.9|1828.56|1810.76|11
1650224430000|2022-04-17 19:40:30|1828.79|1810.99|1828.68|1810.88|1828.79|1810.99|1828.68|1810.88|8
1650224440000|2022-04-17 19:40:40|1828.52|1810.72|1828.68|1810.88|1828.68|1810.88|1828.52|1810.72|2
1650224450000|2022-04-17 19:40:50|1828.67|1810.87|1828.56|1810.76|1828.68|1810.88|1828.56|1810.76|8
1650224460000|2022-04-17 19:41:00|1828.51|1810.71|1829.47|1811.67|1829.56|1811.76|1828.51|1810.71|16
1650224470000|2022-04-17 19:41:10|1829.39|1811.59|1829.47|1811.67|1829.7|1811.9|1829.39|1811.59|10
1650224480000|2022-04-17 19:41:20|1829.45|1811.65|1829.36|1811.56|1829.45|1811.65|1829.36|1811.56|5
1650224490000|2022-04-17 19:41:30|1829.24|1811.44|1828.51|1810.71|1829.25|1811.45|1828.51|1810.71|21
1650224500000|2022-04-17 19:41:40|1828.5|1810.7|1828.54|1810.74|1828.56|1810.76|1828.45|1810.65|9
1650224510000|2022-04-17 19:41:50|1828.55|1810.75|1828.57|1810.77|1828.58|1810.78|1828.54|1810.74|9
1650224520000|2022-04-17 19:42:00|1828.54|1810.74|1828.55|1810.75|1828.55|1810.75|1828.52|1810.72|5
1650224530000|2022-04-17 19:42:10|1828.54|1810.74|1828.56|1810.76|1828.56|1810.76|1828.54|1810.74|3
1650224540000|2022-04-17 19:42:20|1828.58|1810.78|1828.74|1810.94|1828.78|1810.98|1828.58|1810.78|10
1650224550000|2022-04-17 19:42:30|1828.79|1810.99|1828.79|1810.99|1828.79|1810.99|1828.79|1810.99|1
1650224560000|2022-04-17 19:42:40|1828.78|1810.98|1828.88|1811.08|1828.89|1811.09|1828.74|1810.94|8
1650224570000|2022-04-17 19:42:50|1828.86|1811.06|1828.85|1811.05|1828.89|1811.09|1828.84|1811.04|6
1650224580000|2022-04-17 19:43:00|1828.82|1811.02|1828.76|1810.96|1828.85|1811.05|1828.73|1810.93|12
1650224590000|2022-04-17 19:43:10|1828.75|1810.95|1828.8|1811|1828.8|1811|1828.75|1810.95|3
1650224600000|2022-04-17 19:43:20|1828.81|1811.01|1828.88|1811.08|1828.89|1811.09|1828.81|1811.01|3
1650224610000|2022-04-17 19:43:30|1828.84|1811.04|1828.78|1810.98|1828.93|1811.13|1828.78|1810.98|12
1650224620000|2022-04-17 19:43:40|1828.86|1811.06|1829.39|1811.59|1829.39|1811.59|1828.86|1811.06|7
1650224630000|2022-04-17 19:43:50|1829.4|1811.6|1829.46|1811.66|1829.47|1811.67|1829.35|1811.55|6
1650224640000|2022-04-17 19:44:00|1829.47|1811.67|1829.47|1811.67|1829.47|1811.67|1829.47|1811.67|1
1650224650000|2022-04-17 19:44:10|1829.48|1811.68|1829.59|1811.79|1829.59|1811.79|1829.48|1811.68|2
1650224660000|2022-04-17 19:44:20|1829.33|1811.53|1829.57|1811.77|1829.57|1811.77|1829.33|1811.53|3
1650224670000|2022-04-17 19:44:30|1829.54|1811.74|1829.54|1811.74|1829.54|1811.74|1829.54|1811.74|1
1650224690000|2022-04-17 19:44:50|1829.59|1811.79|1829.53|1811.73|1829.59|1811.79|1829.53|1811.73|3
1650224700000|2022-04-17 19:45:00|1829.54|1811.74|1829.55|1811.75|1829.55|1811.75|1829.54|1811.74|2
1650224710000|2022-04-17 19:45:10|1829.56|1811.76|1829.56|1811.76|1829.56|1811.76|1829.56|1811.76|1
1650224720000|2022-04-17 19:45:20|1829.45|1811.65|1829.53|1811.73|1829.56|1811.76|1829.45|1811.65|5
1650224730000|2022-04-17 19:45:30|1829.54|1811.74|1829.51|1811.71|1829.55|1811.75|1829.51|1811.71|4
1650224740000|2022-04-17 19:45:40|1829.56|1811.76|1831.41|1813.61|1831.47|1813.67|1829.56|1811.76|24
1650224750000|2022-04-17 19:45:50|1831.51|1813.71|1832.12|1814.32|1832.12|1814.32|1831.4|1813.6|17
1650224760000|2022-04-17 19:46:00|1831.93|1814.13|1831.87|1814.07|1831.95|1814.15|1831.64|1813.84|15
1650224770000|2022-04-17 19:46:10|1831.86|1814.06|1831.74|1813.94|1831.86|1814.06|1831.71|1813.91|19
1650224780000|2022-04-17 19:46:20|1831.75|1813.95|1831.65|1813.85|1831.75|1813.95|1831.61|1813.81|10
1650224790000|2022-04-17 19:46:30|1831.64|1813.84|1831.96|1814.16|1831.96|1814.16|1831.63|1813.83|19
1650224800000|2022-04-17 19:46:40|1832.07|1814.27|1832.59|1814.79|1832.59|1814.79|1832.07|1814.27|9
1650224810000|2022-04-17 19:46:50|1832.56|1814.76|1832.4|1814.6|1832.56|1814.76|1832.38|1814.58|6
1650224820000|2022-04-17 19:47:00|1832.46|1814.66|1832.46|1814.66|1832.46|1814.66|1832.46|1814.66|1
1650224830000|2022-04-17 19:47:10|1832.43|1814.63|1834.31|1816.51|1834.31|1816.51|1832.43|1814.63|16
1650224840000|2022-04-17 19:47:20|1834.33|1816.53|1837.86|1820.06|1838.04|1820.24|1834.33|1816.53|32
1650224850000|2022-04-17 19:47:30|1837.93|1820.13|1836.44|1818.64|1838.11|1820.31|1836.44|1818.64|30
1650224860000|2022-04-17 19:47:40|1836.45|1818.65|1835.64|1817.84|1836.51|1818.71|1835.57|1817.77|23
1650224870000|2022-04-17 19:47:50|1835.58|1817.78|1835.61|1817.81|1835.85|1818.05|1835.46|1817.66|13
1650224880000|2022-04-17 19:48:00|1835.6|1817.8|1837.34|1819.54|1837.44|1819.64|1835.6|1817.8|25
1650224890000|2022-04-17 19:48:10|1837.44|1819.64|1839.26|1821.46|1839.41|1821.61|1837.44|1819.64|22
1650224900000|2022-04-17 19:48:20|1839.33|1821.53|1840.33|1822.53|1840.33|1822.53|1838.6|1820.8|25
1650224910000|2022-04-17 19:48:30|1840.34|1822.54|1840.28|1822.48|1840.39|1822.59|1839.73|1821.93|24
1650224920000|2022-04-17 19:48:40|1840.21|1822.41|1839.58|1821.78|1840.21|1822.41|1839.56|1821.76|18
1650224930000|2022-04-17 19:48:50|1839.62|1821.82|1838.82|1821.02|1839.62|1821.82|1838.7|1820.9|14
1650224940000|2022-04-17 19:49:00|1838.99|1821.19|1837.98|1820.18|1838.99|1821.19|1837.98|1820.18|13
1650224950000|2022-04-17 19:49:10|1838|1820.2|1838|1820.2|1838.13|1820.33|1837.99|1820.19|11
1650224960000|2022-04-17 19:49:20|1837.93|1820.13|1837.49|1819.69|1837.93|1820.13|1837.45|1819.65|19
1650224970000|2022-04-17 19:49:30|1837.48|1819.68|1838.51|1820.71|1838.52|1820.72|1837.48|1819.68|22
1650224980000|2022-04-17 19:49:40|1838.52|1820.72|1838.6|1820.8|1838.76|1820.96|1838.48|1820.68|19
1650224990000|2022-04-17 19:49:50|1838.46|1820.66|1838.53|1820.73|1838.76|1820.96|1838.13|1820.33|24
1650225000000|2022-04-17 19:50:00|1838.76|1820.96|1839.35|1821.55|1840.91|1823.11|1838.7|1820.9|30
1650225010000|2022-04-17 19:50:10|1839.34|1821.54|1837.91|1820.11|1839.34|1821.54|1837.91|1820.11|27
1650225020000|2022-04-17 19:50:20|1837.88|1820.08|1836.83|1819.03|1838.16|1820.36|1836.83|1819.03|27
1650225030000|2022-04-17 19:50:30|1836.81|1819.01|1837.79|1819.99|1837.79|1819.99|1836.61|1818.81|25
1650225040000|2022-04-17 19:50:40|1837.91|1820.11|1838.99|1821.19|1838.99|1821.19|1837.91|1820.11|32
1650225050000|2022-04-17 19:50:50|1838.75|1820.95|1838.8|1821|1838.85|1821.05|1838.59|1820.79|11
1650225060000|2022-04-17 19:51:00|1838.83|1821.03|1838.21|1820.41|1838.86|1821.06|1838.06|1820.26|20
1650225070000|2022-04-17 19:51:10|1838.22|1820.42|1837.22|1819.42|1838.22|1820.42|1837.22|1819.42|16
1650225080000|2022-04-17 19:51:20|1837.12|1819.32|1836.74|1818.94|1837.58|1819.78|1836.72|1818.92|18
1650225090000|2022-04-17 19:51:30|1836.72|1818.92|1836.07|1818.27|1836.83|1819.03|1836.07|1818.27|21
1650225100000|2022-04-17 19:51:40|1835.87|1818.07|1836.54|1818.74|1836.69|1818.89|1835.87|1818.07|15
1650225110000|2022-04-17 19:51:50|1836.58|1818.78|1836.68|1818.88|1836.71|1818.91|1836.52|1818.72|11
1650225120000|2022-04-17 19:52:00|1836.67|1818.87|1836.53|1818.73|1836.69|1818.89|1836.19|1818.39|23
1650225130000|2022-04-17 19:52:10|1836.47|1818.67|1838.57|1820.77|1838.64|1820.84|1836.47|1818.67|24
1650225140000|2022-04-17 19:52:20|1838.6|1820.8|1837.9|1820.1|1838.6|1820.8|1837.59|1819.79|19
1650225150000|2022-04-17 19:52:30|1837.95|1820.15|1837.58|1819.78|1837.95|1820.15|1837.55|1819.75|18
1650225160000|2022-04-17 19:52:40|1837.57|1819.77|1837.67|1819.87|1837.67|1819.87|1837.47|1819.67|14
1650225170000|2022-04-17 19:52:50|1837.5|1819.7|1837.55|1819.75|1837.9|1820.1|1837.48|1819.68|18
1650225180000|2022-04-17 19:53:00|1837.71|1819.91|1837.73|1819.93|1837.88|1820.08|1837.53|1819.73|19
1650225190000|2022-04-17 19:53:10|1837.75|1819.95|1837.71|1819.91|1838.04|1820.24|1837.71|1819.91|6
1650225200000|2022-04-17 19:53:20|1837.74|1819.94|1836.93|1819.13|1837.94|1820.14|1836.93|1819.13|17
1650225210000|2022-04-17 19:53:30|1836.92|1819.12|1836.92|1819.12|1837.24|1819.44|1836.92|1819.12|12
1650225220000|2022-04-17 19:53:40|1836.96|1819.16|1837.07|1819.27|1837.1|1819.3|1836.65|1818.85|18
1650225230000|2022-04-17 19:53:50|1837.28|1819.48|1837.37|1819.57|1837.39|1819.59|1837.24|1819.44|16
1650225240000|2022-04-17 19:54:00|1837.36|1819.56|1837.47|1819.67|1837.47|1819.67|1837.35|1819.55|5
1650225250000|2022-04-17 19:54:10|1837.48|1819.68|1837.47|1819.67|1837.48|1819.68|1837.45|1819.65|6
1650225260000|2022-04-17 19:54:20|1837.46|1819.66|1837.45|1819.65|1837.53|1819.73|1837.42|1819.62|10
1650225270000|2022-04-17 19:54:30|1837.47|1819.67|1837.54|1819.74|1837.56|1819.76|1837.46|1819.66|13
1650225280000|2022-04-17 19:54:40|1837.52|1819.72|1837.45|1819.65|1837.53|1819.73|1837.43|1819.63|14
1650225290000|2022-04-17 19:54:50|1837.44|1819.64|1837.61|1819.81|1837.61|1819.81|1837.44|1819.64|7
1650225300000|2022-04-17 19:55:00|1837.6|1819.8|1837.57|1819.77|1837.6|1819.8|1837.53|1819.73|7
1650225310000|2022-04-17 19:55:10|1837.58|1819.78|1837.57|1819.77|1837.58|1819.78|1837.55|1819.75|10
1650225320000|2022-04-17 19:55:20|1837.5|1819.7|1837.5|1819.7|1837.5|1819.7|1837.5|1819.7|1
1650225330000|2022-04-17 19:55:30|1837.49|1819.69|1837.47|1819.67|1837.49|1819.69|1837.47|1819.67|2
1650225340000|2022-04-17 19:55:40|1837.46|1819.66|1836.92|1819.12|1837.48|1819.68|1836.92|1819.12|15
1650225350000|2022-04-17 19:55:50|1837.12|1819.32|1837.02|1819.22|1837.12|1819.32|1836.78|1818.98|14
1650225360000|2022-04-17 19:56:00|1837.06|1819.26|1836.92|1819.12|1837.4|1819.6|1836.92|1819.12|17
1650225370000|2022-04-17 19:56:10|1836.96|1819.16|1836.75|1818.95|1836.96|1819.16|1836.75|1818.95|4
1650225380000|2022-04-17 19:56:20|1836.76|1818.96|1836.61|1818.81|1836.76|1818.96|1836.6|1818.8|7
1650225390000|2022-04-17 19:56:30|1836.57|1818.77|1836.54|1818.74|1836.57|1818.77|1836.54|1818.74|2
1650225410000|2022-04-17 19:56:50|1836.56|1818.76|1836.59|1818.79|1836.6|1818.8|1836.55|1818.75|5
1650225420000|2022-04-17 19:57:00|1836.6|1818.8|1836.59|1818.79|1836.6|1818.8|1836.59|1818.79|2
1650225430000|2022-04-17 19:57:10|1836.56|1818.76|1836.34|1818.54|1836.58|1818.78|1836.34|1818.54|3
1650225440000|2022-04-17 19:57:20|1836.42|1818.62|1836.43|1818.63|1836.43|1818.63|1836.35|1818.55|5
1650225450000|2022-04-17 19:57:30|1836.59|1818.79|1836.61|1818.81|1836.61|1818.81|1836.59|1818.79|2
1650225460000|2022-04-17 19:57:40|1836.59|1818.79|1836.13|1818.33|1836.59|1818.79|1836.11|1818.31|10
1650225470000|2022-04-17 19:57:50|1835.89|1818.09|1835.89|1818.09|1835.89|1818.09|1835.89|1818.09|1
1650225480000|2022-04-17 19:58:00|1835.9|1818.1|1836.05|1818.25|1836.05|1818.25|1835.87|1818.07|8
1650225490000|2022-04-17 19:58:10|1835.93|1818.13|1835.08|1817.28|1835.98|1818.18|1835.05|1817.25|22
1650225500000|2022-04-17 19:58:20|1835.06|1817.26|1835.77|1817.97|1835.87|1818.07|1835.06|1817.26|26
1650225510000|2022-04-17 19:58:30|1835.76|1817.96|1835.85|1818.05|1836.11|1818.31|1835.58|1817.78|15
1650225520000|2022-04-17 19:58:40|1835.87|1818.07|1835.81|1818.01|1835.87|1818.07|1835.52|1817.72|17
1650225530000|2022-04-17 19:58:50|1835.8|1818|1835.8|1818|1835.81|1818.01|1835.63|1817.83|17
1650225540000|2022-04-17 19:59:00|1835.79|1817.99|1835.64|1817.84|1835.97|1818.17|1835.6|1817.8|19
1650225550000|2022-04-17 19:59:10|1835.63|1817.83|1835.24|1817.44|1835.68|1817.88|1835.1|1817.3|24
1650225560000|2022-04-17 19:59:20|1835.29|1817.49|1834.81|1817.01|1835.29|1817.49|1834.81|1817.01|9
1650225570000|2022-04-17 19:59:30|1834.66|1816.86|1835.31|1817.51|1835.31|1817.51|1834.65|1816.85|8
1650225580000|2022-04-17 19:59:40|1835.3|1817.5|1834.89|1817.09|1835.3|1817.5|1834.89|1817.09|7
1650225590000|2022-04-17 19:59:50|1834.7|1816.9|1835.36|1817.56|1835.36|1817.56|1834.64|1816.84|13
1650225600000|2022-04-17 20:00:00|1835.37|1817.57|1835.42|1817.62|1835.47|1817.67|1835.37|1817.57|9
1650225610000|2022-04-17 20:00:10|1835.44|1817.64|1835.52|1817.72|1835.52|1817.72|1835.25|1817.45|11
1650225620000|2022-04-17 20:00:20|1835.47|1817.67|1835.57|1817.77|1835.57|1817.77|1835.47|1817.67|6
1650225630000|2022-04-17 20:00:30|1835.53|1817.73|1835.84|1818.04|1835.84|1818.04|1835.53|1817.73|6
1650225640000|2022-04-17 20:00:40|1835.63|1817.83|1835.85|1818.05|1835.85|1818.05|1835.55|1817.75|9
1650225650000|2022-04-17 20:00:50|1835.73|1817.93|1835.59|1817.79|1835.78|1817.98|1835.5|1817.7|14
1650225660000|2022-04-17 20:01:00|1835.78|1817.98|1835.78|1817.98|1835.78|1817.98|1835.59|1817.79|7
1650225670000|2022-04-17 20:01:10|1835.59|1817.79|1835.78|1817.98|1835.78|1817.98|1835.55|1817.75|6
1650225680000|2022-04-17 20:01:20|1835.6|1817.8|1835.59|1817.79|1835.6|1817.8|1835.53|1817.73|7
1650225690000|2022-04-17 20:01:30|1835.78|1817.98|1835.52|1817.72|1835.78|1817.98|1835.48|1817.68|9
1650225700000|2022-04-17 20:01:40|1835.5|1817.7|1835.84|1818.04|1835.84|1818.04|1835.5|1817.7|7
1650225710000|2022-04-17 20:01:50|1835.74|1817.94|1835.66|1817.86|1835.83|1818.03|1835.57|1817.77|9
1650225720000|2022-04-17 20:02:00|1835.61|1817.81|1836.39|1818.59|1836.41|1818.61|1835.61|1817.81|11
1650225730000|2022-04-17 20:02:10|1836.4|1818.6|1837.35|1819.55|1837.39|1819.59|1836.4|1818.6|15
1650225740000|2022-04-17 20:02:20|1837.34|1819.54|1838.38|1820.58|1838.38|1820.58|1837.34|1819.54|18
1650225750000|2022-04-17 20:02:30|1838.36|1820.56|1838.46|1820.66|1839.3|1821.5|1838.3|1820.5|22
1650225760000|2022-04-17 20:02:40|1838.45|1820.65|1837.87|1820.07|1838.46|1820.66|1837.46|1819.66|23
1650225770000|2022-04-17 20:02:50|1837.69|1819.89|1837.54|1819.74|1837.76|1819.96|1837.45|1819.65|20
1650225780000|2022-04-17 20:03:00|1837.43|1819.63|1837.54|1819.74|1837.54|1819.74|1837.34|1819.54|13
1650225790000|2022-04-17 20:03:10|1837.53|1819.73|1837.52|1819.72|1837.53|1819.73|1837.52|1819.72|6
1650225800000|2022-04-17 20:03:20|1837.54|1819.74|1837.52|1819.72|1837.54|1819.74|1837.41|1819.61|13
1650225810000|2022-04-17 20:03:30|1837.53|1819.73|1837.53|1819.73|1837.54|1819.74|1837.5|1819.7|10
1650225820000|2022-04-17 20:03:40|1837.52|1819.72|1838.28|1820.48|1838.28|1820.48|1837.51|1819.71|14
1650225830000|2022-04-17 20:03:50|1838.29|1820.49|1838.2|1820.4|1838.47|1820.67|1838.14|1820.34|14
1650225840000|2022-04-17 20:04:00|1838.14|1820.34|1838.37|1820.57|1838.37|1820.57|1838.09|1820.29|8
1650225850000|2022-04-17 20:04:10|1838.32|1820.52|1838.47|1820.67|1838.47|1820.67|1838.32|1820.52|9
1650225860000|2022-04-17 20:04:20|1838.49|1820.69|1838.49|1820.69|1838.49|1820.69|1838.45|1820.65|3
1650225880000|2022-04-17 20:04:40|1838.45|1820.65|1838.45|1820.65|1838.45|1820.65|1838.31|1820.51|14
1650225900000|2022-04-17 20:05:00|1838.44|1820.64|1838.45|1820.65|1838.9|1821.1|1838.44|1820.64|8
1650225910000|2022-04-17 20:05:10|1838.42|1820.62|1838.54|1820.74|1838.55|1820.75|1838.42|1820.62|8
1650225920000|2022-04-17 20:05:20|1838.53|1820.73|1837.95|1820.15|1838.53|1820.73|1837.95|1820.15|19
1650225930000|2022-04-17 20:05:30|1838|1820.2|1837.43|1819.63|1838|1820.2|1837.42|1819.62|18
1650225940000|2022-04-17 20:05:40|1837.34|1819.54|1836.53|1818.73|1837.34|1819.54|1836.53|1818.73|12
1650225950000|2022-04-17 20:05:50|1836.48|1818.68|1836.5|1818.7|1836.51|1818.71|1836.48|1818.68|6
1650225960000|2022-04-17 20:06:00|1836.51|1818.71|1836.51|1818.71|1836.52|1818.72|1836.44|1818.64|9
1650225970000|2022-04-17 20:06:10|1836.5|1818.7|1836.6|1818.8|1836.65|1818.85|1836.5|1818.7|14
1650225980000|2022-04-17 20:06:20|1836.61|1818.81|1836.94|1819.14|1836.94|1819.14|1836.54|1818.74|10
1650225990000|2022-04-17 20:06:30|1836.98|1819.18|1837.41|1819.61|1837.41|1819.61|1836.98|1819.18|8
1650226000000|2022-04-17 20:06:40|1837.34|1819.54|1836.88|1819.08|1837.34|1819.54|1836.86|1819.06|8
1650226010000|2022-04-17 20:06:50|1836.74|1818.94|1836.58|1818.78|1836.74|1818.94|1836.58|1818.78|4
1650226020000|2022-04-17 20:07:00|1836.57|1818.77|1836.6|1818.8|1836.6|1818.8|1836.56|1818.76|7
1650226030000|2022-04-17 20:07:10|1836.59|1818.79|1836.87|1819.07|1836.92|1819.12|1836.54|1818.74|15
1650226040000|2022-04-17 20:07:20|1836.86|1819.06|1836.52|1818.72|1836.87|1819.07|1836.52|1818.72|12
1650226050000|2022-04-17 20:07:30|1836.53|1818.73|1836.52|1818.72|1836.53|1818.73|1836.52|1818.72|4
1650226060000|2022-04-17 20:07:40|1836.49|1818.69|1836.51|1818.71|1836.51|1818.71|1836.49|1818.69|2
1650226070000|2022-04-17 20:07:50|1836.5|1818.7|1836.51|1818.71|1836.51|1818.71|1836.5|1818.7|4
1650226080000|2022-04-17 20:08:00|1836.5|1818.7|1836.46|1818.66|1836.5|1818.7|1836.44|1818.64|9
1650226090000|2022-04-17 20:08:10|1836.47|1818.67|1836.83|1819.03|1836.83|1819.03|1836.46|1818.66|12
1650226100000|2022-04-17 20:08:20|1836.89|1819.09|1836.83|1819.03|1836.89|1819.09|1836.62|1818.82|6
1650226110000|2022-04-17 20:08:30|1836.89|1819.09|1836.83|1819.03|1836.89|1819.09|1836.54|1818.74|17
1650226120000|2022-04-17 20:08:40|1836.75|1818.95|1836.62|1818.82|1836.83|1819.03|1836.62|1818.82|6
1650226130000|2022-04-17 20:08:50|1836.57|1818.77|1836.39|1818.59|1836.74|1818.94|1836.32|1818.52|9
1650226140000|2022-04-17 20:09:00|1836.23|1818.43|1836.23|1818.43|1836.23|1818.43|1836.22|1818.42|5
1650226150000|2022-04-17 20:09:10|1836.22|1818.42|1836.23|1818.43|1836.23|1818.43|1836.22|1818.42|6
1650226160000|2022-04-17 20:09:20|1836.22|1818.42|1836.19|1818.39|1836.22|1818.42|1836.19|1818.39|2
1650226170000|2022-04-17 20:09:30|1836.2|1818.4|1836.16|1818.36|1836.23|1818.43|1836.16|1818.36|4
1650226180000|2022-04-17 20:09:40|1835.8|1818|1834.28|1816.48|1835.8|1818|1834.28|1816.48|20
1650226190000|2022-04-17 20:09:50|1834.29|1816.49|1833.77|1815.97|1834.29|1816.49|1833.72|1815.92|28
1650226200000|2022-04-17 20:10:00|1833.76|1815.96|1833.62|1815.82|1833.85|1816.05|1833.62|1815.82|17
1650226210000|2022-04-17 20:10:10|1833.59|1815.79|1833.55|1815.75|1833.64|1815.84|1833.54|1815.74|7
1650226220000|2022-04-17 20:10:20|1833.56|1815.76|1833.56|1815.76|1833.56|1815.76|1833.56|1815.76|1
1650226230000|2022-04-17 20:10:30|1833.67|1815.87|1834.66|1816.86|1834.66|1816.86|1833.67|1815.87|13
1650226240000|2022-04-17 20:10:40|1834.67|1816.87|1835.03|1817.23|1835.1|1817.3|1834.67|1816.87|18
1650226250000|2022-04-17 20:10:50|1835.23|1817.43|1835.27|1817.47|1835.28|1817.48|1835.13|1817.33|17
1650226260000|2022-04-17 20:11:00|1835.28|1817.48|1835.26|1817.46|1835.3|1817.5|1835.24|1817.44|12
1650226270000|2022-04-17 20:11:10|1835.29|1817.49|1834.88|1817.08|1835.29|1817.49|1834.84|1817.04|13
1650226280000|2022-04-17 20:11:20|1834.76|1816.96|1834.83|1817.03|1834.83|1817.03|1834.68|1816.88|8
1650226290000|2022-04-17 20:11:30|1834.82|1817.02|1835.17|1817.37|1835.17|1817.37|1834.82|1817.02|12
1650226300000|2022-04-17 20:11:40|1835.16|1817.36|1835.23|1817.43|1835.23|1817.43|1835.14|1817.34|5
1650226310000|2022-04-17 20:11:50|1835.24|1817.44|1835.23|1817.43|1835.24|1817.44|1835.22|1817.42|5
1650226320000|2022-04-17 20:12:00|1835.22|1817.42|1835.23|1817.43|1835.24|1817.44|1835.22|1817.42|6
1650226330000|2022-04-17 20:12:10|1835.24|1817.44|1835.14|1817.34|1835.24|1817.44|1835.1|1817.3|8
1650226340000|2022-04-17 20:12:20|1835.15|1817.35|1835.16|1817.36|1835.17|1817.37|1835.14|1817.34|6
1650226350000|2022-04-17 20:12:30|1835.17|1817.37|1835.17|1817.37|1835.17|1817.37|1835.16|1817.36|3
1650226360000|2022-04-17 20:12:40|1835.16|1817.36|1835.2|1817.4|1835.2|1817.4|1835.13|1817.33|4
1650226370000|2022-04-17 20:12:50|1835.21|1817.41|1834.64|1816.84|1835.24|1817.44|1834.64|1816.84|20
1650226380000|2022-04-17 20:13:00|1834.65|1816.85|1834.11|1816.31|1834.65|1816.85|1833.94|1816.14|10
1650226390000|2022-04-17 20:13:10|1834.07|1816.27|1834.16|1816.36|1834.19|1816.39|1834.06|1816.26|12
1650226400000|2022-04-17 20:13:20|1834.18|1816.38|1833.95|1816.15|1834.18|1816.38|1833.93|1816.13|19
1650226410000|2022-04-17 20:13:30|1833.98|1816.18|1833.95|1816.15|1833.98|1816.18|1833.95|1816.15|4
1650226430000|2022-04-17 20:13:50|1834.06|1816.26|1834.08|1816.28|1834.18|1816.38|1834.03|1816.23|6
1650226440000|2022-04-17 20:14:00|1834.13|1816.33|1834.56|1816.76|1834.56|1816.76|1833.93|1816.13|18
1650226450000|2022-04-17 20:14:10|1834.25|1816.45|1834.01|1816.21|1834.25|1816.45|1833.96|1816.16|14
1650226460000|2022-04-17 20:14:20|1834|1816.2|1833.97|1816.17|1834.01|1816.21|1833.95|1816.15|12
1650226470000|2022-04-17 20:14:30|1833.96|1816.16|1833.65|1815.85|1833.96|1816.16|1833.47|1815.67|12
1650226480000|2022-04-17 20:14:40|1833.5|1815.7|1833.12|1815.32|1833.5|1815.7|1833.06|1815.26|14
1650226490000|2022-04-17 20:14:50|1833.09|1815.29|1832.91|1815.11|1833.1|1815.3|1832.87|1815.07|10
1650226500000|2022-04-17 20:15:00|1832.84|1815.04|1833.37|1815.57|1833.56|1815.76|1832.84|1815.04|20
1650226510000|2022-04-17 20:15:10|1833.3|1815.5|1833.13|1815.33|1833.3|1815.5|1833.09|1815.29|10
1650226520000|2022-04-17 20:15:20|1833.06|1815.26|1832.88|1815.08|1833.19|1815.39|1832.88|1815.08|3
1650226530000|2022-04-17 20:15:30|1832.81|1815.01|1832.9|1815.1|1832.99|1815.19|1832.64|1814.84|12
1650226540000|2022-04-17 20:15:40|1832.83|1815.03|1832.91|1815.11|1832.92|1815.12|1832.82|1815.02|5
1650226550000|2022-04-17 20:15:50|1832.89|1815.09|1833.03|1815.23|1833.03|1815.23|1832.89|1815.09|7
1650226560000|2022-04-17 20:16:00|1832.92|1815.12|1832.92|1815.12|1832.92|1815.12|1832.92|1815.12|1
1650226570000|2022-04-17 20:16:10|1833.03|1815.23|1833.06|1815.26|1833.08|1815.28|1833.03|1815.23|5
1650226580000|2022-04-17 20:16:20|1833.03|1815.23|1833.03|1815.23|1833.03|1815.23|1833.03|1815.23|1
1650226590000|2022-04-17 20:16:30|1833.24|1815.44|1832.94|1815.14|1833.26|1815.46|1832.84|1815.04|6
1650226600000|2022-04-17 20:16:40|1832.83|1815.03|1833.26|1815.46|1833.28|1815.48|1832.83|1815.03|12
1650226610000|2022-04-17 20:16:50|1833.05|1815.25|1833.26|1815.46|1833.26|1815.46|1833.05|1815.25|6
1650226620000|2022-04-17 20:17:00|1833.25|1815.45|1833|1815.2|1833.25|1815.45|1833|1815.2|6
1650226640000|2022-04-17 20:17:20|1833.02|1815.22|1833.31|1815.51|1833.31|1815.51|1832.86|1815.06|13
1650226650000|2022-04-17 20:17:30|1833.42|1815.62|1833.07|1815.27|1833.49|1815.69|1833.07|1815.27|11
1650226660000|2022-04-17 20:17:40|1833.06|1815.26|1833.06|1815.26|1833.06|1815.26|1832.79|1814.99|5
1650226670000|2022-04-17 20:17:50|1832.85|1815.05|1832.85|1815.05|1832.85|1815.05|1832.69|1814.89|3
1650226680000|2022-04-17 20:18:00|1833.02|1815.22|1833.02|1815.22|1833.02|1815.22|1833.02|1815.22|1
1650226690000|2022-04-17 20:18:10|1833.01|1815.21|1833.01|1815.21|1833.22|1815.42|1833.01|1815.21|7
1650226700000|2022-04-17 20:18:20|1833.02|1815.22|1833.02|1815.22|1833.02|1815.22|1833.02|1815.22|1
1650226710000|2022-04-17 20:18:30|1833.03|1815.23|1833.03|1815.23|1833.03|1815.23|1833.03|1815.23|1
1650226720000|2022-04-17 20:18:40|1833.02|1815.22|1833.02|1815.22|1833.02|1815.22|1833.02|1815.22|1
1650226740000|2022-04-17 20:19:00|1833|1815.2|1833|1815.2|1833|1815.2|1833|1815.2|1
1650226780000|2022-04-17 20:19:40|1832.72|1814.92|1833|1815.2|1833|1815.2|1832.72|1814.92|2
1650226800000|2022-04-17 20:20:00|1833.22|1815.42|1833.25|1815.45|1833.41|1815.61|1833.22|1815.42|8
1650226810000|2022-04-17 20:20:10|1833.21|1815.41|1833.26|1815.46|1833.33|1815.53|1833|1815.2|13
1650226820000|2022-04-17 20:20:20|1833.4|1815.6|1833.61|1815.81|1833.61|1815.81|1833.4|1815.6|10
1650226830000|2022-04-17 20:20:30|1833.7|1815.9|1833.64|1815.84|1833.73|1815.93|1833.64|1815.84|7
1650226840000|2022-04-17 20:20:40|1833.65|1815.85|1833.64|1815.84|1833.65|1815.85|1833.64|1815.84|2
1650226850000|2022-04-17 20:20:50|1833.61|1815.81|1833.49|1815.69|1833.61|1815.81|1833.49|1815.69|4
1650226860000|2022-04-17 20:21:00|1833.5|1815.7|1833.47|1815.67|1833.5|1815.7|1833.47|1815.67|3
1650226870000|2022-04-17 20:21:10|1833.48|1815.68|1833.48|1815.68|1833.48|1815.68|1833.48|1815.68|1
1650226880000|2022-04-17 20:21:20|1833.49|1815.69|1833.49|1815.69|1833.49|1815.69|1833.49|1815.69|1
1650226900000|2022-04-17 20:21:40|1833.6|1815.8|1833.61|1815.81|1833.61|1815.81|1833.6|1815.8|2
1650226910000|2022-04-17 20:21:50|1833.65|1815.85|1833.61|1815.81|1833.65|1815.85|1833.61|1815.81|2
1650226920000|2022-04-17 20:22:00|1833.51|1815.71|1833.48|1815.68|1833.51|1815.71|1833.48|1815.68|3
1650226930000|2022-04-17 20:22:10|1833.46|1815.66|1833.43|1815.63|1833.46|1815.66|1833.43|1815.63|2
1650226940000|2022-04-17 20:22:20|1833.44|1815.64|1833.44|1815.64|1833.44|1815.64|1833.43|1815.63|3
1650226950000|2022-04-17 20:22:30|1833.45|1815.65|1832.71|1814.91|1833.45|1815.65|1832.71|1814.91|10
1650226960000|2022-04-17 20:22:40|1832.59|1814.79|1832.59|1814.79|1832.59|1814.79|1832.59|1814.79|1
1650226970000|2022-04-17 20:22:50|1832.71|1814.91|1833.37|1815.57|1833.37|1815.57|1832.7|1814.9|11
1650226980000|2022-04-17 20:23:00|1833.47|1815.67|1833.58|1815.78|1833.58|1815.78|1833.42|1815.62|4
1650226990000|2022-04-17 20:23:10|1833.71|1815.91|1833.71|1815.91|1833.71|1815.91|1833.71|1815.91|1
1650227000000|2022-04-17 20:23:20|1833.7|1815.9|1833.7|1815.9|1833.7|1815.9|1833.7|1815.9|1
1650227010000|2022-04-17 20:23:30|1833.76|1815.96|1833.6|1815.8|1833.76|1815.96|1833.6|1815.8|2
1650227020000|2022-04-17 20:23:40|1833.64|1815.84|1833.45|1815.65|1833.64|1815.84|1833.45|1815.65|4
1650227040000|2022-04-17 20:24:00|1833.46|1815.66|1833.46|1815.66|1833.46|1815.66|1833.46|1815.66|1
1650227050000|2022-04-17 20:24:10|1833.58|1815.78|1833.67|1815.87|1833.67|1815.87|1833.58|1815.78|2
1650227060000|2022-04-17 20:24:20|1833.68|1815.88|1833.7|1815.9|1833.7|1815.9|1833.68|1815.88|3
1650227090000|2022-04-17 20:24:50|1833.71|1815.91|1833.71|1815.91|1833.71|1815.91|1833.71|1815.91|1
1650227100000|2022-04-17 20:25:00|1833.68|1815.88|1832.24|1814.44|1833.68|1815.88|1832.24|1814.44|19
1650227110000|2022-04-17 20:25:10|1831.96|1814.16|1832.47|1814.67|1832.47|1814.67|1831.88|1814.08|16
1650227120000|2022-04-17 20:25:20|1832.5|1814.7|1832.88|1815.08|1832.88|1815.08|1832.5|1814.7|13
1650227130000|2022-04-17 20:25:30|1832.89|1815.09|1832.88|1815.08|1832.89|1815.09|1832.88|1815.08|2
1650227140000|2022-04-17 20:25:40|1832.87|1815.07|1832.81|1815.01|1832.87|1815.07|1832.81|1815.01|3
1650227150000|2022-04-17 20:25:50|1832.78|1814.98|1832.78|1814.98|1832.81|1815.01|1832.73|1814.93|11
1650227160000|2022-04-17 20:26:00|1832.77|1814.97|1832.78|1814.98|1832.79|1814.99|1832.77|1814.97|3
1650227170000|2022-04-17 20:26:10|1832.73|1814.93|1832.74|1814.94|1832.74|1814.94|1832.73|1814.93|4
1650227180000|2022-04-17 20:26:20|1832.76|1814.96|1832.76|1814.96|1832.76|1814.96|1832.76|1814.96|1
1650227190000|2022-04-17 20:26:30|1832.55|1814.75|1832.76|1814.96|1832.76|1814.96|1832.55|1814.75|2
1650227220000|2022-04-17 20:27:00|1832.83|1815.03|1832.85|1815.05|1832.86|1815.06|1832.83|1815.03|5
1650227230000|2022-04-17 20:27:10|1832.93|1815.13|1832.93|1815.13|1832.93|1815.13|1832.93|1815.13|1
1650227250000|2022-04-17 20:27:30|1832.9|1815.1|1832.91|1815.11|1832.91|1815.11|1832.9|1815.1|2
1650227260000|2022-04-17 20:27:40|1832.9|1815.1|1832.9|1815.1|1832.93|1815.13|1832.9|1815.1|5
1650227270000|2022-04-17 20:27:50|1833.01|1815.21|1834.29|1816.49|1834.35|1816.55|1833.01|1815.21|24
1650227280000|2022-04-17 20:28:00|1834.06|1816.26|1834.21|1816.41|1834.21|1816.41|1834.05|1816.25|4
1650227290000|2022-04-17 20:28:10|1834.24|1816.44|1834.45|1816.65|1834.45|1816.65|1834.2|1816.4|16
1650227300000|2022-04-17 20:28:20|1834.46|1816.66|1834.48|1816.68|1834.53|1816.73|1834.39|1816.59|19
1650227310000|2022-04-17 20:28:30|1834.47|1816.67|1833.37|1815.57|1834.47|1816.67|1833.16|1815.36|17
1650227320000|2022-04-17 20:28:40|1833.35|1815.55|1833.52|1815.72|1833.52|1815.72|1833.35|1815.55|9
1650227330000|2022-04-17 20:28:50|1833.54|1815.74|1833.53|1815.73|1833.63|1815.83|1833.53|1815.73|10
1650227340000|2022-04-17 20:29:00|1833.56|1815.76|1834.37|1816.57|1834.37|1816.57|1833.56|1815.76|8
1650227380000|2022-04-17 20:29:40|1834.54|1816.74|1834.54|1816.74|1834.54|1816.74|1834.54|1816.74|1
1650227400000|2022-04-17 20:30:00|1834.53|1816.73|1833.61|1815.81|1834.53|1816.73|1833.55|1815.75|22
1650227410000|2022-04-17 20:30:10|1833.82|1816.02|1833.45|1815.65|1833.82|1816.02|1833.35|1815.55|12
1650227420000|2022-04-17 20:30:20|1833.46|1815.66|1833.71|1815.91|1833.73|1815.93|1833.46|1815.66|5
1650227430000|2022-04-17 20:30:30|1833.72|1815.92|1834.55|1816.75|1834.55|1816.75|1833.72|1815.92|9
1650227440000|2022-04-17 20:30:40|1834.56|1816.76|1834.64|1816.84|1834.64|1816.84|1834.56|1816.76|5
1650227450000|2022-04-17 20:30:50|1834.65|1816.85|1834.69|1816.89|1834.69|1816.89|1834.65|1816.85|5
1650227480000|2022-04-17 20:31:20|1834.67|1816.87|1834.67|1816.87|1834.8|1817|1834.67|1816.87|3
1650227490000|2022-04-17 20:31:30|1834.73|1816.93|1834.73|1816.93|1834.73|1816.93|1834.73|1816.93|1
1650227500000|2022-04-17 20:31:40|1834.85|1817.05|1835.25|1817.45|1835.25|1817.45|1834.85|1817.05|6
1650227510000|2022-04-17 20:31:50|1835.26|1817.46|1835.49|1817.69|1835.49|1817.69|1835.25|1817.45|6
1650227520000|2022-04-17 20:32:00|1835.44|1817.64|1835.47|1817.67|1835.53|1817.73|1835.41|1817.61|10
1650227530000|2022-04-17 20:32:10|1835.58|1817.78|1835.84|1818.04|1835.84|1818.04|1835.58|1817.78|7
1650227540000|2022-04-17 20:32:20|1835.8|1818|1835.51|1817.71|1835.81|1818.01|1835.51|1817.71|7
1650227550000|2022-04-17 20:32:30|1835.57|1817.77|1835.81|1818.01|1835.84|1818.04|1835.57|1817.77|13
1650227560000|2022-04-17 20:32:40|1835.82|1818.02|1836.01|1818.21|1836.01|1818.21|1835.68|1817.88|5
1650227570000|2022-04-17 20:32:50|1836|1818.2|1835.77|1817.97|1836.01|1818.21|1835.77|1817.97|6
1650227580000|2022-04-17 20:33:00|1835.76|1817.96|1835.77|1817.97|1836|1818.2|1835.74|1817.94|14
1650227590000|2022-04-17 20:33:10|1835.76|1817.96|1835.75|1817.95|1835.77|1817.97|1835.74|1817.94|12
1650227600000|2022-04-17 20:33:20|1835.76|1817.96|1835.78|1817.98|1835.78|1817.98|1835.74|1817.94|16
1650227610000|2022-04-17 20:33:30|1835.77|1817.97|1835.75|1817.95|1835.77|1817.97|1835.74|1817.94|10
1650227620000|2022-04-17 20:33:40|1835.74|1817.94|1835.55|1817.75|1835.96|1818.16|1835.48|1817.68|16
1650227630000|2022-04-17 20:33:50|1835.68|1817.88|1835.43|1817.63|1835.89|1818.09|1835.43|1817.63|21
1650227640000|2022-04-17 20:34:00|1835.45|1817.65|1835.46|1817.66|1835.56|1817.76|1835.43|1817.63|18
1650227650000|2022-04-17 20:34:10|1835.49|1817.69|1835.44|1817.64|1835.5|1817.7|1835.43|1817.63|9
1650227660000|2022-04-17 20:34:20|1835.43|1817.63|1835.46|1817.66|1835.46|1817.66|1835.43|1817.63|12
1650227670000|2022-04-17 20:34:30|1835.5|1817.7|1835.48|1817.68|1835.5|1817.7|1835.41|1817.61|6
1650227680000|2022-04-17 20:34:40|1835.41|1817.61|1835.48|1817.68|1835.48|1817.68|1835.41|1817.61|11
1650227690000|2022-04-17 20:34:50|1835.44|1817.64|1835.48|1817.68|1835.48|1817.68|1835.41|1817.61|8
1650227700000|2022-04-17 20:35:00|1835.49|1817.69|1835.49|1817.69|1835.54|1817.74|1835.46|1817.66|8
1650227720000|2022-04-17 20:35:20|1835.52|1817.72|1836.3|1818.5|1836.3|1818.5|1835.52|1817.72|8
1650227730000|2022-04-17 20:35:30|1836.35|1818.55|1836.35|1818.55|1836.35|1818.55|1836.35|1818.55|1
1650227760000|2022-04-17 20:36:00|1836.38|1818.58|1836.38|1818.58|1836.38|1818.58|1836.38|1818.58|1
1650227770000|2022-04-17 20:36:10|1836.39|1818.59|1836.21|1818.41|1836.39|1818.59|1836.21|1818.41|5
1650227780000|2022-04-17 20:36:20|1836.36|1818.56|1836.21|1818.41|1836.36|1818.56|1836.21|1818.41|8
1650227790000|2022-04-17 20:36:30|1836.23|1818.43|1836.23|1818.43|1836.23|1818.43|1836.23|1818.43|1
1650227800000|2022-04-17 20:36:40|1836.22|1818.42|1836.22|1818.42|1836.22|1818.42|1836.22|1818.42|1
1650227810000|2022-04-17 20:36:50|1835.85|1818.05|1836.23|1818.43|1836.23|1818.43|1835.85|1818.05|3
1650227820000|2022-04-17 20:37:00|1836.22|1818.42|1836.23|1818.43|1836.23|1818.43|1836.22|1818.42|2
1650227830000|2022-04-17 20:37:10|1836.24|1818.44|1836.5|1818.7|1836.5|1818.7|1836.24|1818.44|5
1650227840000|2022-04-17 20:37:20|1836.72|1818.92|1836.82|1819.02|1836.82|1819.02|1836.72|1818.92|3
1650227850000|2022-04-17 20:37:30|1837.12|1819.32|1837.97|1820.17|1837.97|1820.17|1837.12|1819.32|15
1650227860000|2022-04-17 20:37:40|1838.3|1820.5|1838.41|1820.61|1838.67|1820.87|1838.3|1820.5|16
1650227870000|2022-04-17 20:37:50|1838.34|1820.54|1838.47|1820.67|1838.58|1820.78|1838.34|1820.54|9
1650227880000|2022-04-17 20:38:00|1838.48|1820.68|1837.82|1820.02|1838.58|1820.78|1837.63|1819.83|13
1650227890000|2022-04-17 20:38:10|1837.71|1819.91|1837.49|1819.69|1837.76|1819.96|1837.49|1819.69|13
1650227900000|2022-04-17 20:38:20|1837.43|1819.63|1837.49|1819.69|1837.53|1819.73|1837.43|1819.63|8
1650227910000|2022-04-17 20:38:30|1837.22|1819.42|1836.79|1818.99|1837.22|1819.42|1836.79|1818.99|8
1650227930000|2022-04-17 20:38:50|1836.54|1818.74|1836.46|1818.66|1836.63|1818.83|1836.46|1818.66|5
1650227940000|2022-04-17 20:39:00|1836.47|1818.67|1836.51|1818.71|1836.51|1818.71|1836.47|1818.67|3
1650227970000|2022-04-17 20:39:30|1836.52|1818.72|1836.51|1818.71|1836.52|1818.72|1836.51|1818.71|2
1650227990000|2022-04-17 20:39:50|1836.55|1818.75|1836.51|1818.71|1836.55|1818.75|1836.51|1818.71|4
1650228000000|2022-04-17 20:40:00|1836.55|1818.75|1836.86|1819.06|1837.37|1819.57|1836.51|1818.71|21
1650228010000|2022-04-17 20:40:10|1836.9|1819.1|1836.95|1819.15|1836.95|1819.15|1836.87|1819.07|6
1650228020000|2022-04-17 20:40:20|1836.67|1818.87|1837.37|1819.57|1837.49|1819.69|1836.66|1818.86|11
1650228030000|2022-04-17 20:40:30|1837.35|1819.55|1837.52|1819.72|1837.52|1819.72|1837.35|1819.55|6
1650228040000|2022-04-17 20:40:40|1837.45|1819.65|1837.65|1819.85|1837.78|1819.98|1837.39|1819.59|15
1650228050000|2022-04-17 20:40:50|1837.72|1819.92|1837.52|1819.72|1837.73|1819.93|1837.52|1819.72|6
1650228070000|2022-04-17 20:41:10|1837.53|1819.73|1837.59|1819.79|1837.87|1820.07|1837.51|1819.71|15
1650228080000|2022-04-17 20:41:20|1837.57|1819.77|1837.59|1819.79|1837.59|1819.79|1837.57|1819.77|2
1650228100000|2022-04-17 20:41:40|1837.57|1819.77|1837.67|1819.87|1837.67|1819.87|1837.56|1819.76|10
1650228110000|2022-04-17 20:41:50|1837.69|1819.89|1837.64|1819.84|1837.69|1819.89|1837.64|1819.84|9
1650228120000|2022-04-17 20:42:00|1837.66|1819.86|1837.66|1819.86|1837.66|1819.86|1837.61|1819.81|5
1650228130000|2022-04-17 20:42:10|1837.67|1819.87|1837.62|1819.82|1837.67|1819.87|1837.62|1819.82|4
1650228140000|2022-04-17 20:42:20|1837.67|1819.87|1837.67|1819.87|1837.67|1819.87|1837.62|1819.82|8
1650228150000|2022-04-17 20:42:30|1837.66|1819.86|1836.96|1819.16|1837.66|1819.86|1836.96|1819.16|13
1650228160000|2022-04-17 20:42:40|1836.98|1819.18|1837.13|1819.33|1837.19|1819.39|1836.85|1819.05|16
1650228170000|2022-04-17 20:42:50|1837.15|1819.35|1837.46|1819.66|1837.46|1819.66|1837.15|1819.35|9
1650228180000|2022-04-17 20:43:00|1837.41|1819.61|1837.64|1819.84|1837.64|1819.84|1837.36|1819.56|7
1650228190000|2022-04-17 20:43:10|1837.69|1819.89|1836.72|1818.92|1837.71|1819.91|1836.72|1818.92|19
1650228200000|2022-04-17 20:43:20|1836.66|1818.86|1836.76|1818.96|1836.76|1818.96|1836.53|1818.73|7
1650228210000|2022-04-17 20:43:30|1836.67|1818.87|1836.55|1818.75|1836.76|1818.96|1836.53|1818.73|9
1650228220000|2022-04-17 20:43:40|1836.59|1818.79|1836.49|1818.69|1836.59|1818.79|1836.49|1818.69|12
1650228230000|2022-04-17 20:43:50|1836.52|1818.72|1836.44|1818.64|1836.52|1818.72|1836.41|1818.61|12
1650228240000|2022-04-17 20:44:00|1836.41|1818.61|1836.49|1818.69|1836.49|1818.69|1836.41|1818.61|4
1650228270000|2022-04-17 20:44:30|1836.46|1818.66|1836.49|1818.69|1836.49|1818.69|1836.45|1818.65|4
1650228280000|2022-04-17 20:44:40|1836.45|1818.65|1836.49|1818.69|1836.49|1818.69|1836.45|1818.65|2
1650228290000|2022-04-17 20:44:50|1836.44|1818.64|1835.86|1818.06|1836.45|1818.65|1835.84|1818.04|15
1650228300000|2022-04-17 20:45:00|1835.85|1818.05|1835.92|1818.12|1835.92|1818.12|1835.77|1817.97|18
1650228310000|2022-04-17 20:45:10|1835.91|1818.11|1835.86|1818.06|1835.93|1818.13|1835.86|1818.06|10
1650228320000|2022-04-17 20:45:20|1835.8|1818|1835.8|1818|1835.8|1818|1835.8|1818|1
1650228330000|2022-04-17 20:45:30|1835.79|1817.99|1835.73|1817.93|1836.16|1818.36|1835.71|1817.91|15
1650228340000|2022-04-17 20:45:40|1835.74|1817.94|1835.37|1817.57|1835.74|1817.94|1835.37|1817.57|12
1650228350000|2022-04-17 20:45:50|1835.36|1817.56|1834.62|1816.82|1835.38|1817.58|1834.62|1816.82|15
1650228360000|2022-04-17 20:46:00|1834.61|1816.81|1834.77|1816.97|1834.78|1816.98|1834.61|1816.81|12
1650228370000|2022-04-17 20:46:10|1834.86|1817.06|1834.86|1817.06|1834.86|1817.06|1834.86|1817.06|1
1650228380000|2022-04-17 20:46:20|1835.11|1817.31|1835.45|1817.65|1835.49|1817.69|1835.11|1817.31|16
1650228390000|2022-04-17 20:46:30|1835.46|1817.66|1835.64|1817.84|1835.64|1817.84|1835.45|1817.65|9
1650228400000|2022-04-17 20:46:40|1835.65|1817.85|1835.63|1817.83|1835.65|1817.85|1835.62|1817.82|7
1650228410000|2022-04-17 20:46:50|1835.62|1817.82|1835.75|1817.95|1835.75|1817.95|1835.62|1817.82|7
1650228420000|2022-04-17 20:47:00|1835.84|1818.04|1835.83|1818.03|1835.88|1818.08|1835.83|1818.03|4
1650228430000|2022-04-17 20:47:10|1835.78|1817.98|1835.32|1817.52|1835.78|1817.98|1835.31|1817.51|10
1650228440000|2022-04-17 20:47:20|1835.26|1817.46|1834.66|1816.86|1835.31|1817.51|1834.62|1816.82|17
1650228450000|2022-04-17 20:47:30|1834.65|1816.85|1834.58|1816.78|1834.76|1816.96|1834.58|1816.78|10
1650228460000|2022-04-17 20:47:40|1834.55|1816.75|1834.17|1816.37|1834.55|1816.75|1834.16|1816.36|9
1650228470000|2022-04-17 20:47:50|1834.16|1816.36|1833.73|1815.93|1834.16|1816.36|1833.53|1815.73|19
1650228480000|2022-04-17 20:48:00|1833.77|1815.97|1833.78|1815.98|1833.82|1816.02|1833.52|1815.72|15
1650228490000|2022-04-17 20:48:10|1833.8|1816|1833.92|1816.12|1833.92|1816.12|1833.65|1815.85|7
1650228500000|2022-04-17 20:48:20|1834.06|1816.26|1834.06|1816.26|1834.06|1816.26|1834.06|1816.26|1
1650228510000|2022-04-17 20:48:30|1834|1816.2|1831.94|1814.14|1834|1816.2|1831.92|1814.12|19
1650228520000|2022-04-17 20:48:40|1832.03|1814.23|1831.62|1813.82|1832.03|1814.23|1831.62|1813.82|20
1650228530000|2022-04-17 20:48:50|1831.66|1813.86|1831.64|1813.84|1831.66|1813.86|1831.53|1813.73|17
1650228540000|2022-04-17 20:49:00|1831.63|1813.83|1831.57|1813.77|1831.63|1813.83|1831.53|1813.73|11
1650228550000|2022-04-17 20:49:10|1831.56|1813.76|1831.58|1813.78|1831.67|1813.87|1831.56|1813.76|14
1650228560000|2022-04-17 20:49:20|1831.5|1813.7|1828.64|1810.84|1831.5|1813.7|1828.06|1810.26|30
1650228570000|2022-04-17 20:49:30|1828.65|1810.85|1828.25|1810.45|1828.67|1810.87|1828.14|1810.34|15
1650228580000|2022-04-17 20:49:40|1828.14|1810.34|1828.46|1810.66|1828.5|1810.7|1828.14|1810.34|9
1650228590000|2022-04-17 20:49:50|1828.5|1810.7|1828.26|1810.46|1828.59|1810.79|1828.24|1810.44|10
1650228600000|2022-04-17 20:50:00|1828.27|1810.47|1828.5|1810.7|1828.65|1810.85|1828.27|1810.47|12
1650228610000|2022-04-17 20:50:10|1828.6|1810.8|1828.6|1810.8|1828.6|1810.8|1828.6|1810.8|1
1650228620000|2022-04-17 20:50:20|1828.61|1810.81|1827.96|1810.16|1828.61|1810.81|1827.96|1810.16|11
1650228630000|2022-04-17 20:50:30|1827.85|1810.05|1827.08|1809.28|1827.85|1810.05|1827.08|1809.28|18
1650228640000|2022-04-17 20:50:40|1826.85|1809.05|1827.05|1809.25|1827.06|1809.26|1826.66|1808.86|15
1650228650000|2022-04-17 20:50:50|1827.08|1809.28|1827.14|1809.34|1827.15|1809.35|1826.98|1809.18|20
1650228660000|2022-04-17 20:51:00|1827.13|1809.33|1827.69|1809.89|1827.77|1809.97|1827.12|1809.32|15
1650228670000|2022-04-17 20:51:10|1827.5|1809.7|1827.28|1809.48|1827.65|1809.85|1827.28|1809.48|16
1650228680000|2022-04-17 20:51:20|1827.31|1809.51|1828.29|1810.49|1828.39|1810.59|1827.08|1809.28|22
1650228690000|2022-04-17 20:51:30|1828.31|1810.51|1829.34|1811.54|1829.39|1811.59|1828.31|1810.51|15
1650228700000|2022-04-17 20:51:40|1829.41|1811.61|1829.44|1811.64|1829.59|1811.79|1829.37|1811.57|6
1650228710000|2022-04-17 20:51:50|1829.47|1811.67|1829.44|1811.64|1829.47|1811.67|1829.44|1811.64|3
1650228720000|2022-04-17 20:52:00|1829.46|1811.66|1829.45|1811.65|1829.46|1811.66|1829.43|1811.63|9
1650228730000|2022-04-17 20:52:10|1829.43|1811.63|1829.44|1811.64|1829.44|1811.64|1829.43|1811.63|2
1650228740000|2022-04-17 20:52:20|1829.43|1811.63|1829.43|1811.63|1829.43|1811.63|1829.43|1811.63|1
1650228750000|2022-04-17 20:52:30|1829.44|1811.64|1829.7|1811.9|1829.77|1811.97|1829.44|1811.64|9
1650228760000|2022-04-17 20:52:40|1829.8|1812|1830.46|1812.66|1830.48|1812.68|1829.8|1812|14
1650228770000|2022-04-17 20:52:50|1830.45|1812.65|1829.69|1811.89|1830.45|1812.65|1829.69|1811.89|11
1650228780000|2022-04-17 20:53:00|1829.73|1811.93|1830|1812.2|1830|1812.2|1829.67|1811.87|11
1650228790000|2022-04-17 20:53:10|1829.96|1812.16|1835.79|1817.99|1835.79|1820.62|1824.94|1811.93|8
1650228800000|2022-04-17 20:53:20|1835.66|1817.86|1839.56|1821.76|1839.56|1821.76|1835.66|1817.86|38
1650228810000|2022-04-17 20:53:30|1839.54|1821.74|1842.87|1825.07|1842.87|1825.07|1839.54|1821.74|26
1650228820000|2022-04-17 20:53:40|1842.99|1825.19|1841.03|1823.23|1843.18|1825.38|1841.03|1823.23|26
1650228830000|2022-04-17 20:53:50|1841.04|1823.24|1840.96|1823.16|1841.18|1823.38|1840.94|1823.14|13
1650228840000|2022-04-17 20:54:00|1840.92|1823.12|1841.12|1823.32|1841.22|1823.42|1840.92|1823.12|20
1650228850000|2022-04-17 20:54:10|1841.1|1823.3|1841|1823.2|1841.74|1823.94|1840.98|1823.18|14
1650228860000|2022-04-17 20:54:20|1840.99|1823.19|1840.87|1823.07|1841.3|1823.5|1840.85|1823.05|16
1650228870000|2022-04-17 20:54:30|1841.02|1823.22|1841.62|1823.82|1841.62|1823.82|1840.99|1823.19|18
1650228880000|2022-04-17 20:54:40|1841.61|1823.81|1841.81|1824.01|1841.82|1824.02|1841.61|1823.81|6
1650228890000|2022-04-17 20:54:50|1841.89|1824.09|1841.36|1823.56|1841.89|1824.09|1841.27|1823.47|8
1650228900000|2022-04-17 20:55:00|1841.23|1823.43|1841.23|1823.43|1841.35|1823.55|1841.23|1823.43|7
1650228910000|2022-04-17 20:55:10|1841.21|1823.41|1841.08|1823.28|1841.21|1823.41|1841.04|1823.24|4
1650228920000|2022-04-17 20:55:20|1841.23|1823.43|1841.42|1823.62|1841.47|1823.67|1841.23|1823.43|9
1650228930000|2022-04-17 20:55:30|1841.37|1823.57|1841.42|1823.62|1841.42|1823.62|1841.37|1823.57|2
1650228950000|2022-04-17 20:55:50|1841.4|1823.6|1841.57|1823.77|1841.57|1823.77|1841.4|1823.6|4
1650228960000|2022-04-17 20:56:00|1841.54|1823.74|1841.27|1823.47|1841.54|1823.74|1841.26|1823.46|8
1650228980000|2022-04-17 20:56:20|1841|1823.2|1841.27|1823.47|1841.27|1823.47|1841|1823.2|2
1650228990000|2022-04-17 20:56:30|1841.18|1823.38|1840.9|1823.1|1841.18|1823.38|1840.77|1822.97|5
1650229000000|2022-04-17 20:56:40|1840.93|1823.13|1840.97|1823.17|1840.97|1823.17|1840.93|1823.13|5
1650229010000|2022-04-17 20:56:50|1840.99|1823.19|1840.94|1823.14|1841.15|1823.35|1840.89|1823.09|9
1650229020000|2022-04-17 20:57:00|1840.93|1823.13|1841.04|1823.24|1841.04|1823.24|1840.93|1823.13|3
1650229030000|2022-04-17 20:57:10|1841.08|1823.28|1840.95|1823.15|1841.08|1823.28|1840.93|1823.13|5
1650229040000|2022-04-17 20:57:20|1840.84|1823.04|1840.95|1823.15|1840.95|1823.15|1840.84|1823.04|2
1650229050000|2022-04-17 20:57:30|1840.92|1823.12|1840.81|1823.01|1841.01|1823.21|1840.81|1823.01|6
1650229060000|2022-04-17 20:57:40|1840.9|1823.1|1840.92|1823.12|1841.01|1823.21|1840.81|1823.01|7
1650229080000|2022-04-17 20:58:00|1840.64|1822.84|1839.76|1821.96|1840.64|1822.84|1839.76|1821.96|12
1650229090000|2022-04-17 20:58:10|1839.62|1821.82|1839.4|1821.6|1839.62|1821.82|1839.4|1821.6|2
1650229100000|2022-04-17 20:58:20|1839.33|1821.53|1839.15|1821.35|1839.33|1821.53|1839.15|1821.35|8
1650229110000|2022-04-17 20:58:30|1838.8|1821|1839.19|1821.39|1839.19|1821.39|1838.79|1820.99|6
1650229120000|2022-04-17 20:58:40|1839.24|1821.44|1839.58|1821.78|1839.6|1821.8|1839.24|1821.44|10
1650229130000|2022-04-17 20:58:50|1839.49|1821.69|1839.05|1821.25|1839.49|1821.69|1839.05|1821.25|4
1650229140000|2022-04-17 20:59:00|1839.04|1821.24|1839.02|1821.22|1839.04|1821.24|1838.99|1821.19|6
1650229150000|2022-04-17 20:59:10|1839.01|1821.21|1838.68|1820.88|1839.01|1821.21|1838.68|1820.88|5
1650229160000|2022-04-17 20:59:20|1838.69|1820.89|1838.81|1821.01|1838.81|1821.01|1838.69|1820.89|2
1650229170000|2022-04-17 20:59:30|1838.75|1820.95|1838.72|1820.92|1838.75|1820.95|1838.72|1820.92|2
1650229180000|2022-04-17 20:59:40|1838.7|1820.9|1838.7|1820.9|1838.7|1820.9|1838.7|1820.9|1
1650229200000|2022-04-17 21:00:00|1838.73|1820.93|1837.88|1820.08|1838.73|1820.93|1837.88|1820.08|18
1650229210000|2022-04-17 21:00:10|1837.9|1820.1|1838.03|1820.23|1838.05|1820.25|1837.89|1820.09|8
1650229220000|2022-04-17 21:00:20|1838.05|1820.25|1838.04|1820.24|1838.06|1820.26|1837.85|1820.05|6
1650229230000|2022-04-17 21:00:30|1838.03|1820.23|1838.02|1820.22|1838.03|1820.23|1838.02|1820.22|2
1650229240000|2022-04-17 21:00:40|1838.01|1820.21|1837.71|1819.91|1838.01|1820.21|1837.71|1819.91|3
1650229250000|2022-04-17 21:00:50|1837.73|1819.93|1837.7|1819.9|1837.73|1819.93|1837.7|1819.9|2
1650229260000|2022-04-17 21:01:00|1837.64|1819.84|1837.7|1819.9|1837.7|1819.9|1837.64|1819.84|2
1650229270000|2022-04-17 21:01:10|1837.95|1820.15|1837.12|1819.32|1837.95|1820.15|1836.95|1819.15|11
1650229280000|2022-04-17 21:01:20|1836.85|1819.05|1836.9|1819.1|1836.9|1819.1|1836.85|1819.05|2
1650229290000|2022-04-17 21:01:30|1836.96|1819.16|1836.4|1818.6|1836.96|1819.16|1836.4|1818.6|11
1650229300000|2022-04-17 21:01:40|1836.44|1818.64|1836.2|1818.4|1836.44|1818.64|1836.2|1818.4|4
1650229310000|2022-04-17 21:01:50|1836|1818.2|1836.13|1818.33|1836.33|1818.53|1836|1818.2|9
1650229320000|2022-04-17 21:02:00|1836|1818.2|1836|1818.2|1836.21|1818.41|1836|1818.2|7
1650229330000|2022-04-17 21:02:10|1835.85|1818.05|1835.68|1817.88|1835.93|1818.13|1835.68|1817.88|4
1650229340000|2022-04-17 21:02:20|1835.65|1817.85|1835.25|1817.45|1835.65|1817.85|1835.1|1817.3|7
1650229350000|2022-04-17 21:02:30|1835.34|1817.54|1835.05|1817.25|1835.34|1817.54|1834.9|1817.1|11
1650229360000|2022-04-17 21:02:40|1834.9|1817.1|1835.15|1817.35|1835.15|1817.35|1834.9|1817.1|2
1650229370000|2022-04-17 21:02:50|1834.9|1817.1|1834.9|1817.1|1834.99|1817.19|1834.9|1817.1|3
1650229380000|2022-04-17 21:03:00|1834.93|1817.13|1834.58|1816.78|1834.93|1817.13|1834.56|1816.76|6
1650229390000|2022-04-17 21:03:10|1834.6|1816.8|1834.6|1816.8|1834.72|1816.92|1834.6|1816.8|5
1650229410000|2022-04-17 21:03:30|1834.4|1816.6|1834.61|1816.81|1834.61|1816.81|1834.4|1816.6|5
1650229420000|2022-04-17 21:03:40|1834.63|1816.83|1834.1|1816.3|1834.63|1816.83|1833.95|1816.15|7
1650229430000|2022-04-17 21:03:50|1833.95|1816.15|1834.39|1816.59|1834.39|1816.59|1833.95|1816.15|9
1650229440000|2022-04-17 21:04:00|1834.35|1816.55|1834.41|1816.61|1834.41|1816.61|1834.35|1816.55|3
1650229470000|2022-04-17 21:04:30|1834.39|1816.59|1834.05|1816.25|1834.4|1816.6|1834.05|1816.25|9
1650229480000|2022-04-17 21:04:40|1834.08|1816.28|1834.04|1816.24|1834.08|1816.28|1833.95|1816.15|6
1650229490000|2022-04-17 21:04:50|1833.99|1816.19|1833.8|1816|1833.99|1816.19|1833.53|1815.73|5
1650229500000|2022-04-17 21:05:00|1833.6|1815.8|1832.9|1815.1|1833.61|1815.81|1832.9|1815.1|5
1650229520000|2022-04-17 21:05:20|1832.95|1815.15|1833.05|1815.25|1833.05|1815.25|1832.9|1815.1|7
1650229530000|2022-04-17 21:05:30|1833|1815.2|1833.05|1815.25|1833.05|1815.25|1833|1815.2|2
1650229550000|2022-04-17 21:05:50|1833.17|1815.37|1833.19|1815.39|1833.2|1815.4|1833.05|1815.25|6
1650229560000|2022-04-17 21:06:00|1833.1|1815.3|1832.11|1814.31|1833.2|1815.4|1831.95|1814.15|17
1650229570000|2022-04-17 21:06:10|1832.21|1814.41|1832.21|1814.41|1832.21|1814.41|1832.21|1814.41|1
1650229580000|2022-04-17 21:06:20|1832.18|1814.38|1832.26|1814.46|1832.26|1814.46|1832.18|1814.38|3
1650229590000|2022-04-17 21:06:30|1832.31|1814.51|1832.33|1814.53|1832.33|1814.53|1832.28|1814.48|3
1650229600000|2022-04-17 21:06:40|1832.28|1814.48|1832.21|1814.41|1832.28|1814.48|1832.21|1814.41|3
1650229610000|2022-04-17 21:06:50|1832.16|1814.36|1832.16|1814.36|1832.16|1814.36|1832.16|1814.36|1
1650229620000|2022-04-17 21:07:00|1832.25|1814.45|1832.18|1814.38|1832.25|1814.45|1832.05|1814.25|3
1650229630000|2022-04-17 21:07:10|1832.23|1814.43|1832.23|1814.43|1832.23|1814.43|1832.23|1814.43|1
1650229640000|2022-04-17 21:07:20|1832.3|1814.5|1832.26|1814.46|1832.33|1814.53|1832.05|1814.25|8
1650229650000|2022-04-17 21:07:30|1832.33|1814.53|1831.61|1813.81|1832.33|1814.53|1831.61|1813.81|12
1650229660000|2022-04-17 21:07:40|1831.4|1813.6|1831.61|1813.81|1831.61|1813.81|1831.4|1813.6|2
1650229670000|2022-04-17 21:07:50|1831.6|1813.8|1831.6|1813.8|1831.6|1813.8|1831.6|1813.8|1
1650229680000|2022-04-17 21:08:00|1831.61|1813.81|1831.52|1813.72|1831.63|1813.83|1831.5|1813.7|10
1650229690000|2022-04-17 21:08:10|1831.51|1813.71|1831.85|1814.05|1831.93|1814.13|1831.51|1813.71|10
1650229700000|2022-04-17 21:08:20|1831.9|1814.1|1831.56|1813.76|1831.91|1814.11|1831.47|1813.67|8
1650229710000|2022-04-17 21:08:30|1831.57|1813.77|1831.55|1813.75|1831.57|1813.77|1831.55|1813.75|3
1650229720000|2022-04-17 21:08:40|1831.48|1813.68|1831.48|1813.68|1831.48|1813.68|1831.48|1813.68|1
1650229730000|2022-04-17 21:08:50|1831.42|1813.62|1831.48|1813.68|1831.48|1813.68|1831.42|1813.62|2
1650229740000|2022-04-17 21:09:00|1831.52|1813.72|1831.67|1813.87|1831.67|1813.87|1831.42|1813.62|9
1650229750000|2022-04-17 21:09:10|1831.49|1813.69|1831.79|1813.99|1832.18|1814.38|1831.4|1813.6|7
1650229760000|2022-04-17 21:09:20|1831.88|1814.08|1832.19|1814.39|1832.24|1814.44|1831.79|1813.99|9
1650229770000|2022-04-17 21:09:30|1832.24|1814.44|1832.24|1814.44|1832.24|1814.44|1832.24|1814.44|1
1650229780000|2022-04-17 21:09:40|1832.19|1814.39|1832.15|1814.35|1832.19|1814.39|1832.11|1814.31|6
1650229790000|2022-04-17 21:09:50|1832.14|1814.34|1832.21|1814.41|1832.25|1814.45|1831.6|1813.8|11
1650229800000|2022-04-17 21:10:00|1831.89|1814.09|1832.18|1814.38|1832.24|1814.44|1831.89|1814.09|7
1650229810000|2022-04-17 21:10:10|1831.7|1813.9|1832.21|1814.41|1832.21|1814.41|1831.68|1813.88|3
1650229820000|2022-04-17 21:10:20|1831.55|1813.75|1831.7|1813.9|1831.7|1813.9|1831.55|1813.75|2
1650229830000|2022-04-17 21:10:30|1831.89|1814.09|1832.11|1814.31|1832.12|1814.32|1831.89|1814.09|9
1650229840000|2022-04-17 21:10:40|1832.12|1814.32|1832.08|1814.28|1832.21|1814.41|1831.95|1814.15|15
1650229850000|2022-04-17 21:10:50|1832.11|1814.31|1831.98|1814.18|1832.11|1814.31|1831.97|1814.17|7
1650229860000|2022-04-17 21:11:00|1832.03|1814.23|1831.96|1814.16|1832.03|1814.23|1831.94|1814.14|8
1650229870000|2022-04-17 21:11:10|1831.95|1814.15|1831.95|1814.15|1831.96|1814.16|1831.94|1814.14|4
1650229880000|2022-04-17 21:11:20|1831.94|1814.14|1831.54|1813.74|1831.95|1814.15|1831.42|1813.62|7
1650229890000|2022-04-17 21:11:30|1831.59|1813.79|1831.41|1813.61|1831.59|1813.79|1831.31|1813.51|9
1650229900000|2022-04-17 21:11:40|1831.47|1813.67|1831.47|1813.67|1831.47|1813.67|1831.47|1813.67|1
1650229920000|2022-04-17 21:12:00|1831.49|1813.69|1831.95|1814.15|1831.95|1814.15|1831.48|1813.68|5
1650229940000|2022-04-17 21:12:20|1831.94|1814.14|1831.94|1814.14|1831.94|1814.14|1831.94|1814.14|1
1650229950000|2022-04-17 21:12:30|1831.95|1814.15|1832.1|1814.3|1832.1|1814.3|1831.93|1814.13|4
1650229960000|2022-04-17 21:12:40|1832.26|1814.46|1832.26|1814.46|1832.28|1814.48|1832.26|1814.46|3
1650229970000|2022-04-17 21:12:50|1832.28|1814.48|1832.28|1814.48|1832.28|1814.48|1831.94|1814.14|3
1650229980000|2022-04-17 21:13:00|1832.36|1814.56|1831.98|1814.18|1832.42|1814.62|1831.94|1814.14|7
1650230010000|2022-04-17 21:13:30|1831.9|1814.1|1831.94|1814.14|1831.97|1814.17|1831.9|1814.1|6
1650230020000|2022-04-17 21:13:40|1831.84|1814.04|1831.8|1814|1831.84|1814.04|1831.69|1813.89|6
1650230030000|2022-04-17 21:13:50|1831.81|1814.01|1831.8|1814|1831.81|1814.01|1831.8|1814|4
1650230040000|2022-04-17 21:14:00|1831.71|1813.91|1831.82|1814.02|1831.82|1814.02|1831.6|1813.8|3
1650230050000|2022-04-17 21:14:10|1831.71|1813.91|1831.72|1813.92|1831.82|1814.02|1831.71|1813.91|4
1650230060000|2022-04-17 21:14:20|1831.81|1814.01|1831.82|1814.02|1831.82|1814.02|1831.81|1814.01|2
1650230080000|2022-04-17 21:14:40|1831.69|1813.89|1831.8|1814|1831.83|1814.03|1831.69|1813.89|4
1650230100000|2022-04-17 21:15:00|1831.79|1813.99|1831.8|1814|1831.83|1814.03|1831.79|1813.99|4
1650230110000|2022-04-17 21:15:10|1831.83|1814.03|1831.8|1814|1831.83|1814.03|1831.79|1813.99|3
1650230120000|2022-04-17 21:15:20|1831.61|1813.81|1831.43|1813.63|1831.61|1813.81|1831.35|1813.55|6
1650230130000|2022-04-17 21:15:30|1831.53|1813.73|1831.76|1813.96|1831.76|1813.96|1831.53|1813.73|4
1650230140000|2022-04-17 21:15:40|1831.53|1813.73|1831.5|1813.7|1831.76|1813.96|1831.03|1813.23|8
1650230150000|2022-04-17 21:15:50|1831.12|1813.32|1831.1|1813.3|1831.5|1813.7|1830.95|1813.15|6
1650230160000|2022-04-17 21:16:00|1831.04|1813.24|1830.55|1812.75|1831.32|1813.52|1830.34|1812.54|12
1650230170000|2022-04-17 21:16:10|1830.3|1812.5|1830.51|1812.71|1830.55|1812.75|1830.18|1812.38|11
1650230180000|2022-04-17 21:16:20|1830.4|1812.6|1829.75|1811.95|1830.52|1812.72|1829.75|1811.95|16
1650230190000|2022-04-17 21:16:30|1829.56|1811.76|1829.56|1811.76|1829.56|1811.76|1829.56|1811.76|1
1650230200000|2022-04-17 21:16:40|1829.19|1811.39|1828.67|1810.87|1829.56|1811.76|1828.67|1810.87|9
1650230210000|2022-04-17 21:16:50|1828.47|1810.67|1828.49|1810.69|1828.75|1810.95|1828.39|1810.59|8
1650230220000|2022-04-17 21:17:00|1828.6|1810.8|1829.25|1811.45|1829.34|1811.54|1828.03|1810.23|13
1650230230000|2022-04-17 21:17:10|1829.38|1811.58|1829.28|1811.48|1829.39|1811.59|1829.28|1811.48|13
1650230240000|2022-04-17 21:17:20|1829.34|1811.54|1829.17|1811.37|1829.36|1811.56|1829.17|1811.37|8
1650230250000|2022-04-17 21:17:30|1829.35|1811.55|1829.27|1811.47|1829.43|1811.63|1829.23|1811.43|12
1650230260000|2022-04-17 21:17:40|1829.28|1811.48|1829.45|1811.65|1829.46|1811.66|1829.22|1811.42|12
1650230270000|2022-04-17 21:17:50|1829.44|1811.64|1829.65|1811.85|1829.65|1811.85|1829.44|1811.64|5
1650230280000|2022-04-17 21:18:00|1829.71|1811.91|1829.65|1811.85|1829.71|1811.91|1829.65|1811.85|2
1650230290000|2022-04-17 21:18:10|1829.78|1811.98|1829.65|1811.85|1830.4|1812.6|1829.65|1811.85|8
1650230300000|2022-04-17 21:18:20|1829.93|1812.13|1829.65|1811.85|1830.4|1812.6|1829.65|1811.85|13
1650230310000|2022-04-17 21:18:30|1829.93|1812.13|1829.65|1811.85|1829.93|1812.13|1829.6|1811.8|4
1650230320000|2022-04-17 21:18:40|1829.59|1811.79|1829.65|1811.85|1829.93|1812.13|1829.59|1811.79|8
1650230330000|2022-04-17 21:18:50|1829.93|1812.13|1830.09|1812.29|1830.09|1812.29|1829.84|1812.04|8
1650230340000|2022-04-17 21:19:00|1830.04|1812.24|1830.09|1812.29|1830.31|1812.51|1829.72|1811.92|5
1650230350000|2022-04-17 21:19:10|1830.1|1812.3|1830.09|1812.29|1830.1|1812.3|1830.09|1812.29|2
1650230360000|2022-04-17 21:19:20|1830.4|1812.6|1830.4|1812.6|1830.4|1812.6|1830.35|1812.55|3
1650230380000|2022-04-17 21:19:40|1830.5|1812.7|1830.4|1812.6|1830.59|1812.79|1830.4|1812.6|8
1650230400000|2022-04-17 21:20:00|1830.52|1812.72|1831.22|1813.42|1831.22|1813.42|1829.62|1811.82|14
1650230410000|2022-04-17 21:20:10|1831.3|1813.5|1831.38|1813.58|1831.55|1813.75|1831.23|1813.43|16
1650230420000|2022-04-17 21:20:20|1831.39|1813.59|1831.4|1813.6|1831.4|1813.6|1831.34|1813.54|5
1650230430000|2022-04-17 21:20:30|1831.38|1813.58|1831.4|1813.6|1831.4|1813.6|1831.35|1813.55|3
1650230440000|2022-04-17 21:20:40|1831.38|1813.58|1831.56|1813.76|1831.56|1813.76|1831.38|1813.58|4
1650230460000|2022-04-17 21:21:00|1831.52|1813.72|1831.54|1813.74|1831.56|1813.76|1831.52|1813.72|4
1650230470000|2022-04-17 21:21:10|1831.45|1813.65|1832.19|1814.39|1832.28|1814.48|1831.43|1813.63|16
1650230480000|2022-04-17 21:21:20|1831.85|1814.05|1832.4|1814.6|1832.4|1814.6|1831.85|1814.05|6
1650230490000|2022-04-17 21:21:30|1832.35|1814.55|1832.69|1814.89|1832.79|1814.99|1832.35|1814.55|20
1650230500000|2022-04-17 21:21:40|1832.7|1814.9|1833.09|1815.29|1833.2|1815.4|1832.7|1814.9|14
1650230510000|2022-04-17 21:21:50|1832.77|1814.97|1832.74|1814.94|1833.28|1815.48|1832.65|1814.85|7
1650230520000|2022-04-17 21:22:00|1832.8|1815|1832.74|1814.94|1832.8|1815|1832.74|1814.94|2
1650230530000|2022-04-17 21:22:10|1832.76|1814.96|1833.4|1815.6|1833.52|1815.72|1832.76|1814.96|11
1650230540000|2022-04-17 21:22:20|1833.55|1815.75|1833.4|1815.6|1833.55|1815.75|1833.4|1815.6|3
1650230550000|2022-04-17 21:22:30|1833.51|1815.71|1833.82|1816.02|1833.82|1816.02|1833.38|1815.58|5
1650230560000|2022-04-17 21:22:40|1833.83|1816.03|1833.9|1816.1|1833.9|1816.1|1833.8|1816|3
1650230570000|2022-04-17 21:22:50|1833.88|1816.08|1833.88|1816.08|1833.88|1816.08|1833.88|1816.08|1
1650230580000|2022-04-17 21:23:00|1833.87|1816.07|1834.45|1816.65|1834.64|1816.84|1833.87|1816.07|15
1650230590000|2022-04-17 21:23:10|1834.47|1816.67|1834.56|1816.76|1834.6|1816.8|1834.4|1816.6|7
1650230600000|2022-04-17 21:23:20|1834.25|1816.45|1834.18|1816.38|1834.25|1816.45|1833.94|1816.14|14
1650230610000|2022-04-17 21:23:30|1834.05|1816.25|1834.48|1816.68|1834.48|1816.68|1834.05|1816.25|14
1650230620000|2022-04-17 21:23:40|1834.54|1816.74|1834.77|1816.97|1834.77|1816.97|1834.45|1816.65|10
1650230630000|2022-04-17 21:23:50|1834.78|1816.98|1834.74|1816.94|1834.88|1817.08|1834.66|1816.86|10
1650230640000|2022-04-17 21:24:00|1834.68|1816.88|1834.74|1816.94|1834.74|1816.94|1834.6|1816.8|3
1650230650000|2022-04-17 21:24:10|1834.85|1817.05|1834.82|1817.02|1834.85|1817.05|1834.7|1816.9|8
1650230660000|2022-04-17 21:24:20|1834.7|1816.9|1834.82|1817.02|1834.82|1817.02|1834.65|1816.85|8
1650230670000|2022-04-17 21:24:30|1834.71|1816.91|1834.65|1816.85|1834.71|1816.91|1834.61|1816.81|7
1650230680000|2022-04-17 21:24:40|1834.75|1816.95|1834.66|1816.86|1834.75|1816.95|1834.66|1816.86|2
1650230690000|2022-04-17 21:24:50|1834.65|1816.85|1834.65|1816.85|1834.66|1816.86|1834.65|1816.85|3
1650230700000|2022-04-17 21:25:00|1834.7|1816.9|1834.73|1816.93|1834.76|1816.96|1834.7|1816.9|5
1650230710000|2022-04-17 21:25:10|1834.71|1816.91|1834.73|1816.93|1834.73|1816.93|1834.71|1816.91|2
1650230720000|2022-04-17 21:25:20|1834.65|1816.85|1834.74|1816.94|1834.74|1816.94|1834.52|1816.72|6
1650230730000|2022-04-17 21:25:30|1834.52|1816.72|1834.71|1816.91|1834.81|1817.01|1834.52|1816.72|4
1650230740000|2022-04-17 21:25:40|1834.56|1816.76|1834.75|1816.95|1834.79|1816.99|1834.56|1816.76|5
1650230750000|2022-04-17 21:25:50|1834.76|1816.96|1834.75|1816.95|1834.76|1816.96|1834.75|1816.95|2
1650230760000|2022-04-17 21:26:00|1834.66|1816.86|1834.68|1816.88|1834.68|1816.88|1834.66|1816.86|5
1650230790000|2022-04-17 21:26:30|1834.73|1816.93|1834.75|1816.95|1834.75|1816.95|1834.73|1816.93|2
1650230800000|2022-04-17 21:26:40|1834.66|1816.86|1834.66|1816.86|1834.74|1816.94|1834.64|1816.84|7
1650230810000|2022-04-17 21:26:50|1834.72|1816.92|1834.74|1816.94|1834.74|1816.94|1834.72|1816.92|2
1650230820000|2022-04-17 21:27:00|1834.77|1816.97|1834.74|1816.94|1834.8|1817|1834.74|1816.94|3
1650230830000|2022-04-17 21:27:10|1834.75|1816.95|1834.75|1816.95|1834.75|1816.95|1834.75|1816.95|1
1650230840000|2022-04-17 21:27:20|1834.72|1816.92|1834.72|1816.92|1834.75|1816.95|1834.72|1816.92|5
1650230850000|2022-04-17 21:27:30|1834.73|1816.93|1834.67|1816.87|1834.76|1816.96|1834.53|1816.73|13
1650230860000|2022-04-17 21:27:40|1834.53|1816.73|1834.74|1816.94|1834.74|1816.94|1834.53|1816.73|2
1650230870000|2022-04-17 21:27:50|1834.53|1816.73|1834.66|1816.86|1834.71|1816.91|1834.53|1816.73|11
1650230880000|2022-04-17 21:28:00|1834.71|1816.91|1834.74|1816.94|1834.77|1816.97|1834.55|1816.75|7
1650230890000|2022-04-17 21:28:10|1834.39|1816.59|1834.03|1816.23|1834.58|1816.78|1834.03|1816.23|14
1650230900000|2022-04-17 21:28:20|1833.78|1815.98|1833.88|1816.08|1833.9|1816.1|1833.55|1815.75|6
1650230910000|2022-04-17 21:28:30|1833.87|1816.07|1833.85|1816.05|1833.87|1816.07|1833.85|1816.05|10
1650230920000|2022-04-17 21:28:40|1833.84|1816.04|1833.55|1815.75|1833.84|1816.04|1833.55|1815.75|4
1650230950000|2022-04-17 21:29:10|1833.6|1815.8|1833.6|1815.8|1833.6|1815.8|1833.6|1815.8|1
1650230960000|2022-04-17 21:29:20|1833.7|1815.9|1833.7|1815.9|1833.7|1815.9|1833.7|1815.9|1
1650230970000|2022-04-17 21:29:30|1833.5|1815.7|1833.5|1815.7|1833.5|1815.7|1833.5|1815.7|1
1650231000000|2022-04-17 21:30:00|1833.6|1815.8|1833.6|1815.8|1833.6|1815.8|1833.6|1815.8|1
1650231020000|2022-04-17 21:30:20|1833.87|1816.07|1834.06|1816.26|1834.06|1816.26|1833.87|1816.07|4
1650231030000|2022-04-17 21:30:30|1834.01|1816.21|1834.06|1816.26|1834.15|1816.35|1834.01|1816.21|6
1650231040000|2022-04-17 21:30:40|1834.1|1816.3|1834.06|1816.26|1834.1|1816.3|1834.06|1816.26|2
1650231050000|2022-04-17 21:30:50|1834.03|1816.23|1834.06|1816.26|1834.06|1816.26|1834.03|1816.23|2
1650231060000|2022-04-17 21:31:00|1833.93|1816.13|1834.37|1816.57|1834.37|1816.57|1833.93|1816.13|7
1650231070000|2022-04-17 21:31:10|1834.41|1816.61|1834.41|1816.61|1834.41|1816.61|1834.38|1816.58|3
1650231080000|2022-04-17 21:31:20|1834.38|1816.58|1834.41|1816.61|1834.41|1816.61|1834.38|1816.58|10
1650231100000|2022-04-17 21:31:40|1834.35|1816.55|1834.06|1816.26|1834.38|1816.58|1834.06|1816.26|4
1650231110000|2022-04-17 21:31:50|1833.94|1816.14|1833.99|1816.19|1833.99|1816.19|1833.94|1816.14|4
1650231120000|2022-04-17 21:32:00|1833.98|1816.18|1833.93|1816.13|1833.98|1816.18|1833.93|1816.13|2
1650231130000|2022-04-17 21:32:10|1833.91|1816.11|1833.8|1816|1833.91|1816.11|1833.8|1816|2
1650231140000|2022-04-17 21:32:20|1833.78|1815.98|1833.79|1815.99|1833.79|1815.99|1833.75|1815.95|6
1650231150000|2022-04-17 21:32:30|1833.78|1815.98|1833.78|1815.98|1833.79|1815.99|1833.49|1815.69|9
1650231160000|2022-04-17 21:32:40|1833.79|1815.99|1833.78|1815.98|1833.79|1815.99|1833.78|1815.98|8
1650231170000|2022-04-17 21:32:50|1833.79|1815.99|1833.35|1815.55|1833.79|1815.99|1833.35|1815.55|9
1650231180000|2022-04-17 21:33:00|1833.38|1815.58|1833.29|1815.49|1833.38|1815.58|1833.2|1815.4|13
1650231190000|2022-04-17 21:33:10|1833.32|1815.52|1833.29|1815.49|1833.32|1815.52|1833.28|1815.48|3
1650231260000|2022-04-17 21:34:20|1833.28|1815.48|1833.26|1815.46|1833.28|1815.48|1833.26|1815.46|3
1650231270000|2022-04-17 21:34:30|1833.27|1815.47|1833.26|1815.46|1833.27|1815.47|1833.26|1815.46|8
1650231280000|2022-04-17 21:34:40|1833.31|1815.51|1833.32|1815.52|1833.32|1815.52|1833.3|1815.5|7
1650231290000|2022-04-17 21:34:50|1833.29|1815.49|1833.29|1815.49|1833.32|1815.52|1833.27|1815.47|8
1650231300000|2022-04-17 21:35:00|1833.32|1815.52|1833.21|1815.41|1833.32|1815.52|1832.95|1815.15|6
1650231340000|2022-04-17 21:35:40|1833.14|1815.34|1833.21|1815.41|1833.21|1815.41|1833.12|1815.32|3
1650231360000|2022-04-17 21:36:00|1833.15|1815.35|1833.21|1815.41|1833.21|1815.41|1833.15|1815.35|2
1650231370000|2022-04-17 21:36:10|1833.2|1815.4|1833.21|1815.41|1833.21|1815.41|1833.2|1815.4|2
1650231380000|2022-04-17 21:36:20|1833.19|1815.39|1833.21|1815.41|1833.21|1815.41|1833.19|1815.39|2
1650231430000|2022-04-17 21:37:10|1833.33|1815.53|1834.4|1816.6|1834.4|1816.6|1833.33|1815.53|6
1650231440000|2022-04-17 21:37:20|1834.81|1817.01|1836|1818.2|1836|1818.2|1834.81|1817.01|5
1650231450000|2022-04-17 21:37:30|1835.9|1818.1|1836.15|1818.35|1836.15|1818.35|1835.9|1818.1|2
1650231520000|2022-04-17 21:38:40|1836.1|1818.3|1836.1|1818.3|1836.1|1818.3|1836.1|1818.3|1
1650231530000|2022-04-17 21:38:50|1836.4|1818.6|1836.53|1818.73|1836.53|1818.73|1836.4|1818.6|5
1650231540000|2022-04-17 21:39:00|1836.2|1818.4|1836.2|1818.4|1836.2|1818.4|1836.2|1818.4|1
1650231570000|2022-04-17 21:39:30|1836.55|1818.75|1836.55|1818.75|1836.55|1818.75|1836.55|1818.75|1
1650231580000|2022-04-17 21:39:40|1836.5|1818.7|1836.5|1818.7|1836.5|1818.7|1836.5|1818.7|1
1650231590000|2022-04-17 21:39:50|1836.48|1818.68|1835.9|1818.1|1836.48|1818.68|1835.9|1818.1|10
1650231600000|2022-04-17 21:40:00|1835.77|1817.97|1835.7|1817.9|1835.95|1818.15|1835.65|1817.85|12
1650231610000|2022-04-17 21:40:10|1835.73|1817.93|1835.73|1817.93|1835.73|1817.93|1835.64|1817.84|5
1650231620000|2022-04-17 21:40:20|1835.72|1817.92|1835.72|1817.92|1835.72|1817.92|1835.72|1817.92|1
1650231630000|2022-04-17 21:40:30|1835.62|1817.82|1835.62|1817.82|1835.64|1817.84|1835.62|1817.82|3
1650231640000|2022-04-17 21:40:40|1835.6|1817.8|1835.61|1817.81|1835.61|1817.81|1835.59|1817.79|4
1650231650000|2022-04-17 21:40:50|1835.6|1817.8|1835.6|1817.8|1835.6|1817.8|1835.6|1817.8|1
1650231660000|2022-04-17 21:41:00|1835.44|1817.64|1835.48|1817.68|1835.5|1817.7|1835.44|1817.64|4
1650231670000|2022-04-17 21:41:10|1835.49|1817.69|1835.5|1817.7|1835.51|1817.71|1835.48|1817.68|8
1650231680000|2022-04-17 21:41:20|1835.51|1817.71|1835.5|1817.7|1835.51|1817.71|1835.5|1817.7|2
1650231690000|2022-04-17 21:41:30|1835.53|1817.73|1835.59|1817.79|1835.59|1817.79|1835.53|1817.73|4
1650231700000|2022-04-17 21:41:40|1835.6|1817.8|1835.66|1817.86|1835.71|1817.91|1835.58|1817.78|5
1650231710000|2022-04-17 21:41:50|1835.6|1817.8|1835.71|1817.91|1835.71|1817.91|1835.6|1817.8|5
1650231720000|2022-04-17 21:42:00|1836.04|1818.24|1836.15|1818.35|1836.23|1818.43|1835.71|1817.91|5
1650231730000|2022-04-17 21:42:10|1836.07|1818.27|1836.4|1818.6|1836.4|1818.6|1836.07|1818.27|9
1650231740000|2022-04-17 21:42:20|1836.36|1818.56|1836.4|1818.6|1836.4|1818.6|1836.3|1818.5|9
1650231750000|2022-04-17 21:42:30|1836.37|1818.57|1836.4|1818.6|1836.4|1818.6|1836.37|1818.57|6
1650231760000|2022-04-17 21:42:40|1836.61|1818.81|1837.15|1819.35|1837.15|1819.35|1836.61|1818.81|5
1650231770000|2022-04-17 21:42:50|1837.07|1819.27|1836.9|1819.1|1837.16|1819.36|1836.9|1819.1|6
1650231780000|2022-04-17 21:43:00|1836.65|1818.85|1836.65|1818.85|1836.65|1818.85|1836.65|1818.85|1
1650231790000|2022-04-17 21:43:10|1836.51|1818.71|1836.55|1818.75|1836.55|1818.75|1836.51|1818.71|2
1650231800000|2022-04-17 21:43:20|1836.47|1818.67|1836.26|1818.46|1836.5|1818.7|1836.26|1818.46|6
1650231810000|2022-04-17 21:43:30|1836.22|1818.42|1836.16|1818.36|1836.4|1818.6|1836.07|1818.27|11
1650231820000|2022-04-17 21:43:40|1836.12|1818.32|1835.38|1817.58|1836.19|1818.39|1835.35|1817.55|14
1650231830000|2022-04-17 21:43:50|1835.37|1817.57|1835.36|1817.56|1835.4|1817.6|1835.29|1817.49|9
1650231840000|2022-04-17 21:44:00|1835.35|1817.55|1835.57|1817.77|1835.61|1817.81|1835.34|1817.54|10
1650231850000|2022-04-17 21:44:10|1835.59|1817.79|1835.6|1817.8|1835.6|1817.8|1835.57|1817.77|13
1650231860000|2022-04-17 21:44:20|1835.59|1817.79|1835.59|1817.79|1835.61|1817.81|1835.59|1817.79|7
1650231870000|2022-04-17 21:44:30|1835.58|1817.78|1835.59|1817.79|1835.61|1817.81|1835.58|1817.78|4
1650231880000|2022-04-17 21:44:40|1835.61|1817.81|1835.59|1817.79|1835.61|1817.81|1835.57|1817.77|9
1650231890000|2022-04-17 21:44:50|1835.61|1817.81|1835.61|1817.81|1835.61|1817.81|1835.57|1817.77|5
1650231900000|2022-04-17 21:45:00|1835.6|1817.8|1835.6|1817.8|1835.6|1817.8|1835.6|1817.8|1
1650231910000|2022-04-17 21:45:10|1835.59|1817.79|1835.59|1817.79|1835.61|1817.81|1835.58|1817.78|7
1650231920000|2022-04-17 21:45:20|1835.61|1817.81|1835.59|1817.79|1835.61|1817.81|1835.55|1817.75|15
1650231930000|2022-04-17 21:45:30|1835.58|1817.78|1835.6|1817.8|1835.61|1817.81|1835.58|1817.78|6
1650231940000|2022-04-17 21:45:40|1835.59|1817.79|1835.59|1817.79|1835.59|1817.79|1835.58|1817.78|3
1650231950000|2022-04-17 21:45:50|1835.61|1817.81|1835.59|1817.79|1835.61|1817.81|1835.59|1817.79|5
1650231960000|2022-04-17 21:46:00|1835.58|1817.78|1835.36|1817.56|1835.61|1817.81|1835.36|1817.56|10
1650231970000|2022-04-17 21:46:10|1835.37|1817.57|1834.4|1816.6|1835.48|1817.68|1834.4|1816.6|11
1650231980000|2022-04-17 21:46:20|1834.71|1816.91|1834.71|1816.91|1834.86|1817.06|1834.71|1816.91|3
1650231990000|2022-04-17 21:46:30|1834.72|1816.92|1834.68|1816.88|1834.72|1816.92|1834.68|1816.88|3
1650232000000|2022-04-17 21:46:40|1834.61|1816.81|1834.94|1817.14|1835|1817.2|1834.61|1816.81|8
1650232010000|2022-04-17 21:46:50|1834.96|1817.16|1834.87|1817.07|1834.96|1817.16|1834.86|1817.06|13
1650232020000|2022-04-17 21:47:00|1834.86|1817.06|1834.97|1817.17|1834.98|1817.18|1834.86|1817.06|4
1650232030000|2022-04-17 21:47:10|1834.96|1817.16|1834.98|1817.18|1834.98|1817.18|1834.96|1817.16|2
1650232040000|2022-04-17 21:47:20|1834.97|1817.17|1834.97|1817.17|1834.97|1817.17|1834.95|1817.15|3
1650232050000|2022-04-17 21:47:30|1834.96|1817.16|1834.86|1817.06|1834.98|1817.18|1834.86|1817.06|8
1650232060000|2022-04-17 21:47:40|1834.88|1817.08|1834.62|1816.82|1834.88|1817.08|1834.62|1816.82|3
1650232070000|2022-04-17 21:47:50|1834.54|1816.74|1834.54|1816.74|1834.54|1816.74|1834.54|1816.74|1
1650232080000|2022-04-17 21:48:00|1834.62|1816.82|1834.55|1816.75|1834.62|1816.82|1834.54|1816.74|4
1650232090000|2022-04-17 21:48:10|1834.54|1816.74|1834.54|1816.74|1834.55|1816.75|1834.54|1816.74|5
1650232100000|2022-04-17 21:48:20|1834.55|1816.75|1834.79|1816.99|1834.85|1817.05|1834.54|1816.74|11
1650232110000|2022-04-17 21:48:30|1834.74|1816.94|1834.05|1816.25|1834.78|1816.98|1834.05|1816.25|6
1650232120000|2022-04-17 21:48:40|1834.04|1816.24|1833.95|1816.15|1834.05|1816.25|1833.55|1815.75|8
1650232130000|2022-04-17 21:48:50|1833.94|1816.14|1833.55|1815.75|1833.98|1816.18|1833.55|1815.75|10
1650232140000|2022-04-17 21:49:00|1833.89|1816.09|1833.89|1816.09|1833.94|1816.14|1833.72|1815.92|6
1650232150000|2022-04-17 21:49:10|1833.93|1816.13|1833.47|1815.67|1833.93|1816.13|1833.47|1815.67|5
1650232160000|2022-04-17 21:49:20|1833.4|1815.6|1833.51|1815.71|1833.52|1815.72|1833.4|1815.6|4
1650232170000|2022-04-17 21:49:30|1833.47|1815.67|1834.02|1816.22|1834.02|1816.22|1833.4|1815.6|5
1650232180000|2022-04-17 21:49:40|1834.04|1816.24|1833.85|1816.05|1834.4|1816.6|1833.64|1815.84|12
1650232200000|2022-04-17 21:50:00|1833.99|1816.19|1833.99|1816.19|1833.99|1816.19|1833.99|1816.19|1
1650232210000|2022-04-17 21:50:10|1833.9|1816.1|1833.9|1816.1|1833.9|1816.1|1833.9|1816.1|1
1650232220000|2022-04-17 21:50:20|1833.84|1816.04|1833.9|1816.1|1833.9|1816.1|1833.67|1815.87|3
1650232230000|2022-04-17 21:50:30|1833.84|1816.04|1834.06|1816.26|1834.23|1816.43|1833.84|1816.04|7
1650232240000|2022-04-17 21:50:40|1834.28|1816.48|1834.2|1816.4|1834.28|1816.48|1834.2|1816.4|3
1650232250000|2022-04-17 21:50:50|1834.23|1816.43|1834.4|1816.6|1834.4|1816.6|1833.81|1816.01|6
1650232260000|2022-04-17 21:51:00|1834.23|1816.43|1834.4|1816.6|1834.4|1816.6|1834.23|1816.43|3
1650232270000|2022-04-17 21:51:10|1834.23|1816.43|1834.66|1816.86|1834.66|1816.86|1834.23|1816.43|5
1650232280000|2022-04-17 21:51:20|1834.59|1816.79|1835.09|1817.29|1835.09|1817.29|1834.59|1816.79|6
1650232290000|2022-04-17 21:51:30|1835.15|1817.35|1834.9|1817.1|1835.3|1817.5|1834.9|1817.1|9
1650232300000|2022-04-17 21:51:40|1835.12|1817.32|1834.65|1816.85|1835.15|1817.35|1834.65|1816.85|4
1650232310000|2022-04-17 21:51:50|1834.7|1816.9|1834.7|1816.9|1834.7|1816.9|1834.7|1816.9|1
1650232320000|2022-04-17 21:52:00|1834.59|1816.79|1834.6|1816.8|1834.6|1816.8|1834.58|1816.78|3
1650232330000|2022-04-17 21:52:10|1834.54|1816.74|1835.12|1817.32|1835.4|1817.6|1834.54|1816.74|8
1650232340000|2022-04-17 21:52:20|1835.15|1817.35|1835.4|1817.6|1835.4|1817.6|1835.15|1817.35|5
1650232360000|2022-04-17 21:52:40|1835.32|1817.52|1834.9|1817.1|1835.4|1817.6|1834.9|1817.1|7
1650232370000|2022-04-17 21:52:50|1834.67|1816.87|1834.65|1816.85|1834.92|1817.12|1834.59|1816.79|8
1650232380000|2022-04-17 21:53:00|1834.5|1816.7|1834.9|1817.1|1834.9|1817.1|1834.5|1816.7|3
1650232390000|2022-04-17 21:53:10|1834.87|1817.07|1835.09|1817.29|1835.12|1817.32|1834.87|1817.07|7
1650232400000|2022-04-17 21:53:20|1834.9|1817.1|1834.79|1816.99|1835.1|1817.3|1834.69|1816.89|8
1650232410000|2022-04-17 21:53:30|1835.09|1817.29|1835.09|1817.29|1835.09|1817.29|1834.9|1817.1|11
1650232420000|2022-04-17 21:53:40|1834.8|1817|1835.4|1817.6|1835.47|1817.67|1834.8|1817|8
1650232430000|2022-04-17 21:53:50|1835.41|1817.61|1835.41|1817.61|1835.41|1817.61|1835.41|1817.61|1
1650232440000|2022-04-17 21:54:00|1835.4|1817.6|1835.4|1817.6|1835.4|1817.6|1835.4|1817.6|1
1650232460000|2022-04-17 21:54:20|1835.26|1817.46|1834.9|1817.1|1835.26|1817.46|1834.9|1817.1|6
1650232470000|2022-04-17 21:54:30|1834.95|1817.15|1834.95|1817.15|1834.95|1817.15|1834.86|1817.06|3
1650232480000|2022-04-17 21:54:40|1835.4|1817.6|1835.4|1817.6|1835.4|1817.6|1835.03|1817.23|5
1650232490000|2022-04-17 21:54:50|1835.37|1817.57|1835.4|1817.6|1835.4|1817.6|1835.37|1817.57|3
1650232500000|2022-04-17 21:55:00|1835.47|1817.67|1835.4|1817.6|1835.47|1817.67|1835.4|1817.6|2
1650232520000|2022-04-17 21:55:20|1835.31|1817.51|1835.4|1817.6|1835.4|1817.6|1835.31|1817.51|2
1650232540000|2022-04-17 21:55:40|1835.36|1817.56|1835.4|1817.6|1835.4|1817.6|1835.34|1817.54|3
1650232550000|2022-04-17 21:55:50|1835.34|1817.54|1836.3|1818.5|1836.4|1818.6|1835.34|1817.54|8
1650232560000|2022-04-17 21:56:00|1836.25|1818.45|1836.51|1818.71|1836.63|1818.83|1836.25|1818.45|12
1650232570000|2022-04-17 21:56:10|1836.53|1818.73|1836.54|1818.74|1836.61|1818.81|1836.5|1818.7|9
1650232580000|2022-04-17 21:56:20|1836.51|1818.71|1836.54|1818.74|1836.54|1818.74|1836.49|1818.69|5
1650232590000|2022-04-17 21:56:30|1836.56|1818.76|1836.59|1818.79|1836.59|1818.79|1836.54|1818.74|3
1650232600000|2022-04-17 21:56:40|1836.61|1818.81|1836.61|1818.81|1836.61|1818.81|1836.61|1818.81|1
1650232610000|2022-04-17 21:56:50|1836.69|1818.89|1836.61|1818.81|1836.72|1818.92|1836.61|1818.81|3
1650232620000|2022-04-17 21:57:00|1836.64|1818.84|1837.34|1819.54|1837.34|1819.54|1836.64|1818.84|11
1650232630000|2022-04-17 21:57:10|1837.37|1819.57|1837.51|1819.71|1837.51|1819.71|1837.37|1819.57|7
1650232640000|2022-04-17 21:57:20|1837.5|1819.7|1837.06|1819.26|1837.5|1819.7|1836.95|1819.15|11
1650232650000|2022-04-17 21:57:30|1837.1|1819.3|1836.85|1819.05|1837.17|1819.37|1836.83|1819.03|13
1650232660000|2022-04-17 21:57:40|1837.25|1819.45|1837.22|1819.42|1837.31|1819.51|1837.13|1819.33|14
1650232670000|2022-04-17 21:57:50|1837.23|1819.43|1836.85|1819.05|1837.25|1819.45|1836.72|1818.92|19
1650232680000|2022-04-17 21:58:00|1836.65|1818.85|1837.35|1819.55|1837.35|1819.55|1836.65|1818.85|9
1650232690000|2022-04-17 21:58:10|1837.3|1819.5|1837.35|1819.55|1837.35|1819.55|1837.21|1819.41|5
1650232700000|2022-04-17 21:58:20|1837.2|1819.4|1837.19|1819.39|1837.2|1819.4|1837.19|1819.39|2
1650232710000|2022-04-17 21:58:30|1837.35|1819.55|1836.36|1818.56|1837.4|1819.6|1836.36|1818.56|13
1650232720000|2022-04-17 21:58:40|1836.34|1818.54|1836.33|1818.53|1836.34|1818.54|1836.11|1818.31|8
1650232730000|2022-04-17 21:58:50|1836.34|1818.54|1836.33|1818.53|1836.38|1818.58|1836.07|1818.27|9
1650232740000|2022-04-17 21:59:00|1836.32|1818.52|1836.33|1818.53|1836.36|1818.56|1836.32|1818.52|6
1650232750000|2022-04-17 21:59:10|1836.14|1818.34|1836.33|1818.53|1836.35|1818.55|1836.14|1818.34|9
1650232760000|2022-04-17 21:59:20|1836.32|1818.52|1836.28|1818.48|1836.32|1818.52|1836.28|1818.48|4
1650232770000|2022-04-17 21:59:30|1836.27|1818.47|1836.27|1818.47|1836.27|1818.47|1836.21|1818.41|7
1650232780000|2022-04-17 21:59:40|1836.26|1818.46|1836.26|1818.46|1836.4|1818.6|1836.26|1818.46|7
1650232790000|2022-04-17 21:59:50|1836.31|1818.51|1836.31|1818.51|1836.31|1818.51|1835.95|1818.15|7
1650232800000|2022-04-17 22:00:00|1836.28|1818.48|1835.86|1818.06|1836.28|1818.48|1835.79|1817.99|9
1650232810000|2022-04-17 22:00:10|1835.87|1818.07|1833.65|1815.85|1836.22|1818.42|1833.65|1815.85|25
1650232820000|2022-04-17 22:00:20|1833.57|1815.77|1833.76|1815.96|1834.21|1816.41|1833.39|1815.59|21
1650232830000|2022-04-17 22:00:30|1833.74|1815.94|1833.39|1815.59|1833.74|1815.94|1833.39|1815.59|7
1650232840000|2022-04-17 22:00:40|1833.3|1815.5|1834.1|1816.3|1834.1|1816.3|1833.3|1815.5|17
1650232850000|2022-04-17 22:00:50|1834.06|1816.26|1834.06|1816.26|1834.43|1816.63|1833.96|1816.16|11
1650232860000|2022-04-17 22:01:00|1833.96|1816.16|1834.18|1816.38|1834.4|1816.6|1833.96|1816.16|25
1650232870000|2022-04-17 22:01:10|1834.29|1816.49|1834.35|1816.55|1834.35|1816.55|1833.85|1816.05|15
1650232880000|2022-04-17 22:01:20|1834.36|1816.56|1834.27|1816.47|1834.4|1816.6|1834.18|1816.38|20
1650232890000|2022-04-17 22:01:30|1834.25|1816.45|1833.33|1815.53|1834.25|1816.45|1833.28|1815.48|16
1650232900000|2022-04-17 22:01:40|1833.21|1815.41|1833.48|1815.68|1833.52|1815.72|1833.21|1815.41|16
1650232910000|2022-04-17 22:01:50|1833.49|1815.69|1831.54|1813.74|1833.61|1815.81|1831.54|1813.74|18
1650232920000|2022-04-17 22:02:00|1831.65|1813.85|1830.35|1812.55|1831.94|1814.14|1830.3|1812.5|33
1650232930000|2022-04-17 22:02:10|1830.48|1812.68|1828.83|1811.03|1830.59|1812.79|1828.44|1810.64|28
1650232940000|2022-04-17 22:02:20|1829.24|1811.44|1828.87|1811.07|1830.03|1812.23|1828.6|1810.8|30
1650232950000|2022-04-17 22:02:30|1828.85|1811.05|1827.46|1809.66|1828.85|1811.05|1827.26|1809.46|20
1650232960000|2022-04-17 22:02:40|1827.5|1809.7|1827.79|1809.99|1827.84|1810.04|1827.21|1809.41|25
1650232970000|2022-04-17 22:02:50|1827.82|1810.02|1828.44|1810.64|1828.44|1810.64|1827.69|1809.89|15
1650232980000|2022-04-17 22:03:00|1828.37|1810.57|1828.44|1810.64|1828.44|1810.64|1828.37|1810.57|3
1650232990000|2022-04-17 22:03:10|1828.45|1810.65|1828.59|1810.79|1828.64|1810.84|1828.28|1810.48|14
1650233000000|2022-04-17 22:03:20|1828.62|1810.82|1828.63|1810.83|1828.68|1810.88|1828.25|1810.45|8
1650233010000|2022-04-17 22:03:30|1828.67|1810.87|1828.41|1810.61|1828.67|1810.87|1828.31|1810.51|10
1650233020000|2022-04-17 22:03:40|1828.65|1810.85|1828.43|1810.63|1828.67|1810.87|1828.24|1810.44|12
1650233030000|2022-04-17 22:03:50|1828.67|1810.87|1827.52|1809.72|1828.67|1810.87|1827.52|1809.72|12
1650233040000|2022-04-17 22:04:00|1827.27|1809.47|1826.77|1808.97|1827.27|1809.47|1826.6|1808.8|12
1650233050000|2022-04-17 22:04:10|1826.86|1809.06|1826.78|1808.98|1826.88|1809.08|1826.78|1808.98|5
1650233060000|2022-04-17 22:04:20|1826.81|1809.01|1827.09|1809.29|1827.09|1809.29|1826.81|1809.01|4
1650233070000|2022-04-17 22:04:30|1827.06|1809.26|1827.96|1810.16|1827.96|1810.16|1827.06|1809.26|16
1650233080000|2022-04-17 22:04:40|1828.17|1810.37|1827.37|1809.57|1828.17|1810.37|1827.37|1809.57|8
1650233090000|2022-04-17 22:04:50|1827.35|1809.55|1827.4|1809.6|1827.4|1809.6|1826.89|1809.09|7
1650233100000|2022-04-17 22:05:00|1827.35|1809.55|1825.46|1807.66|1827.35|1809.55|1825.45|1807.65|16
1650233110000|2022-04-17 22:05:10|1825.51|1807.71|1825.41|1807.61|1825.51|1807.71|1825.41|1807.61|4
1650233120000|2022-04-17 22:05:20|1825.28|1807.48|1825.37|1807.57|1825.65|1807.85|1824.51|1806.71|25
1650233130000|2022-04-17 22:05:30|1825.4|1807.6|1826.26|1808.46|1826.26|1808.46|1825.4|1807.6|11
1650233140000|2022-04-17 22:05:40|1826.34|1808.54|1826.99|1809.19|1826.99|1809.19|1826.33|1808.53|17
1650233150000|2022-04-17 22:05:50|1827.07|1809.27|1827.4|1809.6|1827.4|1809.6|1827.07|1809.27|3
1650233160000|2022-04-17 22:06:00|1827.38|1809.58|1827.37|1809.57|1827.38|1809.58|1827.2|1809.4|11
1650233170000|2022-04-17 22:06:10|1827.42|1809.62|1828.08|1810.28|1828.13|1810.33|1827.4|1809.6|22
1650233180000|2022-04-17 22:06:20|1827.85|1810.05|1828.07|1810.27|1828.24|1810.44|1827.47|1809.67|21
1650233190000|2022-04-17 22:06:30|1827.99|1810.19|1827.8|1810|1827.99|1810.19|1827.54|1809.74|13
1650233200000|2022-04-17 22:06:40|1827.73|1809.93|1827.75|1809.95|1827.8|1810|1827.68|1809.88|10
1650233210000|2022-04-17 22:06:50|1827.65|1809.85|1827.76|1809.96|1827.76|1809.96|1827.65|1809.85|8
1650233220000|2022-04-17 22:07:00|1827.7|1809.9|1827.73|1809.93|1827.82|1810.02|1827.6|1809.8|15
1650233230000|2022-04-17 22:07:10|1827.4|1809.6|1827.43|1809.63|1827.45|1809.65|1826.8|1809|22
1650233240000|2022-04-17 22:07:20|1827.42|1809.62|1827.87|1810.07|1827.87|1810.07|1827.24|1809.44|24
1650233250000|2022-04-17 22:07:30|1827.88|1810.08|1828.4|1810.6|1828.4|1810.6|1827.88|1810.08|4
1650233260000|2022-04-17 22:07:40|1828.65|1810.85|1828.7|1810.9|1828.7|1810.9|1828.65|1810.85|2
1650233270000|2022-04-17 22:07:50|1828.43|1810.63|1828.43|1810.63|1828.43|1810.63|1828.34|1810.54|8
1650233280000|2022-04-17 22:08:00|1828.75|1810.95|1829.39|1811.59|1829.41|1811.61|1828.75|1810.95|14
1650233290000|2022-04-17 22:08:10|1829.43|1811.63|1828.9|1811.1|1829.43|1811.63|1828.9|1811.1|9
1650233300000|2022-04-17 22:08:20|1828.85|1811.05|1829.4|1811.6|1829.4|1811.6|1828.85|1811.05|2
1650233310000|2022-04-17 22:08:30|1829.53|1811.73|1829.4|1811.6|1829.53|1811.73|1829.4|1811.6|5
1650233320000|2022-04-17 22:08:40|1829.67|1811.87|1829.4|1811.6|1829.67|1811.87|1829.4|1811.6|6
1650233330000|2022-04-17 22:08:50|1829.53|1811.73|1829.47|1811.67|1830.2|1812.4|1829.47|1811.67|4
1650233340000|2022-04-17 22:09:00|1829.6|1811.8|1830.4|1812.6|1830.4|1812.6|1829.53|1811.73|10
1650233350000|2022-04-17 22:09:10|1830.3|1812.5|1833.68|1815.88|1833.74|1815.94|1830.3|1812.5|15
1650233360000|2022-04-17 22:09:20|1833.5|1815.7|1836.4|1818.6|1836.7|1818.9|1833.5|1815.7|28
1650233370000|2022-04-17 22:09:30|1836.48|1818.68|1837.78|1819.98|1837.81|1820.01|1836.4|1818.6|20
1650233380000|2022-04-17 22:09:40|1837.53|1819.73|1838.05|1820.25|1838.1|1820.3|1837.53|1819.73|9
1650233390000|2022-04-17 22:09:50|1838.08|1820.28|1838.4|1820.6|1838.4|1820.6|1838.08|1820.28|4
1650233400000|2022-04-17 22:10:00|1838.39|1820.59|1838.4|1820.6|1838.4|1820.6|1838.37|1820.57|4
1650233410000|2022-04-17 22:10:10|1838.26|1820.46|1837.11|1819.31|1838.26|1820.46|1837.11|1819.31|26
1650233420000|2022-04-17 22:10:20|1837.09|1819.29|1835.88|1818.08|1837.09|1819.29|1835.88|1818.08|10
1650233430000|2022-04-17 22:10:30|1835.63|1817.83|1835.65|1817.85|1835.82|1818.02|1835.63|1817.83|5
1650233440000|2022-04-17 22:10:40|1835.96|1818.16|1836.06|1818.26|1836.23|1818.43|1835.96|1818.16|7
1650233450000|2022-04-17 22:10:50|1836.16|1818.36|1835.85|1818.05|1836.33|1818.53|1835.75|1817.95|22
1650233460000|2022-04-17 22:11:00|1835.84|1818.04|1835.76|1817.96|1835.84|1818.04|1835.76|1817.96|7
1650233470000|2022-04-17 22:11:10|1835.22|1817.42|1834.9|1817.1|1835.56|1817.76|1834.9|1817.1|14
1650233480000|2022-04-17 22:11:20|1834.94|1817.14|1835.42|1817.62|1835.57|1817.77|1834.75|1816.95|17
1650233490000|2022-04-17 22:11:30|1835.48|1817.68|1835.57|1817.77|1835.59|1817.79|1835.45|1817.65|6
1650233500000|2022-04-17 22:11:40|1835.82|1818.02|1836.07|1818.27|1836.07|1818.27|1835.76|1817.96|17
1650233510000|2022-04-17 22:11:50|1836.02|1818.22|1835.62|1817.82|1836.02|1818.22|1835.62|1817.82|9
1650233520000|2022-04-17 22:12:00|1835.4|1817.6|1835.52|1817.72|1835.52|1817.72|1835.4|1817.6|5
1650233530000|2022-04-17 22:12:10|1835.49|1817.69|1835.86|1818.06|1835.86|1818.06|1835.49|1817.69|13
1650233540000|2022-04-17 22:12:20|1835.87|1818.07|1836.4|1818.6|1836.47|1818.67|1835.87|1818.07|15
1650233550000|2022-04-17 22:12:30|1836.47|1818.67|1836.45|1818.65|1836.5|1818.7|1836.4|1818.6|5
1650233560000|2022-04-17 22:12:40|1836.18|1818.38|1836.16|1818.36|1836.23|1818.43|1836.05|1818.25|10
1650233570000|2022-04-17 22:12:50|1836.15|1818.35|1834.59|1816.79|1836.23|1818.43|1834.59|1816.79|20
1650233580000|2022-04-17 22:13:00|1834.35|1816.55|1834.29|1816.49|1834.49|1816.69|1834.2|1816.4|14
1650233590000|2022-04-17 22:13:10|1834.32|1816.52|1834.74|1816.94|1834.75|1816.95|1834.16|1816.36|16
1650233600000|2022-04-17 22:13:20|1834.75|1816.95|1836.19|1818.39|1836.19|1818.39|1834.75|1816.95|21
1650233610000|2022-04-17 22:13:30|1836.2|1818.4|1836.2|1818.4|1836.24|1818.44|1836.03|1818.23|18
1650233620000|2022-04-17 22:13:40|1836.1|1818.3|1836.21|1818.41|1836.21|1818.41|1835.88|1818.08|22
1650233630000|2022-04-17 22:13:50|1836.24|1818.44|1836.27|1818.47|1836.3|1818.5|1836.1|1818.3|14
1650233640000|2022-04-17 22:14:00|1836.29|1818.49|1836.28|1818.48|1836.3|1818.5|1836.12|1818.32|22
1650233650000|2022-04-17 22:14:10|1836.13|1818.33|1836.02|1818.22|1836.32|1818.52|1836.02|1818.22|18
1650233660000|2022-04-17 22:14:20|1836|1818.2|1836.14|1818.34|1836.17|1818.37|1836|1818.2|10
1650233670000|2022-04-17 22:14:30|1836.15|1818.35|1837.57|1819.77|1837.57|1819.77|1836.15|1818.35|25
1650233680000|2022-04-17 22:14:40|1837.63|1819.83|1837.67|1819.87|1837.67|1819.87|1837.54|1819.74|12
1650233690000|2022-04-17 22:14:50|1837.68|1819.88|1837.36|1819.56|1837.78|1819.98|1837.34|1819.54|21
1650233700000|2022-04-17 22:15:00|1837.2|1819.4|1837.59|1819.79|1837.61|1819.81|1837.2|1819.4|16
1650233710000|2022-04-17 22:15:10|1837.61|1819.81|1837.78|1819.98|1838.01|1820.21|1837.5|1819.7|21
1650233720000|2022-04-17 22:15:20|1838.1|1820.3|1837.82|1820.02|1838.1|1820.3|1837.52|1819.72|19
1650233730000|2022-04-17 22:15:30|1837.61|1819.81|1836.95|1819.15|1838.21|1820.41|1836.95|1819.15|18
1650233740000|2022-04-17 22:15:40|1836.65|1818.85|1836.81|1819.01|1836.81|1819.01|1836.65|1818.85|17
1650233750000|2022-04-17 22:15:50|1836.86|1819.06|1837.46|1819.66|1837.49|1819.69|1836.86|1819.06|7
1650233760000|2022-04-17 22:16:00|1837.55|1819.75|1836.73|1818.93|1837.55|1819.75|1836.68|1818.88|10
1650233770000|2022-04-17 22:16:10|1836.71|1818.91|1836.71|1818.91|1836.71|1818.91|1836.71|1818.91|1
1650233780000|2022-04-17 22:16:20|1836.73|1818.93|1836.25|1818.45|1836.73|1818.93|1836.25|1818.45|11
1650233790000|2022-04-17 22:16:30|1836.24|1818.44|1836.24|1818.44|1836.42|1818.62|1836.09|1818.29|23
1650233800000|2022-04-17 22:16:40|1836.25|1818.45|1836.33|1818.53|1836.33|1818.53|1836.22|1818.42|13
1650233810000|2022-04-17 22:16:50|1836.4|1818.6|1836.31|1818.51|1836.4|1818.6|1836.18|1818.38|5
1650233820000|2022-04-17 22:17:00|1836.33|1818.53|1836.45|1818.65|1836.64|1818.84|1836.33|1818.53|18
1650233830000|2022-04-17 22:17:10|1836.63|1818.83|1836.58|1818.78|1836.7|1818.9|1836.48|1818.68|22
1650233840000|2022-04-17 22:17:20|1836.47|1818.67|1835.84|1818.04|1836.47|1818.67|1835.74|1817.94|22
1650233850000|2022-04-17 22:17:30|1835.77|1817.97|1835.48|1817.68|1835.77|1817.97|1834.91|1817.11|22
1650233860000|2022-04-17 22:17:40|1835.45|1817.65|1835.45|1817.65|1835.56|1817.76|1835.42|1817.62|20
1650233870000|2022-04-17 22:17:50|1835.4|1817.6|1836.15|1818.35|1836.17|1818.37|1835.4|1817.6|16
1650233880000|2022-04-17 22:18:00|1836.12|1818.32|1836.68|1818.88|1836.68|1818.88|1836.07|1818.27|18
1650233890000|2022-04-17 22:18:10|1836.69|1818.89|1837.4|1819.6|1837.55|1819.75|1836.69|1818.89|15
1650233900000|2022-04-17 22:18:20|1837.5|1819.7|1837.35|1819.55|1837.5|1819.7|1837.35|1819.55|3
1650233910000|2022-04-17 22:18:30|1837.44|1819.64|1837.5|1819.7|1837.5|1819.7|1837.35|1819.55|5
1650233920000|2022-04-17 22:18:40|1837.75|1819.95|1837.4|1819.6|1837.75|1819.95|1837.11|1819.31|12
1650233930000|2022-04-17 22:18:50|1837.31|1819.51|1837.8|1820|1837.8|1820|1837.31|1819.51|3
1650233940000|2022-04-17 22:19:00|1837.71|1819.91|1836.99|1819.19|1837.8|1820|1836.59|1818.79|13
1650233950000|2022-04-17 22:19:10|1837.1|1819.3|1837.21|1819.41|1837.34|1819.54|1837.1|1819.3|9
1650233960000|2022-04-17 22:19:20|1837.15|1819.35|1837.15|1819.35|1837.37|1819.57|1837.15|1819.35|6
1650233970000|2022-04-17 22:19:30|1837.37|1819.57|1837.35|1819.55|1837.4|1819.6|1837.06|1819.26|21
1650233980000|2022-04-17 22:19:40|1837.3|1819.5|1836.58|1818.78|1837.3|1819.5|1836.53|1818.73|17
1650233990000|2022-04-17 22:19:50|1836.63|1818.83|1836|1818.2|1836.68|1818.88|1835.89|1818.09|4
1650234000000|2022-04-17 22:20:00|1836.4|1818.6|1836|1818.2|1836.5|1818.7|1836|1818.2|7
1650234010000|2022-04-17 22:20:10|1836.25|1818.45|1835.51|1817.71|1836.25|1818.45|1835.41|1817.61|19
1650234020000|2022-04-17 22:20:20|1835.58|1817.78|1836.53|1818.73|1836.54|1818.74|1835.58|1817.78|29
1650234030000|2022-04-17 22:20:30|1836.49|1818.69|1837.11|1819.31|1837.11|1819.31|1836.49|1818.69|4
1650234040000|2022-04-17 22:20:40|1837.14|1819.34|1836.98|1819.18|1837.14|1819.34|1836.69|1818.89|10
1650234050000|2022-04-17 22:20:50|1836.97|1819.17|1836.9|1819.1|1836.98|1819.18|1836.89|1819.09|9
1650234060000|2022-04-17 22:21:00|1836.89|1819.09|1836.92|1819.12|1836.92|1819.12|1836.58|1818.78|13
1650234070000|2022-04-17 22:21:10|1836.91|1819.11|1836.65|1818.85|1836.92|1819.12|1836.65|1818.85|12
1650234080000|2022-04-17 22:21:20|1836.6|1818.8|1836.67|1818.87|1836.75|1818.95|1836.36|1818.56|27
1650234090000|2022-04-17 22:21:30|1836.71|1818.91|1836.81|1819.01|1836.81|1819.01|1836.7|1818.9|19
1650234100000|2022-04-17 22:21:40|1836.78|1818.98|1836.77|1818.97|1836.78|1818.98|1836.68|1818.88|9
1650234110000|2022-04-17 22:21:50|1836.78|1818.98|1836.77|1818.97|1836.82|1819.02|1836.2|1818.4|29
1650234120000|2022-04-17 22:22:00|1836.68|1818.88|1837.33|1819.53|1837.33|1819.53|1836.68|1818.88|14
1650234130000|2022-04-17 22:22:10|1837.35|1819.55|1837.35|1819.55|1837.35|1819.55|1837.35|1819.55|1
1650234140000|2022-04-17 22:22:20|1837.39|1819.59|1837.58|1819.78|1837.58|1819.78|1837.39|1819.59|4
1650234160000|2022-04-17 22:22:40|1837.52|1819.72|1837.52|1819.72|1837.55|1819.75|1837.48|1819.68|6
1650234170000|2022-04-17 22:22:50|1837.3|1819.5|1837.46|1819.66|1837.46|1819.66|1837.3|1819.5|6
1650234180000|2022-04-17 22:23:00|1837.45|1819.65|1837.33|1819.53|1837.79|1819.99|1837.23|1819.43|13
1650234190000|2022-04-17 22:23:10|1837.31|1819.51|1836.4|1818.6|1837.35|1819.55|1836.4|1818.6|24
1650234200000|2022-04-17 22:23:20|1836.38|1818.58|1836.29|1818.49|1836.52|1818.72|1836.29|1818.49|19
1650234210000|2022-04-17 22:23:30|1836.19|1818.39|1836.18|1818.38|1836.21|1818.41|1836.14|1818.34|7
1650234220000|2022-04-17 22:23:40|1836.08|1818.28|1838.4|1820.6|1838.4|1820.6|1836.01|1818.21|17
1650234230000|2022-04-17 22:23:50|1838.59|1820.79|1838.63|1820.83|1838.75|1820.95|1837.85|1820.05|25
1650234240000|2022-04-17 22:24:00|1838.55|1820.75|1839.38|1821.58|1839.4|1821.6|1838.55|1820.75|10
1650234250000|2022-04-17 22:24:10|1839.42|1821.62|1840.15|1822.35|1840.15|1822.35|1838.78|1820.98|17
1650234260000|2022-04-17 22:24:20|1840.4|1822.6|1840.4|1822.6|1840.42|1822.62|1839.9|1822.1|16
1650234270000|2022-04-17 22:24:30|1840.16|1822.36|1840.01|1822.21|1840.16|1822.36|1839.88|1822.08|8
1650234280000|2022-04-17 22:24:40|1839.88|1822.08|1839.54|1821.74|1840.32|1822.52|1839.45|1821.65|20
1650234290000|2022-04-17 22:24:50|1839.55|1821.75|1839.92|1822.12|1839.92|1822.12|1839.55|1821.75|16
1650234300000|2022-04-17 22:25:00|1839.94|1822.14|1839.79|1821.99|1839.96|1822.16|1839.68|1821.88|19
1650234310000|2022-04-17 22:25:10|1839.38|1821.58|1838.37|1820.57|1839.38|1821.58|1838.35|1820.55|23
1650234320000|2022-04-17 22:25:20|1838.35|1820.55|1838.19|1820.39|1838.35|1820.55|1838.13|1820.33|11
1650234330000|2022-04-17 22:25:30|1838.18|1820.38|1838.16|1820.36|1838.25|1820.45|1837.97|1820.17|12
1650234340000|2022-04-17 22:25:40|1838.04|1820.24|1838.25|1820.45|1838.25|1820.45|1837.77|1819.97|12
1650234350000|2022-04-17 22:25:50|1838.23|1820.43|1838.14|1820.34|1838.25|1820.45|1838.13|1820.33|10
1650234360000|2022-04-17 22:26:00|1838.13|1820.33|1838.13|1820.33|1838.15|1820.35|1837.78|1819.98|6
1650234380000|2022-04-17 22:26:20|1838.14|1820.34|1837.36|1819.56|1838.14|1820.34|1837.36|1819.56|13
1650234390000|2022-04-17 22:26:30|1837.4|1819.6|1837.27|1819.47|1837.4|1819.6|1837.11|1819.31|19
1650234400000|2022-04-17 22:26:40|1837.26|1819.46|1837.34|1819.54|1837.36|1819.56|1837.13|1819.33|19
1650234410000|2022-04-17 22:26:50|1837.35|1819.55|1837.37|1819.57|1837.37|1819.57|1837.22|1819.42|10
1650234420000|2022-04-17 22:27:00|1837.38|1819.58|1837.47|1819.67|1837.5|1819.7|1837.28|1819.48|14
1650234430000|2022-04-17 22:27:10|1837.52|1819.72|1837.36|1819.56|1837.52|1819.72|1837.17|1819.37|15
1650234440000|2022-04-17 22:27:20|1837.48|1819.68|1838.07|1820.27|1838.1|1820.3|1837.46|1819.66|14
1650234450000|2022-04-17 22:27:30|1838.09|1820.29|1838.02|1820.22|1838.11|1820.31|1837.97|1820.17|9
1650234460000|2022-04-17 22:27:40|1837.94|1820.14|1838.11|1820.31|1838.11|1820.31|1837.81|1820.01|11
1650234470000|2022-04-17 22:27:50|1838.3|1820.5|1838.15|1820.35|1838.3|1820.5|1838|1820.2|12
1650234480000|2022-04-17 22:28:00|1838.14|1820.34|1838.13|1820.33|1838.14|1820.34|1838|1820.2|8
1650234490000|2022-04-17 22:28:10|1838.02|1820.22|1837.93|1820.13|1838.09|1820.29|1837.27|1819.47|22
1650234500000|2022-04-17 22:28:20|1837.88|1820.08|1838.14|1820.34|1838.16|1820.36|1837.88|1820.08|6
1650234510000|2022-04-17 22:28:30|1838.16|1820.36|1838.14|1820.34|1838.18|1820.38|1838.14|1820.34|9
1650234520000|2022-04-17 22:28:40|1838.16|1820.36|1837.98|1820.18|1838.18|1820.38|1837.55|1819.75|21
1650234530000|2022-04-17 22:28:50|1838.03|1820.23|1838.06|1820.26|1838.09|1820.29|1838.01|1820.21|10
1650234540000|2022-04-17 22:29:00|1838.07|1820.27|1838.12|1820.32|1838.12|1820.32|1838.07|1820.27|2
1650234550000|2022-04-17 22:29:10|1838.13|1820.33|1837.94|1820.14|1838.13|1820.33|1837.94|1820.14|7
1650234560000|2022-04-17 22:29:20|1837.96|1820.16|1837.23|1819.43|1838.14|1820.34|1837.22|1819.42|20
1650234570000|2022-04-17 22:29:30|1837.29|1819.49|1837.84|1820.04|1838.05|1820.25|1837.29|1819.49|21
1650234580000|2022-04-17 22:29:40|1837.83|1820.03|1837.92|1820.12|1838|1820.2|1837.46|1819.66|18
1650234590000|2022-04-17 22:29:50|1837.93|1820.13|1837.89|1820.09|1838.01|1820.21|1837.88|1820.08|6
1650234600000|2022-04-17 22:30:00|1837.9|1820.1|1838.07|1820.27|1838.15|1820.35|1837.9|1820.1|15
1650234610000|2022-04-17 22:30:10|1838.08|1820.28|1838.29|1820.49|1838.29|1820.49|1838.07|1820.27|13
1650234620000|2022-04-17 22:30:20|1838.36|1820.56|1839.12|1821.32|1839.15|1821.35|1838.25|1820.45|9
1650234630000|2022-04-17 22:30:30|1839.15|1821.35|1839.12|1821.32|1839.15|1821.35|1838.7|1820.9|10
1650234640000|2022-04-17 22:30:40|1839.15|1821.35|1838.94|1821.14|1839.15|1821.35|1838.9|1821.1|4
1650234650000|2022-04-17 22:30:50|1838.98|1821.18|1839.09|1821.29|1839.4|1821.6|1838.98|1821.18|6
1650234660000|2022-04-17 22:31:00|1839.03|1821.23|1839.15|1821.35|1839.15|1821.35|1839.03|1821.23|4
1650234670000|2022-04-17 22:31:10|1839.08|1821.28|1839.58|1821.78|1839.89|1822.09|1838.88|1821.08|11
1650234680000|2022-04-17 22:31:20|1839.56|1821.76|1839.62|1821.82|1839.8|1822|1839.46|1821.66|20
1650234690000|2022-04-17 22:31:30|1839.64|1821.84|1839.55|1821.75|1839.72|1821.92|1839.52|1821.72|13
1650234700000|2022-04-17 22:31:40|1839.57|1821.77|1839.55|1821.75|1839.57|1821.77|1839.47|1821.67|13
1650234710000|2022-04-17 22:31:50|1839.58|1821.78|1838.94|1821.14|1839.6|1821.8|1838.94|1821.14|16
1650234720000|2022-04-17 22:32:00|1839.3|1821.5|1838.29|1820.49|1839.31|1821.51|1838.24|1820.44|23
1650234730000|2022-04-17 22:32:10|1838.34|1820.54|1838.42|1820.62|1838.42|1820.62|1838.15|1820.35|21
1650234740000|2022-04-17 22:32:20|1838.41|1820.61|1838.15|1820.35|1838.46|1820.66|1838.15|1820.35|4
1650234750000|2022-04-17 22:32:30|1838.46|1820.66|1838.08|1820.28|1838.46|1820.66|1837.6|1819.8|10
1650234760000|2022-04-17 22:32:40|1838.02|1820.22|1838.1|1820.3|1838.1|1820.3|1838.02|1820.22|3
1650234770000|2022-04-17 22:32:50|1838.08|1820.28|1838.05|1820.25|1838.08|1820.28|1838.05|1820.25|2
1650234780000|2022-04-17 22:33:00|1838.07|1820.27|1838.19|1820.39|1838.19|1820.39|1838.04|1820.24|6
1650234790000|2022-04-17 22:33:10|1838.18|1820.38|1836.4|1818.6|1838.18|1820.38|1836.4|1818.6|11
1650234800000|2022-04-17 22:33:20|1836.55|1818.75|1836.92|1819.12|1837.3|1819.5|1836.55|1818.75|16
1650234810000|2022-04-17 22:33:30|1836.85|1819.05|1836.5|1818.7|1836.89|1819.09|1836.5|1818.7|4
1650234820000|2022-04-17 22:33:40|1836.54|1818.74|1837.1|1819.3|1837.12|1819.32|1836.54|1818.74|14
1650234830000|2022-04-17 22:33:50|1837.01|1819.21|1837.46|1819.66|1837.46|1819.66|1837.01|1819.21|6
1650234840000|2022-04-17 22:34:00|1837.55|1819.75|1837.67|1819.87|1837.8|1820|1837.55|1819.75|11
1650234850000|2022-04-17 22:34:10|1837.69|1819.89|1837.69|1819.89|1837.69|1819.89|1837.67|1819.87|5
1650234860000|2022-04-17 22:34:20|1837.68|1819.88|1837.5|1819.7|1837.68|1819.88|1837.49|1819.69|14
1650234870000|2022-04-17 22:34:30|1837.42|1819.62|1837.3|1819.5|1837.42|1819.62|1836.43|1818.63|28
1650234880000|2022-04-17 22:34:40|1837.32|1819.52|1837.25|1819.45|1837.36|1819.56|1836.85|1819.05|28
1650234890000|2022-04-17 22:34:50|1837.21|1819.41|1837.25|1819.45|1837.25|1819.45|1837.08|1819.28|12
1650234900000|2022-04-17 22:35:00|1837.26|1819.46|1837.25|1819.45|1837.37|1819.57|1837.25|1819.45|7
1650234910000|2022-04-17 22:35:10|1837.33|1819.53|1837.3|1819.5|1837.33|1819.53|1837.25|1819.45|17
1650234920000|2022-04-17 22:35:20|1837.29|1819.49|1837.19|1819.39|1837.29|1819.49|1836.97|1819.17|13
1650234930000|2022-04-17 22:35:30|1837.2|1819.4|1837.27|1819.47|1837.31|1819.51|1837.2|1819.4|7
1650234940000|2022-04-17 22:35:40|1837.28|1819.48|1836.55|1818.75|1837.28|1819.48|1836.55|1818.75|11
1650234950000|2022-04-17 22:35:50|1836.4|1818.6|1836.28|1818.48|1836.4|1818.6|1836.28|1818.48|9
1650234960000|2022-04-17 22:36:00|1836.33|1818.53|1836.36|1818.56|1836.37|1818.57|1836.19|1818.39|10
1650234970000|2022-04-17 22:36:10|1836.27|1818.47|1836.06|1818.26|1836.36|1818.56|1835.92|1818.12|7
1650234980000|2022-04-17 22:36:20|1835.85|1818.05|1835.82|1818.02|1835.85|1818.05|1835.82|1818.02|3
1650234990000|2022-04-17 22:36:30|1835.81|1818.01|1835.26|1817.46|1835.81|1818.01|1835.04|1817.24|13
1650235000000|2022-04-17 22:36:40|1835.3|1817.5|1835.29|1817.49|1835.38|1817.58|1835.28|1817.48|15
1650235010000|2022-04-17 22:36:50|1835.26|1817.46|1835.17|1817.37|1835.3|1817.5|1835.11|1817.31|16
1650235020000|2022-04-17 22:37:00|1835.16|1817.36|1835.34|1817.54|1835.42|1817.62|1835.16|1817.36|21
1650235030000|2022-04-17 22:37:10|1835.41|1817.61|1835.96|1818.16|1835.96|1818.16|1835.38|1817.58|19
1650235040000|2022-04-17 22:37:20|1835.99|1818.19|1836.28|1818.48|1836.28|1818.48|1835.95|1818.15|21
1650235050000|2022-04-17 22:37:30|1836.3|1818.5|1836.3|1818.5|1836.37|1818.57|1836.28|1818.48|13
1650235060000|2022-04-17 22:37:40|1836.32|1818.52|1836.34|1818.54|1836.35|1818.55|1836.27|1818.47|7
1650235070000|2022-04-17 22:37:50|1836.11|1818.31|1836.5|1818.7|1836.6|1818.8|1836.11|1818.31|15
1650235080000|2022-04-17 22:38:00|1836.52|1818.72|1836.23|1818.43|1836.52|1818.72|1836.23|1818.43|11
1650235090000|2022-04-17 22:38:10|1836.2|1818.4|1836.28|1818.48|1836.29|1818.49|1836.17|1818.37|15
1650235100000|2022-04-17 22:38:20|1836.29|1818.49|1835.08|1817.28|1836.4|1818.6|1835.05|1817.25|23
1650235110000|2022-04-17 22:38:30|1835.07|1817.27|1834.96|1817.16|1835.14|1817.34|1834.74|1816.94|24
1650235120000|2022-04-17 22:38:40|1834.93|1817.13|1834.56|1816.76|1835.01|1817.21|1834.56|1816.76|17
1650235130000|2022-04-17 22:38:50|1834.42|1816.62|1833.34|1815.54|1834.42|1816.62|1833.32|1815.52|23
1650235140000|2022-04-17 22:39:00|1833.39|1815.59|1833.32|1815.52|1833.39|1815.59|1833.03|1815.23|24
1650235150000|2022-04-17 22:39:10|1833.34|1815.54|1833.39|1815.59|1833.39|1815.59|1833.32|1815.52|10
1650235160000|2022-04-17 22:39:20|1833.38|1815.58|1833.5|1815.7|1833.76|1815.96|1833.3|1815.5|13
1650235170000|2022-04-17 22:39:30|1833.55|1815.75|1833.42|1815.62|1833.76|1815.96|1833.36|1815.56|17
1650235180000|2022-04-17 22:39:40|1833.35|1815.55|1832.06|1814.26|1833.4|1815.6|1832.06|1814.26|23
1650235190000|2022-04-17 22:39:50|1832.01|1814.21|1831.8|1814|1832.36|1814.56|1831.8|1814|17
1650235200000|2022-04-17 22:40:00|1831.78|1813.98|1830.38|1812.58|1831.78|1813.98|1830.38|1812.58|25
1650235210000|2022-04-17 22:40:10|1830.37|1812.57|1830.43|1812.63|1830.53|1812.73|1830.36|1812.56|10
1650235220000|2022-04-17 22:40:20|1830.44|1812.64|1830.37|1812.57|1830.54|1812.74|1830.36|1812.56|9
1650235230000|2022-04-17 22:40:30|1830.38|1812.58|1830.4|1812.6|1830.41|1812.61|1830.32|1812.52|8
1650235240000|2022-04-17 22:40:40|1830.32|1812.52|1830.38|1812.58|1830.41|1812.61|1830.32|1812.52|11
1650235250000|2022-04-17 22:40:50|1830.39|1812.59|1830.36|1812.56|1830.4|1812.6|1830.34|1812.54|11
1650235260000|2022-04-17 22:41:00|1830.34|1812.54|1830.35|1812.55|1830.4|1812.6|1830.17|1812.37|8
1650235270000|2022-04-17 22:41:10|1830.36|1812.56|1830.41|1812.61|1830.41|1812.61|1830.34|1812.54|8
1650235280000|2022-04-17 22:41:20|1830.42|1812.62|1830.38|1812.58|1830.42|1812.62|1830.35|1812.55|5
1650235290000|2022-04-17 22:41:30|1830.46|1812.66|1830.36|1812.56|1830.46|1812.66|1830.14|1812.34|10
1650235300000|2022-04-17 22:41:40|1830.37|1812.57|1830.36|1812.56|1830.38|1812.58|1830.33|1812.53|7
1650235310000|2022-04-17 22:41:50|1830.29|1812.49|1830.24|1812.44|1830.29|1812.49|1829.77|1811.97|13
1650235320000|2022-04-17 22:42:00|1830.4|1812.6|1830.54|1812.74|1830.54|1812.74|1830.4|1812.6|3
1650235330000|2022-04-17 22:42:10|1830.6|1812.8|1830.6|1812.8|1830.6|1812.8|1830.6|1812.8|1
1650235350000|2022-04-17 22:42:30|1830.57|1812.77|1830.4|1812.6|1830.6|1812.8|1830.4|1812.6|4
1650235400000|2022-04-17 22:43:20|1830.37|1812.57|1830.4|1812.6|1830.4|1812.6|1830.34|1812.54|3
1650235410000|2022-04-17 22:43:30|1830.54|1812.74|1830.6|1812.8|1830.6|1812.8|1830.51|1812.71|3
1650235420000|2022-04-17 22:43:40|1830.44|1812.64|1830.55|1812.75|1830.55|1812.75|1830.44|1812.64|2
1650235440000|2022-04-17 22:44:00|1830.49|1812.69|1830.55|1812.75|1830.55|1812.75|1830.46|1812.66|3
1650235450000|2022-04-17 22:44:10|1830.65|1812.85|1831.36|1813.56|1831.4|1813.6|1830.65|1812.85|8
1650235460000|2022-04-17 22:44:20|1831.35|1813.55|1832.33|1814.53|1832.33|1814.53|1831.31|1813.51|13
1650235470000|2022-04-17 22:44:30|1832.37|1814.57|1832.48|1814.68|1832.51|1814.71|1832.34|1814.54|10
1650235480000|2022-04-17 22:44:40|1832.5|1814.7|1832.23|1814.43|1832.5|1814.7|1832.23|1814.43|10
1650235490000|2022-04-17 22:44:50|1832.22|1814.42|1832.28|1814.48|1832.29|1814.49|1831.97|1814.17|23
1650235500000|2022-04-17 22:45:00|1832.29|1814.49|1830.99|1813.19|1832.32|1814.52|1830.54|1812.74|25
1650235510000|2022-04-17 22:45:10|1830.67|1812.87|1830.05|1812.25|1830.73|1812.93|1829.92|1812.12|19
1650235520000|2022-04-17 22:45:20|1830.07|1812.27|1830.13|1812.33|1830.18|1812.38|1829.94|1812.14|22
1650235530000|2022-04-17 22:45:30|1830.11|1812.31|1830.1|1812.3|1830.11|1812.31|1830.01|1812.21|11
1650235540000|2022-04-17 22:45:40|1830.11|1812.31|1830.33|1812.53|1830.34|1812.54|1830.11|1812.31|9
1650235550000|2022-04-17 22:45:50|1830.34|1812.54|1830.02|1812.22|1830.41|1812.61|1830.02|1812.22|16
1650235560000|2022-04-17 22:46:00|1830.03|1812.23|1830.1|1812.3|1830.11|1812.31|1830.02|1812.22|11
1650235570000|2022-04-17 22:46:10|1830.11|1812.31|1829.99|1812.19|1830.11|1812.31|1829.84|1812.04|14
1650235580000|2022-04-17 22:46:20|1830|1812.2|1829.89|1812.09|1830.21|1812.41|1829.89|1812.09|16
1650235590000|2022-04-17 22:46:30|1829.86|1812.06|1830.11|1812.31|1830.14|1812.34|1829.86|1812.06|8
1650235600000|2022-04-17 22:46:40|1830.18|1812.38|1829.22|1811.42|1830.18|1812.38|1829.22|1811.42|13
1650235610000|2022-04-17 22:46:50|1829.35|1811.55|1829.33|1811.53|1829.46|1811.66|1829.06|1811.26|9
1650235620000|2022-04-17 22:47:00|1829.48|1811.68|1828.42|1810.62|1829.48|1811.68|1828.42|1810.62|21
1650235630000|2022-04-17 22:47:10|1828.41|1810.61|1828.55|1810.75|1828.59|1810.79|1828.41|1810.61|19
1650235640000|2022-04-17 22:47:20|1828.53|1810.73|1826.7|1808.9|1828.77|1810.97|1826.44|1808.64|21
1650235650000|2022-04-17 22:47:30|1826.65|1808.85|1822.4|1804.6|1826.65|1808.85|1822.4|1804.6|31
1650235660000|2022-04-17 22:47:40|1822.48|1804.68|1823.49|1805.69|1823.49|1805.69|1822.15|1804.35|24
1650235670000|2022-04-17 22:47:50|1823.44|1805.64|1822.44|1804.64|1823.53|1805.73|1822.44|1804.64|23
1650235680000|2022-04-17 22:48:00|1822.43|1804.63|1822.66|1804.86|1822.75|1804.95|1822.37|1804.57|23
1650235690000|2022-04-17 22:48:10|1822.71|1804.91|1821.53|1803.73|1822.71|1804.91|1821.53|1803.73|21
1650235700000|2022-04-17 22:48:20|1821.79|1803.99|1821.43|1803.63|1821.79|1803.99|1820.4|1802.6|22
1650235710000|2022-04-17 22:48:30|1821.35|1803.55|1820.46|1802.66|1821.37|1803.57|1820.33|1802.53|14
1650235720000|2022-04-17 22:48:40|1820.5|1802.7|1820.15|1802.35|1820.5|1802.7|1820.03|1802.23|16
1650235730000|2022-04-17 22:48:50|1820.04|1802.24|1818.7|1800.9|1820.04|1802.24|1818.7|1800.9|17
1650235740000|2022-04-17 22:49:00|1818.65|1800.85|1819.35|1801.55|1819.36|1801.56|1818.65|1800.85|14
1650235750000|2022-04-17 22:49:10|1819.4|1801.6|1818.9|1801.1|1819.4|1801.6|1818.85|1801.05|19
1650235760000|2022-04-17 22:49:20|1818.85|1801.05|1819.51|1801.71|1819.69|1801.89|1818.85|1801.05|22
1650235770000|2022-04-17 22:49:30|1819.49|1801.69|1820.15|1802.35|1820.23|1802.43|1819.19|1801.39|18
1650235780000|2022-04-17 22:49:40|1820.22|1802.42|1821.22|1803.42|1821.22|1803.42|1820.22|1802.42|21
1650235790000|2022-04-17 22:49:50|1821.2|1803.4|1821.49|1803.69|1821.49|1803.69|1821.2|1803.4|13
1650235800000|2022-04-17 22:50:00|1821.36|1803.56|1821.89|1804.09|1822.1|1804.3|1821.36|1803.56|21
1650235810000|2022-04-17 22:50:10|1821.92|1804.12|1822.27|1804.47|1822.27|1804.47|1821.57|1803.77|15
1650235820000|2022-04-17 22:50:20|1822.1|1804.3|1822.13|1804.33|1822.32|1804.52|1822.06|1804.26|16
1650235830000|2022-04-17 22:50:30|1822.15|1804.35|1822.4|1804.6|1822.4|1804.6|1821.9|1804.1|13
1650235840000|2022-04-17 22:50:40|1822.44|1804.64|1822.71|1804.91|1822.71|1804.91|1822.44|1804.64|17
1650235850000|2022-04-17 22:50:50|1822.84|1805.04|1822.24|1804.44|1822.95|1805.15|1822.1|1804.3|17
1650235860000|2022-04-17 22:51:00|1822.22|1804.42|1821.88|1804.08|1822.41|1804.61|1821.88|1804.08|23
1650235870000|2022-04-17 22:51:10|1821.86|1804.06|1822.06|1804.26|1822.27|1804.47|1821.49|1803.69|18
1650235880000|2022-04-17 22:51:20|1821.94|1804.14|1822.56|1804.76|1822.59|1804.79|1821.61|1803.81|24
1650235890000|2022-04-17 22:51:30|1822.47|1804.67|1822.47|1804.67|1822.5|1804.7|1822.4|1804.6|6
1650235900000|2022-04-17 22:51:40|1822.41|1804.61|1822.54|1804.74|1822.54|1804.74|1822.38|1804.58|6
1650235910000|2022-04-17 22:51:50|1822.66|1804.86|1822.69|1804.89|1822.69|1804.89|1822.66|1804.86|3
1650235920000|2022-04-17 22:52:00|1822.64|1804.84|1822.69|1804.89|1822.69|1804.89|1822.64|1804.84|5
1650235930000|2022-04-17 22:52:10|1822.61|1804.81|1822.2|1804.4|1822.69|1804.89|1822.03|1804.23|20
1650235940000|2022-04-17 22:52:20|1822.22|1804.42|1821.72|1803.92|1822.22|1804.42|1821.68|1803.88|20
1650235950000|2022-04-17 22:52:30|1821.7|1803.9|1821.45|1803.65|1821.73|1803.93|1821.45|1803.65|6
1650235960000|2022-04-17 22:52:40|1821.43|1803.63|1821.17|1803.37|1821.45|1803.65|1820.75|1802.95|24
1650235970000|2022-04-17 22:52:50|1821.1|1803.3|1821.34|1803.54|1821.4|1803.6|1820.99|1803.19|8
1650235980000|2022-04-17 22:53:00|1821.28|1803.48|1821.18|1803.38|1821.44|1803.64|1821.01|1803.21|21
1650235990000|2022-04-17 22:53:10|1821.13|1803.33|1822.66|1804.86|1822.66|1804.86|1821.13|1803.33|20
1650236000000|2022-04-17 22:53:20|1822.56|1804.76|1822.45|1804.65|1822.65|1804.85|1822.38|1804.58|10
1650236010000|2022-04-17 22:53:30|1822.44|1804.64|1822.67|1804.87|1822.67|1804.87|1822.44|1804.64|6
1650236030000|2022-04-17 22:53:50|1822.57|1804.77|1822.63|1804.83|1822.63|1804.83|1822.54|1804.74|8
1650236040000|2022-04-17 22:54:00|1822.61|1804.81|1822.66|1804.86|1822.66|1804.86|1822.57|1804.77|6
1650236050000|2022-04-17 22:54:10|1822.65|1804.85|1822.69|1804.89|1822.69|1804.89|1822.58|1804.78|9
1650236060000|2022-04-17 22:54:20|1822.59|1804.79|1822.59|1804.79|1822.69|1804.89|1822.59|1804.79|10
1650236070000|2022-04-17 22:54:30|1822.47|1804.67|1822.69|1804.89|1822.7|1804.9|1822.47|1804.67|11
1650236080000|2022-04-17 22:54:40|1822.72|1804.92|1822.69|1804.89|1822.94|1805.14|1822.59|1804.79|10
1650236090000|2022-04-17 22:54:50|1822.66|1804.86|1822.04|1804.24|1822.69|1804.89|1822.04|1804.24|14
1650236100000|2022-04-17 22:55:00|1821.95|1804.15|1821.48|1803.68|1821.95|1804.15|1821.4|1803.6|19
1650236110000|2022-04-17 22:55:10|1821.46|1803.66|1821.4|1803.6|1821.59|1803.79|1821.4|1803.6|17
1650236120000|2022-04-17 22:55:20|1821.44|1803.64|1822.39|1804.59|1822.47|1804.67|1821.44|1803.64|19
1650236130000|2022-04-17 22:55:30|1822.38|1804.58|1821.47|1803.67|1822.56|1804.76|1821.46|1803.66|24
1650236140000|2022-04-17 22:55:40|1821.53|1803.73|1822.93|1805.13|1822.98|1805.18|1821.53|1803.73|20
1650236150000|2022-04-17 22:55:50|1822.85|1805.05|1822.97|1805.17|1822.97|1805.17|1822.81|1805.01|19
1650236160000|2022-04-17 22:56:00|1822.93|1805.13|1822.95|1805.15|1823.01|1805.21|1822.4|1804.6|10
1650236170000|2022-04-17 22:56:10|1822.94|1805.14|1823.03|1805.23|1823.05|1805.25|1822.86|1805.06|10
1650236180000|2022-04-17 22:56:20|1823.05|1805.25|1823.05|1805.25|1823.05|1805.25|1823.05|1805.25|1
1650236190000|2022-04-17 22:56:30|1823.03|1805.23|1823.36|1805.56|1823.36|1805.56|1823.03|1805.23|7
1650236200000|2022-04-17 22:56:40|1823.37|1805.57|1822.76|1804.96|1823.37|1805.57|1822.76|1804.96|11
1650236210000|2022-04-17 22:56:50|1822.72|1804.92|1822.3|1804.5|1822.76|1804.96|1822.06|1804.26|23
1650236220000|2022-04-17 22:57:00|1822.33|1804.53|1822.09|1804.29|1822.33|1804.53|1821.65|1803.85|8
1650236230000|2022-04-17 22:57:10|1821.89|1804.09|1821.8|1804|1821.89|1804.09|1821.75|1803.95|5
1650236240000|2022-04-17 22:57:20|1821.78|1803.98|1821.59|1803.79|1821.83|1804.03|1821.56|1803.76|14
1650236250000|2022-04-17 22:57:30|1821.63|1803.83|1821.62|1803.82|1821.7|1803.9|1821.62|1803.82|6
1650236260000|2022-04-17 22:57:40|1821.61|1803.81|1821.62|1803.82|1821.62|1803.82|1821.6|1803.8|3
1650236270000|2022-04-17 22:57:50|1821.61|1803.81|1821.61|1803.81|1821.62|1803.82|1821.61|1803.81|3
1650236280000|2022-04-17 22:58:00|1821.65|1803.85|1822.05|1804.25|1822.1|1804.3|1821.65|1803.85|6
1650236290000|2022-04-17 22:58:10|1822.08|1804.28|1822.11|1804.31|1822.11|1804.31|1822.05|1804.25|11
1650236300000|2022-04-17 22:58:20|1822.06|1804.26|1822.05|1804.25|1822.14|1804.34|1821.98|1804.18|22
1650236310000|2022-04-17 22:58:30|1822.04|1804.24|1822.09|1804.29|1822.1|1804.3|1821.96|1804.16|9
1650236320000|2022-04-17 22:58:40|1822.08|1804.28|1821.48|1803.68|1822.08|1804.28|1821.43|1803.63|15
1650236330000|2022-04-17 22:58:50|1821.44|1803.64|1821.03|1803.23|1821.44|1803.64|1820.99|1803.19|15
1650236340000|2022-04-17 22:59:00|1821.06|1803.26|1820.36|1802.56|1821.06|1803.26|1820.29|1802.49|14
1650236350000|2022-04-17 22:59:10|1819.76|1801.96|1819.49|1801.69|1820.02|1802.22|1819.49|1801.69|4
1650236360000|2022-04-17 22:59:20|1819.46|1801.66|1819.34|1801.54|1819.51|1801.71|1819.3|1801.5|13
1650236370000|2022-04-17 22:59:30|1819.33|1801.53|1819.2|1801.4|1819.33|1801.53|1818.88|1801.08|17
1650236380000|2022-04-17 22:59:40|1819.35|1801.55|1819.3|1801.5|1819.45|1801.65|1819.26|1801.46|19
1650236390000|2022-04-17 22:59:50|1818.96|1801.16|1819.77|1801.97|1819.77|1801.97|1818.96|1801.16|24
1650236400000|2022-04-17 23:00:00|1819.8|1802|1819.28|1801.48|1819.93|1802.13|1819.24|1801.44|29
1650236410000|2022-04-17 23:00:10|1819.26|1801.46|1819.08|1801.28|1819.41|1801.61|1818.82|1801.02|13
1650236420000|2022-04-17 23:00:20|1818.97|1801.17|1818.89|1801.09|1818.97|1801.17|1818.47|1800.67|16
1650236430000|2022-04-17 23:00:30|1818.93|1801.13|1819|1801.2|1819.03|1801.23|1818.93|1801.13|5
1650236440000|2022-04-17 23:00:40|1819.06|1801.26|1819.19|1801.39|1819.33|1801.53|1819.01|1801.21|18
1650236450000|2022-04-17 23:00:50|1819.3|1801.5|1819.26|1801.46|1819.38|1801.58|1819.21|1801.41|16
1650236460000|2022-04-17 23:01:00|1819.28|1801.48|1819.3|1801.5|1819.33|1801.53|1819.17|1801.37|9
1650236470000|2022-04-17 23:01:10|1819.28|1801.48|1819.3|1801.5|1819.4|1801.6|1819.24|1801.44|12
1650236480000|2022-04-17 23:01:20|1819.27|1801.47|1819.27|1801.47|1819.33|1801.53|1819.24|1801.44|11
1650236490000|2022-04-17 23:01:30|1819.26|1801.46|1818.56|1800.76|1819.31|1801.51|1818.54|1800.74|12
1650236500000|2022-04-17 23:01:40|1818.53|1800.73|1817.51|1799.71|1818.53|1800.73|1817.51|1799.71|10
1650236510000|2022-04-17 23:01:50|1817.6|1799.8|1814.46|1796.66|1817.6|1799.8|1814.46|1796.66|27
1650236520000|2022-04-17 23:02:00|1814.53|1796.73|1814.48|1796.68|1814.74|1796.94|1814.33|1796.53|27
1650236530000|2022-04-17 23:02:10|1814.51|1796.71|1813.65|1795.85|1814.57|1796.77|1813.65|1795.85|13
1650236540000|2022-04-17 23:02:20|1813.54|1795.74|1812.84|1795.04|1813.54|1795.74|1812.43|1794.63|33
1650236550000|2022-04-17 23:02:30|1812.99|1795.19|1812.42|1794.62|1812.99|1795.19|1812.18|1794.38|31
1650236560000|2022-04-17 23:02:40|1812.45|1794.65|1812.81|1795.01|1812.98|1795.18|1812.29|1794.49|24
1650236570000|2022-04-17 23:02:50|1812.66|1794.86|1812.67|1794.87|1813.03|1795.23|1812.45|1794.65|26
1650236580000|2022-04-17 23:03:00|1812.72|1794.92|1812.83|1795.03|1812.87|1795.07|1812.58|1794.78|17
1650236590000|2022-04-17 23:03:10|1812.54|1794.74|1812.46|1794.66|1812.61|1794.81|1812.37|1794.57|11
1650236600000|2022-04-17 23:03:20|1812.41|1794.61|1812.24|1794.44|1812.45|1794.65|1812.24|1794.44|10
1650236610000|2022-04-17 23:03:30|1812.14|1794.34|1811.9|1794.1|1812.24|1794.44|1811.9|1794.1|8
1650236620000|2022-04-17 23:03:40|1811.96|1794.16|1806.15|1788.35|1811.96|1794.16|1806.08|1788.28|29
1650236630000|2022-04-17 23:03:50|1806.85|1789.05|1806.31|1788.51|1806.85|1789.05|1803.6|1785.8|30
1650236640000|2022-04-17 23:04:00|1806.18|1788.38|1805.33|1787.53|1806.67|1788.87|1805.28|1787.48|35
1650236650000|2022-04-17 23:04:10|1805.35|1787.55|1805.62|1787.82|1805.8|1788|1805|1787.2|32
1650236660000|2022-04-17 23:04:20|1805.61|1787.81|1804.43|1786.63|1805.63|1787.83|1804.43|1786.63|27
1650236670000|2022-04-17 23:04:30|1804.45|1786.65|1803.83|1786.03|1804.46|1786.66|1803.67|1785.87|28
1650236680000|2022-04-17 23:04:40|1803.92|1786.12|1802.21|1784.41|1803.92|1786.12|1801.49|1783.69|20
1650236690000|2022-04-17 23:04:50|1802.33|1784.53|1801.55|1783.75|1802.33|1784.53|1801|1783.2|28
1650236700000|2022-04-17 23:05:00|1801.56|1783.76|1801.95|1784.15|1802.54|1784.74|1801.25|1783.45|27
1650236710000|2022-04-17 23:05:10|1801.87|1784.07|1797.76|1779.96|1802.26|1784.46|1796.91|1779.11|34
1650236720000|2022-04-17 23:05:20|1797.74|1779.94|1795.67|1777.87|1798.31|1780.51|1795.67|1777.87|29
1650236730000|2022-04-17 23:05:30|1795.65|1777.85|1798.2|1780.4|1798.33|1780.53|1795.04|1777.24|30
1650236740000|2022-04-17 23:05:40|1798.14|1780.34|1798.59|1780.79|1799.92|1782.12|1798.14|1780.34|29
1650236750000|2022-04-17 23:05:50|1798.57|1780.77|1798.08|1780.28|1798.57|1780.77|1797.5|1779.7|32
1650236760000|2022-04-17 23:06:00|1798.11|1780.31|1797.28|1779.48|1798.13|1780.33|1797.28|1779.48|33
1650236770000|2022-04-17 23:06:10|1797.27|1779.47|1796.8|1779|1797.31|1779.51|1796.7|1778.9|24
1650236780000|2022-04-17 23:06:20|1796.79|1778.99|1798.12|1780.32|1798.12|1780.32|1796.77|1778.97|25
1650236790000|2022-04-17 23:06:30|1798.18|1780.38|1798.27|1780.47|1798.29|1780.49|1798.09|1780.29|14
1650236800000|2022-04-17 23:06:40|1798.26|1780.46|1799.22|1781.42|1799.29|1781.49|1798.16|1780.36|25
1650236810000|2022-04-17 23:06:50|1799.33|1781.53|1799.68|1781.88|1800.41|1782.61|1799.33|1781.53|13
1650236820000|2022-04-17 23:07:00|1799.71|1781.91|1799.06|1781.26|1799.71|1781.91|1798.81|1781.01|15
1650236830000|2022-04-17 23:07:10|1799.07|1781.27|1799.05|1781.25|1799.6|1781.8|1798.96|1781.16|26
1650236840000|2022-04-17 23:07:20|1798.98|1781.18|1799.32|1781.52|1799.32|1781.52|1798.77|1780.97|26
1650236850000|2022-04-17 23:07:30|1799.33|1781.53|1800.31|1782.51|1800.32|1782.52|1799.33|1781.53|22
1650236860000|2022-04-17 23:07:40|1800.56|1782.76|1800.17|1782.37|1800.71|1782.91|1800.17|1782.37|23
1650236870000|2022-04-17 23:07:50|1800.08|1782.28|1800.26|1782.46|1800.29|1782.49|1800.01|1782.21|20
1650236880000|2022-04-17 23:08:00|1800.28|1782.48|1797.21|1779.41|1800.28|1782.48|1797.18|1779.38|23
1650236890000|2022-04-17 23:08:10|1797.28|1779.48|1797.58|1779.78|1797.66|1779.86|1797.16|1779.36|25
1650236900000|2022-04-17 23:08:20|1797.57|1779.77|1800.31|1782.51|1800.31|1782.51|1797.57|1779.77|26
1650236910000|2022-04-17 23:08:30|1800.3|1782.5|1798.34|1780.54|1800.36|1782.56|1797.37|1779.57|30
1650236920000|2022-04-17 23:08:40|1798.36|1780.56|1799.72|1781.92|1799.82|1782.02|1798.36|1780.56|22
1650236930000|2022-04-17 23:08:50|1799.92|1782.12|1799.09|1781.29|1800.27|1782.47|1798.81|1781.01|30
1650236940000|2022-04-17 23:09:00|1799.14|1781.34|1799.14|1781.34|1799.59|1781.79|1799.14|1781.34|20
1650236950000|2022-04-17 23:09:10|1798.95|1781.15|1797.3|1779.5|1799.09|1781.29|1797.3|1779.5|20
1650236960000|2022-04-17 23:09:20|1797.36|1779.56|1796.23|1778.43|1797.4|1779.6|1796.02|1778.22|22
1650236970000|2022-04-17 23:09:30|1796.26|1778.46|1795.21|1777.41|1796.26|1778.46|1794.95|1777.15|16
1650236980000|2022-04-17 23:09:40|1794.74|1776.94|1793.89|1776.09|1794.74|1776.94|1793.63|1775.83|12
1650236990000|2022-04-17 23:09:50|1793.44|1775.64|1793.08|1775.28|1793.44|1775.64|1792.41|1774.61|18
1650237000000|2022-04-17 23:10:00|1792.92|1775.12|1794.06|1776.26|1794.41|1776.61|1792.58|1774.78|20
1650237010000|2022-04-17 23:10:10|1793.62|1775.82|1793.13|1775.33|1793.62|1775.82|1792.61|1774.81|28
1650237020000|2022-04-17 23:10:20|1793.1|1775.3|1793.21|1775.41|1793.26|1775.46|1792.94|1775.14|19
1650237030000|2022-04-17 23:10:30|1793.26|1775.46|1794.74|1776.94|1794.74|1776.94|1792.83|1775.03|22
1650237040000|2022-04-17 23:10:40|1794.78|1776.98|1794.6|1776.8|1795.09|1777.29|1794.56|1776.76|23
1650237050000|2022-04-17 23:10:50|1794.95|1777.15|1795.46|1777.66|1796.17|1778.37|1794.95|1777.15|29
1650237060000|2022-04-17 23:11:00|1795.5|1777.7|1796.22|1778.42|1796.35|1778.55|1795.4|1777.6|16
1650237070000|2022-04-17 23:11:10|1796.33|1778.53|1796.26|1778.46|1796.33|1778.53|1796.17|1778.37|6
1650237080000|2022-04-17 23:11:20|1796.27|1778.47|1797|1779.2|1797|1779.2|1796.26|1778.46|13
1650237090000|2022-04-17 23:11:30|1797.32|1779.52|1797.42|1779.62|1797.5|1779.7|1797.32|1779.52|9
1650237100000|2022-04-17 23:11:40|1797.47|1779.67|1798.4|1780.6|1798.56|1780.76|1797.35|1779.55|14
1650237110000|2022-04-17 23:11:50|1798.5|1780.7|1799.41|1781.61|1799.45|1781.65|1798.5|1780.7|15
1650237120000|2022-04-17 23:12:00|1799.65|1781.85|1801.46|1783.66|1801.51|1783.71|1799.65|1781.85|17
1650237130000|2022-04-17 23:12:10|1801.47|1783.67|1801.33|1783.53|1801.47|1783.67|1801.33|1783.53|5
1650237140000|2022-04-17 23:12:20|1801.13|1783.33|1800.11|1782.31|1801.13|1783.33|1799.84|1782.04|30
1650237150000|2022-04-17 23:12:30|1799.98|1782.18|1799.5|1781.7|1799.98|1782.18|1799.21|1781.41|14
1650237160000|2022-04-17 23:12:40|1799.6|1781.8|1799.74|1781.94|1799.89|1782.09|1799.5|1781.7|11
1650237170000|2022-04-17 23:12:50|1799.8|1782|1798.5|1780.7|1800.39|1782.59|1798.37|1780.57|25
1650237180000|2022-04-17 23:13:00|1799.4|1781.6|1799.46|1781.66|1799.46|1781.66|1798.4|1780.6|19
1650237190000|2022-04-17 23:13:10|1799.4|1781.6|1799.4|1781.6|1799.49|1781.69|1799.4|1781.6|5
1650237200000|2022-04-17 23:13:20|1800|1782.2|1800.25|1782.45|1800.39|1782.59|1799.79|1781.99|17
1650237210000|2022-04-17 23:13:30|1800.2|1782.4|1801.38|1783.58|1801.4|1783.6|1800|1782.2|17
1650237220000|2022-04-17 23:13:40|1801.37|1783.57|1801.29|1783.49|1801.37|1783.57|1801.29|1783.49|3
1650237230000|2022-04-17 23:13:50|1800.79|1782.99|1800.69|1782.89|1800.79|1782.99|1800.56|1782.76|13
1650237240000|2022-04-17 23:14:00|1800.68|1782.88|1800.65|1782.85|1800.68|1782.88|1800.6|1782.8|3
1650237250000|2022-04-17 23:14:10|1800.6|1782.8|1801.36|1783.56|1801.36|1783.56|1800.6|1782.8|7
1650237260000|2022-04-17 23:14:20|1801.33|1783.53|1800.61|1782.81|1801.33|1783.53|1800.59|1782.79|11
1650237270000|2022-04-17 23:14:30|1800.57|1782.77|1800.57|1782.77|1800.6|1782.8|1800.56|1782.76|5
1650237280000|2022-04-17 23:14:40|1800.55|1782.75|1800.51|1782.71|1800.57|1782.77|1800.44|1782.64|11
1650237290000|2022-04-17 23:14:50|1800.52|1782.72|1800.4|1782.6|1800.54|1782.74|1800.4|1782.6|8
1650237300000|2022-04-17 23:15:00|1800.41|1782.61|1800.16|1782.36|1800.41|1782.61|1799.65|1781.85|21
1650237310000|2022-04-17 23:15:10|1800.15|1782.35|1799.02|1781.22|1800.15|1782.35|1799.02|1781.22|19
1650237320000|2022-04-17 23:15:20|1798.6|1780.8|1798.57|1780.77|1798.79|1780.99|1798.44|1780.64|12
1650237330000|2022-04-17 23:15:30|1798.55|1780.75|1797.4|1779.6|1798.57|1780.77|1797.35|1779.55|20
1650237340000|2022-04-17 23:15:40|1797.46|1779.66|1798.07|1780.27|1798.07|1780.27|1797.45|1779.65|21
1650237350000|2022-04-17 23:15:50|1798.45|1780.65|1799.03|1781.23|1799.03|1781.23|1798.45|1780.65|15
1650237360000|2022-04-17 23:16:00|1799.02|1781.22|1800.44|1782.64|1800.44|1782.64|1799.02|1781.22|22
1650237370000|2022-04-17 23:16:10|1800.43|1782.63|1800.7|1782.9|1800.7|1782.9|1800.43|1782.63|6
1650237380000|2022-04-17 23:16:20|1801.08|1783.28|1802.4|1784.6|1802.4|1784.6|1801.08|1783.28|13
1650237390000|2022-04-17 23:16:30|1802.28|1784.48|1802.43|1784.63|1802.43|1784.63|1802.28|1784.48|6
1650237400000|2022-04-17 23:16:40|1802.4|1784.6|1803.39|1785.59|1803.39|1785.59|1802.4|1784.6|8
1650237410000|2022-04-17 23:16:50|1803.44|1785.64|1803.84|1786.04|1803.98|1786.18|1803.39|1785.59|19
1650237420000|2022-04-17 23:17:00|1803.87|1786.07|1803.88|1786.08|1804.45|1786.65|1803.68|1785.88|24
1650237430000|2022-04-17 23:17:10|1803.7|1785.9|1804.32|1786.52|1804.33|1786.53|1803.39|1785.59|31
1650237440000|2022-04-17 23:17:20|1804.41|1786.61|1804.6|1786.8|1804.6|1786.8|1803.7|1785.9|26
1650237450000|2022-04-17 23:17:30|1804.58|1786.78|1803.93|1786.13|1804.59|1786.79|1803.93|1786.13|15
1650237460000|2022-04-17 23:17:40|1804.03|1786.23|1804.5|1786.7|1804.5|1786.7|1804.03|1786.23|4
1650237470000|2022-04-17 23:17:50|1804.6|1786.8|1803.91|1786.11|1804.64|1786.84|1803.91|1786.11|18
1650237480000|2022-04-17 23:18:00|1803.77|1785.97|1803.39|1785.59|1803.77|1785.97|1802.92|1785.12|22
1650237490000|2022-04-17 23:18:10|1803.37|1785.57|1802.84|1785.04|1803.43|1785.63|1802.8|1785|17
1650237500000|2022-04-17 23:18:20|1802.79|1784.99|1802.71|1784.91|1802.79|1784.99|1802.65|1784.85|7
1650237510000|2022-04-17 23:18:30|1802.55|1784.75|1802.55|1784.75|1802.63|1784.83|1802.36|1784.56|16
1650237520000|2022-04-17 23:18:40|1802.47|1784.67|1801.67|1783.87|1802.48|1784.68|1801.55|1783.75|19
1650237530000|2022-04-17 23:18:50|1801.66|1783.86|1801.41|1783.61|1801.97|1784.17|1801.41|1783.61|18
1650237540000|2022-04-17 23:19:00|1801.43|1783.63|1800.43|1782.63|1801.43|1783.63|1800.43|1782.63|14
1650237550000|2022-04-17 23:19:10|1800.49|1782.69|1800.63|1782.83|1800.64|1782.84|1800.49|1782.69|8
1650237560000|2022-04-17 23:19:20|1800.7|1782.9|1800.82|1783.02|1800.87|1783.07|1800.7|1782.9|9
1650237570000|2022-04-17 23:19:30|1800.65|1782.85|1799.75|1781.95|1800.65|1782.85|1799.75|1781.95|12
1650237580000|2022-04-17 23:19:40|1800|1782.2|1799.91|1782.11|1800.19|1782.39|1799.91|1782.11|14
1650237590000|2022-04-17 23:19:50|1800.06|1782.26|1800.06|1782.26|1800.21|1782.41|1799.91|1782.11|14
1650237600000|2022-04-17 23:20:00|1800.01|1782.21|1799.13|1781.33|1800.01|1782.21|1799.13|1781.33|14
1650237610000|2022-04-17 23:20:10|1798.8|1781|1798.81|1781.01|1799.01|1781.21|1798.8|1781|13
1650237620000|2022-04-17 23:20:20|1798.86|1781.06|1798.61|1780.81|1798.87|1781.07|1798.55|1780.75|25
1650237630000|2022-04-17 23:20:30|1798.69|1780.89|1798.8|1781|1798.87|1781.07|1798.6|1780.8|11
1650237640000|2022-04-17 23:20:40|1798.5|1780.7|1798.9|1781.1|1799.4|1781.6|1798.5|1780.7|9
1650237650000|2022-04-17 23:20:50|1798.68|1780.88|1798.05|1780.25|1798.68|1780.88|1798.05|1780.25|7
1650237660000|2022-04-17 23:21:00|1797.98|1780.18|1798.37|1780.57|1798.4|1780.6|1797.74|1779.94|18
1650237670000|2022-04-17 23:21:10|1798.4|1780.6|1798.35|1780.55|1798.43|1780.63|1798.17|1780.37|20
1650237680000|2022-04-17 23:21:20|1798.49|1780.69|1798.42|1780.62|1798.56|1780.76|1798.39|1780.59|14
1650237690000|2022-04-17 23:21:30|1798.39|1780.59|1798.4|1780.6|1798.41|1780.61|1798.39|1780.59|3
1650237700000|2022-04-17 23:21:40|1798.39|1780.59|1798.43|1780.63|1798.46|1780.66|1798.15|1780.35|18
1650237710000|2022-04-17 23:21:50|1798.47|1780.67|1798.65|1780.85|1798.65|1780.85|1798.47|1780.67|4
1650237720000|2022-04-17 23:22:00|1798.64|1780.84|1798.14|1780.34|1798.64|1780.84|1798.06|1780.26|15
1650237730000|2022-04-17 23:22:10|1798.34|1780.54|1799.2|1781.4|1799.4|1781.6|1798.33|1780.53|16
1650237740000|2022-04-17 23:22:20|1799.18|1781.38|1799.18|1781.38|1799.4|1781.6|1799.15|1781.35|12
1650237750000|2022-04-17 23:22:30|1799.15|1781.35|1799.26|1781.46|1799.45|1781.65|1799.15|1781.35|14
1650237760000|2022-04-17 23:22:40|1799.28|1781.48|1798.4|1780.6|1799.28|1781.48|1798.4|1780.6|11
1650237770000|2022-04-17 23:22:50|1798.38|1780.58|1795.55|1777.75|1798.38|1780.58|1795.25|1777.45|32
1650237780000|2022-04-17 23:23:00|1794.77|1776.97|1793.27|1775.47|1794.77|1776.97|1793.11|1775.31|29
1650237790000|2022-04-17 23:23:10|1793.22|1775.42|1788.7|1770.9|1794.2|1776.4|1788.7|1770.9|32
1650237800000|2022-04-17 23:23:20|1789.08|1771.28|1787.69|1769.89|1789.08|1771.28|1787.38|1769.58|24
1650237810000|2022-04-17 23:23:30|1787.7|1769.9|1787.44|1769.64|1787.79|1769.99|1786.45|1768.65|23
1650237820000|2022-04-17 23:23:40|1787.51|1769.71|1787.27|1769.47|1788.45|1770.65|1787.06|1769.26|31
1650237830000|2022-04-17 23:23:50|1787.38|1769.58|1790.25|1772.45|1790.89|1773.09|1787.38|1769.58|38
1650237840000|2022-04-17 23:24:00|1790.24|1772.44|1788.74|1770.94|1791.03|1773.23|1788.74|1770.94|34
1650237850000|2022-04-17 23:24:10|1788.69|1770.89|1790.1|1772.3|1790.4|1772.6|1788.51|1770.71|37
1650237860000|2022-04-17 23:24:20|1790.36|1772.56|1791.76|1773.96|1792.43|1774.63|1790.34|1772.54|29
1650237870000|2022-04-17 23:24:30|1791.75|1773.95|1790.13|1772.33|1791.75|1773.95|1790.13|1772.33|27
1650237880000|2022-04-17 23:24:40|1790.11|1772.31|1791.84|1774.04|1792|1774.2|1790.11|1772.31|29
1650237890000|2022-04-17 23:24:50|1791.82|1774.02|1792.86|1775.06|1792.86|1775.06|1791.63|1773.83|29
1650237900000|2022-04-17 23:25:00|1792.88|1775.08|1793.14|1775.34|1793.26|1775.46|1792.31|1774.51|30
1650237910000|2022-04-17 23:25:10|1792.86|1775.06|1793.14|1775.34|1793.45|1775.65|1792.85|1775.05|32
1650237920000|2022-04-17 23:25:20|1793.33|1775.53|1792.73|1774.93|1793.55|1775.75|1792.73|1774.93|12
1650237930000|2022-04-17 23:25:30|1792.67|1774.87|1791.92|1774.12|1793.06|1775.26|1791.92|1774.12|27
1650237940000|2022-04-17 23:25:40|1791.87|1774.07|1792.2|1774.4|1792.25|1774.45|1791.63|1773.83|22
1650237950000|2022-04-17 23:25:50|1792.44|1774.64|1791.36|1773.56|1792.81|1775.01|1791.24|1773.44|25
1650237960000|2022-04-17 23:26:00|1791.49|1773.69|1789.99|1772.19|1791.54|1773.74|1789.93|1772.13|19
1650237970000|2022-04-17 23:26:10|1789.98|1772.18|1788.85|1771.05|1789.98|1772.18|1788.72|1770.92|29
1650237980000|2022-04-17 23:26:20|1788.83|1771.03|1787.38|1769.58|1788.83|1771.03|1787.38|1769.58|22
1650237990000|2022-04-17 23:26:30|1787.56|1769.76|1784.58|1766.78|1787.6|1769.8|1784.4|1766.6|25
1650238000000|2022-04-17 23:26:40|1784.53|1766.73|1781.72|1763.92|1784.75|1766.95|1781.45|1763.65|28
1650238010000|2022-04-17 23:26:50|1781.66|1763.86|1782.92|1765.12|1783.16|1765.36|1781.5|1763.7|35
1650238020000|2022-04-17 23:27:00|1782.4|1764.6|1782.39|1764.59|1783.26|1765.46|1782.32|1764.52|36
1650238030000|2022-04-17 23:27:10|1782.4|1764.6|1780.65|1762.85|1782.44|1764.64|1780.65|1762.85|24
1650238040000|2022-04-17 23:27:20|1780.56|1762.76|1785.45|1767.65|1785.66|1767.86|1780.56|1762.76|38
1650238050000|2022-04-17 23:27:30|1785.59|1767.79|1786.22|1768.42|1787.06|1769.26|1785.59|1767.79|37
1650238060000|2022-04-17 23:27:40|1785.84|1768.04|1785.41|1767.61|1785.9|1768.1|1785.34|1767.54|11
1650238070000|2022-04-17 23:27:50|1785.43|1767.63|1785.52|1767.72|1785.52|1767.72|1784.29|1766.49|28
1650238080000|2022-04-17 23:28:00|1785.51|1767.71|1783.58|1765.78|1785.64|1767.84|1783.58|1765.78|34
1650238090000|2022-04-17 23:28:10|1783.57|1765.77|1782.46|1764.66|1783.89|1766.09|1782.17|1764.37|27
1650238100000|2022-04-17 23:28:20|1782.44|1764.64|1783.39|1765.59|1783.52|1765.72|1782.44|1764.64|34
1650238110000|2022-04-17 23:28:30|1783.41|1765.61|1784.98|1767.18|1785.08|1767.28|1783.41|1765.61|31
1650238120000|2022-04-17 23:28:40|1785.08|1767.28|1783.3|1765.5|1785.32|1767.52|1783.3|1765.5|34
1650238130000|2022-04-17 23:28:50|1783.32|1765.52|1782.73|1764.93|1783.38|1765.58|1782.64|1764.84|31
1650238140000|2022-04-17 23:29:00|1782.72|1764.92|1783.45|1765.65|1783.53|1765.73|1782.47|1764.67|34
1650238150000|2022-04-17 23:29:10|1783.43|1765.63|1783.9|1766.1|1784.51|1766.71|1783.42|1765.62|31
1650238160000|2022-04-17 23:29:20|1784.02|1766.22|1782.97|1765.17|1784.02|1766.22|1782.93|1765.13|32
1650238170000|2022-04-17 23:29:30|1783.02|1765.22|1783.4|1765.6|1783.4|1765.6|1782.57|1764.77|22
1650238180000|2022-04-17 23:29:40|1783.38|1765.58|1783.4|1765.6|1783.44|1765.64|1783.38|1765.58|7
1650238190000|2022-04-17 23:29:50|1783.41|1765.61|1783.05|1765.25|1783.5|1765.7|1782.97|1765.17|22
1650238200000|2022-04-17 23:30:00|1783|1765.2|1782.45|1764.65|1783.07|1765.27|1781.55|1763.75|31
1650238210000|2022-04-17 23:30:10|1782.49|1764.69|1783.45|1765.65|1783.58|1765.78|1782.49|1764.69|26
1650238220000|2022-04-17 23:30:20|1783.47|1765.67|1783.54|1765.74|1783.54|1765.74|1783.07|1765.27|22
1650238230000|2022-04-17 23:30:30|1783.59|1765.79|1784.56|1766.76|1784.56|1766.76|1783.59|1765.79|17
1650238240000|2022-04-17 23:30:40|1784.44|1766.64|1785.98|1768.18|1786.37|1768.57|1784.35|1766.55|27
1650238250000|2022-04-17 23:30:50|1786.03|1768.23|1786.94|1769.14|1786.94|1769.14|1786.01|1768.21|21
1650238260000|2022-04-17 23:31:00|1786.93|1769.13|1785.56|1767.76|1786.93|1769.13|1785.48|1767.68|32
1650238270000|2022-04-17 23:31:10|1785.58|1767.78|1786.2|1768.4|1786.65|1768.85|1785.58|1767.78|27
1650238280000|2022-04-17 23:31:20|1786.15|1768.35|1786.68|1768.88|1786.96|1769.16|1786.15|1768.35|21
1650238290000|2022-04-17 23:31:30|1786.66|1768.86|1786.26|1768.46|1786.73|1768.93|1786.01|1768.21|24
1650238300000|2022-04-17 23:31:40|1786.2|1768.4|1785.81|1768.01|1786.47|1768.67|1785.8|1768|28
1650238310000|2022-04-17 23:31:50|1785.76|1767.96|1785.27|1767.47|1785.91|1768.11|1785.16|1767.36|15
1650238320000|2022-04-17 23:32:00|1785.16|1767.36|1783.49|1765.69|1785.16|1767.36|1783.49|1765.69|31
1650238330000|2022-04-17 23:32:10|1783.5|1765.7|1781.44|1763.64|1783.5|1765.7|1781.43|1763.63|33
1650238340000|2022-04-17 23:32:20|1781.43|1763.63|1779.05|1761.25|1781.43|1763.63|1778.6|1760.8|28
1650238350000|2022-04-17 23:32:30|1778.6|1760.8|1781.2|1763.4|1781.27|1763.47|1778.47|1760.67|24
1650238360000|2022-04-17 23:32:40|1780.9|1763.1|1781.31|1763.51|1781.92|1764.12|1780.74|1762.94|29
1650238370000|2022-04-17 23:32:50|1781.53|1763.73|1780.64|1762.84|1781.89|1764.09|1780.64|1762.84|30
1650238380000|2022-04-17 23:33:00|1780.62|1762.82|1780.16|1762.36|1780.85|1763.05|1780.16|1762.36|29
1650238390000|2022-04-17 23:33:10|1780.2|1762.4|1781.31|1763.51|1781.31|1763.51|1780.09|1762.29|30
1650238400000|2022-04-17 23:33:20|1781.43|1763.63|1783.74|1765.94|1783.77|1765.97|1781.43|1763.63|20
1650238410000|2022-04-17 23:33:30|1783.79|1765.99|1785.38|1767.58|1785.38|1767.58|1783.55|1765.75|26
1650238420000|2022-04-17 23:33:40|1785.39|1767.59|1786.4|1768.6|1786.4|1768.6|1785.35|1767.55|15
1650238430000|2022-04-17 23:33:50|1786.49|1768.69|1785.79|1767.99|1786.63|1768.83|1785.79|1767.99|19
1650238440000|2022-04-17 23:34:00|1785.81|1768.01|1785.62|1767.82|1787.4|1769.6|1785.62|1767.82|30
1650238450000|2022-04-17 23:34:10|1785.45|1767.65|1784.32|1766.52|1785.5|1767.7|1784.31|1766.51|35
1650238460000|2022-04-17 23:34:20|1784.05|1766.25|1784.2|1766.4|1784.47|1766.67|1783.86|1766.06|34
1650238470000|2022-04-17 23:34:30|1784.35|1766.55|1784.08|1766.28|1784.44|1766.64|1783.89|1766.09|19
1650238480000|2022-04-17 23:34:40|1784.1|1766.3|1784.86|1767.06|1784.86|1767.06|1784.1|1766.3|17
1650238490000|2022-04-17 23:34:50|1784.82|1767.02|1784.56|1766.76|1784.82|1767.02|1784.48|1766.68|22
1650238500000|2022-04-17 23:35:00|1784.51|1766.71|1783.19|1765.39|1784.53|1766.73|1783.19|1765.39|26
1650238510000|2022-04-17 23:35:10|1783.18|1765.38|1782.78|1764.98|1783.7|1765.9|1782.78|1764.98|31
1650238520000|2022-04-17 23:35:20|1782.8|1765|1783.46|1765.66|1783.49|1765.69|1782.66|1764.86|26
1650238530000|2022-04-17 23:35:30|1783.47|1765.67|1783.57|1765.77|1783.58|1765.78|1783.04|1765.24|24
1650238540000|2022-04-17 23:35:40|1783.67|1765.87|1784.91|1767.11|1784.94|1767.14|1783.62|1765.82|20
1650238550000|2022-04-17 23:35:50|1784.94|1767.14|1785.1|1767.3|1785.35|1767.55|1784.5|1766.7|28
1650238560000|2022-04-17 23:36:00|1784.97|1767.17|1785.25|1767.45|1785.89|1768.09|1784.89|1767.09|27
1650238570000|2022-04-17 23:36:10|1785.26|1767.46|1784.68|1766.88|1785.29|1767.49|1784.55|1766.75|24
1650238580000|2022-04-17 23:36:20|1784.78|1766.98|1782.37|1764.57|1784.83|1767.03|1782.37|1764.57|28
1650238590000|2022-04-17 23:36:30|1782.22|1764.42|1782.38|1764.58|1782.87|1765.07|1782.19|1764.39|28
1650238600000|2022-04-17 23:36:40|1782.37|1764.57|1782.36|1764.56|1782.4|1764.6|1782.25|1764.45|26
1650238610000|2022-04-17 23:36:50|1782.33|1764.53|1783.45|1765.65|1783.51|1765.71|1782.33|1764.53|28
1650238620000|2022-04-17 23:37:00|1783.44|1765.64|1785.21|1767.41|1785.21|1767.41|1783.43|1765.63|25
1650238630000|2022-04-17 23:37:10|1785.38|1767.58|1785.07|1767.27|1785.47|1767.67|1784.81|1767.01|18
1650238640000|2022-04-17 23:37:20|1785.11|1767.31|1785.54|1767.74|1785.71|1767.91|1785.11|1767.31|13
1650238650000|2022-04-17 23:37:30|1785.59|1767.79|1785.71|1767.91|1786.02|1768.22|1785.59|1767.79|15
1650238660000|2022-04-17 23:37:40|1786.35|1768.55|1787.74|1769.94|1787.74|1769.94|1786.35|1768.55|10
1650238670000|2022-04-17 23:37:50|1787.9|1770.1|1789.38|1771.58|1789.59|1771.79|1787.74|1769.94|26
1650238680000|2022-04-17 23:38:00|1789.41|1771.61|1790.35|1772.55|1790.36|1772.56|1789.38|1771.58|28
1650238690000|2022-04-17 23:38:10|1790.18|1772.38|1789.98|1772.18|1790.66|1772.86|1789.84|1772.04|27
1650238700000|2022-04-17 23:38:20|1789.93|1772.13|1789.32|1771.52|1790.05|1772.25|1788.89|1771.09|15
1650238710000|2022-04-17 23:38:30|1789.26|1771.46|1789|1771.2|1789.26|1771.46|1788.94|1771.14|17
1650238720000|2022-04-17 23:38:40|1789.25|1771.45|1788.32|1770.52|1789.26|1771.46|1788.32|1770.52|20
1650238730000|2022-04-17 23:38:50|1788.23|1770.43|1787.47|1769.67|1788.23|1770.43|1787.3|1769.5|23
1650238740000|2022-04-17 23:39:00|1787.45|1769.65|1787.12|1769.32|1787.45|1769.65|1787.12|1769.32|13
1650238750000|2022-04-17 23:39:10|1787.29|1769.49|1786.87|1769.07|1787.73|1769.93|1786.87|1769.07|24
1650238760000|2022-04-17 23:39:20|1786.77|1768.97|1786.81|1769.01|1786.99|1769.19|1786.69|1768.89|15
1650238770000|2022-04-17 23:39:30|1786.79|1768.99|1787.05|1769.25|1787.17|1769.37|1786.7|1768.9|23
1650238780000|2022-04-17 23:39:40|1787.12|1769.32|1786.83|1769.03|1787.12|1769.32|1786.6|1768.8|12
1650238790000|2022-04-17 23:39:50|1786.82|1769.02|1786.24|1768.44|1787|1769.2|1786.22|1768.42|19
1650238800000|2022-04-17 23:40:00|1786.23|1768.43|1786.7|1768.9|1786.71|1768.91|1786.07|1768.27|27
1650238810000|2022-04-17 23:40:10|1786.59|1768.79|1786.55|1768.75|1786.59|1768.79|1786.38|1768.58|13
1650238820000|2022-04-17 23:40:20|1786.57|1768.77|1785.91|1768.11|1786.72|1768.92|1785.91|1768.11|14
1650238830000|2022-04-17 23:40:30|1785.84|1768.04|1783.9|1766.1|1785.84|1768.04|1783.9|1766.1|29
1650238840000|2022-04-17 23:40:40|1783.6|1765.8|1782.91|1765.11|1783.74|1765.94|1782.81|1765.01|17
1650238850000|2022-04-17 23:40:50|1782.52|1764.72|1782.55|1764.75|1783.2|1765.4|1782.15|1764.35|28
1650238860000|2022-04-17 23:41:00|1782.53|1764.73|1782.18|1764.38|1782.57|1764.77|1782.18|1764.38|22
1650238870000|2022-04-17 23:41:10|1782.12|1764.32|1781.65|1763.85|1782.12|1764.32|1781.25|1763.45|24
1650238880000|2022-04-17 23:41:20|1781.38|1763.58|1780.24|1762.44|1781.38|1763.58|1780.24|1762.44|22
1650238890000|2022-04-17 23:41:30|1780.52|1762.72|1781.31|1763.51|1781.4|1763.6|1780.52|1762.72|30
1650238900000|2022-04-17 23:41:40|1781.33|1763.53|1782.3|1764.5|1782.3|1764.5|1781.03|1763.23|21
1650238910000|2022-04-17 23:41:50|1782.48|1764.68|1783.17|1765.37|1783.17|1765.37|1782.44|1764.64|31
1650238920000|2022-04-17 23:42:00|1783.21|1765.41|1784.5|1766.7|1784.5|1766.7|1783.21|1765.41|23
1650238930000|2022-04-17 23:42:10|1784.69|1766.89|1786.48|1768.68|1786.64|1768.84|1784.69|1766.89|24
1650238940000|2022-04-17 23:42:20|1786.43|1768.63|1785.37|1767.57|1786.43|1768.63|1784.17|1766.37|31
1650238950000|2022-04-17 23:42:30|1785.38|1767.58|1785.91|1768.11|1785.95|1768.15|1785.38|1767.58|23
1650238960000|2022-04-17 23:42:40|1785.89|1768.09|1785.72|1767.92|1785.97|1768.17|1785.72|1767.92|15
1650238970000|2022-04-17 23:42:50|1785.68|1767.88|1784.06|1766.26|1785.68|1767.88|1784.06|1766.26|25
1650238980000|2022-04-17 23:43:00|1784|1766.2|1784.66|1766.86|1784.91|1767.11|1784|1766.2|22
1650238990000|2022-04-17 23:43:10|1784.71|1766.91|1784.18|1766.38|1785.02|1767.22|1784.11|1766.31|22
1650239000000|2022-04-17 23:43:20|1784.21|1766.41|1783.72|1765.92|1784.21|1766.41|1783.6|1765.8|30
1650239010000|2022-04-17 23:43:30|1783.62|1765.82|1783.64|1765.84|1784.04|1766.24|1783.53|1765.73|23
1650239020000|2022-04-17 23:43:40|1783.63|1765.83|1782.69|1764.89|1783.84|1766.04|1782.69|1764.89|20
1650239030000|2022-04-17 23:43:50|1782.68|1764.88|1782.84|1765.04|1782.97|1765.17|1782.57|1764.77|20
1650239040000|2022-04-17 23:44:00|1782.66|1764.86|1782.31|1764.51|1782.83|1765.03|1782.3|1764.5|17
1650239050000|2022-04-17 23:44:10|1782.21|1764.41|1782.29|1764.49|1782.34|1764.54|1782.09|1764.29|9
1650239060000|2022-04-17 23:44:20|1782.27|1764.47|1782.6|1764.8|1782.62|1764.82|1782.26|1764.46|18
1650239070000|2022-04-17 23:44:30|1782.51|1764.71|1782.06|1764.26|1782.51|1764.71|1782.03|1764.23|20
1650239080000|2022-04-17 23:44:40|1782.15|1764.35|1782.18|1764.38|1782.34|1764.54|1782.07|1764.27|22
1650239090000|2022-04-17 23:44:50|1782.2|1764.4|1782.22|1764.42|1782.28|1764.48|1781.93|1764.13|19
1650239100000|2022-04-17 23:45:00|1782.18|1764.38|1780.68|1762.88|1782.26|1764.46|1780.02|1762.22|35
1650239110000|2022-04-17 23:45:10|1780.81|1763.01|1782.27|1764.47|1782.4|1764.6|1780.81|1763.01|23
1650239120000|2022-04-17 23:45:20|1782.4|1764.6|1783.76|1765.96|1783.8|1766|1782.25|1764.45|19
1650239130000|2022-04-17 23:45:30|1783.73|1765.93|1783.01|1765.21|1784.33|1766.53|1783.01|1765.21|22
1650239140000|2022-04-17 23:45:40|1783.03|1765.23|1783.57|1765.77|1783.58|1765.78|1782.56|1764.76|33
1650239150000|2022-04-17 23:45:50|1783.54|1765.74|1783.92|1766.12|1783.94|1766.14|1782.82|1765.02|34
1650239160000|2022-04-17 23:46:00|1783.86|1766.06|1784.11|1766.31|1785.02|1767.22|1783.86|1766.06|29
1650239170000|2022-04-17 23:46:10|1783.76|1765.96|1784.46|1766.66|1784.67|1766.87|1783.73|1765.93|13
1650239180000|2022-04-17 23:46:20|1784.42|1766.62|1783.71|1765.91|1784.42|1766.62|1783.61|1765.81|12
1650239190000|2022-04-17 23:46:30|1784.04|1766.24|1784|1766.2|1784.04|1766.24|1783.71|1765.91|8
1650239200000|2022-04-17 23:46:40|1784.24|1766.44|1783.26|1765.46|1784.24|1766.44|1783.26|1765.46|21
1650239210000|2022-04-17 23:46:50|1783.2|1765.4|1783.21|1765.41|1783.36|1765.56|1783.09|1765.29|9
1650239220000|2022-04-17 23:47:00|1782.82|1765.02|1779.82|1762.02|1782.82|1765.02|1779.77|1761.97|27
1650239230000|2022-04-17 23:47:10|1779.8|1762|1775.54|1757.74|1779.8|1762|1775.52|1757.72|35
1650239240000|2022-04-17 23:47:20|1775.48|1757.68|1776.6|1758.8|1777.68|1759.88|1775.48|1757.68|36
1650239250000|2022-04-17 23:47:30|1776.53|1758.73|1776.5|1758.7|1777.44|1759.64|1776.42|1758.62|36
1650239260000|2022-04-17 23:47:40|1776.68|1758.88|1777.59|1759.79|1777.59|1759.79|1776.49|1758.69|23
1650239270000|2022-04-17 23:47:50|1777.75|1759.95|1778.57|1760.77|1778.57|1760.77|1777.75|1759.95|20
1650239280000|2022-04-17 23:48:00|1778.42|1760.62|1777.84|1760.04|1778.62|1760.82|1777.55|1759.75|22
1650239290000|2022-04-17 23:48:10|1777.98|1760.18|1780.62|1762.82|1780.62|1762.82|1777.85|1760.05|32
1650239300000|2022-04-17 23:48:20|1780.48|1762.68|1781.01|1763.21|1781.24|1763.44|1780.48|1762.68|16
1650239310000|2022-04-17 23:48:30|1780.72|1762.92|1780.88|1763.08|1781.01|1763.21|1780.72|1762.92|17
1650239320000|2022-04-17 23:48:40|1780.91|1763.11|1781.42|1763.62|1781.68|1763.88|1780.91|1763.11|8
1650239330000|2022-04-17 23:48:50|1781.41|1763.61|1781.44|1763.64|1781.83|1764.03|1780.68|1762.88|25
1650239340000|2022-04-17 23:49:00|1781.42|1763.62|1780.86|1763.06|1781.42|1763.62|1780.7|1762.9|17
1650239350000|2022-04-17 23:49:10|1780.87|1763.07|1779.22|1761.42|1780.87|1763.07|1779.18|1761.38|20
1650239360000|2022-04-17 23:49:20|1779.19|1761.39|1779.11|1761.31|1779.32|1761.52|1778.85|1761.05|31
1650239370000|2022-04-17 23:49:30|1779.39|1761.59|1779.26|1761.46|1779.78|1761.98|1778.99|1761.19|31
1650239380000|2022-04-17 23:49:40|1779.25|1761.45|1779.08|1761.28|1779.25|1761.45|1778.77|1760.97|26
1650239390000|2022-04-17 23:49:50|1779.09|1761.29|1780.03|1762.23|1780.15|1762.35|1779.04|1761.24|27
1650239400000|2022-04-17 23:50:00|1780.05|1762.25|1782.23|1764.43|1782.23|1764.43|1780.05|1762.25|28
1650239410000|2022-04-17 23:50:10|1782.2|1764.4|1783.46|1765.66|1783.46|1765.66|1782.2|1764.4|25
1650239420000|2022-04-17 23:50:20|1783.44|1765.64|1783.5|1765.7|1783.53|1765.73|1783.36|1765.56|9
1650239430000|2022-04-17 23:50:30|1783.48|1765.68|1782.98|1765.18|1783.5|1765.7|1782.81|1765.01|16
1650239440000|2022-04-17 23:50:40|1782.84|1765.04|1782.82|1765.02|1783.02|1765.22|1782.61|1764.81|15
1650239450000|2022-04-17 23:50:50|1782.78|1764.98|1783.32|1765.52|1783.51|1765.71|1782.78|1764.98|15
1650239460000|2022-04-17 23:51:00|1783.36|1765.56|1784.23|1766.43|1784.23|1766.43|1783.36|1765.56|20
1650239470000|2022-04-17 23:51:10|1784.21|1766.41|1784.39|1766.59|1784.41|1766.61|1784.07|1766.27|21
1650239480000|2022-04-17 23:51:20|1784.4|1766.6|1785.41|1767.61|1785.6|1767.8|1784.4|1766.6|17
1650239490000|2022-04-17 23:51:30|1785.43|1767.63|1785.34|1767.54|1785.46|1767.66|1785.19|1767.39|7
1650239500000|2022-04-17 23:51:40|1785.33|1767.53|1785.13|1767.33|1785.37|1767.57|1784.85|1767.05|19
1650239510000|2022-04-17 23:51:50|1785.08|1767.28|1784.08|1766.28|1785.35|1767.55|1784.08|1766.28|15
1650239520000|2022-04-17 23:52:00|1784.06|1766.26|1783.87|1766.07|1784.06|1766.26|1783.48|1765.68|4
1650239530000|2022-04-17 23:52:10|1784.24|1766.44|1785.3|1767.5|1785.34|1767.54|1784.24|1766.44|28
1650239540000|2022-04-17 23:52:20|1785.34|1767.54|1785.26|1767.46|1785.37|1767.57|1785.26|1767.46|11
1650239550000|2022-04-17 23:52:30|1785.3|1767.5|1785.28|1767.48|1785.35|1767.55|1784.68|1766.88|25
1650239560000|2022-04-17 23:52:40|1785.27|1767.47|1785.42|1767.62|1786.02|1768.22|1785.16|1767.36|15
1650239570000|2022-04-17 23:52:50|1785.43|1767.63|1784|1766.2|1785.43|1767.63|1784|1766.2|13
1650239580000|2022-04-17 23:53:00|1783.98|1766.18|1784.4|1766.6|1784.56|1766.76|1783.95|1766.15|23
1650239590000|2022-04-17 23:53:10|1784.41|1766.61|1785.35|1767.55|1785.35|1767.55|1784.37|1766.57|17
1650239600000|2022-04-17 23:53:20|1785.31|1767.51|1785.33|1767.53|1785.36|1767.56|1785.31|1767.51|5
1650239610000|2022-04-17 23:53:30|1785.37|1767.57|1785.28|1767.48|1785.49|1767.69|1784.9|1767.1|18
1650239620000|2022-04-17 23:53:40|1784.94|1767.14|1784.1|1766.3|1785.05|1767.25|1783.68|1765.88|17
1650239630000|2022-04-17 23:53:50|1783.68|1765.88|1782.69|1764.89|1783.68|1765.88|1782.69|1764.89|25
1650239640000|2022-04-17 23:54:00|1782.65|1764.85|1783.3|1765.5|1783.46|1765.66|1782.56|1764.76|16
1650239650000|2022-04-17 23:54:10|1783.36|1765.56|1783.17|1765.37|1783.4|1765.6|1782.75|1764.95|29
1650239660000|2022-04-17 23:54:20|1783.28|1765.48|1783.83|1766.03|1783.83|1766.03|1782.83|1765.03|20
1650239670000|2022-04-17 23:54:30|1783.85|1766.05|1784.95|1767.15|1784.99|1767.19|1783.62|1765.82|26
1650239680000|2022-04-17 23:54:40|1784.97|1767.17|1785.37|1767.57|1785.66|1767.86|1784.92|1767.12|21
1650239690000|2022-04-17 23:54:50|1785.54|1767.74|1785.06|1767.26|1785.84|1768.04|1784.73|1766.93|16
1650239700000|2022-04-17 23:55:00|1785.07|1767.27|1785.3|1767.5|1785.36|1767.56|1784.71|1766.91|24
1650239710000|2022-04-17 23:55:10|1785.32|1767.52|1785.53|1767.73|1785.56|1767.76|1784.61|1766.81|25
1650239720000|2022-04-17 23:55:20|1785.51|1767.71|1785.65|1767.85|1785.65|1767.85|1785.46|1767.66|11
1650239730000|2022-04-17 23:55:30|1785.59|1767.79|1785.71|1767.91|1785.71|1767.91|1785.59|1767.79|4
1650239740000|2022-04-17 23:55:40|1785.65|1767.85|1787.16|1769.36|1787.16|1769.36|1785.62|1767.82|17
1650239750000|2022-04-17 23:55:50|1787.06|1769.26|1788.87|1771.07|1789.4|1771.6|1786.88|1769.08|22
1650239760000|2022-04-17 23:56:00|1788.92|1771.12|1787.4|1769.6|1789.4|1771.6|1787.26|1769.46|19
1650239770000|2022-04-17 23:56:10|1787.38|1769.58|1787.45|1769.65|1787.45|1769.65|1786.96|1769.16|15
1650239780000|2022-04-17 23:56:20|1787.4|1769.6|1787.3|1769.5|1787.45|1769.65|1787.07|1769.27|15
1650239790000|2022-04-17 23:56:30|1787.15|1769.35|1787.23|1769.43|1787.51|1769.71|1787.03|1769.23|33
1650239800000|2022-04-17 23:56:40|1787.29|1769.49|1787.62|1769.82|1787.62|1769.82|1787.29|1769.49|15
1650239810000|2022-04-17 23:56:50|1787.7|1769.9|1787.4|1769.6|1787.7|1769.9|1787.33|1769.53|12
1650239820000|2022-04-17 23:57:00|1787.49|1769.69|1786.84|1769.04|1787.58|1769.78|1786.4|1768.6|18
1650239830000|2022-04-17 23:57:10|1786.71|1768.91|1786.73|1768.93|1787.04|1769.24|1786.6|1768.8|19
1650239840000|2022-04-17 23:57:20|1786.88|1769.08|1786.64|1768.84|1787.16|1769.36|1786.63|1768.83|18
1650239850000|2022-04-17 23:57:30|1786.59|1768.79|1785.84|1768.04|1786.79|1768.99|1785.84|1768.04|11
1650239860000|2022-04-17 23:57:40|1785.82|1768.02|1785.63|1767.83|1785.82|1768.02|1785.63|1767.83|5
1650239870000|2022-04-17 23:57:50|1785.65|1767.85|1785.15|1767.35|1785.69|1767.89|1785.15|1767.35|6
1650239880000|2022-04-17 23:58:00|1785.1|1767.3|1784.44|1766.64|1785.1|1767.3|1784.34|1766.54|25
1650239890000|2022-04-17 23:58:10|1784.43|1766.63|1784.37|1766.57|1784.66|1766.86|1784.25|1766.45|21
1650239900000|2022-04-17 23:58:20|1784.31|1766.51|1784.58|1766.78|1784.58|1766.78|1783.82|1766.02|21
1650239910000|2022-04-17 23:58:30|1784.42|1766.62|1784.29|1766.49|1784.59|1766.79|1784.29|1766.49|18
1650239920000|2022-04-17 23:58:40|1784.26|1766.46|1783.54|1765.74|1784.42|1766.62|1783.53|1765.73|21
1650239930000|2022-04-17 23:58:50|1783.55|1765.75|1785.39|1767.59|1785.42|1767.62|1783.55|1765.75|24
1650239940000|2022-04-17 23:59:00|1785.4|1767.6|1785.42|1767.62|1785.43|1767.63|1785.39|1767.59|16
1650239950000|2022-04-17 23:59:10|1785.43|1767.63|1785.44|1767.64|1785.62|1767.82|1785.43|1767.63|22
1650239960000|2022-04-17 23:59:20|1785.3|1767.5|1784.41|1766.61|1785.42|1767.62|1784.41|1766.61|22
1650239970000|2022-04-17 23:59:30|1784.36|1766.56|1783.98|1766.18|1784.37|1766.57|1783.94|1766.14|14
1650239980000|2022-04-17 23:59:40|1784.01|1766.21|1782.9|1765.1|1784.01|1766.21|1782.88|1765.08|25
1650239990000|2022-04-17 23:59:50|1782.89|1765.09|1782.64|1764.84|1782.96|1765.16|1782.39|1764.59|21
1650240000000|2022-04-18 00:00:00|1782.51|1764.71|1782.57|1764.77|1782.58|1764.78|1782.46|1764.66|10
1650240010000|2022-04-18 00:00:10|1782.56|1764.76|1781.61|1763.81|1782.83|1765.03|1781.45|1763.65|25
1650240020000|2022-04-18 00:00:20|1781.47|1763.67|1781.47|1763.67|1781.5|1763.7|1781.07|1763.27|26
1650240030000|2022-04-18 00:00:30|1781.39|1763.59|1782.84|1765.04|1782.84|1765.04|1781.39|1763.59|20
1650240040000|2022-04-18 00:00:40|1783.47|1765.67|1782.97|1765.17|1783.48|1765.68|1782.66|1764.86|23
1650240050000|2022-04-18 00:00:50|1782.77|1764.97|1782.44|1764.64|1782.77|1764.97|1782.08|1764.28|24
1650240060000|2022-04-18 00:01:00|1782.43|1764.63|1782.15|1764.35|1782.43|1764.63|1781.83|1764.03|29
1650240070000|2022-04-18 00:01:10|1781.98|1764.18|1782.62|1764.82|1782.62|1764.82|1781.85|1764.05|23
1650240080000|2022-04-18 00:01:20|1782.57|1764.77|1782.41|1764.61|1782.68|1764.88|1782.03|1764.23|28
1650240090000|2022-04-18 00:01:30|1782.42|1764.62|1781.89|1764.09|1782.43|1764.63|1781.83|1764.03|21
1650240100000|2022-04-18 00:01:40|1781.91|1764.11|1781.77|1763.97|1782.34|1764.54|1781.66|1763.86|19
1650240110000|2022-04-18 00:01:50|1781.76|1763.96|1780.65|1762.85|1781.76|1763.96|1780.57|1762.77|26
1650240120000|2022-04-18 00:02:00|1780.63|1762.83|1780.44|1762.64|1780.64|1762.84|1779.93|1762.13|36
1650240130000|2022-04-18 00:02:10|1780.4|1762.6|1782.4|1764.6|1782.4|1764.6|1780.4|1762.6|11
1650240140000|2022-04-18 00:02:20|1782.14|1764.34|1781.35|1763.55|1782.14|1764.34|1781.23|1763.43|15
1650240150000|2022-04-18 00:02:30|1781.06|1763.26|1779.4|1761.6|1781.1|1763.3|1779.4|1761.6|27
1650240160000|2022-04-18 00:02:40|1779.39|1761.59|1778.71|1760.91|1779.39|1761.59|1778.61|1760.81|31
1650240170000|2022-04-18 00:02:50|1778.72|1760.92|1778.61|1760.81|1779.3|1761.5|1778.61|1760.81|23
1650240180000|2022-04-18 00:03:00|1778.58|1760.78|1779.12|1761.32|1779.12|1761.32|1778.28|1760.48|19
1650240190000|2022-04-18 00:03:10|1779.17|1761.37|1781.4|1763.6|1781.4|1763.6|1779.17|1761.37|17
1650240200000|2022-04-18 00:03:20|1781.59|1763.79|1782.4|1764.6|1782.4|1764.6|1781.35|1763.55|23
1650240210000|2022-04-18 00:03:30|1782.43|1764.63|1781.83|1764.03|1782.97|1765.17|1781.56|1763.76|24
1650240220000|2022-04-18 00:03:40|1781.84|1764.04|1781.93|1764.13|1782.36|1764.56|1781.47|1763.67|25
1650240230000|2022-04-18 00:03:50|1781.97|1764.17|1782.5|1764.7|1782.5|1764.7|1781.92|1764.12|14
1650240240000|2022-04-18 00:04:00|1782.4|1764.6|1781.74|1763.94|1782.56|1764.76|1781.65|1763.85|17
1650240250000|2022-04-18 00:04:10|1781.85|1764.05|1781.82|1764.02|1781.93|1764.13|1781.72|1763.92|19
1650240260000|2022-04-18 00:04:20|1781.85|1764.05|1779.78|1761.98|1781.85|1764.05|1779.77|1761.97|33
1650240270000|2022-04-18 00:04:30|1779.85|1762.05|1780.36|1762.56|1780.36|1762.56|1779.54|1761.74|19
1650240280000|2022-04-18 00:04:40|1780.4|1762.6|1780.4|1762.6|1780.4|1762.6|1780.4|1762.6|1
1650240290000|2022-04-18 00:04:50|1780.36|1762.56|1780.45|1762.65|1780.45|1762.65|1780.36|1762.56|4
1650240300000|2022-04-18 00:05:00|1780.46|1762.66|1780.6|1762.8|1780.6|1762.8|1780.46|1762.66|4
1650240310000|2022-04-18 00:05:10|1780.36|1762.56|1780.41|1762.61|1780.5|1762.7|1780.36|1762.56|9
1650240320000|2022-04-18 00:05:20|1780.45|1762.65|1779.66|1761.86|1780.45|1762.65|1779.52|1761.72|11
1650240330000|2022-04-18 00:05:30|1779.67|1761.87|1780.17|1762.37|1780.35|1762.55|1779.67|1761.87|15
1650240340000|2022-04-18 00:05:40|1780.08|1762.28|1779.57|1761.77|1780.19|1762.39|1779.44|1761.64|21
1650240350000|2022-04-18 00:05:50|1779.46|1761.66|1779.73|1761.93|1779.73|1761.93|1779.43|1761.63|11
1650240360000|2022-04-18 00:06:00|1779.6|1761.8|1780.4|1762.6|1780.4|1762.6|1779.55|1761.75|9
1650240370000|2022-04-18 00:06:10|1780.51|1762.71|1781.11|1763.31|1781.37|1763.57|1780.51|1762.71|18
1650240380000|2022-04-18 00:06:20|1781.27|1763.47|1781.41|1763.61|1781.45|1763.65|1781.27|1763.47|8
1650240390000|2022-04-18 00:06:30|1781.22|1763.42|1780.67|1762.87|1781.22|1763.42|1780.39|1762.59|19
1650240400000|2022-04-18 00:06:40|1780.52|1762.72|1780.28|1762.48|1780.52|1762.72|1780.23|1762.43|4
1650240410000|2022-04-18 00:06:50|1780.26|1762.46|1780.23|1762.43|1780.48|1762.68|1780.23|1762.43|13
1650240420000|2022-04-18 00:07:00|1779.7|1761.9|1780.46|1762.66|1780.69|1762.89|1779.65|1761.85|12
1650240430000|2022-04-18 00:07:10|1780.44|1762.64|1778.99|1761.19|1780.48|1762.68|1778.99|1761.19|16
1650240440000|2022-04-18 00:07:20|1778.94|1761.14|1778.79|1760.99|1779.14|1761.34|1778.77|1760.97|11
1650240450000|2022-04-18 00:07:30|1778.58|1760.78|1776.95|1759.15|1778.58|1760.78|1776.73|1758.93|29
1650240460000|2022-04-18 00:07:40|1776.92|1759.12|1778.45|1760.65|1778.45|1760.65|1776.89|1759.09|29
1650240470000|2022-04-18 00:07:50|1778.48|1760.68|1779.04|1761.24|1779.48|1761.68|1778.47|1760.67|32
1650240480000|2022-04-18 00:08:00|1779.03|1761.23|1779.39|1761.59|1779.42|1761.62|1779.03|1761.23|23
1650240490000|2022-04-18 00:08:10|1779.33|1761.53|1779.54|1761.74|1779.74|1761.94|1779.17|1761.37|28
1650240500000|2022-04-18 00:08:20|1779.71|1761.91|1777.98|1760.18|1779.71|1761.91|1777.98|1760.18|27
1650240510000|2022-04-18 00:08:30|1777.81|1760.01|1778.07|1760.27|1778.3|1760.5|1777.5|1759.7|27
1650240520000|2022-04-18 00:08:40|1778.13|1760.33|1777.79|1759.99|1778.39|1760.59|1777.77|1759.97|25
1650240530000|2022-04-18 00:08:50|1777.73|1759.93|1778.48|1760.68|1778.49|1760.69|1777.44|1759.64|28
1650240540000|2022-04-18 00:09:00|1778.49|1760.69|1778.57|1760.77|1778.97|1761.17|1778.49|1760.69|16
1650240550000|2022-04-18 00:09:10|1778.59|1760.79|1778.55|1760.75|1778.59|1760.79|1778.55|1760.75|7
1650240560000|2022-04-18 00:09:20|1778.58|1760.78|1779.22|1761.42|1779.22|1761.42|1778.51|1760.71|20
1650240570000|2022-04-18 00:09:30|1779.33|1761.53|1779.53|1761.73|1779.55|1761.75|1779.33|1761.53|9
1650240580000|2022-04-18 00:09:40|1779.46|1761.66|1779.73|1761.93|1779.73|1761.93|1779.46|1761.66|12
1650240590000|2022-04-18 00:09:50|1779.76|1761.96|1779.54|1761.74|1779.79|1761.99|1779.4|1761.6|23
1650240600000|2022-04-18 00:10:00|1779.55|1761.75|1779.59|1761.79|1779.63|1761.83|1779.46|1761.66|16
1650240610000|2022-04-18 00:10:10|1779.56|1761.76|1779.43|1761.63|1779.59|1761.79|1779.27|1761.47|23
1650240620000|2022-04-18 00:10:20|1779.44|1761.64|1779.38|1761.58|1779.44|1761.64|1779.38|1761.58|12
1650240630000|2022-04-18 00:10:30|1779.41|1761.61|1780.7|1762.9|1780.7|1762.9|1779.4|1761.6|18
1650240640000|2022-04-18 00:10:40|1780.72|1762.92|1781.5|1763.7|1781.5|1763.7|1780.72|1762.92|8
1650240650000|2022-04-18 00:10:50|1781.53|1763.73|1781.55|1763.75|1781.55|1763.75|1781.33|1763.53|16
1650240660000|2022-04-18 00:11:00|1781.52|1763.72|1781.39|1763.59|1781.55|1763.75|1781.31|1763.51|7
1650240670000|2022-04-18 00:11:10|1781.36|1763.56|1781.43|1763.63|1781.5|1763.7|1781.29|1763.49|7
1650240680000|2022-04-18 00:11:20|1781.5|1763.7|1781.31|1763.51|1781.51|1763.71|1781.31|1763.51|12
1650240690000|2022-04-18 00:11:30|1781.44|1763.64|1781.1|1763.3|1781.51|1763.71|1781.1|1763.3|14
1650240700000|2022-04-18 00:11:40|1780.89|1763.09|1780.9|1763.1|1781.1|1763.3|1780.85|1763.05|4
1650240710000|2022-04-18 00:11:50|1780.85|1763.05|1781.55|1763.75|1781.55|1763.75|1780.85|1763.05|10
1650240720000|2022-04-18 00:12:00|1781.43|1763.63|1781.55|1763.75|1781.55|1763.75|1781.43|1763.63|6
1650240730000|2022-04-18 00:12:10|1781.76|1763.96|1782.4|1764.6|1782.4|1764.6|1781.76|1763.96|3
1650240740000|2022-04-18 00:12:20|1782.24|1764.44|1783.45|1765.65|1783.45|1765.65|1782.24|1764.44|12
1650240750000|2022-04-18 00:12:30|1783.14|1765.34|1782.57|1764.77|1783.34|1765.54|1782.57|1764.77|19
1650240760000|2022-04-18 00:12:40|1782.58|1764.78|1782.45|1764.65|1782.6|1764.8|1782.4|1764.6|22
1650240770000|2022-04-18 00:12:50|1782.46|1764.66|1781.9|1764.1|1782.46|1764.66|1781.73|1763.93|20
1650240780000|2022-04-18 00:13:00|1782.23|1764.43|1782.16|1764.36|1782.4|1764.6|1782.05|1764.25|12
1650240790000|2022-04-18 00:13:10|1782.17|1764.37|1782.4|1764.6|1782.4|1764.6|1781.72|1763.92|6
1650240800000|2022-04-18 00:13:20|1782.63|1764.83|1782.55|1764.75|1782.65|1764.85|1782.42|1764.62|5
1650240810000|2022-04-18 00:13:30|1782.57|1764.77|1782.65|1764.85|1782.65|1764.85|1782.42|1764.62|7
1650240820000|2022-04-18 00:13:40|1782.72|1764.92|1783.36|1765.56|1783.36|1765.56|1782.65|1764.85|7
1650240830000|2022-04-18 00:13:50|1783.38|1765.58|1782.74|1764.94|1783.38|1765.58|1782.64|1764.84|21
1650240840000|2022-04-18 00:14:00|1782.52|1764.72|1782.6|1764.8|1782.6|1764.8|1782.21|1764.41|18
1650240850000|2022-04-18 00:14:10|1782.56|1764.76|1783.45|1765.65|1783.45|1765.65|1782.53|1764.73|21
1650240860000|2022-04-18 00:14:20|1783.44|1765.64|1783.59|1765.79|1783.73|1765.93|1783.44|1765.64|21
1650240870000|2022-04-18 00:14:30|1783.71|1765.91|1783.52|1765.72|1784.09|1766.29|1783.41|1765.61|23
1650240880000|2022-04-18 00:14:40|1783.53|1765.73|1784.26|1766.46|1784.38|1766.58|1783.53|1765.73|16
1650240890000|2022-04-18 00:14:50|1784.29|1766.49|1784.42|1766.62|1784.42|1766.62|1784.23|1766.43|15
1650240900000|2022-04-18 00:15:00|1784.36|1766.56|1785.6|1767.8|1785.73|1767.93|1784.19|1766.39|23
1650240910000|2022-04-18 00:15:10|1785.45|1767.65|1785.7|1767.9|1785.7|1767.9|1785.2|1767.4|9
1650240920000|2022-04-18 00:15:20|1786.4|1768.6|1785.8|1768|1786.4|1768.6|1785.8|1768|8
1650240930000|2022-04-18 00:15:30|1785.76|1767.96|1790.9|1773.1|1791.44|1773.64|1785.76|1767.96|10
1650240940000|2022-04-18 00:15:40|1791.6|1773.8|1791.45|1773.65|1791.65|1773.85|1791.4|1773.6|25
1650240950000|2022-04-18 00:15:50|1791.43|1773.63|1791.46|1773.66|1791.8|1774|1791.43|1773.63|28
1650240960000|2022-04-18 00:16:00|1791.59|1773.79|1789.61|1771.81|1791.81|1774.01|1789.41|1771.61|25
1650240970000|2022-04-18 00:16:10|1789.53|1771.73|1789.65|1771.85|1789.66|1771.86|1789.41|1771.61|10
1650240980000|2022-04-18 00:16:20|1789.63|1771.83|1790.52|1772.72|1790.53|1772.73|1789.63|1771.83|18
1650240990000|2022-04-18 00:16:30|1790.51|1772.71|1789.98|1772.18|1790.71|1772.91|1789.85|1772.05|29
1650241000000|2022-04-18 00:16:40|1789.83|1772.03|1790.23|1772.43|1790.47|1772.67|1789.8|1772|24
1650241010000|2022-04-18 00:16:50|1790.29|1772.49|1790.46|1772.66|1790.67|1772.87|1790.1|1772.3|26
1650241020000|2022-04-18 00:17:00|1790.44|1772.64|1790.41|1772.61|1790.52|1772.72|1789.88|1772.08|21
1650241030000|2022-04-18 00:17:10|1790.4|1772.6|1790.4|1772.6|1790.6|1772.8|1790.39|1772.59|12
1650241040000|2022-04-18 00:17:20|1790.38|1772.58|1789.82|1772.02|1790.42|1772.62|1789.55|1771.75|14
1650241050000|2022-04-18 00:17:30|1789.68|1771.88|1789.44|1771.64|1789.82|1772.02|1788.94|1771.14|26
1650241060000|2022-04-18 00:17:40|1789.5|1771.7|1789.44|1771.64|1789.51|1771.71|1789.37|1771.57|16
1650241070000|2022-04-18 00:17:50|1789.45|1771.65|1789.93|1772.13|1790.07|1772.27|1789.44|1771.64|24
1650241080000|2022-04-18 00:18:00|1789.8|1772|1789.89|1772.09|1790.02|1772.22|1789.8|1772|27
1650241090000|2022-04-18 00:18:10|1789.88|1772.08|1789.75|1771.95|1789.96|1772.16|1789.75|1771.95|24
1650241100000|2022-04-18 00:18:20|1789.78|1771.98|1789.71|1771.91|1789.78|1771.98|1789.69|1771.89|11
1650241110000|2022-04-18 00:18:30|1789.7|1771.9|1789.78|1771.98|1789.89|1772.09|1789.7|1771.9|13
1650241120000|2022-04-18 00:18:40|1789.77|1771.97|1788.5|1770.7|1789.77|1771.97|1788.5|1770.7|19
1650241130000|2022-04-18 00:18:50|1788.61|1770.81|1788.46|1770.66|1788.61|1770.81|1788.46|1770.66|3
1650241140000|2022-04-18 00:19:00|1788.5|1770.7|1787.88|1770.08|1788.61|1770.81|1787.74|1769.94|15
1650241150000|2022-04-18 00:19:10|1787.74|1769.94|1786.26|1768.46|1787.83|1770.03|1786.08|1768.28|28
1650241160000|2022-04-18 00:19:20|1786.17|1768.37|1785.74|1767.94|1786.19|1768.39|1785.72|1767.92|23
1650241170000|2022-04-18 00:19:30|1785.71|1767.91|1785.52|1767.72|1785.79|1767.99|1785.52|1767.72|12
1650241180000|2022-04-18 00:19:40|1785.5|1767.7|1784.57|1766.77|1785.5|1767.7|1784.27|1766.47|29
1650241190000|2022-04-18 00:19:50|1784.65|1766.85|1785.42|1767.62|1785.64|1767.84|1784.57|1766.77|17
1650241200000|2022-04-18 00:20:00|1785.43|1767.63|1784.76|1766.96|1785.66|1767.86|1784.67|1766.87|27
1650241210000|2022-04-18 00:20:10|1784.65|1766.85|1783.51|1765.71|1784.65|1766.85|1783.51|1765.71|27
1650241220000|2022-04-18 00:20:20|1783.49|1765.69|1784.22|1766.42|1784.35|1766.55|1783.43|1765.63|28
1650241230000|2022-04-18 00:20:30|1784.21|1766.41|1784.43|1766.63|1784.71|1766.91|1784.19|1766.39|20
1650241240000|2022-04-18 00:20:40|1784.4|1766.6|1784.6|1766.8|1784.65|1766.85|1784.33|1766.53|18
1650241250000|2022-04-18 00:20:50|1784.65|1766.85|1784.21|1766.41|1784.65|1766.85|1784.2|1766.4|13
1650241260000|2022-04-18 00:21:00|1784.23|1766.43|1784.19|1766.39|1784.36|1766.56|1784.01|1766.21|11
1650241270000|2022-04-18 00:21:10|1784.26|1766.46|1784.11|1766.31|1784.26|1766.46|1783.98|1766.18|25
1650241280000|2022-04-18 00:21:20|1784.1|1766.3|1784.06|1766.26|1784.19|1766.39|1783.93|1766.13|24
1650241290000|2022-04-18 00:21:30|1784.07|1766.27|1784.17|1766.37|1784.18|1766.38|1783.84|1766.04|12
1650241300000|2022-04-18 00:21:40|1784.16|1766.36|1783.83|1766.03|1784.16|1766.36|1783.83|1766.03|22
1650241310000|2022-04-18 00:21:50|1783.82|1766.02|1783.85|1766.05|1783.92|1766.12|1783.81|1766.01|19
1650241320000|2022-04-18 00:22:00|1783.84|1766.04|1784.4|1766.6|1784.53|1766.73|1783.82|1766.02|15
1650241330000|2022-04-18 00:22:10|1784.7|1766.9|1784.66|1766.86|1784.73|1766.93|1784.66|1766.86|10
1650241340000|2022-04-18 00:22:20|1784.71|1766.91|1784.78|1766.98|1784.96|1767.16|1784.66|1766.86|22
1650241350000|2022-04-18 00:22:30|1784.83|1767.03|1785.07|1767.27|1785.07|1767.27|1784.66|1766.86|14
1650241360000|2022-04-18 00:22:40|1785.24|1767.44|1784.72|1766.92|1785.24|1767.44|1784.67|1766.87|17
1650241370000|2022-04-18 00:22:50|1784.66|1766.86|1784.73|1766.93|1784.83|1767.03|1784.66|1766.86|15
1650241380000|2022-04-18 00:23:00|1784.66|1766.86|1783.85|1766.05|1784.68|1766.88|1783.85|1766.05|15
1650241390000|2022-04-18 00:23:10|1783.89|1766.09|1784.4|1766.6|1784.53|1766.73|1783.83|1766.03|14
1650241400000|2022-04-18 00:23:20|1784.51|1766.71|1785.37|1767.57|1785.37|1767.57|1784.4|1766.6|13
1650241410000|2022-04-18 00:23:30|1785.32|1767.52|1785.9|1768.1|1785.9|1768.1|1785.32|1767.52|7
1650241420000|2022-04-18 00:23:40|1786.12|1768.32|1786.38|1768.58|1787.4|1769.6|1786.09|1768.29|16
1650241430000|2022-04-18 00:23:50|1786.41|1768.61|1786.55|1768.75|1786.55|1768.75|1786.35|1768.55|5
1650241440000|2022-04-18 00:24:00|1786.49|1768.69|1786.26|1768.46|1786.55|1768.75|1785.65|1767.85|15
1650241450000|2022-04-18 00:24:10|1786.25|1768.45|1786.31|1768.51|1786.31|1768.51|1786.1|1768.3|19
1650241460000|2022-04-18 00:24:20|1786.3|1768.5|1785.74|1767.94|1786.3|1768.5|1785.74|1767.94|10
1650241470000|2022-04-18 00:24:30|1785.81|1768.01|1785.79|1767.99|1786.09|1768.29|1785.77|1767.97|18
1650241480000|2022-04-18 00:24:40|1785.77|1767.97|1785.94|1768.14|1786.17|1768.37|1785.77|1767.97|15
1650241490000|2022-04-18 00:24:50|1785.92|1768.12|1786.16|1768.36|1786.16|1768.36|1785.91|1768.11|6
1650241500000|2022-04-18 00:25:00|1786.13|1768.33|1786.4|1768.6|1786.4|1768.6|1785.75|1767.95|8
1650241510000|2022-04-18 00:25:10|1786.39|1768.59|1785.7|1767.9|1786.4|1768.6|1785.7|1767.9|13
1650241520000|2022-04-18 00:25:20|1785.71|1767.91|1785.69|1767.89|1785.78|1767.98|1785.54|1767.74|14
1650241530000|2022-04-18 00:25:30|1785.56|1767.76|1785.54|1767.74|1785.78|1767.98|1785.54|1767.74|18
1650241540000|2022-04-18 00:25:40|1785.56|1767.76|1785.78|1767.98|1785.78|1767.98|1785.54|1767.74|11
1650241550000|2022-04-18 00:25:50|1785.7|1767.9|1786.36|1768.56|1786.51|1768.71|1785.7|1767.9|9
1650241560000|2022-04-18 00:26:00|1786.48|1768.68|1787.12|1769.32|1787.12|1769.32|1786.48|1768.68|6
1650241570000|2022-04-18 00:26:10|1787.09|1769.29|1786.55|1768.75|1787.12|1769.32|1786.46|1768.66|16
1650241580000|2022-04-18 00:26:20|1786.8|1769|1787.4|1769.6|1787.4|1769.6|1786.8|1769|7
1650241600000|2022-04-18 00:26:40|1787.18|1769.38|1786.9|1769.1|1787.4|1769.6|1786.9|1769.1|5
1650241610000|2022-04-18 00:26:50|1786.65|1768.85|1786.9|1769.1|1786.9|1769.1|1786.65|1768.85|3
1650241620000|2022-04-18 00:27:00|1786.6|1768.8|1786.9|1769.1|1786.9|1769.1|1786.6|1768.8|3
1650241640000|2022-04-18 00:27:20|1786.76|1768.96|1786.9|1769.1|1786.9|1769.1|1786.73|1768.93|4
1650241650000|2022-04-18 00:27:30|1786.7|1768.9|1786.7|1768.9|1786.7|1768.9|1786.7|1768.9|1
1650241660000|2022-04-18 00:27:40|1786.8|1769|1786.63|1768.83|1786.9|1769.1|1786.63|1768.83|4
1650241670000|2022-04-18 00:27:50|1786.65|1768.85|1787.15|1769.35|1787.15|1769.35|1786.65|1768.85|6
1650241680000|2022-04-18 00:28:00|1787.03|1769.23|1787.4|1769.6|1787.53|1769.73|1786.87|1769.07|9
1650241690000|2022-04-18 00:28:10|1787.36|1769.56|1787.98|1770.18|1787.98|1770.18|1787.36|1769.56|18
1650241700000|2022-04-18 00:28:20|1788.04|1770.24|1787.57|1769.77|1788.04|1770.24|1787.47|1769.67|13
1650241710000|2022-04-18 00:28:30|1787.65|1769.85|1787.61|1769.81|1787.65|1769.85|1787.54|1769.74|6
1650241720000|2022-04-18 00:28:40|1787.6|1769.8|1787.74|1769.94|1787.76|1769.96|1787.6|1769.8|17
1650241730000|2022-04-18 00:28:50|1787.75|1769.95|1787.68|1769.88|1787.77|1769.97|1787.61|1769.81|7
1650241740000|2022-04-18 00:29:00|1787.67|1769.87|1786.68|1768.88|1787.73|1769.93|1786.68|1768.88|20
1650241750000|2022-04-18 00:29:10|1786.69|1768.89|1786.55|1768.75|1786.69|1768.89|1786.54|1768.74|13
1650241760000|2022-04-18 00:29:20|1786.61|1768.81|1786.61|1768.81|1786.7|1768.9|1786.57|1768.77|7
1650241770000|2022-04-18 00:29:30|1786.6|1768.8|1786.64|1768.84|1786.67|1768.87|1786.45|1768.65|15
1650241780000|2022-04-18 00:29:40|1786.6|1768.8|1786.65|1768.85|1786.65|1768.85|1786.58|1768.78|3
1650241790000|2022-04-18 00:29:50|1786.67|1768.87|1787.51|1769.71|1787.54|1769.74|1786.67|1768.87|17
1650241800000|2022-04-18 00:30:00|1787.46|1769.66|1785.45|1767.65|1787.46|1769.66|1785.45|1767.65|23
1650241810000|2022-04-18 00:30:10|1785.43|1767.63|1784.73|1766.93|1786.09|1768.29|1784.73|1766.93|18
1650241820000|2022-04-18 00:30:20|1785.03|1767.23|1784.87|1767.07|1785.09|1767.29|1784.68|1766.88|16
1650241830000|2022-04-18 00:30:30|1784.86|1767.06|1784.6|1766.8|1784.98|1767.18|1784.6|1766.8|17
1650241840000|2022-04-18 00:30:40|1784.86|1767.06|1785.07|1767.27|1785.29|1767.49|1784.86|1767.06|12
1650241850000|2022-04-18 00:30:50|1785.06|1767.26|1785.4|1767.6|1785.4|1767.6|1784.87|1767.07|16
1650241870000|2022-04-18 00:31:10|1785.54|1767.74|1785.6|1767.8|1785.6|1767.8|1785.51|1767.71|5
1650241880000|2022-04-18 00:31:20|1785.4|1767.6|1784.9|1767.1|1785.4|1767.6|1784.9|1767.1|4
1650241890000|2022-04-18 00:31:30|1785.06|1767.26|1785.03|1767.23|1785.06|1767.26|1784.9|1767.1|6
1650241900000|2022-04-18 00:31:40|1784.9|1767.1|1784.9|1767.1|1785.03|1767.23|1784.7|1766.9|7
1650241910000|2022-04-18 00:31:50|1785.4|1767.6|1784.9|1767.1|1785.4|1767.6|1784.78|1766.98|3
1650241920000|2022-04-18 00:32:00|1784.81|1767.01|1784.95|1767.15|1784.95|1767.15|1784.81|1767.01|3
1650241930000|2022-04-18 00:32:10|1784.8|1767|1785|1767.2|1785|1767.2|1784.8|1767|2
1650241940000|2022-04-18 00:32:20|1784.69|1766.89|1784.85|1767.05|1784.9|1767.1|1784.69|1766.89|4
1650241950000|2022-04-18 00:32:30|1784.7|1766.9|1785.4|1767.6|1785.4|1767.6|1784.7|1766.9|6
1650241960000|2022-04-18 00:32:40|1785.49|1767.69|1786.25|1768.45|1786.67|1768.87|1785.4|1767.6|22
1650241970000|2022-04-18 00:32:50|1786.27|1768.47|1785.84|1768.04|1786.36|1768.56|1785.84|1768.04|19
1650241980000|2022-04-18 00:33:00|1785.83|1768.03|1785.52|1767.72|1785.89|1768.09|1785.52|1767.72|17
1650241990000|2022-04-18 00:33:10|1785.56|1767.76|1785.97|1768.17|1786.02|1768.22|1785.52|1767.72|22
1650242000000|2022-04-18 00:33:20|1786.02|1768.22|1786|1768.2|1786.34|1768.54|1786|1768.2|22
1650242010000|2022-04-18 00:33:30|1786.01|1768.21|1785.99|1768.19|1786.3|1768.5|1785.93|1768.13|23
1650242020000|2022-04-18 00:33:40|1785.93|1768.13|1785.71|1767.91|1785.93|1768.13|1785.71|1767.91|18
1650242030000|2022-04-18 00:33:50|1785.7|1767.9|1785.73|1767.93|1785.82|1768.02|1785.7|1767.9|11
1650242040000|2022-04-18 00:34:00|1785.71|1767.91|1784.97|1767.17|1785.71|1767.91|1784.9|1767.1|26
1650242050000|2022-04-18 00:34:10|1785.19|1767.39|1784.94|1767.14|1785.19|1767.39|1784.55|1766.75|11
1650242060000|2022-04-18 00:34:20|1784.95|1767.15|1784.49|1766.69|1784.95|1767.15|1784.49|1766.69|13
1650242070000|2022-04-18 00:34:30|1784.47|1766.67|1783.95|1766.15|1784.47|1766.67|1783.85|1766.05|9
1650242080000|2022-04-18 00:34:40|1784|1766.2|1784|1766.2|1784.05|1766.25|1783.86|1766.06|12
1650242090000|2022-04-18 00:34:50|1784.05|1766.25|1784.1|1766.3|1784.15|1766.35|1784.03|1766.23|10
1650242100000|2022-04-18 00:35:00|1783.9|1766.1|1784.15|1766.35|1784.15|1766.35|1783.9|1766.1|4
1650242110000|2022-04-18 00:35:10|1784.1|1766.3|1784.11|1766.31|1784.15|1766.35|1783.97|1766.17|8
1650242120000|2022-04-18 00:35:20|1783.93|1766.13|1782.67|1764.87|1783.93|1766.13|1782.67|1764.87|25
1650242130000|2022-04-18 00:35:30|1782.66|1764.86|1781.51|1763.71|1782.66|1764.86|1781.51|1763.71|22
1650242140000|2022-04-18 00:35:40|1781.5|1763.7|1780.87|1763.07|1781.5|1763.7|1780.87|1763.07|6
1650242150000|2022-04-18 00:35:50|1780.66|1762.86|1780.16|1762.36|1780.66|1762.86|1780.04|1762.24|20
1650242160000|2022-04-18 00:36:00|1780.04|1762.24|1779.81|1762.01|1780.04|1762.24|1779.19|1761.39|19
1650242170000|2022-04-18 00:36:10|1779.95|1762.15|1781.34|1763.54|1781.51|1763.71|1779.95|1762.15|26
1650242180000|2022-04-18 00:36:20|1781.32|1763.52|1782.4|1764.6|1782.4|1764.6|1781.32|1763.52|21
1650242190000|2022-04-18 00:36:30|1782.37|1764.57|1782.35|1764.55|1782.4|1764.6|1782.26|1764.46|8
1650242200000|2022-04-18 00:36:40|1782.18|1764.38|1782.3|1764.5|1782.35|1764.55|1782.07|1764.27|4
1650242210000|2022-04-18 00:36:50|1782.09|1764.29|1782.3|1764.5|1782.3|1764.5|1781.76|1763.96|3
1650242220000|2022-04-18 00:37:00|1782.4|1764.6|1782.36|1764.56|1782.4|1764.6|1782.36|1764.56|5
1650242230000|2022-04-18 00:37:10|1782.06|1764.26|1782.85|1765.05|1782.85|1765.05|1782.06|1764.26|9
1650242240000|2022-04-18 00:37:20|1782.89|1765.09|1782.85|1765.05|1782.89|1765.09|1782.74|1764.94|3
1650242250000|2022-04-18 00:37:30|1783.1|1765.3|1782.85|1765.05|1783.1|1765.3|1782.85|1765.05|2
1650242260000|2022-04-18 00:37:40|1782.7|1764.9|1782.34|1764.54|1782.7|1764.9|1782.34|1764.54|8
1650242270000|2022-04-18 00:37:50|1782.36|1764.56|1782.4|1764.6|1782.65|1764.85|1782.36|1764.56|8
1650242280000|2022-04-18 00:38:00|1782.53|1764.73|1782.6|1764.8|1782.6|1764.8|1782.53|1764.73|3
1650242290000|2022-04-18 00:38:10|1782.41|1764.61|1782.7|1764.9|1782.77|1764.97|1782.41|1764.61|5
1650242310000|2022-04-18 00:38:30|1782.85|1765.05|1782.65|1764.85|1782.85|1765.05|1782.62|1764.82|5
1650242320000|2022-04-18 00:38:40|1782.55|1764.75|1782.55|1764.75|1782.55|1764.75|1782.55|1764.75|1
1650242330000|2022-04-18 00:38:50|1782.9|1765.1|1783.96|1766.16|1783.96|1766.16|1782.9|1765.1|15
1650242340000|2022-04-18 00:39:00|1783.95|1766.15|1783.86|1766.06|1784.01|1766.21|1783.53|1765.73|15
1650242350000|2022-04-18 00:39:10|1783.63|1765.83|1783.88|1766.08|1784.09|1766.29|1783.63|1765.83|19
1650242360000|2022-04-18 00:39:20|1783.76|1765.96|1784.1|1766.3|1784.11|1766.31|1783.76|1765.96|14
1650242370000|2022-04-18 00:39:30|1784.03|1766.23|1783.76|1765.96|1784.12|1766.32|1783.76|1765.96|12
1650242380000|2022-04-18 00:39:40|1783.77|1765.97|1782.85|1765.05|1783.82|1766.02|1782.85|1765.05|19
1650242390000|2022-04-18 00:39:50|1782.91|1765.11|1782.93|1765.13|1783.22|1765.42|1782.86|1765.06|25
1650242400000|2022-04-18 00:40:00|1783.21|1765.41|1783.44|1765.64|1783.85|1766.05|1782.91|1765.11|18
1650242410000|2022-04-18 00:40:10|1783.62|1765.82|1783.41|1765.61|1783.67|1765.87|1783.33|1765.53|17
1650242420000|2022-04-18 00:40:20|1783.43|1765.63|1783.75|1765.95|1783.75|1765.95|1783.21|1765.41|19
1650242430000|2022-04-18 00:40:30|1783.82|1766.02|1784.38|1766.58|1784.38|1766.58|1783.82|1766.02|18
1650242440000|2022-04-18 00:40:40|1784.58|1766.78|1784.63|1766.83|1784.92|1767.12|1784.58|1766.78|8
1650242450000|2022-04-18 00:40:50|1784.67|1766.87|1784.67|1766.87|1784.67|1766.87|1784.62|1766.82|7
1650242460000|2022-04-18 00:41:00|1784.63|1766.83|1784.59|1766.79|1784.68|1766.88|1784.54|1766.74|15
1650242470000|2022-04-18 00:41:10|1784.6|1766.8|1784.05|1766.25|1784.6|1766.8|1784.05|1766.25|17
1650242480000|2022-04-18 00:41:20|1784.02|1766.22|1783.65|1765.85|1784.04|1766.24|1783.65|1765.85|17
1650242490000|2022-04-18 00:41:30|1783.63|1765.83|1783.67|1765.87|1783.67|1765.87|1783.6|1765.8|11
1650242500000|2022-04-18 00:41:40|1783.65|1765.85|1783.85|1766.05|1783.95|1766.15|1783.65|1765.85|6
1650242510000|2022-04-18 00:41:50|1783.8|1766|1783.49|1765.69|1783.85|1766.05|1783.49|1765.69|13
1650242520000|2022-04-18 00:42:00|1783.59|1765.79|1782.49|1764.69|1783.59|1765.79|1782.47|1764.67|13
1650242530000|2022-04-18 00:42:10|1782.55|1764.75|1782|1764.2|1782.55|1764.75|1781.89|1764.09|3
1650242540000|2022-04-18 00:42:20|1781.95|1764.15|1781.95|1764.15|1781.95|1764.15|1781.95|1764.15|1
1650242550000|2022-04-18 00:42:30|1781.82|1764.02|1781.95|1764.15|1781.95|1764.15|1781.82|1764.02|2
1650242560000|2022-04-18 00:42:40|1782.19|1764.39|1782.05|1764.25|1782.19|1764.39|1781.65|1763.85|18
1650242570000|2022-04-18 00:42:50|1782.04|1764.24|1781.99|1764.19|1782.04|1764.24|1781.7|1763.9|6
1650242580000|2022-04-18 00:43:00|1781.98|1764.18|1781.98|1764.18|1782.05|1764.25|1781.65|1763.85|9
1650242590000|2022-04-18 00:43:10|1782.08|1764.28|1782.03|1764.23|1782.08|1764.28|1782.01|1764.21|5
1650242600000|2022-04-18 00:43:20|1782.1|1764.3|1782.64|1764.84|1782.64|1764.84|1782|1764.2|24
1650242610000|2022-04-18 00:43:30|1783.12|1765.32|1783.7|1765.9|1783.7|1765.9|1783.05|1765.25|11
1650242620000|2022-04-18 00:43:40|1783.5|1765.7|1783.6|1765.8|1783.65|1765.85|1783.5|1765.7|5
1650242630000|2022-04-18 00:43:50|1783.65|1765.85|1783.7|1765.9|1783.7|1765.9|1783.65|1765.85|2
1650242640000|2022-04-18 00:44:00|1783.75|1765.95|1783.54|1765.74|1783.75|1765.95|1783.54|1765.74|3
1650242650000|2022-04-18 00:44:10|1783.55|1765.75|1783.96|1766.16|1784.12|1766.32|1783.55|1765.75|8
1650242660000|2022-04-18 00:44:20|1784.05|1766.25|1783.95|1766.15|1784.18|1766.38|1783.95|1766.15|12
1650242670000|2022-04-18 00:44:30|1783.55|1765.75|1783.55|1765.75|1783.55|1765.75|1783.55|1765.75|1
1650242680000|2022-04-18 00:44:40|1783.9|1766.1|1783.9|1766.1|1783.9|1766.1|1783.7|1765.9|5
1650242690000|2022-04-18 00:44:50|1783.67|1765.87|1783.65|1765.85|1783.67|1765.87|1783.65|1765.85|2
1650242700000|2022-04-18 00:45:00|1783.72|1765.92|1783.72|1765.92|1783.72|1765.92|1783.72|1765.92|1
1650242710000|2022-04-18 00:45:10|1783.8|1766|1783.75|1765.95|1783.8|1766|1783.75|1765.95|3
1650242720000|2022-04-18 00:45:20|1783.7|1765.9|1782.77|1764.97|1783.7|1765.9|1782.7|1764.9|16
1650242730000|2022-04-18 00:45:30|1782.73|1764.93|1782.65|1764.85|1782.86|1765.06|1782.42|1764.62|11
1650242740000|2022-04-18 00:45:40|1782.64|1764.84|1782.58|1764.78|1782.64|1764.84|1782.47|1764.67|10
1650242750000|2022-04-18 00:45:50|1782.56|1764.76|1782.06|1764.26|1782.56|1764.76|1781.96|1764.16|15
1650242760000|2022-04-18 00:46:00|1782.08|1764.28|1782.2|1764.4|1782.24|1764.44|1782|1764.2|12
1650242770000|2022-04-18 00:46:10|1782.24|1764.44|1782.3|1764.5|1782.31|1764.51|1782.14|1764.34|14
1650242780000|2022-04-18 00:46:20|1781.98|1764.18|1782.32|1764.52|1782.4|1764.6|1781.96|1764.16|15
1650242790000|2022-04-18 00:46:30|1782.37|1764.57|1782.6|1764.8|1782.65|1764.85|1782.3|1764.5|29
1650242800000|2022-04-18 00:46:40|1782.65|1764.85|1782.7|1764.9|1782.7|1764.9|1782.65|1764.85|2
1650242810000|2022-04-18 00:46:50|1782.73|1764.93|1782.59|1764.79|1782.86|1765.06|1782.57|1764.77|11
1650242820000|2022-04-18 00:47:00|1782.6|1764.8|1782.59|1764.79|1782.6|1764.8|1782.45|1764.65|13
1650242830000|2022-04-18 00:47:10|1782.6|1764.8|1783.7|1765.9|1783.92|1766.12|1782.6|1764.8|18
1650242840000|2022-04-18 00:47:20|1783.69|1765.89|1783.65|1765.85|1783.7|1765.9|1783.65|1765.85|3
1650242860000|2022-04-18 00:47:40|1783.62|1765.82|1783.65|1765.85|1783.65|1765.85|1783.62|1765.82|2
1650242870000|2022-04-18 00:47:50|1783.55|1765.75|1783.6|1765.8|1783.6|1765.8|1783.55|1765.75|5
1650242880000|2022-04-18 00:48:00|1783.5|1765.7|1783.55|1765.75|1783.55|1765.75|1783.5|1765.7|3
1650242890000|2022-04-18 00:48:10|1783.58|1765.78|1783.6|1765.8|1783.6|1765.8|1783.58|1765.78|2
1650242900000|2022-04-18 00:48:20|1783.65|1765.85|1783.65|1765.85|1783.65|1765.85|1783.65|1765.85|1
1650242910000|2022-04-18 00:48:30|1783.7|1765.9|1783.7|1765.9|1783.7|1765.9|1783.7|1765.9|1
1650242940000|2022-04-18 00:49:00|1783.41|1765.61|1783.2|1765.4|1783.43|1765.63|1783|1765.2|10
1650242950000|2022-04-18 00:49:10|1783.32|1765.52|1783.31|1765.51|1783.36|1765.56|1783.12|1765.32|12
1650242960000|2022-04-18 00:49:20|1782.95|1765.15|1782.75|1764.95|1782.95|1765.15|1782.74|1764.94|17
1650242970000|2022-04-18 00:49:30|1782.76|1764.96|1782.8|1765|1782.8|1765|1782.63|1764.83|11
1650242980000|2022-04-18 00:49:40|1782.82|1765.02|1782.83|1765.03|1782.87|1765.07|1782.58|1764.78|21
1650242990000|2022-04-18 00:49:50|1782.84|1765.04|1782.65|1764.85|1782.9|1765.1|1782.49|1764.69|18
1650243000000|2022-04-18 00:50:00|1782.63|1764.83|1781.88|1764.08|1782.89|1765.09|1781.88|1764.08|23
1650243010000|2022-04-18 00:50:10|1782.03|1764.23|1781.75|1763.95|1782.03|1764.23|1781.75|1763.95|5
1650243020000|2022-04-18 00:50:20|1781.5|1763.7|1781.47|1763.67|1781.55|1763.75|1781.47|1763.67|3
1650243030000|2022-04-18 00:50:30|1781.37|1763.57|1781.32|1763.52|1781.42|1763.62|1781.06|1763.26|12
1650243040000|2022-04-18 00:50:40|1781.38|1763.58|1781.32|1763.52|1781.42|1763.62|1781.24|1763.44|18
1650243050000|2022-04-18 00:50:50|1781.34|1763.54|1782.13|1764.33|1782.13|1764.33|1781.29|1763.49|17
1650243060000|2022-04-18 00:51:00|1782.16|1764.36|1782.37|1764.57|1782.39|1764.59|1781.8|1764|21
1650243070000|2022-04-18 00:51:10|1782.36|1764.56|1783.4|1765.6|1783.4|1765.6|1782.34|1764.54|15
1650243080000|2022-04-18 00:51:20|1783.38|1765.58|1783.65|1765.85|1783.65|1765.85|1783.38|1765.58|6
1650243090000|2022-04-18 00:51:30|1784.05|1766.25|1783.95|1766.15|1784.09|1766.29|1783.9|1766.1|9
1650243100000|2022-04-18 00:51:40|1784|1766.2|1783.8|1766|1784.16|1766.36|1783.8|1766|6
1650243110000|2022-04-18 00:51:50|1783.85|1766.05|1783.9|1766.1|1783.9|1766.1|1783.8|1766|6
1650243120000|2022-04-18 00:52:00|1783.92|1766.12|1786.42|1768.62|1786.42|1768.62|1783.92|1766.12|17
1650243130000|2022-04-18 00:52:10|1786.4|1768.6|1786.4|1768.6|1786.57|1768.77|1786.4|1768.6|6
1650243140000|2022-04-18 00:52:20|1786.73|1768.93|1786.4|1768.6|1786.73|1768.93|1786.4|1768.6|11
1650243150000|2022-04-18 00:52:30|1786.54|1768.74|1786.47|1768.67|1786.54|1768.74|1786.4|1768.6|6
1650243160000|2022-04-18 00:52:40|1786.53|1768.73|1786.4|1768.6|1786.53|1768.73|1786.4|1768.6|4
1650243180000|2022-04-18 00:53:00|1786.47|1768.67|1786.52|1768.72|1786.52|1768.72|1786.4|1768.6|6
1650243190000|2022-04-18 00:53:10|1786.55|1768.75|1786.4|1768.6|1786.59|1768.79|1786.4|1768.6|14
1650243200000|2022-04-18 00:53:20|1786.53|1768.73|1787.4|1769.6|1787.4|1769.6|1786.53|1768.73|2
1650243210000|2022-04-18 00:53:30|1787.53|1769.73|1787.4|1769.6|1787.53|1769.73|1787.4|1769.6|4
1650243220000|2022-04-18 00:53:40|1787.6|1769.8|1787.4|1769.6|1787.6|1769.8|1787.4|1769.6|4
1650243230000|2022-04-18 00:53:50|1787.5|1769.7|1788.5|1770.7|1788.58|1770.78|1787.4|1769.6|29
1650243240000|2022-04-18 00:54:00|1788.56|1770.76|1788.27|1770.47|1788.58|1770.78|1787.91|1770.11|13
1650243250000|2022-04-18 00:54:10|1788.28|1770.48|1788.24|1770.44|1788.32|1770.52|1787.67|1769.87|17
1650243260000|2022-04-18 00:54:20|1788.1|1770.3|1787.96|1770.16|1788.25|1770.45|1787.87|1770.07|20
1650243270000|2022-04-18 00:54:30|1787.85|1770.05|1788.28|1770.48|1788.4|1770.6|1787.85|1770.05|14
1650243280000|2022-04-18 00:54:40|1788.29|1770.49|1788.04|1770.24|1788.33|1770.53|1787.88|1770.08|15
1650243290000|2022-04-18 00:54:50|1788.07|1770.27|1788.35|1770.55|1788.4|1770.6|1788.07|1770.27|9
1650243300000|2022-04-18 00:55:00|1788.39|1770.59|1788.31|1770.51|1788.39|1770.59|1787.82|1770.02|18
1650243310000|2022-04-18 00:55:10|1788.27|1770.47|1788.92|1771.12|1788.95|1771.15|1788.27|1770.47|15
1650243320000|2022-04-18 00:55:20|1788.89|1771.09|1788.74|1770.94|1788.89|1771.09|1788.67|1770.87|6
1650243330000|2022-04-18 00:55:30|1788.76|1770.96|1789.26|1771.46|1789.26|1771.46|1788.75|1770.95|7
1650243340000|2022-04-18 00:55:40|1789.17|1771.37|1789.4|1771.6|1789.4|1771.6|1789.07|1771.27|11
1650243350000|2022-04-18 00:55:50|1789.7|1771.9|1789.59|1771.79|1789.7|1771.9|1789.4|1771.6|3
1650243360000|2022-04-18 00:56:00|1789.65|1771.85|1789.33|1771.53|1789.65|1771.85|1789.3|1771.5|18
1650243370000|2022-04-18 00:56:10|1789.3|1771.5|1788.83|1771.03|1789.4|1771.6|1788.51|1770.71|19
1650243380000|2022-04-18 00:56:20|1788.47|1770.67|1788.38|1770.58|1788.47|1770.67|1788.17|1770.37|7
1650243390000|2022-04-18 00:56:30|1788.05|1770.25|1788.05|1770.25|1788.38|1770.58|1787.32|1769.52|25
1650243400000|2022-04-18 00:56:40|1788.04|1770.24|1787.9|1770.1|1788.14|1770.34|1787.9|1770.1|15
1650243410000|2022-04-18 00:56:50|1787.89|1770.09|1788.16|1770.36|1788.16|1770.36|1787.89|1770.09|4
1650243420000|2022-04-18 00:57:00|1787.96|1770.16|1788.29|1770.49|1788.36|1770.56|1787.8|1770|21
1650243430000|2022-04-18 00:57:10|1788.28|1770.48|1787.79|1769.99|1788.34|1770.54|1787.79|1769.99|21
1650243440000|2022-04-18 00:57:20|1787.8|1770|1787.79|1769.99|1787.84|1770.04|1787.74|1769.94|6
1650243450000|2022-04-18 00:57:30|1787.86|1770.06|1788.33|1770.53|1788.43|1770.63|1787.86|1770.06|18
1650243460000|2022-04-18 00:57:40|1788.34|1770.54|1788.73|1770.93|1788.77|1770.97|1788.34|1770.54|15
1650243470000|2022-04-18 00:57:50|1789.16|1771.36|1789.32|1771.52|1789.32|1771.52|1789.15|1771.35|6
1650243480000|2022-04-18 00:58:00|1789.42|1771.62|1789.4|1771.6|1789.42|1771.62|1789.32|1771.52|6
1650243490000|2022-04-18 00:58:10|1789.45|1771.65|1789.46|1771.66|1789.48|1771.68|1789.4|1771.6|4
1650243500000|2022-04-18 00:58:20|1789.43|1771.63|1788.55|1770.75|1789.43|1771.63|1788.55|1770.75|7
1650243510000|2022-04-18 00:58:30|1788.57|1770.77|1788.58|1770.78|1788.7|1770.9|1788.57|1770.77|12
1650243520000|2022-04-18 00:58:40|1788.62|1770.82|1788.52|1770.72|1788.63|1770.83|1788.42|1770.62|9
1650243530000|2022-04-18 00:58:50|1788.45|1770.65|1788.46|1770.66|1788.46|1770.66|1788.42|1770.62|10
1650243540000|2022-04-18 00:59:00|1788.51|1770.71|1788.58|1770.78|1788.6|1770.8|1788.46|1770.66|12
1650243550000|2022-04-18 00:59:10|1788.59|1770.79|1788.98|1771.18|1789.01|1771.21|1788.59|1770.79|13
1650243560000|2022-04-18 00:59:20|1789|1771.2|1788.64|1770.84|1789|1771.2|1788.63|1770.83|8
1650243570000|2022-04-18 00:59:30|1788.57|1770.77|1788.61|1770.81|1788.61|1770.81|1788.57|1770.77|3
1650243580000|2022-04-18 00:59:40|1788.59|1770.79|1788.57|1770.77|1788.61|1770.81|1788.53|1770.73|11
1650243590000|2022-04-18 00:59:50|1788.55|1770.75|1788.56|1770.76|1788.57|1770.77|1788.55|1770.75|4
1650243600000|2022-04-18 01:00:00|1788.5|1770.7|1788.57|1770.77|1788.57|1770.77|1788.45|1770.65|6
1650243610000|2022-04-18 01:00:10|1788.48|1770.68|1787|1769.2|1788.48|1770.68|1786.98|1769.18|14
1650243620000|2022-04-18 01:00:20|1787.45|1769.65|1787.82|1770.02|1787.82|1770.02|1787.35|1769.55|10
1650243630000|2022-04-18 01:00:30|1787.77|1769.97|1787.93|1770.13|1787.94|1770.14|1787.72|1769.92|6
1650243640000|2022-04-18 01:00:40|1787.88|1770.08|1787.87|1770.07|1787.92|1770.12|1787.82|1770.02|6
1650243650000|2022-04-18 01:00:50|1787.85|1770.05|1788.11|1770.31|1788.18|1770.38|1787.85|1770.05|9
1650243660000|2022-04-18 01:01:00|1788.1|1770.3|1788.1|1770.3|1788.23|1770.43|1787.97|1770.17|11
1650243670000|2022-04-18 01:01:10|1788.15|1770.35|1788.05|1770.25|1788.15|1770.35|1788.05|1770.25|3
1650243680000|2022-04-18 01:01:20|1788.1|1770.3|1789.29|1771.49|1789.31|1771.51|1788.1|1770.3|11
1650243690000|2022-04-18 01:01:30|1789.31|1771.51|1789.4|1771.6|1789.49|1771.69|1789.29|1771.49|6
1650243700000|2022-04-18 01:01:40|1789.46|1771.66|1789.46|1771.66|1789.46|1771.66|1789.46|1771.66|1
1650243710000|2022-04-18 01:01:50|1789.53|1771.73|1789.47|1771.67|1789.53|1771.73|1789.46|1771.66|6
1650243720000|2022-04-18 01:02:00|1789.54|1771.74|1789.85|1772.05|1789.85|1772.05|1789.54|1771.74|3
1650243730000|2022-04-18 01:02:10|1789.86|1772.06|1789.6|1771.8|1790.2|1772.4|1789.5|1771.7|10
1650243750000|2022-04-18 01:02:30|1789.62|1771.82|1789.6|1771.8|1789.62|1771.82|1789.6|1771.8|2
1650243760000|2022-04-18 01:02:40|1789.72|1771.92|1789.7|1771.9|1789.8|1772|1789.7|1771.9|4
1650243770000|2022-04-18 01:02:50|1789.65|1771.85|1789.55|1771.75|1789.65|1771.85|1789.55|1771.75|3
1650243780000|2022-04-18 01:03:00|1789.44|1771.64|1788.79|1770.99|1789.44|1771.64|1788.79|1770.99|5
1650243790000|2022-04-18 01:03:10|1788.8|1771|1788.8|1771|1788.8|1771|1788.8|1771|1
1650243800000|2022-04-18 01:03:20|1788.79|1770.99|1788.75|1770.95|1788.8|1771|1788.75|1770.95|5
1650243810000|2022-04-18 01:03:30|1788.93|1771.13|1789.75|1771.95|1789.75|1771.95|1788.75|1770.95|11
1650243820000|2022-04-18 01:03:40|1789.82|1772.02|1790.08|1772.28|1790.08|1772.28|1789.75|1771.95|10
1650243830000|2022-04-18 01:03:50|1790.25|1772.45|1790.23|1772.43|1790.25|1772.45|1790.2|1772.4|5
1650243840000|2022-04-18 01:04:00|1790.21|1772.41|1790.37|1772.57|1790.37|1772.57|1789.98|1772.18|11
1650243850000|2022-04-18 01:04:10|1790.35|1772.55|1789.92|1772.12|1790.35|1772.55|1789.92|1772.12|4
1650243860000|2022-04-18 01:04:20|1789.93|1772.13|1789.87|1772.07|1790.01|1772.21|1789.87|1772.07|6
1650243870000|2022-04-18 01:04:30|1789.83|1772.03|1790.08|1772.28|1790.2|1772.4|1789.83|1772.03|5
1650243880000|2022-04-18 01:04:40|1790.06|1772.26|1790.4|1772.6|1790.45|1772.65|1790.06|1772.26|5
1650243890000|2022-04-18 01:04:50|1790.39|1772.59|1790.8|1773|1790.8|1773|1790.38|1772.58|4
1650243900000|2022-04-18 01:05:00|1790.7|1772.9|1790.55|1772.75|1790.75|1772.95|1790.55|1772.75|8
1650243910000|2022-04-18 01:05:10|1790.6|1772.8|1790.68|1772.88|1790.7|1772.9|1790.55|1772.75|6
1650243920000|2022-04-18 01:05:20|1790.73|1772.93|1790.75|1772.95|1790.75|1772.95|1790.73|1772.93|2
1650243930000|2022-04-18 01:05:30|1790.68|1772.88|1790.8|1773|1790.8|1773|1790.68|1772.88|4
1650243940000|2022-04-18 01:05:40|1790.9|1773.1|1791.4|1773.6|1791.46|1773.66|1790.9|1773.1|4
1650243950000|2022-04-18 01:05:50|1791.49|1773.69|1791.4|1773.6|1791.55|1773.75|1791.4|1773.6|7
1650243960000|2022-04-18 01:06:00|1791.6|1773.8|1790.9|1773.1|1791.6|1773.8|1790.77|1772.97|9
1650243970000|2022-04-18 01:06:10|1790.75|1772.95|1790.51|1772.71|1790.75|1772.95|1790.46|1772.66|15
1650243980000|2022-04-18 01:06:20|1790.55|1772.75|1790.67|1772.87|1790.7|1772.9|1790.55|1772.75|12
1650243990000|2022-04-18 01:06:30|1790.87|1773.07|1790.67|1772.87|1791.05|1773.25|1790.67|1772.87|4
1650244000000|2022-04-18 01:06:40|1790.84|1773.04|1791.2|1773.4|1791.22|1773.42|1790.64|1772.84|15
1650244010000|2022-04-18 01:06:50|1791.17|1773.37|1791.19|1773.39|1791.19|1773.39|1791.03|1773.23|14
1650244020000|2022-04-18 01:07:00|1791.17|1773.37|1791.24|1773.44|1791.24|1773.44|1790.77|1772.97|20
1650244030000|2022-04-18 01:07:10|1791.23|1773.43|1791.47|1773.67|1791.47|1773.67|1791.12|1773.32|11
1650244040000|2022-04-18 01:07:20|1791.58|1773.78|1792.54|1774.74|1792.63|1774.83|1791.5|1773.7|19
1650244050000|2022-04-18 01:07:30|1792.81|1775.01|1793.15|1775.35|1793.38|1775.58|1792.66|1774.86|14
1650244060000|2022-04-18 01:07:40|1793.3|1775.5|1793.55|1775.75|1793.55|1775.75|1793.3|1775.5|7
1650244080000|2022-04-18 01:08:00|1793.67|1775.87|1792.82|1775.02|1793.67|1775.87|1792.74|1774.94|11
1650244090000|2022-04-18 01:08:10|1792.8|1775|1792.81|1775.01|1792.92|1775.12|1792.8|1775|9
1650244100000|2022-04-18 01:08:20|1792.83|1775.03|1792.69|1774.89|1792.83|1775.03|1792.67|1774.87|5
1650244110000|2022-04-18 01:08:30|1792.7|1774.9|1792.8|1775|1792.82|1775.02|1792.7|1774.9|8
1650244120000|2022-04-18 01:08:40|1792.82|1775.02|1793.55|1775.75|1793.55|1775.75|1792.82|1775.02|4
1650244130000|2022-04-18 01:08:50|1793.7|1775.9|1793.7|1775.9|1794.4|1776.6|1793.55|1775.75|7
1650244140000|2022-04-18 01:09:00|1793.68|1775.88|1793.68|1775.88|1793.68|1775.88|1793.68|1775.88|1
1650244150000|2022-04-18 01:09:10|1793.69|1775.89|1793.59|1775.79|1793.73|1775.93|1793.54|1775.74|8
1650244160000|2022-04-18 01:09:20|1793.68|1775.88|1794.4|1776.6|1794.4|1776.6|1793.55|1775.75|7
1650244170000|2022-04-18 01:09:30|1794.41|1776.61|1794.4|1776.6|1794.61|1776.81|1794.36|1776.56|13
1650244180000|2022-04-18 01:09:40|1794.43|1776.63|1794.59|1776.79|1795|1777.2|1794.43|1776.63|21
1650244190000|2022-04-18 01:09:50|1794.62|1776.82|1794.77|1776.97|1794.85|1777.05|1794.55|1776.75|26
1650244200000|2022-04-18 01:10:00|1794.5|1776.7|1794.56|1776.76|1794.77|1776.97|1794.5|1776.7|15
1650244210000|2022-04-18 01:10:10|1794.57|1776.77|1795.65|1777.85|1795.65|1777.85|1794.57|1776.77|13
1650244220000|2022-04-18 01:10:20|1795.6|1777.8|1794.73|1776.93|1795.6|1777.8|1794.71|1776.91|7
1650244230000|2022-04-18 01:10:30|1794.72|1776.92|1794.73|1776.93|1794.73|1776.93|1794.72|1776.92|2
1650244240000|2022-04-18 01:10:40|1794.68|1776.88|1794.51|1776.71|1794.68|1776.88|1794.51|1776.71|4
1650244250000|2022-04-18 01:10:50|1794.54|1776.74|1794.62|1776.82|1794.62|1776.82|1794.54|1776.74|10
1650244260000|2022-04-18 01:11:00|1794.61|1776.81|1794.54|1776.74|1794.65|1776.85|1794.53|1776.73|13
1650244270000|2022-04-18 01:11:10|1794.56|1776.76|1794.88|1777.08|1795.05|1777.25|1794.54|1776.74|17
1650244280000|2022-04-18 01:11:20|1794.9|1777.1|1794.8|1777|1794.9|1777.1|1794.8|1777|5
1650244290000|2022-04-18 01:11:30|1794.62|1776.82|1794.4|1776.6|1794.62|1776.82|1794.4|1776.6|3
1650244300000|2022-04-18 01:11:40|1794.41|1776.61|1794.6|1776.8|1794.6|1776.8|1794.39|1776.59|7
1650244310000|2022-04-18 01:11:50|1794.65|1776.85|1794.65|1776.85|1794.65|1776.85|1794.6|1776.8|3
1650244320000|2022-04-18 01:12:00|1794.6|1776.8|1794.6|1776.8|1794.6|1776.8|1794.6|1776.8|1
1650244330000|2022-04-18 01:12:10|1794.5|1776.7|1794.5|1776.7|1794.5|1776.7|1794.5|1776.7|1
1650244340000|2022-04-18 01:12:20|1794.7|1776.9|1794.11|1776.31|1794.7|1776.9|1794.11|1776.31|8
1650244350000|2022-04-18 01:12:30|1794.01|1776.21|1793.6|1775.8|1794.06|1776.26|1793.38|1775.58|13
1650244360000|2022-04-18 01:12:40|1793.7|1775.9|1793.74|1775.94|1793.88|1776.08|1793.63|1775.83|9
1650244370000|2022-04-18 01:12:50|1793.84|1776.04|1793.93|1776.13|1793.93|1776.13|1793.84|1776.04|3
1650244380000|2022-04-18 01:13:00|1794.16|1776.36|1794.25|1776.45|1794.25|1776.45|1794.08|1776.28|8
1650244390000|2022-04-18 01:13:10|1794.32|1776.52|1794.52|1776.72|1794.68|1776.88|1794.32|1776.52|17
1650244400000|2022-04-18 01:13:20|1794.51|1776.71|1796.21|1778.41|1796.21|1778.41|1794.51|1776.71|13
1650244410000|2022-04-18 01:13:30|1796.12|1778.32|1796.52|1778.72|1796.59|1778.79|1796.12|1778.32|5
1650244420000|2022-04-18 01:13:40|1796.65|1778.85|1796.52|1778.72|1796.65|1778.85|1796.52|1778.72|3
1650244430000|2022-04-18 01:13:50|1796.51|1778.71|1796.42|1778.62|1796.52|1778.72|1796.42|1778.62|7
1650244440000|2022-04-18 01:14:00|1796.47|1778.67|1795.39|1777.59|1796.52|1778.72|1795.39|1777.59|15
1650244450000|2022-04-18 01:14:10|1795.34|1777.54|1794.54|1776.74|1795.34|1777.54|1794.5|1776.7|17
1650244460000|2022-04-18 01:14:20|1794.82|1777.02|1794.82|1777.02|1794.83|1777.03|1794.55|1776.75|23
1650244470000|2022-04-18 01:14:30|1794.79|1776.99|1795.13|1777.33|1795.14|1777.34|1794.78|1776.98|16
1650244480000|2022-04-18 01:14:40|1795.12|1777.32|1794.68|1776.88|1795.15|1777.35|1794.47|1776.67|19
1650244490000|2022-04-18 01:14:50|1794.67|1776.87|1794.64|1776.84|1794.9|1777.1|1794.64|1776.84|15
1650244500000|2022-04-18 01:15:00|1794.65|1776.85|1794.45|1776.65|1794.81|1777.01|1794.43|1776.63|22
1650244510000|2022-04-18 01:15:10|1794.55|1776.75|1794.03|1776.23|1794.59|1776.79|1794.03|1776.23|14
1650244520000|2022-04-18 01:15:20|1793.98|1776.18|1793.74|1775.94|1794.15|1776.35|1792.95|1775.15|20
1650244530000|2022-04-18 01:15:30|1793.85|1776.05|1793.73|1775.93|1793.85|1776.05|1793.72|1775.92|6
1650244540000|2022-04-18 01:15:40|1793.7|1775.9|1793.75|1775.95|1793.85|1776.05|1793.67|1775.87|15
1650244550000|2022-04-18 01:15:50|1793.74|1775.94|1793.56|1775.76|1793.74|1775.94|1793.54|1775.74|10
1650244560000|2022-04-18 01:16:00|1793.73|1775.93|1792.75|1774.95|1793.73|1775.93|1792.75|1774.95|29
1650244570000|2022-04-18 01:16:10|1792.88|1775.08|1793.1|1775.3|1793.1|1775.3|1792.73|1774.93|19
1650244580000|2022-04-18 01:16:20|1793.4|1775.6|1792.71|1774.91|1793.4|1775.6|1792.71|1774.91|23
1650244590000|2022-04-18 01:16:30|1792.67|1774.87|1792.66|1774.86|1792.68|1774.88|1792.5|1774.7|15
1650244600000|2022-04-18 01:16:40|1792.64|1774.84|1792.86|1775.06|1792.87|1775.07|1792.64|1774.84|17
1650244610000|2022-04-18 01:16:50|1792.83|1775.03|1793.36|1775.56|1793.36|1775.56|1792.57|1774.77|14
1650244620000|2022-04-18 01:17:00|1793.29|1775.49|1793.4|1775.6|1793.4|1775.6|1793.29|1775.49|2
1650244630000|2022-04-18 01:17:10|1793.26|1775.46|1793.26|1775.46|1793.26|1775.46|1793.26|1775.46|1
1650244640000|2022-04-18 01:17:20|1792.89|1775.09|1792.55|1774.75|1792.89|1775.09|1792.34|1774.54|8
1650244650000|2022-04-18 01:17:30|1792.46|1774.66|1792.46|1774.66|1792.47|1774.67|1792.22|1774.42|5
1650244660000|2022-04-18 01:17:40|1792.55|1774.75|1792.39|1774.59|1792.55|1774.75|1792.39|1774.59|4
1650244670000|2022-04-18 01:17:50|1792.55|1774.75|1792.55|1774.75|1792.65|1774.85|1792.45|1774.65|6
1650244680000|2022-04-18 01:18:00|1792.46|1774.66|1792.55|1774.75|1792.6|1774.8|1792.17|1774.37|8
1650244690000|2022-04-18 01:18:10|1792.17|1774.37|1792.55|1774.75|1792.55|1774.75|1792|1774.2|3
1650244700000|2022-04-18 01:18:20|1791.98|1774.18|1792.3|1774.5|1792.4|1774.6|1791.54|1773.74|13
1650244710000|2022-04-18 01:18:30|1792.36|1774.56|1792.78|1774.98|1792.78|1774.98|1792.36|1774.56|25
1650244720000|2022-04-18 01:18:40|1792.85|1775.05|1792.75|1774.95|1792.88|1775.08|1792.5|1774.7|4
1650244730000|2022-04-18 01:18:50|1792.6|1774.8|1792.17|1774.37|1792.6|1774.8|1792.17|1774.37|8
1650244740000|2022-04-18 01:19:00|1792.1|1774.3|1792.17|1774.37|1792.27|1774.47|1792.1|1774.3|4
1650244750000|2022-04-18 01:19:10|1792.04|1774.24|1792.43|1774.63|1792.46|1774.66|1792.04|1774.24|11
1650244760000|2022-04-18 01:19:20|1792.42|1774.62|1792.32|1774.52|1792.46|1774.66|1792.32|1774.52|8
1650244770000|2022-04-18 01:19:30|1791.93|1774.13|1792.32|1774.52|1792.47|1774.67|1791.82|1774.02|12
1650244780000|2022-04-18 01:19:40|1791.98|1774.18|1792.44|1774.64|1792.44|1774.64|1791.86|1774.06|6
1650244790000|2022-04-18 01:19:50|1792.32|1774.52|1792.37|1774.57|1792.5|1774.7|1792.32|1774.52|5
1650244800000|2022-04-18 01:20:00|1791.94|1774.14|1792.33|1774.53|1792.37|1774.57|1791.94|1774.14|6
1650244810000|2022-04-18 01:20:10|1792.37|1774.57|1791.85|1774.05|1792.37|1774.57|1791.85|1774.05|4
1650244820000|2022-04-18 01:20:20|1792.04|1774.24|1791.95|1774.15|1792.04|1774.24|1791.95|1774.15|5
1650244830000|2022-04-18 01:20:30|1791.94|1774.14|1791.91|1774.11|1791.94|1774.14|1791.85|1774.05|9
1650244840000|2022-04-18 01:20:40|1791.85|1774.05|1791.11|1773.31|1791.91|1774.11|1791.03|1773.23|11
1650244850000|2022-04-18 01:20:50|1791.38|1773.58|1791.11|1773.31|1791.38|1773.58|1790.97|1773.17|6
1650244860000|2022-04-18 01:21:00|1790.97|1773.17|1791.11|1773.31|1791.11|1773.31|1790.97|1773.17|2
1650244870000|2022-04-18 01:21:10|1791.28|1773.48|1791.33|1773.53|1791.33|1773.53|1791.28|1773.48|3
1650244880000|2022-04-18 01:21:20|1791.28|1773.48|1791.11|1773.31|1791.28|1773.48|1791.02|1773.22|4
1650244890000|2022-04-18 01:21:30|1791.03|1773.23|1791.11|1773.31|1791.11|1773.31|1791.03|1773.23|2
1650244900000|2022-04-18 01:21:40|1790.95|1773.15|1791.04|1773.24|1791.04|1773.24|1790.95|1773.15|2
1650244910000|2022-04-18 01:21:50|1790.95|1773.15|1790.81|1773.01|1790.95|1773.15|1790.64|1772.84|3
1650244920000|2022-04-18 01:22:00|1790.56|1772.76|1789.29|1771.49|1790.61|1772.81|1789.23|1771.43|17
1650244930000|2022-04-18 01:22:10|1789.19|1771.39|1788.54|1770.74|1789.19|1771.39|1787.93|1770.13|11
1650244940000|2022-04-18 01:22:20|1788.24|1770.44|1787.75|1769.95|1788.24|1770.44|1787.69|1769.89|3
1650244950000|2022-04-18 01:22:30|1787.6|1769.8|1787.5|1769.7|1787.78|1769.98|1787.22|1769.42|8
1650244960000|2022-04-18 01:22:40|1787.52|1769.72|1787.31|1769.51|1787.52|1769.72|1787.31|1769.51|9
1650244970000|2022-04-18 01:22:50|1787.44|1769.64|1787.42|1769.62|1787.58|1769.78|1787.42|1769.62|9
1650244980000|2022-04-18 01:23:00|1787.47|1769.67|1787.34|1769.54|1787.55|1769.75|1787.32|1769.52|15
1650244990000|2022-04-18 01:23:10|1787.33|1769.53|1786.96|1769.16|1787.33|1769.53|1786.8|1769|15
1650245000000|2022-04-18 01:23:20|1787|1769.2|1787.38|1769.58|1787.39|1769.59|1786.92|1769.12|12
1650245010000|2022-04-18 01:23:30|1787.4|1769.6|1788.23|1770.43|1788.57|1770.77|1787.35|1769.55|24
1650245020000|2022-04-18 01:23:40|1788.29|1770.49|1788.8|1771|1788.8|1771|1788.21|1770.41|22
1650245030000|2022-04-18 01:23:50|1788.81|1771.01|1788.85|1771.05|1788.85|1771.05|1788.7|1770.9|9
1650245040000|2022-04-18 01:24:00|1788.65|1770.85|1788.17|1770.37|1788.85|1771.05|1788.16|1770.36|13
1650245050000|2022-04-18 01:24:10|1787.8|1770|1788.15|1770.35|1788.15|1770.35|1787.8|1770|2
1650245060000|2022-04-18 01:24:20|1788.17|1770.37|1788.74|1770.94|1788.74|1770.94|1788.07|1770.27|15
1650245070000|2022-04-18 01:24:30|1788.77|1770.97|1789.2|1771.4|1789.2|1771.4|1788.4|1770.6|7
1650245080000|2022-04-18 01:24:40|1789.32|1771.52|1789.24|1771.44|1789.32|1771.52|1789.14|1771.34|7
1650245090000|2022-04-18 01:24:50|1789.25|1771.45|1789.37|1771.57|1789.37|1771.57|1789.15|1771.35|9
1650245100000|2022-04-18 01:25:00|1788.65|1770.85|1788.74|1770.94|1788.92|1771.12|1788.65|1770.85|3
1650245110000|2022-04-18 01:25:10|1788.64|1770.84|1788.26|1770.46|1788.64|1770.84|1788.13|1770.33|33
1650245120000|2022-04-18 01:25:20|1788.27|1770.47|1789.05|1771.25|1789.05|1771.25|1788.26|1770.46|9
1650245130000|2022-04-18 01:25:30|1788.97|1771.17|1789.1|1771.3|1789.1|1771.3|1788.97|1771.17|5
1650245140000|2022-04-18 01:25:40|1789.4|1771.6|1789.4|1771.6|1789.4|1771.6|1789.34|1771.54|3
1650245150000|2022-04-18 01:25:50|1789.34|1771.54|1789.56|1771.76|1789.56|1771.76|1789.25|1771.45|5
1650245160000|2022-04-18 01:26:00|1789.6|1771.8|1789.65|1771.85|1789.68|1771.88|1789.6|1771.8|6
1650245170000|2022-04-18 01:26:10|1789.56|1771.76|1788.77|1770.97|1789.56|1771.76|1788.77|1770.97|12
1650245180000|2022-04-18 01:26:20|1788.8|1771|1788.58|1770.78|1788.8|1771|1788.57|1770.77|10
1650245190000|2022-04-18 01:26:30|1788.56|1770.76|1788.14|1770.34|1788.57|1770.77|1788.14|1770.34|6
1650245200000|2022-04-18 01:26:40|1788.17|1770.37|1788.11|1770.31|1788.4|1770.6|1787.9|1770.1|26
1650245210000|2022-04-18 01:26:50|1788.21|1770.41|1788.26|1770.46|1788.39|1770.59|1788.21|1770.41|16
1650245220000|2022-04-18 01:27:00|1788.27|1770.47|1788.45|1770.65|1788.5|1770.7|1788|1770.2|21
1650245230000|2022-04-18 01:27:10|1788.4|1770.6|1788.63|1770.83|1788.64|1770.84|1788.4|1770.6|8
1650245240000|2022-04-18 01:27:20|1788.62|1770.82|1788.23|1770.43|1788.64|1770.84|1787.85|1770.05|21
1650245250000|2022-04-18 01:27:30|1788.26|1770.46|1788.44|1770.64|1788.48|1770.68|1788.11|1770.31|18
1650245260000|2022-04-18 01:27:40|1788.42|1770.62|1788.38|1770.58|1788.45|1770.65|1788.2|1770.4|23
1650245270000|2022-04-18 01:27:50|1788.36|1770.56|1788.65|1770.85|1788.65|1770.85|1788.3|1770.5|19
1650245280000|2022-04-18 01:28:00|1788.75|1770.95|1790.15|1772.35|1790.15|1772.35|1788.75|1770.95|15
1650245290000|2022-04-18 01:28:10|1790.12|1772.32|1790.15|1772.35|1790.15|1772.35|1790.12|1772.32|2
1650245300000|2022-04-18 01:28:20|1789.9|1772.1|1790.21|1772.41|1790.47|1772.67|1789.9|1772.1|20
1650245310000|2022-04-18 01:28:30|1790.22|1772.42|1790.65|1772.85|1790.7|1772.9|1790.22|1772.42|16
1650245320000|2022-04-18 01:28:40|1790.69|1772.89|1790.69|1772.89|1790.69|1772.89|1790.6|1772.8|4
1650245330000|2022-04-18 01:28:50|1790.7|1772.9|1791.4|1773.6|1791.4|1773.6|1790.7|1772.9|9
1650245340000|2022-04-18 01:29:00|1791.55|1773.75|1791.55|1773.75|1791.55|1773.75|1791.55|1773.75|1
1650245350000|2022-04-18 01:29:10|1791.9|1774.1|1791.85|1774.05|1791.9|1774.1|1791.85|1774.05|2
1650245360000|2022-04-18 01:29:20|1791.68|1773.88|1793.36|1775.56|1793.36|1775.56|1791.68|1773.88|14
1650245370000|2022-04-18 01:29:30|1793.41|1775.61|1793.53|1775.73|1794.04|1776.24|1793.41|1775.61|13
1650245380000|2022-04-18 01:29:40|1793.49|1775.69|1791.66|1773.86|1793.49|1775.69|1791.66|1773.86|21
1650245390000|2022-04-18 01:29:50|1791.69|1773.89|1792.16|1774.36|1792.17|1774.37|1791.69|1773.89|20
1650245400000|2022-04-18 01:30:00|1792.08|1774.28|1791.8|1774|1792.14|1774.34|1791.76|1773.96|19
1650245410000|2022-04-18 01:30:10|1791.91|1774.11|1793.05|1775.25|1793.05|1775.25|1791.82|1774.02|14
1650245420000|2022-04-18 01:30:20|1793.01|1775.21|1793.52|1775.72|1793.52|1775.72|1793.01|1775.21|20
1650245430000|2022-04-18 01:30:30|1793.38|1775.58|1793.62|1775.82|1793.79|1775.99|1793.38|1775.58|17
1650245440000|2022-04-18 01:30:40|1793.63|1775.83|1793.66|1775.86|1794.2|1776.4|1793.62|1775.82|11
1650245450000|2022-04-18 01:30:50|1793.52|1775.72|1793.62|1775.82|1793.62|1775.82|1793.52|1775.72|4
1650245460000|2022-04-18 01:31:00|1793.6|1775.8|1793.65|1775.85|1793.69|1775.89|1793.54|1775.74|11
1650245470000|2022-04-18 01:31:10|1793.67|1775.87|1793.67|1775.87|1793.67|1775.87|1793.54|1775.74|15
1650245480000|2022-04-18 01:31:20|1793.65|1775.85|1793.7|1775.9|1793.7|1775.9|1793.65|1775.85|3
1650245490000|2022-04-18 01:31:30|1793.67|1775.87|1793.47|1775.67|1793.67|1775.87|1793.05|1775.25|16
1650245500000|2022-04-18 01:31:40|1793.27|1775.47|1792.93|1775.13|1793.33|1775.53|1792.93|1775.13|17
1650245510000|2022-04-18 01:31:50|1793.16|1775.36|1793.02|1775.22|1793.17|1775.37|1792.85|1775.05|18
1650245520000|2022-04-18 01:32:00|1793.03|1775.23|1792.66|1774.86|1793.18|1775.38|1792.28|1774.48|23
1650245530000|2022-04-18 01:32:10|1792.63|1774.83|1792.63|1774.83|1792.63|1774.83|1792.63|1774.83|1
1650245550000|2022-04-18 01:32:30|1792.57|1774.77|1792.59|1774.79|1792.62|1774.82|1792.57|1774.77|3
1650245560000|2022-04-18 01:32:40|1792.6|1774.8|1792.61|1774.81|1792.64|1774.84|1792.59|1774.79|6
1650245570000|2022-04-18 01:32:50|1792.59|1774.79|1792.05|1774.25|1792.59|1774.79|1792.05|1774.25|9
1650245580000|2022-04-18 01:33:00|1792.03|1774.23|1791.9|1774.1|1792.03|1774.23|1791.61|1773.81|8
1650245590000|2022-04-18 01:33:10|1791.88|1774.08|1791.66|1773.86|1791.91|1774.11|1791.52|1773.72|17
1650245600000|2022-04-18 01:33:20|1791.51|1773.71|1791.1|1773.3|1791.51|1773.71|1791.1|1773.3|5
1650245620000|2022-04-18 01:33:40|1790.85|1773.05|1790.67|1772.87|1790.87|1773.07|1790.25|1772.45|9
1650245630000|2022-04-18 01:33:50|1790.85|1773.05|1790.45|1772.65|1790.85|1773.05|1790.45|1772.65|5
1650245640000|2022-04-18 01:34:00|1789.86|1772.06|1789.95|1772.15|1789.95|1772.15|1789.7|1771.9|3
1650245650000|2022-04-18 01:34:10|1789.82|1772.02|1789.67|1771.87|1790.12|1772.32|1789.6|1771.8|10
1650245660000|2022-04-18 01:34:20|1789.62|1771.82|1790.36|1772.56|1790.36|1772.56|1789.48|1771.68|17
1650245670000|2022-04-18 01:34:30|1790.47|1772.67|1790.54|1772.74|1790.55|1772.75|1790.47|1772.67|9
1650245680000|2022-04-18 01:34:40|1790.55|1772.75|1790.48|1772.68|1790.55|1772.75|1790.47|1772.67|11
1650245690000|2022-04-18 01:34:50|1790.49|1772.69|1791.46|1773.66|1791.46|1773.66|1790.48|1772.68|14
1650245700000|2022-04-18 01:35:00|1791.47|1773.67|1791.65|1773.85|1791.71|1773.91|1791.47|1773.67|6
1650245710000|2022-04-18 01:35:10|1791.4|1773.6|1791.5|1773.7|1791.63|1773.83|1791.4|1773.6|5
1650245720000|2022-04-18 01:35:20|1791.63|1773.83|1791.56|1773.76|1791.63|1773.83|1791.54|1773.74|6
1650245730000|2022-04-18 01:35:30|1791.57|1773.77|1791.44|1773.64|1791.58|1773.78|1791.41|1773.61|10
1650245740000|2022-04-18 01:35:40|1791.42|1773.62|1791.43|1773.63|1791.65|1773.85|1791.4|1773.6|6
1650245750000|2022-04-18 01:35:50|1791.5|1773.7|1791.63|1773.83|1791.63|1773.83|1791.5|1773.7|2
1650245760000|2022-04-18 01:36:00|1791.62|1773.82|1791.63|1773.83|1791.63|1773.83|1791.55|1773.75|9
1650245770000|2022-04-18 01:36:10|1791.6|1773.8|1791.58|1773.78|1791.6|1773.8|1791.58|1773.78|2
1650245790000|2022-04-18 01:36:30|1791.59|1773.79|1791.57|1773.77|1791.61|1773.81|1791.51|1773.71|10
1650245800000|2022-04-18 01:36:40|1791.58|1773.78|1791.55|1773.75|1791.61|1773.81|1791.55|1773.75|13
1650245810000|2022-04-18 01:36:50|1791.49|1773.69|1791.39|1773.59|1791.55|1773.75|1791.39|1773.59|7
1650245820000|2022-04-18 01:37:00|1791.38|1773.58|1791.4|1773.6|1791.42|1773.62|1791.38|1773.58|10
1650245830000|2022-04-18 01:37:10|1791.41|1773.61|1791.38|1773.58|1791.41|1773.61|1791.38|1773.58|3
1650245840000|2022-04-18 01:37:20|1791.43|1773.63|1791.47|1773.67|1791.86|1774.06|1791.42|1773.62|8
1650245850000|2022-04-18 01:37:30|1791.67|1773.87|1792.45|1774.65|1792.45|1774.65|1791.67|1773.87|7
1650245860000|2022-04-18 01:37:40|1792.39|1774.59|1792.45|1774.65|1792.45|1774.65|1792.36|1774.56|6
1650245870000|2022-04-18 01:37:50|1792.37|1774.57|1792.5|1774.7|1792.5|1774.7|1792.37|1774.57|2
1650245880000|2022-04-18 01:38:00|1792.3|1774.5|1793.35|1775.55|1793.39|1775.59|1791.9|1774.1|15
1650245890000|2022-04-18 01:38:10|1793.39|1775.59|1793.36|1775.56|1793.4|1775.6|1793.35|1775.55|7
1650245900000|2022-04-18 01:38:20|1793.34|1775.54|1793.4|1775.6|1793.58|1775.78|1793.34|1775.54|6
1650245910000|2022-04-18 01:38:30|1793.47|1775.67|1793.66|1775.86|1793.66|1775.86|1793.47|1775.67|3
1650245920000|2022-04-18 01:38:40|1793.63|1775.83|1793.53|1775.73|1793.63|1775.83|1793.4|1775.6|8
1650245930000|2022-04-18 01:38:50|1793.44|1775.64|1793.57|1775.77|1793.57|1775.77|1793.39|1775.59|6
1650245940000|2022-04-18 01:39:00|1793.54|1775.74|1793.66|1775.86|1793.66|1775.86|1793.54|1775.74|6
1650245950000|2022-04-18 01:39:10|1793.7|1775.9|1793.66|1775.86|1793.7|1775.9|1793.61|1775.81|5
1650245960000|2022-04-18 01:39:20|1793.58|1775.78|1793.66|1775.86|1793.66|1775.86|1793.58|1775.78|7
1650245970000|2022-04-18 01:39:30|1793.81|1776.01|1794.4|1776.6|1794.55|1776.75|1793.47|1775.67|10
1650245980000|2022-04-18 01:39:40|1794.17|1776.37|1794.4|1776.6|1794.4|1776.6|1794.17|1776.37|2
1650245990000|2022-04-18 01:39:50|1794.36|1776.56|1794.36|1776.56|1794.36|1776.56|1794.36|1776.56|1
1650246000000|2022-04-18 01:40:00|1794.35|1776.55|1794.4|1776.6|1794.43|1776.63|1794.33|1776.53|4
1650246010000|2022-04-18 01:40:10|1794.31|1776.51|1792.75|1774.95|1794.31|1776.51|1792.73|1774.93|12
1650246020000|2022-04-18 01:40:20|1792.7|1774.9|1792.6|1774.8|1792.7|1774.9|1792.59|1774.79|4
1650246030000|2022-04-18 01:40:30|1792.79|1774.99|1792.66|1774.86|1792.79|1774.99|1792.64|1774.84|8
1650246040000|2022-04-18 01:40:40|1792.68|1774.88|1792.7|1774.9|1793.25|1775.45|1792.65|1774.85|14
1650246060000|2022-04-18 01:41:00|1792.75|1774.95|1793.4|1775.6|1793.4|1775.6|1792.75|1774.95|6
1650246070000|2022-04-18 01:41:10|1793.64|1775.84|1793.64|1775.84|1793.64|1775.84|1793.64|1775.84|1
1650246080000|2022-04-18 01:41:20|1793.65|1775.85|1793.6|1775.8|1793.65|1775.85|1793.58|1775.78|4
1650246090000|2022-04-18 01:41:30|1793.59|1775.79|1793.6|1775.8|1793.6|1775.8|1793.58|1775.78|3
1650246100000|2022-04-18 01:41:40|1793.72|1775.92|1793.55|1775.75|1793.75|1775.95|1793.4|1775.6|5
1650246110000|2022-04-18 01:41:50|1793.42|1775.62|1793.28|1775.48|1793.42|1775.62|1793.06|1775.26|12
1650246120000|2022-04-18 01:42:00|1792.89|1775.09|1792.93|1775.13|1792.93|1775.13|1792.89|1775.09|2
1650246130000|2022-04-18 01:42:10|1793.28|1775.48|1792.73|1774.93|1793.28|1775.48|1792.73|1774.93|10
1650246140000|2022-04-18 01:42:20|1792.74|1774.94|1792.55|1774.75|1792.75|1774.95|1792.55|1774.75|5
1650246150000|2022-04-18 01:42:30|1792.7|1774.9|1793.26|1775.46|1793.26|1775.46|1792.67|1774.87|6
1650246160000|2022-04-18 01:42:40|1793.12|1775.32|1792.81|1775.01|1793.12|1775.32|1792.81|1775.01|2
1650246170000|2022-04-18 01:42:50|1793.26|1775.46|1793.31|1775.51|1793.31|1775.51|1793.05|1775.25|4
1650246180000|2022-04-18 01:43:00|1792.81|1775.01|1792.9|1775.1|1792.91|1775.11|1792.75|1774.95|4
1650246190000|2022-04-18 01:43:10|1792.85|1775.05|1792.85|1775.05|1792.85|1775.05|1792.85|1775.05|1
1650246200000|2022-04-18 01:43:20|1792.6|1774.8|1792.6|1774.8|1792.6|1774.8|1792.6|1774.8|1
1650246210000|2022-04-18 01:43:30|1792.5|1774.7|1792.32|1774.52|1792.5|1774.7|1792.32|1774.52|4
1650246220000|2022-04-18 01:43:40|1792.33|1774.53|1792.31|1774.51|1792.33|1774.53|1792.25|1774.45|4
1650246230000|2022-04-18 01:43:50|1792.37|1774.57|1792.29|1774.49|1792.41|1774.61|1792.25|1774.45|14
1650246240000|2022-04-18 01:44:00|1792.3|1774.5|1792.4|1774.6|1792.43|1774.63|1791.78|1773.98|12
1650246250000|2022-04-18 01:44:10|1792.44|1774.64|1792.65|1774.85|1792.65|1774.85|1792.44|1774.64|3
1650246260000|2022-04-18 01:44:20|1792.67|1774.87|1792.62|1774.82|1792.81|1775.01|1792.61|1774.81|10
1650246270000|2022-04-18 01:44:30|1792.64|1774.84|1792.77|1774.97|1792.77|1774.97|1792.64|1774.84|10
1650246280000|2022-04-18 01:44:40|1793.13|1775.33|1792.8|1775|1793.34|1775.54|1792.8|1775|15
1650246290000|2022-04-18 01:44:50|1792.7|1774.9|1792.08|1774.28|1792.7|1774.9|1792.08|1774.28|13
1650246300000|2022-04-18 01:45:00|1791.94|1774.14|1792.56|1774.76|1792.57|1774.77|1791.91|1774.11|11
1650246310000|2022-04-18 01:45:10|1792.57|1774.77|1792.4|1774.6|1792.57|1774.77|1792.34|1774.54|8
1650246320000|2022-04-18 01:45:20|1792.56|1774.76|1792.85|1775.05|1792.9|1775.1|1792.56|1774.76|7
1650246330000|2022-04-18 01:45:30|1792.73|1774.93|1792.18|1774.38|1792.73|1774.93|1792|1774.2|12
1650246340000|2022-04-18 01:45:40|1792.13|1774.33|1791.85|1774.05|1792.13|1774.33|1791.85|1774.05|3
1650246350000|2022-04-18 01:45:50|1792.24|1774.44|1792.2|1774.4|1792.24|1774.44|1792.2|1774.4|2
1650246360000|2022-04-18 01:46:00|1791.85|1774.05|1791.85|1774.05|1791.85|1774.05|1791.85|1774.05|1
1650246370000|2022-04-18 01:46:10|1791.87|1774.07|1792.36|1774.56|1792.43|1774.63|1791.87|1774.07|13
1650246380000|2022-04-18 01:46:20|1792.14|1774.34|1791.75|1773.95|1792.14|1774.34|1791.75|1773.95|8
1650246390000|2022-04-18 01:46:30|1791.86|1774.06|1792.21|1774.41|1792.21|1774.41|1791.86|1774.06|6
1650246400000|2022-04-18 01:46:40|1792.23|1774.43|1792.5|1774.7|1792.5|1774.7|1792.11|1774.31|8
1650246410000|2022-04-18 01:46:50|1792.39|1774.59|1792.39|1774.59|1792.4|1774.6|1792.28|1774.48|7
1650246420000|2022-04-18 01:47:00|1792.28|1774.48|1792.33|1774.53|1792.39|1774.59|1792.23|1774.43|11
1650246430000|2022-04-18 01:47:10|1792.38|1774.58|1792.12|1774.32|1792.38|1774.58|1792.08|1774.28|16
1650246440000|2022-04-18 01:47:20|1792.18|1774.38|1792.09|1774.29|1792.22|1774.42|1792.04|1774.24|8
1650246450000|2022-04-18 01:47:30|1791.9|1774.1|1792.33|1774.53|1792.33|1774.53|1791.9|1774.1|4
1650246460000|2022-04-18 01:47:40|1792.45|1774.65|1792.45|1774.65|1792.45|1774.65|1792.33|1774.53|3
1650246480000|2022-04-18 01:48:00|1792.25|1774.45|1792.44|1774.64|1792.44|1774.64|1792.17|1774.37|4
1650246490000|2022-04-18 01:48:10|1792.33|1774.53|1792.44|1774.64|1792.44|1774.64|1792.33|1774.53|6
1650246500000|2022-04-18 01:48:20|1792.33|1774.53|1792.18|1774.38|1792.33|1774.53|1792.08|1774.28|9
1650246510000|2022-04-18 01:48:30|1791.78|1773.98|1792.44|1774.64|1792.45|1774.65|1791.78|1773.98|18
1650246520000|2022-04-18 01:48:40|1792.45|1774.65|1792.49|1774.69|1792.58|1774.78|1792.38|1774.58|14
1650246530000|2022-04-18 01:48:50|1792.38|1774.58|1792.8|1775|1792.8|1775|1792.38|1774.58|13
1650246540000|2022-04-18 01:49:00|1792.67|1774.87|1792.66|1774.86|1792.67|1774.87|1792.52|1774.72|7
1650246550000|2022-04-18 01:49:10|1792.67|1774.87|1792.8|1775|1792.82|1775.02|1792.67|1774.87|8
1650246560000|2022-04-18 01:49:20|1792.81|1775.01|1792.65|1774.85|1792.89|1775.09|1792.55|1774.75|11
1650246570000|2022-04-18 01:49:30|1792.69|1774.89|1793.27|1775.47|1793.27|1775.47|1792.65|1774.85|16
1650246580000|2022-04-18 01:49:40|1793.29|1775.49|1793.5|1775.7|1793.5|1775.7|1793.29|1775.49|4
1650246600000|2022-04-18 01:50:00|1793.54|1775.74|1792.94|1775.14|1793.6|1775.8|1792.92|1775.12|9
1650246610000|2022-04-18 01:50:10|1792.93|1775.13|1793.48|1775.68|1793.48|1775.68|1792.93|1775.13|10
1650246620000|2022-04-18 01:50:20|1793.66|1775.86|1793.82|1776.02|1793.83|1776.03|1793.6|1775.8|19
1650246630000|2022-04-18 01:50:30|1793.81|1776.01|1793.49|1775.69|1793.86|1776.06|1793.47|1775.67|15
1650246640000|2022-04-18 01:50:40|1793.54|1775.74|1793.79|1775.99|1793.79|1775.99|1793.45|1775.65|8
1650246660000|2022-04-18 01:51:00|1793.8|1776|1793.79|1775.99|1793.8|1776|1793.79|1775.99|2
1650246670000|2022-04-18 01:51:10|1793.8|1776|1793.79|1775.99|1793.8|1776|1793.79|1775.99|2
1650246690000|2022-04-18 01:51:30|1793.56|1775.76|1793.92|1776.12|1793.92|1776.12|1793.49|1775.69|7
1650246700000|2022-04-18 01:51:40|1794.01|1776.21|1793.64|1775.84|1794.02|1776.22|1793.64|1775.84|17
1650246710000|2022-04-18 01:51:50|1793.65|1775.85|1793.65|1775.85|1793.74|1775.94|1793.64|1775.84|11
1650246720000|2022-04-18 01:52:00|1793.74|1775.94|1793.6|1775.8|1793.74|1775.94|1793.55|1775.75|10
1650246730000|2022-04-18 01:52:10|1793.64|1775.84|1793.67|1775.87|1793.74|1775.94|1793.64|1775.84|16
1650246740000|2022-04-18 01:52:20|1793.65|1775.85|1793.66|1775.86|1793.74|1775.94|1793.59|1775.79|10
1650246750000|2022-04-18 01:52:30|1793.71|1775.91|1793.75|1775.95|1793.76|1775.96|1793.63|1775.83|16
1650246760000|2022-04-18 01:52:40|1793.74|1775.94|1793.67|1775.87|1793.75|1775.95|1793.64|1775.84|8
1650246770000|2022-04-18 01:52:50|1793.66|1775.86|1793.72|1775.92|1793.75|1775.95|1793.65|1775.85|10
1650246780000|2022-04-18 01:53:00|1793.74|1775.94|1793.65|1775.85|1793.76|1775.96|1793.64|1775.84|9
1650246790000|2022-04-18 01:53:10|1793.64|1775.84|1793.63|1775.83|1793.66|1775.86|1793.63|1775.83|8
1650246800000|2022-04-18 01:53:20|1793.65|1775.85|1793.65|1775.85|1793.66|1775.86|1793.64|1775.84|9
1650246810000|2022-04-18 01:53:30|1793.64|1775.84|1793.66|1775.86|1793.66|1775.86|1793.64|1775.84|3
1650246820000|2022-04-18 01:53:40|1793.65|1775.85|1793.63|1775.83|1793.65|1775.85|1793.61|1775.81|6
1650246830000|2022-04-18 01:53:50|1793.45|1775.65|1793.45|1775.65|1793.49|1775.69|1793.45|1775.65|7
1650246840000|2022-04-18 01:54:00|1793.38|1775.58|1793.44|1775.64|1793.47|1775.67|1793.38|1775.58|9
1650246850000|2022-04-18 01:54:10|1793.5|1775.7|1793.46|1775.66|1793.55|1775.75|1793.46|1775.66|9
1650246860000|2022-04-18 01:54:20|1793.48|1775.68|1793.55|1775.75|1793.6|1775.8|1793.45|1775.65|13
1650246870000|2022-04-18 01:54:30|1793.54|1775.74|1792.97|1775.17|1793.54|1775.74|1792.9|1775.1|13
1650246880000|2022-04-18 01:54:40|1792.93|1775.13|1793.42|1775.62|1793.44|1775.64|1792.93|1775.13|12
1650246890000|2022-04-18 01:54:50|1793.45|1775.65|1793.65|1775.85|1793.75|1775.95|1793.45|1775.65|7
1650246900000|2022-04-18 01:55:00|1793.66|1775.86|1793.75|1775.95|1793.75|1775.95|1793.63|1775.83|6
1650246910000|2022-04-18 01:55:10|1793.79|1775.99|1793.71|1775.91|1793.79|1775.99|1793.66|1775.86|6
1650246920000|2022-04-18 01:55:20|1793.65|1775.85|1793.81|1776.01|1793.82|1776.02|1793.64|1775.84|14
1650246930000|2022-04-18 01:55:30|1793.82|1776.02|1793.68|1775.88|1793.82|1776.02|1793.66|1775.86|12
1650246940000|2022-04-18 01:55:40|1793.72|1775.92|1793.78|1775.98|1793.78|1775.98|1793.68|1775.88|14
1650246950000|2022-04-18 01:55:50|1793.79|1775.99|1794.05|1776.25|1794.05|1776.25|1793.69|1775.89|9
1650246960000|2022-04-18 01:56:00|1794.3|1776.5|1794.28|1776.48|1794.4|1776.6|1794.28|1776.48|11
1650246970000|2022-04-18 01:56:10|1794.24|1776.44|1794.37|1776.57|1794.4|1776.6|1794.24|1776.44|12
1650246980000|2022-04-18 01:56:20|1794.4|1776.6|1794.36|1776.56|1794.4|1776.6|1794.35|1776.55|13
1650246990000|2022-04-18 01:56:30|1794.37|1776.57|1794.39|1776.59|1794.39|1776.59|1794.37|1776.57|5
1650247000000|2022-04-18 01:56:40|1793.8|1776|1794.27|1776.47|1794.36|1776.56|1793.8|1776|4
1650247010000|2022-04-18 01:56:50|1794.28|1776.48|1794.24|1776.44|1794.28|1776.48|1794.19|1776.39|5
1650247020000|2022-04-18 01:57:00|1794.2|1776.4|1793.87|1776.07|1794.24|1776.44|1793.85|1776.05|10
1650247030000|2022-04-18 01:57:10|1793.85|1776.05|1793.85|1776.05|1793.85|1776.05|1793.82|1776.02|4
1650247040000|2022-04-18 01:57:20|1793.79|1775.99|1793.85|1776.05|1793.85|1776.05|1793.79|1775.99|4
1650247070000|2022-04-18 01:57:50|1793.76|1775.96|1793.85|1776.05|1793.85|1776.05|1793.76|1775.96|5
1650247080000|2022-04-18 01:58:00|1793.7|1775.9|1793.85|1776.05|1793.85|1776.05|1793.7|1775.9|3
1650247100000|2022-04-18 01:58:20|1793.84|1776.04|1793.85|1776.05|1793.85|1776.05|1793.76|1775.96|5
1650247140000|2022-04-18 01:59:00|1793.7|1775.9|1793.85|1776.05|1793.87|1776.07|1793.7|1775.9|5
1650247160000|2022-04-18 01:59:20|1793.84|1776.04|1793.68|1775.88|1793.85|1776.05|1793.68|1775.88|6
1650247170000|2022-04-18 01:59:30|1793.85|1776.05|1793.75|1775.95|1793.85|1776.05|1793.74|1775.94|4
1650247180000|2022-04-18 01:59:40|1793.8|1776|1793.55|1775.75|1793.8|1776|1793.55|1775.75|2
1650247190000|2022-04-18 01:59:50|1793.85|1776.05|1793.7|1775.9|1793.85|1776.05|1793.7|1775.9|2
1650247200000|2022-04-18 02:00:00|1793.85|1776.05|1793.41|1775.61|1793.85|1776.05|1793.41|1775.61|15
1650247210000|2022-04-18 02:00:10|1793.13|1775.33|1793.33|1775.53|1793.68|1775.88|1793.08|1775.28|7
1650247220000|2022-04-18 02:00:20|1793.68|1775.88|1793.15|1775.35|1793.81|1776.01|1793.03|1775.23|9
1650247230000|2022-04-18 02:00:30|1793.03|1775.23|1793.11|1775.31|1793.3|1775.5|1792.91|1775.11|20
1650247240000|2022-04-18 02:00:40|1793.2|1775.4|1793.1|1775.3|1793.2|1775.4|1793.02|1775.22|16
1650247250000|2022-04-18 02:00:50|1793.08|1775.28|1793.11|1775.31|1793.24|1775.44|1792.95|1775.15|13
1650247260000|2022-04-18 02:01:00|1793.1|1775.3|1792.98|1775.18|1793.1|1775.3|1792.9|1775.1|13
1650247270000|2022-04-18 02:01:10|1792.97|1775.17|1793.54|1775.74|1793.54|1775.74|1792.97|1775.17|26
1650247280000|2022-04-18 02:01:20|1793.56|1775.76|1793.8|1776|1793.83|1776.03|1793.56|1775.76|12
1650247290000|2022-04-18 02:01:30|1793.84|1776.04|1793.85|1776.05|1793.85|1776.05|1793.84|1776.04|2
1650247300000|2022-04-18 02:01:40|1793.8|1776|1793.8|1776|1793.8|1776|1793.78|1775.98|3
1650247310000|2022-04-18 02:01:50|1793.79|1775.99|1793.83|1776.03|1793.83|1776.03|1793.79|1775.99|3
1650247320000|2022-04-18 02:02:00|1793.75|1775.95|1797.15|1779.35|1797.15|1779.35|1793.75|1775.95|22
1650247330000|2022-04-18 02:02:10|1797.23|1779.43|1797.15|1779.35|1797.23|1779.43|1797.15|1779.35|2
1650247340000|2022-04-18 02:02:20|1797.4|1779.6|1797.51|1779.71|1797.51|1779.71|1797.4|1779.6|2
1650247350000|2022-04-18 02:02:30|1797.35|1779.55|1797.78|1779.98|1798.36|1780.56|1797.35|1779.55|23
1650247360000|2022-04-18 02:02:40|1797.82|1780.02|1797.63|1779.83|1797.82|1780.02|1797.46|1779.66|17
1650247370000|2022-04-18 02:02:50|1797.66|1779.86|1797.62|1779.82|1797.7|1779.9|1797.56|1779.76|14
1650247380000|2022-04-18 02:03:00|1797.65|1779.85|1797.55|1779.75|1797.66|1779.86|1797.55|1779.75|7
1650247390000|2022-04-18 02:03:10|1797.66|1779.86|1797.72|1779.92|1797.8|1780|1797.65|1779.85|13
1650247400000|2022-04-18 02:03:20|1797.77|1779.97|1797.68|1779.88|1797.85|1780.05|1797.64|1779.84|14
1650247410000|2022-04-18 02:03:30|1797.63|1779.83|1797.69|1779.89|1797.73|1779.93|1797.55|1779.75|8
1650247420000|2022-04-18 02:03:40|1797.62|1779.82|1797.68|1779.88|1797.69|1779.89|1797.55|1779.75|9
1650247430000|2022-04-18 02:03:50|1797.64|1779.84|1797.66|1779.86|1797.75|1779.95|1797.64|1779.84|7
1650247440000|2022-04-18 02:04:00|1797.67|1779.87|1797.65|1779.85|1797.73|1779.93|1797.65|1779.85|7
1650247450000|2022-04-18 02:04:10|1797.71|1779.91|1796.62|1778.82|1797.72|1779.92|1796.51|1778.71|19
1650247460000|2022-04-18 02:04:20|1796.57|1778.77|1796.57|1778.77|1796.57|1778.77|1796.5|1778.7|5
1650247470000|2022-04-18 02:04:30|1796.52|1778.72|1796.56|1778.76|1796.57|1778.77|1796.52|1778.72|3
1650247480000|2022-04-18 02:04:40|1796.57|1778.77|1797.37|1779.57|1797.4|1779.6|1796.46|1778.66|19
1650247500000|2022-04-18 02:05:00|1797.56|1779.76|1797.44|1779.64|1797.6|1779.8|1797.42|1779.62|10
1650247510000|2022-04-18 02:05:10|1797.45|1779.65|1797.26|1779.46|1797.53|1779.73|1797.15|1779.35|17
1650247520000|2022-04-18 02:05:20|1797.29|1779.49|1797.17|1779.37|1797.29|1779.49|1796.94|1779.14|22
1650247530000|2022-04-18 02:05:30|1797.16|1779.36|1796.97|1779.17|1797.16|1779.36|1796.93|1779.13|14
1650247540000|2022-04-18 02:05:40|1797.13|1779.33|1797.4|1779.6|1797.44|1779.64|1797.03|1779.23|20
1650247550000|2022-04-18 02:05:50|1797.36|1779.56|1797.65|1779.85|1798.12|1780.32|1797.36|1779.56|21
1650247560000|2022-04-18 02:06:00|1797.64|1779.84|1797.16|1779.36|1797.65|1779.85|1797.11|1779.31|21
1650247570000|2022-04-18 02:06:10|1797.14|1779.34|1797.4|1779.6|1797.4|1779.6|1797.14|1779.34|2
1650247580000|2022-04-18 02:06:20|1797.25|1779.45|1797.4|1779.6|1797.4|1779.6|1797.25|1779.45|2
1650247590000|2022-04-18 02:06:30|1797.29|1779.49|1797.4|1779.6|1797.4|1779.6|1797.29|1779.49|2
1650247600000|2022-04-18 02:06:40|1797.2|1779.4|1797.22|1779.42|1797.23|1779.43|1797.18|1779.38|5
1650247610000|2022-04-18 02:06:50|1797.03|1779.23|1797.05|1779.25|1797.05|1779.25|1797.02|1779.22|3
1650247620000|2022-04-18 02:07:00|1796.97|1779.17|1796.95|1779.15|1797|1779.2|1796.95|1779.15|3
1650247630000|2022-04-18 02:07:10|1796.9|1779.1|1796.9|1779.1|1796.9|1779.1|1796.81|1779.01|3
1650247640000|2022-04-18 02:07:20|1796.95|1779.15|1796.5|1778.7|1796.95|1779.15|1796.5|1778.7|5
1650247650000|2022-04-18 02:07:30|1796.9|1779.1|1796.9|1779.1|1796.9|1779.1|1796.5|1778.7|3
1650247660000|2022-04-18 02:07:40|1797.07|1779.27|1797.06|1779.26|1797.07|1779.27|1796.85|1779.05|6
1650247670000|2022-04-18 02:07:50|1797.07|1779.27|1797|1779.2|1797.07|1779.27|1796.95|1779.15|5
1650247680000|2022-04-18 02:08:00|1796.91|1779.11|1797.01|1779.21|1797.4|1779.6|1796.91|1779.11|5
1650247690000|2022-04-18 02:08:10|1796.98|1779.18|1797.01|1779.21|1797.4|1779.6|1796.6|1778.8|8
1650247700000|2022-04-18 02:08:20|1797.02|1779.22|1797.04|1779.24|1797.04|1779.24|1797.02|1779.22|2
1650247710000|2022-04-18 02:08:30|1797.07|1779.27|1797.02|1779.22|1797.07|1779.27|1796.97|1779.17|3
1650247720000|2022-04-18 02:08:40|1797.01|1779.21|1797.01|1779.21|1797.01|1779.21|1797.01|1779.21|1
1650247730000|2022-04-18 02:08:50|1797.02|1779.22|1797.28|1779.48|1797.28|1779.48|1797.02|1779.22|4
1650247740000|2022-04-18 02:09:00|1797.4|1779.6|1797.44|1779.64|1797.71|1779.91|1797.21|1779.41|11
1650247750000|2022-04-18 02:09:10|1797.45|1779.65|1797.84|1780.04|1797.84|1780.04|1797.45|1779.65|2
1650247760000|2022-04-18 02:09:20|1797.85|1780.05|1797.85|1780.05|1797.87|1780.07|1797.83|1780.03|5
1650247770000|2022-04-18 02:09:30|1797.87|1780.07|1797.85|1780.05|1797.87|1780.07|1797.84|1780.04|3
1650247780000|2022-04-18 02:09:40|1797.8|1780|1797.38|1779.58|1797.9|1780.1|1797.38|1779.58|7
1650247790000|2022-04-18 02:09:50|1797.28|1779.48|1797.28|1779.48|1797.38|1779.58|1797.28|1779.48|4
1650247800000|2022-04-18 02:10:00|1797.25|1779.45|1797.16|1779.36|1797.4|1779.6|1796.75|1778.95|9
1650247810000|2022-04-18 02:10:10|1797.11|1779.31|1796.78|1778.98|1797.13|1779.33|1796.78|1778.98|7
1650247820000|2022-04-18 02:10:20|1797.16|1779.36|1797.8|1780|1797.89|1780.09|1797.16|1779.36|9
1650247830000|2022-04-18 02:10:30|1797.82|1780.02|1797.9|1780.1|1797.9|1780.1|1797.82|1780.02|3
1650247840000|2022-04-18 02:10:40|1797.95|1780.15|1798.75|1780.95|1799.4|1781.6|1797.95|1780.15|15
1650247850000|2022-04-18 02:10:50|1798.96|1781.16|1798.7|1780.9|1799.05|1781.25|1798.65|1780.85|12
1650247860000|2022-04-18 02:11:00|1798.61|1780.81|1798.27|1780.47|1798.65|1780.85|1797.86|1780.06|21
1650247870000|2022-04-18 02:11:10|1798.22|1780.42|1798.22|1780.42|1798.22|1780.42|1798.12|1780.32|6
1650247880000|2022-04-18 02:11:20|1798.23|1780.43|1798.13|1780.33|1798.32|1780.52|1798.06|1780.26|11
1650247890000|2022-04-18 02:11:30|1798.16|1780.36|1798.07|1780.27|1798.16|1780.36|1798.02|1780.22|8
1650247900000|2022-04-18 02:11:40|1798.1|1780.3|1797.61|1779.81|1798.16|1780.36|1797.49|1779.69|14
1650247910000|2022-04-18 02:11:50|1797.58|1779.78|1797.51|1779.71|1797.59|1779.79|1797.49|1779.69|19
1650247920000|2022-04-18 02:12:00|1797.54|1779.74|1797.99|1780.19|1797.99|1780.19|1797.54|1779.74|7
1650247930000|2022-04-18 02:12:10|1798.03|1780.23|1797.84|1780.04|1798.15|1780.35|1797.84|1780.04|7
1650247940000|2022-04-18 02:12:20|1798.14|1780.34|1798.39|1780.59|1798.39|1780.59|1797.74|1779.94|20
1650247950000|2022-04-18 02:12:30|1798.3|1780.5|1798.4|1780.6|1798.4|1780.6|1798.22|1780.42|9
1650247970000|2022-04-18 02:12:50|1798.32|1780.52|1798.03|1780.23|1798.4|1780.6|1797.94|1780.14|11
1650247980000|2022-04-18 02:13:00|1798.04|1780.24|1798.23|1780.43|1798.29|1780.49|1798.03|1780.23|13
1650247990000|2022-04-18 02:13:10|1798.25|1780.45|1798.4|1780.6|1798.4|1780.6|1798.25|1780.45|5
1650248000000|2022-04-18 02:13:20|1798.32|1780.52|1798.39|1780.59|1798.4|1780.6|1798.32|1780.52|4
1650248010000|2022-04-18 02:13:30|1798.4|1780.6|1798.4|1780.6|1798.4|1780.6|1798.38|1780.58|3
1650248030000|2022-04-18 02:13:50|1798.39|1780.59|1798.38|1780.58|1798.4|1780.6|1798.04|1780.24|11
1650248040000|2022-04-18 02:14:00|1798.36|1780.56|1798.32|1780.52|1798.4|1780.6|1798.27|1780.47|11
1650248050000|2022-04-18 02:14:10|1798.34|1780.54|1798.38|1780.58|1798.38|1780.58|1798.29|1780.49|6
1650248060000|2022-04-18 02:14:20|1798.4|1780.6|1798.37|1780.57|1798.4|1780.6|1798.37|1780.57|3
1650248070000|2022-04-18 02:14:30|1798.35|1780.55|1797.35|1779.55|1798.35|1780.55|1797.33|1779.53|12
1650248080000|2022-04-18 02:14:40|1797.37|1779.57|1797.2|1779.4|1797.41|1779.61|1797.2|1779.4|6
1650248090000|2022-04-18 02:14:50|1796.64|1778.84|1796.71|1778.91|1796.88|1779.08|1796.56|1778.76|5
1650248100000|2022-04-18 02:15:00|1796.61|1778.81|1795.94|1778.14|1796.61|1778.81|1795.9|1778.1|22
1650248110000|2022-04-18 02:15:10|1795.99|1778.19|1795.88|1778.08|1795.99|1778.19|1795.41|1777.61|16
1650248120000|2022-04-18 02:15:20|1795.86|1778.06|1796.1|1778.3|1796.18|1778.38|1795.86|1778.06|19
1650248130000|2022-04-18 02:15:30|1796.09|1778.29|1796.05|1778.25|1796.09|1778.29|1796.05|1778.25|5
1650248140000|2022-04-18 02:15:40|1796.07|1778.27|1796.13|1778.33|1796.13|1778.33|1795.84|1778.04|11
1650248150000|2022-04-18 02:15:50|1795.9|1778.1|1796.19|1778.39|1796.2|1778.4|1795.87|1778.07|8
1650248160000|2022-04-18 02:16:00|1796.26|1778.46|1795.97|1778.17|1796.26|1778.46|1795.86|1778.06|16
1650248170000|2022-04-18 02:16:10|1796|1778.2|1796.76|1778.96|1796.76|1778.96|1795.98|1778.18|15
1650248180000|2022-04-18 02:16:20|1796.8|1779|1797.1|1779.3|1797.1|1779.3|1796.8|1779|8
1650248190000|2022-04-18 02:16:30|1797.18|1779.38|1797.17|1779.37|1797.25|1779.45|1797.11|1779.31|11
1650248200000|2022-04-18 02:16:40|1797.15|1779.35|1797.69|1779.89|1797.85|1780.05|1797.15|1779.35|17
1650248210000|2022-04-18 02:16:50|1797.65|1779.85|1797.75|1779.95|1798.17|1780.37|1797.65|1779.85|16
1650248220000|2022-04-18 02:17:00|1797.8|1780|1798.21|1780.41|1798.25|1780.45|1797.75|1779.95|9
1650248230000|2022-04-18 02:17:10|1798.22|1780.42|1797.66|1779.86|1798.33|1780.53|1797.64|1779.84|14
1650248240000|2022-04-18 02:17:20|1797.67|1779.87|1797|1779.2|1797.77|1779.97|1797|1779.2|18
1650248250000|2022-04-18 02:17:30|1797.04|1779.24|1796.7|1778.9|1797.13|1779.33|1796.64|1778.84|17
1650248260000|2022-04-18 02:17:40|1796.75|1778.95|1796.17|1778.37|1796.76|1778.96|1796.17|1778.37|9
1650248270000|2022-04-18 02:17:50|1796.18|1778.38|1796.98|1779.18|1797.03|1779.23|1796.18|1778.38|21
1650248280000|2022-04-18 02:18:00|1797.08|1779.28|1796.79|1778.99|1797.08|1779.28|1796.5|1778.7|18
1650248290000|2022-04-18 02:18:10|1796.78|1778.98|1796.84|1779.04|1796.88|1779.08|1796.75|1778.95|5
1650248300000|2022-04-18 02:18:20|1796.82|1779.02|1796.82|1779.02|1796.82|1779.02|1796.7|1778.9|12
1650248310000|2022-04-18 02:18:30|1796.8|1779|1796.4|1778.6|1796.82|1779.02|1796.4|1778.6|19
1650248320000|2022-04-18 02:18:40|1796.34|1778.54|1796.76|1778.96|1796.76|1778.96|1796.34|1778.54|17
1650248330000|2022-04-18 02:18:50|1796.75|1778.95|1796.97|1779.17|1797.16|1779.36|1796.75|1778.95|13
1650248340000|2022-04-18 02:19:00|1796.93|1779.13|1797.22|1779.42|1797.25|1779.45|1796.8|1779|20
1650248350000|2022-04-18 02:19:10|1797.24|1779.44|1797.03|1779.23|1797.24|1779.44|1796.82|1779.02|19
1650248360000|2022-04-18 02:19:20|1796.99|1779.19|1797.1|1779.3|1797.22|1779.42|1796.9|1779.1|20
1650248370000|2022-04-18 02:19:30|1797.08|1779.28|1797.08|1779.28|1797.22|1779.42|1797.02|1779.22|12
1650248380000|2022-04-18 02:19:40|1797.04|1779.24|1797.16|1779.36|1797.23|1779.43|1797|1779.2|18
1650248390000|2022-04-18 02:19:50|1797.17|1779.37|1797.3|1779.5|1797.32|1779.52|1797.17|1779.37|17
1650248400000|2022-04-18 02:20:00|1797.31|1779.51|1797.17|1779.37|1797.39|1779.59|1797.15|1779.35|14
1650248410000|2022-04-18 02:20:10|1797.16|1779.36|1797.14|1779.34|1797.38|1779.58|1796.97|1779.17|13
1650248420000|2022-04-18 02:20:20|1797.13|1779.33|1797.24|1779.44|1797.35|1779.55|1796.8|1779|19
1650248430000|2022-04-18 02:20:30|1797.28|1779.48|1797.83|1780.03|1797.9|1780.1|1797.2|1779.4|19
1650248440000|2022-04-18 02:20:40|1797.88|1780.08|1797.89|1780.09|1797.89|1780.09|1797.88|1780.08|2
1650248450000|2022-04-18 02:20:50|1797.9|1780.1|1797.9|1780.1|1797.9|1780.1|1797.9|1780.1|1
1650248460000|2022-04-18 02:21:00|1798.12|1780.32|1798.36|1780.56|1798.36|1780.56|1797.31|1779.51|28
1650248470000|2022-04-18 02:21:10|1798.45|1780.65|1798.35|1780.55|1798.45|1780.65|1798.34|1780.54|14
1650248480000|2022-04-18 02:21:20|1798.33|1780.53|1798.34|1780.54|1798.38|1780.58|1798.32|1780.52|9
1650248490000|2022-04-18 02:21:30|1798.22|1780.42|1796.91|1779.11|1798.22|1780.42|1796.85|1779.05|15
1650248500000|2022-04-18 02:21:40|1797.23|1779.43|1797.76|1779.96|1797.76|1779.96|1797.07|1779.27|12
1650248510000|2022-04-18 02:21:50|1797.64|1779.84|1797.7|1779.9|1797.7|1779.9|1797.64|1779.84|9
1650248520000|2022-04-18 02:22:00|1797.78|1779.98|1797.64|1779.84|1797.82|1780.02|1797.5|1779.7|11
1650248530000|2022-04-18 02:22:10|1797.68|1779.88|1797.54|1779.74|1797.69|1779.89|1797.46|1779.66|14
1650248540000|2022-04-18 02:22:20|1797.55|1779.75|1796.68|1778.88|1797.66|1779.86|1796.54|1778.74|19
1650248550000|2022-04-18 02:22:30|1796.71|1778.91|1796.7|1778.9|1796.71|1778.91|1796.48|1778.68|9
1650248560000|2022-04-18 02:22:40|1796.76|1778.96|1796.83|1779.03|1796.95|1779.15|1796.68|1778.88|23
1650248570000|2022-04-18 02:22:50|1796.86|1779.06|1797.46|1779.66|1797.46|1779.66|1796.85|1779.05|18
1650248580000|2022-04-18 02:23:00|1797.47|1779.67|1797.66|1779.86|1797.68|1779.88|1797.43|1779.63|12
1650248590000|2022-04-18 02:23:10|1797.7|1779.9|1798.36|1780.56|1798.36|1780.56|1797.7|1779.9|11
1650248600000|2022-04-18 02:23:20|1798.4|1780.6|1798.4|1780.6|1798.4|1780.6|1798.4|1780.6|1
1650248620000|2022-04-18 02:23:40|1798.66|1780.86|1798.7|1780.9|1798.7|1780.9|1798.64|1780.84|3
1650248630000|2022-04-18 02:23:50|1798.4|1780.6|1798.4|1780.6|1798.4|1780.6|1798.03|1780.23|13
1650248640000|2022-04-18 02:24:00|1798.6|1780.8|1800.04|1782.24|1800.04|1782.24|1798.49|1780.69|10
1650248650000|2022-04-18 02:24:10|1800.06|1782.26|1799.59|1781.79|1800.06|1782.26|1799.54|1781.74|10
1650248660000|2022-04-18 02:24:20|1799.84|1782.04|1799.59|1781.79|1799.84|1782.04|1799.59|1781.79|6
1650248670000|2022-04-18 02:24:30|1799.71|1781.91|1799.59|1781.79|1799.74|1781.94|1799.59|1781.79|3
1650248680000|2022-04-18 02:24:40|1799.55|1781.75|1799.59|1781.79|1799.59|1781.79|1799.55|1781.75|3
1650248690000|2022-04-18 02:24:50|1799.55|1781.75|1799.55|1781.75|1799.55|1781.75|1799.55|1781.75|1
1650248700000|2022-04-18 02:25:00|1799.09|1781.29|1799.18|1781.38|1799.36|1781.56|1798.65|1780.85|26
1650248710000|2022-04-18 02:25:10|1799.2|1781.4|1798.7|1780.9|1799.27|1781.47|1798.68|1780.88|15
1650248720000|2022-04-18 02:25:20|1798.68|1780.88|1797.8|1780|1798.73|1780.93|1797.77|1779.97|19
1650248730000|2022-04-18 02:25:30|1797.82|1780.02|1798.02|1780.22|1798.02|1780.22|1797.49|1779.69|17
1650248740000|2022-04-18 02:25:40|1797.98|1780.18|1798.07|1780.27|1798.07|1780.27|1797.86|1780.06|7
1650248750000|2022-04-18 02:25:50|1798.08|1780.28|1799|1781.2|1799.03|1781.23|1798.08|1780.28|15
1650248760000|2022-04-18 02:26:00|1799.01|1781.21|1798.37|1780.57|1799.35|1781.55|1798.25|1780.45|14
1650248770000|2022-04-18 02:26:10|1798.3|1780.5|1797.66|1779.86|1798.3|1780.5|1797.66|1779.86|17
1650248780000|2022-04-18 02:26:20|1797.67|1779.87|1797.81|1780.01|1797.86|1780.06|1797.53|1779.73|18
1650248790000|2022-04-18 02:26:30|1797.79|1779.99|1797.7|1779.9|1798.06|1780.26|1797.67|1779.87|19
1650248800000|2022-04-18 02:26:40|1797.95|1780.15|1797.94|1780.14|1797.95|1780.15|1797.51|1779.71|11
1650248810000|2022-04-18 02:26:50|1797.9|1780.1|1797.8|1780|1797.97|1780.17|1797.8|1780|9
1650248820000|2022-04-18 02:27:00|1797.78|1779.98|1797.86|1780.06|1797.94|1780.14|1797.74|1779.94|16
1650248830000|2022-04-18 02:27:10|1797.84|1780.04|1797.87|1780.07|1797.98|1780.18|1797.64|1779.84|18
1650248840000|2022-04-18 02:27:20|1797.83|1780.03|1798.5|1780.7|1798.55|1780.75|1797.73|1779.93|13
1650248850000|2022-04-18 02:27:30|1798.45|1780.65|1798.65|1780.85|1798.65|1780.85|1798|1780.2|15
1650248860000|2022-04-18 02:27:40|1798.68|1780.88|1798.66|1780.86|1798.68|1780.88|1798.38|1780.58|17
1650248870000|2022-04-18 02:27:50|1798.71|1780.91|1798.59|1780.79|1798.71|1780.91|1798.57|1780.77|11
1650248880000|2022-04-18 02:28:00|1798.57|1780.77|1798.57|1780.77|1798.6|1780.8|1798.57|1780.77|8
1650248890000|2022-04-18 02:28:10|1798.59|1780.79|1797.84|1780.04|1798.6|1780.8|1797.79|1779.99|13
1650248900000|2022-04-18 02:28:20|1798.28|1780.48|1798.68|1780.88|1798.84|1781.04|1798.22|1780.42|13
1650248910000|2022-04-18 02:28:30|1798.63|1780.83|1798.9|1781.1|1798.94|1781.14|1798.61|1780.81|16
1650248920000|2022-04-18 02:28:40|1798.94|1781.14|1798.92|1781.12|1799.24|1781.44|1798.63|1780.83|17
1650248930000|2022-04-18 02:28:50|1798.9|1781.1|1798.95|1781.15|1799|1781.2|1798.8|1781|17
1650248940000|2022-04-18 02:29:00|1798.92|1781.12|1798.67|1780.87|1798.92|1781.12|1798.27|1780.47|20
1650248950000|2022-04-18 02:29:10|1798.51|1780.71|1798.65|1780.85|1798.65|1780.85|1798.51|1780.71|8
1650248960000|2022-04-18 02:29:20|1798.66|1780.86|1798.78|1780.98|1798.79|1780.99|1798.66|1780.86|10
1650248970000|2022-04-18 02:29:30|1798.82|1781.02|1799.44|1781.64|1799.44|1781.64|1798.82|1781.02|5
1650248980000|2022-04-18 02:29:40|1799.51|1781.71|1799.85|1782.05|1799.91|1782.11|1799.51|1781.71|5
1650248990000|2022-04-18 02:29:50|1799.9|1782.1|1799.6|1781.8|1799.9|1782.1|1799.6|1781.8|5
1650249000000|2022-04-18 02:30:00|1799.65|1781.85|1799.7|1781.9|1799.8|1782|1799.4|1781.6|14
1650249020000|2022-04-18 02:30:20|1799.9|1782.1|1799.65|1781.85|1799.9|1782.1|1799.56|1781.76|4
1650249030000|2022-04-18 02:30:30|1799.9|1782.1|1799.9|1782.1|1799.9|1782.1|1799.9|1782.1|1
1650249040000|2022-04-18 02:30:40|1799.64|1781.84|1800.4|1782.6|1800.4|1782.6|1799.55|1781.75|6
1650249050000|2022-04-18 02:30:50|1800.85|1783.05|1800.85|1783.05|1800.85|1783.05|1800.85|1783.05|1
1650249060000|2022-04-18 02:31:00|1800.7|1782.9|1800.7|1782.9|1800.7|1782.9|1800.7|1782.9|1
1650249070000|2022-04-18 02:31:10|1800.8|1783|1801.4|1783.6|1801.4|1783.6|1800.8|1783|7
1650249080000|2022-04-18 02:31:20|1801.5|1783.7|1801.4|1783.6|1801.5|1783.7|1801.4|1783.6|2
1650249090000|2022-04-18 02:31:30|1801.18|1783.38|1800.66|1782.86|1801.18|1783.38|1800.66|1782.86|7
1650249100000|2022-04-18 02:31:40|1800.55|1782.75|1800.94|1783.14|1801.01|1783.21|1800.55|1782.75|9
1650249110000|2022-04-18 02:31:50|1801.06|1783.26|1800.87|1783.07|1801.4|1783.6|1800.59|1782.79|18
1650249120000|2022-04-18 02:32:00|1800.88|1783.08|1800.88|1783.08|1800.94|1783.14|1800.83|1783.03|9
1650249130000|2022-04-18 02:32:10|1800.91|1783.11|1800.94|1783.14|1800.97|1783.17|1800.22|1782.42|19
1650249140000|2022-04-18 02:32:20|1800.72|1782.92|1800.66|1782.86|1800.94|1783.14|1800.66|1782.86|9
1650249150000|2022-04-18 02:32:30|1800.94|1783.14|1800.94|1783.14|1800.94|1783.14|1800.6|1782.8|9
1650249160000|2022-04-18 02:32:40|1801.17|1783.37|1801.06|1783.26|1801.17|1783.37|1800.94|1783.14|5
1650249170000|2022-04-18 02:32:50|1800.7|1782.9|1801.4|1783.6|1801.4|1783.6|1800.7|1782.9|4
1650249180000|2022-04-18 02:33:00|1801.42|1783.62|1801.4|1783.6|1801.53|1783.73|1801.4|1783.6|6
1650249190000|2022-04-18 02:33:10|1801.7|1783.9|1801.75|1783.95|1801.86|1784.06|1801.6|1783.8|7
1650249200000|2022-04-18 02:33:20|1801.71|1783.91|1801.58|1783.78|1801.94|1784.14|1801.5|1783.7|15
1650249210000|2022-04-18 02:33:30|1801.62|1783.82|1802.47|1784.67|1802.47|1784.67|1801.62|1783.82|14
1650249220000|2022-04-18 02:33:40|1802.49|1784.69|1802.6|1784.8|1803.4|1785.6|1802.49|1784.69|10
1650249230000|2022-04-18 02:33:50|1802.55|1784.75|1802.5|1784.7|1802.57|1784.77|1802.3|1784.5|10
1650249240000|2022-04-18 02:34:00|1802.46|1784.66|1802.55|1784.75|1802.57|1784.77|1802.43|1784.63|12
1650249250000|2022-04-18 02:34:10|1802.48|1784.68|1802.14|1784.34|1802.48|1784.68|1801.78|1783.98|15
1650249260000|2022-04-18 02:34:20|1802.31|1784.51|1802.33|1784.53|1802.47|1784.67|1802.31|1784.51|23
1650249270000|2022-04-18 02:34:30|1802.35|1784.55|1802.66|1784.86|1802.72|1784.92|1802.33|1784.53|19
1650249280000|2022-04-18 02:34:40|1802.67|1784.87|1802.69|1784.89|1802.8|1785|1802.66|1784.86|13
1650249290000|2022-04-18 02:34:50|1802.66|1784.86|1801.9|1784.1|1802.69|1784.89|1801.9|1784.1|6
1650249300000|2022-04-18 02:35:00|1801.95|1784.15|1801.8|1784|1802.03|1784.23|1801.73|1783.93|9
1650249310000|2022-04-18 02:35:10|1801.75|1783.95|1801.62|1783.82|1801.75|1783.95|1801.62|1783.82|3
1650249320000|2022-04-18 02:35:20|1801.7|1783.9|1801.79|1783.99|1801.79|1783.99|1801.65|1783.85|10
1650249340000|2022-04-18 02:35:40|1801.64|1783.84|1801.82|1784.02|1801.83|1784.03|1801.64|1783.84|5
1650249350000|2022-04-18 02:35:50|1801.63|1783.83|1801.86|1784.06|1801.86|1784.06|1801.63|1783.83|6
1650249360000|2022-04-18 02:36:00|1801.87|1784.07|1801.4|1783.6|1801.89|1784.09|1801.4|1783.6|12
1650249370000|2022-04-18 02:36:10|1801.46|1783.66|1801.34|1783.54|1801.46|1783.66|1801.26|1783.46|14
1650249380000|2022-04-18 02:36:20|1801.35|1783.55|1801.35|1783.55|1801.39|1783.59|1801.34|1783.54|6
1650249390000|2022-04-18 02:36:30|1801.36|1783.56|1801.24|1783.44|1801.36|1783.56|1801.24|1783.44|16
1650249400000|2022-04-18 02:36:40|1801.21|1783.41|1801.36|1783.56|1801.36|1783.56|1801.21|1783.41|12
1650249410000|2022-04-18 02:36:50|1801.37|1783.57|1801.32|1783.52|1801.37|1783.57|1801.29|1783.49|10
1650249420000|2022-04-18 02:37:00|1801.31|1783.51|1801.29|1783.49|1801.34|1783.54|1801.24|1783.44|13
1650249430000|2022-04-18 02:37:10|1801.28|1783.48|1801.2|1783.4|1801.29|1783.49|1801.13|1783.33|13
1650249440000|2022-04-18 02:37:20|1801.4|1783.6|1801.14|1783.34|1801.4|1783.6|1801.09|1783.29|11
1650249450000|2022-04-18 02:37:30|1801.23|1783.43|1801.4|1783.6|1801.42|1783.62|1801.14|1783.34|12
1650249460000|2022-04-18 02:37:40|1801.39|1783.59|1801.36|1783.56|1801.39|1783.59|1801.32|1783.52|7
1650249470000|2022-04-18 02:37:50|1801.37|1783.57|1801.35|1783.55|1801.37|1783.57|1801.35|1783.55|3
1650249480000|2022-04-18 02:38:00|1801.36|1783.56|1801.38|1783.58|1801.43|1783.63|1801.33|1783.53|18
1650249490000|2022-04-18 02:38:10|1801.53|1783.73|1801.76|1783.96|1802.51|1784.71|1801.53|1783.73|24
1650249500000|2022-04-18 02:38:20|1801.68|1783.88|1801.89|1784.09|1802|1784.2|1801.68|1783.88|3
1650249510000|2022-04-18 02:38:30|1801.85|1784.05|1801.82|1784.02|1801.85|1784.05|1801.82|1784.02|2
1650249520000|2022-04-18 02:38:40|1801.84|1784.04|1801.7|1783.9|1801.94|1784.14|1801.65|1783.85|13
1650249530000|2022-04-18 02:38:50|1801.65|1783.85|1801.62|1783.82|1801.7|1783.9|1801.62|1783.82|3
1650249540000|2022-04-18 02:39:00|1801.57|1783.77|1801.57|1783.77|1801.66|1783.86|1801.57|1783.77|11
1650249550000|2022-04-18 02:39:10|1801.6|1783.8|1801.19|1783.39|1801.65|1783.85|1801.16|1783.36|14
1650249570000|2022-04-18 02:39:30|1800.7|1782.9|1801.07|1783.27|1801.12|1783.32|1800.7|1782.9|4
1650249580000|2022-04-18 02:39:40|1801.06|1783.26|1801.13|1783.33|1801.17|1783.37|1800.96|1783.16|13
1650249590000|2022-04-18 02:39:50|1801.15|1783.35|1800.92|1783.12|1801.19|1783.39|1800.92|1783.12|14
1650249600000|2022-04-18 02:40:00|1801.08|1783.28|1800.94|1783.14|1801.16|1783.36|1800.8|1783|14
1650249610000|2022-04-18 02:40:10|1801.29|1783.49|1800.83|1783.03|1801.29|1783.49|1800.51|1782.71|18
1650249620000|2022-04-18 02:40:20|1800.55|1782.75|1800.55|1782.75|1800.83|1783.03|1800.4|1782.6|7
1650249630000|2022-04-18 02:40:30|1800.45|1782.65|1800.94|1783.14|1801|1783.2|1800.34|1782.54|12
1650249640000|2022-04-18 02:40:40|1800.9|1783.1|1800.95|1783.15|1801|1783.2|1800.9|1783.1|10
1650249650000|2022-04-18 02:40:50|1800.96|1783.16|1800.88|1783.08|1801.03|1783.23|1800.75|1782.95|13
1650249660000|2022-04-18 02:41:00|1800.8|1783|1801.23|1783.43|1801.23|1783.43|1800.8|1783|5
1650249670000|2022-04-18 02:41:10|1801.33|1783.53|1802.15|1784.35|1802.15|1784.35|1801.32|1783.52|11
1650249680000|2022-04-18 02:41:20|1802.21|1784.41|1801.77|1783.97|1802.21|1784.41|1801.77|1783.97|7
1650249690000|2022-04-18 02:41:30|1801.75|1783.95|1801.75|1783.95|1801.75|1783.95|1801.75|1783.95|1
1650249700000|2022-04-18 02:41:40|1801.65|1783.85|1801.36|1783.56|1801.65|1783.85|1801.36|1783.56|2
1650249710000|2022-04-18 02:41:50|1801.39|1783.59|1801.5|1783.7|1801.5|1783.7|1801.39|1783.59|4
1650249720000|2022-04-18 02:42:00|1801.52|1783.72|1801.55|1783.75|1801.55|1783.75|1801.52|1783.72|2
1650249750000|2022-04-18 02:42:30|1801.8|1784|1801.8|1784|1801.8|1784|1801.8|1784|1
1650249760000|2022-04-18 02:42:40|1801.75|1783.95|1801.4|1783.6|1801.75|1783.95|1801.4|1783.6|5
1650249770000|2022-04-18 02:42:50|1801.39|1783.59|1801.35|1783.55|1801.39|1783.59|1801.2|1783.4|3
1650249780000|2022-04-18 02:43:00|1801.25|1783.45|1801.4|1783.6|1801.4|1783.6|1801.25|1783.45|2
1650249790000|2022-04-18 02:43:10|1801.31|1783.51|1801.4|1783.6|1801.4|1783.6|1801.31|1783.51|3
1650249810000|2022-04-18 02:43:30|1801.37|1783.57|1801.38|1783.58|1801.38|1783.58|1801.27|1783.47|5
1650249820000|2022-04-18 02:43:40|1801.39|1783.59|1801.4|1783.6|1801.7|1783.9|1801.34|1783.54|6
1650249840000|2022-04-18 02:44:00|1801.7|1783.9|1801.8|1784|1801.8|1784|1801.7|1783.9|2
1650249850000|2022-04-18 02:44:10|1801.6|1783.8|1801.6|1783.8|1801.6|1783.8|1801.6|1783.8|1
1650249870000|2022-04-18 02:44:30|1801.53|1783.73|1801.5|1783.7|1801.55|1783.75|1801.45|1783.65|4
1650249890000|2022-04-18 02:44:50|1801.65|1783.85|1801.9|1784.1|1801.9|1784.1|1801.65|1783.85|4
1650249900000|2022-04-18 02:45:00|1801.75|1783.95|1801.75|1783.95|1801.75|1783.95|1801.75|1783.95|1
1650249910000|2022-04-18 02:45:10|1801.7|1783.9|1801.75|1783.95|1801.75|1783.95|1801.7|1783.9|2
1650249920000|2022-04-18 02:45:20|1801.65|1783.85|1801.38|1783.58|1801.65|1783.85|1801.38|1783.58|3
1650249930000|2022-04-18 02:45:30|1801.34|1783.54|1801.38|1783.58|1801.4|1783.6|1800.95|1783.15|5
1650249940000|2022-04-18 02:45:40|1801.37|1783.57|1801.38|1783.58|1801.38|1783.58|1801.37|1783.57|4
1650249950000|2022-04-18 02:45:50|1801.37|1783.57|1801.39|1783.59|1801.4|1783.6|1801.34|1783.54|8
1650249960000|2022-04-18 02:46:00|1801.38|1783.58|1801.38|1783.58|1801.38|1783.58|1801.33|1783.53|4
1650249970000|2022-04-18 02:46:10|1801.37|1783.57|1801.38|1783.58|1801.38|1783.58|1801.28|1783.48|6
1650249980000|2022-04-18 02:46:20|1801.37|1783.57|1801.38|1783.58|1801.38|1783.58|1801.37|1783.57|2
1650249990000|2022-04-18 02:46:30|1801.37|1783.57|1801.38|1783.58|1801.4|1783.6|1801.37|1783.57|6
1650250000000|2022-04-18 02:46:40|1801.4|1783.6|1801.4|1783.6|1801.4|1783.6|1801.33|1783.53|3
1650250010000|2022-04-18 02:46:50|1801.3|1783.5|1801.38|1783.58|1801.4|1783.6|1801.3|1783.5|5
1650250020000|2022-04-18 02:47:00|1801.37|1783.57|1801.38|1783.58|1801.38|1783.58|1801.23|1783.43|6
1650250030000|2022-04-18 02:47:10|1801.37|1783.57|1801.38|1783.58|1801.4|1783.6|1801.23|1783.43|7
1650250040000|2022-04-18 02:47:20|1801.37|1783.57|1801.19|1783.39|1801.38|1783.58|1801.19|1783.39|5
1650250050000|2022-04-18 02:47:30|1801.15|1783.35|1801.21|1783.41|1801.21|1783.41|1801.15|1783.35|6
1650250060000|2022-04-18 02:47:40|1801.18|1783.38|1801.38|1783.58|1801.38|1783.58|1801.18|1783.38|5
1650250070000|2022-04-18 02:47:50|1801.37|1783.57|1801.38|1783.58|1801.38|1783.58|1801.23|1783.43|7
1650250080000|2022-04-18 02:48:00|1801.08|1783.28|1801.04|1783.24|1801.08|1783.28|1801.04|1783.24|2
1650250100000|2022-04-18 02:48:20|1801.09|1783.29|1801.04|1783.24|1801.09|1783.29|1801.03|1783.23|3
1650250110000|2022-04-18 02:48:30|1801.08|1783.28|1800.31|1782.51|1801.15|1783.35|1800.31|1782.51|10
1650250120000|2022-04-18 02:48:40|1800.33|1782.53|1800.15|1782.35|1800.47|1782.67|1800.15|1782.35|9
1650250130000|2022-04-18 02:48:50|1800.47|1782.67|1800.47|1782.67|1800.47|1782.67|1800.47|1782.67|1
1650250140000|2022-04-18 02:49:00|1800.43|1782.63|1800.43|1782.63|1800.47|1782.67|1800.32|1782.52|6
1650250150000|2022-04-18 02:49:10|1800.34|1782.54|1800.47|1782.67|1800.47|1782.67|1800.34|1782.54|3
1650250160000|2022-04-18 02:49:20|1800.34|1782.54|1800.47|1782.67|1800.5|1782.7|1800.28|1782.48|5
1650250170000|2022-04-18 02:49:30|1800.48|1782.68|1800.3|1782.5|1800.48|1782.68|1800.3|1782.5|2
1650250180000|2022-04-18 02:49:40|1800.48|1782.68|1800.48|1782.68|1800.48|1782.68|1800.48|1782.68|1
1650250190000|2022-04-18 02:49:50|1800.33|1782.53|1800.38|1782.58|1800.63|1782.83|1800.18|1782.38|12
1650250200000|2022-04-18 02:50:00|1800.36|1782.56|1800.23|1782.43|1800.38|1782.58|1800.04|1782.24|6
1650250210000|2022-04-18 02:50:10|1800.08|1782.28|1799.81|1782.01|1800.23|1782.43|1799.81|1782.01|8
1650250220000|2022-04-18 02:50:20|1799.9|1782.1|1800.31|1782.51|1800.31|1782.51|1799.81|1782.01|8
1650250230000|2022-04-18 02:50:30|1800.18|1782.38|1800.18|1782.38|1800.18|1782.38|1799.84|1782.04|6
1650250240000|2022-04-18 02:50:40|1799.94|1782.14|1800.38|1782.58|1800.38|1782.58|1799.94|1782.14|4
1650250250000|2022-04-18 02:50:50|1800.4|1782.6|1800.42|1782.62|1800.42|1782.62|1800.26|1782.46|4
1650250260000|2022-04-18 02:51:00|1800.43|1782.63|1800.45|1782.65|1800.47|1782.67|1800.33|1782.53|6
1650250280000|2022-04-18 02:51:20|1800.46|1782.66|1800.46|1782.66|1800.46|1782.66|1800.46|1782.66|1
1650250290000|2022-04-18 02:51:30|1800.45|1782.65|1800.45|1782.65|1800.45|1782.65|1800.45|1782.65|1
1650250300000|2022-04-18 02:51:40|1800.34|1782.54|1800.4|1782.6|1800.45|1782.65|1800.34|1782.54|7
1650250310000|2022-04-18 02:51:50|1800.38|1782.58|1799.55|1781.75|1800.38|1782.58|1799.4|1781.6|9
1650250320000|2022-04-18 02:52:00|1799.57|1781.77|1799.18|1781.38|1799.57|1781.77|1799.18|1781.38|7
1650250330000|2022-04-18 02:52:10|1799.19|1781.39|1799.27|1781.47|1799.34|1781.54|1799.09|1781.29|17
1650250340000|2022-04-18 02:52:20|1799.24|1781.44|1799.13|1781.33|1799.24|1781.44|1799.01|1781.21|7
1650250350000|2022-04-18 02:52:30|1799.12|1781.32|1799.18|1781.38|1799.18|1781.38|1799.05|1781.25|15
1650250360000|2022-04-18 02:52:40|1798.88|1781.08|1798.88|1781.08|1798.88|1781.08|1798.88|1781.08|1
1650250370000|2022-04-18 02:52:50|1798.78|1780.98|1798.78|1780.98|1798.78|1780.98|1798.78|1780.98|1
1650250380000|2022-04-18 02:53:00|1798.88|1781.08|1798.88|1781.08|1798.88|1781.08|1798.8|1781|3
1650250390000|2022-04-18 02:53:10|1798.8|1781|1798.87|1781.07|1798.87|1781.07|1798.8|1781|5
1650250400000|2022-04-18 02:53:20|1798.88|1781.08|1798.88|1781.08|1798.9|1781.1|1798.88|1781.08|5
1650250410000|2022-04-18 02:53:30|1798.78|1780.98|1798.86|1781.06|1798.86|1781.06|1798.78|1780.98|10
1650250420000|2022-04-18 02:53:40|1798.81|1781.01|1798.39|1780.59|1798.81|1781.01|1798.36|1780.56|9
1650250430000|2022-04-18 02:53:50|1798.41|1780.61|1798.32|1780.52|1798.41|1780.61|1798.32|1780.52|4
1650250440000|2022-04-18 02:54:00|1798.34|1780.54|1798.04|1780.24|1798.34|1780.54|1797.69|1779.89|11
1650250450000|2022-04-18 02:54:10|1797.94|1780.14|1798.12|1780.32|1798.12|1780.32|1797.72|1779.92|6
1650250460000|2022-04-18 02:54:20|1797.74|1779.94|1798.07|1780.27|1798.1|1780.3|1797.74|1779.94|7
1650250470000|2022-04-18 02:54:30|1798.04|1780.24|1799.39|1781.59|1799.39|1781.59|1798.04|1780.24|19
1650250480000|2022-04-18 02:54:40|1799.31|1781.51|1799.4|1781.6|1799.42|1781.62|1799.31|1781.51|4
1650250490000|2022-04-18 02:54:50|1799.28|1781.48|1799.4|1781.6|1799.4|1781.6|1799.28|1781.48|4
1650250500000|2022-04-18 02:55:00|1799.29|1781.49|1799.31|1781.51|1799.39|1781.59|1799.22|1781.42|7
1650250510000|2022-04-18 02:55:10|1799.34|1781.54|1799.32|1781.52|1799.34|1781.54|1799.24|1781.44|5
1650250520000|2022-04-18 02:55:20|1799.35|1781.55|1799.4|1781.6|1799.4|1781.6|1799.32|1781.52|6
1650250530000|2022-04-18 02:55:30|1799.39|1781.59|1799.39|1781.59|1799.39|1781.59|1799.3|1781.5|4
1650250540000|2022-04-18 02:55:40|1799.22|1781.42|1799.39|1781.59|1799.39|1781.59|1799.22|1781.42|12
1650250550000|2022-04-18 02:55:50|1799.4|1781.6|1801.2|1783.4|1801.2|1783.4|1799.34|1781.54|14
1650250560000|2022-04-18 02:56:00|1801.31|1783.51|1801.55|1783.75|1801.82|1784.02|1801.25|1783.45|11
1650250570000|2022-04-18 02:56:10|1801.53|1783.73|1801.56|1783.76|1801.56|1783.76|1801.53|1783.73|2
1650250580000|2022-04-18 02:56:20|1801.59|1783.79|1801.67|1783.87|1801.67|1783.87|1801.53|1783.73|6
1650250590000|2022-04-18 02:56:30|1801.65|1783.85|1801.67|1783.87|1801.67|1783.87|1801.65|1783.85|2
1650250600000|2022-04-18 02:56:40|1801.59|1783.79|1801.59|1783.79|1801.59|1783.79|1801.59|1783.79|1
1650250620000|2022-04-18 02:57:00|1801.55|1783.75|1801.59|1783.79|1801.65|1783.85|1801.55|1783.75|6
1650250630000|2022-04-18 02:57:10|1801.53|1783.73|1801.65|1783.85|1801.65|1783.85|1801.52|1783.72|6
1650250640000|2022-04-18 02:57:20|1801.67|1783.87|1801.5|1783.7|1801.68|1783.88|1801.5|1783.7|4
1650250650000|2022-04-18 02:57:30|1801.54|1783.74|1801.33|1783.53|1801.8|1784|1801.32|1783.52|7
1650250660000|2022-04-18 02:57:40|1801.3|1783.5|1800.64|1782.84|1801.3|1783.5|1800.63|1782.83|15
1650250670000|2022-04-18 02:57:50|1800.5|1782.7|1800.4|1782.6|1800.5|1782.7|1800.4|1782.6|5
1650250680000|2022-04-18 02:58:00|1800.42|1782.62|1800.59|1782.79|1800.69|1782.89|1800.4|1782.6|15
1650250690000|2022-04-18 02:58:10|1800.58|1782.78|1800.88|1783.08|1800.89|1783.09|1800.58|1782.78|11
1650250700000|2022-04-18 02:58:20|1800.87|1783.07|1801.02|1783.22|1801.13|1783.33|1800.84|1783.04|14
1650250720000|2022-04-18 02:58:40|1801.3|1783.5|1801.4|1783.6|1801.4|1783.6|1801.3|1783.5|4
1650250730000|2022-04-18 02:58:50|1801.38|1783.58|1801.4|1783.6|1801.4|1783.6|1801.38|1783.58|2
1650250740000|2022-04-18 02:59:00|1801.31|1783.51|1801.26|1783.46|1801.31|1783.51|1800.81|1783.01|11
1650250750000|2022-04-18 02:59:10|1800.89|1783.09|1800.91|1783.11|1800.94|1783.14|1800.84|1783.04|5
1650250760000|2022-04-18 02:59:20|1800.95|1783.15|1800.99|1783.19|1800.99|1783.19|1800.95|1783.15|2
1650250770000|2022-04-18 02:59:30|1801.02|1783.22|1801.01|1783.21|1801.02|1783.22|1800.99|1783.19|3
1650250780000|2022-04-18 02:59:40|1801.02|1783.22|1800.76|1782.96|1801.24|1783.44|1800.76|1782.96|6
1650250790000|2022-04-18 02:59:50|1800.5|1782.7|1800.76|1782.96|1800.76|1782.96|1800.5|1782.7|3
1650250800000|2022-04-18 03:00:00|1800.78|1782.98|1801.22|1783.42|1801.26|1783.46|1800.78|1782.98|17
1650250810000|2022-04-18 03:00:10|1801.24|1783.44|1801.4|1783.6|1801.4|1783.6|1801.24|1783.44|6
1650250820000|2022-04-18 03:00:20|1801.36|1783.56|1801.39|1783.59|1801.39|1783.59|1800.9|1783.1|5
1650250830000|2022-04-18 03:00:30|1801.28|1783.48|1801.35|1783.55|1801.39|1783.59|1801.28|1783.48|6
1650250840000|2022-04-18 03:00:40|1801.22|1783.42|1801.38|1783.58|1801.4|1783.6|1801.22|1783.42|9
1650250850000|2022-04-18 03:00:50|1801.4|1783.6|1801.4|1783.6|1801.4|1783.6|1801.4|1783.6|1
1650250860000|2022-04-18 03:01:00|1801.38|1783.58|1801.32|1783.52|1801.4|1783.6|1801.28|1783.48|8
1650250870000|2022-04-18 03:01:10|1801.31|1783.51|1801.4|1783.6|1801.45|1783.65|1801.31|1783.51|4
1650250880000|2022-04-18 03:01:20|1801.31|1783.51|1802.02|1784.22|1802.07|1784.27|1801.31|1783.51|9
1650250890000|2022-04-18 03:01:30|1802.12|1784.32|1801.99|1784.19|1802.12|1784.32|1801.99|1784.19|2
1650250900000|2022-04-18 03:01:40|1802.12|1784.32|1802.12|1784.32|1802.12|1784.32|1802.12|1784.32|1
1650250910000|2022-04-18 03:01:50|1801.65|1783.85|1801.65|1783.85|1801.65|1783.85|1801.65|1783.85|1
1650250920000|2022-04-18 03:02:00|1801.71|1783.91|1801.73|1783.93|1801.73|1783.93|1801.71|1783.91|4
1650250930000|2022-04-18 03:02:10|1801.85|1784.05|1801.85|1784.05|1801.85|1784.05|1801.67|1783.87|4
1650250940000|2022-04-18 03:02:20|1801.57|1783.77|1801.85|1784.05|1801.85|1784.05|1801.44|1783.64|4
1650250950000|2022-04-18 03:02:30|1801.57|1783.77|1801.85|1784.05|1801.85|1784.05|1801.57|1783.77|2
1650250970000|2022-04-18 03:02:50|1801.78|1783.98|1801.85|1784.05|1801.85|1784.05|1801.41|1783.61|6
1650250980000|2022-04-18 03:03:00|1801.44|1783.64|1802.12|1784.32|1802.12|1784.32|1801.44|1783.64|7
1650251000000|2022-04-18 03:03:20|1802.09|1784.29|1801.9|1784.1|1802.09|1784.29|1801.9|1784.1|2
1650251010000|2022-04-18 03:03:30|1802.05|1784.25|1801.9|1784.1|1802.05|1784.25|1801.9|1784.1|3
1650251020000|2022-04-18 03:03:40|1802.05|1784.25|1801.9|1784.1|1802.05|1784.25|1801.9|1784.1|2
1650251030000|2022-04-18 03:03:50|1802.2|1784.4|1802.76|1784.96|1802.76|1784.96|1802.2|1784.4|10
1650251040000|2022-04-18 03:04:00|1803.24|1785.44|1803.52|1785.72|1803.52|1785.72|1802.94|1785.14|6
1650251060000|2022-04-18 03:04:20|1804.02|1786.22|1804.12|1786.32|1804.12|1786.32|1804.02|1786.22|2
1650251070000|2022-04-18 03:04:30|1804.06|1786.26|1804.53|1786.73|1804.55|1786.75|1804.06|1786.26|7
1650251080000|2022-04-18 03:04:40|1804.48|1786.68|1804.49|1786.69|1804.49|1786.69|1804.27|1786.47|5
1650251090000|2022-04-18 03:04:50|1804.4|1786.6|1804.4|1786.6|1804.4|1786.6|1804.4|1786.6|1
1650251100000|2022-04-18 03:05:00|1804.27|1786.47|1804.4|1786.6|1804.4|1786.6|1804.27|1786.47|2
1650251110000|2022-04-18 03:05:10|1804.03|1786.23|1804.4|1786.6|1804.4|1786.6|1804.03|1786.23|3
1650251120000|2022-04-18 03:05:20|1804.49|1786.69|1804.49|1786.69|1804.49|1786.69|1804.49|1786.69|1
1650251130000|2022-04-18 03:05:30|1804.4|1786.6|1804.49|1786.69|1804.49|1786.69|1804.4|1786.6|2
1650251140000|2022-04-18 03:05:40|1804.39|1786.59|1804.49|1786.69|1804.49|1786.69|1804.39|1786.59|2
1650251160000|2022-04-18 03:06:00|1804.5|1786.7|1804.5|1786.7|1804.5|1786.7|1804.5|1786.7|1
1650251170000|2022-04-18 03:06:10|1804.54|1786.74|1804.49|1786.69|1804.54|1786.74|1804.49|1786.69|2
1650251180000|2022-04-18 03:06:20|1804.36|1786.56|1804.49|1786.69|1804.49|1786.69|1804.36|1786.56|3
1650251190000|2022-04-18 03:06:30|1804.4|1786.6|1804.4|1786.6|1804.4|1786.6|1804.4|1786.6|1
1650251200000|2022-04-18 03:06:40|1804.46|1786.66|1804.4|1786.6|1804.55|1786.75|1804.4|1786.6|3
1650251210000|2022-04-18 03:06:50|1804.41|1786.61|1804.41|1786.61|1804.41|1786.61|1804.41|1786.61|1
1650251220000|2022-04-18 03:07:00|1804.4|1786.6|1804.4|1786.6|1804.4|1786.6|1804.4|1786.6|1
1650251250000|2022-04-18 03:07:30|1804.42|1786.62|1804.4|1786.6|1804.43|1786.63|1804.4|1786.6|3
1650251280000|2022-04-18 03:08:00|1804.42|1786.62|1804.4|1786.6|1804.42|1786.62|1804.4|1786.6|2
1650251300000|2022-04-18 03:08:20|1804.43|1786.63|1806.32|1788.52|1807.2|1789.4|1804.4|1786.6|17
1650251310000|2022-04-18 03:08:30|1806.42|1788.62|1805.01|1787.21|1806.42|1788.62|1804.67|1786.87|28
1650251320000|2022-04-18 03:08:40|1805|1787.2|1805.59|1787.79|1805.59|1787.79|1804.87|1787.07|15
1650251330000|2022-04-18 03:08:50|1805.54|1787.74|1805.48|1787.68|1805.54|1787.74|1805.4|1787.6|14
1650251340000|2022-04-18 03:09:00|1805.5|1787.7|1805.6|1787.8|1805.6|1787.8|1805.42|1787.62|13
1650251350000|2022-04-18 03:09:10|1805.62|1787.82|1804.64|1786.84|1805.62|1787.82|1804.5|1786.7|17
1650251360000|2022-04-18 03:09:20|1804.63|1786.83|1804.63|1786.83|1804.63|1786.83|1804.63|1786.83|1
1650251400000|2022-04-18 03:10:00|1804.45|1786.65|1804.6|1786.8|1804.63|1786.83|1804.45|1786.65|5
1650251410000|2022-04-18 03:10:10|1804.56|1786.76|1804.55|1786.75|1804.63|1786.83|1804.55|1786.75|5
1650251420000|2022-04-18 03:10:20|1804.63|1786.83|1805.24|1787.44|1805.24|1787.44|1804.63|1786.83|15
1650251430000|2022-04-18 03:10:30|1805.25|1787.45|1805.2|1787.4|1805.3|1787.5|1805.04|1787.24|13
1650251440000|2022-04-18 03:10:40|1805.23|1787.43|1804.79|1786.99|1805.23|1787.43|1804.74|1786.94|16
1650251450000|2022-04-18 03:10:50|1804.74|1786.94|1804.71|1786.91|1804.77|1786.97|1804.66|1786.86|6
1650251460000|2022-04-18 03:11:00|1804.7|1786.9|1804.71|1786.91|1804.75|1786.95|1804.7|1786.9|4
1650251470000|2022-04-18 03:11:10|1804.73|1786.93|1804.79|1786.99|1804.79|1786.99|1804.71|1786.91|9
1650251480000|2022-04-18 03:11:20|1804.84|1787.04|1804.86|1787.06|1804.86|1787.06|1804.75|1786.95|7
1650251500000|2022-04-18 03:11:40|1804.88|1787.08|1804.86|1787.06|1804.88|1787.08|1804.86|1787.06|3
1650251520000|2022-04-18 03:12:00|1804.8|1787|1804.73|1786.93|1804.91|1787.11|1804.73|1786.93|7
1650251530000|2022-04-18 03:12:10|1804.7|1786.9|1804|1786.2|1804.7|1786.9|1804|1786.2|7
1650251540000|2022-04-18 03:12:20|1804.08|1786.28|1804.46|1786.66|1804.58|1786.78|1803.75|1785.95|4
1650251550000|2022-04-18 03:12:30|1804.43|1786.63|1804.39|1786.59|1804.49|1786.69|1803.75|1785.95|7
1650251560000|2022-04-18 03:12:40|1804.33|1786.53|1804.33|1786.53|1804.33|1786.53|1804.33|1786.53|1
1650251570000|2022-04-18 03:12:50|1803.88|1786.08|1803.88|1786.08|1803.88|1786.08|1803.88|1786.08|1
1650251580000|2022-04-18 03:13:00|1804.31|1786.51|1804.2|1786.4|1804.31|1786.51|1804.2|1786.4|2
1650251610000|2022-04-18 03:13:30|1803.95|1786.15|1804.35|1786.55|1804.35|1786.55|1803.95|1786.15|2
1650251620000|2022-04-18 03:13:40|1804.1|1786.3|1804.39|1786.59|1804.39|1786.59|1803.8|1786|5
1650251640000|2022-04-18 03:14:00|1803.97|1786.17|1804.58|1786.78|1804.58|1786.78|1803.9|1786.1|4
1650251650000|2022-04-18 03:14:10|1804.06|1786.26|1803.77|1785.97|1804.58|1786.78|1803.77|1785.97|13
1650251660000|2022-04-18 03:14:20|1803.78|1785.98|1802.95|1785.15|1803.88|1786.08|1802.95|1785.15|12
1650251670000|2022-04-18 03:14:30|1802.55|1784.75|1802.55|1784.75|1802.55|1784.75|1802.55|1784.75|1
1650251680000|2022-04-18 03:14:40|1802.6|1784.8|1802.83|1785.03|1803.14|1785.34|1802.6|1784.8|17
1650251690000|2022-04-18 03:14:50|1802.98|1785.18|1803|1785.2|1803.15|1785.35|1802.95|1785.15|10
1650251700000|2022-04-18 03:15:00|1803.18|1785.38|1803.46|1785.66|1803.46|1785.66|1803.13|1785.33|4
1650251720000|2022-04-18 03:15:20|1802.75|1784.95|1803.13|1785.33|1803.13|1785.33|1802.75|1784.95|3
1650251730000|2022-04-18 03:15:30|1802.65|1784.85|1803.43|1785.63|1803.47|1785.67|1802.65|1784.85|9
1650251740000|2022-04-18 03:15:40|1803.52|1785.72|1803.89|1786.09|1803.89|1786.09|1803.51|1785.71|16
1650251750000|2022-04-18 03:15:50|1803.85|1786.05|1804.23|1786.43|1804.23|1786.43|1803.85|1786.05|4
1650251760000|2022-04-18 03:16:00|1804.21|1786.41|1803.7|1785.9|1804.3|1786.5|1803.7|1785.9|11
1650251770000|2022-04-18 03:16:10|1803.63|1785.83|1803.71|1785.91|1803.84|1786.04|1803.55|1785.75|17
1650251780000|2022-04-18 03:16:20|1803.74|1785.94|1803.7|1785.9|1803.79|1785.99|1803.67|1785.87|7
1650251790000|2022-04-18 03:16:30|1803.51|1785.71|1802.63|1784.83|1803.57|1785.77|1802.63|1784.83|14
1650251800000|2022-04-18 03:16:40|1802.58|1784.78|1801.71|1783.91|1802.6|1784.8|1801.21|1783.41|24
1650251810000|2022-04-18 03:16:50|1801.81|1784.01|1801.87|1784.07|1802.3|1784.5|1801.77|1783.97|16
1650251820000|2022-04-18 03:17:00|1801.88|1784.08|1802.13|1784.33|1802.13|1784.33|1801.8|1784|18
1650251830000|2022-04-18 03:17:10|1802.12|1784.32|1801.62|1783.82|1802.15|1784.35|1801.35|1783.55|20
1650251840000|2022-04-18 03:17:20|1801.64|1783.84|1801.64|1783.84|1801.66|1783.86|1801.44|1783.64|10
1650251850000|2022-04-18 03:17:30|1801.62|1783.82|1801.62|1783.82|1801.65|1783.85|1801.62|1783.82|7
1650251860000|2022-04-18 03:17:40|1801.63|1783.83|1801.72|1783.92|1801.8|1784|1801.62|1783.82|6
1650251870000|2022-04-18 03:17:50|1801.73|1783.93|1801.72|1783.92|1801.73|1783.93|1801.6|1783.8|14
1650251880000|2022-04-18 03:18:00|1801.6|1783.8|1801.75|1783.95|1801.81|1784.01|1801.6|1783.8|7
1650251890000|2022-04-18 03:18:10|1801.7|1783.9|1801.66|1783.86|1801.75|1783.95|1801.66|1783.86|3
1650251900000|2022-04-18 03:18:20|1801.62|1783.82|1801.63|1783.83|1801.63|1783.83|1801.61|1783.81|4
1650251910000|2022-04-18 03:18:30|1801.64|1783.84|1801.55|1783.75|1801.67|1783.87|1801.55|1783.75|5
1650251920000|2022-04-18 03:18:40|1801.62|1783.82|1801.63|1783.83|1801.67|1783.87|1801.62|1783.82|5
1650251940000|2022-04-18 03:19:00|1801.64|1783.84|1801.63|1783.83|1801.64|1783.84|1801.58|1783.78|4
1650251950000|2022-04-18 03:19:10|1801.5|1783.7|1801.63|1783.83|1801.63|1783.83|1801.5|1783.7|3
1650251960000|2022-04-18 03:19:20|1801.62|1783.82|1801.6|1783.8|1801.63|1783.83|1801.5|1783.7|6
1650251970000|2022-04-18 03:19:30|1801.61|1783.81|1801.64|1783.84|1801.7|1783.9|1801.61|1783.81|8
1650252000000|2022-04-18 03:20:00|1801.62|1783.82|1801.47|1783.67|1801.84|1784.04|1801.47|1783.67|13
1650252010000|2022-04-18 03:20:10|1801.48|1783.68|1801.64|1783.84|1801.64|1783.84|1801.45|1783.65|12
1650252020000|2022-04-18 03:20:20|1801.57|1783.77|1801.62|1783.82|1801.62|1783.82|1801.56|1783.76|3
1650252030000|2022-04-18 03:20:30|1801.63|1783.83|1801.15|1783.35|1801.63|1783.83|1801.12|1783.32|8
1650252040000|2022-04-18 03:20:40|1801.06|1783.26|1801.05|1783.25|1801.09|1783.29|1800.95|1783.15|4
1650252050000|2022-04-18 03:20:50|1801.02|1783.22|1800.47|1782.67|1801.02|1783.22|1800.47|1782.67|11
1650252060000|2022-04-18 03:21:00|1800.29|1782.49|1799.93|1782.13|1800.55|1782.75|1799.93|1782.13|11
1650252070000|2022-04-18 03:21:10|1799.92|1782.12|1799.7|1781.9|1799.92|1782.12|1799.7|1781.9|6
1650252080000|2022-04-18 03:21:20|1799.71|1781.91|1799.8|1782|1799.8|1782|1799.55|1781.75|7
1650252090000|2022-04-18 03:21:30|1800|1782.2|1800.27|1782.47|1800.27|1782.47|1800|1782.2|2
1650252100000|2022-04-18 03:21:40|1800.54|1782.74|1800.55|1782.75|1800.55|1782.75|1800.54|1782.74|2
1650252120000|2022-04-18 03:22:00|1800.74|1782.94|1801.4|1783.6|1801.5|1783.7|1800.74|1782.94|14
1650252130000|2022-04-18 03:22:10|1801.46|1783.66|1801.8|1784|1801.97|1784.17|1801.46|1783.66|16
1650252140000|2022-04-18 03:22:20|1801.85|1784.05|1802.3|1784.5|1802.35|1784.55|1801.8|1784|6
1650252150000|2022-04-18 03:22:30|1802.31|1784.51|1802.26|1784.46|1802.36|1784.56|1802.16|1784.36|14
1650252160000|2022-04-18 03:22:40|1802.27|1784.47|1802.21|1784.41|1802.29|1784.49|1802.21|1784.41|9
1650252170000|2022-04-18 03:22:50|1802.22|1784.42|1800.94|1783.14|1802.22|1784.42|1800.94|1783.14|12
1650252180000|2022-04-18 03:23:00|1801.06|1783.26|1800.91|1783.11|1801.06|1783.26|1800.84|1783.04|8
1650252190000|2022-04-18 03:23:10|1800.86|1783.06|1801.3|1783.5|1801.3|1783.5|1800.86|1783.06|16
1650252200000|2022-04-18 03:23:20|1801.31|1783.51|1801.35|1783.55|1801.35|1783.55|1801.31|1783.51|5
1650252210000|2022-04-18 03:23:30|1801.36|1783.56|1801.27|1783.47|1801.37|1783.57|1801.2|1783.4|9
1650252220000|2022-04-18 03:23:40|1801.28|1783.48|1800.64|1782.84|1801.29|1783.49|1800.6|1782.8|15
1650252230000|2022-04-18 03:23:50|1800.6|1782.8|1800.55|1782.75|1800.74|1782.94|1800.55|1782.75|10
1650252240000|2022-04-18 03:24:00|1800.73|1782.93|1800.76|1782.96|1800.76|1782.96|1800.66|1782.86|6
1650252250000|2022-04-18 03:24:10|1800.8|1783|1800.5|1782.7|1800.85|1783.05|1800.45|1782.65|13
1650252260000|2022-04-18 03:24:20|1800.52|1782.72|1800.6|1782.8|1800.6|1782.8|1800.52|1782.72|4
1650252270000|2022-04-18 03:24:30|1800.64|1782.84|1800.8|1783|1800.85|1783.05|1800.64|1782.84|10
1650252280000|2022-04-18 03:24:40|1800.72|1782.92|1800.8|1783|1800.84|1783.04|1800.56|1782.76|13
1650252290000|2022-04-18 03:24:50|1800.84|1783.04|1800.85|1783.05|1800.88|1783.08|1800.82|1783.02|5
1650252300000|2022-04-18 03:25:00|1800.88|1783.08|1800.83|1783.03|1800.89|1783.09|1800.78|1782.98|7
1650252310000|2022-04-18 03:25:10|1800.84|1783.04|1801.29|1783.49|1801.3|1783.5|1800.81|1783.01|16
1650252320000|2022-04-18 03:25:20|1801.27|1783.47|1801.11|1783.31|1801.31|1783.51|1801.11|1783.31|11
1650252330000|2022-04-18 03:25:30|1801.12|1783.32|1800.94|1783.14|1801.12|1783.32|1800.93|1783.13|5
1650252340000|2022-04-18 03:25:40|1800.97|1783.17|1800.96|1783.16|1800.98|1783.18|1800.94|1783.14|6
1650252350000|2022-04-18 03:25:50|1800.81|1783.01|1800.6|1782.8|1800.81|1783.01|1800.45|1782.65|17
1650252360000|2022-04-18 03:26:00|1800.62|1782.82|1801.34|1783.54|1801.34|1783.54|1800.59|1782.79|14
1650252370000|2022-04-18 03:26:10|1801.4|1783.6|1801.8|1784|1801.8|1784|1801.4|1783.6|10
1650252380000|2022-04-18 03:26:20|1801.62|1783.82|1801.73|1783.93|1801.8|1784|1801.62|1783.82|15
1650252390000|2022-04-18 03:26:30|1801.62|1783.82|1801.66|1783.86|1801.69|1783.89|1801.62|1783.82|8
1650252400000|2022-04-18 03:26:40|1801.67|1783.87|1801.73|1783.93|1801.73|1783.93|1801.67|1783.87|7
1650252410000|2022-04-18 03:26:50|1801.67|1783.87|1801.71|1783.91|1801.73|1783.93|1801.67|1783.87|10
1650252420000|2022-04-18 03:27:00|1801.73|1783.93|1801.71|1783.91|1801.77|1783.97|1801.7|1783.9|7
1650252430000|2022-04-18 03:27:10|1801.69|1783.89|1801.69|1783.89|1801.71|1783.91|1801.69|1783.89|3
1650252440000|2022-04-18 03:27:20|1801.71|1783.91|1801.7|1783.9|1801.72|1783.92|1801.68|1783.88|8
1650252450000|2022-04-18 03:27:30|1801.68|1783.88|1801.65|1783.85|1801.69|1783.89|1801.65|1783.85|3
1650252460000|2022-04-18 03:27:40|1801.64|1783.84|1801.68|1783.88|1801.68|1783.88|1801.64|1783.84|4
1650252480000|2022-04-18 03:28:00|1801.61|1783.81|1801.66|1783.86|1801.68|1783.88|1801.61|1783.81|4
1650252490000|2022-04-18 03:28:10|1801.69|1783.89|1801.68|1783.88|1801.69|1783.89|1801.66|1783.86|5
1650252520000|2022-04-18 03:28:40|1801.67|1783.87|1801.68|1783.88|1801.68|1783.88|1801.6|1783.8|4
1650252530000|2022-04-18 03:28:50|1801.67|1783.87|1801.66|1783.86|1801.67|1783.87|1801.66|1783.86|2
1650252540000|2022-04-18 03:29:00|1801.69|1783.89|1801.67|1783.87|1801.69|1783.89|1801.55|1783.75|6
1650252550000|2022-04-18 03:29:10|1801.68|1783.88|1801.69|1783.89|1801.69|1783.89|1801.68|1783.88|2
1650252560000|2022-04-18 03:29:20|1801.71|1783.91|1801.72|1783.92|1801.72|1783.92|1801.69|1783.89|4
1650252570000|2022-04-18 03:29:30|1801.67|1783.87|1801.68|1783.88|1801.74|1783.94|1801.66|1783.86|9
1650252580000|2022-04-18 03:29:40|1801.66|1783.86|1801.65|1783.85|1801.68|1783.88|1801.48|1783.68|13
1650252590000|2022-04-18 03:29:50|1801.66|1783.86|1801.75|1783.95|1801.75|1783.95|1801.61|1783.81|18
1650252600000|2022-04-18 03:30:00|1801.79|1783.99|1802.65|1784.85|1802.65|1784.85|1801.7|1783.9|8
1650252610000|2022-04-18 03:30:10|1802.62|1784.82|1802.65|1784.85|1802.65|1784.85|1802.59|1784.79|3
1650252630000|2022-04-18 03:30:30|1802.69|1784.89|1802.7|1784.9|1802.7|1784.9|1802.69|1784.89|2
1650252650000|2022-04-18 03:30:50|1802.66|1784.86|1802.9|1785.1|1802.9|1785.1|1802.66|1784.86|3
1650252660000|2022-04-18 03:31:00|1803.09|1785.29|1803|1785.2|1803.15|1785.35|1802.9|1785.1|7
1650252670000|2022-04-18 03:31:10|1802.58|1784.78|1802.05|1784.25|1802.58|1784.78|1801.98|1784.18|8
1650252680000|2022-04-18 03:31:20|1802.07|1784.27|1801.52|1783.72|1802.13|1784.33|1801.5|1783.7|18
1650252690000|2022-04-18 03:31:30|1801.5|1783.7|1801.5|1783.7|1801.63|1783.83|1801.47|1783.67|11
1650252700000|2022-04-18 03:31:40|1801.52|1783.72|1801.62|1783.82|1801.62|1783.82|1801.52|1783.72|13
1650252710000|2022-04-18 03:31:50|1801.74|1783.94|1801.56|1783.76|1801.74|1783.94|1801.5|1783.7|20
1650252720000|2022-04-18 03:32:00|1801.69|1783.89|1801.55|1783.75|1801.7|1783.9|1801.49|1783.69|13
1650252730000|2022-04-18 03:32:10|1801.51|1783.71|1801.51|1783.71|1801.53|1783.73|1801.51|1783.71|3
1650252740000|2022-04-18 03:32:20|1801.54|1783.74|1801.55|1783.75|1801.61|1783.81|1801.47|1783.67|10
1650252750000|2022-04-18 03:32:30|1801.49|1783.69|1801.28|1783.48|1801.5|1783.7|1801.26|1783.46|8
1650252760000|2022-04-18 03:32:40|1801.13|1783.33|1800.92|1783.12|1801.15|1783.35|1800.8|1783|11
1650252770000|2022-04-18 03:32:50|1800.94|1783.14|1800.87|1783.07|1800.94|1783.14|1800.85|1783.05|6
1650252780000|2022-04-18 03:33:00|1800.89|1783.09|1800.86|1783.06|1800.9|1783.1|1800.8|1783|10
1650252790000|2022-04-18 03:33:10|1800.88|1783.08|1800.85|1783.05|1800.88|1783.08|1800.85|1783.05|8
1650252800000|2022-04-18 03:33:20|1800.86|1783.06|1800.83|1783.03|1800.88|1783.08|1800.8|1783|10
1650252810000|2022-04-18 03:33:30|1800.8|1783|1800.8|1783|1800.8|1783|1800.8|1783|1
1650252820000|2022-04-18 03:33:40|1800.85|1783.05|1800.83|1783.03|1800.86|1783.06|1800.6|1782.8|8
1650252830000|2022-04-18 03:33:50|1800.87|1783.07|1801.5|1783.7|1801.5|1783.7|1800.84|1783.04|15
1650252840000|2022-04-18 03:34:00|1801.48|1783.68|1801.67|1783.87|1801.68|1783.88|1801.48|1783.68|22
1650252850000|2022-04-18 03:34:10|1801.68|1783.88|1800.92|1783.12|1801.68|1783.88|1800.92|1783.12|15
1650252860000|2022-04-18 03:34:20|1800.88|1783.08|1800.47|1782.67|1800.88|1783.08|1800.47|1782.67|5
1650252870000|2022-04-18 03:34:30|1800.3|1782.5|1800.67|1782.87|1800.67|1782.87|1800.3|1782.5|5
1650252880000|2022-04-18 03:34:40|1800.29|1782.49|1799.92|1782.12|1800.29|1782.49|1799.92|1782.12|11
1650252890000|2022-04-18 03:34:50|1799.47|1781.67|1799.85|1782.05|1799.85|1782.05|1799.47|1781.67|10
1650252900000|2022-04-18 03:35:00|1799.84|1782.04|1799.85|1782.05|1799.85|1782.05|1799.65|1781.85|7
1650252910000|2022-04-18 03:35:10|1799.9|1782.1|1799.44|1781.64|1799.95|1782.15|1799.44|1781.64|9
1650252920000|2022-04-18 03:35:20|1799.29|1781.49|1798.5|1780.7|1799.29|1781.49|1798.4|1780.6|17
1650252930000|2022-04-18 03:35:30|1798.45|1780.65|1798.3|1780.5|1798.45|1780.65|1797.91|1780.11|20
1650252940000|2022-04-18 03:35:40|1798.36|1780.56|1799.05|1781.25|1799.1|1781.3|1798.36|1780.56|11
1650252960000|2022-04-18 03:36:00|1799.09|1781.29|1798.9|1781.1|1799.15|1781.35|1798.85|1781.05|5
1650252970000|2022-04-18 03:36:10|1799.09|1781.29|1799.79|1781.99|1799.79|1781.99|1799.09|1781.29|12
1650252980000|2022-04-18 03:36:20|1799.56|1781.76|1799.68|1781.88|1799.76|1781.96|1799.56|1781.76|8
1650252990000|2022-04-18 03:36:30|1799.7|1781.9|1799.8|1782|1799.8|1782|1799.68|1781.88|17
1650253000000|2022-04-18 03:36:40|1799.84|1782.04|1800.4|1782.6|1800.4|1782.6|1799.84|1782.04|4
1650253010000|2022-04-18 03:36:50|1800.39|1782.59|1800.4|1782.6|1800.4|1782.6|1800.29|1782.49|5
1650253020000|2022-04-18 03:37:00|1800.33|1782.53|1800.4|1782.6|1800.4|1782.6|1800.33|1782.53|2
1650253030000|2022-04-18 03:37:10|1800.3|1782.5|1800.34|1782.54|1800.34|1782.54|1800.3|1782.5|2
1650253040000|2022-04-18 03:37:20|1800.4|1782.6|1800.55|1782.75|1800.55|1782.75|1800.4|1782.6|4
1650253050000|2022-04-18 03:37:30|1800.7|1782.9|1800.7|1782.9|1800.7|1782.9|1800.7|1782.9|1
1650253060000|2022-04-18 03:37:40|1800.65|1782.85|1800.65|1782.85|1800.65|1782.85|1800.65|1782.85|1
1650253070000|2022-04-18 03:37:50|1801.04|1783.24|1801.12|1783.32|1801.12|1783.32|1801.04|1783.24|2
1650253080000|2022-04-18 03:38:00|1801.09|1783.29|1801.09|1783.29|1801.09|1783.29|1801.09|1783.29|1
1650253090000|2022-04-18 03:38:10|1801.06|1783.26|1801.09|1783.29|1801.09|1783.29|1801.06|1783.26|2
1650253100000|2022-04-18 03:38:20|1801.15|1783.35|1800.7|1782.9|1801.15|1783.35|1800.7|1782.9|4
1650253110000|2022-04-18 03:38:30|1800.45|1782.65|1800.8|1783|1800.8|1783|1800.45|1782.65|3
1650253120000|2022-04-18 03:38:40|1800.56|1782.76|1800.6|1782.8|1800.6|1782.8|1800.54|1782.74|3
1650253130000|2022-04-18 03:38:50|1800.8|1783|1800.85|1783.05|1800.85|1783.05|1800.8|1783|2
1650253140000|2022-04-18 03:39:00|1800.3|1782.5|1800.44|1782.64|1800.85|1783.05|1800.3|1782.5|5
1650253150000|2022-04-18 03:39:10|1800.85|1783.05|1801.09|1783.29|1801.4|1783.6|1800.85|1783.05|7
1650253160000|2022-04-18 03:39:20|1801|1783.2|1801|1783.2|1801|1783.2|1801|1783.2|1
1650253170000|2022-04-18 03:39:30|1800.92|1783.12|1800.72|1782.92|1801.09|1783.29|1800.72|1782.92|6
1650253180000|2022-04-18 03:39:40|1800.68|1782.88|1800.9|1783.1|1801.09|1783.29|1800.51|1782.71|7
1650253190000|2022-04-18 03:39:50|1800.44|1782.64|1800.4|1782.6|1800.5|1782.7|1800.4|1782.6|4
1650253200000|2022-04-18 03:40:00|1800.75|1782.95|1800.55|1782.75|1800.75|1782.95|1800.5|1782.7|4
1650253210000|2022-04-18 03:40:10|1800.85|1783.05|1800.85|1783.05|1800.85|1783.05|1800.54|1782.74|5
1650253220000|2022-04-18 03:40:20|1801.09|1783.29|1800.92|1783.12|1801.09|1783.29|1800.92|1783.12|3
1650253230000|2022-04-18 03:40:30|1801.09|1783.29|1801.09|1783.29|1801.09|1783.29|1801.04|1783.24|5
1650253240000|2022-04-18 03:40:40|1800.98|1783.18|1801.09|1783.29|1801.4|1783.6|1800.98|1783.18|4
1650253260000|2022-04-18 03:41:00|1800.9|1783.1|1800.85|1783.05|1800.9|1783.1|1800.65|1782.85|6
1650253280000|2022-04-18 03:41:20|1800.9|1783.1|1800.9|1783.1|1800.9|1783.1|1800.9|1783.1|1
1650253290000|2022-04-18 03:41:30|1800.7|1782.9|1800.9|1783.1|1800.9|1783.1|1800.7|1782.9|2
1650253300000|2022-04-18 03:41:40|1800.65|1782.85|1800.7|1782.9|1800.7|1782.9|1800.65|1782.85|5
1650253310000|2022-04-18 03:41:50|1800.9|1783.1|1800.67|1782.87|1800.9|1783.1|1800.67|1782.87|2
1650253320000|2022-04-18 03:42:00|1800.74|1782.94|1800.78|1782.98|1800.9|1783.1|1800.74|1782.94|3
1650253330000|2022-04-18 03:42:10|1800.9|1783.1|1801.34|1783.54|1801.42|1783.62|1800.9|1783.1|11
1650253340000|2022-04-18 03:42:20|1801.32|1783.52|1800.75|1782.95|1801.56|1783.76|1800.67|1782.87|11
1650253350000|2022-04-18 03:42:30|1800.82|1783.02|1800.76|1782.96|1800.82|1783.02|1800.67|1782.87|4
1650253360000|2022-04-18 03:42:40|1800.79|1782.99|1800.79|1782.99|1800.88|1783.08|1800.77|1782.97|9
1650253370000|2022-04-18 03:42:50|1800.78|1782.98|1800.82|1783.02|1800.88|1783.08|1800.78|1782.98|6
1650253380000|2022-04-18 03:43:00|1800.81|1783.01|1800.9|1783.1|1800.9|1783.1|1800.72|1782.92|3
1650253390000|2022-04-18 03:43:10|1800.74|1782.94|1800.97|1783.17|1800.97|1783.17|1800.74|1782.94|11
1650253400000|2022-04-18 03:43:20|1800.91|1783.11|1800.8|1783|1801|1783.2|1800.78|1782.98|9
1650253410000|2022-04-18 03:43:30|1800.81|1783.01|1801.41|1783.61|1801.41|1783.61|1800.81|1783.01|5
1650253420000|2022-04-18 03:43:40|1801.54|1783.74|1801.6|1783.8|1801.6|1783.8|1801.54|1783.74|2
1650253430000|2022-04-18 03:43:50|1801.51|1783.71|1801.4|1783.6|1801.51|1783.71|1801.4|1783.6|2
1650253440000|2022-04-18 03:44:00|1801.29|1783.49|1801.4|1783.6|1801.4|1783.6|1801.29|1783.49|2
1650253460000|2022-04-18 03:44:20|1801.34|1783.54|1801.9|1784.1|1801.9|1784.1|1801.05|1783.25|4
1650253470000|2022-04-18 03:44:30|1801.8|1784|1801.85|1784.05|1801.85|1784.05|1801.75|1783.95|6
1650253480000|2022-04-18 03:44:40|1801.75|1783.95|1801.75|1783.95|1801.75|1783.95|1801.75|1783.95|1
1650253490000|2022-04-18 03:44:50|1801.65|1783.85|1801.4|1783.6|1801.85|1784.05|1801.4|1783.6|6
1650253500000|2022-04-18 03:45:00|1801.27|1783.47|1800.84|1783.04|1801.5|1783.7|1800.65|1782.85|20
1650253510000|2022-04-18 03:45:10|1800.85|1783.05|1801.34|1783.54|1801.4|1783.6|1800.8|1783|17
1650253520000|2022-04-18 03:45:20|1801.32|1783.52|1801.27|1783.47|1801.34|1783.54|1801.27|1783.47|8
1650253530000|2022-04-18 03:45:30|1801.4|1783.6|1801.3|1783.5|1801.4|1783.6|1801.3|1783.5|8
1650253540000|2022-04-18 03:45:40|1801.34|1783.54|1800.79|1782.99|1801.4|1783.6|1800.76|1782.96|11
1650253550000|2022-04-18 03:45:50|1800.9|1783.1|1801.18|1783.38|1801.21|1783.41|1800.79|1782.99|13
1650253560000|2022-04-18 03:46:00|1801.19|1783.39|1801.32|1783.52|1801.32|1783.52|1801.12|1783.32|7
1650253570000|2022-04-18 03:46:10|1801.3|1783.5|1801.32|1783.52|1801.32|1783.52|1801.23|1783.43|6
1650253580000|2022-04-18 03:46:20|1801.3|1783.5|1801.3|1783.5|1801.34|1783.54|1801.28|1783.48|11
1650253590000|2022-04-18 03:46:30|1801.31|1783.51|1801.31|1783.51|1801.32|1783.52|1801.28|1783.48|13
1650253600000|2022-04-18 03:46:40|1801.29|1783.49|1801.21|1783.41|1801.31|1783.51|1801.21|1783.41|10
1650253610000|2022-04-18 03:46:50|1801.14|1783.34|1801.6|1783.8|1801.6|1783.8|1801.14|1783.34|6
1650253620000|2022-04-18 03:47:00|1801.48|1783.68|1801.46|1783.66|1801.55|1783.75|1801.46|1783.66|5
1650253630000|2022-04-18 03:47:10|1801.49|1783.69|1801.55|1783.75|1801.55|1783.75|1801.48|1783.68|4
1650253640000|2022-04-18 03:47:20|1801.61|1783.81|1802.4|1784.6|1802.4|1784.6|1801.54|1783.74|7
1650253650000|2022-04-18 03:47:30|1802.33|1784.53|1802.4|1784.6|1802.4|1784.6|1802.33|1784.53|2
1650253660000|2022-04-18 03:47:40|1802.33|1784.53|1803.53|1785.73|1803.53|1785.73|1802.33|1784.53|26
1650253670000|2022-04-18 03:47:50|1803.43|1785.63|1803.55|1785.75|1803.56|1785.76|1803.4|1785.6|16
1650253680000|2022-04-18 03:48:00|1803.56|1785.76|1803.53|1785.73|1803.88|1786.08|1803.51|1785.71|7
1650253690000|2022-04-18 03:48:10|1803.51|1785.71|1803.55|1785.75|1803.55|1785.75|1803.49|1785.69|4
1650253700000|2022-04-18 03:48:20|1803.5|1785.7|1803.52|1785.72|1803.67|1785.87|1803.39|1785.59|13
1650253710000|2022-04-18 03:48:30|1803.54|1785.74|1803.54|1785.74|1803.62|1785.82|1803.37|1785.57|9
1650253720000|2022-04-18 03:48:40|1803.4|1785.6|1802.56|1784.76|1803.4|1785.6|1802.54|1784.74|11
1650253730000|2022-04-18 03:48:50|1802.52|1784.72|1802.53|1784.73|1802.54|1784.74|1802.52|1784.72|5
1650253740000|2022-04-18 03:49:00|1802.5|1784.7|1802.5|1784.7|1802.53|1784.73|1802.5|1784.7|6
1650253750000|2022-04-18 03:49:10|1802.38|1784.58|1802.55|1784.75|1802.55|1784.75|1802.38|1784.58|9
1650253760000|2022-04-18 03:49:20|1802.56|1784.76|1802.52|1784.72|1802.57|1784.77|1802.48|1784.68|15
1650253770000|2022-04-18 03:49:30|1802.49|1784.69|1802.68|1784.88|1802.68|1784.88|1802.49|1784.69|7
1650253780000|2022-04-18 03:49:40|1802.69|1784.89|1802.75|1784.95|1802.76|1784.96|1802.67|1784.87|6
1650253790000|2022-04-18 03:49:50|1802.76|1784.96|1802.76|1784.96|1802.76|1784.96|1802.76|1784.96|1
1650253800000|2022-04-18 03:50:00|1802.78|1784.98|1802.63|1784.83|1802.78|1784.98|1802.59|1784.79|9
1650253810000|2022-04-18 03:50:10|1802.55|1784.75|1802.62|1784.82|1802.62|1784.82|1802.55|1784.75|3
1650253820000|2022-04-18 03:50:20|1802.63|1784.83|1802.56|1784.76|1802.63|1784.83|1802.56|1784.76|7
1650253830000|2022-04-18 03:50:30|1802.61|1784.81|1802.62|1784.82|1802.63|1784.83|1802.57|1784.77|8
1650253840000|2022-04-18 03:50:40|1802.6|1784.8|1802.6|1784.8|1802.6|1784.8|1802.6|1784.8|1
1650253850000|2022-04-18 03:50:50|1802.57|1784.77|1802.36|1784.56|1802.59|1784.79|1802.31|1784.51|19
1650253860000|2022-04-18 03:51:00|1802.4|1784.6|1802.57|1784.77|1802.57|1784.77|1802.36|1784.56|9
1650253870000|2022-04-18 03:51:10|1802.62|1784.82|1802.61|1784.81|1802.68|1784.88|1802.5|1784.7|10
1650253880000|2022-04-18 03:51:20|1802.59|1784.79|1802.52|1784.72|1802.59|1784.79|1802.33|1784.53|14
1650253890000|2022-04-18 03:51:30|1802.5|1784.7|1802.49|1784.69|1802.52|1784.72|1802.44|1784.64|8
1650253900000|2022-04-18 03:51:40|1802.46|1784.66|1802.46|1784.66|1802.47|1784.67|1802.46|1784.66|3
1650253910000|2022-04-18 03:51:50|1802.5|1784.7|1802.48|1784.68|1802.5|1784.7|1802.46|1784.66|7
1650253920000|2022-04-18 03:52:00|1802.52|1784.72|1802.85|1785.05|1802.85|1785.05|1802.46|1784.66|11
1650253930000|2022-04-18 03:52:10|1802.75|1784.95|1802.68|1784.88|1802.75|1784.95|1802.66|1784.86|5
1650253940000|2022-04-18 03:52:20|1802.67|1784.87|1802.66|1784.86|1802.67|1784.87|1802.65|1784.85|3
1650253950000|2022-04-18 03:52:30|1802.59|1784.79|1802.24|1784.44|1802.59|1784.79|1801.87|1784.07|18
1650253960000|2022-04-18 03:52:40|1802.25|1784.45|1802.25|1784.45|1802.26|1784.46|1802.23|1784.43|8
1650253970000|2022-04-18 03:52:50|1802.23|1784.43|1801.7|1783.9|1802.26|1784.46|1801.7|1783.9|6
1650253980000|2022-04-18 03:53:00|1802|1784.2|1801.95|1784.15|1802|1784.2|1801.6|1783.8|5
1650253990000|2022-04-18 03:53:10|1801.9|1784.1|1801.9|1784.1|1801.9|1784.1|1801.7|1783.9|4
1650254000000|2022-04-18 03:53:20|1801.95|1784.15|1801.95|1784.15|1801.97|1784.17|1801.9|1784.1|4
1650254010000|2022-04-18 03:53:30|1801.53|1783.73|1801.9|1784.1|1801.92|1784.12|1801.53|1783.73|12
1650254020000|2022-04-18 03:53:40|1801.85|1784.05|1801.9|1784.1|1801.9|1784.1|1801.85|1784.05|2
1650254030000|2022-04-18 03:53:50|1801.89|1784.09|1801.84|1784.04|1801.89|1784.09|1801.84|1784.04|2
1650254040000|2022-04-18 03:54:00|1801.8|1784|1801.96|1784.16|1802.02|1784.22|1801.8|1784|11
1650254050000|2022-04-18 03:54:10|1801.83|1784.03|1801.91|1784.11|1802|1784.2|1801.73|1783.93|7
1650254060000|2022-04-18 03:54:20|1801.85|1784.05|1801.9|1784.1|1801.9|1784.1|1801.85|1784.05|2
1650254070000|2022-04-18 03:54:30|1801.95|1784.15|1801.95|1784.15|1801.97|1784.17|1801.9|1784.1|4
1650254080000|2022-04-18 03:54:40|1801.6|1783.8|1801.95|1784.15|1801.95|1784.15|1801.6|1783.8|5
1650254090000|2022-04-18 03:54:50|1801.65|1783.85|1802.02|1784.22|1802.02|1784.22|1801.65|1783.85|10
1650254100000|2022-04-18 03:55:00|1801.85|1784.05|1801.97|1784.17|1802.2|1784.4|1801.67|1783.87|14
1650254110000|2022-04-18 03:55:10|1801.82|1784.02|1801.84|1784.04|1801.97|1784.17|1801.82|1784.02|6
1650254120000|2022-04-18 03:55:20|1801.86|1784.06|1801.89|1784.09|1802.17|1784.37|1801.86|1784.06|8
1650254140000|2022-04-18 03:55:40|1801.85|1784.05|1801.62|1783.82|1801.85|1784.05|1801.61|1783.81|12
1650254150000|2022-04-18 03:55:50|1801.66|1783.86|1801.66|1783.86|1801.69|1783.89|1801.61|1783.81|17
1650254160000|2022-04-18 03:56:00|1801.65|1783.85|1801.66|1783.86|1801.67|1783.87|1801.5|1783.7|17
1650254170000|2022-04-18 03:56:10|1801.65|1783.85|1801.66|1783.86|1801.68|1783.88|1801.61|1783.81|11
1650254180000|2022-04-18 03:56:20|1801.65|1783.85|1801.72|1783.92|1801.74|1783.94|1801.61|1783.81|14
1650254190000|2022-04-18 03:56:30|1801.71|1783.91|1801.74|1783.94|1801.75|1783.95|1801.67|1783.87|17
1650254200000|2022-04-18 03:56:40|1801.71|1783.91|1801.71|1783.91|1801.76|1783.96|1801.69|1783.89|21
1650254210000|2022-04-18 03:56:50|1801.72|1783.92|1801.35|1783.55|1801.74|1783.94|1801.35|1783.55|17
1650254220000|2022-04-18 03:57:00|1801.34|1783.54|1801.32|1783.52|1801.43|1783.63|1801.21|1783.41|11
1650254230000|2022-04-18 03:57:10|1801.26|1783.46|1801.22|1783.42|1801.26|1783.46|1801.15|1783.35|8
1650254240000|2022-04-18 03:57:20|1801.25|1783.45|1801.29|1783.49|1801.34|1783.54|1801.23|1783.43|7
1650254250000|2022-04-18 03:57:30|1801.3|1783.5|1801.21|1783.41|1801.3|1783.5|1801.21|1783.41|3
1650254260000|2022-04-18 03:57:40|1801.32|1783.52|1801.26|1783.46|1801.32|1783.52|1801.04|1783.24|8
1650254270000|2022-04-18 03:57:50|1801.42|1783.62|1800.49|1782.69|1801.42|1783.62|1800.49|1782.69|6
1650254280000|2022-04-18 03:58:00|1800.55|1782.75|1800.04|1782.24|1800.55|1782.75|1799.6|1781.8|11
1650254290000|2022-04-18 03:58:10|1799.95|1782.15|1799.97|1782.17|1800.02|1782.22|1799.94|1782.14|6
1650254300000|2022-04-18 03:58:20|1800.05|1782.25|1800.03|1782.23|1800.05|1782.25|1799.55|1781.75|14
1650254310000|2022-04-18 03:58:30|1800.02|1782.22|1799.96|1782.16|1800.12|1782.32|1799.73|1781.93|7
1650254320000|2022-04-18 03:58:40|1800|1782.2|1799.93|1782.13|1800.03|1782.23|1799.7|1781.9|10
1650254330000|2022-04-18 03:58:50|1799.97|1782.17|1799.93|1782.13|1800.01|1782.21|1799.93|1782.13|13
1650254340000|2022-04-18 03:59:00|1800|1782.2|1799.93|1782.13|1800.02|1782.22|1799.72|1781.92|14
1650254350000|2022-04-18 03:59:10|1799.62|1781.82|1799.32|1781.52|1799.62|1781.82|1799.15|1781.35|7
1650254360000|2022-04-18 03:59:20|1799.18|1781.38|1798.09|1780.29|1799.18|1781.38|1798.03|1780.23|20
1650254370000|2022-04-18 03:59:30|1798.11|1780.31|1798.56|1780.76|1798.66|1780.86|1798.11|1780.31|23
1650254380000|2022-04-18 03:59:40|1798.55|1780.75|1798.29|1780.49|1798.55|1780.75|1798.28|1780.48|8
1650254390000|2022-04-18 03:59:50|1798.31|1780.51|1798.31|1780.51|1798.31|1780.51|1798.18|1780.38|4
1650254400000|2022-04-18 04:00:00|1798.32|1780.52|1797.66|1779.86|1798.32|1780.52|1797.57|1779.77|23
1650254410000|2022-04-18 04:00:10|1797.64|1779.84|1798.01|1780.21|1798.01|1780.21|1797.55|1779.75|19
1650254420000|2022-04-18 04:00:20|1798.03|1780.23|1798.05|1780.25|1798.06|1780.26|1797.78|1779.98|16
1650254430000|2022-04-18 04:00:30|1798.08|1780.28|1798.3|1780.5|1798.3|1780.5|1797.98|1780.18|19
1650254440000|2022-04-18 04:00:40|1798.32|1780.52|1798.24|1780.44|1798.32|1780.52|1798.23|1780.43|3
1650254450000|2022-04-18 04:00:50|1798.14|1780.34|1797.58|1779.78|1798.14|1780.34|1797.58|1779.78|7
1650254460000|2022-04-18 04:01:00|1797.59|1779.79|1798.05|1780.25|1798.05|1780.25|1797.59|1779.79|13
1650254470000|2022-04-18 04:01:10|1798.06|1780.26|1799.09|1781.29|1799.09|1781.29|1798.06|1780.26|8
1650254480000|2022-04-18 04:01:20|1799.12|1781.32|1798.75|1780.95|1799.12|1781.32|1798.75|1780.95|7
1650254500000|2022-04-18 04:01:40|1798.94|1781.14|1799.41|1781.61|1799.42|1781.62|1798.81|1781.01|17
1650254510000|2022-04-18 04:01:50|1799.7|1781.9|1799.7|1781.9|1799.7|1781.9|1799.7|1781.9|1
1650254520000|2022-04-18 04:02:00|1799.63|1781.83|1799.68|1781.88|1799.73|1781.93|1799.62|1781.82|12
1650254530000|2022-04-18 04:02:10|1799.82|1782.02|1800.39|1782.59|1800.42|1782.62|1799.82|1782.02|16
1650254540000|2022-04-18 04:02:20|1800.4|1782.6|1800.6|1782.8|1800.6|1782.8|1800.4|1782.6|3
1650254550000|2022-04-18 04:02:30|1800.58|1782.78|1800.5|1782.7|1800.58|1782.78|1800.4|1782.6|10
1650254560000|2022-04-18 04:02:40|1800.45|1782.65|1801.22|1783.42|1801.22|1783.42|1800.42|1782.62|10
1650254570000|2022-04-18 04:02:50|1801.24|1783.44|1801.31|1783.51|1801.31|1783.51|1801.22|1783.42|4
1650254580000|2022-04-18 04:03:00|1801.4|1783.6|1800.4|1782.6|1801.4|1783.6|1800.27|1782.47|15
1650254590000|2022-04-18 04:03:10|1800.42|1782.62|1800|1782.2|1800.42|1782.62|1799.65|1781.85|24
1650254600000|2022-04-18 04:03:20|1799.64|1781.84|1799.68|1781.88|1800.17|1782.37|1799.3|1781.5|20
1650254610000|2022-04-18 04:03:30|1799.66|1781.86|1799.4|1781.6|1799.74|1781.94|1799.4|1781.6|18
1650254620000|2022-04-18 04:03:40|1799.39|1781.59|1799.27|1781.47|1799.39|1781.59|1798.97|1781.17|9
1650254630000|2022-04-18 04:03:50|1799.25|1781.45|1799.32|1781.52|1799.33|1781.53|1799.24|1781.44|7
1650254640000|2022-04-18 04:04:00|1799.34|1781.54|1799.3|1781.5|1799.38|1781.58|1799.26|1781.46|8
1650254650000|2022-04-18 04:04:10|1799.33|1781.53|1799.03|1781.23|1799.39|1781.59|1799.03|1781.23|24
1650254660000|2022-04-18 04:04:20|1799.18|1781.38|1799.4|1781.6|1799.42|1781.62|1798.65|1780.85|15
1650254670000|2022-04-18 04:04:30|1799.42|1781.62|1799.7|1781.9|1799.7|1781.9|1799.37|1781.57|9
1650254680000|2022-04-18 04:04:40|1799.84|1782.04|1800.19|1782.39|1800.2|1782.4|1799.81|1782.01|6
1650254690000|2022-04-18 04:04:50|1800.2|1782.4|1800.19|1782.39|1800.2|1782.4|1800.19|1782.39|2
1650254700000|2022-04-18 04:05:00|1800.4|1782.6|1800.32|1782.52|1800.44|1782.64|1800.26|1782.46|16
1650254710000|2022-04-18 04:05:10|1800.4|1782.6|1800.36|1782.56|1800.4|1782.6|1800.24|1782.44|9
1650254720000|2022-04-18 04:05:20|1800.38|1782.58|1800.4|1782.6|1800.41|1782.61|1800.33|1782.53|9
1650254730000|2022-04-18 04:05:30|1800.41|1782.61|1800.81|1783.01|1800.81|1783.01|1800.4|1782.6|15
1650254740000|2022-04-18 04:05:40|1800.82|1783.02|1801.41|1783.61|1801.41|1783.61|1800.59|1782.79|19
1650254750000|2022-04-18 04:05:50|1801.42|1783.62|1801.51|1783.71|1801.6|1783.8|1801.36|1783.56|13
1650254760000|2022-04-18 04:06:00|1801.16|1783.36|1800.66|1782.86|1801.16|1783.36|1800.61|1782.81|10
1650254770000|2022-04-18 04:06:10|1800.7|1782.9|1800.58|1782.78|1800.7|1782.9|1800.58|1782.78|7
1650254780000|2022-04-18 04:06:20|1800.57|1782.77|1800.9|1783.1|1801.03|1783.23|1799.83|1782.03|22
1650254790000|2022-04-18 04:06:30|1800.89|1783.09|1800.79|1782.99|1800.89|1783.09|1800.76|1782.96|14
1650254800000|2022-04-18 04:06:40|1800.77|1782.97|1800.78|1782.98|1800.83|1783.03|1800.64|1782.84|17
1650254810000|2022-04-18 04:06:50|1800.76|1782.96|1800.78|1782.98|1800.8|1783|1800.59|1782.79|9
1650254820000|2022-04-18 04:07:00|1800.79|1782.99|1800.79|1782.99|1800.8|1783|1800.55|1782.75|9
1650254830000|2022-04-18 04:07:10|1800.61|1782.81|1799.6|1781.8|1800.61|1782.81|1799.6|1781.8|11
1650254840000|2022-04-18 04:07:20|1799.65|1781.85|1799.55|1781.75|1799.65|1781.85|1799.52|1781.72|13
1650254850000|2022-04-18 04:07:30|1799.54|1781.74|1799.56|1781.76|1799.57|1781.77|1799.53|1781.73|12
1650254860000|2022-04-18 04:07:40|1799.57|1781.77|1799.52|1781.72|1799.57|1781.77|1799.51|1781.71|6
1650254870000|2022-04-18 04:07:50|1799.51|1781.71|1799.42|1781.62|1799.58|1781.78|1799.4|1781.6|14
1650254880000|2022-04-18 04:08:00|1799.45|1781.65|1799.03|1781.23|1799.56|1781.76|1799.03|1781.23|14
1650254890000|2022-04-18 04:08:10|1798.98|1781.18|1798.84|1781.04|1799.03|1781.23|1798.84|1781.04|4
1650254900000|2022-04-18 04:08:20|1798.7|1780.9|1798.74|1780.94|1798.8|1781|1798.7|1780.9|6
1650254910000|2022-04-18 04:08:30|1798.7|1780.9|1798.7|1780.9|1798.71|1780.91|1798.68|1780.88|4
1650254920000|2022-04-18 04:08:40|1798.66|1780.86|1798.7|1780.9|1798.7|1780.9|1798.66|1780.86|4
1650254930000|2022-04-18 04:08:50|1798.69|1780.89|1798.66|1780.86|1798.69|1780.89|1798.64|1780.84|7
1650254940000|2022-04-18 04:09:00|1798.43|1780.63|1798.66|1780.86|1798.66|1780.86|1798.43|1780.63|2
1650254950000|2022-04-18 04:09:10|1798.68|1780.88|1798.68|1780.88|1798.68|1780.88|1798.68|1780.88|1
1650254960000|2022-04-18 04:09:20|1798.65|1780.85|1797.82|1780.02|1798.66|1780.86|1797.82|1780.02|15
1650254970000|2022-04-18 04:09:30|1797.8|1780|1797.77|1779.97|1797.8|1780|1797.64|1779.84|7
1650254980000|2022-04-18 04:09:40|1797.76|1779.96|1798.05|1780.25|1798.11|1780.31|1797.49|1779.69|23
1650254990000|2022-04-18 04:09:50|1798|1780.2|1797.95|1780.15|1798.06|1780.26|1797.93|1780.13|8
1650255000000|2022-04-18 04:10:00|1798.19|1780.39|1798.14|1780.34|1798.19|1780.39|1797.85|1780.05|10
1650255010000|2022-04-18 04:10:10|1798.17|1780.37|1798.32|1780.52|1798.35|1780.55|1798.17|1780.37|3
1650255020000|2022-04-18 04:10:20|1798.18|1780.38|1797.49|1779.69|1798.18|1780.38|1797.49|1779.69|10
1650255030000|2022-04-18 04:10:30|1797.51|1779.71|1797.29|1779.49|1797.52|1779.72|1797.26|1779.46|16
1650255040000|2022-04-18 04:10:40|1797.26|1779.46|1796.55|1778.75|1797.26|1779.46|1796.55|1778.75|28
1650255050000|2022-04-18 04:10:50|1796.5|1778.7|1796.54|1778.74|1796.59|1778.79|1796.5|1778.7|7
1650255060000|2022-04-18 04:11:00|1796.5|1778.7|1796.65|1778.85|1796.65|1778.85|1796.48|1778.68|11
1650255070000|2022-04-18 04:11:10|1796.58|1778.78|1797.11|1779.31|1797.19|1779.39|1796.58|1778.78|15
1650255080000|2022-04-18 04:11:20|1797.07|1779.27|1796.93|1779.13|1797.07|1779.27|1796.85|1779.05|12
1650255090000|2022-04-18 04:11:30|1796.89|1779.09|1796.81|1779.01|1796.9|1779.1|1796.81|1779.01|4
1650255100000|2022-04-18 04:11:40|1796.78|1778.98|1796.84|1779.04|1796.94|1779.14|1796.78|1778.98|9
1650255110000|2022-04-18 04:11:50|1796.68|1778.88|1796.6|1778.8|1796.68|1778.88|1796.6|1778.8|2
1650255120000|2022-04-18 04:12:00|1796.79|1778.99|1796.7|1778.9|1796.82|1779.02|1796.55|1778.75|10
1650255130000|2022-04-18 04:12:10|1796.73|1778.93|1796.76|1778.96|1796.84|1779.04|1796.59|1778.79|16
1650255140000|2022-04-18 04:12:20|1796.77|1778.97|1796.34|1778.54|1796.77|1778.97|1796.34|1778.54|5
1650255150000|2022-04-18 04:12:30|1796.15|1778.35|1795.75|1777.95|1796.15|1778.35|1795.73|1777.93|8
1650255160000|2022-04-18 04:12:40|1795.74|1777.94|1795.35|1777.55|1795.75|1777.95|1795.35|1777.55|7
1650255170000|2022-04-18 04:12:50|1795.34|1777.54|1794.68|1776.88|1795.34|1777.54|1794.68|1776.88|10
1650255180000|2022-04-18 04:13:00|1794.51|1776.71|1793.96|1776.16|1794.51|1776.71|1793.75|1775.95|20
1650255190000|2022-04-18 04:13:10|1793.97|1776.17|1792.61|1774.81|1793.97|1776.17|1792.5|1774.7|29
1650255200000|2022-04-18 04:13:20|1792.72|1774.92|1792.9|1775.1|1792.9|1775.1|1792.55|1774.75|21
1650255210000|2022-04-18 04:13:30|1792.95|1775.15|1793.31|1775.51|1793.49|1775.69|1792.95|1775.15|27
1650255220000|2022-04-18 04:13:40|1793.34|1775.54|1793.56|1775.76|1793.65|1775.85|1793.34|1775.54|5
1650255230000|2022-04-18 04:13:50|1793.4|1775.6|1793.51|1775.71|1793.51|1775.71|1793.38|1775.58|4
1650255240000|2022-04-18 04:14:00|1793.41|1775.61|1793.48|1775.68|1793.56|1775.76|1793.41|1775.61|6
1650255250000|2022-04-18 04:14:10|1793.51|1775.71|1793.68|1775.88|1793.68|1775.88|1793.51|1775.71|6
1650255260000|2022-04-18 04:14:20|1793.65|1775.85|1790.65|1772.85|1793.69|1775.89|1790.65|1772.85|17
1650255270000|2022-04-18 04:14:30|1790.72|1772.92|1786.77|1768.97|1791.66|1773.86|1786.62|1768.82|38
1650255280000|2022-04-18 04:14:40|1786.61|1768.81|1787.73|1769.93|1788.82|1771.02|1786.61|1768.81|36
1650255290000|2022-04-18 04:14:50|1787.72|1769.92|1787.78|1769.98|1788.06|1770.26|1787.4|1769.6|32
1650255300000|2022-04-18 04:15:00|1787.75|1769.95|1785.6|1767.8|1787.79|1769.99|1785.15|1767.35|31
1650255310000|2022-04-18 04:15:10|1785.77|1767.97|1786.16|1768.36|1786.37|1768.57|1785.41|1767.61|29
1650255320000|2022-04-18 04:15:20|1786.11|1768.31|1785.84|1768.04|1786.11|1768.31|1785.2|1767.4|25
1650255330000|2022-04-18 04:15:30|1785.73|1767.93|1786.19|1768.39|1786.69|1768.89|1785.73|1767.93|23
1650255340000|2022-04-18 04:15:40|1786.21|1768.41|1787.42|1769.62|1787.42|1769.62|1786.18|1768.38|28
1650255350000|2022-04-18 04:15:50|1787.38|1769.58|1788.03|1770.23|1788.44|1770.64|1787.38|1769.58|25
1650255360000|2022-04-18 04:16:00|1788.32|1770.52|1787.42|1769.62|1788.4|1770.6|1787.42|1769.62|25
1650255370000|2022-04-18 04:16:10|1787.38|1769.58|1786.45|1768.65|1787.38|1769.58|1786.43|1768.63|14
1650255380000|2022-04-18 04:16:20|1786.44|1768.64|1787.27|1769.47|1787.27|1769.47|1786.43|1768.63|18
1650255390000|2022-04-18 04:16:30|1787.31|1769.51|1787.2|1769.4|1787.4|1769.6|1787.15|1769.35|13
1650255400000|2022-04-18 04:16:40|1787.22|1769.42|1785.99|1768.19|1787.22|1769.42|1785.8|1768|23
1650255410000|2022-04-18 04:16:50|1785.85|1768.05|1786.4|1768.6|1786.4|1768.6|1785.7|1767.9|19
1650255420000|2022-04-18 04:17:00|1786.36|1768.56|1786.08|1768.28|1786.43|1768.63|1786.08|1768.28|11
1650255430000|2022-04-18 04:17:10|1785.96|1768.16|1786.11|1768.31|1786.43|1768.63|1785.96|1768.16|18
1650255440000|2022-04-18 04:17:20|1786.27|1768.47|1786.09|1768.29|1786.27|1768.47|1785.8|1768|14
1650255450000|2022-04-18 04:17:30|1786.08|1768.28|1786.23|1768.43|1786.47|1768.67|1785.99|1768.19|19
1650255460000|2022-04-18 04:17:40|1786.2|1768.4|1785.4|1767.6|1786.31|1768.51|1785.4|1767.6|22
1650255470000|2022-04-18 04:17:50|1785.36|1767.56|1785.86|1768.06|1785.86|1768.06|1785.36|1767.56|25
1650255480000|2022-04-18 04:18:00|1785.66|1767.86|1785.85|1768.05|1786.07|1768.27|1785.66|1767.86|16
1650255490000|2022-04-18 04:18:10|1785.81|1768.01|1785.68|1767.88|1785.99|1768.19|1785.68|1767.88|10
1650255500000|2022-04-18 04:18:20|1785.73|1767.93|1785.6|1767.8|1785.78|1767.98|1785.58|1767.78|9
1650255510000|2022-04-18 04:18:30|1785.55|1767.75|1785.31|1767.51|1785.55|1767.75|1785.15|1767.35|6
1650255520000|2022-04-18 04:18:40|1785.33|1767.53|1784.02|1766.22|1785.33|1767.53|1784.02|1766.22|22
1650255530000|2022-04-18 04:18:50|1784.34|1766.54|1784.05|1766.25|1784.69|1766.89|1784.05|1766.25|24
1650255540000|2022-04-18 04:19:00|1783.59|1765.79|1778.58|1760.78|1783.59|1765.79|1778.58|1760.78|32
1650255550000|2022-04-18 04:19:10|1778.79|1760.99|1775.3|1757.5|1779.2|1761.4|1774.72|1756.92|29
1650255560000|2022-04-18 04:19:20|1775.26|1757.46|1771.46|1753.66|1775.26|1757.46|1771.46|1753.66|29
1650255570000|2022-04-18 04:19:30|1771.45|1753.65|1767.4|1749.6|1771.45|1753.65|1767.4|1749.6|33
1650255580000|2022-04-18 04:19:40|1767.9|1750.1|1760.86|1743.06|1767.9|1750.1|1759.93|1742.13|30
1650255590000|2022-04-18 04:19:50|1759.93|1742.13|1757.56|1739.76|1761.13|1743.33|1755.75|1737.95|35
1650255600000|2022-04-18 04:20:00|1757.5|1739.7|1758.06|1740.26|1758.28|1740.48|1756.4|1738.6|32
1650255610000|2022-04-18 04:20:10|1757.88|1740.08|1764.97|1747.17|1764.97|1747.17|1757.88|1740.08|31
1650255620000|2022-04-18 04:20:20|1765|1747.2|1763.28|1745.48|1765.53|1747.73|1763.28|1745.48|35
1650255630000|2022-04-18 04:20:30|1763.31|1745.51|1763.1|1745.3|1764.55|1746.75|1761.3|1743.5|34
1650255640000|2022-04-18 04:20:40|1763.29|1745.49|1762.42|1744.62|1764.57|1746.77|1762.4|1744.6|36
1650255650000|2022-04-18 04:20:50|1762.29|1744.49|1763.34|1745.54|1763.62|1745.82|1762.11|1744.31|37
1650255660000|2022-04-18 04:21:00|1763.02|1745.22|1759.73|1741.93|1763.49|1745.69|1759.73|1741.93|39
1650255670000|2022-04-18 04:21:10|1759.8|1742|1760.44|1742.64|1760.44|1742.64|1758.94|1741.14|38
1650255680000|2022-04-18 04:21:20|1760.47|1742.67|1756.89|1739.09|1761.13|1743.33|1756.89|1739.09|38
1650255690000|2022-04-18 04:21:30|1756.99|1739.19|1759.15|1741.35|1759.28|1741.48|1756.99|1739.19|35
1650255700000|2022-04-18 04:21:40|1759.2|1741.4|1757.76|1739.96|1759.21|1741.41|1757.76|1739.96|27
1650255710000|2022-04-18 04:21:50|1757.69|1739.89|1754.28|1736.48|1757.69|1739.89|1754.28|1736.48|33
1650255720000|2022-04-18 04:22:00|1754.13|1736.33|1757.79|1739.99|1758.01|1740.21|1754.13|1736.33|39
1650255730000|2022-04-18 04:22:10|1758.03|1740.23|1755.47|1737.67|1758.42|1740.62|1755.34|1737.54|24
1650255740000|2022-04-18 04:22:20|1755.46|1737.66|1755.67|1737.87|1755.71|1737.91|1754.48|1736.68|27
1650255750000|2022-04-18 04:22:30|1756.16|1738.36|1754.83|1737.03|1756.41|1738.61|1754.42|1736.62|25
1650255760000|2022-04-18 04:22:40|1755.3|1737.5|1754.38|1736.58|1755.6|1737.8|1754.38|1736.58|28
1650255770000|2022-04-18 04:22:50|1754.59|1736.79|1755.31|1737.51|1755.76|1737.96|1754.59|1736.79|31
1650255780000|2022-04-18 04:23:00|1755.35|1737.55|1755.2|1737.4|1755.78|1737.98|1755.18|1737.38|31
1650255790000|2022-04-18 04:23:10|1755.31|1737.51|1754.35|1736.55|1755.31|1737.51|1754.35|1736.55|15
1650255800000|2022-04-18 04:23:20|1754.33|1736.53|1750.03|1732.23|1754.33|1736.53|1748.33|1730.53|38
1650255810000|2022-04-18 04:23:30|1750|1732.2|1748.55|1730.75|1750|1732.2|1747.94|1730.14|34
1650255820000|2022-04-18 04:23:40|1748.53|1730.73|1745.44|1727.64|1748.53|1730.73|1745.44|1727.64|25
1650255830000|2022-04-18 04:23:50|1745.26|1727.46|1746.09|1728.29|1746.47|1728.67|1744.94|1727.14|34
1650255840000|2022-04-18 04:24:00|1745.99|1728.19|1739.45|1721.65|1745.99|1728.19|1739.21|1721.41|31
1650255850000|2022-04-18 04:24:10|1739.25|1721.45|1738.15|1720.35|1739.7|1721.9|1736.9|1719.1|33
1650255860000|2022-04-18 04:24:20|1735.48|1717.68|1733.5|1715.7|1736.55|1718.75|1733.26|1715.46|31
1650255870000|2022-04-18 04:24:30|1733.64|1715.84|1734.4|1716.6|1735.12|1717.32|1733.35|1715.55|26
1650255880000|2022-04-18 04:24:40|1734.88|1717.08|1736.4|1718.6|1736.4|1718.6|1734.68|1716.88|18
1650255890000|2022-04-18 04:24:50|1736.3|1718.5|1738.43|1720.63|1738.47|1720.67|1736.29|1718.49|34
1650255900000|2022-04-18 04:25:00|1738.4|1720.6|1738.06|1720.26|1738.4|1720.6|1736.4|1718.6|35
1650255910000|2022-04-18 04:25:10|1738.99|1721.19|1739.42|1721.62|1740.29|1722.49|1737.99|1720.19|34
1650255920000|2022-04-18 04:25:20|1739.6|1721.8|1740.05|1722.25|1741.34|1723.54|1739.3|1721.5|39
1650255930000|2022-04-18 04:25:30|1740.22|1722.42|1739.93|1722.13|1740.44|1722.64|1738.26|1720.46|38
1650255940000|2022-04-18 04:25:40|1739.72|1721.92|1739.26|1721.46|1740.09|1722.29|1737.53|1719.73|35
1650255950000|2022-04-18 04:25:50|1739.32|1721.52|1741|1723.2|1741.62|1723.82|1739.31|1721.51|32
1650255960000|2022-04-18 04:26:00|1740.72|1722.92|1739.14|1721.34|1741.58|1723.78|1739.09|1721.29|38
1650255970000|2022-04-18 04:26:10|1739.05|1721.25|1740.28|1722.48|1740.28|1722.48|1738.39|1720.59|34
1650255980000|2022-04-18 04:26:20|1740.25|1722.45|1738.35|1720.55|1740.35|1722.55|1738.35|1720.55|37
1650255990000|2022-04-18 04:26:30|1738.27|1720.47|1737.7|1719.9|1738.33|1720.53|1737.7|1719.9|32
1650256000000|2022-04-18 04:26:40|1737.57|1719.77|1738.45|1720.65|1738.59|1720.79|1736.69|1718.89|27
1650256010000|2022-04-18 04:26:50|1738.44|1720.64|1738.71|1720.91|1738.71|1720.91|1738.14|1720.34|19
1650256020000|2022-04-18 04:27:00|1739.2|1721.4|1738.97|1721.17|1739.77|1721.97|1738.92|1721.12|29
1650256030000|2022-04-18 04:27:10|1738.96|1721.16|1739.45|1721.65|1739.75|1721.95|1738.94|1721.14|20
1650256040000|2022-04-18 04:27:20|1739.21|1721.41|1738.45|1720.65|1739.58|1721.78|1738.35|1720.55|28
1650256050000|2022-04-18 04:27:30|1737.99|1720.19|1738.29|1720.49|1738.41|1720.61|1737.3|1719.5|17
1650256060000|2022-04-18 04:27:40|1738.2|1720.4|1736.23|1718.43|1738.35|1720.55|1736.05|1718.25|23
1650256070000|2022-04-18 04:27:50|1736.1|1718.3|1735.94|1718.14|1736.1|1718.3|1735.79|1717.99|20
1650256080000|2022-04-18 04:28:00|1735.92|1718.12|1734.38|1716.58|1736|1718.2|1734.38|1716.58|19
1650256090000|2022-04-18 04:28:10|1734.36|1716.56|1735.68|1717.88|1736.25|1718.45|1733.87|1716.07|30
1650256100000|2022-04-18 04:28:20|1735.67|1717.87|1737.52|1719.72|1737.52|1719.72|1735.63|1717.83|21
1650256110000|2022-04-18 04:28:30|1737.57|1719.77|1737.51|1719.71|1737.83|1720.03|1737.4|1719.6|16
1650256120000|2022-04-18 04:28:40|1737.5|1719.7|1737.06|1719.26|1737.5|1719.7|1736.85|1719.05|17
1650256130000|2022-04-18 04:28:50|1737.04|1719.24|1736.32|1718.52|1737.14|1719.34|1736.1|1718.3|17
1650256140000|2022-04-18 04:29:00|1736.2|1718.4|1736.97|1719.17|1737.02|1719.22|1735.81|1718.01|26
1650256150000|2022-04-18 04:29:10|1737.01|1719.21|1738.36|1720.56|1738.85|1721.05|1737.01|1719.21|29
1650256160000|2022-04-18 04:29:20|1738.05|1720.25|1737.81|1720.01|1738.33|1720.53|1736.75|1718.95|29
1650256170000|2022-04-18 04:29:30|1737.92|1720.12|1738.84|1721.04|1739.03|1721.23|1737.92|1720.12|16
1650256180000|2022-04-18 04:29:40|1739.01|1721.21|1739.04|1721.24|1739.23|1721.43|1738.78|1720.98|22
1650256190000|2022-04-18 04:29:50|1739.1|1721.3|1739.12|1721.32|1739.16|1721.36|1739.03|1721.23|13
1650256200000|2022-04-18 04:30:00|1739.11|1721.31|1740.86|1723.06|1740.86|1723.06|1737.9|1720.1|37
1650256210000|2022-04-18 04:30:10|1740.92|1723.12|1741.4|1723.6|1741.4|1723.6|1740.67|1722.87|17
1650256220000|2022-04-18 04:30:20|1741.67|1723.87|1742.51|1724.71|1742.57|1724.77|1741.67|1723.87|16
1650256230000|2022-04-18 04:30:30|1742.49|1724.69|1742.6|1724.8|1742.8|1725|1742.09|1724.29|24
1650256240000|2022-04-18 04:30:40|1742.5|1724.7|1742.71|1724.91|1744.11|1726.31|1742.5|1724.7|25
1650256250000|2022-04-18 04:30:50|1742.72|1724.92|1743.09|1725.29|1743.53|1725.73|1742.72|1724.92|20
1650256260000|2022-04-18 04:31:00|1743.4|1725.6|1744.84|1727.04|1744.84|1727.04|1743.36|1725.56|17
1650256270000|2022-04-18 04:31:10|1745.09|1727.29|1746.09|1728.29|1746.09|1728.29|1745.09|1727.29|27
1650256280000|2022-04-18 04:31:20|1746.38|1728.58|1744.27|1726.47|1746.45|1728.65|1744.27|1726.47|23
1650256290000|2022-04-18 04:31:30|1744.23|1726.43|1744.61|1726.81|1744.61|1726.81|1743.18|1725.38|24
1650256300000|2022-04-18 04:31:40|1744.52|1726.72|1744.07|1726.27|1744.52|1726.72|1743.77|1725.97|29
1650256310000|2022-04-18 04:31:50|1744.06|1726.26|1744.19|1726.39|1744.63|1726.83|1744.06|1726.26|18
1650256320000|2022-04-18 04:32:00|1744.18|1726.38|1744.05|1726.25|1744.22|1726.42|1744.01|1726.21|13
1650256330000|2022-04-18 04:32:10|1744.1|1726.3|1744.14|1726.34|1744.66|1726.86|1744.02|1726.22|27
1650256340000|2022-04-18 04:32:20|1744.13|1726.33|1743.37|1725.57|1744.2|1726.4|1743.37|1725.57|24
1650256350000|2022-04-18 04:32:30|1743.4|1725.6|1743.38|1725.58|1743.4|1725.6|1743.22|1725.42|13
1650256360000|2022-04-18 04:32:40|1743.36|1725.56|1743.35|1725.55|1743.46|1725.66|1743.3|1725.5|9
1650256370000|2022-04-18 04:32:50|1743.29|1725.49|1742.22|1724.42|1743.5|1725.7|1742.22|1724.42|20
1650256380000|2022-04-18 04:33:00|1741.97|1724.17|1738.3|1720.5|1741.97|1724.17|1738.3|1720.5|33
1650256390000|2022-04-18 04:33:10|1738.31|1720.51|1739.1|1721.3|1739.64|1721.84|1738.31|1720.51|23
1650256400000|2022-04-18 04:33:20|1739.16|1721.36|1738.39|1720.59|1739.26|1721.46|1738.3|1720.5|23
1650256410000|2022-04-18 04:33:30|1738.36|1720.56|1738.58|1720.78|1738.58|1720.78|1737.97|1720.17|24
1650256420000|2022-04-18 04:33:40|1738.91|1721.11|1738.41|1720.61|1739.59|1721.79|1738.4|1720.6|32
1650256430000|2022-04-18 04:33:50|1738.37|1720.57|1739.18|1721.38|1739.18|1721.38|1738.17|1720.37|22
1650256440000|2022-04-18 04:34:00|1739.14|1721.34|1739.13|1721.33|1739.19|1721.39|1739.01|1721.21|17
1650256450000|2022-04-18 04:34:10|1738.89|1721.09|1739.38|1721.58|1741.17|1723.37|1738.35|1720.55|31
1650256460000|2022-04-18 04:34:20|1739.39|1721.59|1739.71|1721.91|1739.71|1721.91|1738.42|1720.62|28
1650256470000|2022-04-18 04:34:30|1739.79|1721.99|1742.52|1724.72|1742.52|1724.72|1739.79|1721.99|27
1650256480000|2022-04-18 04:34:40|1742.43|1724.63|1743.95|1726.15|1743.96|1726.16|1741.74|1723.94|27
1650256490000|2022-04-18 04:34:50|1743.99|1726.19|1743.25|1725.45|1744.02|1726.22|1743.25|1725.45|18
1650256500000|2022-04-18 04:35:00|1743.17|1725.37|1741.89|1724.09|1743.17|1725.37|1741.19|1723.39|32
1650256510000|2022-04-18 04:35:10|1741.87|1724.07|1741.66|1723.86|1741.99|1724.19|1741.33|1723.53|25
1650256520000|2022-04-18 04:35:20|1741.8|1724|1741.61|1723.81|1741.85|1724.05|1741.61|1723.81|11
1650256530000|2022-04-18 04:35:30|1741.65|1723.85|1741.28|1723.48|1741.68|1723.88|1741.23|1723.43|20
1650256540000|2022-04-18 04:35:40|1741.26|1723.46|1741.77|1723.97|1741.89|1724.09|1741.16|1723.36|26
1650256550000|2022-04-18 04:35:50|1741.38|1723.58|1739.36|1721.56|1741.38|1723.58|1739.36|1721.56|24
1650256560000|2022-04-18 04:36:00|1739.34|1721.54|1739.25|1721.45|1739.34|1721.54|1739.12|1721.32|17
1650256570000|2022-04-18 04:36:10|1739.2|1721.4|1739.11|1721.31|1739.26|1721.46|1738.99|1721.19|21
1650256580000|2022-04-18 04:36:20|1739.18|1721.38|1739.66|1721.86|1739.66|1721.86|1739.12|1721.32|14
1650256590000|2022-04-18 04:36:30|1739.57|1721.77|1739.34|1721.54|1739.9|1722.1|1739.18|1721.38|25
1650256600000|2022-04-18 04:36:40|1739.32|1721.52|1739.06|1721.26|1739.34|1721.54|1738.37|1720.57|26
1650256610000|2022-04-18 04:36:50|1739.04|1721.24|1739.71|1721.91|1739.85|1722.05|1739.04|1721.24|6
1650256620000|2022-04-18 04:37:00|1739.7|1721.9|1739.91|1722.11|1740.01|1722.21|1739.54|1721.74|22
1650256630000|2022-04-18 04:37:10|1739.82|1722.02|1739.71|1721.91|1739.9|1722.1|1739.65|1721.85|21
1650256640000|2022-04-18 04:37:20|1739.75|1721.95|1739.67|1721.87|1739.81|1722.01|1739.2|1721.4|27
1650256650000|2022-04-18 04:37:30|1739.46|1721.66|1739.69|1721.89|1739.82|1722.02|1739.46|1721.66|22
1650256660000|2022-04-18 04:37:40|1739.67|1721.87|1739.74|1721.94|1739.79|1721.99|1739.65|1721.85|12
1650256670000|2022-04-18 04:37:50|1739.78|1721.98|1739.76|1721.96|1739.8|1722|1739.68|1721.88|17
1650256680000|2022-04-18 04:38:00|1739.73|1721.93|1739.92|1722.12|1740.11|1722.31|1739.6|1721.8|17
1650256690000|2022-04-18 04:38:10|1739.87|1722.07|1738.27|1720.47|1739.87|1722.07|1738.16|1720.36|20
1650256700000|2022-04-18 04:38:20|1738.2|1720.4|1738.34|1720.54|1738.35|1720.55|1738.2|1720.4|16
1650256710000|2022-04-18 04:38:30|1738.31|1720.51|1738.29|1720.49|1738.35|1720.55|1738.13|1720.33|11
1650256720000|2022-04-18 04:38:40|1738.24|1720.44|1738.3|1720.5|1738.36|1720.56|1738.18|1720.38|21
1650256730000|2022-04-18 04:38:50|1738.32|1720.52|1738.34|1720.54|1738.38|1720.58|1738.29|1720.49|9
1650256740000|2022-04-18 04:39:00|1738.37|1720.57|1739.15|1721.35|1739.26|1721.46|1738.32|1720.52|21
1650256750000|2022-04-18 04:39:10|1739.16|1721.36|1739.85|1722.05|1739.98|1722.18|1739.16|1721.36|23
1650256760000|2022-04-18 04:39:20|1739.84|1722.04|1738.85|1721.05|1739.84|1722.04|1738.75|1720.95|20
1650256770000|2022-04-18 04:39:30|1738.58|1720.78|1736.09|1718.29|1739.19|1721.39|1736.08|1718.28|24
1650256780000|2022-04-18 04:39:40|1735.94|1718.14|1735.47|1717.67|1735.97|1718.17|1733.47|1715.67|31
1650256790000|2022-04-18 04:39:50|1735.55|1717.75|1736.45|1718.65|1736.49|1718.69|1734.55|1716.75|24
1650256800000|2022-04-18 04:40:00|1736.46|1718.66|1737.63|1719.83|1737.85|1720.05|1736.41|1718.61|27
1650256810000|2022-04-18 04:40:10|1737.99|1720.19|1739.5|1721.7|1739.6|1721.8|1737.8|1720|30
1650256820000|2022-04-18 04:40:20|1739.74|1721.94|1741.02|1723.22|1741.02|1723.22|1739.66|1721.86|14
1650256830000|2022-04-18 04:40:30|1741|1723.2|1740.68|1722.88|1741|1723.2|1740.61|1722.81|10
1650256840000|2022-04-18 04:40:40|1740.72|1722.92|1739.04|1721.24|1740.72|1722.92|1739.04|1721.24|26
1650256850000|2022-04-18 04:40:50|1739.26|1721.46|1738.06|1720.26|1739.26|1721.46|1738.06|1720.26|20
1650256860000|2022-04-18 04:41:00|1738.05|1720.25|1736.54|1718.74|1738.05|1720.25|1736.53|1718.73|22
1650256870000|2022-04-18 04:41:10|1736.24|1718.44|1734.97|1717.17|1736.24|1718.44|1734.97|1717.17|19
1650256880000|2022-04-18 04:41:20|1734.95|1717.15|1733.78|1715.98|1734.95|1717.15|1733.78|1715.98|14
1650256890000|2022-04-18 04:41:30|1733.58|1715.78|1734.08|1716.28|1734.32|1716.52|1733.55|1715.75|21
1650256900000|2022-04-18 04:41:40|1734.11|1716.31|1734.31|1716.51|1734.31|1716.51|1734.11|1716.31|19
1650256910000|2022-04-18 04:41:50|1734.34|1716.54|1733.44|1715.64|1734.34|1716.54|1733.44|1715.64|21
1650256920000|2022-04-18 04:42:00|1733.21|1715.41|1731.48|1713.68|1733.21|1715.41|1731.38|1713.58|18
1650256930000|2022-04-18 04:42:10|1731.6|1713.8|1730.71|1712.91|1731.6|1713.8|1730.71|1712.91|11
1650256940000|2022-04-18 04:42:20|1730.55|1712.75|1730.17|1712.37|1730.55|1712.75|1730.17|1712.37|12
1650256950000|2022-04-18 04:42:30|1730.14|1712.34|1729.96|1712.16|1731.11|1713.31|1729.96|1712.16|20
1650256960000|2022-04-18 04:42:40|1729.55|1711.75|1727.4|1709.6|1729.58|1711.78|1727.4|1709.6|18
1650256970000|2022-04-18 04:42:50|1727.3|1709.5|1727.31|1709.51|1727.84|1710.04|1726.8|1709|15
1650256980000|2022-04-18 04:43:00|1727.26|1709.46|1730.14|1712.34|1730.14|1712.34|1727.26|1709.46|17
1650256990000|2022-04-18 04:43:10|1730.29|1712.49|1734.07|1716.27|1734.07|1716.27|1730.29|1712.49|34
1650257000000|2022-04-18 04:43:20|1734.12|1716.32|1735.01|1717.21|1735.01|1717.21|1734.12|1716.32|24
1650257010000|2022-04-18 04:43:30|1734.95|1717.15|1736.53|1718.73|1736.53|1718.73|1734.95|1717.15|25
1650257020000|2022-04-18 04:43:40|1736.56|1718.76|1735.19|1717.39|1736.56|1718.76|1735.19|1717.39|18
1650257030000|2022-04-18 04:43:50|1735.08|1717.28|1735.15|1717.35|1735.15|1717.35|1734.83|1717.03|19
1650257040000|2022-04-18 04:44:00|1735.1|1717.3|1734.76|1716.96|1735.11|1717.31|1734.72|1716.92|17
1650257050000|2022-04-18 04:44:10|1734.7|1716.9|1734.73|1716.93|1735.63|1717.83|1734.7|1716.9|31
1650257060000|2022-04-18 04:44:20|1734.78|1716.98|1734.69|1716.89|1735.08|1717.28|1734.69|1716.89|15
1650257070000|2022-04-18 04:44:30|1734.67|1716.87|1735.58|1717.78|1735.77|1717.97|1733.9|1716.1|24
1650257080000|2022-04-18 04:44:40|1735.64|1717.84|1735.65|1717.85|1735.74|1717.94|1735.46|1717.66|13
1650257090000|2022-04-18 04:44:50|1735.7|1717.9|1735.95|1718.15|1735.96|1718.16|1735.67|1717.87|16
1650257100000|2022-04-18 04:45:00|1735.94|1718.14|1737.14|1719.34|1737.62|1719.82|1735.8|1718|21
1650257110000|2022-04-18 04:45:10|1737.53|1719.73|1737.65|1719.85|1737.9|1720.1|1737.53|1719.73|9
1650257120000|2022-04-18 04:45:20|1737.9|1720.1|1738.42|1720.62|1738.57|1720.77|1737.64|1719.84|17
1650257130000|2022-04-18 04:45:30|1738.55|1720.75|1736.92|1719.12|1738.59|1720.79|1736.67|1718.87|26
1650257140000|2022-04-18 04:45:40|1736.99|1719.19|1736.79|1718.99|1737.02|1719.22|1736.5|1718.7|19
1650257150000|2022-04-18 04:45:50|1736.75|1718.95|1737.4|1719.6|1737.49|1719.69|1736.4|1718.6|25
1650257160000|2022-04-18 04:46:00|1737.46|1719.66|1737.41|1719.61|1737.48|1719.68|1737.37|1719.57|16
1650257170000|2022-04-18 04:46:10|1737.38|1719.58|1737.09|1719.29|1737.38|1719.58|1737.06|1719.26|12
1650257180000|2022-04-18 04:46:20|1736.59|1718.79|1737.43|1719.63|1737.65|1719.85|1736.59|1718.79|20
1650257190000|2022-04-18 04:46:30|1737.37|1719.57|1735.97|1718.17|1737.43|1719.63|1735.97|1718.17|22
1650257200000|2022-04-18 04:46:40|1735.95|1718.15|1735.87|1718.07|1736.07|1718.27|1735.64|1717.84|15
1650257210000|2022-04-18 04:46:50|1735.86|1718.06|1734.7|1716.9|1735.86|1718.06|1734.7|1716.9|23
1650257220000|2022-04-18 04:47:00|1734.67|1716.87|1734.59|1716.79|1734.67|1716.87|1734.16|1716.36|23
1650257230000|2022-04-18 04:47:10|1734.85|1717.05|1735.84|1718.04|1735.93|1718.13|1734.63|1716.83|29
1650257240000|2022-04-18 04:47:20|1735.71|1717.91|1736.58|1718.78|1736.58|1718.78|1735.69|1717.89|24
1650257250000|2022-04-18 04:47:30|1736.56|1718.76|1736.23|1718.43|1736.7|1718.9|1736.03|1718.23|18
1650257260000|2022-04-18 04:47:40|1736.25|1718.45|1736.12|1718.32|1736.4|1718.6|1735.74|1717.94|16
1650257270000|2022-04-18 04:47:50|1736.11|1718.31|1735.63|1717.83|1736.11|1718.31|1735.59|1717.79|17
1650257280000|2022-04-18 04:48:00|1735.62|1717.82|1736.04|1718.24|1736.13|1718.33|1735.62|1717.82|19
1650257290000|2022-04-18 04:48:10|1736.37|1718.57|1736.17|1718.37|1736.45|1718.65|1736.11|1718.31|20
1650257300000|2022-04-18 04:48:20|1736.23|1718.43|1735.9|1718.1|1736.27|1718.47|1735.87|1718.07|21
1650257310000|2022-04-18 04:48:30|1735.89|1718.09|1735.93|1718.13|1736.03|1718.23|1735.89|1718.09|9
1650257320000|2022-04-18 04:48:40|1736.01|1718.21|1736.35|1718.55|1736.48|1718.68|1735.94|1718.14|21
1650257330000|2022-04-18 04:48:50|1736.48|1718.68|1735.23|1717.43|1736.53|1718.73|1735.23|1717.43|21
1650257340000|2022-04-18 04:49:00|1735.03|1717.23|1733.55|1715.75|1735.03|1717.23|1733.53|1715.73|17
1650257350000|2022-04-18 04:49:10|1733.54|1715.74|1731.9|1714.1|1733.54|1715.74|1731.87|1714.07|29
1650257360000|2022-04-18 04:49:20|1731.87|1714.07|1733.69|1715.89|1733.73|1715.93|1731.85|1714.05|32
1650257370000|2022-04-18 04:49:30|1733.71|1715.91|1734.15|1716.35|1734.23|1716.43|1733.57|1715.77|27
1650257380000|2022-04-18 04:49:40|1734.16|1716.36|1734.19|1716.39|1734.24|1716.44|1734.11|1716.31|12
1650257390000|2022-04-18 04:49:50|1734.13|1716.33|1734.94|1717.14|1734.95|1717.15|1734.13|1716.33|23
1650257400000|2022-04-18 04:50:00|1734.95|1717.15|1736.48|1718.68|1736.72|1718.92|1734.95|1717.15|21
1650257410000|2022-04-18 04:50:10|1737.1|1719.3|1738.47|1720.67|1738.47|1720.67|1737.1|1719.3|16
1650257420000|2022-04-18 04:50:20|1738.51|1720.71|1738.09|1720.29|1738.59|1720.79|1738.01|1720.21|22
1650257430000|2022-04-18 04:50:30|1738.16|1720.36|1737.64|1719.84|1738.16|1720.36|1737.55|1719.75|25
1650257440000|2022-04-18 04:50:40|1737.65|1719.85|1738.5|1720.7|1738.5|1720.7|1737.65|1719.85|13
1650257450000|2022-04-18 04:50:50|1738.65|1720.85|1739.05|1721.25|1739.47|1721.67|1738.65|1720.85|17
1650257460000|2022-04-18 04:51:00|1739.08|1721.28|1738.9|1721.1|1739.15|1721.35|1738.9|1721.1|17
1650257470000|2022-04-18 04:51:10|1738.96|1721.16|1738.92|1721.12|1739|1721.2|1738.4|1720.6|19
1650257480000|2022-04-18 04:51:20|1738.98|1721.18|1738.88|1721.08|1739.13|1721.33|1738.83|1721.03|16
1650257490000|2022-04-18 04:51:30|1738.84|1721.04|1738.76|1720.96|1739.12|1721.32|1738.57|1720.77|27
1650257500000|2022-04-18 04:51:40|1738.75|1720.95|1739.49|1721.69|1739.5|1721.7|1738.74|1720.94|22
1650257510000|2022-04-18 04:51:50|1739.79|1721.99|1739.91|1722.11|1740.07|1722.27|1739.51|1721.71|24
1650257520000|2022-04-18 04:52:00|1739.98|1722.18|1738.37|1720.57|1740.05|1722.25|1738.37|1720.57|18
1650257530000|2022-04-18 04:52:10|1738.14|1720.34|1738.42|1720.62|1738.47|1720.67|1737.86|1720.06|24
1650257540000|2022-04-18 04:52:20|1738.41|1720.61|1738.47|1720.67|1738.47|1720.67|1738.39|1720.59|16
1650257550000|2022-04-18 04:52:30|1738.44|1720.64|1738.41|1720.61|1738.53|1720.73|1738.4|1720.6|22
1650257560000|2022-04-18 04:52:40|1738.39|1720.59|1736.21|1718.41|1738.39|1720.59|1736.01|1718.21|24
1650257570000|2022-04-18 04:52:50|1736.22|1718.42|1736.31|1718.51|1736.63|1718.83|1736.12|1718.32|31
1650257580000|2022-04-18 04:53:00|1736.29|1718.49|1736.64|1718.84|1736.79|1718.99|1735.49|1717.69|26
1650257590000|2022-04-18 04:53:10|1737.09|1719.29|1737.69|1719.89|1738.52|1720.72|1737.05|1719.25|34
1650257600000|2022-04-18 04:53:20|1737.68|1719.88|1736.68|1718.88|1737.95|1720.15|1736.63|1718.83|22
1650257610000|2022-04-18 04:53:30|1736.66|1718.86|1737.38|1719.58|1737.43|1719.63|1736.38|1718.58|24
1650257620000|2022-04-18 04:53:40|1737.36|1719.56|1736.39|1718.59|1737.36|1719.56|1736.39|1718.59|31
1650257630000|2022-04-18 04:53:50|1736.38|1718.58|1736.94|1719.14|1737.24|1719.44|1736.38|1718.58|31
1650257640000|2022-04-18 04:54:00|1736.92|1719.12|1738.43|1720.63|1738.5|1720.7|1736.92|1719.12|26
1650257650000|2022-04-18 04:54:10|1738.4|1720.6|1738.02|1720.22|1738.57|1720.77|1737.84|1720.04|12
1650257660000|2022-04-18 04:54:20|1737.94|1720.14|1737.12|1719.32|1737.94|1720.14|1737.1|1719.3|18
1650257670000|2022-04-18 04:54:30|1736.8|1719|1738.16|1720.36|1738.32|1720.52|1736.77|1718.97|26
1650257680000|2022-04-18 04:54:40|1737.91|1720.11|1738.19|1720.39|1738.19|1720.39|1737.89|1720.09|29
1650257690000|2022-04-18 04:54:50|1738.21|1720.41|1738.38|1720.58|1738.44|1720.64|1738.21|1720.41|18
1650257700000|2022-04-18 04:55:00|1738.39|1720.59|1738.5|1720.7|1738.58|1720.78|1738.38|1720.58|20
1650257710000|2022-04-18 04:55:10|1738.51|1720.71|1738.56|1720.76|1738.58|1720.78|1738.49|1720.69|12
1650257720000|2022-04-18 04:55:20|1738.59|1720.79|1738.58|1720.78|1738.59|1720.79|1738.55|1720.75|7
1650257730000|2022-04-18 04:55:30|1738.57|1720.77|1738.24|1720.44|1738.58|1720.78|1737.85|1720.05|17
1650257740000|2022-04-18 04:55:40|1738.25|1720.45|1737.5|1719.7|1738.25|1720.45|1737.5|1719.7|17
1650257750000|2022-04-18 04:55:50|1737.51|1719.71|1736.32|1718.52|1737.53|1719.73|1736.32|1718.52|15
1650257760000|2022-04-18 04:56:00|1736.17|1718.37|1737.4|1719.6|1738.2|1720.4|1736.17|1718.37|26
1650257770000|2022-04-18 04:56:10|1737.43|1719.63|1738.4|1720.6|1738.4|1720.6|1737.43|1719.63|9
1650257780000|2022-04-18 04:56:20|1738.44|1720.64|1738.6|1720.8|1739.07|1721.27|1738.4|1720.6|10
1650257790000|2022-04-18 04:56:30|1738.79|1720.99|1739.04|1721.24|1739.04|1721.24|1738.6|1720.8|6
1650257800000|2022-04-18 04:56:40|1738.84|1721.04|1739.66|1721.86|1739.66|1721.86|1738.84|1721.04|17
1650257810000|2022-04-18 04:56:50|1739.58|1721.78|1738.66|1720.86|1740.12|1722.32|1738.66|1720.86|16
1650257820000|2022-04-18 04:57:00|1739.04|1721.24|1739.22|1721.42|1739.32|1721.52|1738.51|1720.71|27
1650257830000|2022-04-18 04:57:10|1739.23|1721.43|1738.66|1720.86|1739.23|1721.43|1738.58|1720.78|10
1650257840000|2022-04-18 04:57:20|1738.61|1720.81|1736.5|1718.7|1738.62|1720.82|1736.5|1718.7|16
1650257850000|2022-04-18 04:57:30|1736.45|1718.65|1735.45|1717.65|1736.55|1718.75|1735.31|1717.51|27
1650257860000|2022-04-18 04:57:40|1735.52|1717.72|1735.23|1717.43|1735.65|1717.85|1734.83|1717.03|29
1650257870000|2022-04-18 04:57:50|1735.3|1717.5|1735.26|1717.46|1735.31|1717.51|1734.87|1717.07|16
1650257880000|2022-04-18 04:58:00|1735.33|1717.53|1732.55|1714.75|1735.33|1717.53|1732.55|1714.75|19
1650257890000|2022-04-18 04:58:10|1732.61|1714.81|1733.47|1715.67|1733.58|1715.78|1732.28|1714.48|30
1650257900000|2022-04-18 04:58:20|1733.48|1715.68|1733.74|1715.94|1733.96|1716.16|1733.45|1715.65|17
1650257910000|2022-04-18 04:58:30|1733.76|1715.96|1734|1716.2|1734.2|1716.4|1733.76|1715.96|21
1650257920000|2022-04-18 04:58:40|1733.95|1716.15|1733.63|1715.83|1733.95|1716.15|1733.08|1715.28|25
1650257930000|2022-04-18 04:58:50|1733.64|1715.84|1733.29|1715.49|1734.29|1716.49|1733.29|1715.49|19
1650257940000|2022-04-18 04:59:00|1733.19|1715.39|1733.52|1715.72|1734.15|1716.35|1733.08|1715.28|28
1650257950000|2022-04-18 04:59:10|1733.44|1715.64|1731.7|1713.9|1733.54|1715.74|1731.67|1713.87|29
1650257960000|2022-04-18 04:59:20|1732.17|1714.37|1733.42|1715.62|1733.46|1715.66|1730.94|1713.14|29
1650257970000|2022-04-18 04:59:30|1733.41|1715.61|1733.71|1715.91|1733.74|1715.94|1733.38|1715.58|19
1650257980000|2022-04-18 04:59:40|1734.38|1716.58|1734.34|1716.54|1735.01|1717.21|1734.3|1716.5|21
1650257990000|2022-04-18 04:59:50|1734.33|1716.53|1734.14|1716.34|1734.33|1716.53|1733.97|1716.17|15
1650258000000|2022-04-18 05:00:00|1734.15|1716.35|1731.76|1713.96|1734.15|1716.35|1731.76|1713.96|33
1650258010000|2022-04-18 05:00:10|1731.73|1713.93|1733.15|1715.35|1733.15|1715.35|1731.16|1713.36|36
1650258020000|2022-04-18 05:00:20|1732.9|1715.1|1734.15|1716.35|1734.35|1716.55|1732.85|1715.05|36
1650258030000|2022-04-18 05:00:30|1734.16|1716.36|1734.07|1716.27|1734.57|1716.77|1734.05|1716.25|28
1650258040000|2022-04-18 05:00:40|1734.15|1716.35|1734.04|1716.24|1734.42|1716.62|1733.9|1716.1|18
1650258050000|2022-04-18 05:00:50|1734.1|1716.3|1732.7|1714.9|1734.23|1716.43|1732.7|1714.9|20
1650258060000|2022-04-18 05:01:00|1733.12|1715.32|1733.73|1715.93|1733.8|1716|1733.09|1715.29|22
1650258070000|2022-04-18 05:01:10|1734.12|1716.32|1734.08|1716.28|1734.25|1716.45|1733.96|1716.16|19
1650258080000|2022-04-18 05:01:20|1734.09|1716.29|1734.14|1716.34|1734.41|1716.61|1734.06|1716.26|15
1650258090000|2022-04-18 05:01:30|1734.19|1716.39|1734.25|1716.45|1734.3|1716.5|1734.16|1716.36|25
1650258100000|2022-04-18 05:01:40|1734.52|1716.72|1734.17|1716.37|1734.57|1716.77|1734.09|1716.29|22
1650258110000|2022-04-18 05:01:50|1734.21|1716.41|1734.21|1716.41|1734.29|1716.49|1734.14|1716.34|16
1650258120000|2022-04-18 05:02:00|1734.16|1716.36|1734.74|1716.94|1734.74|1716.94|1734.09|1716.29|23
1650258130000|2022-04-18 05:02:10|1734.84|1717.04|1735.09|1717.29|1735.18|1717.38|1734.83|1717.03|19
1650258140000|2022-04-18 05:02:20|1735.04|1717.24|1735.17|1717.37|1735.23|1717.43|1735|1717.2|18
1650258150000|2022-04-18 05:02:30|1735.16|1717.36|1735.58|1717.78|1735.72|1717.92|1735.16|1717.36|25
1650258160000|2022-04-18 05:02:40|1735.59|1717.79|1735.68|1717.88|1735.7|1717.9|1735.5|1717.7|12
1650258170000|2022-04-18 05:02:50|1735.67|1717.87|1735.71|1717.91|1735.74|1717.94|1735.59|1717.79|23
1650258180000|2022-04-18 05:03:00|1735.73|1717.93|1736.42|1718.62|1736.64|1718.84|1735.62|1717.82|20
1650258190000|2022-04-18 05:03:10|1736.49|1718.69|1736.16|1718.36|1736.63|1718.83|1736.16|1718.36|10
1650258200000|2022-04-18 05:03:20|1736.01|1718.21|1734.96|1717.16|1736.1|1718.3|1734.96|1717.16|23
1650258210000|2022-04-18 05:03:30|1734.88|1717.08|1732.92|1715.12|1734.88|1717.08|1732.81|1715.01|31
1650258220000|2022-04-18 05:03:40|1732.5|1714.7|1731.18|1713.38|1732.5|1714.7|1731.12|1713.32|26
1650258230000|2022-04-18 05:03:50|1731.23|1713.43|1731.2|1713.4|1731.23|1713.43|1731.07|1713.27|14
1650258240000|2022-04-18 05:04:00|1731.15|1713.35|1731.1|1713.3|1731.43|1713.63|1731.09|1713.29|17
1650258250000|2022-04-18 05:04:10|1731.21|1713.41|1731.46|1713.66|1731.66|1713.86|1730.91|1713.11|24
1650258260000|2022-04-18 05:04:20|1731.36|1713.56|1731.24|1713.44|1731.55|1713.75|1731.08|1713.28|20
1650258270000|2022-04-18 05:04:30|1731.25|1713.45|1731.15|1713.35|1731.29|1713.49|1731.08|1713.28|18
1650258280000|2022-04-18 05:04:40|1731.05|1713.25|1731.51|1713.71|1731.69|1713.89|1731.05|1713.25|13
1650258290000|2022-04-18 05:04:50|1731.44|1713.64|1728.86|1711.06|1731.58|1713.78|1728.86|1711.06|21
1650258300000|2022-04-18 05:05:00|1728.77|1710.97|1729|1711.2|1729.44|1711.64|1728.59|1710.79|19
1650258310000|2022-04-18 05:05:10|1729.07|1711.27|1729.03|1711.23|1729.23|1711.43|1728.82|1711.02|8
1650258320000|2022-04-18 05:05:20|1728.87|1711.07|1724.15|1706.35|1728.87|1711.07|1724.15|1706.35|30
1650258330000|2022-04-18 05:05:30|1724.75|1706.95|1720.35|1702.55|1724.75|1706.95|1720.35|1702.55|31
1650258340000|2022-04-18 05:05:40|1720.6|1702.8|1722.43|1704.63|1723.47|1705.67|1720.33|1702.53|34
1650258350000|2022-04-18 05:05:50|1722.36|1704.56|1723.48|1705.68|1723.57|1705.77|1721.18|1703.38|32
1650258360000|2022-04-18 05:06:00|1723.52|1705.72|1721.39|1703.59|1723.93|1706.13|1721.28|1703.48|36
1650258370000|2022-04-18 05:06:10|1721.5|1703.7|1722.49|1704.69|1722.49|1704.69|1720.98|1703.18|33
1650258380000|2022-04-18 05:06:20|1722.72|1704.92|1726.87|1709.07|1727.46|1709.66|1722.19|1704.39|35
1650258390000|2022-04-18 05:06:30|1726.83|1709.03|1726.45|1708.65|1726.83|1709.03|1725.21|1707.41|34
1650258400000|2022-04-18 05:06:40|1726.41|1708.61|1725.49|1707.69|1726.41|1708.61|1724.93|1707.13|23
1650258410000|2022-04-18 05:06:50|1725.42|1707.62|1727.33|1709.53|1727.33|1709.53|1725.42|1707.62|28
1650258420000|2022-04-18 05:07:00|1727.27|1709.47|1728.19|1710.39|1728.19|1710.39|1727.26|1709.46|23
1650258430000|2022-04-18 05:07:10|1728.14|1710.34|1726.49|1708.69|1728.19|1710.39|1726.49|1708.69|28
1650258440000|2022-04-18 05:07:20|1726.45|1708.65|1725.45|1707.65|1726.45|1708.65|1725.25|1707.45|30
1650258450000|2022-04-18 05:07:30|1725.44|1707.64|1726.17|1708.37|1726.42|1708.62|1725.35|1707.55|31
1650258460000|2022-04-18 05:07:40|1726.16|1708.36|1727.52|1709.72|1727.55|1709.75|1725.53|1707.73|24
1650258470000|2022-04-18 05:07:50|1727.51|1709.71|1726.65|1708.85|1727.92|1710.12|1726.32|1708.52|33
1650258480000|2022-04-18 05:08:00|1726.4|1708.6|1725.49|1707.69|1726.4|1708.6|1725.49|1707.69|23
1650258490000|2022-04-18 05:08:10|1725.47|1707.67|1723.18|1705.38|1725.47|1707.67|1723.18|1705.38|19
1650258500000|2022-04-18 05:08:20|1723.38|1705.58|1725.79|1707.99|1725.82|1708.02|1723.38|1705.58|30
1650258510000|2022-04-18 05:08:30|1725.76|1707.96|1725.65|1707.85|1726.3|1708.5|1725.43|1707.63|27
1650258520000|2022-04-18 05:08:40|1725.77|1707.97|1726.12|1708.32|1726.4|1708.6|1725.77|1707.97|15
1650258530000|2022-04-18 05:08:50|1726.09|1708.29|1726.21|1708.41|1726.4|1708.6|1725.9|1708.1|11
1650258540000|2022-04-18 05:09:00|1726.24|1708.44|1725.19|1707.39|1726.26|1708.46|1725.02|1707.22|17
1650258550000|2022-04-18 05:09:10|1725.11|1707.31|1725.28|1707.48|1725.33|1707.53|1725.02|1707.22|13
1650258560000|2022-04-18 05:09:20|1725.33|1707.53|1726.14|1708.34|1726.14|1708.34|1725.02|1707.22|14
1650258570000|2022-04-18 05:09:30|1725.88|1708.08|1726.1|1708.3|1726.4|1708.6|1725.86|1708.06|19
1650258580000|2022-04-18 05:09:40|1726.4|1708.6|1724.62|1706.82|1726.4|1708.6|1724.6|1706.8|15
1650258590000|2022-04-18 05:09:50|1725.05|1707.25|1720.71|1702.91|1725.05|1707.25|1720.26|1702.46|30
1650258600000|2022-04-18 05:10:00|1720.93|1703.13|1721.27|1703.47|1721.94|1704.14|1720.83|1703.03|31
1650258610000|2022-04-18 05:10:10|1721.25|1703.45|1721.9|1704.1|1722.15|1704.35|1720.95|1703.15|21
1650258620000|2022-04-18 05:10:20|1721.75|1703.95|1724.14|1706.34|1724.24|1706.44|1721.75|1703.95|34
1650258630000|2022-04-18 05:10:30|1724.32|1706.52|1724.47|1706.67|1724.8|1707|1724.32|1706.52|19
1650258640000|2022-04-18 05:10:40|1724.61|1706.81|1724.25|1706.45|1724.66|1706.86|1724.16|1706.36|18
1650258650000|2022-04-18 05:10:50|1724.29|1706.49|1723.96|1706.16|1724.29|1706.49|1723.92|1706.12|11
1650258660000|2022-04-18 05:11:00|1723.86|1706.06|1723.85|1706.05|1723.86|1706.06|1723.81|1706.01|3
1650258670000|2022-04-18 05:11:10|1723.81|1706.01|1724.69|1706.89|1724.69|1706.89|1723.69|1705.89|9
1650258680000|2022-04-18 05:11:20|1724.98|1707.18|1724.4|1706.6|1724.98|1707.18|1723.85|1706.05|19
1650258690000|2022-04-18 05:11:30|1724.42|1706.62|1724.16|1706.36|1724.42|1706.62|1723.95|1706.15|12
1650258700000|2022-04-18 05:11:40|1724|1706.2|1724.66|1706.86|1724.66|1706.86|1723.99|1706.19|21
1650258710000|2022-04-18 05:11:50|1724.69|1706.89|1724.8|1707|1724.86|1707.06|1724.56|1706.76|9
1650258720000|2022-04-18 05:12:00|1724.82|1707.02|1724.57|1706.77|1725.08|1707.28|1724.57|1706.77|13
1650258730000|2022-04-18 05:12:10|1724.55|1706.75|1724.7|1706.9|1724.79|1706.99|1724.55|1706.75|18
1650258740000|2022-04-18 05:12:20|1724.72|1706.92|1724.77|1706.97|1724.81|1707.01|1724.67|1706.87|22
1650258750000|2022-04-18 05:12:30|1724.75|1706.95|1724.75|1706.95|1725.43|1707.63|1724.75|1706.95|27
1650258760000|2022-04-18 05:12:40|1724.74|1706.94|1724.62|1706.82|1725.4|1707.6|1724.62|1706.82|22
1650258770000|2022-04-18 05:12:50|1724.57|1706.77|1724.78|1706.98|1725.33|1707.53|1724.56|1706.76|32
1650258780000|2022-04-18 05:13:00|1724.75|1706.95|1724.72|1706.92|1724.75|1706.95|1724.67|1706.87|10
1650258790000|2022-04-18 05:13:10|1724.73|1706.93|1725.53|1707.73|1725.53|1707.73|1724.73|1706.93|14
1650258800000|2022-04-18 05:13:20|1725.52|1707.72|1725.15|1707.35|1725.57|1707.77|1725.1|1707.3|16
1650258810000|2022-04-18 05:13:30|1725.16|1707.36|1725.53|1707.73|1725.53|1707.73|1725.12|1707.32|16
1650258820000|2022-04-18 05:13:40|1725.46|1707.66|1725.49|1707.69|1725.56|1707.76|1725.46|1707.66|18
1650258830000|2022-04-18 05:13:50|1725.48|1707.68|1725.45|1707.65|1725.52|1707.72|1725.45|1707.65|8
1650258840000|2022-04-18 05:14:00|1725.42|1707.62|1725.48|1707.68|1725.57|1707.77|1725.39|1707.59|12
1650258850000|2022-04-18 05:14:10|1725.47|1707.67|1726.65|1708.85|1726.67|1708.87|1725.47|1707.67|15
1650258860000|2022-04-18 05:14:20|1726.84|1709.04|1727.4|1709.6|1727.4|1709.6|1726.84|1709.04|7
1650258870000|2022-04-18 05:14:30|1727.27|1709.47|1728.5|1710.7|1728.5|1710.7|1727.27|1709.47|9
1650258880000|2022-04-18 05:14:40|1728.52|1710.72|1729.21|1711.41|1729.21|1711.41|1728.48|1710.68|18
1650258890000|2022-04-18 05:14:50|1729.13|1711.33|1729.42|1711.62|1729.48|1711.68|1728.82|1711.02|11
1650258900000|2022-04-18 05:15:00|1729.4|1711.6|1731.29|1713.49|1731.33|1713.53|1729.4|1711.6|27
1650258910000|2022-04-18 05:15:10|1731.33|1713.53|1732.4|1714.6|1732.4|1714.6|1731.33|1713.53|29
1650258920000|2022-04-18 05:15:20|1732.15|1714.35|1733.27|1715.47|1733.27|1715.47|1731.4|1713.6|25
1650258930000|2022-04-18 05:15:30|1733.28|1715.48|1734.4|1716.6|1734.4|1716.6|1733.28|1715.48|18
1650258940000|2022-04-18 05:15:40|1734.3|1716.5|1734.51|1716.71|1734.8|1717|1734.3|1716.5|9
1650258950000|2022-04-18 05:15:50|1734.5|1716.7|1735.35|1717.55|1735.35|1717.55|1734.49|1716.69|15
1650258960000|2022-04-18 05:16:00|1735.33|1717.53|1735.03|1717.23|1735.8|1718|1735.03|1717.23|18
1650258970000|2022-04-18 05:16:10|1734.79|1716.99|1734.68|1716.88|1734.79|1716.99|1734.4|1716.6|17
1650258980000|2022-04-18 05:16:20|1734.6|1716.8|1735.46|1717.66|1735.5|1717.7|1734.6|1716.8|14
1650258990000|2022-04-18 05:16:30|1735.4|1717.6|1736.47|1718.67|1736.52|1718.72|1735.4|1717.6|19
1650259000000|2022-04-18 05:16:40|1736.52|1718.72|1737.69|1719.89|1737.71|1719.91|1736.5|1718.7|20
1650259010000|2022-04-18 05:16:50|1737.83|1720.03|1737.42|1719.62|1738.51|1720.71|1737.41|1719.61|18
1650259020000|2022-04-18 05:17:00|1737.62|1719.82|1737.4|1719.6|1737.62|1719.82|1737.05|1719.25|8
1650259030000|2022-04-18 05:17:10|1737.38|1719.58|1736.22|1718.42|1737.38|1719.58|1736.19|1718.39|13
1650259040000|2022-04-18 05:17:20|1736.19|1718.39|1736.4|1718.6|1736.45|1718.65|1736.13|1718.33|13
1650259050000|2022-04-18 05:17:30|1736.53|1718.73|1736.5|1718.7|1736.53|1718.73|1736.47|1718.67|5
1650259060000|2022-04-18 05:17:40|1736.58|1718.78|1736.64|1718.84|1736.82|1719.02|1736.5|1718.7|8
1650259070000|2022-04-18 05:17:50|1736.6|1718.8|1736.55|1718.75|1736.64|1718.84|1736.53|1718.73|12
1650259080000|2022-04-18 05:18:00|1736.58|1718.78|1737.55|1719.75|1737.6|1719.8|1736.58|1718.78|17
1650259090000|2022-04-18 05:18:10|1737.6|1719.8|1737.6|1719.8|1737.6|1719.8|1737.51|1719.71|6
1650259100000|2022-04-18 05:18:20|1737.51|1719.71|1737.26|1719.46|1737.55|1719.75|1737.26|1719.46|5
1650259110000|2022-04-18 05:18:30|1737.27|1719.47|1737.52|1719.72|1737.52|1719.72|1737.27|1719.47|15
1650259120000|2022-04-18 05:18:40|1737.55|1719.75|1737.62|1719.82|1737.62|1719.82|1737.5|1719.7|5
1650259130000|2022-04-18 05:18:50|1737.6|1719.8|1737.67|1719.87|1737.67|1719.87|1737.49|1719.69|8
1650259140000|2022-04-18 05:19:00|1737.55|1719.75|1737.55|1719.75|1737.7|1719.9|1737.53|1719.73|12
1650259150000|2022-04-18 05:19:10|1737.58|1719.78|1737.44|1719.64|1737.67|1719.87|1737.44|1719.64|15
1650259160000|2022-04-18 05:19:20|1737.43|1719.63|1737.4|1719.6|1737.62|1719.82|1737.4|1719.6|9
1650259170000|2022-04-18 05:19:30|1737.55|1719.75|1737.6|1719.8|1737.6|1719.8|1737.55|1719.75|6
1650259180000|2022-04-18 05:19:40|1737.65|1719.85|1738.49|1720.69|1738.52|1720.72|1737.55|1719.75|11
1650259190000|2022-04-18 05:19:50|1738.47|1720.67|1738.49|1720.69|1738.5|1720.7|1738.4|1720.6|12
1650259200000|2022-04-18 05:20:00|1738.4|1720.6|1738.4|1720.6|1738.5|1720.7|1738.27|1720.47|11
1650259210000|2022-04-18 05:20:10|1738.12|1720.32|1737.27|1719.47|1738.38|1720.58|1737.13|1719.33|18
1650259220000|2022-04-18 05:20:20|1737.15|1719.35|1736.7|1718.9|1737.15|1719.35|1736.63|1718.83|9
1650259230000|2022-04-18 05:20:30|1736.6|1718.8|1737.35|1719.55|1737.35|1719.55|1736.6|1718.8|9
1650259240000|2022-04-18 05:20:40|1737.34|1719.54|1737.6|1719.8|1737.7|1719.9|1737.34|1719.54|13
1650259250000|2022-04-18 05:20:50|1737.65|1719.85|1737.65|1719.85|1737.65|1719.85|1737.65|1719.85|1
1650259260000|2022-04-18 05:21:00|1737.56|1719.76|1737.7|1719.9|1737.7|1719.9|1737.56|1719.76|3
1650259270000|2022-04-18 05:21:10|1737.65|1719.85|1737.7|1719.9|1737.75|1719.95|1737.5|1719.7|7
1650259280000|2022-04-18 05:21:20|1737.45|1719.65|1737.41|1719.61|1737.7|1719.9|1737.41|1719.61|5
1650259290000|2022-04-18 05:21:30|1737.45|1719.65|1736.55|1718.75|1737.5|1719.7|1736.55|1718.75|8
1650259300000|2022-04-18 05:21:40|1736.64|1718.84|1737.36|1719.56|1737.4|1719.6|1736.6|1718.8|13
1650259310000|2022-04-18 05:21:50|1737.32|1719.52|1737.7|1719.9|1737.7|1719.9|1737.32|1719.52|5
1650259320000|2022-04-18 05:22:00|1737.65|1719.85|1738.4|1720.6|1738.4|1720.6|1737.65|1719.85|6
1650259330000|2022-04-18 05:22:10|1738.12|1720.32|1737.6|1719.8|1738.12|1720.32|1737.6|1719.8|6
1650259340000|2022-04-18 05:22:20|1737.7|1719.9|1737.99|1720.19|1738.35|1720.55|1737.7|1719.9|5
1650259350000|2022-04-18 05:22:30|1738.3|1720.5|1738.4|1720.6|1738.4|1720.6|1737.9|1720.1|5
1650259360000|2022-04-18 05:22:40|1738.37|1720.57|1738.39|1720.59|1738.4|1720.6|1738.3|1720.5|5
1650259370000|2022-04-18 05:22:50|1738.36|1720.56|1738.4|1720.6|1738.4|1720.6|1738.36|1720.56|3
1650259380000|2022-04-18 05:23:00|1738.34|1720.54|1738.4|1720.6|1738.43|1720.63|1738.3|1720.5|5
1650259390000|2022-04-18 05:23:10|1738.29|1720.49|1737.45|1719.65|1738.4|1720.6|1737.45|1719.65|12
1650259400000|2022-04-18 05:23:20|1737.42|1719.62|1737.5|1719.7|1737.6|1719.8|1737.28|1719.48|9
1650259410000|2022-04-18 05:23:30|1737.74|1719.94|1738.31|1720.51|1738.32|1720.52|1737.49|1719.69|18
1650259420000|2022-04-18 05:23:40|1738.28|1720.48|1738.55|1720.75|1738.66|1720.86|1738.28|1720.48|12
1650259430000|2022-04-18 05:23:50|1738.51|1720.71|1739.42|1721.62|1739.47|1721.67|1738.5|1720.7|9
1650259440000|2022-04-18 05:24:00|1739.2|1721.4|1738.65|1720.85|1739.2|1721.4|1738.49|1720.69|9
1650259450000|2022-04-18 05:24:10|1738.49|1720.69|1738.65|1720.85|1738.65|1720.85|1738.49|1720.69|10
1650259460000|2022-04-18 05:24:20|1738.5|1720.7|1738.6|1720.8|1738.6|1720.8|1738.5|1720.7|2
1650259470000|2022-04-18 05:24:30|1738.62|1720.82|1738.7|1720.9|1738.7|1720.9|1738.53|1720.73|5
1650259480000|2022-04-18 05:24:40|1738.6|1720.8|1738.6|1720.8|1738.73|1720.93|1738.6|1720.8|6
1650259490000|2022-04-18 05:24:50|1738.65|1720.85|1738.63|1720.83|1738.66|1720.86|1738.45|1720.65|9
1650259500000|2022-04-18 05:25:00|1738.64|1720.84|1737.88|1720.08|1738.64|1720.84|1737.88|1720.08|21
1650259510000|2022-04-18 05:25:10|1737.85|1720.05|1737.6|1719.8|1738.22|1720.42|1737.6|1719.8|7
1650259520000|2022-04-18 05:25:20|1737.7|1719.9|1737.65|1719.85|1738.15|1720.35|1737.6|1719.8|10
1650259530000|2022-04-18 05:25:30|1737.93|1720.13|1737.75|1719.95|1737.93|1720.13|1737.6|1719.8|8
1650259540000|2022-04-18 05:25:40|1737.67|1719.87|1737.67|1719.87|1737.8|1720|1737.67|1719.87|6
1650259550000|2022-04-18 05:25:50|1737.75|1719.95|1737.75|1719.95|1737.8|1720|1737.75|1719.95|3
1650259560000|2022-04-18 05:26:00|1737.8|1720|1737.97|1720.17|1737.97|1720.17|1737.72|1719.92|6
1650259570000|2022-04-18 05:26:10|1737.99|1720.19|1738.31|1720.51|1738.31|1720.51|1737.99|1720.19|10
1650259580000|2022-04-18 05:26:20|1738.3|1720.5|1738.31|1720.51|1738.31|1720.51|1738.3|1720.5|4
1650259590000|2022-04-18 05:26:30|1738.3|1720.5|1738.41|1720.61|1738.41|1720.61|1738.3|1720.5|7
1650259600000|2022-04-18 05:26:40|1738.43|1720.63|1738.45|1720.65|1738.45|1720.65|1738.42|1720.62|4
1650259610000|2022-04-18 05:26:50|1738.44|1720.64|1738.4|1720.6|1738.48|1720.68|1738.38|1720.58|18
1650259620000|2022-04-18 05:27:00|1738.39|1720.59|1737.6|1719.8|1738.45|1720.65|1737.6|1719.8|18
1650259630000|2022-04-18 05:27:10|1737.61|1719.81|1737.51|1719.71|1737.61|1719.81|1737.51|1719.71|5
1650259640000|2022-04-18 05:27:20|1737.5|1719.7|1737.51|1719.71|1737.51|1719.71|1737.5|1719.7|2
1650259650000|2022-04-18 05:27:30|1737.56|1719.76|1737.51|1719.71|1737.56|1719.76|1737.51|1719.71|2
1650259660000|2022-04-18 05:27:40|1737.56|1719.76|1737.64|1719.84|1738.19|1720.39|1737.5|1719.7|18
1650259670000|2022-04-18 05:27:50|1737.61|1719.81|1737.93|1720.13|1737.99|1720.19|1737.61|1719.81|15
1650259680000|2022-04-18 05:28:00|1737.96|1720.16|1739.28|1721.48|1739.28|1721.48|1737.81|1720.01|18
1650259690000|2022-04-18 05:28:10|1739.4|1721.6|1739.09|1721.29|1739.4|1721.6|1738.64|1720.84|12
1650259700000|2022-04-18 05:28:20|1739.12|1721.32|1738.92|1721.12|1739.37|1721.57|1738.92|1721.12|10
1650259710000|2022-04-18 05:28:30|1739.37|1721.57|1740.4|1722.6|1740.4|1722.6|1739.36|1721.56|10
1650259720000|2022-04-18 05:28:40|1740.34|1722.54|1741.35|1723.55|1741.35|1723.55|1740.32|1722.52|7
1650259730000|2022-04-18 05:28:50|1741.4|1723.6|1741.49|1723.69|1741.49|1723.69|1741.3|1723.5|9
1650259740000|2022-04-18 05:29:00|1741.52|1723.72|1741.6|1723.8|1742.25|1724.45|1741.49|1723.69|19
1650259750000|2022-04-18 05:29:10|1741.49|1723.69|1741.4|1723.6|1741.7|1723.9|1741.4|1723.6|9
1650259760000|2022-04-18 05:29:20|1741.39|1723.59|1740.54|1722.74|1741.4|1723.6|1740.54|1722.74|12
1650259770000|2022-04-18 05:29:30|1740.5|1722.7|1739.5|1721.7|1740.51|1722.71|1739.5|1721.7|19
1650259780000|2022-04-18 05:29:40|1739.33|1721.53|1740.43|1722.63|1740.52|1722.72|1739.33|1721.53|28
1650259790000|2022-04-18 05:29:50|1740.42|1722.62|1740.83|1723.03|1740.89|1723.09|1740.42|1722.62|18
1650259800000|2022-04-18 05:30:00|1740.93|1723.13|1741.4|1723.6|1741.4|1723.6|1740.93|1723.13|11
1650259810000|2022-04-18 05:30:10|1741.32|1723.52|1739.66|1721.86|1741.32|1723.52|1739.66|1721.86|14
1650259820000|2022-04-18 05:30:20|1739.54|1721.74|1740.4|1722.6|1740.44|1722.64|1739.05|1721.25|31
1650259830000|2022-04-18 05:30:30|1740.42|1722.62|1740.45|1722.65|1740.85|1723.05|1740.42|1722.62|20
1650259840000|2022-04-18 05:30:40|1740.5|1722.7|1740.47|1722.67|1740.62|1722.82|1740.46|1722.66|19
1650259850000|2022-04-18 05:30:50|1740.51|1722.71|1738.22|1720.42|1740.51|1722.71|1738.11|1720.31|28
1650259860000|2022-04-18 05:31:00|1738.27|1720.47|1737.83|1720.03|1738.68|1720.88|1737.83|1720.03|25
1650259870000|2022-04-18 05:31:10|1737.63|1719.83|1737.6|1719.8|1737.63|1719.83|1737.6|1719.8|2
1650259890000|2022-04-18 05:31:30|1737.65|1719.85|1737.65|1719.85|1737.7|1719.9|1737.65|1719.85|3
1650259900000|2022-04-18 05:31:40|1737.6|1719.8|1737.75|1719.95|1737.85|1720.05|1737.6|1719.8|18
1650259910000|2022-04-18 05:31:50|1737.7|1719.9|1738.48|1720.68|1738.48|1720.68|1737.7|1719.9|15
1650259920000|2022-04-18 05:32:00|1738.61|1720.81|1739.25|1721.45|1739.25|1721.45|1738.61|1720.81|24
1650259930000|2022-04-18 05:32:10|1739.28|1721.48|1739.38|1721.58|1739.4|1721.6|1739.2|1721.4|14
1650259940000|2022-04-18 05:32:20|1739.3|1721.5|1739.36|1721.56|1739.39|1721.59|1739.3|1721.5|13
1650259950000|2022-04-18 05:32:30|1739.39|1721.59|1739.22|1721.42|1739.39|1721.59|1739.22|1721.42|18
1650259960000|2022-04-18 05:32:40|1739.2|1721.4|1739.1|1721.3|1739.21|1721.41|1738.95|1721.15|16
1650259970000|2022-04-18 05:32:50|1739.06|1721.26|1738.93|1721.13|1739.11|1721.31|1738.93|1721.13|10
1650259980000|2022-04-18 05:33:00|1738.88|1721.08|1738.64|1720.84|1738.88|1721.08|1738.55|1720.75|13
1650259990000|2022-04-18 05:33:10|1738.59|1720.79|1738.8|1721|1738.9|1721.1|1738.59|1720.79|8
1650260000000|2022-04-18 05:33:20|1738.75|1720.95|1738.67|1720.87|1739.07|1721.27|1738.65|1720.85|24
1650260010000|2022-04-18 05:33:30|1738.62|1720.82|1738.27|1720.47|1738.62|1720.82|1738.27|1720.47|10
1650260020000|2022-04-18 05:33:40|1738.36|1720.56|1738.59|1720.79|1738.69|1720.89|1738.31|1720.51|7
1650260030000|2022-04-18 05:33:50|1738.69|1720.89|1738.24|1720.44|1738.69|1720.89|1738.24|1720.44|6
1650260040000|2022-04-18 05:34:00|1738.38|1720.58|1738.36|1720.56|1738.38|1720.58|1738.26|1720.46|4
1650260050000|2022-04-18 05:34:10|1738.28|1720.48|1736.93|1719.13|1738.36|1720.56|1736.93|1719.13|23
1650260060000|2022-04-18 05:34:20|1736.85|1719.05|1736.68|1718.88|1737.22|1719.42|1736.63|1718.83|18
1650260070000|2022-04-18 05:34:30|1736.65|1718.85|1735.28|1717.48|1736.65|1718.85|1735.28|1717.48|17
1650260080000|2022-04-18 05:34:40|1735.23|1717.43|1736.54|1718.74|1736.56|1718.76|1735.06|1717.26|25
1650260090000|2022-04-18 05:34:50|1736.57|1718.77|1736.2|1718.4|1736.74|1718.94|1736.2|1718.4|26
1650260100000|2022-04-18 05:35:00|1736.19|1718.39|1735.92|1718.12|1736.26|1718.46|1735.91|1718.11|10
1650260110000|2022-04-18 05:35:10|1735.9|1718.1|1735.76|1717.96|1736.1|1718.3|1735.76|1717.96|8
1650260120000|2022-04-18 05:35:20|1735.78|1717.98|1735.76|1717.96|1735.8|1718|1735.76|1717.96|3
1650260130000|2022-04-18 05:35:30|1735.77|1717.97|1736.7|1718.9|1736.77|1718.97|1735.74|1717.94|14
1650260140000|2022-04-18 05:35:40|1736.65|1718.85|1736.35|1718.55|1737|1719.2|1736.32|1718.52|15
1650260150000|2022-04-18 05:35:50|1736.25|1718.45|1736.29|1718.49|1736.29|1718.49|1736.17|1718.37|10
1650260160000|2022-04-18 05:36:00|1736.37|1718.57|1736.32|1718.52|1736.37|1718.57|1736.32|1718.52|2
1650260170000|2022-04-18 05:36:10|1736.37|1718.57|1736.28|1718.48|1736.37|1718.57|1736.18|1718.38|5
1650260180000|2022-04-18 05:36:20|1736.32|1718.52|1736.25|1718.45|1736.33|1718.53|1735.8|1718|13
1650260190000|2022-04-18 05:36:30|1736.15|1718.35|1735.34|1717.54|1736.39|1718.59|1735.34|1717.54|12
1650260200000|2022-04-18 05:36:40|1735.31|1717.51|1736.03|1718.23|1736.05|1718.25|1735.17|1717.37|21
1650260210000|2022-04-18 05:36:50|1736.02|1718.22|1735.84|1718.04|1736.02|1718.22|1735.74|1717.94|10
1650260220000|2022-04-18 05:37:00|1735.89|1718.09|1736.22|1718.42|1736.22|1718.42|1735.87|1718.07|17
1650260230000|2022-04-18 05:37:10|1736.23|1718.43|1735.89|1718.09|1736.23|1718.43|1735.89|1718.09|14
1650260240000|2022-04-18 05:37:20|1735.95|1718.15|1735.49|1717.69|1736.01|1718.21|1735.41|1717.61|17
1650260250000|2022-04-18 05:37:30|1735.5|1717.7|1735.03|1717.23|1735.56|1717.76|1735.03|1717.23|9
1650260260000|2022-04-18 05:37:40|1735.33|1717.53|1735.04|1717.24|1735.33|1717.53|1734.83|1717.03|15
1650260270000|2022-04-18 05:37:50|1735.03|1717.23|1735.09|1717.29|1735.13|1717.33|1734.81|1717.01|12
1650260280000|2022-04-18 05:38:00|1735.11|1717.31|1735|1717.2|1735.25|1717.45|1734.95|1717.15|19
1650260290000|2022-04-18 05:38:10|1735.02|1717.22|1734.86|1717.06|1735.02|1717.22|1734.75|1716.95|19
1650260300000|2022-04-18 05:38:20|1734.91|1717.11|1735.65|1717.85|1735.7|1717.9|1734.89|1717.09|18
1650260310000|2022-04-18 05:38:30|1735.68|1717.88|1735.54|1717.74|1735.76|1717.96|1735.54|1717.74|8
1650260320000|2022-04-18 05:38:40|1735.55|1717.75|1735.52|1717.72|1735.56|1717.76|1735.52|1717.72|7
1650260330000|2022-04-18 05:38:50|1735.53|1717.73|1735.54|1717.74|1735.58|1717.78|1735.52|1717.72|12
1650260340000|2022-04-18 05:39:00|1735.57|1717.77|1735.54|1717.74|1735.65|1717.85|1735.5|1717.7|12
1650260350000|2022-04-18 05:39:10|1735.53|1717.73|1735.51|1717.71|1735.59|1717.79|1735.46|1717.66|12
1650260360000|2022-04-18 05:39:20|1735.64|1717.84|1735.51|1717.71|1735.86|1718.06|1735.51|1717.71|18
1650260370000|2022-04-18 05:39:30|1735.5|1717.7|1734.91|1717.11|1735.51|1717.71|1734.91|1717.11|14
1650260380000|2022-04-18 05:39:40|1734.94|1717.14|1735.08|1717.28|1735.13|1717.33|1734.87|1717.07|6
1650260390000|2022-04-18 05:39:50|1735.04|1717.24|1735.06|1717.26|1735.08|1717.28|1734.87|1717.07|9
1650260400000|2022-04-18 05:40:00|1735.08|1717.28|1734.86|1717.06|1735.08|1717.28|1734.76|1716.96|16
1650260410000|2022-04-18 05:40:10|1734.84|1717.04|1735.59|1717.79|1735.59|1717.79|1734.84|1717.04|8
1650260420000|2022-04-18 05:40:20|1735.64|1717.84|1735.5|1717.7|1735.68|1717.88|1735.5|1717.7|12
1650260430000|2022-04-18 05:40:30|1735.63|1717.83|1735.6|1717.8|1735.63|1717.83|1735.5|1717.7|3
1650260440000|2022-04-18 05:40:40|1735.31|1717.51|1735.73|1717.93|1735.73|1717.93|1735.31|1717.51|10
1650260450000|2022-04-18 05:40:50|1735.6|1717.8|1736.64|1718.84|1736.88|1719.08|1735.51|1717.71|16
1650260460000|2022-04-18 05:41:00|1736.54|1718.74|1736.76|1718.96|1736.85|1719.05|1736.48|1718.68|15
1650260470000|2022-04-18 05:41:10|1736.85|1719.05|1736.58|1718.78|1736.85|1719.05|1736.36|1718.56|13
1650260480000|2022-04-18 05:41:20|1736.4|1718.6|1735.97|1718.17|1736.58|1718.78|1735.97|1718.17|12
1650260490000|2022-04-18 05:41:30|1735.82|1718.02|1735.64|1717.84|1736.04|1718.24|1735.42|1717.62|14
1650260500000|2022-04-18 05:41:40|1735.62|1717.82|1735.66|1717.86|1735.7|1717.9|1735.56|1717.76|16
1650260510000|2022-04-18 05:41:50|1735.67|1717.87|1735.69|1717.89|1735.94|1718.14|1735.6|1717.8|12
1650260520000|2022-04-18 05:42:00|1735.65|1717.85|1735.59|1717.79|1735.68|1717.88|1735.5|1717.7|11
1650260530000|2022-04-18 05:42:10|1735.55|1717.75|1735.54|1717.74|1735.78|1717.98|1735.54|1717.74|16
1650260540000|2022-04-18 05:42:20|1735.55|1717.75|1735.66|1717.86|1735.66|1717.86|1735.55|1717.75|7
1650260550000|2022-04-18 05:42:30|1735.64|1717.84|1735.37|1717.57|1735.64|1717.84|1735.34|1717.54|9
1650260560000|2022-04-18 05:42:40|1735.35|1717.55|1735.36|1717.56|1735.36|1717.56|1735.32|1717.52|5
1650260570000|2022-04-18 05:42:50|1735.35|1717.55|1735.99|1718.19|1735.99|1718.19|1735.35|1717.55|19
1650260580000|2022-04-18 05:43:00|1736.01|1718.21|1736.2|1718.4|1736.3|1718.5|1735.99|1718.19|12
1650260590000|2022-04-18 05:43:10|1736.19|1718.39|1735.82|1718.02|1736.19|1718.39|1735.58|1717.78|6
1650260600000|2022-04-18 05:43:20|1736.1|1718.3|1735.82|1718.02|1736.1|1718.3|1735.82|1718.02|3
1650260610000|2022-04-18 05:43:30|1735.92|1718.12|1735.63|1717.83|1735.92|1718.12|1735.63|1717.83|8
1650260620000|2022-04-18 05:43:40|1735.79|1717.99|1735.75|1717.95|1735.79|1717.99|1735.57|1717.77|4
1650260630000|2022-04-18 05:43:50|1735.43|1717.63|1735.37|1717.57|1735.43|1717.63|1735.25|1717.45|13
1650260640000|2022-04-18 05:44:00|1735.29|1717.49|1735.33|1717.53|1735.33|1717.53|1735.23|1717.43|3
1650260650000|2022-04-18 05:44:10|1735.28|1717.48|1735.35|1717.55|1735.36|1717.56|1735.27|1717.47|5
1650260660000|2022-04-18 05:44:20|1735.33|1717.53|1735.33|1717.53|1735.35|1717.55|1735.03|1717.23|8
1650260670000|2022-04-18 05:44:30|1735.29|1717.49|1735.03|1717.23|1735.33|1717.53|1735.03|1717.23|4
1650260680000|2022-04-18 05:44:40|1735.3|1717.5|1735.44|1717.64|1735.44|1717.64|1735.2|1717.4|5
1650260690000|2022-04-18 05:44:50|1735.48|1717.68|1735.35|1717.55|1735.52|1717.72|1735.35|1717.55|7
1650260700000|2022-04-18 05:45:00|1735.34|1717.54|1735.93|1718.13|1735.93|1718.13|1735.34|1717.54|23
1650260710000|2022-04-18 05:45:10|1735.92|1718.12|1735.39|1717.59|1735.92|1718.12|1735.36|1717.56|5
1650260720000|2022-04-18 05:45:20|1735.22|1717.42|1736.73|1718.93|1736.73|1718.93|1735.22|1717.42|19
1650260730000|2022-04-18 05:45:30|1736.75|1718.95|1737.1|1719.3|1737.37|1719.57|1736.75|1718.95|27
1650260740000|2022-04-18 05:45:40|1737.11|1719.31|1736.98|1719.18|1737.27|1719.47|1736.97|1719.17|15
1650260750000|2022-04-18 05:45:50|1736.81|1719.01|1736.56|1718.76|1736.89|1719.09|1736.54|1718.74|17
1650260760000|2022-04-18 05:46:00|1736.59|1718.79|1736.56|1718.76|1736.74|1718.94|1736.54|1718.74|16
1650260770000|2022-04-18 05:46:10|1736.57|1718.77|1736.61|1718.81|1736.78|1718.98|1736.54|1718.74|15
1650260780000|2022-04-18 05:46:20|1736.54|1718.74|1736.72|1718.92|1737.01|1719.21|1736.54|1718.74|15
1650260790000|2022-04-18 05:46:30|1736.7|1718.9|1736.58|1718.78|1736.99|1719.19|1736.58|1718.78|12
1650260800000|2022-04-18 05:46:40|1736.8|1719|1736.64|1718.84|1737.25|1719.45|1736.59|1718.79|13
1650260810000|2022-04-18 05:46:50|1736.58|1718.78|1736.77|1718.97|1737.03|1719.23|1736.58|1718.78|11
1650260820000|2022-04-18 05:47:00|1736.75|1718.95|1736.65|1718.85|1736.8|1719|1736.65|1718.85|10
1650260830000|2022-04-18 05:47:10|1737|1719.2|1736.65|1718.85|1737|1719.2|1736.65|1718.85|3
1650260840000|2022-04-18 05:47:20|1736.75|1718.95|1736.71|1718.91|1736.75|1718.95|1736.65|1718.85|5
1650260850000|2022-04-18 05:47:30|1736.81|1719.01|1736.59|1718.79|1736.81|1719.01|1736.59|1718.79|2
1650260860000|2022-04-18 05:47:40|1736.68|1718.88|1736.68|1718.88|1736.68|1718.88|1736.68|1718.88|1
1650260870000|2022-04-18 05:47:50|1736.64|1718.84|1736.69|1718.89|1736.96|1719.16|1736.59|1718.79|5
1650260880000|2022-04-18 05:48:00|1736.59|1718.79|1736.59|1718.79|1736.59|1718.79|1736.59|1718.79|1
1650260890000|2022-04-18 05:48:10|1736.64|1718.84|1736.59|1718.79|1736.64|1718.84|1736.59|1718.79|2
1650260900000|2022-04-18 05:48:20|1736.64|1718.84|1736.64|1718.84|1736.68|1718.88|1736.59|1718.79|5
1650260910000|2022-04-18 05:48:30|1736.38|1718.58|1735.93|1718.13|1736.38|1718.58|1735.91|1718.11|13
1650260920000|2022-04-18 05:48:40|1735.88|1718.08|1735.43|1717.63|1735.88|1718.08|1735.43|1717.63|6
1650260930000|2022-04-18 05:48:50|1735.33|1717.53|1735.43|1717.63|1735.43|1717.63|1735.33|1717.53|2
1650260940000|2022-04-18 05:49:00|1735.36|1717.56|1735.43|1717.63|1735.43|1717.63|1735.36|1717.56|2
1650260950000|2022-04-18 05:49:10|1735.36|1717.56|1735.43|1717.63|1735.43|1717.63|1735.36|1717.56|4
1650260960000|2022-04-18 05:49:20|1735.45|1717.65|1735.31|1717.51|1735.45|1717.65|1735.31|1717.51|3
1650260970000|2022-04-18 05:49:30|1735.43|1717.63|1735.41|1717.61|1735.43|1717.63|1735.29|1717.49|6
1650260980000|2022-04-18 05:49:40|1735.4|1717.6|1735.36|1717.56|1735.4|1717.6|1735.13|1717.33|7
1650260990000|2022-04-18 05:49:50|1735.4|1717.6|1735.12|1717.32|1735.4|1717.6|1734.9|1717.1|11
1650261000000|2022-04-18 05:50:00|1735.11|1717.31|1735.48|1717.68|1735.56|1717.76|1735.11|1717.31|7
1650261010000|2022-04-18 05:50:10|1735.4|1717.6|1735.72|1717.92|1735.72|1717.92|1735.4|1717.6|9
1650261020000|2022-04-18 05:50:20|1735.66|1717.86|1735.31|1717.51|1735.66|1717.86|1735.31|1717.51|3
1650261030000|2022-04-18 05:50:30|1735.25|1717.45|1735.3|1717.5|1735.43|1717.63|1735.17|1717.37|6
1650261040000|2022-04-18 05:50:40|1735.21|1717.41|1735.28|1717.48|1735.42|1717.62|1735.21|1717.41|6
1650261050000|2022-04-18 05:50:50|1735.2|1717.4|1735.28|1717.48|1735.3|1717.5|1735.16|1717.36|8
1650261060000|2022-04-18 05:51:00|1735.41|1717.61|1736.68|1718.88|1736.71|1718.91|1735.41|1717.61|15
1650261070000|2022-04-18 05:51:10|1736.92|1719.12|1737.34|1719.54|1737.34|1719.54|1736.92|1719.12|10
1650261080000|2022-04-18 05:51:20|1737.08|1719.28|1737.52|1719.72|1737.76|1719.96|1737.08|1719.28|16
1650261090000|2022-04-18 05:51:30|1737.7|1719.9|1737.75|1719.95|1737.75|1719.95|1737.4|1719.6|8
1650261100000|2022-04-18 05:51:40|1737.79|1719.99|1736.71|1718.91|1737.79|1719.99|1736.7|1718.9|11
1650261110000|2022-04-18 05:51:50|1736.82|1719.02|1736.67|1718.87|1736.82|1719.02|1736.66|1718.86|6
1650261120000|2022-04-18 05:52:00|1736.61|1718.81|1737.7|1719.9|1738.25|1720.45|1736.61|1718.81|14
1650261130000|2022-04-18 05:52:10|1738.35|1720.55|1737.05|1719.25|1738.38|1720.58|1737.03|1719.23|15
1650261140000|2022-04-18 05:52:20|1737.02|1719.22|1737.02|1719.22|1737.02|1719.22|1736.83|1719.03|5
1650261150000|2022-04-18 05:52:30|1737.17|1719.37|1737.15|1719.35|1737.35|1719.55|1736.75|1718.95|6
1650261160000|2022-04-18 05:52:40|1737.03|1719.23|1736.4|1718.6|1737.05|1719.25|1736.33|1718.53|11
1650261170000|2022-04-18 05:52:50|1736.38|1718.58|1735.67|1717.87|1736.38|1718.58|1735.67|1717.87|15
1650261180000|2022-04-18 05:53:00|1735.68|1717.88|1736.05|1718.25|1736.18|1718.38|1735.68|1717.88|15
1650261190000|2022-04-18 05:53:10|1736.08|1718.28|1735.68|1717.88|1736.08|1718.28|1735.67|1717.87|6
1650261200000|2022-04-18 05:53:20|1735.65|1717.85|1735.68|1717.88|1735.72|1717.92|1735.65|1717.85|9
1650261210000|2022-04-18 05:53:30|1735.67|1717.87|1735.56|1717.76|1735.72|1717.92|1735.56|1717.76|6
1650261220000|2022-04-18 05:53:40|1735.57|1717.77|1734.8|1717|1735.57|1717.77|1734.7|1716.9|16
1650261230000|2022-04-18 05:53:50|1734.82|1717.02|1734.42|1716.62|1734.82|1717.02|1734.42|1716.62|4
1650261240000|2022-04-18 05:54:00|1734.56|1716.76|1736.89|1719.09|1737.25|1719.45|1734.56|1716.76|22
1650261250000|2022-04-18 05:54:10|1736.82|1719.02|1737.1|1719.3|1737.1|1719.3|1736.82|1719.02|10
1650261260000|2022-04-18 05:54:20|1736.85|1719.05|1736.5|1718.7|1736.85|1719.05|1736.31|1718.51|9
1650261270000|2022-04-18 05:54:30|1736|1718.2|1735.4|1717.6|1736|1718.2|1735.22|1717.42|13
1650261280000|2022-04-18 05:54:40|1735.37|1717.57|1735.36|1717.56|1735.41|1717.61|1735.26|1717.46|17
1650261290000|2022-04-18 05:54:50|1735.43|1717.63|1735.35|1717.55|1735.87|1718.07|1735.33|1717.53|15
1650261300000|2022-04-18 05:55:00|1735.41|1717.61|1736.06|1718.26|1736.18|1718.38|1735.29|1717.49|21
1650261310000|2022-04-18 05:55:10|1736.1|1718.3|1735.89|1718.09|1736.3|1718.5|1735.88|1718.08|17
1650261320000|2022-04-18 05:55:20|1736.19|1718.39|1735.87|1718.07|1736.3|1718.5|1735.87|1718.07|8
1650261330000|2022-04-18 05:55:30|1735.88|1718.08|1736.4|1718.6|1736.56|1718.76|1735.88|1718.08|8
1650261340000|2022-04-18 05:55:40|1736.37|1718.57|1736.65|1718.85|1736.65|1718.85|1736.34|1718.54|5
1650261350000|2022-04-18 05:55:50|1736.41|1718.61|1736.65|1718.85|1736.65|1718.85|1736.41|1718.61|3
1650261360000|2022-04-18 05:56:00|1736.36|1718.56|1735.59|1717.79|1736.36|1718.56|1735.28|1717.48|19
1650261370000|2022-04-18 05:56:10|1735.6|1717.8|1736.14|1718.34|1736.19|1718.39|1735.37|1717.57|18
1650261380000|2022-04-18 05:56:20|1736.15|1718.35|1736.11|1718.31|1736.16|1718.36|1736.02|1718.22|15
1650261390000|2022-04-18 05:56:30|1736.12|1718.32|1735.59|1717.79|1736.12|1718.32|1735.54|1717.74|13
1650261400000|2022-04-18 05:56:40|1735.55|1717.75|1735.64|1717.84|1735.64|1717.84|1735.49|1717.69|11
1650261410000|2022-04-18 05:56:50|1735.66|1717.86|1736.48|1718.68|1736.53|1718.73|1735.66|1717.86|14
1650261420000|2022-04-18 05:57:00|1736.4|1718.6|1736.65|1718.85|1736.7|1718.9|1736.4|1718.6|5
1650261430000|2022-04-18 05:57:10|1736.55|1718.75|1736.28|1718.48|1736.55|1718.75|1736.27|1718.47|5
1650261440000|2022-04-18 05:57:20|1736.32|1718.52|1736.18|1718.38|1736.34|1718.54|1736.14|1718.34|13
1650261450000|2022-04-18 05:57:30|1736.19|1718.39|1736.65|1718.85|1736.65|1718.85|1736.18|1718.38|14
1650261460000|2022-04-18 05:57:40|1736.4|1718.6|1736.23|1718.43|1736.7|1718.9|1736.23|1718.43|7
1650261470000|2022-04-18 05:57:50|1736.24|1718.44|1735.97|1718.17|1736.24|1718.44|1735.65|1717.85|16
1650261480000|2022-04-18 05:58:00|1735.96|1718.16|1736.04|1718.24|1736.09|1718.29|1735.66|1717.86|25
1650261490000|2022-04-18 05:58:10|1736.06|1718.26|1735.66|1717.86|1736.22|1718.42|1735.66|1717.86|15
1650261500000|2022-04-18 05:58:20|1735.57|1717.77|1735.35|1717.55|1735.57|1717.77|1735.35|1717.55|4
1650261510000|2022-04-18 05:58:30|1735.26|1717.46|1735.36|1717.56|1735.4|1717.6|1735.26|1717.46|12
1650261520000|2022-04-18 05:58:40|1735.39|1717.59|1735.25|1717.45|1735.39|1717.59|1735.25|1717.45|10
1650261530000|2022-04-18 05:58:50|1735.26|1717.46|1735.19|1717.39|1735.38|1717.58|1735.19|1717.39|9
1650261550000|2022-04-18 05:59:10|1735.35|1717.55|1735.65|1717.85|1735.77|1717.97|1735.18|1717.38|21
1650261560000|2022-04-18 05:59:20|1735.69|1717.89|1735.66|1717.86|1735.74|1717.94|1735.65|1717.85|8
1650261570000|2022-04-18 05:59:30|1735.65|1717.85|1735.62|1717.82|1735.65|1717.85|1735.53|1717.73|5
1650261580000|2022-04-18 05:59:40|1735.6|1717.8|1735.72|1717.92|1735.77|1717.97|1735.6|1717.8|16
1650261590000|2022-04-18 05:59:50|1735.82|1718.02|1736.05|1718.25|1736.05|1718.25|1735.75|1717.95|5
1650261600000|2022-04-18 06:00:00|1735.95|1718.15|1735.38|1717.58|1735.95|1718.15|1735.23|1717.43|13
1650261610000|2022-04-18 06:00:10|1735.4|1717.6|1735.2|1717.4|1735.4|1717.6|1735.18|1717.38|6
1650261620000|2022-04-18 06:00:20|1735.23|1717.43|1735.7|1717.9|1735.7|1717.9|1735.16|1717.36|15
1650261630000|2022-04-18 06:00:30|1735.84|1718.04|1736.06|1718.26|1736.27|1718.47|1735.84|1718.04|19
1650261640000|2022-04-18 06:00:40|1736.07|1718.27|1735.8|1718|1736.08|1718.28|1735.76|1717.96|16
1650261650000|2022-04-18 06:00:50|1735.9|1718.1|1735.8|1718|1735.9|1718.1|1735.78|1717.98|9
1650261660000|2022-04-18 06:01:00|1735.82|1718.02|1735.9|1718.1|1735.9|1718.1|1735.75|1717.95|17
1650261670000|2022-04-18 06:01:10|1735.87|1718.07|1736.65|1718.85|1736.9|1719.1|1735.81|1718.01|17
1650261680000|2022-04-18 06:01:20|1736.6|1718.8|1735.68|1717.88|1736.6|1718.8|1735.45|1717.65|19
1650261690000|2022-04-18 06:01:30|1735.71|1717.91|1735.68|1717.88|1735.71|1717.91|1735.67|1717.87|10
1650261700000|2022-04-18 06:01:40|1735.69|1717.89|1735.63|1717.83|1735.72|1717.92|1735.63|1717.83|9
1650261710000|2022-04-18 06:01:50|1735.67|1717.87|1735.71|1717.91|1736.03|1718.23|1735.67|1717.87|13
1650261720000|2022-04-18 06:02:00|1735.68|1717.88|1736.17|1718.37|1736.17|1718.37|1735.55|1717.75|17
1650261730000|2022-04-18 06:02:10|1735.75|1717.95|1735.66|1717.86|1735.75|1717.95|1735.61|1717.81|9
1650261740000|2022-04-18 06:02:20|1735.55|1717.75|1735.7|1717.9|1735.78|1717.98|1735.53|1717.73|11
1650261750000|2022-04-18 06:02:30|1735.74|1717.94|1735.98|1718.18|1735.98|1718.18|1735.74|1717.94|16
1650261760000|2022-04-18 06:02:40|1736.38|1718.58|1736.57|1718.77|1736.57|1718.77|1736.36|1718.56|11
1650261770000|2022-04-18 06:02:50|1736.45|1718.65|1736.27|1718.47|1736.52|1718.72|1736.27|1718.47|6
1650261780000|2022-04-18 06:03:00|1735.96|1718.16|1736.35|1718.55|1736.37|1718.57|1735.96|1718.16|3
1650261790000|2022-04-18 06:03:10|1736.55|1718.75|1736.4|1718.6|1736.65|1718.85|1736.4|1718.6|6
1650261800000|2022-04-18 06:03:20|1736.37|1718.57|1736.75|1718.95|1736.8|1719|1736.15|1718.35|5
1650261810000|2022-04-18 06:03:30|1736.8|1719|1736.65|1718.85|1736.85|1719.05|1736.62|1718.82|4
1650261820000|2022-04-18 06:03:40|1736.85|1719.05|1736.78|1718.98|1736.85|1719.05|1736.78|1718.98|2
1650261830000|2022-04-18 06:03:50|1736.8|1719|1736.85|1719.05|1736.85|1719.05|1736.8|1719|2
1650261840000|2022-04-18 06:04:00|1736.75|1718.95|1736.85|1719.05|1736.85|1719.05|1736.75|1718.95|2
1650261850000|2022-04-18 06:04:10|1736.73|1718.93|1736.75|1718.95|1736.75|1718.95|1736.7|1718.9|3
1650261870000|2022-04-18 06:04:30|1736.7|1718.9|1736.75|1718.95|1736.75|1718.95|1736.7|1718.9|2
1650261880000|2022-04-18 06:04:40|1736.65|1718.85|1736.9|1719.1|1737.16|1719.36|1736.65|1718.85|5
1650261890000|2022-04-18 06:04:50|1737.18|1719.38|1737.98|1720.18|1738.15|1720.35|1737.18|1719.38|16
1650261900000|2022-04-18 06:05:00|1738.28|1720.48|1738.44|1720.64|1738.44|1720.64|1738.25|1720.45|10
1650261910000|2022-04-18 06:05:10|1738.4|1720.6|1738.9|1721.1|1738.9|1721.1|1738.4|1720.6|2
1650261920000|2022-04-18 06:05:20|1738.92|1721.12|1740.2|1722.4|1740.2|1722.4|1738.9|1721.1|16
1650261930000|2022-04-18 06:05:30|1740.14|1722.34|1739.83|1722.03|1740.15|1722.35|1739.8|1722|19
1650261940000|2022-04-18 06:05:40|1739.79|1721.99|1739.93|1722.13|1739.94|1722.14|1739.79|1721.99|13
1650261950000|2022-04-18 06:05:50|1740.11|1722.31|1740.18|1722.38|1740.18|1722.38|1740.01|1722.21|17
1650261960000|2022-04-18 06:06:00|1740.08|1722.28|1738.62|1720.82|1740.08|1722.28|1738.62|1720.82|31
1650261970000|2022-04-18 06:06:10|1738.63|1720.83|1739.54|1721.74|1739.7|1721.9|1738.63|1720.83|20
1650261980000|2022-04-18 06:06:20|1739.6|1721.8|1739.21|1721.41|1739.68|1721.88|1738.6|1720.8|29
1650261990000|2022-04-18 06:06:30|1739.06|1721.26|1738.09|1720.29|1739.11|1721.31|1738.09|1720.29|25
1650262000000|2022-04-18 06:06:40|1738.07|1720.27|1738.1|1720.3|1738.13|1720.33|1737.58|1719.78|24
1650262010000|2022-04-18 06:06:50|1738.05|1720.25|1737.56|1719.76|1738.16|1720.36|1737.56|1719.76|13
1650262020000|2022-04-18 06:07:00|1737.58|1719.78|1738.32|1720.52|1738.32|1720.52|1737.58|1719.78|19
1650262030000|2022-04-18 06:07:10|1738.18|1720.38|1739.03|1721.23|1739.07|1721.27|1738.17|1720.37|20
1650262040000|2022-04-18 06:07:20|1739.02|1721.22|1739.61|1721.81|1739.65|1721.85|1739.01|1721.21|11
1650262050000|2022-04-18 06:07:30|1739.94|1722.14|1739.62|1721.82|1740.12|1722.32|1739.6|1721.8|11
1650262060000|2022-04-18 06:07:40|1739.72|1721.92|1740.4|1722.6|1740.4|1722.6|1739.72|1721.92|6
1650262070000|2022-04-18 06:07:50|1740.45|1722.65|1740.75|1722.95|1740.75|1722.95|1740.45|1722.65|5
1650262090000|2022-04-18 06:08:10|1740.68|1722.88|1740.75|1722.95|1740.8|1723|1740.68|1722.88|6
1650262100000|2022-04-18 06:08:20|1740.6|1722.8|1740.65|1722.85|1740.65|1722.85|1740.6|1722.8|4
1650262110000|2022-04-18 06:08:30|1740.75|1722.95|1740.75|1722.95|1740.75|1722.95|1740.6|1722.8|4
1650262130000|2022-04-18 06:08:50|1740.85|1723.05|1742.1|1724.3|1742.1|1724.3|1740.7|1722.9|13
1650262140000|2022-04-18 06:09:00|1742.05|1724.25|1742.4|1724.6|1742.4|1724.6|1741.64|1723.84|20
1650262150000|2022-04-18 06:09:10|1742.46|1724.66|1742.4|1724.6|1742.48|1724.68|1742.4|1724.6|5
1650262160000|2022-04-18 06:09:20|1742.61|1724.81|1742.43|1724.63|1742.61|1724.81|1742.4|1724.6|4
1650262170000|2022-04-18 06:09:30|1742.47|1724.67|1742.4|1724.6|1742.47|1724.67|1742.4|1724.6|2
1650262180000|2022-04-18 06:09:40|1742.43|1724.63|1742.4|1724.6|1742.43|1724.63|1742.38|1724.58|3
1650262190000|2022-04-18 06:09:50|1742.45|1724.65|1742.16|1724.36|1742.45|1724.65|1742.16|1724.36|4
1650262200000|2022-04-18 06:10:00|1741.91|1724.11|1742.4|1724.6|1742.4|1724.6|1741.66|1723.86|10
1650262210000|2022-04-18 06:10:10|1742.09|1724.29|1741.24|1723.44|1742.28|1724.48|1741.17|1723.37|9
1650262220000|2022-04-18 06:10:20|1741.17|1723.37|1741.36|1723.56|1741.36|1723.56|1740.94|1723.14|10
1650262230000|2022-04-18 06:10:30|1741.05|1723.25|1741.36|1723.56|1741.36|1723.56|1741.05|1723.25|3
1650262240000|2022-04-18 06:10:40|1741.08|1723.28|1741.39|1723.59|1741.42|1723.62|1741.08|1723.28|5
1650262250000|2022-04-18 06:10:50|1741.34|1723.54|1741.35|1723.55|1741.35|1723.55|1741.34|1723.54|2
1650262260000|2022-04-18 06:11:00|1741.1|1723.3|1741.05|1723.25|1741.1|1723.3|1741.03|1723.23|3
1650262270000|2022-04-18 06:11:10|1741.1|1723.3|1740.14|1722.34|1741.1|1723.3|1740.14|1722.34|16
1650262280000|2022-04-18 06:11:20|1739.73|1721.93|1739.51|1721.71|1740.23|1722.43|1739.51|1721.71|11
1650262290000|2022-04-18 06:11:30|1739.95|1722.15|1738.32|1720.52|1739.97|1722.17|1738.32|1720.52|22
1650262300000|2022-04-18 06:11:40|1738.41|1720.61|1738.39|1720.59|1738.41|1720.61|1738.28|1720.48|10
1650262310000|2022-04-18 06:11:50|1738.38|1720.58|1738.39|1720.59|1738.39|1720.59|1738.38|1720.58|6
1650262320000|2022-04-18 06:12:00|1738.4|1720.6|1739.09|1721.29|1739.09|1721.29|1738.34|1720.54|8
1650262330000|2022-04-18 06:12:10|1738.9|1721.1|1738.79|1720.99|1739.09|1721.29|1738.65|1720.85|11
1650262340000|2022-04-18 06:12:20|1738.84|1721.04|1738.84|1721.04|1739.15|1721.35|1738.77|1720.97|5
1650262350000|2022-04-18 06:12:30|1738.65|1720.85|1738.75|1720.95|1738.75|1720.95|1738.03|1720.23|9
1650262360000|2022-04-18 06:12:40|1738.8|1721|1738.73|1720.93|1738.85|1721.05|1738.73|1720.93|3
1650262370000|2022-04-18 06:12:50|1738.85|1721.05|1738.69|1720.89|1738.85|1721.05|1738.69|1720.89|2
1650262390000|2022-04-18 06:13:10|1738.85|1721.05|1738.85|1721.05|1738.9|1721.1|1738.85|1721.05|6
1650262400000|2022-04-18 06:13:20|1738.75|1720.95|1738.3|1720.5|1738.75|1720.95|1738.3|1720.5|10
1650262410000|2022-04-18 06:13:30|1737.56|1719.76|1737.47|1719.67|1737.57|1719.77|1737.4|1719.6|13
1650262420000|2022-04-18 06:13:40|1737.55|1719.75|1737.55|1719.75|1737.55|1719.75|1737.55|1719.75|1
1650262440000|2022-04-18 06:14:00|1737.9|1720.1|1738.75|1720.95|1738.75|1720.95|1737.9|1720.1|8
1650262450000|2022-04-18 06:14:10|1738.65|1720.85|1738.7|1720.9|1738.7|1720.9|1738.65|1720.85|4
1650262460000|2022-04-18 06:14:20|1738.73|1720.93|1739.81|1722.01|1739.81|1722.01|1738.7|1720.9|14
1650262470000|2022-04-18 06:14:30|1739.78|1721.98|1739.79|1721.99|1739.84|1722.04|1739.74|1721.94|10
1650262480000|2022-04-18 06:14:40|1739.75|1721.95|1739.44|1721.64|1739.75|1721.95|1739.42|1721.62|11
1650262490000|2022-04-18 06:14:50|1739.42|1721.62|1739.44|1721.64|1739.45|1721.65|1739.39|1721.59|5
1650262500000|2022-04-18 06:15:00|1739.42|1721.62|1738.53|1720.73|1739.46|1721.66|1738.53|1720.73|13
1650262510000|2022-04-18 06:15:10|1738.52|1720.72|1739.04|1721.24|1739.15|1721.35|1738.52|1720.72|18
1650262520000|2022-04-18 06:15:20|1739|1721.2|1739.15|1721.35|1739.15|1721.35|1739|1721.2|9
1650262530000|2022-04-18 06:15:30|1739.25|1721.45|1739.25|1721.45|1739.25|1721.45|1739.25|1721.45|1
1650262540000|2022-04-18 06:15:40|1739.5|1721.7|1739.5|1721.7|1739.5|1721.7|1739.5|1721.7|1
1650262550000|2022-04-18 06:15:50|1739.4|1721.6|1739.4|1721.6|1739.4|1721.6|1739.4|1721.6|1
1650262560000|2022-04-18 06:16:00|1739.39|1721.59|1739.62|1721.82|1739.64|1721.84|1739.39|1721.59|12
1650262570000|2022-04-18 06:16:10|1739.68|1721.88|1739.65|1721.85|1739.71|1721.91|1739.62|1721.82|6
1650262580000|2022-04-18 06:16:20|1739.63|1721.83|1739.7|1721.9|1739.7|1721.9|1739.6|1721.8|11
1650262590000|2022-04-18 06:16:30|1739.64|1721.84|1739.66|1721.86|1739.76|1721.96|1739.59|1721.79|7
1650262600000|2022-04-18 06:16:40|1739.67|1721.87|1740.24|1722.44|1740.24|1722.44|1739.63|1721.83|18
1650262610000|2022-04-18 06:16:50|1740.26|1722.46|1740.89|1723.09|1740.89|1723.09|1740.18|1722.38|20
1650262620000|2022-04-18 06:17:00|1740.85|1723.05|1740.79|1722.99|1741.15|1723.35|1740.75|1722.95|19
1650262630000|2022-04-18 06:17:10|1740.8|1723|1740.81|1723.01|1740.91|1723.11|1740.74|1722.94|18
1650262640000|2022-04-18 06:17:20|1740.82|1723.02|1740.81|1723.01|1740.83|1723.03|1740.81|1723.01|7
1650262650000|2022-04-18 06:17:30|1740.83|1723.03|1740.2|1722.4|1740.88|1723.08|1740.18|1722.38|18
1650262660000|2022-04-18 06:17:40|1740.22|1722.42|1740.12|1722.32|1740.4|1722.6|1740.05|1722.25|20
1650262670000|2022-04-18 06:17:50|1740.11|1722.31|1739.77|1721.97|1740.13|1722.33|1739.77|1721.97|19
1650262680000|2022-04-18 06:18:00|1739.69|1721.89|1740.05|1722.25|1740.18|1722.38|1739.66|1721.86|16
1650262690000|2022-04-18 06:18:10|1740.04|1722.24|1739.7|1721.9|1740.04|1722.24|1739.7|1721.9|9
1650262700000|2022-04-18 06:18:20|1739.74|1721.94|1740|1722.2|1740|1722.2|1739.57|1721.77|19
1650262710000|2022-04-18 06:18:30|1739.95|1722.15|1739.97|1722.17|1740.07|1722.27|1739.91|1722.11|10
1650262720000|2022-04-18 06:18:40|1740.01|1722.21|1740.1|1722.3|1740.2|1722.4|1739.93|1722.13|18
1650262730000|2022-04-18 06:18:50|1740.06|1722.26|1740.41|1722.61|1740.58|1722.78|1739.94|1722.14|18
1650262740000|2022-04-18 06:19:00|1740.45|1722.65|1740.45|1722.65|1740.59|1722.79|1740.45|1722.65|15
1650262750000|2022-04-18 06:19:10|1740.46|1722.66|1740.49|1722.69|1740.49|1722.69|1740.45|1722.65|11
1650262760000|2022-04-18 06:19:20|1740.46|1722.66|1740.49|1722.69|1740.49|1722.69|1740.32|1722.52|9
1650262770000|2022-04-18 06:19:30|1740.46|1722.66|1740.4|1722.6|1740.52|1722.72|1740.1|1722.3|18
1650262780000|2022-04-18 06:19:40|1740.1|1722.3|1740.4|1722.6|1740.4|1722.6|1740.1|1722.3|9
1650262790000|2022-04-18 06:19:50|1740.5|1722.7|1740.79|1722.99|1741.15|1723.35|1740.48|1722.68|6
1650262800000|2022-04-18 06:20:00|1740.86|1723.06|1740.79|1722.99|1740.86|1723.06|1740.79|1722.99|2
1650262810000|2022-04-18 06:20:10|1740.58|1722.78|1740.56|1722.76|1740.58|1722.78|1740.49|1722.69|3
1650262820000|2022-04-18 06:20:20|1740.49|1722.69|1740.49|1722.69|1740.64|1722.84|1740.49|1722.69|9
1650262830000|2022-04-18 06:20:30|1740.64|1722.84|1740.63|1722.83|1740.67|1722.87|1740.49|1722.69|7
1650262840000|2022-04-18 06:20:40|1740.65|1722.85|1740.7|1722.9|1740.9|1723.1|1740.6|1722.8|5
1650262850000|2022-04-18 06:20:50|1740.9|1723.1|1740.66|1722.86|1740.9|1723.1|1740.49|1722.69|6
1650262860000|2022-04-18 06:21:00|1740.49|1722.69|1740.64|1722.84|1740.64|1722.84|1740.49|1722.69|4
1650262870000|2022-04-18 06:21:10|1740.7|1722.9|1740.49|1722.69|1740.7|1722.9|1740.46|1722.66|6
1650262880000|2022-04-18 06:21:20|1740.52|1722.72|1740.49|1722.69|1740.69|1722.89|1740.38|1722.58|5
1650262900000|2022-04-18 06:21:40|1740.4|1722.6|1740.49|1722.69|1740.49|1722.69|1740.4|1722.6|3
1650262910000|2022-04-18 06:21:50|1740.17|1722.37|1740.45|1722.65|1740.45|1722.65|1740.17|1722.37|5
1650262920000|2022-04-18 06:22:00|1740.42|1722.62|1740.49|1722.69|1740.49|1722.69|1740.42|1722.62|3
1650262930000|2022-04-18 06:22:10|1740.29|1722.49|1740.29|1722.49|1740.29|1722.49|1740.29|1722.49|1
1650262940000|2022-04-18 06:22:20|1740.4|1722.6|1740.49|1722.69|1740.51|1722.71|1740.4|1722.6|7
1650262950000|2022-04-18 06:22:30|1740.46|1722.66|1740.45|1722.65|1740.49|1722.69|1740.45|1722.65|7
1650262960000|2022-04-18 06:22:40|1740.47|1722.67|1740.49|1722.69|1740.49|1722.69|1740.46|1722.66|6
1650262970000|2022-04-18 06:22:50|1740.44|1722.64|1740.44|1722.64|1740.44|1722.64|1740.44|1722.64|1
1650262980000|2022-04-18 06:23:00|1740.49|1722.69|1740.9|1723.1|1740.9|1723.1|1740.25|1722.45|8
1650262990000|2022-04-18 06:23:10|1741.12|1723.32|1740.96|1723.16|1741.12|1723.32|1740.9|1723.1|5
1650263000000|2022-04-18 06:23:20|1740.94|1723.14|1740.9|1723.1|1741|1723.2|1740.9|1723.1|3
1650263010000|2022-04-18 06:23:30|1740.58|1722.78|1740.49|1722.69|1740.58|1722.78|1740.4|1722.6|6
1650263020000|2022-04-18 06:23:40|1740.51|1722.71|1740.5|1722.7|1740.52|1722.72|1740.49|1722.69|11
1650263030000|2022-04-18 06:23:50|1740.52|1722.72|1740.49|1722.69|1740.52|1722.72|1740.48|1722.68|8
1650263040000|2022-04-18 06:24:00|1740.52|1722.72|1740.48|1722.68|1740.52|1722.72|1740.45|1722.65|11
1650263050000|2022-04-18 06:24:10|1740.49|1722.69|1739.69|1721.89|1740.52|1722.72|1739.56|1721.76|16
1650263060000|2022-04-18 06:24:20|1739.72|1721.92|1739.98|1722.18|1740.3|1722.5|1739.72|1721.92|16
1650263070000|2022-04-18 06:24:30|1740.08|1722.28|1740.2|1722.4|1740.28|1722.48|1740.08|1722.28|12
1650263080000|2022-04-18 06:24:40|1740.22|1722.42|1740.26|1722.46|1740.31|1722.51|1740.16|1722.36|19
1650263090000|2022-04-18 06:24:50|1740.24|1722.44|1739.54|1721.74|1740.27|1722.47|1739.54|1721.74|21
1650263100000|2022-04-18 06:25:00|1739.55|1721.75|1739.69|1721.89|1739.71|1721.91|1739.55|1721.75|24
1650263110000|2022-04-18 06:25:10|1739.65|1721.85|1739.54|1721.74|1739.67|1721.87|1739.54|1721.74|17
1650263120000|2022-04-18 06:25:20|1739.56|1721.76|1739.56|1721.76|1739.75|1721.95|1739.54|1721.74|17
1650263130000|2022-04-18 06:25:30|1739.58|1721.78|1739.56|1721.76|1739.58|1721.78|1739.25|1721.45|9
1650263140000|2022-04-18 06:25:40|1739.55|1721.75|1739.7|1721.9|1739.7|1721.9|1739.54|1721.74|11
1650263150000|2022-04-18 06:25:50|1739.72|1721.92|1739.69|1721.89|1739.72|1721.92|1739.65|1721.85|11
1650263160000|2022-04-18 06:26:00|1739.71|1721.91|1739.93|1722.13|1739.93|1722.13|1739.64|1721.84|20
1650263170000|2022-04-18 06:26:10|1739.98|1722.18|1740.22|1722.42|1740.32|1722.52|1739.91|1722.11|14
1650263180000|2022-04-18 06:26:20|1740.25|1722.45|1740.12|1722.32|1740.26|1722.46|1740.1|1722.3|16
1650263190000|2022-04-18 06:26:30|1740.07|1722.27|1739.72|1721.92|1740.09|1722.29|1739.56|1721.76|20
1650263200000|2022-04-18 06:26:40|1739.71|1721.91|1739.65|1721.85|1739.78|1721.98|1739.65|1721.85|18
1650263210000|2022-04-18 06:26:50|1739.67|1721.87|1739.82|1722.02|1739.85|1722.05|1739.67|1721.87|16
1650263220000|2022-04-18 06:27:00|1739.8|1722|1740.36|1722.56|1740.4|1722.6|1739.79|1721.99|12
1650263230000|2022-04-18 06:27:10|1740.55|1722.75|1741.07|1723.27|1741.07|1723.27|1740.55|1722.75|4
1650263240000|2022-04-18 06:27:20|1741.1|1723.3|1741.4|1723.6|1741.4|1723.6|1741.1|1723.3|3
1650263250000|2022-04-18 06:27:30|1741.3|1723.5|1741.4|1723.6|1741.4|1723.6|1741.3|1723.5|3
1650263260000|2022-04-18 06:27:40|1741.37|1723.57|1741.58|1723.78|1741.6|1723.8|1741.37|1723.57|11
1650263270000|2022-04-18 06:27:50|1741.46|1723.66|1741.53|1723.73|1741.54|1723.74|1741.46|1723.66|14
1650263280000|2022-04-18 06:28:00|1741.57|1723.77|1741.53|1723.73|1741.6|1723.8|1741.53|1723.73|10
1650263290000|2022-04-18 06:28:10|1741.52|1723.72|1741.16|1723.36|1741.63|1723.83|1741.14|1723.34|19
1650263300000|2022-04-18 06:28:20|1741.17|1723.37|1741.26|1723.46|1741.32|1723.52|1740.95|1723.15|21
1650263310000|2022-04-18 06:28:30|1741.23|1723.43|1740.78|1722.98|1741.28|1723.48|1740.78|1722.98|5
1650263320000|2022-04-18 06:28:40|1740.8|1723|1741.17|1723.37|1741.17|1723.37|1740.71|1722.91|14
1650263330000|2022-04-18 06:28:50|1741.16|1723.36|1741.3|1723.5|1741.38|1723.58|1741.16|1723.36|15
1650263340000|2022-04-18 06:29:00|1741.31|1723.51|1741.18|1723.38|1741.31|1723.51|1741.18|1723.38|12
1650263350000|2022-04-18 06:29:10|1741.16|1723.36|1741.4|1723.6|1741.4|1723.6|1741.13|1723.33|10
1650263360000|2022-04-18 06:29:20|1741.17|1723.37|1741.16|1723.36|1741.17|1723.37|1740.89|1723.09|7
1650263370000|2022-04-18 06:29:30|1741.15|1723.35|1741.17|1723.37|1741.17|1723.37|1740.98|1723.18|10
1650263380000|2022-04-18 06:29:40|1741.15|1723.35|1741.2|1723.4|1741.24|1723.44|1741.04|1723.24|15
1650263390000|2022-04-18 06:29:50|1741.24|1723.44|1741.22|1723.42|1741.29|1723.49|1741.19|1723.39|19
1650263400000|2022-04-18 06:30:00|1741.18|1723.38|1741.4|1723.6|1741.65|1723.85|1741.18|1723.38|18
1650263410000|2022-04-18 06:30:10|1741.37|1723.57|1741.29|1723.49|1741.4|1723.6|1741.28|1723.48|6
1650263420000|2022-04-18 06:30:20|1741.23|1723.43|1740.99|1723.19|1741.4|1723.6|1740.92|1723.12|13
1650263430000|2022-04-18 06:30:30|1740.87|1723.07|1740.78|1722.98|1741.01|1723.21|1740.51|1722.71|9
1650263440000|2022-04-18 06:30:40|1740.56|1722.76|1740.57|1722.77|1740.59|1722.79|1740.56|1722.76|14
1650263450000|2022-04-18 06:30:50|1740.56|1722.76|1740.53|1722.73|1740.7|1722.9|1740.53|1722.73|7
1650263460000|2022-04-18 06:31:00|1740.55|1722.75|1739.91|1722.11|1740.59|1722.79|1739.91|1722.11|12
1650263470000|2022-04-18 06:31:10|1739.7|1721.9|1739.84|1722.04|1739.84|1722.04|1739.7|1721.9|8
1650263480000|2022-04-18 06:31:20|1739.88|1722.08|1740.42|1722.62|1740.42|1722.62|1739.79|1721.99|10
1650263490000|2022-04-18 06:31:30|1740.46|1722.66|1740.62|1722.82|1740.62|1722.82|1740.46|1722.66|10
1650263500000|2022-04-18 06:31:40|1740.63|1722.83|1740.49|1722.69|1740.63|1722.83|1740.46|1722.66|10
1650263510000|2022-04-18 06:31:50|1740.5|1722.7|1740.52|1722.72|1740.66|1722.86|1740.49|1722.69|15
1650263520000|2022-04-18 06:32:00|1740.47|1722.67|1740.5|1722.7|1740.7|1722.9|1740.45|1722.65|21
1650263530000|2022-04-18 06:32:10|1740.49|1722.69|1740.51|1722.71|1740.6|1722.8|1740.49|1722.69|16
1650263540000|2022-04-18 06:32:20|1740.5|1722.7|1740.25|1722.45|1740.5|1722.7|1739.9|1722.1|8
1650263550000|2022-04-18 06:32:30|1740.15|1722.35|1740.27|1722.47|1740.32|1722.52|1740.15|1722.35|9
1650263560000|2022-04-18 06:32:40|1740.32|1722.52|1740.39|1722.59|1740.4|1722.6|1740.21|1722.41|5
1650263570000|2022-04-18 06:32:50|1740.27|1722.47|1739.71|1721.91|1740.27|1722.47|1739.39|1721.59|15
1650263580000|2022-04-18 06:33:00|1739.77|1721.97|1739.76|1721.96|1739.84|1722.04|1739.68|1721.88|12
1650263590000|2022-04-18 06:33:10|1739.84|1722.04|1739.79|1721.99|1739.84|1722.04|1739.76|1721.96|13
1650263600000|2022-04-18 06:33:20|1739.8|1722|1740.33|1722.53|1740.35|1722.55|1739.8|1722|15
1650263610000|2022-04-18 06:33:30|1740.34|1722.54|1740.32|1722.52|1740.34|1722.54|1740.31|1722.51|7
1650263620000|2022-04-18 06:33:40|1740.28|1722.48|1740.27|1722.47|1740.35|1722.55|1740.25|1722.45|15
1650263630000|2022-04-18 06:33:50|1740.35|1722.55|1741.4|1723.6|1741.4|1723.6|1740.15|1722.35|13
1650263640000|2022-04-18 06:34:00|1741.6|1723.8|1741.55|1723.75|1742.05|1724.25|1741.47|1723.67|22
1650263650000|2022-04-18 06:34:10|1741.8|1724|1741.74|1723.94|1742.04|1724.24|1741.42|1723.62|24
1650263660000|2022-04-18 06:34:20|1741.6|1723.8|1741.17|1723.37|1741.6|1723.8|1741.05|1723.25|13
1650263670000|2022-04-18 06:34:30|1741.12|1723.32|1740.95|1723.15|1741.24|1723.44|1740.91|1723.11|14
1650263680000|2022-04-18 06:34:40|1740.9|1723.1|1740.71|1722.91|1741.14|1723.34|1740.71|1722.91|7
1650263690000|2022-04-18 06:34:50|1740.69|1722.89|1740.71|1722.91|1740.76|1722.96|1740.57|1722.77|17
1650263700000|2022-04-18 06:35:00|1740.69|1722.89|1740.66|1722.86|1740.74|1722.94|1740.5|1722.7|12
1650263710000|2022-04-18 06:35:10|1740.63|1722.83|1740.71|1722.91|1740.73|1722.93|1740.63|1722.83|12
1650263720000|2022-04-18 06:35:20|1740.72|1722.92|1741.69|1723.89|1741.69|1723.89|1740.72|1722.92|11
1650263730000|2022-04-18 06:35:30|1741.66|1723.86|1741.74|1723.94|1742.05|1724.25|1741.64|1723.84|5
1650263740000|2022-04-18 06:35:40|1741.82|1724.02|1742.32|1724.52|1742.32|1724.52|1741.6|1723.8|10
1650263750000|2022-04-18 06:35:50|1742.31|1724.51|1742.28|1724.48|1742.31|1724.51|1741.8|1724|8
1650263760000|2022-04-18 06:36:00|1741.96|1724.16|1741.88|1724.08|1741.99|1724.19|1741.84|1724.04|12
1650263770000|2022-04-18 06:36:10|1741.84|1724.04|1741.93|1724.13|1741.93|1724.13|1741.66|1723.86|17
1650263780000|2022-04-18 06:36:20|1741.85|1724.05|1742.07|1724.27|1742.07|1724.27|1741.83|1724.03|10
1650263790000|2022-04-18 06:36:30|1741.93|1724.13|1742.07|1724.27|1742.07|1724.27|1741.92|1724.12|4
1650263800000|2022-04-18 06:36:40|1741.93|1724.13|1742.54|1724.74|1742.74|1724.94|1741.93|1724.13|13
1650263810000|2022-04-18 06:36:50|1742.63|1724.83|1742.6|1724.8|1742.82|1725.02|1742.6|1724.8|5
1650263820000|2022-04-18 06:37:00|1742.75|1724.95|1742.27|1724.47|1742.75|1724.95|1742.23|1724.43|9
1650263830000|2022-04-18 06:37:10|1742.18|1724.38|1742.22|1724.42|1742.27|1724.47|1742.17|1724.37|10
1650263840000|2022-04-18 06:37:20|1742.31|1724.51|1742.39|1724.59|1742.39|1724.59|1742.03|1724.23|6
1650263850000|2022-04-18 06:37:30|1742.36|1724.56|1742.85|1725.05|1742.85|1725.05|1742.36|1724.56|5
1650263860000|2022-04-18 06:37:40|1742.47|1724.67|1744.37|1726.57|1744.4|1726.6|1742.47|1724.67|19
1650263870000|2022-04-18 06:37:50|1744.83|1727.03|1743.61|1725.81|1745.4|1727.6|1743.61|1725.81|21
1650263880000|2022-04-18 06:38:00|1743.57|1725.77|1744.58|1726.78|1744.58|1726.78|1743.54|1725.74|18
1650263890000|2022-04-18 06:38:10|1744.88|1727.08|1744.83|1727.03|1745.16|1727.36|1744.75|1726.95|15
1650263900000|2022-04-18 06:38:20|1744.58|1726.78|1744.2|1726.4|1744.63|1726.83|1743.96|1726.16|25
1650263910000|2022-04-18 06:38:30|1744.19|1726.39|1744.17|1726.37|1744.23|1726.43|1744.06|1726.26|18
1650263920000|2022-04-18 06:38:40|1744.09|1726.29|1744.18|1726.38|1744.18|1726.38|1743.49|1725.69|12
1650263930000|2022-04-18 06:38:50|1744.19|1726.39|1745.3|1727.5|1745.3|1727.5|1744.08|1726.28|22
1650263940000|2022-04-18 06:39:00|1745.37|1727.57|1744.95|1727.15|1745.44|1727.64|1744.72|1726.92|23
1650263950000|2022-04-18 06:39:10|1744.94|1727.14|1745.46|1727.66|1745.46|1727.66|1744.91|1727.11|19
1650263960000|2022-04-18 06:39:20|1745.5|1727.7|1746.39|1728.59|1746.43|1728.63|1745.5|1727.7|29
1650263970000|2022-04-18 06:39:30|1746.33|1728.53|1746.33|1728.53|1746.39|1728.59|1746.33|1728.53|3
1650263980000|2022-04-18 06:39:40|1746.28|1728.48|1745.95|1728.15|1746.33|1728.53|1745.6|1727.8|14
1650263990000|2022-04-18 06:39:50|1745.93|1728.13|1746.39|1728.59|1746.39|1728.59|1745.89|1728.09|16
1650264000000|2022-04-18 06:40:00|1746.46|1728.66|1747.4|1729.6|1747.45|1729.65|1746.32|1728.52|22
1650264020000|2022-04-18 06:40:20|1747.34|1729.54|1746.69|1728.89|1747.45|1729.65|1746.69|1728.89|10
1650264030000|2022-04-18 06:40:30|1746.7|1728.9|1746.8|1729|1747.36|1729.56|1746.56|1728.76|19
1650264040000|2022-04-18 06:40:40|1746.81|1729.01|1746.24|1728.44|1747.38|1729.58|1746.24|1728.44|23
1650264050000|2022-04-18 06:40:50|1745.8|1728|1745.84|1728.04|1746.14|1728.34|1745.77|1727.97|16
1650264060000|2022-04-18 06:41:00|1745.83|1728.03|1745.13|1727.33|1745.86|1728.06|1745.13|1727.33|11
1650264070000|2022-04-18 06:41:10|1745.17|1727.37|1744.87|1727.07|1745.17|1727.37|1744.57|1726.77|18
1650264080000|2022-04-18 06:41:20|1744.86|1727.06|1744.7|1726.9|1745.22|1727.42|1744.61|1726.81|7
1650264090000|2022-04-18 06:41:30|1744.72|1726.92|1744.72|1726.92|1744.72|1726.92|1744.66|1726.86|3
1650264100000|2022-04-18 06:41:40|1744.68|1726.88|1744.28|1726.48|1744.73|1726.93|1744.25|1726.45|17
1650264110000|2022-04-18 06:41:50|1744.31|1726.51|1744.28|1726.48|1744.31|1726.51|1744.28|1726.48|3
1650264120000|2022-04-18 06:42:00|1744.13|1726.33|1743.81|1726.01|1744.2|1726.4|1743.78|1725.98|13
1650264130000|2022-04-18 06:42:10|1743.82|1726.02|1743|1725.2|1743.82|1726.02|1742.89|1725.09|15
1650264140000|2022-04-18 06:42:20|1743.1|1725.3|1743.17|1725.37|1743.31|1725.51|1742.8|1725|21
1650264150000|2022-04-18 06:42:30|1743.07|1725.27|1744.3|1726.5|1744.3|1726.5|1743.05|1725.25|16
1650264160000|2022-04-18 06:42:40|1744.35|1726.55|1744.4|1726.6|1744.4|1726.6|1744.17|1726.37|8
1650264170000|2022-04-18 06:42:50|1744.34|1726.54|1744.4|1726.6|1744.4|1726.6|1744.34|1726.54|2
1650264180000|2022-04-18 06:43:00|1744.65|1726.85|1744.5|1726.7|1744.65|1726.85|1744.15|1726.35|11
1650264190000|2022-04-18 06:43:10|1744.55|1726.75|1745.28|1727.48|1745.37|1727.57|1744.55|1726.75|13
1650264200000|2022-04-18 06:43:20|1745.33|1727.53|1745.5|1727.7|1745.52|1727.72|1745.33|1727.53|4
1650264210000|2022-04-18 06:43:30|1745.52|1727.72|1745.54|1727.74|1745.57|1727.77|1745.52|1727.72|4
1650264220000|2022-04-18 06:43:40|1745.22|1727.42|1745.64|1727.84|1745.64|1727.84|1745.22|1727.42|12
1650264230000|2022-04-18 06:43:50|1745.63|1727.83|1745.63|1727.83|1745.63|1727.83|1745.59|1727.79|4
1650264240000|2022-04-18 06:44:00|1745.49|1727.69|1745.5|1727.7|1745.63|1727.83|1745.49|1727.69|8
1650264250000|2022-04-18 06:44:10|1745.51|1727.71|1745.49|1727.69|1745.51|1727.71|1745.49|1727.69|3
1650264260000|2022-04-18 06:44:20|1745.46|1727.66|1744.75|1726.95|1745.46|1727.66|1744.69|1726.89|12
1650264270000|2022-04-18 06:44:30|1744.71|1726.91|1743.83|1726.03|1744.71|1726.91|1743.6|1725.8|12
1650264280000|2022-04-18 06:44:40|1744.24|1726.44|1744.33|1726.53|1744.44|1726.64|1744.08|1726.28|11
1650264290000|2022-04-18 06:44:50|1744.34|1726.54|1744.34|1726.54|1744.34|1726.54|1744.34|1726.54|1
1650264300000|2022-04-18 06:45:00|1744.36|1726.56|1744.57|1726.77|1744.75|1726.95|1744.26|1726.46|15
1650264310000|2022-04-18 06:45:10|1744.79|1726.99|1744.3|1726.5|1744.85|1727.05|1744.2|1726.4|13
1650264320000|2022-04-18 06:45:20|1744.36|1726.56|1744.38|1726.58|1744.38|1726.58|1744.29|1726.49|6
1650264330000|2022-04-18 06:45:30|1744.35|1726.55|1744.38|1726.58|1744.38|1726.58|1744.19|1726.39|7
1650264340000|2022-04-18 06:45:40|1744.24|1726.44|1744.76|1726.96|1744.84|1727.04|1744.24|1726.44|9
1650264350000|2022-04-18 06:45:50|1744.75|1726.95|1744.86|1727.06|1744.9|1727.1|1744.74|1726.94|8
1650264360000|2022-04-18 06:46:00|1744.83|1727.03|1745.44|1727.64|1745.44|1727.64|1744.81|1727.01|14
1650264370000|2022-04-18 06:46:10|1745.43|1727.63|1744.78|1726.98|1745.53|1727.73|1744.78|1726.98|12
1650264380000|2022-04-18 06:46:20|1744.6|1726.8|1744.84|1727.04|1744.95|1727.15|1744.6|1726.8|12
1650264390000|2022-04-18 06:46:30|1744.89|1727.09|1744.67|1726.87|1744.91|1727.11|1744.57|1726.77|11
1650264400000|2022-04-18 06:46:40|1744.6|1726.8|1744.71|1726.91|1744.77|1726.97|1744.6|1726.8|9
1650264410000|2022-04-18 06:46:50|1744.69|1726.89|1744.5|1726.7|1744.71|1726.91|1744.5|1726.7|9
1650264420000|2022-04-18 06:47:00|1744.52|1726.72|1743.7|1725.9|1744.52|1726.72|1743.7|1725.9|12
1650264430000|2022-04-18 06:47:10|1743.75|1725.95|1743.21|1725.41|1743.75|1725.95|1743.21|1725.41|8
1650264440000|2022-04-18 06:47:20|1743.22|1725.42|1743.43|1725.63|1743.43|1725.63|1743.05|1725.25|22
1650264450000|2022-04-18 06:47:30|1743.48|1725.68|1742.93|1725.13|1743.61|1725.81|1742.82|1725.02|24
1650264460000|2022-04-18 06:47:40|1742.91|1725.11|1743.49|1725.69|1743.53|1725.73|1742.91|1725.11|19
1650264470000|2022-04-18 06:47:50|1743.48|1725.68|1743.42|1725.62|1743.73|1725.93|1743.4|1725.6|18
1650264480000|2022-04-18 06:48:00|1743.62|1725.82|1743.68|1725.88|1743.68|1725.88|1743.41|1725.61|13
1650264490000|2022-04-18 06:48:10|1743.7|1725.9|1744.4|1726.6|1744.67|1726.87|1743.7|1725.9|11
1650264510000|2022-04-18 06:48:30|1744.7|1726.9|1744.85|1727.05|1744.85|1727.05|1744.7|1726.9|3
1650264520000|2022-04-18 06:48:40|1744.69|1726.89|1744.85|1727.05|1744.85|1727.05|1744.69|1726.89|2
1650264530000|2022-04-18 06:48:50|1744.69|1726.89|1744.85|1727.05|1744.85|1727.05|1744.69|1726.89|2
1650264540000|2022-04-18 06:49:00|1744.63|1726.83|1743.8|1726|1744.85|1727.05|1743.8|1726|11
1650264550000|2022-04-18 06:49:10|1743.59|1725.79|1743.48|1725.68|1743.6|1725.8|1743.45|1725.65|8
1650264560000|2022-04-18 06:49:20|1743.5|1725.7|1743.48|1725.68|1743.51|1725.71|1743.42|1725.62|11
1650264570000|2022-04-18 06:49:30|1743.44|1725.64|1742.77|1724.97|1743.44|1725.64|1742.77|1724.97|29
1650264580000|2022-04-18 06:49:40|1742.81|1725.01|1742.82|1725.02|1742.98|1725.18|1742.8|1725|16
1650264590000|2022-04-18 06:49:50|1742.95|1725.15|1742.65|1724.85|1743.11|1725.31|1742.65|1724.85|14
1650264600000|2022-04-18 06:50:00|1742.76|1724.96|1742.72|1724.92|1742.76|1724.96|1742.68|1724.88|12
1650264610000|2022-04-18 06:50:10|1742.71|1724.91|1742.79|1724.99|1742.88|1725.08|1742.68|1724.88|22
1650264620000|2022-04-18 06:50:20|1742.78|1724.98|1743.2|1725.4|1743.2|1725.4|1742.78|1724.98|17
1650264630000|2022-04-18 06:50:30|1743.42|1725.62|1744.3|1726.5|1744.3|1726.5|1743.42|1725.62|18
1650264640000|2022-04-18 06:50:40|1744.05|1726.25|1743.85|1726.05|1744.05|1726.25|1743.55|1725.75|15
1650264650000|2022-04-18 06:50:50|1744.25|1726.45|1743.78|1725.98|1744.25|1726.45|1743.61|1725.81|26
1650264660000|2022-04-18 06:51:00|1743.92|1726.12|1744.24|1726.44|1744.24|1726.44|1743.84|1726.04|16
1650264670000|2022-04-18 06:51:10|1744.4|1726.6|1744.07|1726.27|1744.49|1726.69|1743.97|1726.17|14
1650264680000|2022-04-18 06:51:20|1744.06|1726.26|1744.52|1726.72|1744.55|1726.75|1743.96|1726.16|24
1650264690000|2022-04-18 06:51:30|1744.5|1726.7|1744.55|1726.75|1744.65|1726.85|1744.48|1726.68|10
1650264700000|2022-04-18 06:51:40|1744.54|1726.74|1744.42|1726.62|1744.54|1726.74|1744.4|1726.6|14
1650264710000|2022-04-18 06:51:50|1744.41|1726.61|1743.94|1726.14|1744.45|1726.65|1743.94|1726.14|18
1650264720000|2022-04-18 06:52:00|1743.59|1725.79|1743.41|1725.61|1743.59|1725.79|1743.35|1725.55|5
1650264760000|2022-04-18 06:52:40|1743.18|1725.38|1742.84|1725.04|1743.18|1725.38|1742.81|1725.01|3
1650264770000|2022-04-18 06:52:50|1742.81|1725.01|1743.28|1725.48|1743.4|1725.6|1742.81|1725.01|9
1650264780000|2022-04-18 06:53:00|1743.33|1725.53|1742.52|1724.72|1743.33|1725.53|1742.51|1724.71|9
1650264790000|2022-04-18 06:53:10|1742.53|1724.73|1742.2|1724.4|1742.82|1725.02|1742.1|1724.3|11
1650264800000|2022-04-18 06:53:20|1742.51|1724.71|1742.61|1724.81|1742.61|1724.81|1742.51|1724.71|2
1650264810000|2022-04-18 06:53:30|1741.91|1724.11|1742.41|1724.61|1742.41|1724.61|1741.91|1724.11|2
1650264820000|2022-04-18 06:53:40|1742.1|1724.3|1742.1|1724.3|1742.1|1724.3|1742.1|1724.3|1
1650264830000|2022-04-18 06:53:50|1741.89|1724.09|1742.33|1724.53|1742.33|1724.53|1741.89|1724.09|4
1650264840000|2022-04-18 06:54:00|1742.5|1724.7|1742.61|1724.81|1742.61|1724.81|1741.93|1724.13|12
1650264850000|2022-04-18 06:54:10|1742.46|1724.66|1743.82|1726.02|1743.82|1726.02|1742.46|1724.66|17
1650264860000|2022-04-18 06:54:20|1743.81|1726.01|1743.29|1725.49|1743.81|1726.01|1743.16|1725.36|16
1650264870000|2022-04-18 06:54:30|1743.32|1725.52|1743.34|1725.54|1743.37|1725.57|1743.28|1725.48|14
1650264880000|2022-04-18 06:54:40|1743.31|1725.51|1743.15|1725.35|1743.42|1725.62|1742.75|1724.95|13
1650264890000|2022-04-18 06:54:50|1743.19|1725.39|1743.22|1725.42|1743.29|1725.49|1743.07|1725.27|17
1650264900000|2022-04-18 06:55:00|1743.2|1725.4|1742.8|1725|1743.2|1725.4|1742.8|1725|17
1650264910000|2022-04-18 06:55:10|1742.89|1725.09|1742.87|1725.07|1742.89|1725.09|1742.77|1724.97|16
1650264920000|2022-04-18 06:55:20|1742.93|1725.13|1742.94|1725.14|1743.04|1725.24|1742.9|1725.1|13
1650264930000|2022-04-18 06:55:30|1742.71|1724.91|1743.04|1725.24|1743.04|1725.24|1742.71|1724.91|13
1650264940000|2022-04-18 06:55:40|1743.1|1725.3|1743.14|1725.34|1743.17|1725.37|1743.04|1725.24|18
1650264950000|2022-04-18 06:55:50|1743.08|1725.28|1743.17|1725.37|1743.17|1725.37|1743.08|1725.28|15
1650264960000|2022-04-18 06:56:00|1743.11|1725.31|1743.12|1725.32|1743.15|1725.35|1742.93|1725.13|16
1650264970000|2022-04-18 06:56:10|1742.86|1725.06|1743.18|1725.38|1743.2|1725.4|1742.86|1725.06|16
1650264980000|2022-04-18 06:56:20|1743.13|1725.33|1743.11|1725.31|1743.29|1725.49|1743.11|1725.31|15
1650264990000|2022-04-18 06:56:30|1743.26|1725.46|1743.32|1725.52|1743.36|1725.56|1743.26|1725.46|13
1650265000000|2022-04-18 06:56:40|1743.29|1725.49|1743.28|1725.48|1743.3|1725.5|1743.25|1725.45|8
1650265010000|2022-04-18 06:56:50|1743.29|1725.49|1743.24|1725.44|1743.32|1725.52|1743.24|1725.44|10
1650265020000|2022-04-18 06:57:00|1743.25|1725.45|1743.29|1725.49|1743.32|1725.52|1743.24|1725.44|8
1650265030000|2022-04-18 06:57:10|1743.3|1725.5|1743.32|1725.52|1743.32|1725.52|1743.3|1725.5|2
1650265040000|2022-04-18 06:57:20|1743.29|1725.49|1743.27|1725.47|1743.55|1725.75|1743.17|1725.37|13
1650265050000|2022-04-18 06:57:30|1743.26|1725.46|1742.8|1725|1743.26|1725.46|1742.75|1724.95|13
1650265060000|2022-04-18 06:57:40|1742.81|1725.01|1742.65|1724.85|1742.81|1725.01|1742.6|1724.8|8
1650265070000|2022-04-18 06:57:50|1742.5|1724.7|1742.65|1724.85|1742.65|1724.85|1742.5|1724.7|3
1650265080000|2022-04-18 06:58:00|1742.66|1724.86|1742.76|1724.96|1742.76|1724.96|1742.66|1724.86|12
1650265090000|2022-04-18 06:58:10|1742.65|1724.85|1742.66|1724.86|1742.66|1724.86|1742.65|1724.85|4
1650265100000|2022-04-18 06:58:20|1742.56|1724.76|1742.56|1724.76|1742.56|1724.76|1742.55|1724.75|5
1650265120000|2022-04-18 06:58:40|1742.65|1724.85|1742.66|1724.86|1742.66|1724.86|1742.65|1724.85|2
1650265130000|2022-04-18 06:58:50|1742.65|1724.85|1742.61|1724.81|1742.65|1724.85|1742.6|1724.8|4
1650265140000|2022-04-18 06:59:00|1742.6|1724.8|1742.71|1724.91|1742.71|1724.91|1742.6|1724.8|4
1650265150000|2022-04-18 06:59:10|1742.7|1724.9|1742.56|1724.76|1742.71|1724.91|1742.55|1724.75|4
1650265160000|2022-04-18 06:59:20|1742.55|1724.75|1742.8|1725|1742.81|1725.01|1742.55|1724.75|4
1650265170000|2022-04-18 06:59:30|1742.81|1725.01|1742.86|1725.06|1742.86|1725.06|1742.61|1724.81|10
1650265180000|2022-04-18 06:59:40|1742.85|1725.05|1742.86|1725.06|1742.86|1725.06|1742.61|1724.81|5
1650265190000|2022-04-18 06:59:50|1742.65|1724.85|1742.85|1725.05|1742.86|1725.06|1742.65|1724.85|5
1650265200000|2022-04-18 07:00:00|1742.86|1725.06|1742.45|1724.65|1742.86|1725.06|1742.21|1724.41|19
1650265210000|2022-04-18 07:00:10|1742.05|1724.25|1742.3|1724.5|1742.55|1724.75|1742.05|1724.25|5
1650265220000|2022-04-18 07:00:20|1742.2|1724.4|1744.18|1726.38|1744.18|1726.38|1742.2|1724.4|18
1650265230000|2022-04-18 07:00:30|1744.21|1726.41|1744.98|1727.18|1745.64|1727.84|1744.21|1726.41|26
1650265240000|2022-04-18 07:00:40|1744.96|1727.16|1744.46|1726.66|1745.27|1727.47|1744.46|1726.66|14
1650265250000|2022-04-18 07:00:50|1744.44|1726.64|1744.2|1726.4|1744.44|1726.64|1744.12|1726.32|12
1650265260000|2022-04-18 07:01:00|1743.78|1725.98|1743.34|1725.54|1743.78|1725.98|1743.29|1725.49|15
1650265270000|2022-04-18 07:01:10|1743.25|1725.45|1743.28|1725.48|1743.4|1725.6|1743.14|1725.34|10
1650265280000|2022-04-18 07:01:20|1743.27|1725.47|1743.3|1725.5|1743.36|1725.56|1743.27|1725.47|6
1650265290000|2022-04-18 07:01:30|1743.26|1725.46|1743.32|1725.52|1743.35|1725.55|1743.17|1725.37|16
1650265300000|2022-04-18 07:01:40|1743.3|1725.5|1742.47|1724.67|1743.3|1725.5|1742.47|1724.67|10
1650265310000|2022-04-18 07:01:50|1742.5|1724.7|1742.5|1724.7|1742.5|1724.7|1742.36|1724.56|4
1650265320000|2022-04-18 07:02:00|1742.44|1724.64|1742.5|1724.7|1742.5|1724.7|1742.38|1724.58|7
1650265330000|2022-04-18 07:02:10|1742.66|1724.86|1742.4|1724.6|1742.66|1724.86|1742.21|1724.41|11
1650265340000|2022-04-18 07:02:20|1742.45|1724.65|1742.38|1724.58|1742.45|1724.65|1742.27|1724.47|8
1650265350000|2022-04-18 07:02:30|1742.33|1724.53|1742.4|1724.6|1742.43|1724.63|1742.31|1724.51|8
1650265360000|2022-04-18 07:02:40|1742.38|1724.58|1742.38|1724.58|1742.38|1724.58|1742.38|1724.58|1
1650265370000|2022-04-18 07:02:50|1742.41|1724.61|1742.43|1724.63|1742.43|1724.63|1742.41|1724.61|2
1650265380000|2022-04-18 07:03:00|1742.45|1724.65|1743.94|1726.14|1743.94|1726.14|1742.45|1724.65|15
1650265390000|2022-04-18 07:03:10|1743.75|1725.95|1743.75|1725.95|1743.75|1725.95|1743.75|1725.95|1
1650265400000|2022-04-18 07:03:20|1743.44|1725.64|1743.4|1725.6|1743.44|1725.64|1743.4|1725.6|2
1650265410000|2022-04-18 07:03:30|1743.23|1725.43|1743.24|1725.44|1743.3|1725.5|1743.23|1725.43|3
1650265430000|2022-04-18 07:03:50|1743.02|1725.22|1743.07|1725.27|1743.23|1725.43|1742.98|1725.18|4
1650265440000|2022-04-18 07:04:00|1743.23|1725.43|1743.16|1725.36|1743.26|1725.46|1742.88|1725.08|12
1650265450000|2022-04-18 07:04:10|1743.15|1725.35|1743.16|1725.36|1743.23|1725.43|1742.98|1725.18|18
1650265460000|2022-04-18 07:04:20|1743.15|1725.35|1742.47|1724.67|1743.17|1725.37|1742.41|1724.61|14
1650265470000|2022-04-18 07:04:30|1742.5|1724.7|1742.14|1724.34|1742.71|1724.91|1742.14|1724.34|17
1650265480000|2022-04-18 07:04:40|1742.11|1724.31|1741.06|1723.26|1742.11|1724.31|1740.65|1722.85|31
1650265490000|2022-04-18 07:04:50|1741.05|1723.25|1740.63|1722.83|1741.11|1723.31|1740.63|1722.83|15
1650265500000|2022-04-18 07:05:00|1740.66|1722.86|1740.66|1722.86|1740.76|1722.96|1740.63|1722.83|17
1650265510000|2022-04-18 07:05:10|1740.63|1722.83|1740.66|1722.86|1740.66|1722.86|1740.6|1722.8|8
1650265520000|2022-04-18 07:05:20|1740.63|1722.83|1740.65|1722.85|1740.68|1722.88|1740.63|1722.83|8
1650265530000|2022-04-18 07:05:30|1740.63|1722.83|1740.63|1722.83|1740.65|1722.85|1740.6|1722.8|6
1650265540000|2022-04-18 07:05:40|1740.65|1722.85|1740.63|1722.83|1740.65|1722.85|1740.6|1722.8|12
1650265550000|2022-04-18 07:05:50|1740.62|1722.82|1740.69|1722.89|1740.69|1722.89|1740.46|1722.66|24
1650265560000|2022-04-18 07:06:00|1740.73|1722.93|1740.79|1722.99|1740.79|1722.99|1740.71|1722.91|6
1650265570000|2022-04-18 07:06:10|1740.81|1723.01|1741.24|1723.44|1741.24|1723.44|1740.81|1723.01|9
1650265580000|2022-04-18 07:06:20|1741.19|1723.39|1741.22|1723.42|1741.22|1723.42|1741.19|1723.39|4
1650265590000|2022-04-18 07:06:30|1741.2|1723.4|1740.87|1723.07|1741.2|1723.4|1740.6|1722.8|8
1650265600000|2022-04-18 07:06:40|1741.03|1723.23|1741.05|1723.25|1741.09|1723.29|1741.03|1723.23|8
1650265610000|2022-04-18 07:06:50|1741.06|1723.26|1741.46|1723.66|1741.73|1723.93|1741.05|1723.25|12
1650265620000|2022-04-18 07:07:00|1741.4|1723.6|1742.04|1724.24|1742.04|1724.24|1741.4|1723.6|8
1650265630000|2022-04-18 07:07:10|1741.85|1724.05|1741.55|1723.75|1741.85|1724.05|1741.35|1723.55|4
1650265640000|2022-04-18 07:07:20|1741.85|1724.05|1741.85|1724.05|1741.85|1724.05|1741.85|1724.05|1
1650265650000|2022-04-18 07:07:30|1741.37|1723.57|1741.4|1723.6|1741.5|1723.7|1741.37|1723.57|3
1650265660000|2022-04-18 07:07:40|1741.34|1723.54|1741.4|1723.6|1741.4|1723.6|1741.34|1723.54|2
1650265670000|2022-04-18 07:07:50|1741.32|1723.52|1741.4|1723.6|1741.4|1723.6|1741.32|1723.52|2
1650265690000|2022-04-18 07:08:10|1741.37|1723.57|1741.75|1723.95|1741.75|1723.95|1741.34|1723.54|4
1650265700000|2022-04-18 07:08:20|1741.4|1723.6|1741.85|1724.05|1741.85|1724.05|1741.4|1723.6|4
1650265710000|2022-04-18 07:08:30|1741.51|1723.71|1741.4|1723.6|1741.6|1723.8|1741.4|1723.6|3
1650265730000|2022-04-18 07:08:50|1741.36|1723.56|1741.4|1723.6|1741.4|1723.6|1741.33|1723.53|3
1650265740000|2022-04-18 07:09:00|1741.36|1723.56|1740.87|1723.07|1741.4|1723.6|1740.63|1722.83|10
1650265750000|2022-04-18 07:09:10|1740.94|1723.14|1740.64|1722.84|1740.94|1723.14|1740.55|1722.75|12
1650265760000|2022-04-18 07:09:20|1740.55|1722.75|1740.46|1722.66|1740.56|1722.76|1740.4|1722.6|8
1650265770000|2022-04-18 07:09:30|1740.47|1722.67|1741.24|1723.44|1741.24|1723.44|1740.47|1722.67|14
1650265780000|2022-04-18 07:09:40|1741.4|1723.6|1741.4|1723.6|1741.4|1723.6|1741.4|1723.6|1
1650265800000|2022-04-18 07:10:00|1741.26|1723.46|1741.3|1723.5|1741.3|1723.5|1741.26|1723.46|4
1650265810000|2022-04-18 07:10:10|1741.22|1723.42|1741.64|1723.84|1741.64|1723.84|1741.22|1723.42|15
1650265820000|2022-04-18 07:10:20|1741.58|1723.78|1742.12|1724.32|1742.12|1724.32|1741.47|1723.67|8
1650265830000|2022-04-18 07:10:30|1741.9|1724.1|1742.09|1724.29|1742.12|1724.32|1741.62|1723.82|11
1650265840000|2022-04-18 07:10:40|1741.9|1724.1|1741.9|1724.1|1741.9|1724.1|1741.3|1723.5|5
1650265850000|2022-04-18 07:10:50|1741.57|1723.77|1741.9|1724.1|1741.9|1724.1|1741.57|1723.77|2
1650265860000|2022-04-18 07:11:00|1741.66|1723.86|1741.9|1724.1|1741.9|1724.1|1741.58|1723.78|3
1650265870000|2022-04-18 07:11:10|1742.09|1724.29|1742.6|1724.8|1742.62|1724.82|1741.9|1724.1|10
1650265880000|2022-04-18 07:11:20|1742.63|1724.83|1742.61|1724.81|1742.63|1724.83|1742.6|1724.8|5
1650265890000|2022-04-18 07:11:30|1742.6|1724.8|1742.62|1724.82|1742.62|1724.82|1742.6|1724.8|5
1650265900000|2022-04-18 07:11:40|1742.6|1724.8|1742.05|1724.25|1742.63|1724.83|1741.97|1724.17|9
1650265910000|2022-04-18 07:11:50|1741.97|1724.17|1741.91|1724.11|1742.05|1724.25|1741.84|1724.04|11
1650265920000|2022-04-18 07:12:00|1741.92|1724.12|1741.86|1724.06|1741.92|1724.12|1741.7|1723.9|7
1650265930000|2022-04-18 07:12:10|1741.9|1724.1|1741.84|1724.04|1741.92|1724.12|1741.8|1724|8
1650265940000|2022-04-18 07:12:20|1741.73|1723.93|1741.82|1724.02|1741.89|1724.09|1741.68|1723.88|12
1650265950000|2022-04-18 07:12:30|1741.86|1724.06|1741.95|1724.15|1741.95|1724.15|1741.86|1724.06|6
1650265960000|2022-04-18 07:12:40|1741.97|1724.17|1742|1724.2|1742|1724.2|1741.97|1724.17|2
1650265970000|2022-04-18 07:12:50|1742.05|1724.25|1742.05|1724.25|1742.05|1724.25|1742.05|1724.25|1
1650265980000|2022-04-18 07:13:00|1742.03|1724.23|1743.4|1725.6|1743.4|1725.6|1742.03|1724.23|9
1650265990000|2022-04-18 07:13:10|1743.12|1725.32|1743.12|1725.32|1743.12|1725.32|1742.93|1725.13|3
1650266000000|2022-04-18 07:13:20|1742.95|1725.15|1743.12|1725.32|1743.4|1725.6|1742.75|1724.95|4
1650266010000|2022-04-18 07:13:30|1743.09|1725.29|1742.9|1725.1|1743.09|1725.29|1742.9|1725.1|2
1650266020000|2022-04-18 07:13:40|1742.51|1724.71|1742.9|1725.1|1742.9|1725.1|1742.51|1724.71|3
1650266040000|2022-04-18 07:14:00|1742.59|1724.79|1742.9|1725.1|1742.9|1725.1|1742.59|1724.79|3
1650266050000|2022-04-18 07:14:10|1742.87|1725.07|1743.8|1726|1743.8|1726|1742.87|1725.07|6
1650266070000|2022-04-18 07:14:30|1743.41|1725.61|1743.9|1726.1|1743.9|1726.1|1743.41|1725.61|3
1650266080000|2022-04-18 07:14:40|1743.25|1725.45|1743.9|1726.1|1743.9|1726.1|1743.25|1725.45|3
1650266100000|2022-04-18 07:15:00|1743.32|1725.52|1743.3|1725.5|1743.9|1726.1|1743.24|1725.44|11
1650266110000|2022-04-18 07:15:10|1743.33|1725.53|1743.34|1725.54|1743.34|1725.54|1742.98|1725.18|12
1650266120000|2022-04-18 07:15:20|1743.35|1725.55|1743.35|1725.55|1743.37|1725.57|1743.35|1725.55|7
1650266130000|2022-04-18 07:15:30|1743.34|1725.54|1743.7|1725.9|1743.9|1726.1|1743.34|1725.54|5
1650266140000|2022-04-18 07:15:40|1743.56|1725.76|1743.9|1726.1|1743.9|1726.1|1743.55|1725.75|4
1650266150000|2022-04-18 07:15:50|1743.41|1725.61|1743.55|1725.75|1743.55|1725.75|1743.41|1725.61|16
1650266160000|2022-04-18 07:16:00|1743.6|1725.8|1743.9|1726.1|1743.9|1726.1|1743.6|1725.8|2
1650266170000|2022-04-18 07:16:10|1744.07|1726.27|1743.99|1726.19|1744.12|1726.32|1743.85|1726.05|13
1650266180000|2022-04-18 07:16:20|1743.92|1726.12|1743.78|1725.98|1743.92|1726.12|1743.54|1725.74|13
1650266190000|2022-04-18 07:16:30|1743.82|1726.02|1743.94|1726.14|1743.94|1726.14|1743.82|1726.02|16
1650266200000|2022-04-18 07:16:40|1743.93|1726.13|1743.95|1726.15|1744.08|1726.28|1743.78|1725.98|8
1650266210000|2022-04-18 07:16:50|1743.93|1726.13|1743.95|1726.15|1743.95|1726.15|1743.78|1725.98|4
1650266220000|2022-04-18 07:17:00|1743.93|1726.13|1743.93|1726.13|1743.98|1726.18|1743.89|1726.09|8
1650266230000|2022-04-18 07:17:10|1743.89|1726.09|1744.34|1726.54|1744.34|1726.54|1743.72|1725.92|10
1650266240000|2022-04-18 07:17:20|1744.35|1726.55|1744.35|1726.55|1744.35|1726.55|1744.35|1726.55|1
1650266250000|2022-04-18 07:17:30|1744.36|1726.56|1744.4|1726.6|1744.4|1726.6|1744.07|1726.27|12
1650266290000|2022-04-18 07:18:10|1744.42|1726.62|1744.5|1726.7|1744.5|1726.7|1744.42|1726.62|2
1650266310000|2022-04-18 07:18:30|1744.47|1726.67|1744.5|1726.7|1744.5|1726.7|1744.44|1726.64|4
1650266320000|2022-04-18 07:18:40|1744.2|1726.4|1744.5|1726.7|1744.5|1726.7|1744.2|1726.4|4
1650266340000|2022-04-18 07:19:00|1744.47|1726.67|1744.5|1726.7|1744.5|1726.7|1744.47|1726.67|2
1650266350000|2022-04-18 07:19:10|1744.47|1726.67|1743.88|1726.08|1744.7|1726.9|1743.88|1726.08|19
1650266360000|2022-04-18 07:19:20|1743.84|1726.04|1743.62|1725.82|1743.84|1726.04|1743.53|1725.73|15
1650266370000|2022-04-18 07:19:30|1743.64|1725.84|1743.74|1725.94|1743.81|1726.01|1743.61|1725.81|9
1650266380000|2022-04-18 07:19:40|1743.78|1725.98|1744.4|1726.6|1744.4|1726.6|1743.78|1725.98|5
1650266390000|2022-04-18 07:19:50|1744.37|1726.57|1744.4|1726.6|1744.4|1726.6|1744.37|1726.57|2
1650266400000|2022-04-18 07:20:00|1744.37|1726.57|1744.4|1726.6|1744.4|1726.6|1744.37|1726.57|2
1650266410000|2022-04-18 07:20:10|1744.46|1726.66|1743.41|1725.61|1744.5|1726.7|1743.19|1725.39|20
1650266420000|2022-04-18 07:20:20|1743.39|1725.59|1743.27|1725.47|1743.49|1725.69|1743.27|1725.47|9
1650266430000|2022-04-18 07:20:30|1743.37|1725.57|1742.54|1724.74|1743.37|1725.57|1742.5|1724.7|12
1650266440000|2022-04-18 07:20:40|1742.48|1724.68|1742.47|1724.67|1742.62|1724.82|1742.42|1724.62|17
1650266450000|2022-04-18 07:20:50|1742.45|1724.65|1742.07|1724.27|1742.5|1724.7|1742.07|1724.27|7
1650266460000|2022-04-18 07:21:00|1742.15|1724.35|1741.85|1724.05|1742.15|1724.35|1741.85|1724.05|6
1650266470000|2022-04-18 07:21:10|1741.6|1723.8|1741.6|1723.8|1741.6|1723.8|1741.6|1723.8|1
1650266480000|2022-04-18 07:21:20|1741.53|1723.73|1740.51|1722.71|1741.53|1723.73|1740.51|1722.71|12
1650266490000|2022-04-18 07:21:30|1740.5|1722.7|1740.5|1722.7|1740.5|1722.7|1740.49|1722.69|3
1650266500000|2022-04-18 07:21:40|1740.4|1722.6|1740.41|1722.61|1740.43|1722.63|1740.17|1722.37|10
1650266510000|2022-04-18 07:21:50|1740.46|1722.66|1740.64|1722.84|1740.67|1722.87|1740.46|1722.66|14
1650266520000|2022-04-18 07:22:00|1740.57|1722.77|1740.36|1722.56|1740.64|1722.84|1740.36|1722.56|11
1650266530000|2022-04-18 07:22:10|1740.34|1722.54|1740.32|1722.52|1740.34|1722.54|1740|1722.2|10
1650266540000|2022-04-18 07:22:20|1739.98|1722.18|1739.54|1721.74|1740.3|1722.5|1739.49|1721.69|14
1650266550000|2022-04-18 07:22:30|1739.53|1721.73|1739.52|1721.72|1739.59|1721.79|1739.49|1721.69|10
1650266560000|2022-04-18 07:22:40|1739.53|1721.73|1739.59|1721.79|1739.67|1721.87|1739.53|1721.73|11
1650266570000|2022-04-18 07:22:50|1739.58|1721.78|1739.51|1721.71|1739.61|1721.81|1739.45|1721.65|13
1650266580000|2022-04-18 07:23:00|1739.5|1721.7|1736.54|1718.74|1739.5|1721.7|1736.43|1718.63|28
1650266590000|2022-04-18 07:23:10|1736|1718.2|1735.82|1718.02|1736.72|1718.92|1735.65|1717.85|24
1650266600000|2022-04-18 07:23:20|1735.83|1718.03|1734.46|1716.66|1735.83|1718.03|1734.46|1716.66|18
1650266610000|2022-04-18 07:23:30|1734.44|1716.64|1736.51|1718.71|1736.51|1718.71|1734.33|1716.53|25
1650266620000|2022-04-18 07:23:40|1736.46|1718.66|1736.94|1719.14|1737.12|1719.32|1736.44|1718.64|27
1650266630000|2022-04-18 07:23:50|1736.93|1719.13|1735.86|1718.06|1736.93|1719.13|1735.86|1718.06|20
1650266640000|2022-04-18 07:24:00|1735.82|1718.02|1736.55|1718.75|1736.73|1718.93|1735.62|1717.82|15
1650266650000|2022-04-18 07:24:10|1736.65|1718.85|1736.65|1718.85|1736.91|1719.11|1736.65|1718.85|8
1650266660000|2022-04-18 07:24:20|1736.75|1718.95|1736.75|1718.95|1736.75|1718.95|1736.65|1718.85|4
1650266670000|2022-04-18 07:24:30|1736.7|1718.9|1736.8|1719|1736.8|1719|1736.7|1718.9|6
1650266680000|2022-04-18 07:24:40|1736.75|1718.95|1736.8|1719|1736.84|1719.04|1736.75|1718.95|4
1650266690000|2022-04-18 07:24:50|1736.85|1719.05|1737.04|1719.24|1737.24|1719.44|1736.85|1719.05|14
1650266700000|2022-04-18 07:25:00|1737.05|1719.25|1736.99|1719.19|1737.31|1719.51|1736.9|1719.1|20
1650266710000|2022-04-18 07:25:10|1737.01|1719.21|1737.75|1719.95|1737.75|1719.95|1737.01|1719.21|7
1650266720000|2022-04-18 07:25:20|1738|1720.2|1738.41|1720.61|1738.47|1720.67|1737.75|1719.95|10
1650266730000|2022-04-18 07:25:30|1738.46|1720.66|1738.34|1720.54|1738.46|1720.66|1738.28|1720.48|11
1650266740000|2022-04-18 07:25:40|1738.13|1720.33|1738.23|1720.43|1738.23|1720.43|1737.93|1720.13|4
1650266750000|2022-04-18 07:25:50|1738.26|1720.46|1737.86|1720.06|1738.31|1720.51|1737.86|1720.06|8
1650266760000|2022-04-18 07:26:00|1737.89|1720.09|1737.78|1719.98|1738.35|1720.55|1737.78|1719.98|17
1650266770000|2022-04-18 07:26:10|1737.81|1720.01|1737.7|1719.9|1737.81|1720.01|1737.61|1719.81|5
1650266780000|2022-04-18 07:26:20|1737.69|1719.89|1737.55|1719.75|1737.69|1719.89|1737.55|1719.75|4
1650266790000|2022-04-18 07:26:30|1737.59|1719.79|1736.7|1718.9|1737.59|1719.79|1736.7|1718.9|11
1650266800000|2022-04-18 07:26:40|1736.48|1718.68|1736.71|1718.91|1736.75|1718.95|1736.47|1718.67|10
1650266810000|2022-04-18 07:26:50|1736.7|1718.9|1736.7|1718.9|1736.7|1718.9|1736.7|1718.9|1
1650266820000|2022-04-18 07:27:00|1736.69|1718.89|1737.01|1719.21|1737.18|1719.38|1736.6|1718.8|19
1650266830000|2022-04-18 07:27:10|1736.97|1719.17|1736.93|1719.13|1736.97|1719.17|1735.68|1717.88|25
1650266840000|2022-04-18 07:27:20|1736.96|1719.16|1738.5|1720.7|1738.5|1720.7|1736.96|1719.16|27
1650266850000|2022-04-18 07:27:30|1738.55|1720.75|1739.05|1721.25|1739.05|1721.25|1738.55|1720.75|8
1650266860000|2022-04-18 07:27:40|1739.1|1721.3|1738.85|1721.05|1739.1|1721.3|1738.8|1721|6
1650266870000|2022-04-18 07:27:50|1738.87|1721.07|1739.4|1721.6|1739.4|1721.6|1738.87|1721.07|11
1650266880000|2022-04-18 07:28:00|1739.33|1721.53|1739.4|1721.6|1739.4|1721.6|1739.33|1721.53|2
1650266890000|2022-04-18 07:28:10|1739.45|1721.65|1738.41|1720.61|1739.45|1721.65|1738.41|1720.61|7
1650266900000|2022-04-18 07:28:20|1738.38|1720.58|1738.41|1720.61|1738.41|1720.61|1738.07|1720.27|3
1650266910000|2022-04-18 07:28:30|1738.24|1720.44|1737.5|1719.7|1738.24|1720.44|1737.5|1719.7|8
1650266920000|2022-04-18 07:28:40|1737.64|1719.84|1738.36|1720.56|1738.36|1720.56|1737.47|1719.67|12
1650266940000|2022-04-18 07:29:00|1738.48|1720.68|1737.43|1719.63|1739.06|1721.26|1737.4|1719.6|12
1650266950000|2022-04-18 07:29:10|1737.44|1719.64|1737.32|1719.52|1737.44|1719.64|1737.11|1719.31|10
1650266960000|2022-04-18 07:29:20|1737.31|1719.51|1736.4|1718.6|1737.33|1719.53|1736.4|1718.6|8
1650266970000|2022-04-18 07:29:30|1736.46|1718.66|1736.4|1718.6|1736.76|1718.96|1736.4|1718.6|7
1650266980000|2022-04-18 07:29:40|1736.3|1718.5|1735.41|1717.61|1736.3|1718.5|1735.41|1717.61|17
1650266990000|2022-04-18 07:29:50|1735.45|1717.65|1735.7|1717.9|1735.99|1718.19|1735.45|1717.65|17
1650267000000|2022-04-18 07:30:00|1735.5|1717.7|1734.7|1716.9|1735.5|1717.7|1734.6|1716.8|23
1650267010000|2022-04-18 07:30:10|1734.69|1716.89|1735.4|1717.6|1735.4|1717.6|1734.54|1716.74|10
1650267020000|2022-04-18 07:30:20|1735.44|1717.64|1735.9|1718.1|1735.9|1718.1|1735.44|1717.64|4
1650267030000|2022-04-18 07:30:30|1736.07|1718.27|1736.3|1718.5|1736.46|1718.66|1736.05|1718.25|10
1650267040000|2022-04-18 07:30:40|1736.25|1718.45|1736.37|1718.57|1736.37|1718.57|1736.25|1718.45|9
1650267050000|2022-04-18 07:30:50|1736.41|1718.61|1736.46|1718.66|1736.48|1718.68|1736.37|1718.57|6
1650267060000|2022-04-18 07:31:00|1736.33|1718.53|1736.3|1718.5|1736.39|1718.59|1736.06|1718.26|13
1650267070000|2022-04-18 07:31:10|1736.29|1718.49|1736.69|1718.89|1736.83|1719.03|1736.29|1718.49|17
1650267080000|2022-04-18 07:31:20|1736.72|1718.92|1736.48|1718.68|1736.74|1718.94|1736.47|1718.67|15
1650267090000|2022-04-18 07:31:30|1736.46|1718.66|1736.39|1718.59|1736.47|1718.67|1736.39|1718.59|10
1650267100000|2022-04-18 07:31:40|1736.42|1718.62|1736.36|1718.56|1736.42|1718.62|1736.34|1718.54|6
1650267110000|2022-04-18 07:31:50|1736.41|1718.61|1736.53|1718.73|1736.58|1718.78|1736.36|1718.56|15
1650267120000|2022-04-18 07:32:00|1736.51|1718.71|1736.43|1718.63|1736.58|1718.78|1736.41|1718.61|11
1650267130000|2022-04-18 07:32:10|1736.45|1718.65|1736.35|1718.55|1736.45|1718.65|1736.22|1718.42|15
1650267140000|2022-04-18 07:32:20|1736.38|1718.58|1736.52|1718.72|1736.54|1718.74|1736.31|1718.51|21
1650267150000|2022-04-18 07:32:30|1736.44|1718.64|1736.52|1718.72|1736.57|1718.77|1736.43|1718.63|12
1650267160000|2022-04-18 07:32:40|1736.57|1718.77|1737.37|1719.57|1737.37|1719.57|1736.53|1718.73|23
1650267170000|2022-04-18 07:32:50|1737.44|1719.64|1737.6|1719.8|1737.6|1719.8|1737.43|1719.63|13
1650267180000|2022-04-18 07:33:00|1737.62|1719.82|1738.47|1720.67|1738.54|1720.74|1737.62|1719.82|20
1650267190000|2022-04-18 07:33:10|1738.48|1720.68|1738.59|1720.79|1739.33|1721.53|1738.42|1720.62|16
1650267200000|2022-04-18 07:33:20|1738.58|1720.78|1738.65|1720.85|1738.65|1720.85|1738.58|1720.78|4
1650267210000|2022-04-18 07:33:30|1738.63|1720.83|1738.53|1720.73|1738.63|1720.83|1738.49|1720.69|11
1650267220000|2022-04-18 07:33:40|1738.48|1720.68|1738.54|1720.74|1738.54|1720.74|1738.46|1720.66|6
1650267230000|2022-04-18 07:33:50|1738.51|1720.71|1738.51|1720.71|1738.51|1720.71|1738.49|1720.69|3
1650267240000|2022-04-18 07:34:00|1738.4|1720.6|1738.2|1720.4|1738.4|1720.6|1737.54|1719.74|21
1650267250000|2022-04-18 07:34:10|1738.17|1720.37|1738.56|1720.76|1738.56|1720.76|1738.11|1720.31|19
1650267260000|2022-04-18 07:34:20|1738.53|1720.73|1738.94|1721.14|1739.05|1721.25|1738.53|1720.73|16
1650267270000|2022-04-18 07:34:30|1738.93|1721.13|1738.62|1720.82|1739.1|1721.3|1738.46|1720.66|14
1650267280000|2022-04-18 07:34:40|1738.56|1720.76|1738.53|1720.73|1738.56|1720.76|1738.49|1720.69|3
1650267290000|2022-04-18 07:34:50|1738.52|1720.72|1738.54|1720.74|1738.54|1720.74|1738.52|1720.72|5
1650267300000|2022-04-18 07:35:00|1738.52|1720.72|1736.74|1718.94|1738.94|1721.14|1736.52|1718.72|21
1650267310000|2022-04-18 07:35:10|1736.73|1718.93|1734.75|1716.95|1736.73|1718.93|1734.7|1716.9|25
1650267320000|2022-04-18 07:35:20|1734.47|1716.67|1735.75|1717.95|1735.75|1717.95|1734.45|1716.65|24
1650267330000|2022-04-18 07:35:30|1735.91|1718.11|1736.4|1718.6|1736.4|1718.6|1735.91|1718.11|12
1650267340000|2022-04-18 07:35:40|1736.19|1718.39|1735.6|1717.8|1736.19|1718.39|1735.59|1717.79|12
1650267350000|2022-04-18 07:35:50|1735.55|1717.75|1735.51|1717.71|1735.6|1717.8|1735.5|1717.7|7
1650267360000|2022-04-18 07:36:00|1735.5|1717.7|1735.5|1717.7|1735.5|1717.7|1735.49|1717.69|3
1650267370000|2022-04-18 07:36:10|1735.54|1717.74|1735.5|1717.7|1735.69|1717.89|1735.5|1717.7|13
1650267380000|2022-04-18 07:36:20|1735.75|1717.95|1735.3|1717.5|1735.75|1717.95|1735.22|1717.42|21
1650267390000|2022-04-18 07:36:30|1735.31|1717.51|1734.85|1717.05|1735.36|1717.56|1734.71|1716.91|17
1650267400000|2022-04-18 07:36:40|1734.63|1716.83|1735.38|1717.58|1735.39|1717.59|1734.63|1716.83|8
1650267410000|2022-04-18 07:36:50|1735.4|1717.6|1735.44|1717.64|1735.48|1717.68|1735.4|1717.6|14
1650267420000|2022-04-18 07:37:00|1735.46|1717.66|1735.55|1717.75|1735.55|1717.75|1735.46|1717.66|8
1650267430000|2022-04-18 07:37:10|1735.51|1717.71|1735.32|1717.52|1735.53|1717.73|1735.25|1717.45|14
1650267440000|2022-04-18 07:37:20|1735.33|1717.53|1735.32|1717.52|1735.35|1717.55|1735.25|1717.45|12
1650267450000|2022-04-18 07:37:30|1735.31|1717.51|1735.4|1717.6|1735.4|1717.6|1735.27|1717.47|4
1650267460000|2022-04-18 07:37:40|1735.39|1717.59|1735.44|1717.64|1735.44|1717.64|1735.39|1717.59|3
1650267470000|2022-04-18 07:37:50|1735.43|1717.63|1735.24|1717.44|1735.47|1717.67|1735.14|1717.34|10
1650267480000|2022-04-18 07:38:00|1735.23|1717.43|1735.53|1717.73|1735.53|1717.73|1735.23|1717.43|11
1650267490000|2022-04-18 07:38:10|1735.54|1717.74|1735.31|1717.51|1735.7|1717.9|1735.23|1717.43|21
1650267500000|2022-04-18 07:38:20|1735.32|1717.52|1734.46|1716.66|1735.32|1717.52|1734.46|1716.66|14
1650267510000|2022-04-18 07:38:30|1734.42|1716.62|1733.88|1716.08|1734.42|1716.62|1733.83|1716.03|13
1650267520000|2022-04-18 07:38:40|1733.86|1716.06|1733.48|1715.68|1734.04|1716.24|1733.48|1715.68|8
1650267530000|2022-04-18 07:38:50|1733.86|1716.06|1733.85|1716.05|1733.89|1716.09|1733.71|1715.91|10
1650267540000|2022-04-18 07:39:00|1733.86|1716.06|1733.86|1716.06|1733.92|1716.12|1733.85|1716.05|6
1650267550000|2022-04-18 07:39:10|1733.87|1716.07|1733.85|1716.05|1733.87|1716.07|1733.55|1715.75|6
1650267560000|2022-04-18 07:39:20|1733.86|1716.06|1734.4|1716.6|1734.4|1716.6|1733.7|1715.9|18
1650267570000|2022-04-18 07:39:30|1734.39|1716.59|1734.09|1716.29|1734.39|1716.59|1734.09|1716.29|4
1650267600000|2022-04-18 07:40:00|1733.6|1715.8|1733.49|1715.69|1733.88|1716.08|1733.43|1715.63|6
1650267610000|2022-04-18 07:40:10|1733.44|1715.64|1733.38|1715.58|1733.44|1715.64|1733.38|1715.58|2
1650267620000|2022-04-18 07:40:20|1733.28|1715.48|1733.28|1715.48|1733.28|1715.48|1733.26|1715.46|3
1650267630000|2022-04-18 07:40:30|1733.08|1715.28|1733.43|1715.63|1733.43|1715.63|1733.08|1715.28|10
1650267640000|2022-04-18 07:40:40|1733.86|1716.06|1733.86|1716.06|1733.86|1716.06|1733.86|1716.06|1
1650267650000|2022-04-18 07:40:50|1733.88|1716.08|1733.87|1716.07|1733.88|1716.08|1733.85|1716.05|5
1650267660000|2022-04-18 07:41:00|1733.9|1716.1|1733.88|1716.08|1733.92|1716.12|1733.86|1716.06|4
1650267670000|2022-04-18 07:41:10|1733.86|1716.06|1733.78|1715.98|1733.88|1716.08|1733.78|1715.98|6
1650267680000|2022-04-18 07:41:20|1733.67|1715.87|1733.67|1715.87|1733.67|1715.87|1733.67|1715.87|1
1650267690000|2022-04-18 07:41:30|1733.78|1715.98|1733.78|1715.98|1733.78|1715.98|1733.6|1715.8|4
1650267700000|2022-04-18 07:41:40|1733.7|1715.9|1733.78|1715.98|1733.78|1715.98|1733.7|1715.9|3
1650267710000|2022-04-18 07:41:50|1733.79|1715.99|1733.78|1715.98|1733.79|1715.99|1733.78|1715.98|2
1650267720000|2022-04-18 07:42:00|1733.7|1715.9|1734.4|1716.6|1734.4|1716.6|1733.7|1715.9|6
1650267730000|2022-04-18 07:42:10|1734.9|1717.1|1734.49|1716.69|1734.9|1717.1|1734.49|1716.69|5
1650267740000|2022-04-18 07:42:20|1734.42|1716.62|1733.83|1716.03|1734.42|1716.62|1733.83|1716.03|6
1650267750000|2022-04-18 07:42:30|1733.76|1715.96|1733.6|1715.8|1733.78|1715.98|1733.5|1715.7|5
1650267770000|2022-04-18 07:42:50|1733.58|1715.78|1733.59|1715.79|1733.59|1715.79|1733.58|1715.78|4
1650267780000|2022-04-18 07:43:00|1733.6|1715.8|1733.63|1715.83|1733.65|1715.85|1733.56|1715.76|9
1650267790000|2022-04-18 07:43:10|1733.64|1715.84|1733.54|1715.74|1733.68|1715.88|1733.54|1715.74|7
1650267800000|2022-04-18 07:43:20|1733.57|1715.77|1733.69|1715.89|1733.69|1715.89|1733.57|1715.77|5
1650267810000|2022-04-18 07:43:30|1733.66|1715.86|1733.66|1715.86|1733.66|1715.86|1733.66|1715.86|1
1650267820000|2022-04-18 07:43:40|1733.7|1715.9|1733.7|1715.9|1733.7|1715.9|1733.7|1715.9|1
1650267830000|2022-04-18 07:43:50|1733.75|1715.95|1733.75|1715.95|1733.78|1715.98|1733.75|1715.95|4
1650267860000|2022-04-18 07:44:20|1733.77|1715.97|1733.63|1715.83|1733.77|1715.97|1733.41|1715.61|9
1650267870000|2022-04-18 07:44:30|1733.48|1715.68|1733.44|1715.64|1733.63|1715.83|1733.34|1715.54|7
1650267880000|2022-04-18 07:44:40|1733.57|1715.77|1734.29|1716.49|1734.29|1716.49|1733.57|1715.77|13
1650267890000|2022-04-18 07:44:50|1734.58|1716.78|1734.6|1716.8|1734.6|1716.8|1734.58|1716.78|2
1650267900000|2022-04-18 07:45:00|1734.58|1716.78|1734.6|1716.8|1734.6|1716.8|1734.58|1716.78|3
1650267910000|2022-04-18 07:45:10|1734.84|1717.04|1734.65|1716.85|1734.84|1717.04|1734.65|1716.85|4
1650267920000|2022-04-18 07:45:20|1734.77|1716.97|1734.77|1716.97|1734.77|1716.97|1734.77|1716.97|1
1650267930000|2022-04-18 07:45:30|1734.67|1716.87|1734.75|1716.95|1734.77|1716.97|1734.67|1716.87|3
1650267940000|2022-04-18 07:45:40|1734.82|1717.02|1734.8|1717|1734.82|1717.02|1734.8|1717|2
1650267950000|2022-04-18 07:45:50|1734.72|1716.92|1734.75|1716.95|1734.75|1716.95|1734.72|1716.92|2
1650267960000|2022-04-18 07:46:00|1734.7|1716.9|1734.65|1716.85|1734.7|1716.9|1734.54|1716.74|3
1650267970000|2022-04-18 07:46:10|1734.57|1716.77|1734.31|1716.51|1734.65|1716.85|1734.31|1716.51|4
1650267980000|2022-04-18 07:46:20|1734.25|1716.45|1733.13|1715.33|1734.4|1716.6|1733.13|1715.33|15
1650267990000|2022-04-18 07:46:30|1732.67|1714.87|1731.79|1713.99|1732.67|1714.87|1731.76|1713.96|30
1650268000000|2022-04-18 07:46:40|1731.75|1713.95|1732.55|1714.75|1732.55|1714.75|1731.71|1713.91|18
1650268010000|2022-04-18 07:46:50|1732.59|1714.79|1732.99|1715.19|1733.02|1715.22|1732.58|1714.78|18
1650268020000|2022-04-18 07:47:00|1733.17|1715.37|1733.6|1715.8|1733.6|1715.8|1733.17|1715.37|19
1650268030000|2022-04-18 07:47:10|1733.51|1715.71|1733.21|1715.41|1733.63|1715.83|1733.21|1715.41|14
1650268040000|2022-04-18 07:47:20|1733.02|1715.22|1732.65|1714.85|1733.05|1715.25|1732.58|1714.78|23
1650268050000|2022-04-18 07:47:30|1732.7|1714.9|1732.66|1714.86|1732.8|1715|1732.66|1714.86|11
1650268060000|2022-04-18 07:47:40|1732.67|1714.87|1732.59|1714.79|1732.67|1714.87|1732.5|1714.7|11
1650268070000|2022-04-18 07:47:50|1732.61|1714.81|1732.74|1714.94|1732.74|1714.94|1732.5|1714.7|16
1650268080000|2022-04-18 07:48:00|1732.61|1714.81|1733.38|1715.58|1733.45|1715.65|1732.61|1714.81|20
1650268090000|2022-04-18 07:48:10|1733.39|1715.59|1732.63|1714.83|1733.42|1715.62|1732.47|1714.67|17
1650268100000|2022-04-18 07:48:20|1732.61|1714.81|1732.61|1714.81|1732.64|1714.84|1732.6|1714.8|13
1650268110000|2022-04-18 07:48:30|1732.66|1714.86|1732.72|1714.92|1732.89|1715.09|1732.6|1714.8|22
1650268120000|2022-04-18 07:48:40|1732.76|1714.96|1732.6|1714.8|1732.76|1714.96|1732.57|1714.77|9
1650268130000|2022-04-18 07:48:50|1732.63|1714.83|1732.04|1714.24|1732.63|1714.83|1732.04|1714.24|18
1650268140000|2022-04-18 07:49:00|1732.01|1714.21|1726.55|1708.75|1732.01|1714.21|1726.25|1708.45|34
1650268150000|2022-04-18 07:49:10|1726.15|1708.35|1726.52|1708.72|1726.55|1708.75|1725.4|1707.6|34
1650268160000|2022-04-18 07:49:20|1726.42|1708.62|1725.46|1707.66|1726.42|1708.62|1725.04|1707.24|13
1650268170000|2022-04-18 07:49:30|1725.44|1707.64|1724.15|1706.35|1725.9|1708.1|1723.45|1705.65|17
1650268180000|2022-04-18 07:49:40|1724.52|1706.72|1723.42|1705.62|1724.52|1706.72|1723.31|1705.51|28
1650268190000|2022-04-18 07:49:50|1723.47|1705.67|1725.46|1707.66|1725.46|1707.66|1723.47|1705.67|30
1650268200000|2022-04-18 07:50:00|1725.42|1707.62|1724.82|1707.02|1725.43|1707.63|1724.73|1706.93|21
1650268210000|2022-04-18 07:50:10|1724.75|1706.95|1725.19|1707.39|1725.4|1707.6|1724.75|1706.95|19
1650268220000|2022-04-18 07:50:20|1725.16|1707.36|1727.36|1709.56|1727.36|1709.56|1725.07|1707.27|23
1650268230000|2022-04-18 07:50:30|1727.12|1709.32|1727.9|1710.1|1728|1710.2|1727.1|1709.3|15
1650268240000|2022-04-18 07:50:40|1727.97|1710.17|1727.9|1710.1|1728.01|1710.21|1727.9|1710.1|3
1650268250000|2022-04-18 07:50:50|1728.01|1710.21|1726.7|1708.9|1728.01|1710.21|1726.7|1708.9|9
1650268260000|2022-04-18 07:51:00|1726.63|1708.83|1726.46|1708.66|1726.7|1708.9|1725.91|1708.11|22
1650268270000|2022-04-18 07:51:10|1726.93|1709.13|1727.5|1709.7|1727.65|1709.85|1726.93|1709.13|8
1650268280000|2022-04-18 07:51:20|1727.55|1709.75|1727.6|1709.8|1727.65|1709.85|1727.55|1709.75|5
1650268290000|2022-04-18 07:51:30|1727.65|1709.85|1727.55|1709.75|1727.66|1709.86|1727.55|1709.75|5
1650268300000|2022-04-18 07:51:40|1727.65|1709.85|1728.49|1710.69|1728.49|1710.69|1727.65|1709.85|22
1650268310000|2022-04-18 07:51:50|1728.59|1710.79|1728.35|1710.55|1728.9|1711.1|1727.81|1710.01|28
1650268320000|2022-04-18 07:52:00|1728.36|1710.56|1728.55|1710.75|1728.55|1710.75|1727.66|1709.86|21
1650268330000|2022-04-18 07:52:10|1728.5|1710.7|1728.39|1710.59|1728.55|1710.75|1728.37|1710.57|9
1650268340000|2022-04-18 07:52:20|1728.4|1710.6|1727.77|1709.97|1728.4|1710.6|1727.76|1709.96|16
1650268350000|2022-04-18 07:52:30|1727.81|1710.01|1727.55|1709.75|1727.84|1710.04|1727.28|1709.48|22
1650268360000|2022-04-18 07:52:40|1727.56|1709.76|1727.64|1709.84|1727.69|1709.89|1727.48|1709.68|10
1650268370000|2022-04-18 07:52:50|1727.65|1709.85|1727|1709.2|1727.67|1709.87|1727|1709.2|15
1650268380000|2022-04-18 07:53:00|1726.99|1709.19|1726.45|1708.65|1727.17|1709.37|1726.41|1708.61|19
1650268390000|2022-04-18 07:53:10|1726.43|1708.63|1725.4|1707.6|1726.43|1708.63|1725.4|1707.6|28
1650268400000|2022-04-18 07:53:20|1725.42|1707.62|1725.07|1707.27|1725.56|1707.76|1725.06|1707.26|22
1650268410000|2022-04-18 07:53:30|1725.2|1707.4|1727.63|1709.83|1727.63|1709.83|1725.2|1707.4|25
1650268420000|2022-04-18 07:53:40|1727.56|1709.76|1727.73|1709.93|1728.39|1710.59|1727.4|1709.6|18
1650268430000|2022-04-18 07:53:50|1728.08|1710.28|1727.96|1710.16|1728.18|1710.38|1727.94|1710.14|17
1650268440000|2022-04-18 07:54:00|1727.97|1710.17|1728.27|1710.47|1728.27|1710.47|1727.76|1709.96|18
1650268450000|2022-04-18 07:54:10|1728.28|1710.48|1727.68|1709.88|1728.28|1710.48|1727.63|1709.83|17
1650268460000|2022-04-18 07:54:20|1727.67|1709.87|1727.76|1709.96|1727.76|1709.96|1727.66|1709.86|6
1650268470000|2022-04-18 07:54:30|1727.72|1709.92|1727.87|1710.07|1727.92|1710.12|1727.72|1709.92|15
1650268480000|2022-04-18 07:54:40|1727.89|1710.09|1727.86|1710.06|1727.97|1710.17|1727.8|1710|12
1650268490000|2022-04-18 07:54:50|1727.92|1710.12|1727.84|1710.04|1727.95|1710.15|1727.84|1710.04|12
1650268500000|2022-04-18 07:55:00|1727.82|1710.02|1729.34|1711.54|1729.34|1711.54|1727.82|1710.02|26
1650268510000|2022-04-18 07:55:10|1729.35|1711.55|1729.39|1711.59|1729.39|1711.59|1729.27|1711.47|10
1650268520000|2022-04-18 07:55:20|1729.61|1711.81|1731.69|1713.89|1731.69|1713.89|1729.6|1711.8|17
1650268530000|2022-04-18 07:55:30|1731.8|1714|1731.98|1714.18|1732.02|1714.22|1731.69|1713.89|9
1650268540000|2022-04-18 07:55:40|1732.02|1714.22|1732.4|1714.6|1732.51|1714.71|1732.02|1714.22|5
1650268550000|2022-04-18 07:55:50|1732.27|1714.47|1731.62|1713.82|1732.27|1714.47|1731.59|1713.79|21
1650268560000|2022-04-18 07:56:00|1731.61|1713.81|1731.75|1713.95|1731.85|1714.05|1731.61|1713.81|8
1650268570000|2022-04-18 07:56:10|1731.81|1714.01|1731.94|1714.14|1732.4|1714.6|1731.63|1713.83|19
1650268580000|2022-04-18 07:56:20|1731.98|1714.18|1731.67|1713.87|1731.98|1714.18|1731.67|1713.87|11
1650268590000|2022-04-18 07:56:30|1731.68|1713.88|1731.63|1713.83|1731.68|1713.88|1731.6|1713.8|7
1650268600000|2022-04-18 07:56:40|1731.67|1713.87|1731.63|1713.83|1731.69|1713.89|1731.61|1713.81|9
1650268610000|2022-04-18 07:56:50|1731.64|1713.84|1731.71|1713.91|1731.78|1713.98|1731.64|1713.84|10
1650268620000|2022-04-18 07:57:00|1731.68|1713.88|1731.65|1713.85|1731.68|1713.88|1731.65|1713.85|2
1650268630000|2022-04-18 07:57:10|1731.69|1713.89|1731.71|1713.91|1731.74|1713.94|1731.6|1713.8|10
1650268640000|2022-04-18 07:57:20|1731.6|1713.8|1731.48|1713.68|1731.65|1713.85|1730.85|1713.05|23
1650268650000|2022-04-18 07:57:30|1731.49|1713.69|1731.68|1713.88|1731.68|1713.88|1731.48|1713.68|10
1650268660000|2022-04-18 07:57:40|1731.61|1713.81|1731.96|1714.16|1731.96|1714.16|1731.61|1713.81|6
1650268670000|2022-04-18 07:57:50|1731.97|1714.17|1731.16|1713.36|1731.98|1714.18|1731.16|1713.36|14
1650268680000|2022-04-18 07:58:00|1731.09|1713.29|1731.13|1713.33|1731.21|1713.41|1730.7|1712.9|12
1650268690000|2022-04-18 07:58:10|1731.09|1713.29|1730.64|1712.84|1731.09|1713.29|1730.59|1712.79|6
1650268700000|2022-04-18 07:58:20|1730.55|1712.75|1730.94|1713.14|1730.94|1713.14|1730.55|1712.75|3
1650268710000|2022-04-18 07:58:30|1730.95|1713.15|1730.8|1713|1731.02|1713.22|1730.64|1712.84|8
1650268720000|2022-04-18 07:58:40|1730.73|1712.93|1730.78|1712.98|1730.78|1712.98|1730.73|1712.93|4
1650268730000|2022-04-18 07:58:50|1730.7|1712.9|1730.7|1712.9|1730.7|1712.9|1730.65|1712.85|3
1650268740000|2022-04-18 07:59:00|1730.65|1712.85|1730.88|1713.08|1730.88|1713.08|1730.65|1712.85|8
1650268750000|2022-04-18 07:59:10|1731.18|1713.38|1731.18|1713.38|1731.27|1713.47|1730.88|1713.08|8
1650268760000|2022-04-18 07:59:20|1730.9|1713.1|1731.25|1713.45|1731.25|1713.45|1730.9|1713.1|3
1650268770000|2022-04-18 07:59:30|1730.75|1712.95|1731.15|1713.35|1731.15|1713.35|1730.75|1712.95|2
1650268780000|2022-04-18 07:59:40|1731.4|1713.6|1731.4|1713.6|1731.4|1713.6|1731.4|1713.6|1
1650268790000|2022-04-18 07:59:50|1731.55|1713.75|1731.74|1713.94|1731.74|1713.94|1731.55|1713.75|4
1650268800000|2022-04-18 08:00:00|1731.55|1713.75|1732.17|1714.37|1732.19|1714.39|1731.55|1713.75|16
1650268810000|2022-04-18 08:00:10|1732.13|1714.33|1731.7|1713.9|1732.27|1714.47|1731.66|1713.86|21
1650268820000|2022-04-18 08:00:20|1731.33|1713.53|1731.62|1713.82|1731.62|1713.82|1730.75|1712.95|19
1650268830000|2022-04-18 08:00:30|1732.09|1714.29|1731.59|1713.79|1732.09|1714.29|1731.58|1713.78|11
1650268840000|2022-04-18 08:00:40|1731.57|1713.77|1732.4|1714.6|1732.4|1714.6|1731.57|1713.77|16
1650268860000|2022-04-18 08:01:00|1732.54|1714.74|1732.75|1714.95|1732.75|1714.95|1732.54|1714.74|3
1650268870000|2022-04-18 08:01:10|1733.25|1715.45|1733.47|1715.67|1733.47|1715.67|1733.25|1715.45|8
1650268880000|2022-04-18 08:01:20|1733.4|1715.6|1733.75|1715.95|1733.85|1716.05|1733.37|1715.57|8
1650268890000|2022-04-18 08:01:30|1734.4|1716.6|1734.75|1716.95|1735.05|1717.25|1734.33|1716.53|13
1650268900000|2022-04-18 08:01:40|1734.94|1717.14|1737.7|1719.9|1737.7|1719.9|1734.94|1717.14|26
1650268910000|2022-04-18 08:01:50|1737.69|1719.89|1738.44|1720.64|1738.49|1720.69|1737.52|1719.72|30
1650268920000|2022-04-18 08:02:00|1738.41|1720.61|1738.15|1720.35|1738.66|1720.86|1738.11|1720.31|25
1650268930000|2022-04-18 08:02:10|1738.14|1720.34|1737.8|1720|1738.15|1720.35|1737.6|1719.8|20
1650268940000|2022-04-18 08:02:20|1737.78|1719.98|1737.64|1719.84|1737.79|1719.99|1737.49|1719.69|22
1650268950000|2022-04-18 08:02:30|1737.61|1719.81|1736.6|1718.8|1737.68|1719.88|1736.6|1718.8|20
1650268960000|2022-04-18 08:02:40|1736.85|1719.05|1736.57|1718.77|1736.85|1719.05|1736.48|1718.68|15
1650268970000|2022-04-18 08:02:50|1736.56|1718.76|1736.55|1718.75|1736.62|1718.82|1736.52|1718.72|12
1650268980000|2022-04-18 08:03:00|1736.54|1718.74|1735.95|1718.15|1736.54|1718.74|1735.76|1717.96|20
1650268990000|2022-04-18 08:03:10|1735.97|1718.17|1735.64|1717.84|1736.04|1718.24|1735.64|1717.84|9
1650269000000|2022-04-18 08:03:20|1735.55|1717.75|1737.37|1719.57|1737.52|1719.72|1735.55|1717.75|25
1650269010000|2022-04-18 08:03:30|1737.38|1719.58|1737.54|1719.74|1737.6|1719.8|1737.38|1719.58|13
1650269020000|2022-04-18 08:03:40|1737.53|1719.73|1737.52|1719.72|1737.56|1719.76|1737.48|1719.68|8
1650269030000|2022-04-18 08:03:50|1737.5|1719.7|1737.7|1719.9|1737.8|1720|1737.5|1719.7|7
1650269040000|2022-04-18 08:04:00|1737.71|1719.91|1737.6|1719.8|1737.87|1720.07|1737.6|1719.8|14
1650269050000|2022-04-18 08:04:10|1737.64|1719.84|1737.76|1719.96|1737.76|1719.96|1737.59|1719.79|14
1650269060000|2022-04-18 08:04:20|1737.72|1719.92|1737.71|1719.91|1737.74|1719.94|1737.64|1719.84|7
1650269070000|2022-04-18 08:04:30|1737.75|1719.95|1736.61|1718.81|1737.75|1719.95|1736.48|1718.68|20
1650269080000|2022-04-18 08:04:40|1736.59|1718.79|1737.08|1719.28|1737.12|1719.32|1736.53|1718.73|23
1650269090000|2022-04-18 08:04:50|1737.15|1719.35|1737.1|1719.3|1737.22|1719.42|1736.72|1718.92|21
1650269100000|2022-04-18 08:05:00|1737.12|1719.32|1737.16|1719.36|1737.48|1719.68|1737.1|1719.3|19
1650269110000|2022-04-18 08:05:10|1736.92|1719.12|1736.89|1719.09|1737.09|1719.29|1736.86|1719.06|15
1650269120000|2022-04-18 08:05:20|1736.85|1719.05|1737.14|1719.34|1737.14|1719.34|1736.85|1719.05|10
1650269130000|2022-04-18 08:05:30|1737.16|1719.36|1736.76|1718.96|1737.16|1719.36|1736.76|1718.96|18
1650269140000|2022-04-18 08:05:40|1736.74|1718.94|1736.76|1718.96|1736.78|1718.98|1736.74|1718.94|9
1650269150000|2022-04-18 08:05:50|1736.78|1718.98|1736.73|1718.93|1736.99|1719.19|1736.67|1718.87|12
1650269160000|2022-04-18 08:06:00|1736.62|1718.82|1736.65|1718.85|1736.75|1718.95|1736.59|1718.79|10
1650269170000|2022-04-18 08:06:10|1736.69|1718.89|1736.8|1719|1736.8|1719|1736.5|1718.7|12
1650269180000|2022-04-18 08:06:20|1736.82|1719.02|1737.27|1719.47|1737.27|1719.47|1736.82|1719.02|6
1650269190000|2022-04-18 08:06:30|1737.4|1719.6|1737.4|1719.6|1737.4|1719.6|1737.4|1719.6|1
1650269210000|2022-04-18 08:06:50|1737.36|1719.56|1737.35|1719.55|1737.4|1719.6|1737.35|1719.55|4
1650269220000|2022-04-18 08:07:00|1737.3|1719.5|1737.3|1719.5|1737.4|1719.6|1737.3|1719.5|4
1650269230000|2022-04-18 08:07:10|1737.35|1719.55|1736.75|1718.95|1737.35|1719.55|1736.74|1718.94|7
1650269240000|2022-04-18 08:07:20|1736.85|1719.05|1736.8|1719|1736.85|1719.05|1736.65|1718.85|5
1650269250000|2022-04-18 08:07:30|1736.85|1719.05|1736.85|1719.05|1736.85|1719.05|1736.85|1719.05|1
1650269280000|2022-04-18 08:08:00|1736.5|1718.7|1737.24|1719.44|1737.24|1719.44|1736.5|1718.7|5
1650269300000|2022-04-18 08:08:20|1737.38|1719.58|1737.45|1719.65|1737.45|1719.65|1737.34|1719.54|4
1650269310000|2022-04-18 08:08:30|1737.44|1719.64|1737.55|1719.75|1737.55|1719.75|1737.44|1719.64|2
1650269320000|2022-04-18 08:08:40|1737.43|1719.63|1737.5|1719.7|1737.5|1719.7|1737.43|1719.63|2
1650269330000|2022-04-18 08:08:50|1737.43|1719.63|1737.5|1719.7|1737.5|1719.7|1737.43|1719.63|2
1650269340000|2022-04-18 08:09:00|1737.39|1719.59|1737.5|1719.7|1737.5|1719.7|1737.39|1719.59|2
1650269350000|2022-04-18 08:09:10|1737.43|1719.63|1737.25|1719.45|1737.5|1719.7|1737.25|1719.45|5
1650269360000|2022-04-18 08:09:20|1737.2|1719.4|1736.43|1718.63|1737.2|1719.4|1736.42|1718.62|8
1650269370000|2022-04-18 08:09:30|1736.42|1718.62|1736.48|1718.68|1736.48|1718.68|1736.42|1718.62|4
1650269380000|2022-04-18 08:09:40|1736.6|1718.8|1736.65|1718.85|1736.65|1718.85|1736.6|1718.8|2
1650269390000|2022-04-18 08:09:50|1736.7|1718.9|1736.49|1718.69|1736.7|1718.9|1736.49|1718.69|4
1650269400000|2022-04-18 08:10:00|1736.6|1718.8|1736.35|1718.55|1736.6|1718.8|1736.3|1718.5|9
1650269410000|2022-04-18 08:10:10|1736.4|1718.6|1736.67|1718.87|1736.67|1718.87|1736.4|1718.6|5
1650269420000|2022-04-18 08:10:20|1736.6|1718.8|1736.57|1718.77|1736.63|1718.83|1736.57|1718.77|4
1650269430000|2022-04-18 08:10:30|1736.6|1718.8|1736.65|1718.85|1736.65|1718.85|1736.57|1718.77|4
1650269440000|2022-04-18 08:10:40|1736.6|1718.8|1736.65|1718.85|1736.65|1718.85|1736.6|1718.8|2
1650269450000|2022-04-18 08:10:50|1736.7|1718.9|1735.4|1717.6|1736.7|1718.9|1735.39|1717.59|10
1650269460000|2022-04-18 08:11:00|1735.41|1717.61|1735.38|1717.58|1735.41|1717.61|1735.34|1717.54|14
1650269470000|2022-04-18 08:11:10|1735.4|1717.6|1735.47|1717.67|1735.47|1717.67|1735.32|1717.52|8
1650269480000|2022-04-18 08:11:20|1735.48|1717.68|1735.47|1717.67|1735.54|1717.74|1735.44|1717.64|14
1650269490000|2022-04-18 08:11:30|1735.46|1717.66|1735.73|1717.93|1735.73|1717.93|1735.43|1717.63|8
1650269500000|2022-04-18 08:11:40|1735.54|1717.74|1735.7|1717.9|1735.7|1717.9|1735.5|1717.7|10
1650269510000|2022-04-18 08:11:50|1735.74|1717.94|1736.39|1718.59|1736.39|1718.59|1735.54|1717.74|7
1650269520000|2022-04-18 08:12:00|1736.41|1718.61|1736.54|1718.74|1736.55|1718.75|1736.39|1718.59|12
1650269530000|2022-04-18 08:12:10|1736.52|1718.72|1735.79|1717.99|1736.52|1718.72|1735.79|1717.99|17
1650269540000|2022-04-18 08:12:20|1735.74|1717.94|1735.84|1718.04|1735.87|1718.07|1735.67|1717.87|15
1650269550000|2022-04-18 08:12:30|1735.79|1717.99|1735.67|1717.87|1735.79|1717.99|1735.67|1717.87|14
1650269560000|2022-04-18 08:12:40|1735.5|1717.7|1735.54|1717.74|1735.67|1717.87|1735.49|1717.69|16
1650269570000|2022-04-18 08:12:50|1735.46|1717.66|1736.44|1718.64|1736.44|1718.64|1735.39|1717.59|18
1650269580000|2022-04-18 08:13:00|1736.41|1718.61|1736.5|1718.7|1736.5|1718.7|1736.41|1718.61|8
1650269590000|2022-04-18 08:13:10|1736.55|1718.75|1736.42|1718.62|1736.55|1718.75|1736.37|1718.57|14
1650269600000|2022-04-18 08:13:20|1736.44|1718.64|1736.35|1718.55|1736.48|1718.68|1736.33|1718.53|8
1650269610000|2022-04-18 08:13:30|1736.36|1718.56|1736.49|1718.69|1736.49|1718.69|1736.35|1718.55|16
1650269620000|2022-04-18 08:13:40|1736.5|1718.7|1735.78|1717.98|1736.57|1718.77|1735.77|1717.97|17
1650269630000|2022-04-18 08:13:50|1735.79|1717.99|1735.9|1718.1|1736.02|1718.22|1735.77|1717.97|10
1650269640000|2022-04-18 08:14:00|1735.92|1718.12|1735.87|1718.07|1735.92|1718.12|1735.83|1718.03|12
1650269650000|2022-04-18 08:14:10|1735.97|1718.17|1735.95|1718.15|1735.97|1718.17|1735.88|1718.08|12
1650269660000|2022-04-18 08:14:20|1735.97|1718.17|1735.73|1717.93|1735.97|1718.17|1735.6|1717.8|13
1650269670000|2022-04-18 08:14:30|1735.91|1718.11|1735.96|1718.16|1736.01|1718.21|1735.78|1717.98|12
1650269680000|2022-04-18 08:14:40|1735.55|1717.75|1735.55|1717.75|1735.95|1718.15|1735.47|1717.67|18
1650269690000|2022-04-18 08:14:50|1735.5|1717.7|1735.67|1717.87|1735.7|1717.9|1735.5|1717.7|9
1650269700000|2022-04-18 08:15:00|1735.51|1717.71|1735.78|1717.98|1735.79|1717.99|1735.51|1717.71|22
1650269710000|2022-04-18 08:15:10|1735.79|1717.99|1735.77|1717.97|1735.97|1718.17|1735.73|1717.93|25
1650269720000|2022-04-18 08:15:20|1735.84|1718.04|1735.91|1718.11|1735.91|1718.11|1735.78|1717.98|15
1650269730000|2022-04-18 08:15:30|1735.86|1718.06|1735.89|1718.09|1735.93|1718.13|1735.85|1718.05|15
1650269740000|2022-04-18 08:15:40|1735.93|1718.13|1735.87|1718.07|1735.93|1718.13|1735.75|1717.95|8
1650269750000|2022-04-18 08:15:50|1735.89|1718.09|1735.57|1717.77|1735.89|1718.09|1735.52|1717.72|20
1650269760000|2022-04-18 08:16:00|1735.58|1717.78|1735.3|1717.5|1735.59|1717.79|1735.03|1717.23|14
1650269770000|2022-04-18 08:16:10|1735.31|1717.51|1735.28|1717.48|1735.37|1717.57|1735.16|1717.36|19
1650269780000|2022-04-18 08:16:20|1735.37|1717.57|1735.22|1717.42|1735.37|1717.57|1735.11|1717.31|16
1650269790000|2022-04-18 08:16:30|1735.2|1717.4|1735.2|1717.4|1735.28|1717.48|1735.18|1717.38|17
1650269800000|2022-04-18 08:16:40|1735.21|1717.41|1735.09|1717.29|1735.25|1717.45|1734.93|1717.13|21
1650269810000|2022-04-18 08:16:50|1735.29|1717.49|1735.27|1717.47|1735.29|1717.49|1735.13|1717.33|7
1650269820000|2022-04-18 08:17:00|1735.28|1717.48|1735.27|1717.47|1735.29|1717.49|1735.15|1717.35|12
1650269830000|2022-04-18 08:17:10|1735.23|1717.43|1734.69|1716.89|1735.27|1717.47|1734.69|1716.89|21
1650269840000|2022-04-18 08:17:20|1734.63|1716.83|1734.93|1717.13|1735.04|1717.24|1734.59|1716.79|24
1650269850000|2022-04-18 08:17:30|1734.68|1716.88|1734.95|1717.15|1734.96|1717.16|1734.68|1716.88|6
1650269860000|2022-04-18 08:17:40|1734.98|1717.18|1735.07|1717.27|1735.07|1717.27|1734.85|1717.05|8
1650269870000|2022-04-18 08:17:50|1734.98|1717.18|1734.74|1716.94|1735.01|1717.21|1734.71|1716.91|10
1650269880000|2022-04-18 08:18:00|1734.72|1716.92|1734.7|1716.9|1734.78|1716.98|1734.69|1716.89|15
1650269890000|2022-04-18 08:18:10|1734.67|1716.87|1734.67|1716.87|1734.68|1716.88|1734.6|1716.8|10
1650269900000|2022-04-18 08:18:20|1734.65|1716.85|1734.68|1716.88|1734.68|1716.88|1734.65|1716.85|8
1650269910000|2022-04-18 08:18:30|1734.65|1716.85|1734.7|1716.9|1734.81|1717.01|1734.65|1716.85|8
1650269920000|2022-04-18 08:18:40|1734.74|1716.94|1734.19|1716.39|1734.74|1716.94|1734.19|1716.39|16
1650269930000|2022-04-18 08:18:50|1734.23|1716.43|1734.15|1716.35|1734.23|1716.43|1734|1716.2|6
1650269940000|2022-04-18 08:19:00|1734.11|1716.31|1732.12|1714.32|1734.11|1716.31|1731.5|1713.7|33
1650269950000|2022-04-18 08:19:10|1732.22|1714.42|1732.53|1714.73|1732.75|1714.95|1732.22|1714.42|18
1650269960000|2022-04-18 08:19:20|1732.52|1714.72|1732.92|1715.12|1732.94|1715.14|1732.51|1714.71|13
1650269970000|2022-04-18 08:19:30|1732.99|1715.19|1734.24|1716.44|1734.24|1716.44|1732.93|1715.13|21
1650269980000|2022-04-18 08:19:40|1734.26|1716.46|1734.29|1716.49|1734.35|1716.55|1734.24|1716.44|10
1650269990000|2022-04-18 08:19:50|1734.31|1716.51|1734.34|1716.54|1734.38|1716.58|1734.29|1716.49|18
1650270000000|2022-04-18 08:20:00|1734.35|1716.55|1734.6|1716.8|1734.6|1716.8|1734.35|1716.55|6
1650270010000|2022-04-18 08:20:10|1734.65|1716.85|1734.7|1716.9|1734.7|1716.9|1734.65|1716.85|4
1650270020000|2022-04-18 08:20:20|1734.75|1716.95|1735.56|1717.76|1735.56|1717.76|1734.75|1716.95|7
1650270030000|2022-04-18 08:20:30|1735.44|1717.64|1735.65|1717.85|1735.65|1717.85|1735.38|1717.58|6
1650270040000|2022-04-18 08:20:40|1735.75|1717.95|1735.75|1717.95|1735.75|1717.95|1735.6|1717.8|4
1650270050000|2022-04-18 08:20:50|1735.7|1717.9|1736.51|1718.71|1736.6|1718.8|1735.65|1717.85|23
1650270060000|2022-04-18 08:21:00|1736.5|1718.7|1736.68|1718.88|1737.24|1719.44|1736.5|1718.7|10
1650270070000|2022-04-18 08:21:10|1736.7|1718.9|1736.91|1719.11|1737.22|1719.42|1736.7|1718.9|11
1650270080000|2022-04-18 08:21:20|1736.77|1718.97|1737.02|1719.22|1737.02|1719.22|1736.77|1718.97|7
1650270090000|2022-04-18 08:21:30|1736.77|1718.97|1736.69|1718.89|1736.78|1718.98|1736.57|1718.77|14
1650270100000|2022-04-18 08:21:40|1736.61|1718.81|1736.49|1718.69|1736.71|1718.91|1736.45|1718.65|17
1650270110000|2022-04-18 08:21:50|1736.42|1718.62|1735.51|1717.71|1736.51|1718.71|1735.49|1717.69|20
1650270120000|2022-04-18 08:22:00|1735.39|1717.59|1734.96|1717.16|1735.49|1717.69|1734.8|1717|24
1650270130000|2022-04-18 08:22:10|1734.91|1717.11|1734.68|1716.88|1734.94|1717.14|1734.68|1716.88|18
1650270140000|2022-04-18 08:22:20|1734.55|1716.75|1734.54|1716.74|1734.58|1716.78|1734.54|1716.74|8
1650270150000|2022-04-18 08:22:30|1734.62|1716.82|1734.67|1716.87|1734.67|1716.87|1734.03|1716.23|23
1650270160000|2022-04-18 08:22:40|1734.68|1716.88|1734.66|1716.86|1734.7|1716.9|1734.66|1716.86|8
1650270170000|2022-04-18 08:22:50|1734.59|1716.79|1733.72|1715.92|1734.59|1716.79|1733.72|1715.92|11
1650270180000|2022-04-18 08:23:00|1733.69|1715.89|1733.65|1715.85|1733.69|1715.89|1733.63|1715.83|5
1650270200000|2022-04-18 08:23:20|1733.64|1715.84|1734.16|1716.36|1734.16|1716.36|1733.64|1715.84|19
1650270210000|2022-04-18 08:23:30|1734.18|1716.38|1734.23|1716.43|1734.27|1716.47|1734|1716.2|17
1650270220000|2022-04-18 08:23:40|1734.24|1716.44|1733.96|1716.16|1734.42|1716.62|1733.88|1716.08|16
1650270230000|2022-04-18 08:23:50|1733.95|1716.15|1733.73|1715.93|1733.95|1716.15|1733.04|1715.24|27
1650270240000|2022-04-18 08:24:00|1733.69|1715.89|1734.07|1716.27|1734.07|1716.27|1733.61|1715.81|8
1650270250000|2022-04-18 08:24:10|1734.05|1716.25|1733.31|1715.51|1734.07|1716.27|1733.31|1715.51|14
1650270260000|2022-04-18 08:24:20|1733.3|1715.5|1733.27|1715.47|1733.33|1715.53|1733.27|1715.47|14
1650270270000|2022-04-18 08:24:30|1733.29|1715.49|1733.21|1715.41|1733.29|1715.49|1733.11|1715.31|5
1650270280000|2022-04-18 08:24:40|1733.2|1715.4|1733.07|1715.27|1733.2|1715.4|1733|1715.2|8
1650270290000|2022-04-18 08:24:50|1733.05|1715.25|1732.94|1715.14|1733.05|1715.25|1732.73|1714.93|19
1650270300000|2022-04-18 08:25:00|1733|1715.2|1732.25|1714.45|1733|1715.2|1732.25|1714.45|22
1650270310000|2022-04-18 08:25:10|1732.24|1714.44|1732.38|1714.58|1732.38|1714.58|1731.6|1713.8|16
1650270320000|2022-04-18 08:25:20|1732.57|1714.77|1733.26|1715.46|1733.3|1715.5|1732.57|1714.77|21
1650270330000|2022-04-18 08:25:30|1733.23|1715.43|1734.75|1716.95|1734.91|1717.11|1733.23|1715.43|27
1650270340000|2022-04-18 08:25:40|1734.72|1716.92|1737.62|1719.82|1737.7|1719.9|1734.72|1716.92|25
1650270350000|2022-04-18 08:25:50|1737.68|1719.88|1737.16|1719.36|1737.94|1720.14|1737.16|1719.36|27
1650270360000|2022-04-18 08:26:00|1737.12|1719.32|1735.73|1717.93|1737.12|1719.32|1735.73|1717.93|25
1650270370000|2022-04-18 08:26:10|1735.72|1717.92|1736.42|1718.62|1736.42|1718.62|1735.66|1717.86|15
1650270380000|2022-04-18 08:26:20|1736.41|1718.61|1736.66|1718.86|1736.69|1718.89|1736.39|1718.59|13
1650270390000|2022-04-18 08:26:30|1736.65|1718.85|1736.84|1719.04|1737.09|1719.29|1736.63|1718.83|15
1650270400000|2022-04-18 08:26:40|1736.91|1719.11|1738.27|1720.47|1738.27|1720.47|1736.91|1719.11|16
1650270410000|2022-04-18 08:26:50|1737.93|1720.13|1738.79|1720.99|1739.11|1721.31|1737.93|1720.13|19
1650270420000|2022-04-18 08:27:00|1738.82|1721.02|1738.89|1721.09|1739.4|1721.6|1738.55|1720.75|15
1650270430000|2022-04-18 08:27:10|1738.68|1720.88|1738.55|1720.75|1738.68|1720.88|1738.5|1720.7|9
1650270440000|2022-04-18 08:27:20|1738.5|1720.7|1737.98|1720.18|1738.51|1720.71|1737.98|1720.18|15
1650270450000|2022-04-18 08:27:30|1738.01|1720.21|1737.71|1719.91|1738.01|1720.21|1737.58|1719.78|12
1650270460000|2022-04-18 08:27:40|1737.65|1719.85|1737.7|1719.9|1737.74|1719.94|1737.65|1719.85|8
1650270470000|2022-04-18 08:27:50|1737.75|1719.95|1737.74|1719.94|1737.75|1719.95|1737.5|1719.7|14
1650270480000|2022-04-18 08:28:00|1737.73|1719.93|1737.65|1719.85|1737.83|1720.03|1737.65|1719.85|10
1650270490000|2022-04-18 08:28:10|1737.74|1719.94|1738.06|1720.26|1738.06|1720.26|1737.71|1719.91|10
1650270500000|2022-04-18 08:28:20|1738.2|1720.4|1738.18|1720.38|1738.2|1720.4|1738.18|1720.38|2
1650270510000|2022-04-18 08:28:30|1738|1720.2|1737.92|1720.12|1738|1720.2|1737.91|1720.11|4
1650270520000|2022-04-18 08:28:40|1737.7|1719.9|1737.87|1720.07|1737.9|1720.1|1737.7|1719.9|18
1650270530000|2022-04-18 08:28:50|1737.88|1720.08|1737.9|1720.1|1738|1720.2|1737.86|1720.06|16
1650270540000|2022-04-18 08:29:00|1737.86|1720.06|1736.21|1718.41|1737.86|1720.06|1736.21|1718.41|26
1650270550000|2022-04-18 08:29:10|1736.19|1718.39|1735.27|1717.47|1736.2|1718.4|1735.06|1717.26|33
1650270560000|2022-04-18 08:29:20|1735.26|1717.46|1735.05|1717.25|1735.51|1717.71|1734.9|1717.1|20
1650270570000|2022-04-18 08:29:30|1735.03|1717.23|1734.89|1717.09|1735.03|1717.23|1734.83|1717.03|20
1650270580000|2022-04-18 08:29:40|1734.85|1717.05|1734.79|1716.99|1734.94|1717.14|1734.79|1716.99|9
1650270590000|2022-04-18 08:29:50|1734.88|1717.08|1734.17|1716.37|1734.9|1717.1|1734.16|1716.36|19
1650270600000|2022-04-18 08:30:00|1734.15|1716.35|1734|1716.2|1734.22|1716.42|1733.97|1716.17|17
1650270610000|2022-04-18 08:30:10|1734.01|1716.21|1734.35|1716.55|1734.35|1716.55|1733.83|1716.03|7
1650270620000|2022-04-18 08:30:20|1734.31|1716.51|1734.78|1716.98|1734.78|1716.98|1734.31|1716.51|4
1650270630000|2022-04-18 08:30:30|1735.25|1717.45|1735.13|1717.33|1735.35|1717.55|1734.8|1717|13
1650270640000|2022-04-18 08:30:40|1735.12|1717.32|1735.05|1717.25|1735.24|1717.44|1735|1717.2|12
1650270650000|2022-04-18 08:30:50|1735.04|1717.24|1735|1717.2|1735.04|1717.24|1734.94|1717.14|8
1650270660000|2022-04-18 08:31:00|1735.01|1717.21|1734.6|1716.8|1735.01|1717.21|1734.6|1716.8|12
1650270670000|2022-04-18 08:31:10|1734.43|1716.63|1733.99|1716.19|1734.43|1716.63|1733.99|1716.19|9
1650270680000|2022-04-18 08:31:20|1734|1716.2|1734.42|1716.62|1734.6|1716.8|1733.91|1716.11|24
1650270690000|2022-04-18 08:31:30|1734.57|1716.77|1734.87|1717.07|1734.9|1717.1|1734.48|1716.68|9
1650270700000|2022-04-18 08:31:40|1734.82|1717.02|1734.6|1716.8|1734.83|1717.03|1734.6|1716.8|18
1650270710000|2022-04-18 08:31:50|1734.61|1716.81|1734.32|1716.52|1734.93|1717.13|1734.19|1716.39|27
1650270720000|2022-04-18 08:32:00|1734.31|1716.51|1734.31|1716.51|1734.32|1716.52|1734.23|1716.43|4
1650270730000|2022-04-18 08:32:10|1734.18|1716.38|1734.38|1716.58|1734.38|1716.58|1734.18|1716.38|8
1650270740000|2022-04-18 08:32:20|1734.37|1716.57|1735.01|1717.21|1735.01|1717.21|1734.13|1716.33|19
1650270750000|2022-04-18 08:32:30|1734.92|1717.12|1735.1|1717.3|1735.22|1717.42|1734.92|1717.12|14
1650270760000|2022-04-18 08:32:40|1735.09|1717.29|1734.83|1717.03|1735.09|1717.29|1734.55|1716.75|16
1650270770000|2022-04-18 08:32:50|1734.8|1717|1734.7|1716.9|1734.84|1717.04|1734.7|1716.9|12
1650270780000|2022-04-18 08:33:00|1734.71|1716.91|1734.78|1716.98|1734.82|1717.02|1734.64|1716.84|12
1650270790000|2022-04-18 08:33:10|1734.85|1717.05|1735.01|1717.21|1735.04|1717.24|1734.74|1716.94|19
1650270800000|2022-04-18 08:33:20|1734.99|1717.19|1735|1717.2|1735.03|1717.23|1734.94|1717.14|15
1650270810000|2022-04-18 08:33:30|1734.8|1717|1734.8|1717|1734.97|1717.17|1734.8|1717|5
1650270820000|2022-04-18 08:33:40|1734.95|1717.15|1734.34|1716.54|1734.95|1717.15|1734.34|1716.54|11
1650270830000|2022-04-18 08:33:50|1734.29|1716.49|1734.34|1716.54|1734.34|1716.54|1733.9|1716.1|10
1650270840000|2022-04-18 08:34:00|1734.37|1716.57|1734.73|1716.93|1734.76|1716.96|1734.37|1716.57|9
1650270850000|2022-04-18 08:34:10|1734.76|1716.96|1734.36|1716.56|1734.76|1716.96|1734.36|1716.56|8
1650270860000|2022-04-18 08:34:20|1733.88|1716.08|1734.69|1716.89|1734.7|1716.9|1733.88|1716.08|9
1650270870000|2022-04-18 08:34:30|1734.62|1716.82|1735.07|1717.27|1735.12|1717.32|1734.62|1716.82|18
1650270880000|2022-04-18 08:34:40|1734.97|1717.17|1734.96|1717.16|1735.14|1717.34|1734.96|1717.16|6
1650270890000|2022-04-18 08:34:50|1735|1717.2|1734.97|1717.17|1735.23|1717.43|1734.92|1717.12|16
1650270900000|2022-04-18 08:35:00|1734.85|1717.05|1734.85|1717.05|1734.85|1717.05|1734.82|1717.02|5
1650270910000|2022-04-18 08:35:10|1734.86|1717.06|1734.83|1717.03|1734.86|1717.06|1734.7|1716.9|7
1650270920000|2022-04-18 08:35:20|1734.85|1717.05|1734.83|1717.03|1734.85|1717.05|1734.83|1717.03|2
1650270930000|2022-04-18 08:35:30|1734.73|1716.93|1734.73|1716.93|1735|1717.2|1734.73|1716.93|7
1650270940000|2022-04-18 08:35:40|1734.83|1717.03|1734.44|1716.64|1734.83|1717.03|1734.44|1716.64|2
1650270950000|2022-04-18 08:35:50|1734.36|1716.56|1734.77|1716.97|1734.77|1716.97|1734.36|1716.56|9
1650270960000|2022-04-18 08:36:00|1734.75|1716.95|1735.14|1717.34|1735.2|1717.4|1734.75|1716.95|8
1650270970000|2022-04-18 08:36:10|1735.25|1717.45|1735.34|1717.54|1735.34|1717.54|1735.25|1717.45|3
1650270980000|2022-04-18 08:36:20|1735.35|1717.55|1735.33|1717.53|1735.35|1717.55|1735.14|1717.34|4
1650270990000|2022-04-18 08:36:30|1735.34|1717.54|1735.03|1717.23|1735.34|1717.54|1734.84|1717.04|5
1650271000000|2022-04-18 08:36:40|1734.95|1717.15|1734.87|1717.07|1734.95|1717.15|1734.87|1717.07|2
1650271010000|2022-04-18 08:36:50|1735.03|1717.23|1734.95|1717.15|1735.03|1717.23|1734.95|1717.15|2
1650271020000|2022-04-18 08:37:00|1735.2|1717.4|1734.72|1716.92|1735.34|1717.54|1734.72|1716.92|4
1650271030000|2022-04-18 08:37:10|1735.11|1717.31|1734.73|1716.93|1735.13|1717.33|1734.7|1716.9|9
1650271040000|2022-04-18 08:37:20|1734.8|1717|1734.8|1717|1734.8|1717|1734.8|1717|1
1650271050000|2022-04-18 08:37:30|1734.68|1716.88|1734.45|1716.65|1734.8|1717|1734.31|1716.51|7
1650271060000|2022-04-18 08:37:40|1734.44|1716.64|1734.44|1716.64|1734.44|1716.64|1734.44|1716.64|1
1650271070000|2022-04-18 08:37:50|1734.37|1716.57|1734.44|1716.64|1734.45|1716.65|1734.25|1716.45|8
1650271080000|2022-04-18 08:38:00|1734.34|1716.54|1734.42|1716.62|1734.44|1716.64|1734.3|1716.5|4
1650271090000|2022-04-18 08:38:10|1734.29|1716.49|1734.8|1717|1734.8|1717|1734.05|1716.25|10
1650271100000|2022-04-18 08:38:20|1734.97|1717.17|1735.1|1717.3|1735.1|1717.3|1734.94|1717.14|6
1650271110000|2022-04-18 08:38:30|1735.07|1717.27|1735.4|1717.6|1735.4|1717.6|1735.07|1717.27|4
1650271120000|2022-04-18 08:38:40|1735.32|1717.52|1735|1717.2|1735.32|1717.52|1735|1717.2|2
1650271130000|2022-04-18 08:38:50|1735.4|1717.6|1735.4|1717.6|1735.4|1717.6|1735.4|1717.6|1
1650271140000|2022-04-18 08:39:00|1735.34|1717.54|1735.4|1717.6|1735.82|1718.02|1735.33|1717.53|9
1650271150000|2022-04-18 08:39:10|1735.3|1717.5|1734.73|1716.93|1735.4|1717.6|1734.73|1716.93|6
1650271160000|2022-04-18 08:39:20|1735.15|1717.35|1734.85|1717.05|1735.15|1717.35|1734.85|1717.05|4
1650271170000|2022-04-18 08:39:30|1735.15|1717.35|1735.15|1717.35|1735.23|1717.43|1735.05|1717.25|4
1650271180000|2022-04-18 08:39:40|1735.27|1717.47|1734.44|1716.64|1735.27|1717.47|1734.44|1716.64|8
1650271190000|2022-04-18 08:39:50|1734.42|1716.62|1734.42|1716.62|1734.46|1716.66|1734.42|1716.62|5
1650271200000|2022-04-18 08:40:00|1734.36|1716.56|1734.31|1716.51|1734.36|1716.56|1733.85|1716.05|7
1650271210000|2022-04-18 08:40:10|1734.23|1716.43|1734.29|1716.49|1734.29|1716.49|1733.85|1716.05|6
1650271220000|2022-04-18 08:40:20|1734.22|1716.42|1734.32|1716.52|1734.32|1716.52|1733.85|1716.05|4
1650271230000|2022-04-18 08:40:30|1734.34|1716.54|1734.44|1716.64|1734.46|1716.66|1734.34|1716.54|9
1650271240000|2022-04-18 08:40:40|1734.4|1716.6|1734.32|1716.52|1734.44|1716.64|1734.32|1716.52|10
1650271250000|2022-04-18 08:40:50|1734.33|1716.53|1734.32|1716.52|1734.42|1716.62|1734.32|1716.52|8
1650271260000|2022-04-18 08:41:00|1734.43|1716.63|1734.42|1716.62|1734.44|1716.64|1734.34|1716.54|10
1650271270000|2022-04-18 08:41:10|1734.37|1716.57|1733.9|1716.1|1734.44|1716.64|1733.9|1716.1|8
1650271280000|2022-04-18 08:41:20|1733.85|1716.05|1734.38|1716.58|1734.38|1716.58|1733.85|1716.05|6
1650271290000|2022-04-18 08:41:30|1734.33|1716.53|1734.38|1716.58|1734.38|1716.58|1734.27|1716.47|7
1650271300000|2022-04-18 08:41:40|1734.44|1716.64|1733.59|1715.79|1734.44|1716.64|1733.5|1715.7|12
1650271310000|2022-04-18 08:41:50|1733.34|1715.54|1733.59|1715.79|1733.71|1715.91|1733.34|1715.54|6
1650271320000|2022-04-18 08:42:00|1733.5|1715.7|1733.54|1715.74|1733.96|1716.16|1733|1715.2|9
1650271330000|2022-04-18 08:42:10|1733.47|1715.67|1733.64|1715.84|1733.64|1715.84|1733.47|1715.67|5
1650271340000|2022-04-18 08:42:20|1733.62|1715.82|1733.39|1715.59|1733.62|1715.82|1733.39|1715.59|2
1650271350000|2022-04-18 08:42:30|1733.53|1715.73|1733.64|1715.84|1733.64|1715.84|1733.53|1715.73|3
1650271360000|2022-04-18 08:42:40|1733.79|1715.99|1734.23|1716.43|1734.23|1716.43|1733.72|1715.92|10
1650271370000|2022-04-18 08:42:50|1734.29|1716.49|1734.37|1716.57|1734.37|1716.57|1734.29|1716.49|2
1650271380000|2022-04-18 08:43:00|1734.4|1716.6|1734.16|1716.36|1734.4|1716.6|1734.16|1716.36|3
1650271390000|2022-04-18 08:43:10|1734.17|1716.37|1734.38|1716.58|1734.4|1716.6|1734.08|1716.28|7
1650271400000|2022-04-18 08:43:20|1734.08|1716.28|1734.38|1716.58|1734.38|1716.58|1734.08|1716.28|4
1650271420000|2022-04-18 08:43:40|1734.03|1716.23|1733.38|1715.58|1734.05|1716.25|1733.38|1715.58|12
1650271430000|2022-04-18 08:43:50|1733.4|1715.6|1733.39|1715.59|1733.52|1715.72|1733.37|1715.57|8
1650271440000|2022-04-18 08:44:00|1733.37|1715.57|1733.63|1715.83|1733.92|1716.12|1733.37|1715.57|8
1650271450000|2022-04-18 08:44:10|1733.97|1716.17|1733.97|1716.17|1734.01|1716.21|1733.95|1716.15|14
1650271460000|2022-04-18 08:44:20|1733.98|1716.18|1734.35|1716.55|1734.35|1716.55|1733.9|1716.1|17
1650271470000|2022-04-18 08:44:30|1734.33|1716.53|1734.4|1716.6|1734.43|1716.63|1734.29|1716.49|15
1650271480000|2022-04-18 08:44:40|1734.43|1716.63|1734.19|1716.39|1734.43|1716.63|1733.9|1716.1|13
1650271490000|2022-04-18 08:44:50|1734.21|1716.41|1734.23|1716.43|1734.29|1716.49|1734.18|1716.38|14
1650271500000|2022-04-18 08:45:00|1734.36|1716.56|1734.28|1716.48|1734.36|1716.56|1734.15|1716.35|22
1650271510000|2022-04-18 08:45:10|1734.36|1716.56|1734.13|1716.33|1734.36|1716.56|1734.09|1716.29|12
1650271520000|2022-04-18 08:45:20|1734.1|1716.3|1734.24|1716.44|1734.33|1716.53|1734.1|1716.3|18
1650271530000|2022-04-18 08:45:30|1734.28|1716.48|1734.25|1716.45|1734.3|1716.5|1734.1|1716.3|19
1650271540000|2022-04-18 08:45:40|1734.22|1716.42|1734.21|1716.41|1734.28|1716.48|1734.1|1716.3|13
1650271550000|2022-04-18 08:45:50|1734.16|1716.36|1733.17|1715.37|1734.16|1716.36|1733.16|1715.36|17
1650271560000|2022-04-18 08:46:00|1733.35|1715.55|1733.18|1715.38|1733.35|1715.55|1733.1|1715.3|18
1650271570000|2022-04-18 08:46:10|1733.26|1715.46|1732.56|1714.76|1733.26|1715.46|1732.56|1714.76|6
1650271580000|2022-04-18 08:46:20|1732.48|1714.68|1732.56|1714.76|1732.56|1714.76|1732.48|1714.68|2
1650271590000|2022-04-18 08:46:30|1732.46|1714.66|1732.29|1714.49|1732.46|1714.66|1732.29|1714.49|12
1650271600000|2022-04-18 08:46:40|1732.35|1714.55|1732.31|1714.51|1732.39|1714.59|1732.28|1714.48|19
1650271610000|2022-04-18 08:46:50|1732.32|1714.52|1732.31|1714.51|1732.38|1714.58|1732.3|1714.5|11
1650271620000|2022-04-18 08:47:00|1732.38|1714.58|1732.29|1714.49|1732.39|1714.59|1732.14|1714.34|17
1650271630000|2022-04-18 08:47:10|1732.3|1714.5|1732.31|1714.51|1732.33|1714.53|1732.3|1714.5|14
1650271640000|2022-04-18 08:47:20|1732.3|1714.5|1732.3|1714.5|1732.45|1714.65|1732.21|1714.41|19
1650271650000|2022-04-18 08:47:30|1732.42|1714.62|1733.22|1715.42|1733.22|1715.42|1732.38|1714.58|21
1650271660000|2022-04-18 08:47:40|1733.2|1715.4|1733.2|1715.4|1733.27|1715.47|1732.94|1715.14|12
1650271670000|2022-04-18 08:47:50|1733.01|1715.21|1732.33|1714.53|1733.12|1715.32|1732.33|1714.53|19
1650271680000|2022-04-18 08:48:00|1732.34|1714.54|1732.31|1714.51|1732.35|1714.55|1732.26|1714.46|9
1650271690000|2022-04-18 08:48:10|1732.34|1714.54|1732.23|1714.43|1732.35|1714.55|1732.21|1714.41|16
1650271700000|2022-04-18 08:48:20|1732.28|1714.48|1732.35|1714.55|1732.39|1714.59|1732.26|1714.46|10
1650271710000|2022-04-18 08:48:30|1732.31|1714.51|1732.35|1714.55|1732.38|1714.58|1732.29|1714.49|10
1650271720000|2022-04-18 08:48:40|1732.33|1714.53|1732.32|1714.52|1732.35|1714.55|1732.3|1714.5|8
1650271730000|2022-04-18 08:48:50|1732.4|1714.6|1732.34|1714.54|1732.4|1714.6|1732.31|1714.51|5
1650271740000|2022-04-18 08:49:00|1732.3|1714.5|1732.35|1714.55|1732.35|1714.55|1732.25|1714.45|13
1650271750000|2022-04-18 08:49:10|1732.33|1714.53|1732.14|1714.34|1732.33|1714.53|1731.94|1714.14|11
1650271760000|2022-04-18 08:49:20|1732.09|1714.29|1731.42|1713.62|1732.11|1714.31|1731.17|1713.37|25
1650271770000|2022-04-18 08:49:30|1731.41|1713.61|1731.42|1713.62|1731.43|1713.63|1731.36|1713.56|11
1650271780000|2022-04-18 08:49:40|1731.39|1713.59|1731.29|1713.49|1731.4|1713.6|1731.28|1713.48|12
1650271790000|2022-04-18 08:49:50|1731.28|1713.48|1731.3|1713.5|1731.35|1713.55|1731.25|1713.45|16
1650271800000|2022-04-18 08:50:00|1731.34|1713.54|1731.29|1713.49|1731.4|1713.6|1731.29|1713.49|9
1650271810000|2022-04-18 08:50:10|1731.34|1713.54|1731.32|1713.52|1731.34|1713.54|1730.87|1713.07|19
1650271820000|2022-04-18 08:50:20|1731.3|1713.5|1731.77|1713.97|1731.77|1713.97|1731.26|1713.46|17
1650271830000|2022-04-18 08:50:30|1731.76|1713.96|1731.91|1714.11|1731.91|1714.11|1731.76|1713.96|2
1650271840000|2022-04-18 08:50:40|1731.9|1714.1|1731.74|1713.94|1731.9|1714.1|1731.74|1713.94|5
1650271850000|2022-04-18 08:50:50|1731.73|1713.93|1731.74|1713.94|1731.76|1713.96|1731.6|1713.8|8
1650271860000|2022-04-18 08:51:00|1731.75|1713.95|1731.64|1713.84|1731.75|1713.95|1731.6|1713.8|7
1650271870000|2022-04-18 08:51:10|1731.65|1713.85|1731.77|1713.97|1731.81|1714.01|1731.65|1713.85|9
1650271880000|2022-04-18 08:51:20|1731.75|1713.95|1730.42|1712.62|1731.75|1713.95|1730.42|1712.62|19
1650271890000|2022-04-18 08:51:30|1730.44|1712.64|1729.9|1712.1|1730.44|1712.64|1729.81|1712.01|19
1650271900000|2022-04-18 08:51:40|1729.91|1712.11|1730|1712.2|1730.2|1712.4|1729.79|1711.99|19
1650271910000|2022-04-18 08:51:50|1729.72|1711.92|1730.78|1712.98|1731.37|1713.57|1729.72|1711.92|19
1650271920000|2022-04-18 08:52:00|1730.74|1712.94|1727.45|1709.65|1730.74|1712.94|1727.45|1709.65|32
1650271930000|2022-04-18 08:52:10|1727.37|1709.57|1727.11|1709.31|1727.37|1709.57|1726.72|1708.92|22
1650271940000|2022-04-18 08:52:20|1727.14|1709.34|1728.01|1710.21|1728.17|1710.37|1727.14|1709.34|26
1650271950000|2022-04-18 08:52:30|1728|1710.2|1727.41|1709.61|1728.04|1710.24|1727.39|1709.59|18
1650271960000|2022-04-18 08:52:40|1727.4|1709.6|1727.36|1709.56|1727.54|1709.74|1727.26|1709.46|33
1650271970000|2022-04-18 08:52:50|1727.23|1709.43|1727|1709.2|1727.28|1709.48|1727|1709.2|14
1650271980000|2022-04-18 08:53:00|1726.99|1709.19|1726.26|1708.46|1726.99|1709.19|1726.26|1708.46|9
1650271990000|2022-04-18 08:53:10|1726.34|1708.54|1726.28|1708.48|1726.34|1708.54|1726.24|1708.44|5
1650272000000|2022-04-18 08:53:20|1726.3|1708.5|1726.36|1708.56|1726.41|1708.61|1726.25|1708.45|15
1650272010000|2022-04-18 08:53:30|1726.19|1708.39|1726.19|1708.39|1726.19|1708.39|1725.79|1707.99|5
1650272020000|2022-04-18 08:53:40|1726.04|1708.24|1724.81|1707.01|1726.19|1708.39|1724.81|1707.01|21
1650272030000|2022-04-18 08:53:50|1724.77|1706.97|1724.62|1706.82|1724.89|1707.09|1723.7|1705.9|20
1650272040000|2022-04-18 08:54:00|1724.54|1706.74|1725.83|1708.03|1725.87|1708.07|1724.54|1706.74|31
1650272050000|2022-04-18 08:54:10|1725.87|1708.07|1726.14|1708.34|1726.23|1708.43|1725.86|1708.06|18
1650272060000|2022-04-18 08:54:20|1726.21|1708.41|1726.3|1708.5|1726.34|1708.54|1726.17|1708.37|22
1650272070000|2022-04-18 08:54:30|1726.27|1708.47|1726.24|1708.44|1726.3|1708.5|1726.12|1708.32|12
1650272080000|2022-04-18 08:54:40|1726.29|1708.49|1725.87|1708.07|1726.29|1708.49|1725.82|1708.02|19
1650272090000|2022-04-18 08:54:50|1725.88|1708.08|1725.72|1707.92|1725.88|1708.08|1725.5|1707.7|13
1650272100000|2022-04-18 08:55:00|1725.69|1707.89|1725.23|1707.43|1725.74|1707.94|1725.23|1707.43|16
1650272110000|2022-04-18 08:55:10|1725.29|1707.49|1725.34|1707.54|1725.43|1707.63|1725.27|1707.47|13
1650272120000|2022-04-18 08:55:20|1725.32|1707.52|1725.32|1707.52|1725.34|1707.54|1725.31|1707.51|5
1650272130000|2022-04-18 08:55:30|1725.27|1707.47|1726.77|1708.97|1726.77|1708.97|1725.27|1707.47|24
1650272140000|2022-04-18 08:55:40|1726.74|1708.94|1726.33|1708.53|1726.91|1709.11|1726.33|1708.53|22
1650272150000|2022-04-18 08:55:50|1726.24|1708.44|1726.32|1708.52|1726.45|1708.65|1726.12|1708.32|17
1650272160000|2022-04-18 08:56:00|1726.33|1708.53|1726.97|1709.17|1727.04|1709.24|1726.33|1708.53|24
1650272170000|2022-04-18 08:56:10|1727|1709.2|1727.19|1709.39|1727.24|1709.44|1726.96|1709.16|14
1650272180000|2022-04-18 08:56:20|1727.21|1709.41|1727.33|1709.53|1727.4|1709.6|1727.17|1709.37|13
1650272190000|2022-04-18 08:56:30|1727.21|1709.41|1727.3|1709.5|1727.34|1709.54|1727.21|1709.41|15
1650272200000|2022-04-18 08:56:40|1727.28|1709.48|1727.23|1709.43|1727.38|1709.58|1727.18|1709.38|25
1650272210000|2022-04-18 08:56:50|1727.38|1709.58|1727.33|1709.53|1727.38|1709.58|1727.23|1709.43|23
1650272220000|2022-04-18 08:57:00|1727.31|1709.51|1727.33|1709.53|1727.35|1709.55|1727.25|1709.45|16
1650272230000|2022-04-18 08:57:10|1727.3|1709.5|1726.97|1709.17|1727.34|1709.54|1726.96|1709.16|18
1650272240000|2022-04-18 08:57:20|1726.98|1709.18|1727.02|1709.22|1727.14|1709.34|1726.98|1709.18|10
1650272250000|2022-04-18 08:57:30|1727.03|1709.23|1726.89|1709.09|1727.03|1709.23|1726.85|1709.05|8
1650272260000|2022-04-18 08:57:40|1726.9|1709.1|1726.95|1709.15|1726.95|1709.15|1726.9|1709.1|4
1650272270000|2022-04-18 08:57:50|1727.05|1709.25|1727.05|1709.25|1727.05|1709.25|1727.05|1709.25|1
1650272280000|2022-04-18 08:58:00|1727.45|1709.65|1727.7|1709.9|1727.7|1709.9|1727.37|1709.57|6
1650272290000|2022-04-18 08:58:10|1727.46|1709.66|1727.55|1709.75|1727.55|1709.75|1727.46|1709.66|2
1650272300000|2022-04-18 08:58:20|1727.52|1709.72|1727.52|1709.72|1727.52|1709.72|1727.52|1709.72|1
1650272310000|2022-04-18 08:58:30|1727.55|1709.75|1727.65|1709.85|1727.65|1709.85|1727.55|1709.75|3
1650272320000|2022-04-18 08:58:40|1727.51|1709.71|1727.36|1709.56|1727.51|1709.71|1727.35|1709.55|7
1650272330000|2022-04-18 08:58:50|1727.34|1709.54|1726.5|1708.7|1727.34|1709.54|1726.5|1708.7|8
1650272340000|2022-04-18 08:59:00|1726.49|1708.69|1725.84|1708.04|1726.52|1708.72|1725.83|1708.03|14
1650272350000|2022-04-18 08:59:10|1725.88|1708.08|1726.02|1708.22|1726.11|1708.31|1725.87|1708.07|22
1650272360000|2022-04-18 08:59:20|1725.99|1708.19|1726.07|1708.27|1726.07|1708.27|1725.93|1708.13|12
1650272370000|2022-04-18 08:59:30|1726.09|1708.29|1726.28|1708.48|1726.28|1708.48|1726.07|1708.27|15
1650272380000|2022-04-18 08:59:40|1726.17|1708.37|1726.16|1708.36|1726.23|1708.43|1726.15|1708.35|26
1650272390000|2022-04-18 08:59:50|1726.18|1708.38|1726.17|1708.37|1726.23|1708.43|1726.16|1708.36|22
1650272400000|2022-04-18 09:00:00|1726.12|1708.32|1726.14|1708.34|1726.18|1708.38|1726.09|1708.29|11
1650272410000|2022-04-18 09:00:10|1726.15|1708.35|1726.27|1708.47|1726.31|1708.51|1726.11|1708.31|14
1650272420000|2022-04-18 09:00:20|1726.18|1708.38|1726.87|1709.07|1726.98|1709.18|1726.18|1708.38|14
1650272430000|2022-04-18 09:00:30|1726.85|1709.05|1727.03|1709.23|1727.04|1709.24|1726.85|1709.05|6
1650272440000|2022-04-18 09:00:40|1727.04|1709.24|1727.03|1709.23|1727.04|1709.24|1727.03|1709.23|4
1650272450000|2022-04-18 09:00:50|1727.13|1709.33|1727.4|1709.6|1727.6|1709.8|1727.13|1709.33|6
1650272460000|2022-04-18 09:01:00|1727.6|1709.8|1727.4|1709.6|1727.6|1709.8|1727.34|1709.54|3
1650272470000|2022-04-18 09:01:10|1727.6|1709.8|1727.85|1710.05|1727.99|1710.19|1727.54|1709.74|5
1650272480000|2022-04-18 09:01:20|1727.6|1709.8|1726.3|1708.5|1727.6|1709.8|1726.28|1708.48|24
1650272490000|2022-04-18 09:01:30|1726.33|1708.53|1725.66|1707.86|1726.33|1708.53|1725.62|1707.82|21
1650272500000|2022-04-18 09:01:40|1725.7|1707.9|1725.67|1707.87|1725.83|1708.03|1725.66|1707.86|11
1650272510000|2022-04-18 09:01:50|1725.66|1707.86|1725.6|1707.8|1725.67|1707.87|1725.49|1707.69|14
1650272520000|2022-04-18 09:02:00|1725.54|1707.74|1724.8|1707|1725.54|1707.74|1724.8|1707|12
1650272530000|2022-04-18 09:02:10|1724.75|1706.95|1724.8|1707|1725.08|1707.28|1724.74|1706.94|27
1650272540000|2022-04-18 09:02:20|1724.78|1706.98|1724.68|1706.88|1724.87|1707.07|1724.68|1706.88|19
1650272550000|2022-04-18 09:02:30|1724.43|1706.63|1724.41|1706.61|1724.43|1706.63|1724.32|1706.52|5
1650272560000|2022-04-18 09:02:40|1724.3|1706.5|1724.41|1706.61|1724.41|1706.61|1724.3|1706.5|3
1650272570000|2022-04-18 09:02:50|1723.95|1706.15|1722.75|1704.95|1723.95|1706.15|1722.75|1704.95|19
1650272580000|2022-04-18 09:03:00|1722.66|1704.86|1722.68|1704.88|1722.68|1704.88|1721.54|1703.74|25
1650272590000|2022-04-18 09:03:10|1722.69|1704.89|1724.84|1707.04|1725.29|1707.49|1722.68|1704.88|30
1650272600000|2022-04-18 09:03:20|1724.83|1707.03|1725.28|1707.48|1725.34|1707.54|1724.77|1706.97|27
1650272610000|2022-04-18 09:03:30|1725.26|1707.46|1726.25|1708.45|1726.25|1708.45|1725.18|1707.38|20
1650272620000|2022-04-18 09:03:40|1726.24|1708.44|1726.31|1708.51|1726.37|1708.57|1726.24|1708.44|19
1650272630000|2022-04-18 09:03:50|1726.28|1708.48|1726.26|1708.46|1726.41|1708.61|1726.1|1708.3|22
1650272640000|2022-04-18 09:04:00|1726.28|1708.48|1727.15|1709.35|1727.15|1709.35|1726.28|1708.48|20
1650272650000|2022-04-18 09:04:10|1727.3|1709.5|1728.08|1710.28|1728.11|1710.31|1727.3|1709.5|20
1650272660000|2022-04-18 09:04:20|1728.22|1710.42|1728.3|1710.5|1728.37|1710.57|1728.17|1710.37|12
1650272670000|2022-04-18 09:04:30|1728.29|1710.49|1728.32|1710.52|1728.44|1710.64|1728.28|1710.48|9
1650272680000|2022-04-18 09:04:40|1728.29|1710.49|1727.22|1709.42|1728.42|1710.62|1727.2|1709.4|22
1650272690000|2022-04-18 09:04:50|1727.23|1709.43|1727.33|1709.53|1727.46|1709.66|1727.19|1709.39|27
1650272700000|2022-04-18 09:05:00|1727.35|1709.55|1728.27|1710.47|1728.61|1710.81|1727.35|1709.55|27
1650272710000|2022-04-18 09:05:10|1728.16|1710.36|1727.85|1710.05|1728.2|1710.4|1727.81|1710.01|11
1650272720000|2022-04-18 09:05:20|1727.83|1710.03|1728.19|1710.39|1728.19|1710.39|1727.8|1710|9
1650272730000|2022-04-18 09:05:30|1727.84|1710.04|1727.88|1710.08|1727.98|1710.18|1727.84|1710.04|4
1650272740000|2022-04-18 09:05:40|1727.91|1710.11|1727.76|1709.96|1727.91|1710.11|1727.76|1709.96|2
1650272750000|2022-04-18 09:05:50|1727.78|1709.98|1727.57|1709.77|1727.8|1710|1727.49|1709.69|9
1650272760000|2022-04-18 09:06:00|1727.55|1709.75|1727.76|1709.96|1727.76|1709.96|1727.51|1709.71|12
1650272770000|2022-04-18 09:06:10|1727.73|1709.93|1727.76|1709.96|1727.8|1710|1727.68|1709.88|9
1650272780000|2022-04-18 09:06:20|1727.8|1710|1728.28|1710.48|1728.35|1710.55|1727.76|1709.96|14
1650272790000|2022-04-18 09:06:30|1728.19|1710.39|1727.66|1709.86|1728.28|1710.48|1727.61|1709.81|8
1650272800000|2022-04-18 09:06:40|1728|1710.2|1726.76|1708.96|1728|1710.2|1726.75|1708.95|15
1650272810000|2022-04-18 09:06:50|1726.78|1708.98|1726.96|1709.16|1727|1709.2|1726.7|1708.9|14
1650272820000|2022-04-18 09:07:00|1726.97|1709.17|1726.96|1709.16|1727|1709.2|1726.9|1709.1|22
1650272830000|2022-04-18 09:07:10|1726.9|1709.1|1726.95|1709.15|1727.05|1709.25|1726.9|1709.1|9
1650272840000|2022-04-18 09:07:20|1726.91|1709.11|1727.11|1709.31|1727.18|1709.38|1726.83|1709.03|13
1650272850000|2022-04-18 09:07:30|1727.12|1709.32|1727.15|1709.35|1727.15|1709.35|1727.03|1709.23|7
1650272860000|2022-04-18 09:07:40|1727.13|1709.33|1727.02|1709.22|1727.13|1709.33|1727|1709.2|8
1650272870000|2022-04-18 09:07:50|1727.03|1709.23|1727.05|1709.25|1727.14|1709.34|1727.03|1709.23|11
1650272880000|2022-04-18 09:08:00|1727.04|1709.24|1726.97|1709.17|1727.04|1709.24|1726.97|1709.17|6
1650272890000|2022-04-18 09:08:10|1726.96|1709.16|1727.11|1709.31|1727.11|1709.31|1726.96|1709.16|8
1650272900000|2022-04-18 09:08:20|1727.1|1709.3|1726.58|1708.78|1727.1|1709.3|1726.56|1708.76|19
1650272910000|2022-04-18 09:08:30|1726.74|1708.94|1726.84|1709.04|1726.86|1709.06|1726.68|1708.88|11
1650272920000|2022-04-18 09:08:40|1726.83|1709.03|1726.91|1709.11|1726.92|1709.12|1726.66|1708.86|26
1650272930000|2022-04-18 09:08:50|1726.87|1709.07|1726.97|1709.17|1726.99|1709.19|1726.81|1709.01|12
1650272940000|2022-04-18 09:09:00|1726.87|1709.07|1727.26|1709.46|1727.3|1709.5|1726.86|1709.06|16
1650272950000|2022-04-18 09:09:10|1727.1|1709.3|1727.19|1709.39|1727.21|1709.41|1727.08|1709.28|12
1650272960000|2022-04-18 09:09:20|1727.16|1709.36|1727.26|1709.46|1727.31|1709.51|1727.15|1709.35|16
1650272970000|2022-04-18 09:09:30|1727.23|1709.43|1728.01|1710.21|1728.01|1710.21|1727.23|1709.43|14
1650272980000|2022-04-18 09:09:40|1727.85|1710.05|1728|1710.2|1728.01|1710.21|1727.85|1710.05|10
1650272990000|2022-04-18 09:09:50|1727.89|1710.09|1727.96|1710.16|1728.01|1710.21|1727.88|1710.08|10
1650273000000|2022-04-18 09:10:00|1727.98|1710.18|1727.93|1710.13|1727.98|1710.18|1727.91|1710.11|8
1650273010000|2022-04-18 09:10:10|1727.94|1710.14|1726.83|1709.03|1727.95|1710.15|1726.82|1709.02|21
1650273020000|2022-04-18 09:10:20|1726.95|1709.15|1727.1|1709.3|1727.2|1709.4|1726.95|1709.15|17
1650273030000|2022-04-18 09:10:30|1727.11|1709.31|1727.67|1709.87|1727.67|1709.87|1727.1|1709.3|10
1650273040000|2022-04-18 09:10:40|1727.66|1709.86|1727.86|1710.06|1727.93|1710.13|1727.64|1709.84|18
1650273050000|2022-04-18 09:10:50|1727.85|1710.05|1728.24|1710.44|1728.24|1710.44|1727.82|1710.02|7
1650273060000|2022-04-18 09:11:00|1727.87|1710.07|1727.84|1710.04|1727.87|1710.07|1727.84|1710.04|2
1650273070000|2022-04-18 09:11:10|1727.92|1710.12|1727.92|1710.12|1727.94|1710.14|1727.68|1709.88|12
1650273080000|2022-04-18 09:11:20|1727.81|1710.01|1727.84|1710.04|1727.84|1710.04|1727.76|1709.96|3
1650273090000|2022-04-18 09:11:30|1727.9|1710.1|1727.96|1710.16|1727.96|1710.16|1727.89|1710.09|4
1650273100000|2022-04-18 09:11:40|1727.88|1710.08|1727.27|1709.47|1727.91|1710.11|1727.26|1709.46|10
1650273110000|2022-04-18 09:11:50|1727.22|1709.42|1726.97|1709.17|1727.22|1709.42|1726.88|1709.08|10
1650273120000|2022-04-18 09:12:00|1726.88|1709.08|1727.01|1709.21|1727.01|1709.21|1726.88|1709.08|7
1650273130000|2022-04-18 09:12:10|1726.99|1709.19|1727.28|1709.48|1727.28|1709.48|1726.97|1709.17|10
1650273140000|2022-04-18 09:12:20|1727.32|1709.52|1727.3|1709.5|1727.37|1709.57|1727.28|1709.48|10
1650273150000|2022-04-18 09:12:30|1727.27|1709.47|1726.75|1708.95|1727.3|1709.5|1726.73|1708.93|18
1650273160000|2022-04-18 09:12:40|1726.77|1708.97|1726.63|1708.83|1726.82|1709.02|1726.63|1708.83|14
1650273170000|2022-04-18 09:12:50|1726.66|1708.86|1726.69|1708.89|1726.77|1708.97|1726.61|1708.81|13
1650273180000|2022-04-18 09:13:00|1726.68|1708.88|1726.55|1708.75|1726.7|1708.9|1726.45|1708.65|16
1650273190000|2022-04-18 09:13:10|1726.54|1708.74|1726.51|1708.71|1726.55|1708.75|1726.51|1708.71|4
1650273200000|2022-04-18 09:13:20|1726.54|1708.74|1726.67|1708.87|1726.75|1708.95|1726.54|1708.74|11
1650273210000|2022-04-18 09:13:30|1726.6|1708.8|1726|1708.2|1726.6|1708.8|1726|1708.2|9
1650273230000|2022-04-18 09:13:50|1725.93|1708.13|1725.93|1708.13|1725.93|1708.13|1725.93|1708.13|1
1650273240000|2022-04-18 09:14:00|1725.82|1708.02|1725.84|1708.04|1725.86|1708.06|1725.82|1708.02|3
1650273250000|2022-04-18 09:14:10|1725.7|1707.9|1725.38|1707.58|1725.7|1707.9|1725.38|1707.58|5
1650273260000|2022-04-18 09:14:20|1725.36|1707.56|1726.32|1708.52|1726.32|1708.52|1725.36|1707.56|13
1650273270000|2022-04-18 09:14:30|1726.33|1708.53|1726.4|1708.6|1726.4|1708.6|1726.27|1708.47|6
1650273280000|2022-04-18 09:14:40|1726.35|1708.55|1726.32|1708.52|1726.35|1708.55|1726.26|1708.46|5
1650273290000|2022-04-18 09:14:50|1726.3|1708.5|1725.97|1708.17|1726.32|1708.52|1725.97|1708.17|6
1650273300000|2022-04-18 09:15:00|1725.9|1708.1|1725.46|1707.66|1726.2|1708.4|1725.46|1707.66|10
1650273310000|2022-04-18 09:15:10|1725.02|1707.22|1725.05|1707.25|1725.05|1707.25|1725.02|1707.22|2
1650273320000|2022-04-18 09:15:20|1724.95|1707.15|1725|1707.2|1725|1707.2|1724.95|1707.15|2
1650273330000|2022-04-18 09:15:30|1724.9|1707.1|1725|1707.2|1725|1707.2|1724.9|1707.1|3
1650273350000|2022-04-18 09:15:50|1724.95|1707.15|1725.02|1707.22|1725.02|1707.22|1724.95|1707.15|3
1650273360000|2022-04-18 09:16:00|1725.01|1707.21|1725.07|1707.27|1725.07|1707.27|1725.01|1707.21|2
1650273370000|2022-04-18 09:16:10|1725.05|1707.25|1723.3|1705.5|1725.05|1707.25|1723.3|1705.5|23
1650273380000|2022-04-18 09:16:20|1723.26|1705.46|1723.4|1705.6|1723.4|1705.6|1723.26|1705.46|7
1650273410000|2022-04-18 09:16:50|1723.29|1705.49|1723.4|1705.6|1723.4|1705.6|1723.29|1705.49|2
1650273420000|2022-04-18 09:17:00|1723.13|1705.33|1723.4|1705.6|1723.4|1705.6|1723.13|1705.33|3
1650273460000|2022-04-18 09:17:40|1723.29|1705.49|1723.29|1705.49|1723.29|1705.49|1723.29|1705.49|1
1650273470000|2022-04-18 09:17:50|1723.4|1705.6|1724.44|1706.64|1724.49|1706.69|1723.24|1705.44|15
1650273480000|2022-04-18 09:18:00|1724.46|1706.66|1724.87|1707.07|1724.87|1707.07|1724.44|1706.64|6
1650273490000|2022-04-18 09:18:10|1724.78|1706.98|1724.79|1706.99|1724.85|1707.05|1724.72|1706.92|7
1650273500000|2022-04-18 09:18:20|1724.8|1707|1724.8|1707|1724.92|1707.12|1724.8|1707|10
1650273510000|2022-04-18 09:18:30|1724.82|1707.02|1726.24|1708.44|1726.25|1708.45|1724.82|1707.02|25
1650273520000|2022-04-18 09:18:40|1726.25|1708.45|1726.32|1708.52|1726.33|1708.53|1726.22|1708.42|10
1650273530000|2022-04-18 09:18:50|1726.33|1708.53|1726.32|1708.52|1726.35|1708.55|1726.28|1708.48|8
1650273540000|2022-04-18 09:19:00|1726.37|1708.57|1726.32|1708.52|1726.37|1708.57|1726.3|1708.5|9
1650273550000|2022-04-18 09:19:10|1726.31|1708.51|1726.28|1708.48|1726.31|1708.51|1726.25|1708.45|6
1650273560000|2022-04-18 09:19:20|1726.22|1708.42|1726.1|1708.3|1726.32|1708.52|1726.01|1708.21|16
1650273570000|2022-04-18 09:19:30|1726.04|1708.24|1725.89|1708.09|1726.04|1708.24|1725.89|1708.09|12
1650273580000|2022-04-18 09:19:40|1725.86|1708.06|1725.99|1708.19|1726.03|1708.23|1725.82|1708.02|7
1650273590000|2022-04-18 09:19:50|1726.01|1708.21|1725.9|1708.1|1726.04|1708.24|1725.8|1708|6
1650273600000|2022-04-18 09:20:00|1725.8|1708|1725.3|1707.5|1725.99|1708.19|1725.24|1707.44|15
1650273610000|2022-04-18 09:20:10|1725.32|1707.52|1725.44|1707.64|1725.47|1707.67|1725.32|1707.52|4
1650273620000|2022-04-18 09:20:20|1725.4|1707.6|1726.18|1708.38|1726.22|1708.42|1725.4|1707.6|14
1650273630000|2022-04-18 09:20:30|1726.4|1708.6|1727.12|1709.32|1727.25|1709.45|1726.4|1708.6|3
1650273640000|2022-04-18 09:20:40|1727.25|1709.45|1728.07|1710.27|1728.07|1710.27|1727.09|1709.29|12
1650273650000|2022-04-18 09:20:50|1727.99|1710.19|1726.5|1708.7|1727.99|1710.19|1726.42|1708.62|13
1650273660000|2022-04-18 09:21:00|1726.51|1708.71|1726.29|1708.49|1727.01|1709.21|1726.29|1708.49|19
1650273670000|2022-04-18 09:21:10|1726.28|1708.48|1726.15|1708.35|1726.37|1708.57|1725.5|1707.7|17
1650273680000|2022-04-18 09:21:20|1726.03|1708.23|1725.63|1707.83|1726.03|1708.23|1725.62|1707.82|4
1650273690000|2022-04-18 09:21:30|1725.67|1707.87|1725.75|1707.95|1725.94|1708.14|1725.66|1707.86|13
1650273700000|2022-04-18 09:21:40|1725.84|1708.04|1725.64|1707.84|1725.84|1708.04|1725.61|1707.81|11
1650273710000|2022-04-18 09:21:50|1725.53|1707.73|1724.48|1706.68|1725.54|1707.74|1724.48|1706.68|17
1650273720000|2022-04-18 09:22:00|1724.47|1706.67|1724.48|1706.68|1724.48|1706.68|1724.47|1706.67|2
1650273730000|2022-04-18 09:22:10|1724.38|1706.58|1724.48|1706.68|1724.48|1706.68|1724.38|1706.58|2
1650273740000|2022-04-18 09:22:20|1724.43|1706.63|1724.46|1706.66|1724.98|1707.18|1724.41|1706.61|9
1650273750000|2022-04-18 09:22:30|1724.49|1706.69|1724.55|1706.75|1724.55|1706.75|1724.46|1706.66|3
1650273780000|2022-04-18 09:23:00|1724.54|1706.74|1724.98|1707.18|1725.13|1707.33|1724.4|1706.6|17
1650273790000|2022-04-18 09:23:10|1725.03|1707.23|1725.35|1707.55|1725.38|1707.58|1725|1707.2|10
1650273800000|2022-04-18 09:23:20|1725.28|1707.48|1726.11|1708.31|1726.35|1708.55|1725.28|1707.48|17
1650273810000|2022-04-18 09:23:30|1726.1|1708.3|1726.1|1708.3|1726.11|1708.31|1726.09|1708.29|7
1650273820000|2022-04-18 09:23:40|1726.11|1708.31|1726.11|1708.31|1726.11|1708.31|1726.11|1708.31|1
1650273830000|2022-04-18 09:23:50|1726.29|1708.49|1726.08|1708.28|1726.29|1708.49|1726.08|1708.28|5
1650273840000|2022-04-18 09:24:00|1726.03|1708.23|1725.33|1707.53|1726.03|1708.23|1725.27|1707.47|13
1650273850000|2022-04-18 09:24:10|1725.4|1707.6|1724.07|1706.27|1725.45|1707.65|1723.88|1706.08|17
1650273860000|2022-04-18 09:24:20|1723.98|1706.18|1725.45|1707.65|1725.54|1707.74|1723.98|1706.18|20
1650273870000|2022-04-18 09:24:30|1725.46|1707.66|1724.91|1707.11|1725.65|1707.85|1724.9|1707.1|20
1650273880000|2022-04-18 09:24:40|1724.9|1707.1|1724.28|1706.48|1724.9|1707.1|1724.04|1706.24|22
1650273890000|2022-04-18 09:24:50|1724.26|1706.46|1724.94|1707.14|1725.05|1707.25|1724.19|1706.39|20
1650273900000|2022-04-18 09:25:00|1724.99|1707.19|1725.24|1707.44|1725.31|1707.51|1724.5|1706.7|25
1650273910000|2022-04-18 09:25:10|1725.4|1707.6|1725.7|1707.9|1725.7|1707.9|1725.4|1707.6|8
1650273920000|2022-04-18 09:25:20|1725.67|1707.87|1725.7|1707.9|1725.7|1707.9|1725.65|1707.85|6
1650273930000|2022-04-18 09:25:30|1725.75|1707.95|1725.6|1707.8|1725.81|1708.01|1725.6|1707.8|11
1650273950000|2022-04-18 09:25:50|1725.8|1708|1726.4|1708.6|1726.4|1708.6|1725.8|1708|4
1650273960000|2022-04-18 09:26:00|1726.8|1709|1726.8|1709|1726.8|1709|1726.8|1709|1
1650273970000|2022-04-18 09:26:10|1726.71|1708.91|1726.8|1709|1726.8|1709|1726.71|1708.91|2
1650273990000|2022-04-18 09:26:30|1726.7|1708.9|1726.6|1708.8|1726.8|1709|1726.6|1708.8|3
1650274000000|2022-04-18 09:26:40|1726.65|1708.85|1726.85|1709.05|1726.85|1709.05|1726.46|1708.66|5
1650274010000|2022-04-18 09:26:50|1726.61|1708.81|1726.65|1708.85|1726.65|1708.85|1726.61|1708.81|2
1650274020000|2022-04-18 09:27:00|1726.62|1708.82|1726.62|1708.82|1726.65|1708.85|1726.62|1708.82|3
1650274030000|2022-04-18 09:27:10|1726.61|1708.81|1727.86|1710.06|1727.86|1710.06|1726.55|1708.75|15
1650274040000|2022-04-18 09:27:20|1727.83|1710.03|1727.63|1709.83|1727.88|1710.08|1727.54|1709.74|15
1650274050000|2022-04-18 09:27:30|1727.41|1709.61|1727.7|1709.9|1727.75|1709.95|1727.41|1709.61|10
1650274060000|2022-04-18 09:27:40|1727.72|1709.92|1727.62|1709.82|1727.75|1709.95|1727.62|1709.82|6
1650274070000|2022-04-18 09:27:50|1727.75|1709.95|1727.6|1709.8|1727.75|1709.95|1727.6|1709.8|4
1650274080000|2022-04-18 09:28:00|1727.61|1709.81|1727.28|1709.48|1727.61|1709.81|1727.23|1709.43|8
1650274090000|2022-04-18 09:28:10|1727.21|1709.41|1726.8|1709|1727.28|1709.48|1726.77|1708.97|11
1650274100000|2022-04-18 09:28:20|1727.14|1709.34|1726.8|1709|1727.14|1709.34|1726.8|1709|3
1650274110000|2022-04-18 09:28:30|1726.79|1708.99|1727.11|1709.31|1727.11|1709.31|1726.79|1708.99|4
1650274120000|2022-04-18 09:28:40|1726.81|1709.01|1726.83|1709.03|1726.83|1709.03|1726.78|1708.98|6
1650274130000|2022-04-18 09:28:50|1726.85|1709.05|1726.93|1709.13|1727|1709.2|1726.85|1709.05|4
1650274140000|2022-04-18 09:29:00|1726.9|1709.1|1726.85|1709.05|1727|1709.2|1726.85|1709.05|6
1650274150000|2022-04-18 09:29:10|1726.9|1709.1|1726.95|1709.15|1726.95|1709.15|1726.9|1709.1|7
1650274160000|2022-04-18 09:29:20|1726.73|1708.93|1726.85|1709.05|1726.87|1709.07|1726.73|1708.93|3
1650274170000|2022-04-18 09:29:30|1726.87|1709.07|1726.85|1709.05|1726.87|1709.07|1726.85|1709.05|2
1650274180000|2022-04-18 09:29:40|1726.87|1709.07|1726.72|1708.92|1726.87|1709.07|1726.72|1708.92|2
1650274190000|2022-04-18 09:29:50|1726.82|1709.02|1726.82|1709.02|1726.82|1709.02|1726.8|1709|3
1650274200000|2022-04-18 09:30:00|1726.8|1709|1726.62|1708.82|1726.8|1709|1726.59|1708.79|16
1650274210000|2022-04-18 09:30:10|1726.63|1708.83|1727.2|1709.4|1727.27|1709.47|1726.55|1708.75|24
1650274220000|2022-04-18 09:30:20|1726.9|1709.1|1730.68|1712.88|1730.68|1712.88|1726.9|1709.1|25
1650274230000|2022-04-18 09:30:30|1730.99|1713.19|1732.14|1714.34|1732.48|1714.68|1730.99|1713.19|27
1650274240000|2022-04-18 09:30:40|1732.15|1714.35|1733.55|1715.75|1733.55|1715.75|1732.15|1714.35|18
1650274250000|2022-04-18 09:30:50|1733.56|1715.76|1734.03|1716.23|1734.06|1716.26|1733.52|1715.72|24
1650274260000|2022-04-18 09:31:00|1734.04|1716.24|1734.88|1717.08|1735.18|1717.38|1734.04|1716.24|29
1650274270000|2022-04-18 09:31:10|1734.62|1716.82|1734.2|1716.4|1734.62|1716.82|1734.04|1716.24|22
1650274280000|2022-04-18 09:31:20|1734.19|1716.39|1734.18|1716.38|1734.32|1716.52|1734.1|1716.3|21
1650274290000|2022-04-18 09:31:30|1734.15|1716.35|1734.1|1716.3|1734.2|1716.4|1733.86|1716.06|27
1650274300000|2022-04-18 09:31:40|1734.04|1716.24|1733.62|1715.82|1734.04|1716.24|1733.62|1715.82|12
1650274310000|2022-04-18 09:31:50|1733.61|1715.81|1733.77|1715.97|1733.93|1716.13|1733.6|1715.8|23
1650274320000|2022-04-18 09:32:00|1733.72|1715.92|1732.61|1714.81|1733.72|1715.92|1732.61|1714.81|20
1650274330000|2022-04-18 09:32:10|1732.48|1714.68|1731.13|1713.33|1732.48|1714.68|1731.13|1713.33|22
1650274340000|2022-04-18 09:32:20|1731.11|1713.31|1731.07|1713.27|1731.22|1713.42|1730.72|1712.92|26
1650274350000|2022-04-18 09:32:30|1731.08|1713.28|1731.4|1713.6|1731.42|1713.62|1730.77|1712.97|18
1650274360000|2022-04-18 09:32:40|1731.42|1713.62|1731.92|1714.12|1732|1714.2|1731.42|1713.62|13
1650274370000|2022-04-18 09:32:50|1731.97|1714.17|1732.02|1714.22|1732.02|1714.22|1731.74|1713.94|5
1650274380000|2022-04-18 09:33:00|1731.9|1714.1|1731.85|1714.05|1732.02|1714.22|1731.39|1713.59|7
1650274390000|2022-04-18 09:33:10|1732.07|1714.27|1732.07|1714.27|1732.07|1714.27|1732.07|1714.27|1
1650274400000|2022-04-18 09:33:20|1731.85|1714.05|1732.26|1714.46|1732.26|1714.46|1731.85|1714.05|9
1650274410000|2022-04-18 09:33:30|1732.07|1714.27|1732.17|1714.37|1732.22|1714.42|1731.9|1714.1|21
1650274420000|2022-04-18 09:33:40|1732.18|1714.38|1732.2|1714.4|1732.2|1714.4|1731.9|1714.1|14
1650274430000|2022-04-18 09:33:50|1732.19|1714.39|1732.22|1714.42|1732.25|1714.45|1732.03|1714.23|13
1650274440000|2022-04-18 09:34:00|1732.23|1714.43|1733.04|1715.24|1733.07|1715.27|1732.23|1714.43|19
1650274450000|2022-04-18 09:34:10|1733.05|1715.25|1732.59|1714.79|1733.23|1715.43|1732.59|1714.79|15
1650274460000|2022-04-18 09:34:20|1732.6|1714.8|1732.16|1714.36|1732.6|1714.8|1731.8|1714|14
1650274470000|2022-04-18 09:34:30|1732.15|1714.35|1731.58|1713.78|1732.2|1714.4|1731.58|1713.78|16
1650274480000|2022-04-18 09:34:40|1731.6|1713.8|1731.67|1713.87|1731.69|1713.89|1731.5|1713.7|14
1650274490000|2022-04-18 09:34:50|1731.83|1714.03|1731.59|1713.79|1731.88|1714.08|1731.57|1713.77|13
1650274500000|2022-04-18 09:35:00|1731.58|1713.78|1731.72|1713.92|1732.13|1714.33|1731.58|1713.78|16
1650274510000|2022-04-18 09:35:10|1731.58|1713.78|1732.15|1714.35|1732.31|1714.51|1731.58|1713.78|16
1650274520000|2022-04-18 09:35:20|1732.34|1714.54|1732.32|1714.52|1732.34|1714.54|1732.31|1714.51|3
1650274530000|2022-04-18 09:35:30|1732.2|1714.4|1732.32|1714.52|1732.32|1714.52|1732.18|1714.38|4
1650274540000|2022-04-18 09:35:40|1732.36|1714.56|1732.36|1714.56|1732.36|1714.56|1732.27|1714.47|3
1650274550000|2022-04-18 09:35:50|1732.35|1714.55|1732.24|1714.44|1732.35|1714.55|1732.24|1714.44|2
1650274560000|2022-04-18 09:36:00|1731.9|1714.1|1731.95|1714.15|1732.35|1714.55|1731.9|1714.1|4
1650274570000|2022-04-18 09:36:10|1731.96|1714.16|1731.97|1714.17|1732|1714.2|1731.96|1714.16|5
1650274590000|2022-04-18 09:36:30|1732.05|1714.25|1731.85|1714.05|1732.05|1714.25|1731.85|1714.05|8
1650274600000|2022-04-18 09:36:40|1731.64|1713.84|1731.85|1714.05|1731.85|1714.05|1731.64|1713.84|3
1650274620000|2022-04-18 09:37:00|1731.8|1714|1731.9|1714.1|1731.9|1714.1|1731.8|1714|2
1650274630000|2022-04-18 09:37:10|1731.72|1713.92|1731.9|1714.1|1731.9|1714.1|1731.69|1713.89|3
1650274640000|2022-04-18 09:37:20|1731.65|1713.85|1731.81|1714.01|1731.84|1714.04|1731.64|1713.84|9
1650274650000|2022-04-18 09:37:30|1731.85|1714.05|1731.81|1714.01|1731.85|1714.05|1731.81|1714.01|2
1650274660000|2022-04-18 09:37:40|1731.79|1713.99|1732.3|1714.5|1732.3|1714.5|1731.79|1713.99|5
1650274670000|2022-04-18 09:37:50|1732.45|1714.65|1733.92|1716.12|1733.92|1716.12|1732.45|1714.65|17
1650274680000|2022-04-18 09:38:00|1733.97|1716.17|1733.8|1716|1734.13|1716.33|1733.46|1715.66|16
1650274690000|2022-04-18 09:38:10|1733.85|1716.05|1733.6|1715.8|1733.85|1716.05|1733.51|1715.71|5
1650274700000|2022-04-18 09:38:20|1733.65|1715.85|1733.65|1715.85|1733.75|1715.95|1733.65|1715.85|3
1650274710000|2022-04-18 09:38:30|1733.63|1715.83|1733.64|1715.84|1733.64|1715.84|1733.5|1715.7|8
1650274720000|2022-04-18 09:38:40|1733.66|1715.86|1733.62|1715.82|1733.66|1715.86|1733.56|1715.76|9
1650274730000|2022-04-18 09:38:50|1733.65|1715.85|1738.31|1720.51|1738.31|1720.51|1733.65|1715.85|17
1650274740000|2022-04-18 09:39:00|1738.35|1720.55|1738.45|1720.65|1738.7|1720.9|1738.35|1720.55|12
1650274750000|2022-04-18 09:39:10|1738.41|1720.61|1738.55|1720.75|1738.57|1720.77|1738.41|1720.61|4
1650274760000|2022-04-18 09:39:20|1738.4|1720.6|1738.65|1720.85|1738.66|1720.86|1738.4|1720.6|7
1650274770000|2022-04-18 09:39:30|1738.7|1720.9|1738.99|1721.19|1739.59|1721.79|1738.65|1720.85|21
1650274780000|2022-04-18 09:39:40|1739|1721.2|1739.91|1722.11|1739.96|1722.16|1739|1721.2|18
1650274790000|2022-04-18 09:39:50|1739.95|1722.15|1739.97|1722.17|1739.97|1722.17|1739.88|1722.08|9
1650274800000|2022-04-18 09:40:00|1739.6|1721.8|1739.97|1722.17|1740.01|1722.21|1739.6|1721.8|11
1650274810000|2022-04-18 09:40:10|1739.96|1722.16|1739.41|1721.61|1739.96|1722.16|1739.3|1721.5|11
1650274820000|2022-04-18 09:40:20|1739.27|1721.47|1738.39|1720.59|1739.27|1721.47|1738.39|1720.59|15
1650274830000|2022-04-18 09:40:30|1738.4|1720.6|1737.65|1719.85|1738.7|1720.9|1737.65|1719.85|20
1650274840000|2022-04-18 09:40:40|1737.8|1720|1738.52|1720.72|1738.55|1720.75|1737.8|1720|14
1650274850000|2022-04-18 09:40:50|1738.51|1720.71|1738.39|1720.59|1738.52|1720.72|1738.39|1720.59|6
1650274860000|2022-04-18 09:41:00|1738.41|1720.61|1738.65|1720.85|1738.76|1720.96|1738.4|1720.6|11
1650274870000|2022-04-18 09:41:10|1738.7|1720.9|1738.46|1720.66|1738.86|1721.06|1738.36|1720.56|12
1650274880000|2022-04-18 09:41:20|1738.36|1720.56|1737.49|1719.69|1738.42|1720.62|1737.49|1719.69|21
1650274890000|2022-04-18 09:41:30|1737.54|1719.74|1737.86|1720.06|1738.12|1720.32|1737.54|1719.74|21
1650274900000|2022-04-18 09:41:40|1737.82|1720.02|1738.05|1720.25|1738.12|1720.32|1737.82|1720.02|22
1650274910000|2022-04-18 09:41:50|1737.95|1720.15|1738.15|1720.35|1738.15|1720.35|1737.79|1719.99|16
1650274920000|2022-04-18 09:42:00|1738.02|1720.22|1738.07|1720.27|1738.14|1720.34|1738.02|1720.22|7
1650274930000|2022-04-18 09:42:10|1738.04|1720.24|1737.74|1719.94|1738.25|1720.45|1737.74|1719.94|17
1650274940000|2022-04-18 09:42:20|1737.75|1719.95|1738.57|1720.77|1738.62|1720.82|1737.75|1719.95|15
1650274950000|2022-04-18 09:42:30|1738.55|1720.75|1738.67|1720.87|1738.67|1720.87|1738.53|1720.73|5
1650274960000|2022-04-18 09:42:40|1738.65|1720.85|1738.77|1720.97|1738.77|1720.97|1738.65|1720.85|13
1650274970000|2022-04-18 09:42:50|1738.78|1720.98|1738.81|1721.01|1738.81|1721.01|1738.55|1720.75|15
1650274980000|2022-04-18 09:43:00|1738.74|1720.94|1737.71|1719.91|1738.83|1721.03|1737.71|1719.91|27
1650274990000|2022-04-18 09:43:10|1737.77|1719.97|1739.7|1721.9|1739.7|1721.9|1737.52|1719.72|26
1650275000000|2022-04-18 09:43:20|1739.69|1721.89|1740.37|1722.57|1740.37|1722.57|1739.57|1721.77|10
1650275010000|2022-04-18 09:43:30|1740.39|1722.59|1740.4|1722.6|1740.4|1722.6|1740.39|1722.59|2
1650275020000|2022-04-18 09:43:40|1740.34|1722.54|1740.7|1722.9|1740.7|1722.9|1740.34|1722.54|6
1650275030000|2022-04-18 09:43:50|1740.57|1722.77|1740.28|1722.48|1740.57|1722.77|1740.28|1722.48|2
1650275040000|2022-04-18 09:44:00|1740.7|1722.9|1739.8|1722|1740.7|1722.9|1739.8|1722|7
1650275050000|2022-04-18 09:44:10|1739.65|1721.85|1739.31|1721.51|1739.65|1721.85|1739.31|1721.51|8
1650275060000|2022-04-18 09:44:20|1739.35|1721.55|1738.76|1720.96|1739.35|1721.55|1738.76|1720.96|21
1650275070000|2022-04-18 09:44:30|1738.73|1720.93|1738.74|1720.94|1738.96|1721.16|1738.54|1720.74|19
1650275080000|2022-04-18 09:44:40|1738.71|1720.91|1738.71|1720.91|1738.71|1720.91|1738.71|1720.91|1
1650275090000|2022-04-18 09:44:50|1738.74|1720.94|1738.79|1720.99|1738.8|1721|1738.65|1720.85|4
1650275100000|2022-04-18 09:45:00|1738.84|1721.04|1739.66|1721.86|1739.66|1721.86|1738.81|1721.01|13
1650275110000|2022-04-18 09:45:10|1739.75|1721.95|1739.59|1721.79|1739.77|1721.97|1739.59|1721.79|20
1650275120000|2022-04-18 09:45:20|1739.61|1721.81|1739.68|1721.88|1739.73|1721.93|1739.59|1721.79|8
1650275130000|2022-04-18 09:45:30|1739.6|1721.8|1739.72|1721.92|1739.75|1721.95|1739.55|1721.75|15
1650275140000|2022-04-18 09:45:40|1739.7|1721.9|1739.21|1721.41|1739.7|1721.9|1739.13|1721.33|16
1650275150000|2022-04-18 09:45:50|1739.19|1721.39|1744.43|1726.63|1744.43|1726.63|1739.19|1721.39|26
1650275160000|2022-04-18 09:46:00|1744.57|1726.77|1743.38|1725.58|1744.58|1726.78|1743.36|1725.56|14
1650275170000|2022-04-18 09:46:10|1743.36|1725.56|1743.26|1725.46|1743.38|1725.58|1742.94|1725.14|24
1650275180000|2022-04-18 09:46:20|1743.25|1725.45|1743.34|1725.54|1743.34|1725.54|1742.9|1725.1|23
1650275190000|2022-04-18 09:46:30|1743.01|1725.21|1742.65|1724.85|1743.15|1725.35|1742.65|1724.85|12
1650275200000|2022-04-18 09:46:40|1742.71|1724.91|1742.79|1724.99|1742.79|1724.99|1741.96|1724.16|26
1650275210000|2022-04-18 09:46:50|1742.78|1724.98|1742.63|1724.83|1742.79|1724.99|1742.6|1724.8|16
1650275220000|2022-04-18 09:47:00|1742.8|1725|1741.3|1723.5|1742.81|1725.01|1741.24|1723.44|26
1650275230000|2022-04-18 09:47:10|1741.34|1723.54|1740.39|1722.59|1741.34|1723.54|1740.39|1722.59|21
1650275240000|2022-04-18 09:47:20|1740.37|1722.57|1739.94|1722.14|1740.43|1722.63|1739.94|1722.14|21
1650275250000|2022-04-18 09:47:30|1740.13|1722.33|1739.94|1722.14|1740.23|1722.43|1739.75|1721.95|17
1650275260000|2022-04-18 09:47:40|1739.91|1722.11|1740.11|1722.31|1740.11|1722.31|1739.86|1722.06|6
1650275270000|2022-04-18 09:47:50|1740.08|1722.28|1739.71|1721.91|1740.08|1722.28|1739.71|1721.91|14
1650275280000|2022-04-18 09:48:00|1739.78|1721.98|1739.34|1721.54|1739.84|1722.04|1739.34|1721.54|13
1650275290000|2022-04-18 09:48:10|1739.15|1721.35|1740.56|1722.76|1740.6|1722.8|1738.83|1721.03|31
1650275300000|2022-04-18 09:48:20|1741.12|1723.32|1742.03|1724.23|1742.13|1724.33|1740.93|1723.13|20
1650275310000|2022-04-18 09:48:30|1741.93|1724.13|1742.08|1724.28|1742.08|1724.28|1741.55|1723.75|20
1650275320000|2022-04-18 09:48:40|1742.15|1724.35|1742.22|1724.42|1742.23|1724.43|1741.91|1724.11|20
1650275330000|2022-04-18 09:48:50|1742.25|1724.45|1742.23|1724.43|1742.3|1724.5|1741.8|1724|18
1650275340000|2022-04-18 09:49:00|1742.25|1724.45|1742.25|1724.45|1742.34|1724.54|1741.8|1724|14
1650275350000|2022-04-18 09:49:10|1742.15|1724.35|1742.13|1724.33|1742.3|1724.5|1742.08|1724.28|22
1650275360000|2022-04-18 09:49:20|1742.14|1724.34|1741.6|1723.8|1742.19|1724.39|1741.54|1723.74|14
1650275370000|2022-04-18 09:49:30|1741.69|1723.89|1741.96|1724.16|1741.97|1724.17|1741.6|1723.8|17
1650275380000|2022-04-18 09:49:40|1741.85|1724.05|1741.86|1724.06|1741.89|1724.09|1741.71|1723.91|11
1650275390000|2022-04-18 09:49:50|1741.87|1724.07|1741.84|1724.04|1741.94|1724.14|1741.76|1723.96|15
1650275400000|2022-04-18 09:50:00|1741.82|1724.02|1741.65|1723.85|1741.83|1724.03|1741.54|1723.74|17
1650275410000|2022-04-18 09:50:10|1741.66|1723.86|1741.5|1723.7|1741.66|1723.86|1741.5|1723.7|3
1650275420000|2022-04-18 09:50:20|1741.53|1723.73|1741.33|1723.53|1741.62|1723.82|1741.01|1723.21|18
1650275430000|2022-04-18 09:50:30|1741.4|1723.6|1742.22|1724.42|1742.34|1724.54|1741.4|1723.6|21
1650275440000|2022-04-18 09:50:40|1742.25|1724.45|1741.7|1723.9|1742.25|1724.45|1741.44|1723.64|17
1650275450000|2022-04-18 09:50:50|1741.67|1723.87|1741.68|1723.88|1741.7|1723.9|1741.64|1723.84|9
1650275460000|2022-04-18 09:51:00|1741.7|1723.9|1741.73|1723.93|1741.76|1723.96|1741.65|1723.85|13
1650275470000|2022-04-18 09:51:10|1741.71|1723.91|1741.78|1723.98|1741.78|1723.98|1741.6|1723.8|15
1650275480000|2022-04-18 09:51:20|1741.69|1723.89|1741.7|1723.9|1741.8|1724|1741.65|1723.85|13
1650275490000|2022-04-18 09:51:30|1741.68|1723.88|1741.76|1723.96|1741.77|1723.97|1741.67|1723.87|13
1650275500000|2022-04-18 09:51:40|1741.8|1724|1741.74|1723.94|1741.8|1724|1741.53|1723.73|13
1650275510000|2022-04-18 09:51:50|1741.75|1723.95|1741.8|1724|1741.81|1724.01|1741.75|1723.95|15
1650275520000|2022-04-18 09:52:00|1741.77|1723.97|1741.81|1724.01|1742.08|1724.28|1741.76|1723.96|15
1650275530000|2022-04-18 09:52:10|1741.82|1724.02|1741.82|1724.02|1741.83|1724.03|1741.7|1723.9|8
1650275540000|2022-04-18 09:52:20|1741.7|1723.9|1741.79|1723.99|1741.79|1723.99|1741.64|1723.84|15
1650275550000|2022-04-18 09:52:30|1741.77|1723.97|1741.75|1723.95|1741.83|1724.03|1741.74|1723.94|15
1650275560000|2022-04-18 09:52:40|1741.76|1723.96|1742.75|1724.95|1742.75|1724.95|1741.76|1723.96|6
1650275570000|2022-04-18 09:52:50|1742.35|1724.55|1742.41|1724.61|1742.49|1724.69|1742.35|1724.55|3
1650275580000|2022-04-18 09:53:00|1742.4|1724.6|1742.29|1724.49|1742.4|1724.6|1742.15|1724.35|9
1650275590000|2022-04-18 09:53:10|1742.26|1724.46|1741.59|1723.79|1742.27|1724.47|1741.48|1723.68|13
1650275600000|2022-04-18 09:53:20|1742.03|1724.23|1742.1|1724.3|1742.1|1724.3|1741.65|1723.85|14
1650275610000|2022-04-18 09:53:30|1741.96|1724.16|1741.98|1724.18|1742.16|1724.36|1741.94|1724.14|13
1650275620000|2022-04-18 09:53:40|1741.97|1724.17|1741.96|1724.16|1741.98|1724.18|1741.93|1724.13|7
1650275630000|2022-04-18 09:53:50|1741.95|1724.15|1742.02|1724.22|1742.07|1724.27|1741.92|1724.12|13
1650275640000|2022-04-18 09:54:00|1741.99|1724.19|1742.35|1724.55|1742.37|1724.57|1741.89|1724.09|14
1650275650000|2022-04-18 09:54:10|1742.28|1724.48|1742.35|1724.55|1742.36|1724.56|1742.28|1724.48|7
1650275660000|2022-04-18 09:54:20|1742.36|1724.56|1742.3|1724.5|1742.4|1724.6|1742.24|1724.44|13
1650275670000|2022-04-18 09:54:30|1742.31|1724.51|1742.36|1724.56|1742.39|1724.59|1742.31|1724.51|10
1650275680000|2022-04-18 09:54:40|1742.37|1724.57|1742.38|1724.58|1742.38|1724.58|1742.32|1724.52|6
1650275690000|2022-04-18 09:54:50|1742.37|1724.57|1742.3|1724.5|1742.4|1724.6|1741.97|1724.17|6
1650275700000|2022-04-18 09:55:00|1742.32|1724.52|1742.87|1725.07|1742.87|1725.07|1742.24|1724.44|23
1650275710000|2022-04-18 09:55:10|1743.12|1725.32|1742.68|1724.88|1743.16|1725.36|1742.23|1724.43|25
1650275720000|2022-04-18 09:55:20|1742.7|1724.9|1742.76|1724.96|1742.99|1725.19|1742.7|1724.9|22
1650275730000|2022-04-18 09:55:30|1742.79|1724.99|1742.76|1724.96|1742.8|1725|1742.68|1724.88|7
1650275740000|2022-04-18 09:55:40|1742.77|1724.97|1743.67|1725.87|1743.67|1725.87|1742.77|1724.97|9
1650275750000|2022-04-18 09:55:50|1743.61|1725.81|1743.61|1725.81|1743.86|1726.06|1743.61|1725.81|5
1650275760000|2022-04-18 09:56:00|1744.04|1726.24|1744.07|1726.27|1744.07|1726.27|1743.71|1725.91|5
1650275770000|2022-04-18 09:56:10|1744.4|1726.6|1745.64|1727.84|1745.9|1728.1|1744.4|1726.6|19
1650275780000|2022-04-18 09:56:20|1745.68|1727.88|1745.78|1727.98|1746.02|1728.22|1745.59|1727.79|25
1650275790000|2022-04-18 09:56:30|1745.81|1728.01|1745.75|1727.95|1745.83|1728.03|1745.65|1727.85|10
1650275800000|2022-04-18 09:56:40|1745.74|1727.94|1745.15|1727.35|1745.76|1727.96|1745.12|1727.32|22
1650275810000|2022-04-18 09:56:50|1745.14|1727.34|1745.11|1727.31|1745.23|1727.43|1745.03|1727.23|21
1650275820000|2022-04-18 09:57:00|1745.12|1727.32|1745.25|1727.45|1745.26|1727.46|1744.8|1727|23
1650275830000|2022-04-18 09:57:10|1745.12|1727.32|1745.23|1727.43|1745.26|1727.46|1745.12|1727.32|16
1650275840000|2022-04-18 09:57:20|1745.17|1727.37|1745.25|1727.45|1745.33|1727.53|1744.73|1726.93|21
1650275850000|2022-04-18 09:57:30|1745.26|1727.46|1745.15|1727.35|1745.3|1727.5|1745.07|1727.27|15
1650275860000|2022-04-18 09:57:40|1745.22|1727.42|1745.17|1727.37|1745.25|1727.45|1745.03|1727.23|20
1650275870000|2022-04-18 09:57:50|1745.14|1727.34|1744.66|1726.86|1745.17|1727.37|1744.64|1726.84|14
1650275880000|2022-04-18 09:58:00|1744.8|1727|1744.2|1726.4|1744.8|1727|1744.13|1726.33|16
1650275890000|2022-04-18 09:58:10|1744.19|1726.39|1744.25|1726.45|1744.32|1726.52|1744.14|1726.34|25
1650275900000|2022-04-18 09:58:20|1744.24|1726.44|1744.55|1726.75|1744.58|1726.78|1744.24|1726.44|15
1650275910000|2022-04-18 09:58:30|1744.47|1726.67|1744.65|1726.85|1744.67|1726.87|1744.37|1726.57|13
1650275920000|2022-04-18 09:58:40|1744.7|1726.9|1744.82|1727.02|1744.9|1727.1|1744.65|1726.85|16
1650275930000|2022-04-18 09:58:50|1744.67|1726.87|1744.68|1726.88|1744.78|1726.98|1744.64|1726.84|5
1650275940000|2022-04-18 09:59:00|1744.75|1726.95|1743.38|1725.58|1744.75|1726.95|1743.29|1725.49|25
1650275950000|2022-04-18 09:59:10|1743.37|1725.57|1743.31|1725.51|1743.37|1725.57|1743.13|1725.33|26
1650275960000|2022-04-18 09:59:20|1743.39|1725.59|1743.07|1725.27|1743.43|1725.63|1742.91|1725.11|19
1650275970000|2022-04-18 09:59:30|1742.89|1725.09|1743.51|1725.71|1743.59|1725.79|1742.8|1725|22
1650275980000|2022-04-18 09:59:40|1743.52|1725.72|1744.02|1726.22|1744.02|1726.22|1743.52|1725.72|15
1650275990000|2022-04-18 09:59:50|1744.05|1726.25|1744.04|1726.24|1744.07|1726.27|1743.64|1725.84|24
1650276000000|2022-04-18 10:00:00|1744.03|1726.23|1744.56|1726.76|1744.92|1727.12|1743.95|1726.15|27
1650276010000|2022-04-18 10:00:10|1744.55|1726.75|1743.53|1725.73|1744.55|1726.75|1743.53|1725.73|29
1650276020000|2022-04-18 10:00:20|1743.54|1725.74|1743.22|1725.42|1743.54|1725.74|1743.14|1725.34|15
1650276030000|2022-04-18 10:00:30|1743.2|1725.4|1742.79|1724.99|1743.2|1725.4|1742.79|1724.99|18
1650276040000|2022-04-18 10:00:40|1742.75|1724.95|1741.5|1723.7|1742.75|1724.95|1741.45|1723.65|19
1650276050000|2022-04-18 10:00:50|1741.75|1723.95|1740.11|1722.31|1741.75|1723.95|1740.11|1722.31|18
1650276060000|2022-04-18 10:01:00|1740.01|1722.21|1740.38|1722.58|1740.38|1722.58|1740.01|1722.21|7
1650276070000|2022-04-18 10:01:10|1740.36|1722.56|1740.37|1722.57|1740.37|1722.57|1739.98|1722.18|8
1650276080000|2022-04-18 10:01:20|1740.52|1722.72|1740.7|1722.9|1741.05|1723.25|1740.52|1722.72|8
1650276090000|2022-04-18 10:01:30|1740.82|1723.02|1740.7|1722.9|1740.89|1723.09|1740.7|1722.9|3
1650276100000|2022-04-18 10:01:40|1740.8|1723|1741.09|1723.29|1741.09|1723.29|1740.8|1723|5
1650276110000|2022-04-18 10:01:50|1741.03|1723.23|1741.24|1723.44|1741.24|1723.44|1740.99|1723.19|4
1650276120000|2022-04-18 10:02:00|1741.19|1723.39|1741.12|1723.32|1741.2|1723.4|1741.07|1723.27|13
1650276130000|2022-04-18 10:02:10|1741.22|1723.42|1741.26|1723.46|1741.3|1723.5|1741.05|1723.25|9
1650276140000|2022-04-18 10:02:20|1741.25|1723.45|1741.25|1723.45|1741.37|1723.57|1741.14|1723.34|7
1650276150000|2022-04-18 10:02:30|1741.36|1723.56|1741.48|1723.68|1741.74|1723.94|1741.36|1723.56|12
1650276160000|2022-04-18 10:02:40|1741.45|1723.65|1741.01|1723.21|1741.45|1723.65|1740.89|1723.09|14
1650276170000|2022-04-18 10:02:50|1741|1723.2|1741.68|1723.88|1741.73|1723.93|1741|1723.2|19
1650276180000|2022-04-18 10:03:00|1741.57|1723.77|1741.8|1724|1741.8|1724|1741.57|1723.77|7
1650276190000|2022-04-18 10:03:10|1741.85|1724.05|1741.85|1724.05|1741.85|1724.05|1741.85|1724.05|1
1650276200000|2022-04-18 10:03:20|1741.95|1724.15|1741.95|1724.15|1741.95|1724.15|1741.95|1724.15|1
1650276210000|2022-04-18 10:03:30|1741.67|1723.87|1741.59|1723.79|1741.67|1723.87|1741.36|1723.56|9
1650276220000|2022-04-18 10:03:40|1741.63|1723.83|1741.53|1723.73|1741.63|1723.83|1741.51|1723.71|15
1650276230000|2022-04-18 10:03:50|1741.54|1723.74|1741.51|1723.71|1741.58|1723.78|1741.51|1723.71|18
1650276240000|2022-04-18 10:04:00|1741.53|1723.73|1741.52|1723.72|1741.64|1723.84|1741.47|1723.67|16
1650276250000|2022-04-18 10:04:10|1741.48|1723.68|1741.53|1723.73|1741.66|1723.86|1741.48|1723.68|15
1650276260000|2022-04-18 10:04:20|1741.55|1723.75|1741.55|1723.75|1741.55|1723.75|1741.15|1723.35|15
1650276270000|2022-04-18 10:04:30|1741.5|1723.7|1741.55|1723.75|1741.55|1723.75|1741.5|1723.7|4
1650276280000|2022-04-18 10:04:40|1741.54|1723.74|1741.68|1723.88|1741.7|1723.9|1741.5|1723.7|13
1650276290000|2022-04-18 10:04:50|1741.69|1723.89|1741.56|1723.76|1741.7|1723.9|1741.49|1723.69|19
1650276300000|2022-04-18 10:05:00|1741.57|1723.77|1741.46|1723.66|1741.61|1723.81|1741.41|1723.61|16
1650276310000|2022-04-18 10:05:10|1741.48|1723.68|1741.45|1723.65|1741.51|1723.71|1741.42|1723.62|9
1650276320000|2022-04-18 10:05:20|1741.43|1723.63|1740.28|1722.48|1741.43|1723.63|1740.28|1722.48|23
1650276330000|2022-04-18 10:05:30|1740.19|1722.39|1740.7|1722.9|1740.7|1722.9|1740.05|1722.25|27
1650276340000|2022-04-18 10:05:40|1740.65|1722.85|1740.8|1723|1740.8|1723|1740.65|1722.85|11
1650276350000|2022-04-18 10:05:50|1740.75|1722.95|1740.84|1723.04|1740.84|1723.04|1740.71|1722.91|17
1650276360000|2022-04-18 10:06:00|1740.74|1722.94|1740.82|1723.02|1740.85|1723.05|1740.74|1722.94|14
1650276370000|2022-04-18 10:06:10|1740.85|1723.05|1740.87|1723.07|1740.88|1723.08|1740.84|1723.04|5
1650276380000|2022-04-18 10:06:20|1740.86|1723.06|1741.4|1723.6|1741.4|1723.6|1740.86|1723.06|9
1650276390000|2022-04-18 10:06:30|1741.34|1723.54|1741.65|1723.85|1741.65|1723.85|1741.34|1723.54|3
1650276410000|2022-04-18 10:06:50|1741.45|1723.65|1741.5|1723.7|1741.5|1723.7|1741.45|1723.65|2
1650276420000|2022-04-18 10:07:00|1741.39|1723.59|1741.45|1723.65|1741.45|1723.65|1741.39|1723.59|6
1650276430000|2022-04-18 10:07:10|1741.63|1723.83|1742.4|1724.6|1742.4|1724.6|1741.55|1723.75|7
1650276440000|2022-04-18 10:07:20|1742.34|1724.54|1742.38|1724.58|1742.4|1724.6|1742.33|1724.53|15
1650276450000|2022-04-18 10:07:30|1742.4|1724.6|1742.55|1724.75|1742.55|1724.75|1742.35|1724.55|5
1650276460000|2022-04-18 10:07:40|1742.53|1724.73|1742.76|1724.96|1742.77|1724.97|1742.53|1724.73|8
1650276470000|2022-04-18 10:07:50|1742.85|1725.05|1743.4|1725.6|1743.4|1725.6|1742.85|1725.05|3
1650276480000|2022-04-18 10:08:00|1743.42|1725.62|1744.42|1726.62|1744.42|1726.62|1743.35|1725.55|14
1650276490000|2022-04-18 10:08:10|1744.4|1726.6|1744.28|1726.48|1744.4|1726.6|1744.28|1726.48|10
1650276500000|2022-04-18 10:08:20|1744.39|1726.59|1743.54|1725.74|1744.39|1726.59|1743.54|1725.74|19
1650276510000|2022-04-18 10:08:30|1743.7|1725.9|1743.49|1725.69|1743.7|1725.9|1743.26|1725.46|13
1650276520000|2022-04-18 10:08:40|1743.4|1725.6|1743.39|1725.59|1743.43|1725.63|1743.33|1725.53|14
1650276530000|2022-04-18 10:08:50|1743.36|1725.56|1743.44|1725.64|1743.47|1725.67|1743.36|1725.56|21
1650276540000|2022-04-18 10:09:00|1743.45|1725.65|1743.41|1725.61|1743.5|1725.7|1743.36|1725.56|17
1650276550000|2022-04-18 10:09:10|1743.32|1725.52|1742.76|1724.96|1743.39|1725.59|1742.76|1724.96|16
1650276560000|2022-04-18 10:09:20|1742.84|1725.04|1743.32|1725.52|1743.33|1725.53|1742.83|1725.03|21
1650276570000|2022-04-18 10:09:30|1743.33|1725.53|1743.32|1725.52|1743.33|1725.53|1743.31|1725.51|7
1650276580000|2022-04-18 10:09:40|1743.31|1725.51|1743.33|1725.53|1743.4|1725.6|1743.27|1725.47|18
1650276590000|2022-04-18 10:09:50|1743.35|1725.55|1743.44|1725.64|1743.44|1725.64|1743.31|1725.51|11
1650276600000|2022-04-18 10:10:00|1743.45|1725.65|1743.35|1725.55|1743.48|1725.68|1743.11|1725.31|20
1650276610000|2022-04-18 10:10:10|1743.36|1725.56|1743.28|1725.48|1743.54|1725.74|1743.16|1725.36|18
1650276620000|2022-04-18 10:10:20|1743.27|1725.47|1742.46|1724.66|1743.28|1725.48|1742.45|1724.65|13
1650276630000|2022-04-18 10:10:30|1742.43|1724.63|1743.29|1725.49|1743.29|1725.49|1742.43|1724.63|12
1650276640000|2022-04-18 10:10:40|1743.28|1725.48|1743.37|1725.57|1743.37|1725.57|1743.28|1725.48|8
1650276650000|2022-04-18 10:10:50|1743.39|1725.59|1744.4|1726.6|1744.4|1726.6|1743.35|1725.55|9
1650276660000|2022-04-18 10:11:00|1744.11|1726.31|1744.4|1726.6|1744.53|1726.73|1744.11|1726.31|11
1650276670000|2022-04-18 10:11:10|1744.28|1726.48|1744.3|1726.5|1744.3|1726.5|1743.65|1725.85|10
1650276680000|2022-04-18 10:11:20|1744.28|1726.48|1744.4|1726.6|1744.4|1726.6|1744.28|1726.48|5
1650276690000|2022-04-18 10:11:30|1744.42|1726.62|1744.42|1726.62|1744.42|1726.62|1744.42|1726.62|1
1650276700000|2022-04-18 10:11:40|1744.27|1726.47|1744.4|1726.6|1744.41|1726.61|1744.27|1726.47|4
1650276710000|2022-04-18 10:11:50|1744.26|1726.46|1744.4|1726.6|1744.4|1726.6|1744.26|1726.46|2
1650276720000|2022-04-18 10:12:00|1744.34|1726.54|1745.37|1727.57|1745.37|1727.57|1744.34|1726.54|15
1650276730000|2022-04-18 10:12:10|1745.34|1727.54|1745.35|1727.55|1745.4|1727.6|1745.23|1727.43|12
1650276740000|2022-04-18 10:12:20|1745.34|1727.54|1745.28|1727.48|1745.4|1727.6|1745|1727.2|13
1650276750000|2022-04-18 10:12:30|1744.9|1727.1|1744.45|1726.65|1744.9|1727.1|1744.39|1726.59|9
1650276760000|2022-04-18 10:12:40|1744.5|1726.7|1744.5|1726.7|1744.5|1726.7|1744.48|1726.68|3
1650276770000|2022-04-18 10:12:50|1744.46|1726.66|1744.44|1726.64|1744.47|1726.67|1744.42|1726.62|9
1650276780000|2022-04-18 10:13:00|1744.46|1726.66|1749.26|1731.46|1749.26|1731.46|1744.33|1726.53|24
1650276790000|2022-04-18 10:13:10|1749.29|1731.49|1749.01|1731.21|1749.29|1731.49|1748.35|1730.55|28
1650276800000|2022-04-18 10:13:20|1748.95|1731.15|1749.4|1731.6|1749.4|1731.6|1748.95|1731.15|6
1650276810000|2022-04-18 10:13:30|1749.36|1731.56|1749.4|1731.6|1749.4|1731.6|1749.33|1731.53|3
1650276820000|2022-04-18 10:13:40|1749.31|1731.51|1749.4|1731.6|1749.4|1731.6|1749.31|1731.51|7
1650276830000|2022-04-18 10:13:50|1749.36|1731.56|1749.4|1731.6|1749.4|1731.6|1749.36|1731.56|4
1650276840000|2022-04-18 10:14:00|1749.31|1731.51|1749.4|1731.6|1749.4|1731.6|1749.31|1731.51|3
1650276850000|2022-04-18 10:14:10|1749.38|1731.58|1749.4|1731.6|1749.4|1731.6|1749.33|1731.53|4
1650276870000|2022-04-18 10:14:30|1749.31|1731.51|1749.4|1731.6|1749.4|1731.6|1749.28|1731.48|5
1650276880000|2022-04-18 10:14:40|1749.33|1731.53|1748.73|1730.93|1749.4|1731.6|1748.73|1730.93|3
1650276890000|2022-04-18 10:14:50|1748.55|1730.75|1748.37|1730.57|1748.55|1730.75|1748.35|1730.55|6
1650276900000|2022-04-18 10:15:00|1748.44|1730.64|1748.34|1730.54|1748.6|1730.8|1748.34|1730.54|13
1650276910000|2022-04-18 10:15:10|1748.36|1730.56|1747.77|1729.97|1748.41|1730.61|1747.62|1729.82|18
1650276920000|2022-04-18 10:15:20|1747.7|1729.9|1747.38|1729.58|1747.7|1729.9|1747.38|1729.58|18
1650276930000|2022-04-18 10:15:30|1747.36|1729.56|1748.38|1730.58|1748.39|1730.59|1747.36|1729.56|15
1650276940000|2022-04-18 10:15:40|1748.58|1730.78|1748.65|1730.85|1748.78|1730.98|1748.47|1730.67|23
1650276950000|2022-04-18 10:15:50|1748.58|1730.78|1748.66|1730.86|1749.03|1731.23|1748.49|1730.69|13
1650276960000|2022-04-18 10:16:00|1748.68|1730.88|1748.61|1730.81|1748.71|1730.91|1748.51|1730.71|9
1650276970000|2022-04-18 10:16:10|1748.65|1730.85|1748.21|1730.41|1748.65|1730.85|1748.19|1730.39|15
1650276980000|2022-04-18 10:16:20|1748.22|1730.42|1748.24|1730.44|1748.27|1730.47|1748.13|1730.33|22
1650276990000|2022-04-18 10:16:30|1748.19|1730.39|1748.23|1730.43|1748.25|1730.45|1748.14|1730.34|13
1650277000000|2022-04-18 10:16:40|1748.26|1730.46|1748.31|1730.51|1748.31|1730.51|1748.24|1730.44|6
1650277010000|2022-04-18 10:16:50|1748.21|1730.41|1748.33|1730.53|1748.33|1730.53|1748.21|1730.41|2
1650277020000|2022-04-18 10:17:00|1748.29|1730.49|1748.14|1730.34|1748.29|1730.49|1747.73|1729.93|16
1650277030000|2022-04-18 10:17:10|1748.01|1730.21|1748.23|1730.43|1748.31|1730.51|1748.01|1730.21|9
1650277040000|2022-04-18 10:17:20|1748.26|1730.46|1748.26|1730.46|1748.26|1730.46|1748.19|1730.39|6
1650277050000|2022-04-18 10:17:30|1748.23|1730.43|1748.09|1730.29|1748.26|1730.46|1748.03|1730.23|8
1650277060000|2022-04-18 10:17:40|1748.03|1730.23|1748.31|1730.51|1748.33|1730.53|1747.9|1730.1|11
1650277070000|2022-04-18 10:17:50|1748.29|1730.49|1747.83|1730.03|1748.29|1730.49|1747.83|1730.03|5
1650277080000|2022-04-18 10:18:00|1747.73|1729.93|1747.73|1729.93|1747.73|1729.93|1747.71|1729.91|3
1650277090000|2022-04-18 10:18:10|1747.5|1729.7|1747.73|1729.93|1747.73|1729.93|1747.5|1729.7|4
1650277100000|2022-04-18 10:18:20|1747.72|1729.92|1747.73|1729.93|1747.73|1729.93|1747.68|1729.88|7
1650277110000|2022-04-18 10:18:30|1747.65|1729.85|1747.72|1729.92|1747.73|1729.93|1747.65|1729.85|3
1650277120000|2022-04-18 10:18:40|1747.5|1729.7|1747.73|1729.93|1747.73|1729.93|1747.5|1729.7|6
1650277130000|2022-04-18 10:18:50|1747.65|1729.85|1747.73|1729.93|1747.73|1729.93|1747.65|1729.85|3
1650277140000|2022-04-18 10:19:00|1747.65|1729.85|1747.72|1729.92|1747.73|1729.93|1747.65|1729.85|3
1650277150000|2022-04-18 10:19:10|1747.73|1729.93|1747.73|1729.93|1747.73|1729.93|1747.66|1729.86|6
1650277160000|2022-04-18 10:19:20|1747.72|1729.92|1747.15|1729.35|1747.73|1729.93|1747.15|1729.35|13
1650277170000|2022-04-18 10:19:30|1746.86|1729.06|1746.75|1728.95|1746.95|1729.15|1746.75|1728.95|9
1650277180000|2022-04-18 10:19:40|1746.74|1728.94|1746.15|1728.35|1746.74|1728.94|1746.15|1728.35|19
1650277190000|2022-04-18 10:19:50|1746.24|1728.44|1745.75|1727.95|1746.34|1728.54|1745.74|1727.94|14
1650277200000|2022-04-18 10:20:00|1745.72|1727.92|1745.71|1727.91|1746.29|1728.49|1745.67|1727.87|15
1650277210000|2022-04-18 10:20:10|1745.69|1727.89|1746.4|1728.6|1746.4|1728.6|1745.68|1727.88|17
1650277220000|2022-04-18 10:20:20|1746.5|1728.7|1746.55|1728.75|1746.55|1728.75|1746.5|1728.7|4
1650277230000|2022-04-18 10:20:30|1746.46|1728.66|1746.92|1729.12|1746.92|1729.12|1746.35|1728.55|9
1650277240000|2022-04-18 10:20:40|1746.8|1729|1747.4|1729.6|1747.43|1729.63|1746.8|1729|17
1650277250000|2022-04-18 10:20:50|1747.43|1729.63|1747.43|1729.63|1747.43|1729.63|1747.4|1729.6|7
1650277260000|2022-04-18 10:21:00|1747.4|1729.6|1747.6|1729.8|1747.66|1729.86|1747.4|1729.6|9
1650277270000|2022-04-18 10:21:10|1747.65|1729.85|1747.73|1729.93|1747.77|1729.97|1747.56|1729.76|16
1650277280000|2022-04-18 10:21:20|1747.74|1729.94|1747.67|1729.87|1747.82|1730.02|1747.65|1729.85|13
1650277290000|2022-04-18 10:21:30|1747.69|1729.89|1747.58|1729.78|1747.8|1730|1747.58|1729.78|7
1650277300000|2022-04-18 10:21:40|1747.59|1729.79|1747.7|1729.9|1747.7|1729.9|1747.59|1729.79|9
1650277310000|2022-04-18 10:21:50|1747.62|1729.82|1747.62|1729.82|1747.62|1729.82|1747.61|1729.81|3
1650277320000|2022-04-18 10:22:00|1747.61|1729.81|1746.89|1729.09|1747.61|1729.81|1746.89|1729.09|9
1650277330000|2022-04-18 10:22:10|1746.81|1729.01|1746.79|1728.99|1746.84|1729.04|1746.65|1728.85|8
1650277340000|2022-04-18 10:22:20|1746.76|1728.96|1746.72|1728.92|1746.76|1728.96|1746.6|1728.8|9
1650277360000|2022-04-18 10:22:40|1747.09|1729.29|1747.12|1729.32|1747.2|1729.4|1747.09|1729.29|13
1650277370000|2022-04-18 10:22:50|1747.11|1729.31|1747.13|1729.33|1747.13|1729.33|1746.72|1728.92|12
1650277380000|2022-04-18 10:23:00|1747.11|1729.31|1747.11|1729.31|1747.11|1729.31|1746.73|1728.93|10
1650277390000|2022-04-18 10:23:10|1747.09|1729.29|1746.69|1728.89|1747.11|1729.31|1746.63|1728.83|13
1650277400000|2022-04-18 10:23:20|1746.62|1728.82|1747.4|1729.6|1747.4|1729.6|1746.62|1728.82|11
1650277410000|2022-04-18 10:23:30|1747.5|1729.7|1748.86|1731.06|1749.04|1731.24|1747.5|1729.7|31
1650277420000|2022-04-18 10:23:40|1748.67|1730.87|1749.62|1731.82|1749.62|1731.82|1748.67|1730.87|23
1650277430000|2022-04-18 10:23:50|1749.58|1731.78|1750.4|1732.6|1750.46|1732.66|1749.58|1731.78|9
1650277440000|2022-04-18 10:24:00|1750.35|1732.55|1749.68|1731.88|1750.4|1732.6|1749.68|1731.88|7
1650277450000|2022-04-18 10:24:10|1749.93|1732.13|1749.89|1732.09|1749.95|1732.15|1749.59|1731.79|24
1650277460000|2022-04-18 10:24:20|1749.84|1732.04|1749.51|1731.71|1749.95|1732.15|1749.06|1731.26|20
1650277470000|2022-04-18 10:24:30|1749.52|1731.72|1748.68|1730.88|1749.55|1731.75|1748.66|1730.86|9
1650277480000|2022-04-18 10:24:40|1748.69|1730.89|1749.37|1731.57|1749.37|1731.57|1748.68|1730.88|16
1650277490000|2022-04-18 10:24:50|1749.36|1731.56|1749.47|1731.67|1749.48|1731.68|1749.36|1731.56|9
1650277500000|2022-04-18 10:25:00|1749.54|1731.74|1749.54|1731.74|1749.54|1731.74|1749.48|1731.68|3
1650277510000|2022-04-18 10:25:10|1749.47|1731.67|1749.58|1731.78|1749.58|1731.78|1749.4|1731.6|13
1650277520000|2022-04-18 10:25:20|1749.56|1731.76|1749.56|1731.76|1749.59|1731.79|1749.55|1731.75|10
1650277530000|2022-04-18 10:25:30|1749.58|1731.78|1750.4|1732.6|1750.4|1732.6|1749.58|1731.78|6
1650277540000|2022-04-18 10:25:40|1750.35|1732.55|1750.4|1732.6|1750.4|1732.6|1750.34|1732.54|3
1650277550000|2022-04-18 10:25:50|1750.35|1732.55|1751.4|1733.6|1751.45|1733.65|1750.34|1732.54|8
1650277560000|2022-04-18 10:26:00|1751.35|1733.55|1752.26|1734.46|1752.35|1734.55|1751.35|1733.55|10
1650277570000|2022-04-18 10:26:10|1752.43|1734.63|1752.75|1734.95|1752.84|1735.04|1752.43|1734.63|6
1650277580000|2022-04-18 10:26:20|1752.84|1735.04|1752.75|1734.95|1752.89|1735.09|1752.75|1734.95|4
1650277590000|2022-04-18 10:26:30|1752.69|1734.89|1752.42|1734.62|1752.69|1734.89|1752.35|1734.55|5
1650277600000|2022-04-18 10:26:40|1752.43|1734.63|1752.44|1734.64|1752.44|1734.64|1752.43|1734.63|2
1650277610000|2022-04-18 10:26:50|1752.5|1734.7|1752.94|1735.14|1752.94|1735.14|1752.5|1734.7|13
1650277620000|2022-04-18 10:27:00|1752.89|1735.09|1753.4|1735.6|1753.4|1735.6|1752.89|1735.09|10
1650277630000|2022-04-18 10:27:10|1753.26|1735.46|1753.12|1735.32|1753.4|1735.6|1752.9|1735.1|8
1650277640000|2022-04-18 10:27:20|1752.9|1735.1|1752.9|1735.1|1753.12|1735.32|1752.9|1735.1|3
1650277650000|2022-04-18 10:27:30|1752.84|1735.04|1751.85|1734.05|1752.9|1735.1|1751.85|1734.05|8
1650277660000|2022-04-18 10:27:40|1751.55|1733.75|1751.7|1733.9|1751.7|1733.9|1751.5|1733.7|7
1650277670000|2022-04-18 10:27:50|1751.46|1733.66|1751.52|1733.72|1751.52|1733.72|1751.41|1733.61|8
1650277680000|2022-04-18 10:28:00|1751.5|1733.7|1751.67|1733.87|1751.67|1733.87|1751.45|1733.65|8
1650277690000|2022-04-18 10:28:10|1751.66|1733.86|1752.51|1734.71|1752.92|1735.12|1751.57|1733.77|17
1650277700000|2022-04-18 10:28:20|1752.58|1734.78|1752.55|1734.75|1752.77|1734.97|1752.48|1734.68|16
1650277710000|2022-04-18 10:28:30|1752.44|1734.64|1752.6|1734.8|1752.6|1734.8|1752.44|1734.64|6
1650277720000|2022-04-18 10:28:40|1752.52|1734.72|1753.07|1735.27|1753.07|1735.27|1752.52|1734.72|7
1650277730000|2022-04-18 10:28:50|1753.15|1735.35|1753.39|1735.59|1753.51|1735.71|1752.54|1734.74|23
1650277740000|2022-04-18 10:29:00|1753.38|1735.58|1752.6|1734.8|1753.5|1735.7|1752.6|1734.8|17
1650277750000|2022-04-18 10:29:10|1753|1735.2|1752.5|1734.7|1753|1735.2|1752.42|1734.62|16
1650277760000|2022-04-18 10:29:20|1752.45|1734.65|1752.54|1734.74|1752.55|1734.75|1752.45|1734.65|7
1650277770000|2022-04-18 10:29:30|1752.55|1734.75|1752.6|1734.8|1752.65|1734.85|1752.54|1734.74|13
1650277780000|2022-04-18 10:29:40|1752.59|1734.79|1752.64|1734.84|1752.64|1734.84|1752.59|1734.79|3
1650277790000|2022-04-18 10:29:50|1752.52|1734.72|1752.5|1734.7|1752.57|1734.77|1752.31|1734.51|9
1650277800000|2022-04-18 10:30:00|1752.49|1734.69|1752.54|1734.74|1752.54|1734.74|1752.49|1734.69|11
1650277810000|2022-04-18 10:30:10|1752.52|1734.72|1752.31|1734.51|1752.52|1734.72|1752.08|1734.28|12
1650277820000|2022-04-18 10:30:20|1752.3|1734.5|1752.34|1734.54|1752.38|1734.58|1752.3|1734.5|9
1650277830000|2022-04-18 10:30:30|1752.55|1734.75|1752.52|1734.72|1752.55|1734.75|1752.52|1734.72|4
1650277840000|2022-04-18 10:30:40|1752.53|1734.73|1751.55|1733.75|1752.55|1734.75|1751.53|1733.73|13
1650277850000|2022-04-18 10:30:50|1751.54|1733.74|1751.59|1733.79|1751.59|1733.79|1751.47|1733.67|11
1650277860000|2022-04-18 10:31:00|1751.58|1733.78|1752.75|1734.95|1752.84|1735.04|1751.58|1733.78|26
1650277870000|2022-04-18 10:31:10|1752.74|1734.94|1752.67|1734.87|1752.95|1735.15|1752.65|1734.85|15
1650277880000|2022-04-18 10:31:20|1752.87|1735.07|1753.56|1735.76|1753.57|1735.77|1752.59|1734.79|26
1650277890000|2022-04-18 10:31:30|1753.58|1735.78|1755.12|1737.32|1755.26|1737.46|1753.58|1735.78|21
1650277900000|2022-04-18 10:31:40|1755.19|1737.39|1755.3|1737.5|1755.3|1737.5|1755.19|1737.39|5
1650277910000|2022-04-18 10:31:50|1755.31|1737.51|1755.48|1737.68|1755.86|1738.06|1755.31|1737.51|12
1650277920000|2022-04-18 10:32:00|1755.7|1737.9|1756.4|1738.6|1756.4|1738.6|1755.48|1737.68|7
1650277930000|2022-04-18 10:32:10|1756.39|1738.59|1756.52|1738.72|1756.52|1738.72|1756.39|1738.59|6
1650277940000|2022-04-18 10:32:20|1756.25|1738.45|1755.9|1738.1|1756.25|1738.45|1755.9|1738.1|4
1650277950000|2022-04-18 10:32:30|1755.52|1737.72|1755.01|1737.21|1755.52|1737.72|1754.95|1737.15|13
1650277960000|2022-04-18 10:32:40|1754.95|1737.15|1754.24|1736.44|1755.03|1737.23|1753.49|1735.69|23
1650277970000|2022-04-18 10:32:50|1754.33|1736.53|1754.5|1736.7|1754.5|1736.7|1754.33|1736.53|11
1650277980000|2022-04-18 10:33:00|1754.52|1736.72|1754.47|1736.67|1754.54|1736.74|1754.45|1736.65|8
1650277990000|2022-04-18 10:33:10|1754.53|1736.73|1754.57|1736.77|1754.7|1736.9|1754.45|1736.65|13
1650278000000|2022-04-18 10:33:20|1754.61|1736.81|1754.59|1736.79|1754.7|1736.9|1754.49|1736.69|15
1650278010000|2022-04-18 10:33:30|1754.58|1736.78|1753.06|1735.26|1754.58|1736.78|1752.8|1735|29
1650278020000|2022-04-18 10:33:40|1753.05|1735.25|1753.1|1735.3|1753.1|1735.3|1752.69|1734.89|15
1650278030000|2022-04-18 10:33:50|1752.98|1735.18|1754.04|1736.24|1754.5|1736.7|1752.97|1735.17|18
1650278040000|2022-04-18 10:34:00|1753.92|1736.12|1754.44|1736.64|1754.44|1736.64|1753.5|1735.7|15
1650278050000|2022-04-18 10:34:10|1754.47|1736.67|1754.7|1736.9|1754.75|1736.95|1754.47|1736.67|11
1650278060000|2022-04-18 10:34:20|1754.68|1736.88|1754.77|1736.97|1754.77|1736.97|1754.66|1736.86|8
1650278070000|2022-04-18 10:34:30|1754.81|1737.01|1754.53|1736.73|1755.34|1737.54|1754.5|1736.7|16
1650278080000|2022-04-18 10:34:40|1754.55|1736.75|1753.62|1735.82|1754.61|1736.81|1753.59|1735.79|25
1650278090000|2022-04-18 10:34:50|1753.6|1735.8|1752.48|1734.68|1753.6|1735.8|1752.48|1734.68|22
1650278100000|2022-04-18 10:35:00|1752.47|1734.67|1752.9|1735.1|1752.99|1735.19|1752.47|1734.67|19
1650278110000|2022-04-18 10:35:10|1752.87|1735.07|1752.93|1735.13|1752.93|1735.13|1752.53|1734.73|22
1650278120000|2022-04-18 10:35:20|1752.91|1735.11|1752.69|1734.89|1752.91|1735.11|1752.56|1734.76|18
1650278130000|2022-04-18 10:35:30|1752.68|1734.88|1752.58|1734.78|1752.94|1735.14|1752.54|1734.74|22
1650278140000|2022-04-18 10:35:40|1752.56|1734.76|1752.57|1734.77|1752.69|1734.89|1752.52|1734.72|12
1650278150000|2022-04-18 10:35:50|1752.56|1734.76|1752.55|1734.75|1752.59|1734.79|1752.48|1734.68|7
1650278160000|2022-04-18 10:36:00|1752.4|1734.6|1752.47|1734.67|1752.47|1734.67|1752.33|1734.53|17
1650278170000|2022-04-18 10:36:10|1752.51|1734.71|1752.54|1734.74|1752.55|1734.75|1752.46|1734.66|10
1650278180000|2022-04-18 10:36:20|1752.56|1734.76|1752.45|1734.65|1752.56|1734.76|1752.42|1734.62|11
1650278190000|2022-04-18 10:36:30|1752.46|1734.66|1752.67|1734.87|1752.68|1734.88|1752.46|1734.66|9
1650278200000|2022-04-18 10:36:40|1752.5|1734.7|1752.59|1734.79|1752.67|1734.87|1752.5|1734.7|5
1650278210000|2022-04-18 10:36:50|1752.56|1734.76|1749.76|1731.96|1752.56|1734.76|1749.76|1731.96|28
1650278220000|2022-04-18 10:37:00|1749.89|1732.09|1749.91|1732.11|1749.91|1732.11|1749.37|1731.57|26
1650278230000|2022-04-18 10:37:10|1750.06|1732.26|1751.12|1733.32|1751.14|1733.34|1750.03|1732.23|25
1650278240000|2022-04-18 10:37:20|1751.14|1733.34|1750.53|1732.73|1751.2|1733.4|1750.53|1732.73|14
1650278250000|2022-04-18 10:37:30|1750.52|1732.72|1750.81|1733.01|1751.17|1733.37|1750.52|1732.72|12
1650278260000|2022-04-18 10:37:40|1750.88|1733.08|1750.87|1733.07|1751.3|1733.5|1750.87|1733.07|9
1650278270000|2022-04-18 10:37:50|1750.53|1732.73|1750.95|1733.15|1751.04|1733.24|1750.53|1732.73|9
1650278280000|2022-04-18 10:38:00|1750.92|1733.12|1750.71|1732.91|1751.4|1733.6|1750.52|1732.72|21
1650278290000|2022-04-18 10:38:10|1750.54|1732.74|1750.21|1732.41|1750.78|1732.98|1750.03|1732.23|17
1650278300000|2022-04-18 10:38:20|1750.22|1732.42|1750.14|1732.34|1750.3|1732.5|1750|1732.2|12
1650278310000|2022-04-18 10:38:30|1750.13|1732.33|1749.98|1732.18|1750.13|1732.33|1749.98|1732.18|5
1650278320000|2022-04-18 10:38:40|1750.03|1732.23|1749.5|1731.7|1750.17|1732.37|1749.5|1731.7|21
1650278330000|2022-04-18 10:38:50|1749.51|1731.71|1749.74|1731.94|1750.15|1732.35|1749.5|1731.7|11
1650278340000|2022-04-18 10:39:00|1749.84|1732.04|1750.02|1732.22|1750.15|1732.35|1749.74|1731.94|14
1650278350000|2022-04-18 10:39:10|1749.8|1732|1749.6|1731.8|1750.13|1732.33|1749.4|1731.6|12
1650278360000|2022-04-18 10:39:20|1749.59|1731.79|1749.53|1731.73|1749.59|1731.79|1749.45|1731.65|16
1650278370000|2022-04-18 10:39:30|1749.5|1731.7|1749.47|1731.67|1749.55|1731.75|1749.44|1731.64|9
1650278380000|2022-04-18 10:39:40|1749.48|1731.68|1749.37|1731.57|1749.51|1731.71|1749.32|1731.52|11
1650278390000|2022-04-18 10:39:50|1749.35|1731.55|1749.05|1731.25|1749.46|1731.66|1749.02|1731.22|18
1650278400000|2022-04-18 10:40:00|1749.09|1731.29|1748.46|1730.66|1749.15|1731.35|1748.37|1730.57|23
1650278410000|2022-04-18 10:40:10|1748.42|1730.62|1748.42|1730.62|1748.5|1730.7|1748.37|1730.57|11
1650278420000|2022-04-18 10:40:20|1748.43|1730.63|1749.34|1731.54|1749.35|1731.55|1748.4|1730.6|18
1650278430000|2022-04-18 10:40:30|1749.32|1731.52|1749.39|1731.59|1749.45|1731.65|1749.32|1731.52|12
1650278440000|2022-04-18 10:40:40|1749.35|1731.55|1749.11|1731.31|1749.39|1731.59|1749.11|1731.31|10
1650278450000|2022-04-18 10:40:50|1749.23|1731.43|1749.22|1731.42|1749.23|1731.43|1749.09|1731.29|7
1650278460000|2022-04-18 10:41:00|1749.09|1731.29|1748.64|1730.84|1749.09|1731.29|1748.55|1730.75|10
1650278470000|2022-04-18 10:41:10|1748.65|1730.85|1748.66|1730.86|1748.72|1730.92|1748.64|1730.84|5
1650278480000|2022-04-18 10:41:20|1748.64|1730.84|1748.65|1730.85|1748.66|1730.86|1748.64|1730.84|3
1650278490000|2022-04-18 10:41:30|1748.64|1730.84|1748.74|1730.94|1748.78|1730.98|1748.64|1730.84|16
1650278500000|2022-04-18 10:41:40|1748.73|1730.93|1748.75|1730.95|1748.85|1731.05|1748.71|1730.91|18
1650278510000|2022-04-18 10:41:50|1748.74|1730.94|1748.71|1730.91|1748.75|1730.95|1748.71|1730.91|8
1650278520000|2022-04-18 10:42:00|1748.7|1730.9|1748.11|1730.31|1748.7|1730.9|1748.02|1730.22|16
1650278530000|2022-04-18 10:42:10|1748.13|1730.33|1747.8|1730|1748.21|1730.41|1747.8|1730|20
1650278540000|2022-04-18 10:42:20|1748.01|1730.21|1747.7|1729.9|1748.01|1730.21|1747.48|1729.68|10
1650278550000|2022-04-18 10:42:30|1747.68|1729.88|1747.65|1729.85|1747.7|1729.9|1747.53|1729.73|9
1650278560000|2022-04-18 10:42:40|1747.67|1729.87|1748.32|1730.52|1748.34|1730.54|1747.67|1729.87|13
1650278570000|2022-04-18 10:42:50|1748.36|1730.56|1748.36|1730.56|1748.37|1730.57|1748.36|1730.56|3
1650278580000|2022-04-18 10:43:00|1748.4|1730.6|1748.37|1730.57|1748.4|1730.6|1748.32|1730.52|6
1650278590000|2022-04-18 10:43:10|1748.36|1730.56|1747.68|1729.88|1748.36|1730.56|1747.65|1729.85|17
1650278600000|2022-04-18 10:43:20|1747.69|1729.89|1747.87|1730.07|1748.15|1730.35|1747.68|1729.88|25
1650278610000|2022-04-18 10:43:30|1747.95|1730.15|1748|1730.2|1748|1730.2|1747.91|1730.11|14
1650278620000|2022-04-18 10:43:40|1748.01|1730.21|1747.99|1730.19|1748.15|1730.35|1747.9|1730.1|17
1650278630000|2022-04-18 10:43:50|1748.15|1730.35|1747.62|1729.82|1748.15|1730.35|1747.49|1729.69|15
1650278640000|2022-04-18 10:44:00|1747.63|1729.83|1747.63|1729.83|1747.85|1730.05|1747.54|1729.74|16
1650278650000|2022-04-18 10:44:10|1747.64|1729.84|1748.44|1730.64|1748.44|1730.64|1747.63|1729.83|7
1650278660000|2022-04-18 10:44:20|1748.55|1730.75|1748.43|1730.63|1748.55|1730.75|1748.43|1730.63|4
1650278670000|2022-04-18 10:44:30|1748.5|1730.7|1748.33|1730.53|1748.5|1730.7|1748.33|1730.53|3
1650278680000|2022-04-18 10:44:40|1748.4|1730.6|1748.41|1730.61|1748.41|1730.61|1748.4|1730.6|2
1650278690000|2022-04-18 10:44:50|1748.39|1730.59|1748.17|1730.37|1748.4|1730.6|1748.13|1730.33|14
1650278700000|2022-04-18 10:45:00|1748.16|1730.36|1747.77|1729.97|1748.28|1730.48|1747.65|1729.85|20
1650278710000|2022-04-18 10:45:10|1747.88|1730.08|1746.45|1728.65|1747.88|1730.08|1746.36|1728.56|29
1650278720000|2022-04-18 10:45:20|1746.44|1728.64|1746.47|1728.67|1746.65|1728.85|1746.44|1728.64|18
1650278730000|2022-04-18 10:45:30|1746.46|1728.66|1746.48|1728.68|1746.56|1728.76|1746.45|1728.65|13
1650278740000|2022-04-18 10:45:40|1746.57|1728.77|1747.06|1729.26|1747.06|1729.26|1746.49|1728.69|16
1650278750000|2022-04-18 10:45:50|1746.97|1729.17|1747.09|1729.29|1747.11|1729.31|1746.87|1729.07|15
1650278760000|2022-04-18 10:46:00|1747.06|1729.26|1747.02|1729.22|1747.11|1729.31|1746.79|1728.99|12
1650278770000|2022-04-18 10:46:10|1746.96|1729.16|1747.15|1729.35|1747.15|1729.35|1746.96|1729.16|4
1650278780000|2022-04-18 10:46:20|1747.33|1729.53|1748.21|1730.41|1748.21|1730.41|1747.33|1729.53|13
1650278790000|2022-04-18 10:46:30|1748.23|1730.43|1748.24|1730.44|1748.24|1730.44|1748.23|1730.43|2
1650278800000|2022-04-18 10:46:40|1748.27|1730.47|1747.91|1730.11|1748.4|1730.6|1747.87|1730.07|9
1650278810000|2022-04-18 10:46:50|1747.82|1730.02|1748.4|1730.6|1748.4|1730.6|1747.82|1730.02|11
1650278820000|2022-04-18 10:47:00|1748.27|1730.47|1748.4|1730.6|1748.4|1730.6|1748.16|1730.36|6
1650278840000|2022-04-18 10:47:20|1748.21|1730.41|1747.43|1729.63|1748.4|1730.6|1747.4|1729.6|15
1650278850000|2022-04-18 10:47:30|1747.68|1729.88|1747.68|1729.88|1747.76|1729.96|1747.6|1729.8|4
1650278860000|2022-04-18 10:47:40|1747.43|1729.63|1747.76|1729.96|1747.76|1729.96|1747.43|1729.63|4
1650278870000|2022-04-18 10:47:50|1747.78|1729.98|1747.52|1729.72|1747.78|1729.98|1747.26|1729.46|10
1650278880000|2022-04-18 10:48:00|1747.54|1729.74|1747.87|1730.07|1747.98|1730.18|1747.45|1729.65|12
1650278890000|2022-04-18 10:48:10|1747.8|1730|1747.62|1729.82|1747.87|1730.07|1747.62|1729.82|6
1650278900000|2022-04-18 10:48:20|1747.55|1729.75|1747.65|1729.85|1747.65|1729.85|1747.37|1729.57|10
1650278910000|2022-04-18 10:48:30|1747.59|1729.79|1747.65|1729.85|1747.65|1729.85|1747.59|1729.79|2
1650278920000|2022-04-18 10:48:40|1747.66|1729.86|1747.65|1729.85|1747.9|1730.1|1747.62|1729.82|11
1650278930000|2022-04-18 10:48:50|1747.87|1730.07|1747.78|1729.98|1747.87|1730.07|1747.59|1729.79|5
1650278940000|2022-04-18 10:49:00|1747.59|1729.79|1747.59|1729.79|1747.7|1729.9|1747.59|1729.79|3
1650278960000|2022-04-18 10:49:20|1747.62|1729.82|1747.64|1729.84|1747.66|1729.86|1747.54|1729.74|8
1650278970000|2022-04-18 10:49:30|1747.66|1729.86|1747.75|1729.95|1747.85|1730.05|1747.33|1729.53|11
1650278980000|2022-04-18 10:49:40|1747.85|1730.05|1747.65|1729.85|1747.85|1730.05|1747.61|1729.81|3
1650278990000|2022-04-18 10:49:50|1747.24|1729.44|1747.59|1729.79|1747.61|1729.81|1747.24|1729.44|9
1650279000000|2022-04-18 10:50:00|1747.79|1729.99|1747.97|1730.17|1748.07|1730.27|1747.7|1729.9|10
1650279010000|2022-04-18 10:50:10|1747.75|1729.95|1747.64|1729.84|1747.75|1729.95|1747.64|1729.84|5
1650279020000|2022-04-18 10:50:20|1747.35|1729.55|1747.52|1729.72|1747.9|1730.1|1747.35|1729.55|7
1650279030000|2022-04-18 10:50:30|1747.6|1729.8|1747.65|1729.85|1747.85|1730.05|1747.38|1729.58|16
1650279040000|2022-04-18 10:50:40|1747.85|1730.05|1747.65|1729.85|1747.9|1730.1|1747.65|1729.85|5
1650279050000|2022-04-18 10:50:50|1747.59|1729.79|1747.59|1729.79|1747.65|1729.85|1747.59|1729.79|3
1650279060000|2022-04-18 10:51:00|1747.57|1729.77|1747.65|1729.85|1747.65|1729.85|1747.57|1729.77|7
1650279070000|2022-04-18 10:51:10|1747.94|1730.14|1747.6|1729.8|1748.4|1730.6|1747.49|1729.69|15
1650279080000|2022-04-18 10:51:20|1747.26|1729.46|1747.48|1729.68|1747.6|1729.8|1747.26|1729.46|16
1650279090000|2022-04-18 10:51:30|1747.51|1729.71|1746.62|1728.82|1747.51|1729.71|1746.55|1728.75|19
1650279100000|2022-04-18 10:51:40|1746.59|1728.79|1746.55|1728.75|1746.67|1728.87|1746.5|1728.7|16
1650279110000|2022-04-18 10:51:50|1746.52|1728.72|1746.64|1728.84|1746.65|1728.85|1746.52|1728.72|13
1650279120000|2022-04-18 10:52:00|1746.58|1728.78|1746.64|1728.84|1746.64|1728.84|1746.44|1728.64|15
1650279130000|2022-04-18 10:52:10|1746.63|1728.83|1746.25|1728.45|1746.65|1728.85|1746.12|1728.32|18
1650279140000|2022-04-18 10:52:20|1746.27|1728.47|1745.68|1727.88|1746.27|1728.47|1745.68|1727.88|10
1650279150000|2022-04-18 10:52:30|1745.6|1727.8|1745.33|1727.53|1745.65|1727.85|1745.2|1727.4|23
1650279160000|2022-04-18 10:52:40|1745.31|1727.51|1745.3|1727.5|1745.33|1727.53|1745.2|1727.4|11
1650279170000|2022-04-18 10:52:50|1745.31|1727.51|1745.35|1727.55|1745.38|1727.58|1745.31|1727.51|8
1650279180000|2022-04-18 10:53:00|1745.32|1727.52|1745.4|1727.6|1745.4|1727.6|1745.32|1727.52|10
1650279190000|2022-04-18 10:53:10|1745.19|1727.39|1746.5|1728.7|1746.5|1728.7|1745.19|1727.39|12
1650279200000|2022-04-18 10:53:20|1746.52|1728.72|1746.42|1728.62|1746.52|1728.72|1746.33|1728.53|9
1650279210000|2022-04-18 10:53:30|1746.43|1728.63|1746.64|1728.84|1746.67|1728.87|1746.43|1728.63|19
1650279220000|2022-04-18 10:53:40|1746.65|1728.85|1746.62|1728.82|1746.68|1728.88|1746.62|1728.82|13
1650279230000|2022-04-18 10:53:50|1746.57|1728.77|1746.76|1728.96|1746.76|1728.96|1746.56|1728.76|9
1650279240000|2022-04-18 10:54:00|1746.77|1728.97|1746.67|1728.87|1746.81|1729.01|1746.61|1728.81|13
1650279250000|2022-04-18 10:54:10|1746.65|1728.85|1746.65|1728.85|1746.67|1728.87|1746.65|1728.85|9
1650279260000|2022-04-18 10:54:20|1746.68|1728.88|1746.32|1728.52|1746.7|1728.9|1746.22|1728.42|21
1650279270000|2022-04-18 10:54:30|1746.22|1728.42|1745.54|1727.74|1746.32|1728.52|1745.36|1727.56|17
1650279280000|2022-04-18 10:54:40|1745.5|1727.7|1745.57|1727.77|1745.6|1727.8|1745.48|1727.68|6
1650279290000|2022-04-18 10:54:50|1745.58|1727.78|1745.31|1727.51|1745.58|1727.78|1745.3|1727.5|10
1650279300000|2022-04-18 10:55:00|1745.3|1727.5|1744.64|1726.84|1745.33|1727.53|1744.59|1726.79|11
1650279310000|2022-04-18 10:55:10|1744.66|1726.86|1744.64|1726.84|1744.66|1726.86|1744.6|1726.8|4
1650279320000|2022-04-18 10:55:20|1744.57|1726.77|1743.8|1726|1744.57|1726.77|1743.65|1725.85|12
1650279330000|2022-04-18 10:55:30|1744.1|1726.3|1743.63|1725.83|1744.1|1726.3|1743.58|1725.78|10
1650279340000|2022-04-18 10:55:40|1743.61|1725.81|1743.98|1726.18|1743.98|1726.18|1743.49|1725.69|9
1650279350000|2022-04-18 10:55:50|1743.95|1726.15|1743.96|1726.16|1743.98|1726.18|1743.79|1725.99|12
1650279360000|2022-04-18 10:56:00|1743.82|1726.02|1744.41|1726.61|1744.41|1726.61|1743.81|1726.01|12
1650279370000|2022-04-18 10:56:10|1744.37|1726.57|1744.65|1726.85|1744.65|1726.85|1744.32|1726.52|4
1650279380000|2022-04-18 10:56:20|1744.34|1726.54|1744.4|1726.6|1744.4|1726.6|1744|1726.2|4
1650279400000|2022-04-18 10:56:40|1744.1|1726.3|1744.4|1726.6|1744.4|1726.6|1744.1|1726.3|4
1650279410000|2022-04-18 10:56:50|1744.42|1726.62|1744.13|1726.33|1744.45|1726.65|1743.97|1726.17|20
1650279420000|2022-04-18 10:57:00|1744.14|1726.34|1744.21|1726.41|1744.29|1726.49|1743.6|1725.8|10
1650279430000|2022-04-18 10:57:10|1744.4|1726.6|1744.4|1726.6|1744.7|1726.9|1744.4|1726.6|10
1650279450000|2022-04-18 10:57:30|1744.39|1726.59|1744.4|1726.6|1744.4|1726.6|1744.39|1726.59|2
1650279480000|2022-04-18 10:58:00|1744.32|1726.52|1743.71|1725.91|1744.36|1726.56|1743.69|1725.89|12
1650279490000|2022-04-18 10:58:10|1743.62|1725.82|1743.66|1725.86|1743.68|1725.88|1743.61|1725.81|9
1650279500000|2022-04-18 10:58:20|1743.67|1725.87|1743.28|1725.48|1743.8|1726|1743.26|1725.46|20
1650279510000|2022-04-18 10:58:30|1743.41|1725.61|1742.62|1724.82|1743.41|1725.61|1742.55|1724.75|12
1650279520000|2022-04-18 10:58:40|1742.78|1724.98|1742.26|1724.46|1742.85|1725.05|1742.26|1724.46|15
1650279530000|2022-04-18 10:58:50|1742.28|1724.48|1742.61|1724.81|1742.67|1724.87|1742.17|1724.37|12
1650279540000|2022-04-18 10:59:00|1742.62|1724.82|1742.75|1724.95|1742.75|1724.95|1742.51|1724.71|16
1650279550000|2022-04-18 10:59:10|1742.65|1724.85|1743.8|1726|1743.86|1726.06|1742.65|1724.85|10
1650279560000|2022-04-18 10:59:20|1743.43|1725.63|1743.5|1725.7|1743.5|1725.7|1743.39|1725.59|3
1650279570000|2022-04-18 10:59:30|1743.41|1725.61|1743.5|1725.7|1743.5|1725.7|1743.41|1725.61|4
1650279580000|2022-04-18 10:59:40|1743.53|1725.73|1743.4|1725.6|1743.55|1725.75|1743.4|1725.6|7
1650279590000|2022-04-18 10:59:50|1743.26|1725.46|1743.21|1725.41|1743.36|1725.56|1742.87|1725.07|17
1650279600000|2022-04-18 11:00:00|1743.22|1725.42|1743.55|1725.75|1743.55|1725.75|1743.22|1725.42|8
1650279610000|2022-04-18 11:00:10|1743.49|1725.69|1743.65|1725.85|1743.65|1725.85|1743.49|1725.69|4
1650279620000|2022-04-18 11:00:20|1743.45|1725.65|1743.55|1725.75|1743.65|1725.85|1743.45|1725.65|6
1650279630000|2022-04-18 11:00:30|1743.63|1725.83|1743.65|1725.85|1743.65|1725.85|1743.63|1725.83|3
1650279640000|2022-04-18 11:00:40|1743.7|1725.9|1743.7|1725.9|1743.7|1725.9|1743.7|1725.9|1
1650279650000|2022-04-18 11:00:50|1743.57|1725.77|1743.6|1725.8|1743.6|1725.8|1743.57|1725.77|2
1650279660000|2022-04-18 11:01:00|1743.44|1725.64|1744.07|1726.27|1744.07|1726.27|1743.44|1725.64|9
1650279670000|2022-04-18 11:01:10|1744.08|1726.28|1744.56|1726.76|1744.56|1726.76|1744.08|1726.28|8
1650279680000|2022-04-18 11:01:20|1744.55|1726.75|1744.56|1726.76|1744.56|1726.76|1744.53|1726.73|3
1650279690000|2022-04-18 11:01:30|1744.54|1726.74|1744.57|1726.77|1744.67|1726.87|1744.42|1726.62|15
1650279700000|2022-04-18 11:01:40|1744.55|1726.75|1744.63|1726.83|1744.65|1726.85|1744.48|1726.68|7
1650279710000|2022-04-18 11:01:50|1744.65|1726.85|1744.55|1726.75|1744.67|1726.87|1744.5|1726.7|13
1650279720000|2022-04-18 11:02:00|1744.57|1726.77|1744.51|1726.71|1744.59|1726.79|1744.45|1726.65|7
1650279730000|2022-04-18 11:02:10|1744.57|1726.77|1745.17|1727.37|1745.17|1727.37|1744.57|1726.77|8
1650279740000|2022-04-18 11:02:20|1745.36|1727.56|1744.71|1726.91|1745.36|1727.56|1744.71|1726.91|7
1650279750000|2022-04-18 11:02:30|1744.73|1726.93|1744.71|1726.91|1744.74|1726.94|1744.55|1726.75|7
1650279760000|2022-04-18 11:02:40|1744.63|1726.83|1744.54|1726.74|1744.79|1726.99|1744.54|1726.74|8
1650279770000|2022-04-18 11:02:50|1744.61|1726.81|1744.68|1726.88|1744.68|1726.88|1744.57|1726.77|9
1650279780000|2022-04-18 11:03:00|1744.6|1726.8|1745.4|1727.6|1745.4|1727.6|1744.6|1726.8|8
1650279790000|2022-04-18 11:03:10|1745.39|1727.59|1745.38|1727.58|1745.39|1727.59|1745.38|1727.58|2
1650279800000|2022-04-18 11:03:20|1745.4|1727.6|1745.4|1727.6|1745.4|1727.6|1745.26|1727.46|6
1650279810000|2022-04-18 11:03:30|1745.25|1727.45|1745.4|1727.6|1745.4|1727.6|1745.25|1727.45|3
1650279820000|2022-04-18 11:03:40|1745.37|1727.57|1745.4|1727.6|1745.4|1727.6|1745.33|1727.53|6
1650279830000|2022-04-18 11:03:50|1745.35|1727.55|1745.4|1727.6|1745.43|1727.63|1745.23|1727.43|8
1650279840000|2022-04-18 11:04:00|1745.29|1727.49|1745.4|1727.6|1745.4|1727.6|1745.29|1727.49|2
1650279850000|2022-04-18 11:04:10|1745.25|1727.45|1745.36|1727.56|1745.4|1727.6|1745.25|1727.45|7
1650279860000|2022-04-18 11:04:20|1745.4|1727.6|1745.4|1727.6|1745.4|1727.6|1745.32|1727.52|3
1650279880000|2022-04-18 11:04:40|1745.38|1727.58|1745.39|1727.59|1745.4|1727.6|1745.38|1727.58|3
1650279890000|2022-04-18 11:04:50|1745.65|1727.85|1746.26|1728.46|1746.34|1728.54|1745.65|1727.85|12
1650279900000|2022-04-18 11:05:00|1746.35|1728.55|1746.4|1728.6|1746.4|1728.6|1746.23|1728.43|5
1650279910000|2022-04-18 11:05:10|1746.31|1728.51|1746.31|1728.51|1746.31|1728.51|1746.31|1728.51|1
1650279920000|2022-04-18 11:05:20|1746.4|1728.6|1746.4|1728.6|1746.4|1728.6|1746.4|1728.6|1
1650279930000|2022-04-18 11:05:30|1746.29|1728.49|1746.4|1728.6|1746.4|1728.6|1746.29|1728.49|3
1650279940000|2022-04-18 11:05:40|1746.56|1728.76|1746.4|1728.6|1746.65|1728.85|1746.4|1728.6|3
1650279950000|2022-04-18 11:05:50|1746.36|1728.56|1746.4|1728.6|1746.4|1728.6|1746.33|1728.53|3
1650279960000|2022-04-18 11:06:00|1746.5|1728.7|1747.31|1729.51|1747.44|1729.64|1746.5|1728.7|16
1650279970000|2022-04-18 11:06:10|1747.32|1729.52|1747.8|1730|1747.8|1730|1747.32|1729.52|13
1650279980000|2022-04-18 11:06:20|1747.82|1730.02|1748.36|1730.56|1748.4|1730.6|1747.81|1730.01|10
1650279990000|2022-04-18 11:06:30|1748.56|1730.76|1749.35|1731.55|1749.4|1731.6|1748.56|1730.76|11
1650280000000|2022-04-18 11:06:40|1749.36|1731.56|1750.3|1732.5|1750.3|1732.5|1749.36|1731.56|9
1650280010000|2022-04-18 11:06:50|1750.32|1732.52|1750.48|1732.68|1750.68|1732.88|1750.17|1732.37|15
1650280020000|2022-04-18 11:07:00|1750.59|1732.79|1750.44|1732.64|1750.65|1732.85|1750.35|1732.55|11
1650280030000|2022-04-18 11:07:10|1750.46|1732.66|1750.6|1732.8|1750.79|1732.99|1750.46|1732.66|11
1650280040000|2022-04-18 11:07:20|1750.85|1733.05|1750.73|1732.93|1750.85|1733.05|1750.59|1732.79|5
1650280050000|2022-04-18 11:07:30|1750.84|1733.04|1750.6|1732.8|1750.85|1733.05|1750.52|1732.72|7
1650280060000|2022-04-18 11:07:40|1750.61|1732.81|1750.74|1732.94|1750.89|1733.09|1750.6|1732.8|17
1650280070000|2022-04-18 11:07:50|1750.72|1732.92|1750.72|1732.92|1750.73|1732.93|1750.72|1732.92|3
1650280080000|2022-04-18 11:08:00|1750.6|1732.8|1750.5|1732.7|1750.72|1732.92|1750.5|1732.7|7
1650280090000|2022-04-18 11:08:10|1750.74|1732.94|1750.74|1732.94|1750.76|1732.96|1750.72|1732.92|8
1650280100000|2022-04-18 11:08:20|1750.72|1732.92|1750.7|1732.9|1750.73|1732.93|1750.67|1732.87|6
1650280110000|2022-04-18 11:08:30|1750.69|1732.89|1750.7|1732.9|1750.71|1732.91|1750.69|1732.89|3
1650280120000|2022-04-18 11:08:40|1750.69|1732.89|1750.61|1732.81|1750.73|1732.93|1750.61|1732.81|5
1650280130000|2022-04-18 11:08:50|1750.66|1732.86|1750.4|1732.6|1750.66|1732.86|1750.36|1732.56|3
1650280140000|2022-04-18 11:09:00|1750.48|1732.68|1750.73|1732.93|1750.92|1733.12|1750.48|1732.68|12
1650280150000|2022-04-18 11:09:10|1750.71|1732.91|1750.81|1733.01|1750.81|1733.01|1750.59|1732.79|14
1650280160000|2022-04-18 11:09:20|1750.71|1732.91|1750.68|1732.88|1750.72|1732.92|1750.68|1732.88|7
1650280170000|2022-04-18 11:09:30|1750.7|1732.9|1750.64|1732.84|1750.73|1732.93|1750.64|1732.84|5
1650280180000|2022-04-18 11:09:40|1750.69|1732.89|1750.73|1732.93|1750.86|1733.06|1750.69|1732.89|8
1650280190000|2022-04-18 11:09:50|1750.83|1733.03|1751.33|1733.53|1751.37|1733.57|1750.83|1733.03|10
1650280200000|2022-04-18 11:10:00|1751.32|1733.52|1750.3|1732.5|1751.35|1733.55|1750.3|1732.5|12
1650280210000|2022-04-18 11:10:10|1750.27|1732.47|1750.06|1732.26|1750.27|1732.47|1750|1732.2|9
1650280220000|2022-04-18 11:10:20|1750.1|1732.3|1749.6|1731.8|1750.1|1732.3|1749.6|1731.8|7
1650280230000|2022-04-18 11:10:30|1749.78|1731.98|1750.42|1732.62|1750.43|1732.63|1749.78|1731.98|14
1650280240000|2022-04-18 11:10:40|1750.45|1732.65|1752.21|1734.41|1752.21|1734.41|1750.45|1732.65|10
1650280250000|2022-04-18 11:10:50|1752.12|1734.32|1752.58|1734.78|1752.58|1734.78|1752.12|1734.32|5
1650280260000|2022-04-18 11:11:00|1752.64|1734.84|1752.62|1734.82|1752.65|1734.85|1752.61|1734.81|5
1650280270000|2022-04-18 11:11:10|1752.66|1734.86|1752.81|1735.01|1752.81|1735.01|1752.66|1734.86|7
1650280280000|2022-04-18 11:11:20|1752.8|1735|1752.87|1735.07|1753.08|1735.28|1752.8|1735|11
1650280290000|2022-04-18 11:11:30|1752.78|1734.98|1752.87|1735.07|1752.89|1735.09|1752.78|1734.98|9
1650280300000|2022-04-18 11:11:40|1752.89|1735.09|1752.8|1735|1753.29|1735.49|1752.65|1734.85|8
1650280320000|2022-04-18 11:12:00|1753.31|1735.51|1752.64|1734.84|1753.31|1735.51|1751.92|1734.12|19
1650280330000|2022-04-18 11:12:10|1752.65|1734.85|1752.65|1734.85|1752.8|1735|1752.59|1734.79|17
1650280340000|2022-04-18 11:12:20|1752.59|1734.79|1752.68|1734.88|1752.71|1734.91|1752.58|1734.78|13
1650280350000|2022-04-18 11:12:30|1752.7|1734.9|1752.56|1734.76|1752.73|1734.93|1752.54|1734.74|21
1650280360000|2022-04-18 11:12:40|1752.53|1734.73|1752.52|1734.72|1752.59|1734.79|1752.52|1734.72|9
1650280370000|2022-04-18 11:12:50|1752.53|1734.73|1752.57|1734.77|1752.57|1734.77|1752.52|1734.72|5
1650280380000|2022-04-18 11:13:00|1752.56|1734.76|1754.4|1736.6|1754.4|1736.6|1752.56|1734.76|13
1650280390000|2022-04-18 11:13:10|1754.35|1736.55|1754.36|1736.56|1754.37|1736.57|1754.31|1736.51|10
1650280400000|2022-04-18 11:13:20|1754.31|1736.51|1754.57|1736.77|1754.97|1737.17|1754.31|1736.51|11
1650280410000|2022-04-18 11:13:30|1754.59|1736.79|1754.59|1736.79|1754.59|1736.79|1754.59|1736.79|1
1650280420000|2022-04-18 11:13:40|1754.58|1736.78|1754.57|1736.77|1754.85|1737.05|1754.42|1736.62|15
1650280430000|2022-04-18 11:13:50|1754.59|1736.79|1754.59|1736.79|1754.59|1736.79|1754.59|1736.79|1
1650280440000|2022-04-18 11:14:00|1754.54|1736.74|1754.52|1736.72|1754.69|1736.89|1754.47|1736.67|13
1650280450000|2022-04-18 11:14:10|1754.5|1736.7|1754.54|1736.74|1754.8|1737|1754.42|1736.62|15
1650280460000|2022-04-18 11:14:20|1754.55|1736.75|1754.71|1736.91|1754.77|1736.97|1754.55|1736.75|9
1650280470000|2022-04-18 11:14:30|1754.65|1736.85|1754.69|1736.89|1754.8|1737|1754.65|1736.85|4
1650280480000|2022-04-18 11:14:40|1754.6|1736.8|1754.69|1736.89|1754.69|1736.89|1754.6|1736.8|9
1650280490000|2022-04-18 11:14:50|1754.6|1736.8|1755.4|1737.6|1755.47|1737.67|1754.6|1736.8|8
1650280500000|2022-04-18 11:15:00|1755.62|1737.82|1755.58|1737.78|1756.4|1738.6|1755.58|1737.78|10
1650280510000|2022-04-18 11:15:10|1755.61|1737.81|1755.9|1738.1|1755.9|1738.1|1755.58|1737.78|10
1650280520000|2022-04-18 11:15:20|1756.15|1738.35|1756.1|1738.3|1756.23|1738.43|1756.04|1738.24|7
1650280530000|2022-04-18 11:15:30|1756.23|1738.43|1756.1|1738.3|1756.23|1738.43|1756.1|1738.3|2
1650280540000|2022-04-18 11:15:40|1756.16|1738.36|1756.1|1738.3|1756.16|1738.36|1756.1|1738.3|2
1650280550000|2022-04-18 11:15:50|1756.2|1738.4|1757.47|1739.67|1757.47|1739.67|1756.1|1738.3|8
1650280560000|2022-04-18 11:16:00|1757.52|1739.72|1758.76|1740.96|1758.86|1741.06|1757.52|1739.72|19
1650280570000|2022-04-18 11:16:10|1758.95|1741.15|1758.6|1740.8|1759.08|1741.28|1758.54|1740.74|18
1650280580000|2022-04-18 11:16:20|1758.58|1740.78|1759.4|1741.6|1759.4|1741.6|1758.53|1740.73|20
1650280590000|2022-04-18 11:16:30|1759.59|1741.79|1759.36|1741.56|1760.4|1742.6|1759.29|1741.49|18
1650280600000|2022-04-18 11:16:40|1759.34|1741.54|1759.4|1741.6|1759.4|1741.6|1759.34|1741.54|4
1650280610000|2022-04-18 11:16:50|1759.65|1741.85|1759.6|1741.8|1760.4|1742.6|1759.55|1741.75|11
1650280620000|2022-04-18 11:17:00|1759.34|1741.54|1759.4|1741.6|1759.4|1741.6|1759.31|1741.51|4
1650280630000|2022-04-18 11:17:10|1758.5|1740.7|1758.31|1740.51|1758.54|1740.74|1758.14|1740.34|10
1650280640000|2022-04-18 11:17:20|1758.3|1740.5|1758.42|1740.62|1758.43|1740.63|1758.27|1740.47|12
1650280650000|2022-04-18 11:17:30|1758.41|1740.61|1758.5|1740.7|1758.5|1740.7|1758.33|1740.53|17
1650280660000|2022-04-18 11:17:40|1758.52|1740.72|1758.65|1740.85|1758.65|1740.85|1758.47|1740.67|14
1650280670000|2022-04-18 11:17:50|1758.64|1740.84|1758.73|1740.93|1758.88|1741.08|1758.64|1740.84|7
1650280680000|2022-04-18 11:18:00|1758.72|1740.92|1758.73|1740.93|1758.77|1740.97|1758.71|1740.91|10
1650280690000|2022-04-18 11:18:10|1758.75|1740.95|1759.42|1741.62|1759.42|1741.62|1758.66|1740.86|11
1650280700000|2022-04-18 11:18:20|1759.46|1741.66|1759.5|1741.7|1759.5|1741.7|1759.43|1741.63|6
1650280710000|2022-04-18 11:18:30|1759.58|1741.78|1759.05|1741.25|1759.58|1741.78|1759.05|1741.25|9
1650280720000|2022-04-18 11:18:40|1758.93|1741.13|1758.85|1741.05|1759.05|1741.25|1758.85|1741.05|6
1650280730000|2022-04-18 11:18:50|1758.87|1741.07|1758.8|1741|1758.87|1741.07|1758.71|1740.91|3
1650280740000|2022-04-18 11:19:00|1758.85|1741.05|1758.85|1741.05|1758.85|1741.05|1758.85|1741.05|1
1650280760000|2022-04-18 11:19:20|1758.73|1740.93|1758.81|1741.01|1758.86|1741.06|1758.11|1740.31|11
1650280770000|2022-04-18 11:19:30|1758.41|1740.61|1758.41|1740.61|1758.41|1740.61|1758.29|1740.49|3
1650280780000|2022-04-18 11:19:40|1758.31|1740.51|1758.47|1740.67|1758.47|1740.67|1758.31|1740.51|10
1650280790000|2022-04-18 11:19:50|1758.46|1740.66|1758.93|1741.13|1759.32|1741.52|1758.45|1740.65|11
1650280800000|2022-04-18 11:20:00|1758.7|1740.9|1758.94|1741.14|1758.97|1741.17|1758.7|1740.9|7
1650280810000|2022-04-18 11:20:10|1758.97|1741.17|1758.75|1740.95|1759.33|1741.53|1758.65|1740.85|7
1650280820000|2022-04-18 11:20:20|1758.46|1740.66|1758.26|1740.46|1758.46|1740.66|1758.26|1740.46|3
1650280830000|2022-04-18 11:20:30|1757.75|1739.95|1757.26|1739.46|1757.75|1739.95|1756.81|1739.01|11
1650280840000|2022-04-18 11:20:40|1756.7|1738.9|1756.7|1738.9|1756.7|1738.9|1756.7|1738.9|1
1650280850000|2022-04-18 11:20:50|1756.65|1738.85|1756.6|1738.8|1756.65|1738.85|1756.6|1738.8|2
1650280860000|2022-04-18 11:21:00|1756.7|1738.9|1756.25|1738.45|1756.7|1738.9|1756.25|1738.45|13
1650280870000|2022-04-18 11:21:10|1756.26|1738.46|1756.55|1738.75|1756.6|1738.8|1755.86|1738.06|17
1650280880000|2022-04-18 11:21:20|1756.59|1738.79|1756.58|1738.78|1757.34|1739.54|1756.44|1738.64|20
1650280890000|2022-04-18 11:21:30|1756.61|1738.81|1756.52|1738.72|1756.66|1738.86|1756.42|1738.62|12
1650280900000|2022-04-18 11:21:40|1756.57|1738.77|1756.6|1738.8|1756.62|1738.82|1756.52|1738.72|7
1650280910000|2022-04-18 11:21:50|1756.59|1738.79|1756.58|1738.78|1756.59|1738.79|1756.49|1738.69|6
1650280920000|2022-04-18 11:22:00|1756.59|1738.79|1756.67|1738.87|1756.7|1738.9|1756.52|1738.72|12
1650280930000|2022-04-18 11:22:10|1756.63|1738.83|1756.67|1738.87|1756.72|1738.92|1756.6|1738.8|9
1650280940000|2022-04-18 11:22:20|1756.68|1738.88|1756.68|1738.88|1756.69|1738.89|1756.5|1738.7|8
1650280950000|2022-04-18 11:22:30|1756.5|1738.7|1756.66|1738.86|1756.68|1738.88|1756.5|1738.7|6
1650280960000|2022-04-18 11:22:40|1756.49|1738.69|1755.66|1737.86|1756.5|1738.7|1755.66|1737.86|15
1650280970000|2022-04-18 11:22:50|1755.83|1738.03|1755.8|1738|1755.85|1738.05|1755.66|1737.86|7
1650280980000|2022-04-18 11:23:00|1755.82|1738.02|1756.68|1738.88|1756.68|1738.88|1755.82|1738.02|19
1650280990000|2022-04-18 11:23:10|1756.5|1738.7|1756.6|1738.8|1756.6|1738.8|1756.5|1738.7|3
1650281000000|2022-04-18 11:23:20|1756.52|1738.72|1757.36|1739.56|1757.59|1739.79|1756.52|1738.72|19
1650281010000|2022-04-18 11:23:30|1757.29|1739.49|1756.5|1738.7|1757.36|1739.56|1756.5|1738.7|8
1650281020000|2022-04-18 11:23:40|1756.35|1738.55|1756.36|1738.56|1756.36|1738.56|1756.35|1738.55|2
1650281030000|2022-04-18 11:23:50|1756.38|1738.58|1756.4|1738.6|1756.4|1738.6|1756.28|1738.48|7
1650281040000|2022-04-18 11:24:00|1756.33|1738.53|1756.36|1738.56|1756.39|1738.59|1756.28|1738.48|18
1650281050000|2022-04-18 11:24:10|1756.35|1738.55|1756.32|1738.52|1756.36|1738.56|1756.31|1738.51|14
1650281060000|2022-04-18 11:24:20|1756.33|1738.53|1755.71|1737.91|1756.37|1738.57|1755.71|1737.91|23
1650281070000|2022-04-18 11:24:30|1755.77|1737.97|1755.66|1737.86|1755.78|1737.98|1755.49|1737.69|20
1650281080000|2022-04-18 11:24:40|1755.67|1737.87|1755.55|1737.75|1755.69|1737.89|1755.49|1737.69|17
1650281090000|2022-04-18 11:24:50|1755.57|1737.77|1755.67|1737.87|1755.73|1737.93|1755.53|1737.73|17
1650281100000|2022-04-18 11:25:00|1755.51|1737.71|1755.45|1737.65|1755.56|1737.76|1755.4|1737.6|10
1650281110000|2022-04-18 11:25:10|1755.46|1737.66|1755.61|1737.81|1755.67|1737.87|1755.39|1737.59|15
1650281120000|2022-04-18 11:25:20|1755.6|1737.8|1755.63|1737.83|1755.75|1737.95|1755.5|1737.7|16
1650281130000|2022-04-18 11:25:30|1755.61|1737.81|1755.5|1737.7|1755.61|1737.81|1755.5|1737.7|2
1650281140000|2022-04-18 11:25:40|1755.63|1737.83|1755.58|1737.78|1755.63|1737.83|1755.5|1737.7|6
1650281150000|2022-04-18 11:25:50|1755.56|1737.76|1755.55|1737.75|1755.61|1737.81|1755.46|1737.66|10
1650281160000|2022-04-18 11:26:00|1755.56|1737.76|1755.65|1737.85|1755.65|1737.85|1755.5|1737.7|12
1650281170000|2022-04-18 11:26:10|1755.56|1737.76|1755.5|1737.7|1755.56|1737.76|1754.86|1737.06|15
1650281180000|2022-04-18 11:26:20|1755.52|1737.72|1755.56|1737.76|1755.59|1737.79|1755.45|1737.65|11
1650281190000|2022-04-18 11:26:30|1755.54|1737.74|1755.57|1737.77|1755.61|1737.81|1755.47|1737.67|5
1650281200000|2022-04-18 11:26:40|1755.58|1737.78|1755.46|1737.66|1755.59|1737.79|1755.46|1737.66|8
1650281210000|2022-04-18 11:26:50|1755.47|1737.67|1755.47|1737.67|1755.59|1737.79|1755.47|1737.67|8
1650281220000|2022-04-18 11:27:00|1755.6|1737.8|1755.61|1737.81|1755.78|1737.98|1755.59|1737.79|16
1650281230000|2022-04-18 11:27:10|1755.49|1737.69|1755.59|1737.79|1755.6|1737.8|1755.49|1737.69|4
1650281240000|2022-04-18 11:27:20|1755.6|1737.8|1756.41|1738.61|1756.6|1738.8|1755.6|1737.8|19
1650281250000|2022-04-18 11:27:30|1756.4|1738.6|1756.56|1738.76|1756.56|1738.76|1756.31|1738.51|11
1650281260000|2022-04-18 11:27:40|1756.41|1738.61|1756.33|1738.53|1756.41|1738.61|1756.32|1738.52|5
1650281270000|2022-04-18 11:27:50|1756.4|1738.6|1755.6|1737.8|1756.4|1738.6|1755.57|1737.77|11
1650281280000|2022-04-18 11:28:00|1755.55|1737.75|1755.45|1737.65|1755.57|1737.77|1755.45|1737.65|9
1650281290000|2022-04-18 11:28:10|1755.46|1737.66|1755.48|1737.68|1755.54|1737.74|1755.45|1737.65|7
1650281300000|2022-04-18 11:28:20|1755.46|1737.66|1755.7|1737.9|1755.7|1737.9|1755.44|1737.64|14
1650281310000|2022-04-18 11:28:30|1755.63|1737.83|1755.62|1737.82|1755.63|1737.83|1755.62|1737.82|2
1650281320000|2022-04-18 11:28:40|1755.54|1737.74|1755.61|1737.81|1755.61|1737.81|1755.46|1737.66|16
1650281330000|2022-04-18 11:28:50|1755.62|1737.82|1755.55|1737.75|1755.62|1737.82|1755.52|1737.72|5
1650281340000|2022-04-18 11:29:00|1755.58|1737.78|1755.73|1737.93|1755.83|1738.03|1755.55|1737.75|16
1650281350000|2022-04-18 11:29:10|1755.79|1737.99|1755.94|1738.14|1755.94|1738.14|1755.75|1737.95|7
1650281360000|2022-04-18 11:29:20|1755.98|1738.18|1756.19|1738.39|1756.19|1738.39|1755.72|1737.92|15
1650281370000|2022-04-18 11:29:30|1756.1|1738.3|1756.11|1738.31|1756.11|1738.31|1756.07|1738.27|6
1650281380000|2022-04-18 11:29:40|1756.1|1738.3|1756.11|1738.31|1756.12|1738.32|1756.09|1738.29|7
1650281390000|2022-04-18 11:29:50|1756.16|1738.36|1756.02|1738.22|1756.16|1738.36|1756|1738.2|8
1650281400000|2022-04-18 11:30:00|1755.68|1737.88|1755.78|1737.98|1755.8|1738|1755.56|1737.76|16
1650281410000|2022-04-18 11:30:10|1755.64|1737.84|1755.52|1737.72|1755.89|1738.09|1755.43|1737.63|12
1650281420000|2022-04-18 11:30:20|1755.45|1737.65|1755.52|1737.72|1755.52|1737.72|1755.45|1737.65|5
1650281430000|2022-04-18 11:30:30|1755.45|1737.65|1755.48|1737.68|1755.5|1737.7|1755.45|1737.65|6
1650281440000|2022-04-18 11:30:40|1755.49|1737.69|1755.48|1737.68|1755.49|1737.69|1755.48|1737.68|2
1650281450000|2022-04-18 11:30:50|1755.45|1737.65|1755.11|1737.31|1755.46|1737.66|1755.04|1737.24|16
1650281460000|2022-04-18 11:31:00|1755.09|1737.29|1754.46|1736.66|1755.11|1737.31|1754.46|1736.66|13
1650281470000|2022-04-18 11:31:10|1754.52|1736.72|1754.43|1736.63|1754.55|1736.75|1754.43|1736.63|10
1650281480000|2022-04-18 11:31:20|1754.44|1736.64|1754.87|1737.07|1754.89|1737.09|1754.41|1736.61|13
1650281490000|2022-04-18 11:31:30|1754.85|1737.05|1754.68|1736.88|1754.93|1737.13|1754.62|1736.82|13
1650281500000|2022-04-18 11:31:40|1754.67|1736.87|1754.21|1736.41|1754.72|1736.92|1754.08|1736.28|20
1650281510000|2022-04-18 11:31:50|1754.2|1736.4|1754.86|1737.06|1754.87|1737.07|1754.05|1736.25|21
1650281520000|2022-04-18 11:32:00|1754.87|1737.07|1754.5|1736.7|1754.87|1737.07|1754.46|1736.66|13
1650281530000|2022-04-18 11:32:10|1754.46|1736.66|1754.76|1736.96|1754.76|1736.96|1754.46|1736.66|14
1650281540000|2022-04-18 11:32:20|1754.7|1736.9|1754.74|1736.94|1754.85|1737.05|1754.64|1736.84|7
1650281550000|2022-04-18 11:32:30|1754.75|1736.95|1754.26|1736.46|1754.75|1736.95|1754.13|1736.33|16
1650281560000|2022-04-18 11:32:40|1754.29|1736.49|1754.23|1736.43|1754.31|1736.51|1753.96|1736.16|17
1650281570000|2022-04-18 11:32:50|1754.24|1736.44|1754.66|1736.86|1754.68|1736.88|1754.16|1736.36|19
1650281580000|2022-04-18 11:33:00|1754.63|1736.83|1754.44|1736.64|1754.66|1736.86|1754.44|1736.64|10
1650281590000|2022-04-18 11:33:10|1754.46|1736.66|1754.46|1736.66|1754.48|1736.68|1754.38|1736.58|10
1650281600000|2022-04-18 11:33:20|1754.5|1736.7|1754.55|1736.75|1754.56|1736.76|1754.43|1736.63|16
1650281610000|2022-04-18 11:33:30|1754.5|1736.7|1754.59|1736.79|1754.69|1736.89|1754.46|1736.66|17
1650281620000|2022-04-18 11:33:40|1754.66|1736.86|1754.75|1736.95|1754.75|1736.95|1754.59|1736.79|11
1650281630000|2022-04-18 11:33:50|1754.77|1736.97|1755.23|1737.43|1755.25|1737.45|1754.62|1736.82|12
1650281640000|2022-04-18 11:34:00|1755.26|1737.46|1755.24|1737.44|1755.3|1737.5|1755.19|1737.39|15
1650281650000|2022-04-18 11:34:10|1755.19|1737.39|1756.09|1738.29|1756.09|1738.29|1755.17|1737.37|11
1650281660000|2022-04-18 11:34:20|1756.03|1738.23|1756.51|1738.71|1756.57|1738.77|1756.03|1738.23|10
1650281670000|2022-04-18 11:34:30|1756.46|1738.66|1757.37|1739.57|1757.37|1739.57|1756.41|1738.61|18
1650281680000|2022-04-18 11:34:40|1757.33|1739.53|1757.36|1739.56|1757.37|1739.57|1757.31|1739.51|7
1650281690000|2022-04-18 11:34:50|1757.37|1739.57|1757.57|1739.77|1757.57|1739.77|1757.37|1739.57|4
1650281700000|2022-04-18 11:35:00|1757.59|1739.79|1756.67|1738.87|1757.63|1739.83|1756.67|1738.87|11
1650281710000|2022-04-18 11:35:10|1756.48|1738.68|1755.66|1737.86|1756.48|1738.68|1755.65|1737.85|15
1650281720000|2022-04-18 11:35:20|1755.65|1737.85|1755.66|1737.86|1755.66|1737.86|1755.65|1737.85|2
1650281730000|2022-04-18 11:35:30|1755.69|1737.89|1756.44|1738.64|1756.45|1738.65|1755.69|1737.89|16
1650281740000|2022-04-18 11:35:40|1756.75|1738.95|1756.64|1738.84|1756.83|1739.03|1756.63|1738.83|5
1650281750000|2022-04-18 11:35:50|1756.65|1738.85|1756.68|1738.88|1757.05|1739.25|1756.64|1738.84|9
1650281760000|2022-04-18 11:36:00|1756.5|1738.7|1756.72|1738.92|1756.72|1738.92|1756.5|1738.7|2
1650281770000|2022-04-18 11:36:10|1756.71|1738.91|1756.6|1738.8|1756.71|1738.91|1756.48|1738.68|4
1650281780000|2022-04-18 11:36:20|1756.48|1738.68|1755.62|1737.82|1756.57|1738.77|1755.6|1737.8|15
1650281790000|2022-04-18 11:36:30|1755.72|1737.92|1755.78|1737.98|1755.83|1738.03|1755.72|1737.92|5
1650281800000|2022-04-18 11:36:40|1755.58|1737.78|1755.46|1737.66|1755.58|1737.78|1755.46|1737.66|3
1650281810000|2022-04-18 11:36:50|1755.47|1737.67|1755.4|1737.6|1755.61|1737.81|1755.35|1737.55|7
1650281820000|2022-04-18 11:37:00|1755.41|1737.61|1755.47|1737.67|1755.71|1737.91|1755.41|1737.61|16
1650281830000|2022-04-18 11:37:10|1755.49|1737.69|1754.93|1737.13|1755.56|1737.76|1754.93|1737.13|17
1650281840000|2022-04-18 11:37:20|1754.91|1737.11|1754.8|1737|1754.91|1737.11|1754.8|1737|7
1650281850000|2022-04-18 11:37:30|1754.85|1737.05|1755.1|1737.3|1755.15|1737.35|1754.85|1737.05|10
1650281860000|2022-04-18 11:37:40|1755|1737.2|1754.69|1736.89|1755|1737.2|1754.62|1736.82|8
1650281870000|2022-04-18 11:37:50|1754.63|1736.83|1754.63|1736.83|1754.66|1736.86|1754.63|1736.83|4
1650281880000|2022-04-18 11:38:00|1754.69|1736.89|1754.38|1736.58|1754.69|1736.89|1754.38|1736.58|9
1650281890000|2022-04-18 11:38:10|1754.34|1736.54|1754.27|1736.47|1754.35|1736.55|1754.25|1736.45|9
1650281900000|2022-04-18 11:38:20|1754.26|1736.46|1754.32|1736.52|1754.32|1736.52|1754.2|1736.4|3
1650281910000|2022-04-18 11:38:30|1754.04|1736.24|1754.32|1736.52|1754.33|1736.53|1754.04|1736.24|5
1650281920000|2022-04-18 11:38:40|1754.34|1736.54|1754.36|1736.56|1754.36|1736.56|1754.34|1736.54|2
1650281930000|2022-04-18 11:38:50|1754.28|1736.48|1754.36|1736.56|1754.36|1736.56|1754.22|1736.42|5
1650281940000|2022-04-18 11:39:00|1754.35|1736.55|1754.65|1736.85|1754.65|1736.85|1754.35|1736.55|8
1650281950000|2022-04-18 11:39:10|1754.69|1736.89|1754.67|1736.87|1754.69|1736.89|1754.65|1736.85|5
1650281960000|2022-04-18 11:39:20|1754.68|1736.88|1754.67|1736.87|1754.68|1736.88|1754.67|1736.87|2
1650281970000|2022-04-18 11:39:30|1754.61|1736.81|1754.64|1736.84|1754.65|1736.85|1754.61|1736.81|4
1650281990000|2022-04-18 11:39:50|1754.61|1736.81|1754.41|1736.61|1754.61|1736.81|1754.25|1736.45|4
1650282000000|2022-04-18 11:40:00|1754.45|1736.65|1754.38|1736.58|1754.45|1736.65|1754.38|1736.58|4
1650282010000|2022-04-18 11:40:10|1754.41|1736.61|1754.35|1736.55|1754.41|1736.61|1754.31|1736.51|6
1650282020000|2022-04-18 11:40:20|1754.3|1736.5|1754.35|1736.55|1754.53|1736.73|1754.2|1736.4|6
1650282030000|2022-04-18 11:40:30|1754.45|1736.65|1754.45|1736.65|1754.45|1736.65|1754.41|1736.61|4
1650282040000|2022-04-18 11:40:40|1754.43|1736.63|1754.04|1736.24|1754.65|1736.85|1754.04|1736.24|8
1650282050000|2022-04-18 11:40:50|1753.94|1736.14|1752.93|1735.13|1753.99|1736.19|1752.93|1735.13|11
1650282060000|2022-04-18 11:41:00|1752.91|1735.11|1752.78|1734.98|1753.07|1735.27|1752.74|1734.94|9
1650282070000|2022-04-18 11:41:10|1752.58|1734.78|1752.69|1734.89|1752.97|1735.17|1752.58|1734.78|13
1650282080000|2022-04-18 11:41:20|1752.59|1734.79|1752.67|1734.87|1752.67|1734.87|1752.53|1734.73|8
1650282090000|2022-04-18 11:41:30|1752.68|1734.88|1753.03|1735.23|1753.14|1735.34|1752.55|1734.75|20
1650282100000|2022-04-18 11:41:40|1752.73|1734.93|1752.63|1734.83|1752.83|1735.03|1752.6|1734.8|11
1650282110000|2022-04-18 11:41:50|1752.64|1734.84|1752.63|1734.83|1752.66|1734.86|1752.57|1734.77|14
1650282120000|2022-04-18 11:42:00|1752.64|1734.84|1752.6|1734.8|1752.79|1734.99|1752.55|1734.75|5
1650282130000|2022-04-18 11:42:10|1752.63|1734.83|1752.79|1734.99|1752.8|1735|1752.5|1734.7|6
1650282140000|2022-04-18 11:42:20|1752.8|1735|1752.79|1734.99|1752.9|1735.1|1752.64|1734.84|7
1650282150000|2022-04-18 11:42:30|1752.5|1734.7|1753.32|1735.52|1753.36|1735.56|1752.5|1734.7|7
1650282160000|2022-04-18 11:42:40|1753.4|1735.6|1753.4|1735.6|1753.85|1736.05|1753.4|1735.6|4
1650282170000|2022-04-18 11:42:50|1753.36|1735.56|1753.4|1735.6|1753.4|1735.6|1753.24|1735.44|5
1650282180000|2022-04-18 11:43:00|1753.1|1735.3|1753.35|1735.55|1753.35|1735.55|1753.1|1735.3|3
1650282190000|2022-04-18 11:43:10|1753.12|1735.32|1753.4|1735.6|1753.4|1735.6|1753.12|1735.32|3
1650282200000|2022-04-18 11:43:20|1753.36|1735.56|1753.4|1735.6|1753.4|1735.6|1753.36|1735.56|2
1650282220000|2022-04-18 11:43:40|1753.36|1735.56|1753.4|1735.6|1753.4|1735.6|1753.36|1735.56|2
1650282240000|2022-04-18 11:44:00|1753.38|1735.58|1753.9|1736.1|1753.9|1736.1|1753.38|1735.58|7
1650282250000|2022-04-18 11:44:10|1753.71|1735.91|1753.9|1736.1|1753.9|1736.1|1753.68|1735.88|3
1650282260000|2022-04-18 11:44:20|1753.67|1735.87|1753.9|1736.1|1753.9|1736.1|1753.67|1735.87|2
1650282280000|2022-04-18 11:44:40|1753.61|1735.81|1754.49|1736.69|1754.49|1736.69|1753.59|1735.79|14
1650282290000|2022-04-18 11:44:50|1754.48|1736.68|1754.69|1736.89|1754.72|1736.92|1754.48|1736.68|10
1650282300000|2022-04-18 11:45:00|1754.7|1736.9|1754.81|1737.01|1755.07|1737.27|1754.53|1736.73|14
1650282310000|2022-04-18 11:45:10|1754.69|1736.89|1754.81|1737.01|1755.31|1737.51|1754.69|1736.89|11
1650282320000|2022-04-18 11:45:20|1755.06|1737.26|1755.4|1737.6|1755.69|1737.89|1755.02|1737.22|6
1650282330000|2022-04-18 11:45:30|1755.33|1737.53|1755.49|1737.69|1755.9|1738.1|1755.33|1737.53|13
1650282340000|2022-04-18 11:45:40|1755.85|1738.05|1755.4|1737.6|1755.85|1738.05|1755.4|1737.6|11
1650282350000|2022-04-18 11:45:50|1755.38|1737.58|1754.94|1737.14|1755.38|1737.58|1754.73|1736.93|9
1650282360000|2022-04-18 11:46:00|1754.95|1737.15|1754.94|1737.14|1755.19|1737.39|1754.7|1736.9|7
1650282370000|2022-04-18 11:46:10|1754.69|1736.89|1754.94|1737.14|1754.94|1737.14|1754.65|1736.85|5
1650282380000|2022-04-18 11:46:20|1754.69|1736.89|1754.69|1736.89|1754.94|1737.14|1754.5|1736.7|6
1650282390000|2022-04-18 11:46:30|1754.94|1737.14|1754.65|1736.85|1754.94|1737.14|1754.5|1736.7|4
1650282400000|2022-04-18 11:46:40|1754.69|1736.89|1754.69|1736.89|1754.73|1736.93|1754.65|1736.85|10
1650282410000|2022-04-18 11:46:50|1754.47|1736.67|1754.72|1736.92|1754.72|1736.92|1754.47|1736.67|3
1650282420000|2022-04-18 11:47:00|1754.45|1736.65|1754.72|1736.92|1754.72|1736.92|1754.45|1736.65|3
1650282430000|2022-04-18 11:47:10|1754.6|1736.8|1754.19|1736.39|1754.9|1737.1|1754.19|1736.39|12
1650282440000|2022-04-18 11:47:20|1754|1736.2|1754.11|1736.31|1754.19|1736.39|1754|1736.2|5
1650282450000|2022-04-18 11:47:30|1754.1|1736.3|1754.02|1736.22|1754.1|1736.3|1753.96|1736.16|5
1650282460000|2022-04-18 11:47:40|1754.05|1736.25|1754.05|1736.25|1754.05|1736.25|1754.05|1736.25|1
1650282470000|2022-04-18 11:47:50|1753.82|1736.02|1753.82|1736.02|1753.82|1736.02|1753.82|1736.02|1
1650282480000|2022-04-18 11:48:00|1754.05|1736.25|1754.49|1736.69|1754.49|1736.69|1753.82|1736.02|11
1650282490000|2022-04-18 11:48:10|1754.5|1736.7|1754.97|1737.17|1755.22|1737.42|1754.5|1736.7|8
1650282500000|2022-04-18 11:48:20|1755.05|1737.25|1754.97|1737.17|1755.22|1737.42|1754.72|1736.92|5
1650282510000|2022-04-18 11:48:30|1755.05|1737.25|1754.72|1736.92|1755.05|1737.25|1754.72|1736.92|5
1650282520000|2022-04-18 11:48:40|1754.57|1736.77|1754.97|1737.17|1754.97|1737.17|1754.57|1736.77|5
1650282530000|2022-04-18 11:48:50|1754.94|1737.14|1754.94|1737.14|1754.94|1737.14|1754.94|1737.14|1
1650282540000|2022-04-18 11:49:00|1754.84|1737.04|1754.62|1736.82|1754.98|1737.18|1754.5|1736.7|5
1650282550000|2022-04-18 11:49:10|1754.94|1737.14|1754.96|1737.16|1754.96|1737.16|1754.75|1736.95|3
1650282560000|2022-04-18 11:49:20|1754.94|1737.14|1753.56|1735.76|1754.94|1737.14|1753.56|1735.76|10
1650282570000|2022-04-18 11:49:30|1753.46|1735.66|1752.56|1734.76|1753.46|1735.66|1752.56|1734.76|18
1650282580000|2022-04-18 11:49:40|1752.58|1734.78|1752.55|1734.75|1752.58|1734.78|1752.44|1734.64|10
1650282590000|2022-04-18 11:49:50|1752.46|1734.66|1752.44|1734.64|1752.46|1734.66|1752.44|1734.64|3
1650282600000|2022-04-18 11:50:00|1752.48|1734.68|1752.53|1734.73|1752.54|1734.74|1752.48|1734.68|4
1650282610000|2022-04-18 11:50:10|1752.4|1734.6|1752.4|1734.6|1752.4|1734.6|1752.4|1734.6|1
1650282620000|2022-04-18 11:50:20|1752.39|1734.59|1752.39|1734.59|1752.41|1734.61|1752.32|1734.52|8
1650282630000|2022-04-18 11:50:30|1752.38|1734.58|1752.47|1734.67|1752.49|1734.69|1752.23|1734.43|15
1650282640000|2022-04-18 11:50:40|1752.43|1734.63|1752.47|1734.67|1752.47|1734.67|1752.43|1734.63|4
1650282650000|2022-04-18 11:50:50|1752.63|1734.83|1752.57|1734.77|1752.63|1734.83|1752.57|1734.77|3
1650282660000|2022-04-18 11:51:00|1752.59|1734.79|1751.62|1733.82|1752.61|1734.81|1751.57|1733.77|18
1650282670000|2022-04-18 11:51:10|1751.79|1733.99|1751.89|1734.09|1752.06|1734.26|1751.58|1733.78|18
1650282680000|2022-04-18 11:51:20|1752.02|1734.22|1752.42|1734.62|1752.42|1734.62|1751.85|1734.05|16
1650282690000|2022-04-18 11:51:30|1752.41|1734.61|1752.41|1734.61|1752.42|1734.62|1752.39|1734.59|5
1650282700000|2022-04-18 11:51:40|1752.4|1734.6|1752.42|1734.62|1752.44|1734.64|1752.39|1734.59|10
1650282710000|2022-04-18 11:51:50|1752.39|1734.59|1752.63|1734.83|1752.64|1734.84|1752.39|1734.59|9
1650282720000|2022-04-18 11:52:00|1752.62|1734.82|1752.45|1734.65|1752.64|1734.84|1752.45|1734.65|4
1650282730000|2022-04-18 11:52:10|1752.54|1734.74|1751.86|1734.06|1752.62|1734.82|1751.82|1734.02|15
1650282740000|2022-04-18 11:52:20|1751.84|1734.04|1752.01|1734.21|1752.19|1734.39|1751.73|1733.93|22
1650282750000|2022-04-18 11:52:30|1752.07|1734.27|1751.86|1734.06|1752.07|1734.27|1751.86|1734.06|5
1650282760000|2022-04-18 11:52:40|1751.79|1733.99|1750.56|1732.76|1751.84|1734.04|1750.56|1732.76|18
1650282770000|2022-04-18 11:52:50|1750.55|1732.75|1750.43|1732.63|1750.57|1732.77|1750.43|1732.63|7
1650282780000|2022-04-18 11:53:00|1750.52|1732.72|1750.71|1732.91|1750.73|1732.93|1750.42|1732.62|13
1650282790000|2022-04-18 11:53:10|1750.65|1732.85|1750.82|1733.02|1750.82|1733.02|1750.65|1732.85|4
1650282800000|2022-04-18 11:53:20|1750.81|1733.01|1750.71|1732.91|1750.81|1733.01|1750.71|1732.91|2
1650282810000|2022-04-18 11:53:30|1750.72|1732.92|1750.71|1732.91|1750.72|1732.92|1750.71|1732.91|4
1650282820000|2022-04-18 11:53:40|1750.73|1732.93|1750.8|1733|1750.8|1733|1750.7|1732.9|4
1650282830000|2022-04-18 11:53:50|1750.83|1733.03|1750.81|1733.01|1750.83|1733.03|1750.81|1733.01|4
1650282840000|2022-04-18 11:54:00|1750.8|1733|1751.05|1733.25|1751.15|1733.35|1750.56|1732.76|19
1650282850000|2022-04-18 11:54:10|1751.04|1733.24|1751.89|1734.09|1751.89|1734.09|1751.04|1733.24|12
1650282860000|2022-04-18 11:54:20|1751.84|1734.04|1751.73|1733.93|1751.88|1734.08|1751.65|1733.85|11
1650282880000|2022-04-18 11:54:40|1751.55|1733.75|1750.96|1733.16|1751.57|1733.77|1750.96|1733.16|14
1650282890000|2022-04-18 11:54:50|1750.94|1733.14|1751.02|1733.22|1751.05|1733.25|1750.6|1732.8|10
1650282900000|2022-04-18 11:55:00|1750.77|1732.97|1750.94|1733.14|1751.07|1733.27|1750.77|1732.97|17
1650282910000|2022-04-18 11:55:10|1750.93|1733.13|1750.68|1732.88|1750.95|1733.15|1750.68|1732.88|7
1650282920000|2022-04-18 11:55:20|1750.51|1732.71|1750.76|1732.96|1750.88|1733.08|1750.51|1732.71|13
1650282930000|2022-04-18 11:55:30|1750.82|1733.02|1750.71|1732.91|1750.82|1733.02|1750.71|1732.91|7
1650282940000|2022-04-18 11:55:40|1750.76|1732.96|1750.85|1733.05|1750.87|1733.07|1750.76|1732.96|19
1650282950000|2022-04-18 11:55:50|1750.83|1733.03|1750.92|1733.12|1750.94|1733.14|1750.79|1732.99|19
1650282960000|2022-04-18 11:56:00|1750.91|1733.11|1750.8|1733|1751.02|1733.22|1750.79|1732.99|12
1650282970000|2022-04-18 11:56:10|1750.82|1733.02|1750.65|1732.85|1750.97|1733.17|1750.65|1732.85|8
1650282980000|2022-04-18 11:56:20|1750.72|1732.92|1750.85|1733.05|1750.87|1733.07|1750.72|1732.92|6
1650282990000|2022-04-18 11:56:30|1750.87|1733.07|1750.83|1733.03|1750.87|1733.07|1750.69|1732.89|8
1650283000000|2022-04-18 11:56:40|1750.69|1732.89|1750.67|1732.87|1750.84|1733.04|1750.66|1732.86|8
1650283010000|2022-04-18 11:56:50|1750.82|1733.02|1750.82|1733.02|1750.83|1733.03|1750.82|1733.02|3
1650283020000|2022-04-18 11:57:00|1750.83|1733.03|1750.82|1733.02|1750.83|1733.03|1750.57|1732.77|6
1650283030000|2022-04-18 11:57:10|1750.69|1732.89|1751|1733.2|1751.05|1733.25|1750.69|1732.89|10
1650283040000|2022-04-18 11:57:20|1750.92|1733.12|1750.86|1733.06|1750.93|1733.13|1750.86|1733.06|6
1650283050000|2022-04-18 11:57:30|1750.94|1733.14|1750.87|1733.07|1750.94|1733.14|1750.87|1733.07|5
1650283060000|2022-04-18 11:57:40|1750.91|1733.11|1750.92|1733.12|1750.92|1733.12|1750.88|1733.08|5
1650283070000|2022-04-18 11:57:50|1750.89|1733.09|1750.88|1733.08|1750.95|1733.15|1750.69|1732.89|6
1650283080000|2022-04-18 11:58:00|1750.65|1732.85|1750.88|1733.08|1750.88|1733.08|1750.65|1732.85|3
1650283090000|2022-04-18 11:58:10|1750.87|1733.07|1750.88|1733.08|1750.88|1733.08|1750.87|1733.07|2
1650283110000|2022-04-18 11:58:30|1750.72|1732.92|1750.82|1733.02|1750.87|1733.07|1750.72|1732.92|8
1650283120000|2022-04-18 11:58:40|1750.77|1732.97|1750.72|1732.92|1750.77|1732.97|1750.72|1732.92|2
1650283130000|2022-04-18 11:58:50|1750.57|1732.77|1750.53|1732.73|1750.57|1732.77|1750.52|1732.72|3
1650283140000|2022-04-18 11:59:00|1750.52|1732.72|1750.55|1732.75|1750.59|1732.79|1750.41|1732.61|6
1650283150000|2022-04-18 11:59:10|1750.8|1733|1750.55|1732.75|1750.81|1733.01|1750.55|1732.75|10
1650283160000|2022-04-18 11:59:20|1750.9|1733.1|1750.94|1733.14|1750.95|1733.15|1750.9|1733.1|3
1650283170000|2022-04-18 11:59:30|1750.95|1733.15|1751.3|1733.5|1751.3|1733.5|1750.94|1733.14|6
1650283180000|2022-04-18 11:59:40|1751.46|1733.66|1752.2|1734.4|1752.2|1734.4|1751.46|1733.66|11
1650283190000|2022-04-18 11:59:50|1751.9|1734.1|1752.19|1734.39|1752.19|1734.39|1751.6|1733.8|7
1650283200000|2022-04-18 12:00:00|1752.2|1734.4|1752.4|1734.6|1752.4|1734.6|1752.19|1734.39|8
1650283210000|2022-04-18 12:00:10|1752.9|1735.1|1753.58|1735.78|1753.8|1736|1752.64|1734.84|18
1650283220000|2022-04-18 12:00:20|1753.59|1735.79|1754.38|1736.58|1754.38|1736.58|1753.59|1735.79|26
1650283230000|2022-04-18 12:00:30|1754.37|1736.57|1754.56|1736.76|1754.56|1736.76|1754.36|1736.56|8
1650283240000|2022-04-18 12:00:40|1754.5|1736.7|1753.68|1735.88|1754.5|1736.7|1753.63|1735.83|10
1650283250000|2022-04-18 12:00:50|1753.75|1735.95|1753.37|1735.57|1753.75|1735.95|1752.62|1734.82|19
1650283260000|2022-04-18 12:01:00|1753.36|1735.56|1752.55|1734.75|1753.36|1735.56|1752.53|1734.73|18
1650283270000|2022-04-18 12:01:10|1752.62|1734.82|1752.44|1734.64|1752.62|1734.82|1752.41|1734.61|13
1650283280000|2022-04-18 12:01:20|1752.42|1734.62|1752.76|1734.96|1752.79|1734.99|1752.4|1734.6|11
1650283290000|2022-04-18 12:01:30|1752.75|1734.95|1752.69|1734.89|1752.77|1734.97|1752.6|1734.8|19
1650283300000|2022-04-18 12:01:40|1752.7|1734.9|1753.4|1735.6|1753.4|1735.6|1752.7|1734.9|14
1650283310000|2022-04-18 12:01:50|1753.31|1735.51|1752.79|1734.99|1753.31|1735.51|1752.72|1734.92|4
1650283320000|2022-04-18 12:02:00|1752.71|1734.91|1752.75|1734.95|1752.79|1734.99|1752.7|1734.9|11
1650283330000|2022-04-18 12:02:10|1753.2|1735.4|1753.24|1735.44|1753.38|1735.58|1753.03|1735.23|10
1650283340000|2022-04-18 12:02:20|1753.36|1735.56|1753.55|1735.75|1753.55|1735.75|1753.36|1735.56|3
1650283350000|2022-04-18 12:02:30|1753.59|1735.79|1754.4|1736.6|1754.4|1736.6|1753.5|1735.7|4
1650283360000|2022-04-18 12:02:40|1754.31|1736.51|1754.56|1736.76|1754.65|1736.85|1754.29|1736.49|19
1650283370000|2022-04-18 12:02:50|1754.57|1736.77|1754.67|1736.87|1754.67|1736.87|1754.56|1736.76|7
1650283380000|2022-04-18 12:03:00|1754.6|1736.8|1755.36|1737.56|1755.36|1737.56|1754.57|1736.77|8
1650283390000|2022-04-18 12:03:10|1755.39|1737.59|1756.5|1738.7|1756.66|1738.86|1755.39|1737.59|17
1650283400000|2022-04-18 12:03:20|1756.51|1738.71|1756.55|1738.75|1756.55|1738.75|1756.5|1738.7|4
1650283410000|2022-04-18 12:03:30|1756.49|1738.69|1757.23|1739.43|1757.32|1739.52|1756.49|1738.69|26
1650283420000|2022-04-18 12:03:40|1757.25|1739.45|1757.57|1739.77|1757.85|1740.05|1757.25|1739.45|14
1650283430000|2022-04-18 12:03:50|1757.65|1739.85|1757.55|1739.75|1757.7|1739.9|1757.5|1739.7|9
1650283440000|2022-04-18 12:04:00|1757.46|1739.66|1757.37|1739.57|1757.46|1739.66|1756.69|1738.89|22
1650283450000|2022-04-18 12:04:10|1757.34|1739.54|1757.51|1739.71|1757.56|1739.76|1757.34|1739.54|15
1650283460000|2022-04-18 12:04:20|1757.45|1739.65|1756.71|1738.91|1757.5|1739.7|1756.67|1738.87|15
1650283470000|2022-04-18 12:04:30|1756.73|1738.93|1757.43|1739.63|1757.43|1739.63|1756.73|1738.93|17
1650283480000|2022-04-18 12:04:40|1757.42|1739.62|1757.43|1739.63|1757.43|1739.63|1757.42|1739.62|12
1650283490000|2022-04-18 12:04:50|1757.42|1739.62|1757.43|1739.63|1757.47|1739.67|1757.41|1739.61|8
1650283500000|2022-04-18 12:05:00|1757.41|1739.61|1757.53|1739.73|1757.66|1739.86|1757.4|1739.6|10
1650283510000|2022-04-18 12:05:10|1757.5|1739.7|1756.75|1738.95|1757.5|1739.7|1756.63|1738.83|18
1650283520000|2022-04-18 12:05:20|1756.77|1738.97|1756.52|1738.72|1756.77|1738.97|1756.5|1738.7|10
1650283530000|2022-04-18 12:05:30|1756.51|1738.71|1756.5|1738.7|1756.51|1738.71|1756.5|1738.7|2
1650283540000|2022-04-18 12:05:40|1756.49|1738.69|1757.6|1739.8|1757.65|1739.85|1756.49|1738.69|23
1650283550000|2022-04-18 12:05:50|1757.61|1739.81|1757.54|1739.74|1757.61|1739.81|1757.52|1739.72|17
1650283560000|2022-04-18 12:06:00|1757.5|1739.7|1757.53|1739.73|1757.53|1739.73|1757.46|1739.66|5
1650283570000|2022-04-18 12:06:10|1757.57|1739.77|1757.42|1739.62|1757.61|1739.81|1757.36|1739.56|15
1650283580000|2022-04-18 12:06:20|1757.39|1739.59|1757.49|1739.69|1757.57|1739.77|1757.39|1739.59|16
1650283590000|2022-04-18 12:06:30|1757.52|1739.72|1757.94|1740.14|1757.95|1740.15|1757.52|1739.72|13
1650283600000|2022-04-18 12:06:40|1757.81|1740.01|1757.58|1739.78|1757.81|1740.01|1757.51|1739.71|9
1650283610000|2022-04-18 12:06:50|1757.62|1739.82|1757.78|1739.98|1757.78|1739.98|1757.55|1739.75|10
1650283620000|2022-04-18 12:07:00|1757.92|1740.12|1758.36|1740.56|1758.4|1740.6|1757.92|1740.12|6
1650283640000|2022-04-18 12:07:20|1758.4|1740.6|1758.4|1740.6|1758.4|1740.6|1758.4|1740.6|1
1650283660000|2022-04-18 12:07:40|1758.41|1740.61|1758.4|1740.6|1758.5|1740.7|1758.35|1740.55|4
1650283670000|2022-04-18 12:07:50|1758.52|1740.72|1758.38|1740.58|1758.64|1740.84|1758.04|1740.24|5
1650283680000|2022-04-18 12:08:00|1758.43|1740.63|1758.36|1740.56|1758.44|1740.64|1758.32|1740.52|6
1650283690000|2022-04-18 12:08:10|1758.33|1740.53|1757.65|1739.85|1758.36|1740.56|1757.5|1739.7|7
1650283700000|2022-04-18 12:08:20|1757.75|1739.95|1757.75|1739.95|1757.75|1739.95|1757.75|1739.95|1
1650283710000|2022-04-18 12:08:30|1757.85|1740.05|1757.85|1740.05|1757.85|1740.05|1757.85|1740.05|1
1650283740000|2022-04-18 12:09:00|1757.5|1739.7|1757.7|1739.9|1757.85|1740.05|1757.5|1739.7|5
1650283750000|2022-04-18 12:09:10|1757.8|1740|1759.4|1741.6|1759.4|1741.6|1757.8|1740|12
1650283760000|2022-04-18 12:09:20|1759.15|1741.35|1759.09|1741.29|1759.4|1741.6|1759.09|1741.29|3
1650283770000|2022-04-18 12:09:30|1759.4|1741.6|1759.4|1741.6|1759.4|1741.6|1759.07|1741.27|3
1650283780000|2022-04-18 12:09:40|1759.14|1741.34|1759.4|1741.6|1759.4|1741.6|1759.04|1741.24|3
1650283790000|2022-04-18 12:09:50|1758.99|1741.19|1759.05|1741.25|1759.05|1741.25|1758.99|1741.19|2
1650283800000|2022-04-18 12:10:00|1758.87|1741.07|1758.7|1740.9|1758.95|1741.15|1758.7|1740.9|6
1650283810000|2022-04-18 12:10:10|1758.65|1740.85|1759.4|1741.6|1759.4|1741.6|1758.59|1740.79|8
1650283820000|2022-04-18 12:10:20|1758.96|1741.16|1759.4|1741.6|1759.4|1741.6|1758.82|1741.02|8
1650283830000|2022-04-18 12:10:30|1759.06|1741.26|1759.4|1741.6|1759.4|1741.6|1759.06|1741.26|2
1650283840000|2022-04-18 12:10:40|1759.06|1741.26|1759.44|1741.64|1759.46|1741.66|1759.06|1741.26|10
1650283850000|2022-04-18 12:10:50|1759.35|1741.55|1759.49|1741.69|1759.62|1741.82|1759.35|1741.55|16
1650283860000|2022-04-18 12:11:00|1759.51|1741.71|1759.5|1741.7|1759.55|1741.75|1759.47|1741.67|6
1650283870000|2022-04-18 12:11:10|1759.49|1741.69|1759.53|1741.73|1759.54|1741.74|1759.49|1741.69|6
1650283880000|2022-04-18 12:11:20|1759.54|1741.74|1759.53|1741.73|1759.7|1741.9|1759.53|1741.73|6
1650283890000|2022-04-18 12:11:30|1759.54|1741.74|1759.53|1741.73|1759.7|1741.9|1759.46|1741.66|8
1650283910000|2022-04-18 12:11:50|1759.54|1741.74|1759.54|1741.74|1759.54|1741.74|1759.5|1741.7|3
1650283920000|2022-04-18 12:12:00|1759.51|1741.71|1760.12|1742.32|1760.2|1742.4|1759.49|1741.69|8
1650283930000|2022-04-18 12:12:10|1759.82|1742.02|1759.75|1741.95|1759.95|1742.15|1759.75|1741.95|11
1650283940000|2022-04-18 12:12:20|1759.22|1741.42|1758.09|1740.29|1759.22|1741.42|1758.09|1740.29|11
1650283950000|2022-04-18 12:12:30|1757.82|1740.02|1756.63|1738.83|1757.82|1740.02|1756.58|1738.78|10
1650283960000|2022-04-18 12:12:40|1756.8|1739|1756.46|1738.66|1756.8|1739|1756.42|1738.62|5
1650283970000|2022-04-18 12:12:50|1756.45|1738.65|1755.65|1737.85|1756.45|1738.65|1755.65|1737.85|11
1650283980000|2022-04-18 12:13:00|1755.91|1738.11|1755.41|1737.61|1755.91|1738.11|1755.41|1737.61|13
1650283990000|2022-04-18 12:13:10|1755.53|1737.73|1755.65|1737.85|1755.65|1737.85|1755.53|1737.73|7
1650284000000|2022-04-18 12:13:20|1755.49|1737.69|1755.65|1737.85|1755.65|1737.85|1755.46|1737.66|4
1650284010000|2022-04-18 12:13:30|1755.69|1737.89|1755.87|1738.07|1756|1738.2|1755.63|1737.83|10
1650284020000|2022-04-18 12:13:40|1755.89|1738.09|1756.46|1738.66|1756.5|1738.7|1755.89|1738.09|17
1650284030000|2022-04-18 12:13:50|1756.47|1738.67|1756.58|1738.78|1756.65|1738.85|1756.47|1738.67|10
1650284040000|2022-04-18 12:14:00|1756.59|1738.79|1756.74|1738.94|1756.85|1739.05|1756.56|1738.76|19
1650284050000|2022-04-18 12:14:10|1756.72|1738.92|1757.33|1739.53|1757.33|1739.53|1756.72|1738.92|13
1650284060000|2022-04-18 12:14:20|1757.34|1739.54|1757.5|1739.7|1757.5|1739.7|1757.34|1739.54|4
1650284070000|2022-04-18 12:14:30|1757.49|1739.69|1757.8|1740|1757.8|1740|1757.48|1739.68|3
1650284080000|2022-04-18 12:14:40|1757.63|1739.83|1757.8|1740|1757.8|1740|1757.63|1739.83|4
1650284090000|2022-04-18 12:14:50|1757.82|1740.02|1758.04|1740.24|1758.12|1740.32|1757.8|1740|7
1650284100000|2022-04-18 12:15:00|1758.09|1740.29|1757.9|1740.1|1758.4|1740.6|1757.82|1740.02|12
1650284110000|2022-04-18 12:15:10|1757.8|1740|1758.6|1740.8|1758.6|1740.8|1757.7|1739.9|19
1650284120000|2022-04-18 12:15:20|1758.69|1740.89|1758.93|1741.13|1758.93|1741.13|1758.61|1740.81|19
1650284130000|2022-04-18 12:15:30|1758.61|1740.81|1758.71|1740.91|1758.71|1740.91|1758.61|1740.81|5
1650284140000|2022-04-18 12:15:40|1758.8|1741|1758.5|1740.7|1758.8|1741|1758.5|1740.7|9
1650284150000|2022-04-18 12:15:50|1758.45|1740.65|1758.7|1740.9|1758.75|1740.95|1758.45|1740.65|16
1650284160000|2022-04-18 12:16:00|1758.43|1740.63|1758.45|1740.65|1758.45|1740.65|1758.43|1740.63|2
1650284170000|2022-04-18 12:16:10|1758.41|1740.61|1758.33|1740.53|1758.41|1740.61|1758.33|1740.53|7
1650284180000|2022-04-18 12:16:20|1758.39|1740.59|1758.4|1740.6|1758.41|1740.61|1758.35|1740.55|11
1650284190000|2022-04-18 12:16:30|1758.41|1740.61|1758.67|1740.87|1758.75|1740.95|1758.34|1740.54|20
1650284200000|2022-04-18 12:16:40|1758.73|1740.93|1758.64|1740.84|1758.76|1740.96|1758.52|1740.72|13
1650284210000|2022-04-18 12:16:50|1758.65|1740.85|1758.57|1740.77|1758.77|1740.97|1758.41|1740.61|15
1650284220000|2022-04-18 12:17:00|1758.59|1740.79|1759.35|1741.55|1759.35|1741.55|1758.56|1740.76|16
1650284230000|2022-04-18 12:17:10|1759.34|1741.54|1759.27|1741.47|1759.4|1741.6|1759.05|1741.25|13
1650284240000|2022-04-18 12:17:20|1759.33|1741.53|1759.4|1741.6|1759.6|1741.8|1759.33|1741.53|11
1650284250000|2022-04-18 12:17:30|1759.38|1741.58|1759.65|1741.85|1759.77|1741.97|1758.6|1740.8|16
1650284260000|2022-04-18 12:17:40|1759.77|1741.97|1760.58|1742.78|1760.58|1742.78|1759.35|1741.55|9
1650284270000|2022-04-18 12:17:50|1760.46|1742.66|1763.05|1745.25|1763.4|1745.6|1760.26|1742.46|28
1650284280000|2022-04-18 12:18:00|1763.5|1745.7|1767.97|1750.17|1767.97|1750.17|1763.5|1745.7|28
1650284290000|2022-04-18 12:18:10|1768.4|1750.6|1767.99|1750.19|1768.4|1750.6|1766.66|1748.86|31
1650284300000|2022-04-18 12:18:20|1768.03|1750.23|1770.68|1752.88|1770.68|1752.88|1768.03|1750.23|30
1650284310000|2022-04-18 12:18:30|1771.1|1753.3|1770.16|1752.36|1771.64|1753.84|1769.23|1751.43|33
1650284320000|2022-04-18 12:18:40|1770.17|1752.37|1770.12|1752.32|1770.71|1752.91|1769.84|1752.04|31
1650284330000|2022-04-18 12:18:50|1770.09|1752.29|1769.22|1751.42|1770.09|1752.29|1769.22|1751.42|17
1650284340000|2022-04-18 12:19:00|1769.17|1751.37|1769.17|1751.37|1769.4|1751.6|1768.91|1751.11|13
1650284350000|2022-04-18 12:19:10|1769.14|1751.34|1769.07|1751.27|1769.38|1751.58|1768.9|1751.1|20
1650284360000|2022-04-18 12:19:20|1769.32|1751.52|1768.42|1750.62|1769.32|1751.52|1768.4|1750.6|13
1650284370000|2022-04-18 12:19:30|1768.4|1750.6|1768.5|1750.7|1768.56|1750.76|1768.36|1750.56|23
1650284380000|2022-04-18 12:19:40|1768.51|1750.71|1769.37|1751.57|1769.38|1751.58|1768.49|1750.69|26
1650284390000|2022-04-18 12:19:50|1769.36|1751.56|1769.61|1751.81|1769.66|1751.86|1769.36|1751.56|15
1650284400000|2022-04-18 12:20:00|1769.55|1751.75|1768.81|1751.01|1769.55|1751.75|1768.81|1751.01|26
1650284410000|2022-04-18 12:20:10|1768.92|1751.12|1768.68|1750.88|1769.41|1751.61|1768.67|1750.87|22
1650284420000|2022-04-18 12:20:20|1768.64|1750.84|1768.85|1751.05|1769.39|1751.59|1768.49|1750.69|26
1650284430000|2022-04-18 12:20:30|1768.92|1751.12|1768.53|1750.73|1769.07|1751.27|1768.53|1750.73|25
1650284440000|2022-04-18 12:20:40|1768.52|1750.72|1768.53|1750.73|1768.65|1750.85|1768.52|1750.72|17
1650284450000|2022-04-18 12:20:50|1768.48|1750.68|1768.33|1750.53|1768.52|1750.72|1768.33|1750.53|5
1650284460000|2022-04-18 12:21:00|1768.2|1750.4|1768.23|1750.43|1768.32|1750.52|1768.05|1750.25|17
1650284470000|2022-04-18 12:21:10|1768.25|1750.45|1769.32|1751.52|1769.37|1751.57|1768.25|1750.45|17
1650284480000|2022-04-18 12:21:20|1769.51|1751.71|1769.4|1751.6|1769.89|1752.09|1769.19|1751.39|14
1650284490000|2022-04-18 12:21:30|1769.36|1751.56|1769.33|1751.53|1769.36|1751.56|1769.02|1751.22|15
1650284500000|2022-04-18 12:21:40|1769.34|1751.54|1769.32|1751.52|1769.36|1751.56|1769.21|1751.41|15
1650284510000|2022-04-18 12:21:50|1769.26|1751.46|1769.27|1751.47|1769.27|1751.47|1768.55|1750.75|17
1650284520000|2022-04-18 12:22:00|1769.23|1751.43|1769.4|1751.6|1769.46|1751.66|1769.23|1751.43|8
1650284530000|2022-04-18 12:22:10|1769.39|1751.59|1769.5|1751.7|1769.5|1751.7|1769.35|1751.55|19
1650284540000|2022-04-18 12:22:20|1769.65|1751.85|1770.3|1752.5|1770.35|1752.55|1769.63|1751.83|7
1650284550000|2022-04-18 12:22:30|1770.4|1752.6|1771.28|1753.48|1771.28|1753.48|1769.87|1752.07|15
1650284560000|2022-04-18 12:22:40|1771.32|1753.52|1771.37|1753.57|1771.41|1753.61|1771.29|1753.49|15
1650284570000|2022-04-18 12:22:50|1771.53|1753.73|1772.25|1754.45|1772.4|1754.6|1771.51|1753.71|18
1650284580000|2022-04-18 12:23:00|1772.06|1754.26|1771.81|1754.01|1772.06|1754.26|1771.56|1753.76|18
1650284590000|2022-04-18 12:23:10|1771.83|1754.03|1771.13|1753.33|1771.83|1754.03|1770.99|1753.19|15
1650284600000|2022-04-18 12:23:20|1771.01|1753.21|1771.41|1753.61|1771.42|1753.62|1771.01|1753.21|15
1650284610000|2022-04-18 12:23:30|1771.42|1753.62|1771.48|1753.68|1771.73|1753.93|1771.2|1753.4|21
1650284620000|2022-04-18 12:23:40|1771.42|1753.62|1771.49|1753.69|1771.49|1753.69|1771.22|1753.42|19
1650284630000|2022-04-18 12:23:50|1771.51|1753.71|1771.61|1753.81|1772.1|1754.3|1771.49|1753.69|14
1650284640000|2022-04-18 12:24:00|1771.56|1753.76|1771.58|1753.78|1771.59|1753.79|1771.52|1753.72|10
1650284650000|2022-04-18 12:24:10|1771.59|1753.79|1771.19|1753.39|1771.61|1753.81|1771.19|1753.39|13
1650284660000|2022-04-18 12:24:20|1770.85|1753.05|1769.93|1752.13|1771.13|1753.33|1769.93|1752.13|20
1650284670000|2022-04-18 12:24:30|1770.04|1752.24|1769.42|1751.62|1770.16|1752.36|1769.26|1751.46|18
1650284680000|2022-04-18 12:24:40|1769.46|1751.66|1769.95|1752.15|1770.83|1753.03|1769.46|1751.66|23
1650284690000|2022-04-18 12:24:50|1770.03|1752.23|1769.78|1751.98|1770.39|1752.59|1769.62|1751.82|20
1650284700000|2022-04-18 12:25:00|1769.76|1751.96|1769.28|1751.48|1769.78|1751.98|1769.23|1751.43|19
1650284710000|2022-04-18 12:25:10|1769.27|1751.47|1768.82|1751.02|1769.28|1751.48|1768.76|1750.96|24
1650284720000|2022-04-18 12:25:20|1768.78|1750.98|1770.1|1752.3|1770.1|1752.3|1768.78|1750.98|25
1650284730000|2022-04-18 12:25:30|1770.19|1752.39|1770|1752.2|1770.34|1752.54|1770|1752.2|11
1650284740000|2022-04-18 12:25:40|1770.15|1752.35|1770.65|1752.85|1770.65|1752.85|1770.05|1752.25|11
1650284750000|2022-04-18 12:25:50|1770.54|1752.74|1770.65|1752.85|1770.65|1752.85|1770.4|1752.6|5
1650284760000|2022-04-18 12:26:00|1770.51|1752.71|1770.17|1752.37|1770.51|1752.71|1769.6|1751.8|13
1650284770000|2022-04-18 12:26:10|1769.64|1751.84|1769.57|1751.77|1769.69|1751.89|1769.57|1751.77|9
1650284780000|2022-04-18 12:26:20|1769.9|1752.1|1769.71|1751.91|1769.98|1752.18|1769.6|1751.8|17
1650284790000|2022-04-18 12:26:30|1769.72|1751.92|1770.45|1752.65|1770.45|1752.65|1769.6|1751.8|23
1650284800000|2022-04-18 12:26:40|1770.51|1752.71|1771.13|1753.33|1771.13|1753.33|1770.45|1752.65|19
1650284810000|2022-04-18 12:26:50|1771.19|1753.39|1770.86|1753.06|1771.19|1753.39|1770.82|1753.02|11
1650284820000|2022-04-18 12:27:00|1770.85|1753.05|1770.79|1752.99|1770.85|1753.05|1770.71|1752.91|9
1650284830000|2022-04-18 12:27:10|1770.77|1752.97|1771.03|1753.23|1771.15|1753.35|1770.65|1752.85|19
1650284840000|2022-04-18 12:27:20|1771.02|1753.22|1770.79|1752.99|1771.02|1753.22|1770.62|1752.82|25
1650284850000|2022-04-18 12:27:30|1770.95|1753.15|1771.5|1753.7|1771.63|1753.83|1770.95|1753.15|12
1650284860000|2022-04-18 12:27:40|1771.44|1753.64|1770.44|1752.64|1771.44|1753.64|1770.44|1752.64|10
1650284870000|2022-04-18 12:27:50|1770.6|1752.8|1770.75|1752.95|1770.75|1752.95|1770.31|1752.51|19
1650284880000|2022-04-18 12:28:00|1770.74|1752.94|1770.41|1752.61|1770.74|1752.94|1770.25|1752.45|16
1650284890000|2022-04-18 12:28:10|1770.36|1752.56|1770.92|1753.12|1771.24|1753.44|1770.36|1752.56|21
1650284900000|2022-04-18 12:28:20|1770.9|1753.1|1770.82|1753.02|1770.9|1753.1|1770.81|1753.01|11
1650284910000|2022-04-18 12:28:30|1770.6|1752.8|1770.8|1753|1771.01|1753.21|1770.6|1752.8|18
1650284920000|2022-04-18 12:28:40|1770.79|1752.99|1770.75|1752.95|1770.79|1752.99|1770.63|1752.83|10
1650284930000|2022-04-18 12:28:50|1770.73|1752.93|1770.29|1752.49|1770.73|1752.93|1769.99|1752.19|8
1650284940000|2022-04-18 12:29:00|1770.35|1752.55|1770.84|1753.04|1770.88|1753.08|1770.28|1752.48|20
1650284950000|2022-04-18 12:29:10|1770.85|1753.05|1771.35|1753.55|1771.37|1753.57|1770.85|1753.05|24
1650284960000|2022-04-18 12:29:20|1771.4|1753.6|1771.53|1753.73|1771.63|1753.83|1771.38|1753.58|17
1650284970000|2022-04-18 12:29:30|1771.49|1753.69|1771.22|1753.42|1771.49|1753.69|1771.06|1753.26|21
1650284980000|2022-04-18 12:29:40|1771.03|1753.23|1771.06|1753.26|1771.25|1753.45|1770.92|1753.12|18
1650284990000|2022-04-18 12:29:50|1771.18|1753.38|1770.92|1753.12|1771.31|1753.51|1770.9|1753.1|15
1650285000000|2022-04-18 12:30:00|1770.91|1753.11|1771.68|1753.88|1771.74|1753.94|1770.86|1753.06|16
1650285010000|2022-04-18 12:30:10|1771.67|1753.87|1772.39|1754.59|1772.39|1754.59|1771.66|1753.86|16
1650285020000|2022-04-18 12:30:20|1772.3|1754.5|1770.97|1753.17|1772.35|1754.55|1770.96|1753.16|24
1650285030000|2022-04-18 12:30:30|1770.99|1753.19|1770.63|1752.83|1771|1753.2|1770.63|1752.83|9
1650285040000|2022-04-18 12:30:40|1770.55|1752.75|1770.42|1752.62|1770.68|1752.88|1770.35|1752.55|14
1650285050000|2022-04-18 12:30:50|1770.48|1752.68|1769.94|1752.14|1770.53|1752.73|1769.89|1752.09|13
1650285060000|2022-04-18 12:31:00|1769.81|1752.01|1769.71|1751.91|1769.83|1752.03|1769.71|1751.91|3
1650285070000|2022-04-18 12:31:10|1769.6|1751.8|1769.6|1751.8|1769.6|1751.8|1769.6|1751.8|1
1650285080000|2022-04-18 12:31:20|1769.15|1751.35|1768.79|1750.99|1769.44|1751.64|1768.33|1750.53|29
1650285090000|2022-04-18 12:31:30|1768.83|1751.03|1768.7|1750.9|1768.87|1751.07|1768.58|1750.78|15
1650285100000|2022-04-18 12:31:40|1768.62|1750.82|1769.51|1751.71|1769.59|1751.79|1768.62|1750.82|12
1650285110000|2022-04-18 12:31:50|1769.8|1752|1769.7|1751.9|1769.8|1752|1769.67|1751.87|7
1650285120000|2022-04-18 12:32:00|1769.35|1751.55|1769.92|1752.12|1769.92|1752.12|1769.35|1751.55|7
1650285130000|2022-04-18 12:32:10|1769.7|1751.9|1769.7|1751.9|1769.85|1752.05|1769.7|1751.9|5
1650285140000|2022-04-18 12:32:20|1769.65|1751.85|1769.6|1751.8|1769.7|1751.9|1769.6|1751.8|3
1650285150000|2022-04-18 12:32:30|1769.5|1751.7|1769.4|1751.6|1769.5|1751.7|1769.29|1751.49|4
1650285160000|2022-04-18 12:32:40|1769.39|1751.59|1769.39|1751.59|1769.39|1751.59|1769.39|1751.59|1
1650285170000|2022-04-18 12:32:50|1769.45|1751.65|1769.6|1751.8|1769.6|1751.8|1769.45|1751.65|4
1650285180000|2022-04-18 12:33:00|1769.51|1751.71|1771.41|1753.61|1771.41|1753.61|1769.51|1751.71|15
1650285190000|2022-04-18 12:33:10|1771.58|1753.78|1771.69|1753.89|1771.69|1753.89|1771.35|1753.55|20
1650285200000|2022-04-18 12:33:20|1771.62|1753.82|1773.31|1755.51|1773.83|1756.03|1771.62|1753.82|18
1650285210000|2022-04-18 12:33:30|1773.3|1755.5|1772.96|1755.16|1773.44|1755.64|1772.76|1754.96|16
1650285220000|2022-04-18 12:33:40|1772.94|1755.14|1773.17|1755.37|1773.26|1755.46|1772.78|1754.98|15
1650285230000|2022-04-18 12:33:50|1773.18|1755.38|1773.43|1755.63|1773.43|1755.63|1772.67|1754.87|21
1650285240000|2022-04-18 12:34:00|1773.42|1755.62|1776.19|1758.39|1776.4|1758.6|1773.23|1755.43|25
1650285250000|2022-04-18 12:34:10|1776.4|1758.6|1775.76|1757.96|1776.4|1758.6|1775.49|1757.69|17
1650285260000|2022-04-18 12:34:20|1775.55|1757.75|1774.68|1756.88|1775.55|1757.75|1774.47|1756.67|25
1650285270000|2022-04-18 12:34:30|1774.67|1756.87|1774.8|1757|1775.2|1757.4|1774.61|1756.81|21
1650285280000|2022-04-18 12:34:40|1774.81|1757.01|1775.01|1757.21|1775.17|1757.37|1774.76|1756.96|18
1650285290000|2022-04-18 12:34:50|1774.82|1757.02|1774.91|1757.11|1774.92|1757.12|1774.81|1757.01|13
1650285300000|2022-04-18 12:35:00|1774.74|1756.94|1774.71|1756.91|1774.88|1757.08|1774.66|1756.86|17
1650285310000|2022-04-18 12:35:10|1774.66|1756.86|1776.25|1758.45|1776.25|1758.45|1774.66|1756.86|15
1650285320000|2022-04-18 12:35:20|1776.26|1758.46|1777.9|1760.1|1777.9|1760.1|1776.26|1758.46|8
1650285330000|2022-04-18 12:35:30|1778.4|1760.6|1779.6|1761.8|1780.43|1762.63|1778.23|1760.43|22
1650285340000|2022-04-18 12:35:40|1779.89|1762.09|1778.87|1761.07|1780.35|1762.55|1778.69|1760.89|29
1650285350000|2022-04-18 12:35:50|1778.82|1761.02|1777.4|1759.6|1778.96|1761.16|1777.4|1759.6|17
1650285360000|2022-04-18 12:36:00|1777.77|1759.97|1778.33|1760.53|1778.33|1760.53|1777.77|1759.97|26
1650285370000|2022-04-18 12:36:10|1778.36|1760.56|1777.83|1760.03|1778.41|1760.61|1777.83|1760.03|22
1650285380000|2022-04-18 12:36:20|1777.47|1759.67|1775.44|1757.64|1777.47|1759.67|1775.44|1757.64|25
1650285390000|2022-04-18 12:36:30|1775.4|1757.6|1775.48|1757.68|1775.53|1757.73|1775.37|1757.57|18
1650285400000|2022-04-18 12:36:40|1775.46|1757.66|1775.71|1757.91|1775.99|1758.19|1775.46|1757.66|20
1650285410000|2022-04-18 12:36:50|1775.62|1757.82|1775.59|1757.79|1775.91|1758.11|1775.4|1757.6|19
1650285420000|2022-04-18 12:37:00|1775.63|1757.83|1775.59|1757.79|1775.7|1757.9|1775.55|1757.75|15
1650285430000|2022-04-18 12:37:10|1775.57|1757.77|1775.44|1757.64|1775.6|1757.8|1775.44|1757.64|15
1650285440000|2022-04-18 12:37:20|1775.46|1757.66|1775.51|1757.71|1775.62|1757.82|1775.44|1757.64|21
1650285450000|2022-04-18 12:37:30|1775.5|1757.7|1774.74|1756.94|1775.52|1757.72|1774.73|1756.93|22
1650285460000|2022-04-18 12:37:40|1774.73|1756.93|1774.72|1756.92|1774.78|1756.98|1774.6|1756.8|18
1650285470000|2022-04-18 12:37:50|1774.7|1756.9|1774.22|1756.42|1774.72|1756.92|1774.22|1756.42|13
1650285480000|2022-04-18 12:38:00|1774.23|1756.43|1772.61|1754.81|1774.24|1756.44|1772.61|1754.81|17
1650285490000|2022-04-18 12:38:10|1773.15|1755.35|1775.51|1757.71|1775.53|1757.73|1773.15|1755.35|24
1650285500000|2022-04-18 12:38:20|1775.5|1757.7|1774.12|1756.32|1775.92|1758.12|1774.12|1756.32|19
1650285510000|2022-04-18 12:38:30|1773.96|1756.16|1774.63|1756.83|1774.76|1756.96|1773.33|1755.53|28
1650285520000|2022-04-18 12:38:40|1774.62|1756.82|1774.96|1757.16|1775.12|1757.32|1774.53|1756.73|29
1650285530000|2022-04-18 12:38:50|1774.95|1757.15|1775.15|1757.35|1775.21|1757.41|1774.94|1757.14|18
1650285540000|2022-04-18 12:39:00|1775.31|1757.51|1776.36|1758.56|1776.36|1758.56|1775.31|1757.51|26
1650285550000|2022-04-18 12:39:10|1776.39|1758.59|1776.41|1758.61|1776.42|1758.62|1775.85|1758.05|17
1650285560000|2022-04-18 12:39:20|1776.4|1758.6|1777.24|1759.44|1777.29|1759.49|1776.4|1758.6|16
1650285570000|2022-04-18 12:39:30|1777.05|1759.25|1777.4|1759.6|1777.4|1759.6|1777.05|1759.25|3
1650285580000|2022-04-18 12:39:40|1777.35|1759.55|1775.64|1757.84|1777.35|1759.55|1775.64|1757.84|12
1650285590000|2022-04-18 12:39:50|1775.49|1757.69|1775.56|1757.76|1775.74|1757.94|1774.87|1757.07|22
1650285600000|2022-04-18 12:40:00|1775.46|1757.66|1774.97|1757.17|1775.46|1757.66|1774.79|1756.99|24
1650285610000|2022-04-18 12:40:10|1774.94|1757.14|1774.62|1756.82|1774.94|1757.14|1774.6|1756.8|16
1650285620000|2022-04-18 12:40:20|1774.54|1756.74|1774.74|1756.94|1774.77|1756.97|1774.54|1756.74|10
1650285630000|2022-04-18 12:40:30|1774.62|1756.82|1774.76|1756.96|1774.82|1757.02|1774.6|1756.8|11
1650285640000|2022-04-18 12:40:40|1774.77|1756.97|1774.78|1756.98|1774.79|1756.99|1774.71|1756.91|15
1650285650000|2022-04-18 12:40:50|1774.75|1756.95|1774.69|1756.89|1774.81|1757.01|1774.62|1756.82|12
1650285660000|2022-04-18 12:41:00|1774.79|1756.99|1774.65|1756.85|1774.79|1756.99|1774.6|1756.8|11
1650285670000|2022-04-18 12:41:10|1774.62|1756.82|1774.62|1756.82|1774.78|1756.98|1774.54|1756.74|10
1650285680000|2022-04-18 12:41:20|1774.76|1756.96|1775.4|1757.6|1775.46|1757.66|1774.62|1756.82|16
1650285690000|2022-04-18 12:41:30|1775.46|1757.66|1775.85|1758.05|1776.12|1758.32|1775.19|1757.39|12
1650285700000|2022-04-18 12:41:40|1775.83|1758.03|1776.4|1758.6|1776.51|1758.71|1775.83|1758.03|7
1650285710000|2022-04-18 12:41:50|1776.28|1758.48|1776.4|1758.6|1776.4|1758.6|1776.1|1758.3|4
1650285720000|2022-04-18 12:42:00|1776.34|1758.54|1776.4|1758.6|1776.53|1758.73|1776.3|1758.5|5
1650285730000|2022-04-18 12:42:10|1776.3|1758.5|1775.96|1758.16|1776.43|1758.63|1775.96|1758.16|7
1650285740000|2022-04-18 12:42:20|1775.62|1757.82|1776.43|1758.63|1776.43|1758.63|1775.4|1757.6|17
1650285750000|2022-04-18 12:42:30|1776.44|1758.64|1775.54|1757.74|1776.46|1758.66|1775.54|1757.74|21
1650285760000|2022-04-18 12:42:40|1775.56|1757.76|1775.63|1757.83|1775.65|1757.85|1775.48|1757.68|12
1650285770000|2022-04-18 12:42:50|1775.6|1757.8|1775.65|1757.85|1775.71|1757.91|1775.6|1757.8|19
1650285780000|2022-04-18 12:43:00|1775.64|1757.84|1775.83|1758.03|1775.85|1758.05|1775.57|1757.77|22
1650285790000|2022-04-18 12:43:10|1775.93|1758.13|1776.68|1758.88|1776.68|1758.88|1775.79|1757.99|25
1650285800000|2022-04-18 12:43:20|1776.71|1758.91|1777.4|1759.6|1777.4|1759.6|1776.63|1758.83|11
1650285810000|2022-04-18 12:43:30|1777.29|1759.49|1777.01|1759.21|1777.4|1759.6|1777.01|1759.21|6
1650285820000|2022-04-18 12:43:40|1776.99|1759.19|1776.63|1758.83|1776.99|1759.19|1776.44|1758.64|14
1650285830000|2022-04-18 12:43:50|1776.62|1758.82|1776.64|1758.84|1776.69|1758.89|1776.45|1758.65|16
1650285840000|2022-04-18 12:44:00|1776.62|1758.82|1776.61|1758.81|1776.64|1758.84|1776.32|1758.52|17
1650285850000|2022-04-18 12:44:10|1776.57|1758.77|1776.66|1758.86|1776.66|1758.86|1776.54|1758.74|10
1650285860000|2022-04-18 12:44:20|1776.65|1758.85|1776.66|1758.86|1776.75|1758.95|1776.59|1758.79|6
1650285870000|2022-04-18 12:44:30|1776.64|1758.84|1776.12|1758.32|1776.85|1759.05|1776.11|1758.31|11
1650285880000|2022-04-18 12:44:40|1775.66|1757.86|1775.57|1757.77|1775.76|1757.96|1775.56|1757.76|24
1650285890000|2022-04-18 12:44:50|1775.56|1757.76|1776.12|1758.32|1776.17|1758.37|1775.54|1757.74|20
1650285900000|2022-04-18 12:45:00|1776.11|1758.31|1777.24|1759.44|1777.4|1759.6|1776.09|1758.29|22
1650285910000|2022-04-18 12:45:10|1776.71|1758.91|1776.63|1758.83|1777.02|1759.22|1776.56|1758.76|21
1650285920000|2022-04-18 12:45:20|1776.64|1758.84|1776.89|1759.09|1776.89|1759.09|1776.6|1758.8|14
1650285930000|2022-04-18 12:45:30|1776.9|1759.1|1777.4|1759.6|1777.4|1759.6|1776.9|1759.1|21
1650285940000|2022-04-18 12:45:40|1777.47|1759.67|1777.4|1759.6|1777.5|1759.7|1777.4|1759.6|3
1650285950000|2022-04-18 12:45:50|1777.39|1759.59|1777.4|1759.6|1777.45|1759.65|1777.28|1759.48|7
1650285960000|2022-04-18 12:46:00|1777.29|1759.49|1775.64|1757.84|1777.29|1759.49|1775.64|1757.84|17
1650285970000|2022-04-18 12:46:10|1775.61|1757.81|1775.36|1757.56|1775.65|1757.85|1775.12|1757.32|21
1650285980000|2022-04-18 12:46:20|1775.35|1757.55|1775.52|1757.72|1775.72|1757.92|1775.35|1757.55|25
1650285990000|2022-04-18 12:46:30|1775.51|1757.71|1775.46|1757.66|1775.65|1757.85|1775.25|1757.45|18
1650286000000|2022-04-18 12:46:40|1775.48|1757.68|1777.02|1759.22|1777.02|1759.22|1775.48|1757.68|14
1650286010000|2022-04-18 12:46:50|1776.97|1759.17|1776.7|1758.9|1777.02|1759.22|1776.65|1758.85|12
1650286020000|2022-04-18 12:47:00|1776.75|1758.95|1776.85|1759.05|1777.07|1759.27|1776.75|1758.95|11
1650286030000|2022-04-18 12:47:10|1777.04|1759.24|1778.19|1760.39|1778.2|1760.4|1776.66|1758.86|11
1650286040000|2022-04-18 12:47:20|1778.22|1760.42|1779.46|1761.66|1779.55|1761.75|1778.22|1760.42|18
1650286050000|2022-04-18 12:47:30|1779.48|1761.68|1779.37|1761.57|1779.55|1761.75|1779.37|1761.57|19
1650286060000|2022-04-18 12:47:40|1779.35|1761.55|1779.49|1761.69|1779.6|1761.8|1779.35|1761.55|12
1650286070000|2022-04-18 12:47:50|1779.51|1761.71|1779.53|1761.73|1779.67|1761.87|1779.19|1761.39|20
1650286080000|2022-04-18 12:48:00|1779.56|1761.76|1779.54|1761.74|1779.58|1761.78|1779.53|1761.73|6
1650286090000|2022-04-18 12:48:10|1779.53|1761.73|1779.53|1761.73|1779.54|1761.74|1779.5|1761.7|8
1650286100000|2022-04-18 12:48:20|1779.48|1761.68|1779.45|1761.65|1779.53|1761.73|1779.45|1761.65|8
1650286110000|2022-04-18 12:48:30|1779.42|1761.62|1779.54|1761.74|1779.54|1761.74|1779.36|1761.56|16
1650286120000|2022-04-18 12:48:40|1779.49|1761.69|1779.29|1761.49|1779.57|1761.77|1779.29|1761.49|22
1650286130000|2022-04-18 12:48:50|1779.33|1761.53|1779.16|1761.36|1779.46|1761.66|1779.16|1761.36|17
1650286140000|2022-04-18 12:49:00|1779.12|1761.32|1778.52|1760.72|1779.12|1761.32|1778.43|1760.63|8
1650286150000|2022-04-18 12:49:10|1778.53|1760.73|1778.31|1760.51|1778.64|1760.84|1778.31|1760.51|16
1650286160000|2022-04-18 12:49:20|1778.33|1760.53|1778.5|1760.7|1778.65|1760.85|1778.33|1760.53|8
1650286170000|2022-04-18 12:49:30|1778.54|1760.74|1778.72|1760.92|1778.93|1761.13|1778.54|1760.74|22
1650286180000|2022-04-18 12:49:40|1778.82|1761.02|1778.81|1761.01|1779.08|1761.28|1778.62|1760.82|15
1650286190000|2022-04-18 12:49:50|1778.88|1761.08|1778.78|1760.98|1779.03|1761.23|1778.78|1760.98|17
1650286200000|2022-04-18 12:50:00|1778.83|1761.03|1779.03|1761.23|1779.07|1761.27|1778.75|1760.95|14
1650286210000|2022-04-18 12:50:10|1779.28|1761.48|1778.97|1761.17|1779.36|1761.56|1778.73|1760.93|15
1650286220000|2022-04-18 12:50:20|1779.02|1761.22|1779.46|1761.66|1779.47|1761.67|1778.73|1760.93|20
1650286230000|2022-04-18 12:50:30|1779.47|1761.67|1779.22|1761.42|1780.2|1762.4|1779.09|1761.29|16
1650286240000|2022-04-18 12:50:40|1779.24|1761.44|1778.67|1760.87|1779.24|1761.44|1778.6|1760.8|12
1650286250000|2022-04-18 12:50:50|1778.65|1760.85|1779.28|1761.48|1779.3|1761.5|1778.65|1760.85|21
1650286260000|2022-04-18 12:51:00|1779.25|1761.45|1778.64|1760.84|1779.25|1761.45|1778.64|1760.84|6
1650286270000|2022-04-18 12:51:10|1778.68|1760.88|1778.78|1760.98|1779.13|1761.33|1778.6|1760.8|17
1650286280000|2022-04-18 12:51:20|1778.97|1761.17|1779.12|1761.32|1779.29|1761.49|1778.78|1760.98|13
1650286290000|2022-04-18 12:51:30|1779.07|1761.27|1779.24|1761.44|1779.24|1761.44|1778.84|1761.04|21
1650286300000|2022-04-18 12:51:40|1779.23|1761.43|1779.61|1761.81|1779.63|1761.83|1779.18|1761.38|13
1650286310000|2022-04-18 12:51:50|1779.62|1761.82|1780.06|1762.26|1780.41|1762.61|1779.55|1761.75|22
1650286320000|2022-04-18 12:52:00|1779.66|1761.86|1780.05|1762.25|1780.15|1762.35|1779.66|1761.86|17
1650286330000|2022-04-18 12:52:10|1779.65|1761.85|1778.64|1760.84|1779.65|1761.85|1778.64|1760.84|14
1650286340000|2022-04-18 12:52:20|1778.57|1760.77|1778.28|1760.48|1778.57|1760.77|1778.18|1760.38|10
1650286350000|2022-04-18 12:52:30|1777.9|1760.1|1777.17|1759.37|1777.9|1760.1|1776.65|1758.85|22
1650286360000|2022-04-18 12:52:40|1777.16|1759.36|1776.64|1758.84|1777.26|1759.46|1776.64|1758.84|22
1650286370000|2022-04-18 12:52:50|1776.77|1758.97|1777.09|1759.29|1777.48|1759.68|1776.75|1758.95|20
1650286380000|2022-04-18 12:53:00|1776.92|1759.12|1776.83|1759.03|1777|1759.2|1776.65|1758.85|17
1650286390000|2022-04-18 12:53:10|1776.86|1759.06|1776.92|1759.12|1776.92|1759.12|1776.68|1758.88|15
1650286400000|2022-04-18 12:53:20|1776.93|1759.13|1778.05|1760.25|1778.51|1760.71|1776.92|1759.12|30
1650286410000|2022-04-18 12:53:30|1778.04|1760.24|1778.06|1760.26|1778.69|1760.89|1777.84|1760.04|28
1650286420000|2022-04-18 12:53:40|1778.04|1760.24|1777.79|1759.99|1778.2|1760.4|1777.79|1759.99|12
1650286430000|2022-04-18 12:53:50|1777.77|1759.97|1778.31|1760.51|1778.32|1760.52|1777.77|1759.97|21
1650286440000|2022-04-18 12:54:00|1778.3|1760.5|1777.93|1760.13|1778.51|1760.71|1777.82|1760.02|25
1650286450000|2022-04-18 12:54:10|1777.94|1760.14|1777.9|1760.1|1778.16|1760.36|1777.6|1759.8|23
1650286460000|2022-04-18 12:54:20|1778.16|1760.36|1778.07|1760.27|1778.31|1760.51|1777.82|1760.02|26
1650286470000|2022-04-18 12:54:30|1777.94|1760.14|1778.03|1760.23|1778.32|1760.52|1777.94|1760.14|25
1650286480000|2022-04-18 12:54:40|1777.99|1760.19|1778.22|1760.42|1778.31|1760.51|1777.73|1759.93|19
1650286490000|2022-04-18 12:54:50|1778.19|1760.39|1777.98|1760.18|1778.26|1760.46|1777.97|1760.17|18
1650286500000|2022-04-18 12:55:00|1778.19|1760.39|1778.41|1760.61|1778.48|1760.68|1778.17|1760.37|13
1650286510000|2022-04-18 12:55:10|1778.4|1760.6|1779.36|1761.56|1779.44|1761.64|1778.4|1760.6|19
1650286520000|2022-04-18 12:55:20|1779.39|1761.59|1778.97|1761.17|1779.47|1761.67|1778.97|1761.17|14
1650286530000|2022-04-18 12:55:30|1778.85|1761.05|1778.76|1760.96|1778.94|1761.14|1778.71|1760.91|11
1650286540000|2022-04-18 12:55:40|1778.71|1760.91|1779.47|1761.67|1779.47|1761.67|1778.68|1760.88|17
1650286550000|2022-04-18 12:55:50|1779.59|1761.79|1779.6|1761.8|1780.4|1762.6|1779.56|1761.76|8
1650286560000|2022-04-18 12:56:00|1779.82|1762.02|1779.6|1761.8|1779.82|1762.02|1779.54|1761.74|4
1650286570000|2022-04-18 12:56:10|1779.45|1761.65|1779.6|1761.8|1780.4|1762.6|1779.45|1761.65|12
1650286580000|2022-04-18 12:56:20|1779.82|1762.02|1779.82|1762.02|1780.2|1762.4|1779.75|1761.95|9
1650286590000|2022-04-18 12:56:30|1779.6|1761.8|1779.88|1762.08|1780.09|1762.29|1779.56|1761.76|20
1650286600000|2022-04-18 12:56:40|1780.05|1762.25|1780.85|1763.05|1781.9|1764.1|1779.92|1762.12|33
1650286610000|2022-04-18 12:56:50|1780.83|1763.03|1780.82|1763.02|1780.85|1763.05|1780.54|1762.74|23
1650286620000|2022-04-18 12:57:00|1780.85|1763.05|1780.54|1762.74|1781.33|1763.53|1780.54|1762.74|18
1650286630000|2022-04-18 12:57:10|1780.58|1762.78|1779.5|1761.7|1780.58|1762.78|1779.11|1761.31|31
1650286640000|2022-04-18 12:57:20|1779.47|1761.67|1779.31|1761.51|1779.52|1761.72|1779.15|1761.35|16
1650286650000|2022-04-18 12:57:30|1779.29|1761.49|1779.31|1761.51|1779.33|1761.53|1778.96|1761.16|15
1650286660000|2022-04-18 12:57:40|1779.3|1761.5|1779.36|1761.56|1779.36|1761.56|1779|1761.2|10
1650286670000|2022-04-18 12:57:50|1779.37|1761.57|1778.8|1761|1779.37|1761.57|1778.8|1761|15
1650286680000|2022-04-18 12:58:00|1778.47|1760.67|1778.71|1760.91|1778.71|1760.91|1778.2|1760.4|4
1650286690000|2022-04-18 12:58:10|1777.56|1759.76|1776.65|1758.85|1777.56|1759.76|1776.63|1758.83|18
1650286700000|2022-04-18 12:58:20|1776.64|1758.84|1776.44|1758.64|1776.65|1758.85|1776.36|1758.56|22
1650286710000|2022-04-18 12:58:30|1776.43|1758.63|1776.3|1758.5|1776.47|1758.67|1776.3|1758.5|23
1650286720000|2022-04-18 12:58:40|1776.33|1758.53|1776.21|1758.41|1776.35|1758.55|1776.16|1758.36|11
1650286730000|2022-04-18 12:58:50|1776.01|1758.21|1776.14|1758.34|1776.33|1758.53|1776.01|1758.21|12
1650286740000|2022-04-18 12:59:00|1776.26|1758.46|1776.54|1758.74|1776.56|1758.76|1776.21|1758.41|17
1650286750000|2022-04-18 12:59:10|1776.69|1758.89|1776.87|1759.07|1777.1|1759.3|1776.65|1758.85|18
1650286760000|2022-04-18 12:59:20|1776.88|1759.08|1777.27|1759.47|1777.27|1759.47|1776.88|1759.08|19
1650286770000|2022-04-18 12:59:30|1777.24|1759.44|1776.77|1758.97|1777.35|1759.55|1776.74|1758.94|17
1650286780000|2022-04-18 12:59:40|1776.74|1758.94|1776.75|1758.95|1776.93|1759.13|1776.7|1758.9|8
1650286790000|2022-04-18 12:59:50|1776.7|1758.9|1776.62|1758.82|1776.71|1758.91|1776.61|1758.81|7
1650286800000|2022-04-18 13:00:00|1776.63|1758.83|1777.26|1759.46|1777.26|1759.46|1776.62|1758.82|22
1650286810000|2022-04-18 13:00:10|1777.28|1759.48|1777.35|1759.55|1777.4|1759.6|1777.21|1759.41|19
1650286820000|2022-04-18 13:00:20|1777.33|1759.53|1777.32|1759.52|1777.35|1759.55|1777.23|1759.43|10
1650286830000|2022-04-18 13:00:30|1777.21|1759.41|1776.22|1758.42|1777.32|1759.52|1776.22|1758.42|18
1650286840000|2022-04-18 13:00:40|1776.25|1758.45|1774.84|1757.04|1776.25|1758.45|1774.84|1757.04|23
1650286850000|2022-04-18 13:00:50|1775.04|1757.24|1774.56|1756.76|1775.04|1757.24|1774.28|1756.48|17
1650286860000|2022-04-18 13:01:00|1774.53|1756.73|1774.2|1756.4|1774.83|1757.03|1774.2|1756.4|8
1650286870000|2022-04-18 13:01:10|1774.25|1756.45|1774.25|1756.45|1774.35|1756.55|1774.03|1756.23|10
1650286880000|2022-04-18 13:01:20|1774.21|1756.41|1773.7|1755.9|1774.21|1756.41|1773.65|1755.85|20
1650286890000|2022-04-18 13:01:30|1773.69|1755.89|1773.32|1755.52|1773.76|1755.96|1773.32|1755.52|16
1650286900000|2022-04-18 13:01:40|1773.21|1755.41|1772.53|1754.73|1773.21|1755.41|1772.52|1754.72|18
1650286910000|2022-04-18 13:01:50|1772.59|1754.79|1772.24|1754.44|1773.13|1755.33|1772.24|1754.44|19
1650286920000|2022-04-18 13:02:00|1772.25|1754.45|1772.22|1754.42|1772.31|1754.51|1772.02|1754.22|18
1650286930000|2022-04-18 13:02:10|1772.29|1754.49|1772.26|1754.46|1772.29|1754.49|1772.24|1754.44|9
1650286940000|2022-04-18 13:02:20|1772.24|1754.44|1772.97|1755.17|1773.1|1755.3|1772.13|1754.33|28
1650286950000|2022-04-18 13:02:30|1773.01|1755.21|1773.09|1755.29|1773.25|1755.45|1772.8|1755|27
1650286960000|2022-04-18 13:02:40|1773.22|1755.42|1773.11|1755.31|1773.27|1755.47|1772.91|1755.11|25
1650286970000|2022-04-18 13:02:50|1773.21|1755.41|1773.82|1756.02|1773.82|1756.02|1773.08|1755.28|22
1650286980000|2022-04-18 13:03:00|1773.83|1756.03|1774.08|1756.28|1774.28|1756.48|1773.83|1756.03|12
1650286990000|2022-04-18 13:03:10|1774.28|1756.48|1774.63|1756.83|1774.91|1757.11|1774.28|1756.48|13
1650287000000|2022-04-18 13:03:20|1774.73|1756.93|1776.01|1758.21|1776.01|1758.21|1774.73|1756.93|23
1650287010000|2022-04-18 13:03:30|1776.04|1758.24|1778.02|1760.22|1778.02|1760.22|1776.02|1758.22|27
1650287020000|2022-04-18 13:03:40|1778.05|1760.25|1778.11|1760.31|1778.59|1760.79|1777.56|1759.76|31
1650287030000|2022-04-18 13:03:50|1778.17|1760.37|1778.44|1760.64|1778.44|1760.64|1777.52|1759.72|26
1650287040000|2022-04-18 13:04:00|1778.45|1760.65|1778.67|1760.87|1778.8|1761|1778.43|1760.63|23
1650287050000|2022-04-18 13:04:10|1778.92|1761.12|1780.6|1762.8|1780.64|1762.84|1778.92|1761.12|30
1650287060000|2022-04-18 13:04:20|1780.57|1762.77|1781.68|1763.88|1781.68|1763.88|1780.56|1762.76|28
1650287070000|2022-04-18 13:04:30|1781.8|1764|1781.45|1763.65|1781.81|1764.01|1781.45|1763.65|15
1650287080000|2022-04-18 13:04:40|1781.5|1763.7|1780.57|1762.77|1781.54|1763.74|1780.57|1762.77|18
1650287090000|2022-04-18 13:04:50|1780.53|1762.73|1777.58|1759.78|1780.55|1762.75|1777.4|1759.6|30
1650287100000|2022-04-18 13:05:00|1777.57|1759.77|1775.57|1757.77|1777.57|1759.77|1775.56|1757.76|31
1650287110000|2022-04-18 13:05:10|1775.71|1757.91|1775.75|1757.95|1776.02|1758.22|1775.28|1757.48|22
1650287120000|2022-04-18 13:05:20|1775.76|1757.96|1776.64|1758.84|1776.78|1758.98|1775.69|1757.89|16
1650287130000|2022-04-18 13:05:30|1776.62|1758.82|1776.17|1758.37|1777.14|1759.34|1776.02|1758.22|28
1650287140000|2022-04-18 13:05:40|1776.27|1758.47|1776.11|1758.31|1776.43|1758.63|1775.95|1758.15|25
1650287150000|2022-04-18 13:05:50|1776.1|1758.3|1776.54|1758.74|1776.54|1758.74|1775.6|1757.8|15
1650287160000|2022-04-18 13:06:00|1776.49|1758.69|1776.09|1758.29|1776.49|1758.69|1775.8|1758|25
1650287170000|2022-04-18 13:06:10|1776.08|1758.28|1776.12|1758.32|1776.12|1758.32|1775.98|1758.18|9
1650287180000|2022-04-18 13:06:20|1776.14|1758.34|1776.28|1758.48|1776.35|1758.55|1776.14|1758.34|7
1650287190000|2022-04-18 13:06:30|1776.18|1758.38|1776.25|1758.45|1776.32|1758.52|1776.14|1758.34|8
1650287200000|2022-04-18 13:06:40|1776.28|1758.48|1778.06|1760.26|1778.26|1760.46|1776.28|1758.48|22
1650287210000|2022-04-18 13:06:50|1778.03|1760.23|1778.15|1760.35|1778.18|1760.38|1778|1760.2|11
1650287220000|2022-04-18 13:07:00|1778.16|1760.36|1777.74|1759.94|1778.24|1760.44|1777.74|1759.94|13
1650287230000|2022-04-18 13:07:10|1778.14|1760.34|1777.74|1759.94|1778.27|1760.47|1777.74|1759.94|13
1650287240000|2022-04-18 13:07:20|1777.67|1759.87|1777.74|1759.94|1777.74|1759.94|1777.67|1759.87|2
1650287250000|2022-04-18 13:07:30|1777.68|1759.88|1777.26|1759.46|1777.68|1759.88|1777.26|1759.46|9
1650287260000|2022-04-18 13:07:40|1777.25|1759.45|1776.72|1758.92|1777.32|1759.52|1776.71|1758.91|20
1650287270000|2022-04-18 13:07:50|1776.74|1758.94|1776.78|1758.98|1777.18|1759.38|1776.71|1758.91|27
1650287280000|2022-04-18 13:08:00|1776.76|1758.96|1776.55|1758.75|1776.78|1758.98|1776.46|1758.66|21
1650287290000|2022-04-18 13:08:10|1776.54|1758.74|1776.42|1758.62|1776.61|1758.81|1776.39|1758.59|15
1650287300000|2022-04-18 13:08:20|1776.4|1758.6|1776.5|1758.7|1776.71|1758.91|1776.4|1758.6|25
1650287310000|2022-04-18 13:08:30|1776.48|1758.68|1776.72|1758.92|1777.01|1759.21|1776.48|1758.68|18
1650287320000|2022-04-18 13:08:40|1776.7|1758.9|1776.5|1758.7|1776.71|1758.91|1776.5|1758.7|12
1650287330000|2022-04-18 13:08:50|1776.49|1758.69|1776.02|1758.22|1776.56|1758.76|1776.02|1758.22|20
1650287340000|2022-04-18 13:09:00|1775.98|1758.18|1777.37|1759.57|1777.44|1759.64|1775.89|1758.09|24
1650287350000|2022-04-18 13:09:10|1777.38|1759.58|1778.03|1760.23|1778.24|1760.44|1777.34|1759.54|14
1650287360000|2022-04-18 13:09:20|1777.99|1760.19|1777.63|1759.83|1777.99|1760.19|1777.62|1759.82|7
1650287370000|2022-04-18 13:09:30|1777.5|1759.7|1777.97|1760.17|1778.02|1760.22|1777.5|1759.7|15
1650287380000|2022-04-18 13:09:40|1777.95|1760.15|1777.89|1760.09|1777.97|1760.17|1777.54|1759.74|14
1650287390000|2022-04-18 13:09:50|1777.86|1760.06|1777.31|1759.51|1777.89|1760.09|1777.23|1759.43|18
1650287400000|2022-04-18 13:10:00|1777.33|1759.53|1777.39|1759.59|1777.4|1759.6|1777.08|1759.28|14
1650287410000|2022-04-18 13:10:10|1777.03|1759.23|1777.09|1759.29|1777.09|1759.29|1776.91|1759.11|10
1650287420000|2022-04-18 13:10:20|1777.03|1759.23|1777.32|1759.52|1777.45|1759.65|1776.9|1759.1|13
1650287430000|2022-04-18 13:10:30|1777.51|1759.71|1777.57|1759.77|1777.57|1759.77|1777.51|1759.71|2
1650287440000|2022-04-18 13:10:40|1777.51|1759.71|1777.32|1759.52|1777.51|1759.71|1777.32|1759.52|2
1650287450000|2022-04-18 13:10:50|1777.37|1759.57|1777.9|1760.1|1778.12|1760.32|1777.37|1759.57|6
1650287460000|2022-04-18 13:11:00|1778.09|1760.29|1777.9|1760.1|1778.09|1760.29|1777.58|1759.78|4
1650287480000|2022-04-18 13:11:20|1778.09|1760.29|1778.09|1760.29|1778.09|1760.29|1777.81|1760.01|4
1650287490000|2022-04-18 13:11:30|1777.91|1760.11|1777.7|1759.9|1778.09|1760.29|1777.64|1759.84|7
1650287500000|2022-04-18 13:11:40|1777.64|1759.84|1777.8|1760|1777.85|1760.05|1777.32|1759.52|13
1650287510000|2022-04-18 13:11:50|1778.06|1760.26|1777.8|1760|1778.06|1760.26|1777.5|1759.7|5
1650287520000|2022-04-18 13:12:00|1777.5|1759.7|1776.1|1758.3|1777.8|1760|1775.38|1757.58|14
1650287530000|2022-04-18 13:12:10|1776.16|1758.36|1775.62|1757.82|1776.19|1758.39|1775.47|1757.67|27
1650287540000|2022-04-18 13:12:20|1775.58|1757.78|1776.28|1758.48|1776.29|1758.49|1775.58|1757.78|13
1650287550000|2022-04-18 13:12:30|1776.27|1758.47|1776.2|1758.4|1776.35|1758.55|1776.2|1758.4|11
1650287560000|2022-04-18 13:12:40|1776.27|1758.47|1776.11|1758.31|1776.35|1758.55|1775.61|1757.81|23
1650287570000|2022-04-18 13:12:50|1776.1|1758.3|1776.22|1758.42|1776.23|1758.43|1775.78|1757.98|16
1650287580000|2022-04-18 13:13:00|1776.26|1758.46|1777.02|1759.22|1777.05|1759.25|1776.26|1758.46|14
1650287590000|2022-04-18 13:13:10|1777.03|1759.23|1777.4|1759.6|1778.12|1760.32|1776.9|1759.1|11
1650287600000|2022-04-18 13:13:20|1777.31|1759.51|1777.4|1759.6|1777.4|1759.6|1777.31|1759.51|4
1650287610000|2022-04-18 13:13:30|1777.25|1759.45|1777.4|1759.6|1777.4|1759.6|1777.25|1759.45|2
1650287640000|2022-04-18 13:14:00|1777.29|1759.49|1777.4|1759.6|1777.4|1759.6|1777.29|1759.49|2
1650287650000|2022-04-18 13:14:10|1777.23|1759.43|1777.23|1759.43|1777.23|1759.43|1777.23|1759.43|1
1650287660000|2022-04-18 13:14:20|1777.4|1759.6|1777.4|1759.6|1777.4|1759.6|1777.15|1759.35|5
1650287670000|2022-04-18 13:14:30|1777.35|1759.55|1777.9|1760.1|1778.02|1760.22|1777.35|1759.55|6
1650287680000|2022-04-18 13:14:40|1777.6|1759.8|1777.4|1759.6|1777.9|1760.1|1777.4|1759.6|6
1650287690000|2022-04-18 13:14:50|1777.1|1759.3|1777.4|1759.6|1777.4|1759.6|1777.1|1759.3|2
1650287700000|2022-04-18 13:15:00|1777|1759.2|1777.4|1759.6|1777.9|1760.1|1777|1759.2|6
1650287710000|2022-04-18 13:15:10|1777.07|1759.27|1776.94|1759.14|1777.15|1759.35|1776.94|1759.14|10
1650287720000|2022-04-18 13:15:20|1776.93|1759.13|1777.15|1759.35|1777.31|1759.51|1776.93|1759.13|12
1650287730000|2022-04-18 13:15:30|1777.2|1759.4|1776.34|1758.54|1777.28|1759.48|1776.34|1758.54|15
1650287740000|2022-04-18 13:15:40|1776.33|1758.53|1776.3|1758.5|1776.4|1758.6|1776.24|1758.44|5
1650287750000|2022-04-18 13:15:50|1776.19|1758.39|1776.22|1758.42|1776.3|1758.5|1776.14|1758.34|12
1650287760000|2022-04-18 13:16:00|1775.87|1758.07|1775.98|1758.18|1776.41|1758.61|1775.87|1758.07|13
1650287770000|2022-04-18 13:16:10|1776.15|1758.35|1773.44|1755.64|1776.21|1758.41|1773.44|1755.64|28
1650287780000|2022-04-18 13:16:20|1773.42|1755.62|1773.72|1755.92|1773.85|1756.05|1773.17|1755.37|23
1650287790000|2022-04-18 13:16:30|1773.73|1755.93|1773.79|1755.99|1774.15|1756.35|1773.58|1755.78|21
1650287800000|2022-04-18 13:16:40|1773.78|1755.98|1773.58|1755.78|1773.87|1756.07|1773.55|1755.75|13
1650287810000|2022-04-18 13:16:50|1773.68|1755.88|1773.53|1755.73|1773.68|1755.88|1773.46|1755.66|24
1650287820000|2022-04-18 13:17:00|1773.54|1755.74|1773.6|1755.8|1773.99|1756.19|1773.5|1755.7|20
1650287830000|2022-04-18 13:17:10|1773.87|1756.07|1774.15|1756.35|1774.26|1756.46|1773.8|1756|11
1650287840000|2022-04-18 13:17:20|1774.17|1756.37|1773.49|1755.69|1774.21|1756.41|1773.49|1755.69|10
1650287850000|2022-04-18 13:17:30|1773.46|1755.66|1773.22|1755.42|1773.47|1755.67|1773.16|1755.36|11
1650287860000|2022-04-18 13:17:40|1773.24|1755.44|1773.45|1755.65|1773.46|1755.66|1773.24|1755.44|5
1650287870000|2022-04-18 13:17:50|1773.38|1755.58|1774.18|1756.38|1774.18|1756.38|1773.38|1755.58|18
1650287880000|2022-04-18 13:18:00|1773.68|1755.88|1773.47|1755.67|1773.68|1755.88|1773.43|1755.63|15
1650287890000|2022-04-18 13:18:10|1773.49|1755.69|1773.47|1755.67|1773.49|1755.69|1773.47|1755.67|2
1650287900000|2022-04-18 13:18:20|1773.33|1755.53|1773.47|1755.67|1773.49|1755.69|1773.33|1755.53|6
1650287910000|2022-04-18 13:18:30|1773.32|1755.52|1773.5|1755.7|1773.5|1755.7|1773.32|1755.52|3
1650287920000|2022-04-18 13:18:40|1773.37|1755.57|1773.78|1755.98|1773.97|1756.17|1773.37|1755.57|17
1650287930000|2022-04-18 13:18:50|1774|1756.2|1774.22|1756.42|1774.22|1756.42|1774|1756.2|10
1650287940000|2022-04-18 13:19:00|1774.23|1756.43|1774.02|1756.22|1774.23|1756.43|1773.82|1756.02|16
1650287950000|2022-04-18 13:19:10|1774|1756.2|1773.81|1756.01|1774.12|1756.32|1773.81|1756.01|14
1650287960000|2022-04-18 13:19:20|1773.79|1755.99|1773.98|1756.18|1774.06|1756.26|1773.79|1755.99|13
1650287970000|2022-04-18 13:19:30|1773.97|1756.17|1774.02|1756.22|1774.07|1756.27|1773.81|1756.01|14
1650287980000|2022-04-18 13:19:40|1774.09|1756.29|1774.05|1756.25|1774.11|1756.31|1774.04|1756.24|7
1650287990000|2022-04-18 13:19:50|1773.9|1756.1|1773.88|1756.08|1774.04|1756.24|1773.88|1756.08|9
1650288000000|2022-04-18 13:20:00|1774|1756.2|1773.8|1756|1774|1756.2|1773.8|1756|4
1650288010000|2022-04-18 13:20:10|1773.81|1756.01|1774.12|1756.32|1774.27|1756.47|1773.81|1756.01|9
1650288020000|2022-04-18 13:20:20|1774.11|1756.31|1774.03|1756.23|1774.17|1756.37|1773.92|1756.12|11
1650288030000|2022-04-18 13:20:30|1774.05|1756.25|1773.86|1756.06|1774.22|1756.42|1773.86|1756.06|13
1650288040000|2022-04-18 13:20:40|1773.98|1756.18|1774|1756.2|1774.09|1756.29|1773.98|1756.18|8
1650288050000|2022-04-18 13:20:50|1774.17|1756.37|1773.98|1756.18|1774.19|1756.39|1773.83|1756.03|19
1650288060000|2022-04-18 13:21:00|1774.23|1756.43|1774.03|1756.23|1774.23|1756.43|1773.96|1756.16|13
1650288070000|2022-04-18 13:21:10|1774.14|1756.34|1774.06|1756.26|1774.25|1756.45|1773.99|1756.19|14
1650288080000|2022-04-18 13:21:20|1774.1|1756.3|1774.95|1757.15|1774.95|1757.15|1773.99|1756.19|15
1650288090000|2022-04-18 13:21:30|1774.97|1757.17|1775.37|1757.57|1775.39|1757.59|1774.85|1757.05|13
1650288100000|2022-04-18 13:21:40|1775.39|1757.59|1775.77|1757.97|1775.93|1758.13|1775.19|1757.39|9
1650288110000|2022-04-18 13:21:50|1775.75|1757.95|1776.11|1758.31|1776.13|1758.33|1775.75|1757.95|12
1650288120000|2022-04-18 13:22:00|1776.15|1758.35|1776.22|1758.42|1776.25|1758.45|1776.11|1758.31|14
1650288130000|2022-04-18 13:22:10|1776.21|1758.41|1776.3|1758.5|1776.4|1758.6|1776.21|1758.41|14
1650288140000|2022-04-18 13:22:20|1776.29|1758.49|1776.27|1758.47|1776.35|1758.55|1775.91|1758.11|8
1650288150000|2022-04-18 13:22:30|1775.77|1757.97|1775.91|1758.11|1775.91|1758.11|1775.65|1757.85|12
1650288160000|2022-04-18 13:22:40|1775.96|1758.16|1775.68|1757.88|1775.98|1758.18|1775.68|1757.88|16
1650288170000|2022-04-18 13:22:50|1775.66|1757.86|1775.83|1758.03|1775.89|1758.09|1775.55|1757.75|18
1650288180000|2022-04-18 13:23:00|1775.82|1758.02|1775.81|1758.01|1775.88|1758.08|1775.75|1757.95|12
1650288190000|2022-04-18 13:23:10|1775.76|1757.96|1776.03|1758.23|1776.14|1758.34|1775.55|1757.75|14
1650288200000|2022-04-18 13:23:20|1776.12|1758.32|1776.33|1758.53|1776.35|1758.55|1776.05|1758.25|12
1650288210000|2022-04-18 13:23:30|1776.78|1758.98|1777.59|1759.79|1777.9|1760.1|1776.53|1758.73|22
1650288220000|2022-04-18 13:23:40|1777.5|1759.7|1777.72|1759.92|1778|1760.2|1777.48|1759.68|5
1650288230000|2022-04-18 13:23:50|1777.82|1760.02|1778.12|1760.32|1778.12|1760.32|1777.82|1760.02|2
1650288240000|2022-04-18 13:24:00|1777.8|1760|1777.9|1760.1|1778.12|1760.32|1777.73|1759.93|6
1650288250000|2022-04-18 13:24:10|1777.5|1759.7|1777.5|1759.7|1777.9|1760.1|1777.5|1759.7|3
1650288260000|2022-04-18 13:24:20|1777.4|1759.6|1777.5|1759.7|1777.5|1759.7|1777.4|1759.6|3
1650288270000|2022-04-18 13:24:30|1777.35|1759.55|1777.5|1759.7|1777.5|1759.7|1777.35|1759.55|2
1650288280000|2022-04-18 13:24:40|1777.47|1759.67|1777.19|1759.39|1777.47|1759.67|1776.8|1759|14
1650288290000|2022-04-18 13:24:50|1777.24|1759.44|1777.22|1759.42|1777.28|1759.48|1777.19|1759.39|7
1650288300000|2022-04-18 13:25:00|1777.21|1759.41|1773.26|1755.46|1777.21|1759.41|1773.26|1755.46|30
1650288310000|2022-04-18 13:25:10|1773.34|1755.54|1772.28|1754.48|1773.34|1755.54|1772.28|1754.48|11
1650288320000|2022-04-18 13:25:20|1772.4|1754.6|1771.19|1753.39|1772.4|1754.6|1771.19|1753.39|18
1650288330000|2022-04-18 13:25:30|1771.21|1753.41|1771.29|1753.49|1771.36|1753.56|1771.08|1753.28|26
1650288340000|2022-04-18 13:25:40|1771.33|1753.53|1770.89|1753.09|1771.43|1753.63|1770.89|1753.09|16
1650288350000|2022-04-18 13:25:50|1770.93|1753.13|1771.72|1753.92|1771.72|1753.92|1770.93|1753.13|22
1650288360000|2022-04-18 13:26:00|1771.74|1753.94|1771.32|1753.52|1771.96|1754.16|1771.27|1753.47|22
1650288370000|2022-04-18 13:26:10|1771.31|1753.51|1771.26|1753.46|1771.31|1753.51|1771.03|1753.23|17
1650288380000|2022-04-18 13:26:20|1771.28|1753.48|1771.26|1753.46|1771.3|1753.5|1771.19|1753.39|9
1650288390000|2022-04-18 13:26:30|1771.25|1753.45|1770.64|1752.84|1771.26|1753.46|1770.64|1752.84|19
1650288400000|2022-04-18 13:26:40|1770.56|1752.76|1771.11|1753.31|1771.16|1753.36|1770.56|1752.76|16
1650288410000|2022-04-18 13:26:50|1771.25|1753.45|1771.21|1753.41|1771.25|1753.45|1771.16|1753.36|12
1650288420000|2022-04-18 13:27:00|1771.22|1753.42|1770.79|1752.99|1771.32|1753.52|1770.19|1752.39|22
1650288430000|2022-04-18 13:27:10|1770.8|1753|1770.99|1753.19|1771.03|1753.23|1770.77|1752.97|20
1650288440000|2022-04-18 13:27:20|1771.05|1753.25|1771.62|1753.82|1771.64|1753.84|1771.04|1753.24|17
1650288450000|2022-04-18 13:27:30|1771.52|1753.72|1771.7|1753.9|1771.85|1754.05|1771.52|1753.72|13
1650288460000|2022-04-18 13:27:40|1771.69|1753.89|1771.68|1753.88|1771.71|1753.91|1771.21|1753.41|25
1650288470000|2022-04-18 13:27:50|1771.71|1753.91|1771.13|1753.33|1771.85|1754.05|1770.85|1753.05|29
1650288480000|2022-04-18 13:28:00|1770.89|1753.09|1771.92|1754.12|1771.95|1754.15|1770.89|1753.09|25
1650288490000|2022-04-18 13:28:10|1772.17|1754.37|1772.3|1754.5|1772.3|1754.5|1772.17|1754.37|12
1650288500000|2022-04-18 13:28:20|1772.18|1754.38|1771.19|1753.39|1772.23|1754.43|1771.19|1753.39|14
1650288510000|2022-04-18 13:28:30|1771.27|1753.47|1771.6|1753.8|1771.65|1753.85|1771.27|1753.47|13
1650288520000|2022-04-18 13:28:40|1771.4|1753.6|1771.37|1753.57|1771.62|1753.82|1771.25|1753.45|17
1650288530000|2022-04-18 13:28:50|1771.36|1753.56|1771.36|1753.56|1771.41|1753.61|1771.36|1753.56|11
1650288540000|2022-04-18 13:29:00|1771.4|1753.6|1772.8|1755|1772.85|1755.05|1771.38|1753.58|17
1650288550000|2022-04-18 13:29:10|1772.85|1755.05|1773.13|1755.33|1773.43|1755.63|1772.85|1755.05|20
1650288560000|2022-04-18 13:29:20|1773.14|1755.34|1773.26|1755.46|1773.26|1755.46|1772.75|1754.95|13
1650288570000|2022-04-18 13:29:30|1773.67|1755.87|1773.25|1755.45|1773.67|1755.87|1773.15|1755.35|23
1650288580000|2022-04-18 13:29:40|1773.2|1755.4|1773.22|1755.42|1773.27|1755.47|1773.02|1755.22|14
1650288590000|2022-04-18 13:29:50|1773.23|1755.43|1773.11|1755.31|1773.26|1755.46|1772.79|1754.99|18
1650288600000|2022-04-18 13:30:00|1773.13|1755.33|1774.39|1756.59|1774.59|1756.79|1773.13|1755.33|33
1650288610000|2022-04-18 13:30:10|1774.65|1756.85|1778.26|1760.46|1778.26|1760.46|1774.49|1756.69|32
1650288620000|2022-04-18 13:30:20|1778.77|1760.97|1782.03|1764.23|1782.7|1764.9|1778.77|1760.97|30
1650288630000|2022-04-18 13:30:30|1781.85|1764.05|1780.72|1762.92|1781.85|1764.05|1780.72|1762.92|37
1650288640000|2022-04-18 13:30:40|1780.64|1762.84|1780.95|1763.15|1781.38|1763.58|1780.2|1762.4|29
1650288650000|2022-04-18 13:30:50|1781.03|1763.23|1780.4|1762.6|1781.28|1763.48|1779.59|1761.79|22
1650288660000|2022-04-18 13:31:00|1780.42|1762.62|1780.01|1762.21|1780.61|1762.81|1779.84|1762.04|27
1650288670000|2022-04-18 13:31:10|1780.06|1762.26|1779.11|1761.31|1780.06|1762.26|1779.11|1761.31|31
1650288680000|2022-04-18 13:31:20|1779.02|1761.22|1779.77|1761.97|1779.77|1761.97|1778.38|1760.58|30
1650288690000|2022-04-18 13:31:30|1779.81|1762.01|1780.39|1762.59|1780.77|1762.97|1779.81|1762.01|32
1650288700000|2022-04-18 13:31:40|1780.47|1762.67|1781.52|1763.72|1781.61|1763.81|1780.47|1762.67|29
1650288710000|2022-04-18 13:31:50|1782.02|1764.22|1784.17|1766.37|1784.18|1766.38|1782.02|1764.22|33
1650288720000|2022-04-18 13:32:00|1784.19|1766.39|1783.3|1765.5|1784.32|1766.52|1783.3|1765.5|29
1650288730000|2022-04-18 13:32:10|1783.54|1765.74|1782.97|1765.17|1784.01|1766.21|1782.95|1765.15|30
1650288740000|2022-04-18 13:32:20|1783.09|1765.29|1781.16|1763.36|1783.11|1765.31|1781.13|1763.33|36
1650288750000|2022-04-18 13:32:30|1781.18|1763.38|1783.51|1765.71|1783.51|1765.71|1781.09|1763.29|37
1650288760000|2022-04-18 13:32:40|1783.52|1765.72|1782.96|1765.16|1783.52|1765.72|1782.96|1765.16|19
1650288770000|2022-04-18 13:32:50|1782.79|1764.99|1782.11|1764.31|1782.79|1764.99|1781.97|1764.17|22
1650288780000|2022-04-18 13:33:00|1782.15|1764.35|1782.32|1764.52|1782.85|1765.05|1782.15|1764.35|28
1650288790000|2022-04-18 13:33:10|1782.31|1764.51|1781.52|1763.72|1782.32|1764.52|1781.52|1763.72|21
1650288800000|2022-04-18 13:33:20|1781.37|1763.57|1778.74|1760.94|1781.38|1763.58|1778.74|1760.94|28
1650288810000|2022-04-18 13:33:30|1778.71|1760.91|1777.37|1759.57|1778.71|1760.91|1777.37|1759.57|25
1650288820000|2022-04-18 13:33:40|1777.36|1759.56|1776.46|1758.66|1777.5|1759.7|1776.46|1758.66|29
1650288830000|2022-04-18 13:33:50|1776.45|1758.65|1775.21|1757.41|1776.45|1758.65|1775.2|1757.4|34
1650288840000|2022-04-18 13:34:00|1775.23|1757.43|1776.58|1758.78|1776.6|1758.8|1775.16|1757.36|31
1650288850000|2022-04-18 13:34:10|1776.6|1758.8|1777.1|1759.3|1777.1|1759.3|1776.43|1758.63|23
1650288860000|2022-04-18 13:34:20|1777.12|1759.32|1777.89|1760.09|1777.9|1760.1|1777.07|1759.27|21
1650288870000|2022-04-18 13:34:30|1777.64|1759.84|1778.3|1760.5|1778.59|1760.79|1777.64|1759.84|15
1650288880000|2022-04-18 13:34:40|1777.96|1760.16|1774.99|1757.19|1777.96|1760.16|1774.99|1757.19|33
1650288890000|2022-04-18 13:34:50|1774.68|1756.88|1774.41|1756.61|1775.09|1757.29|1774.29|1756.49|33
1650288900000|2022-04-18 13:35:00|1774.4|1756.6|1774|1756.2|1774.4|1756.6|1773.56|1755.76|31
1650288910000|2022-04-18 13:35:10|1774.18|1756.38|1774.06|1756.26|1774.2|1756.4|1773.31|1755.51|18
1650288920000|2022-04-18 13:35:20|1773.91|1756.11|1774.3|1756.5|1774.35|1756.55|1773.64|1755.84|23
1650288930000|2022-04-18 13:35:30|1774.35|1756.55|1776.18|1758.38|1776.18|1758.38|1774.18|1756.38|26
1650288940000|2022-04-18 13:35:40|1776.15|1758.35|1776.41|1758.61|1776.41|1758.61|1776.15|1758.35|12
1650288950000|2022-04-18 13:35:50|1776.62|1758.82|1777.87|1760.07|1777.93|1760.13|1776.52|1758.72|27
1650288960000|2022-04-18 13:36:00|1777.93|1760.13|1777.87|1760.07|1778.9|1761.1|1777.62|1759.82|11
1650288970000|2022-04-18 13:36:10|1777.95|1760.15|1778.19|1760.39|1778.59|1760.79|1777.61|1759.81|25
1650288980000|2022-04-18 13:36:20|1778.31|1760.51|1778.86|1761.06|1778.93|1761.13|1778.28|1760.48|28
1650288990000|2022-04-18 13:36:30|1778.83|1761.03|1779.43|1761.63|1779.58|1761.78|1778.83|1761.03|16
1650289000000|2022-04-18 13:36:40|1779.53|1761.73|1779.57|1761.77|1779.57|1761.77|1779.34|1761.54|14
1650289010000|2022-04-18 13:36:50|1779.55|1761.75|1779.42|1761.62|1779.65|1761.85|1779.14|1761.34|20
1650289020000|2022-04-18 13:37:00|1779.4|1761.6|1780.39|1762.59|1780.45|1762.65|1779.38|1761.58|13
1650289030000|2022-04-18 13:37:10|1780.4|1762.6|1780.16|1762.36|1780.4|1762.6|1779.6|1761.8|14
1650289040000|2022-04-18 13:37:20|1780.01|1762.21|1779.64|1761.84|1780.28|1762.48|1779.55|1761.75|17
1650289050000|2022-04-18 13:37:30|1779.67|1761.87|1778.65|1760.85|1779.67|1761.87|1778.65|1760.85|12
1650289060000|2022-04-18 13:37:40|1779.04|1761.24|1779.2|1761.4|1779.25|1761.45|1778.69|1760.89|27
1650289070000|2022-04-18 13:37:50|1779.17|1761.37|1778.36|1760.56|1779.75|1761.95|1778.22|1760.42|33
1650289080000|2022-04-18 13:38:00|1778.07|1760.27|1778.16|1760.36|1778.34|1760.54|1777.89|1760.09|27
1650289090000|2022-04-18 13:38:10|1778.14|1760.34|1777.46|1759.66|1778.14|1760.34|1777.27|1759.47|23
1650289100000|2022-04-18 13:38:20|1777.49|1759.69|1777.86|1760.06|1778.1|1760.3|1777.22|1759.42|34
1650289110000|2022-04-18 13:38:30|1777.85|1760.05|1778.54|1760.74|1778.54|1760.74|1777.55|1759.75|27
1650289120000|2022-04-18 13:38:40|1778.63|1760.83|1779.36|1761.56|1779.59|1761.79|1778.63|1760.83|15
1650289130000|2022-04-18 13:38:50|1779.18|1761.38|1778.66|1760.86|1779.22|1761.42|1778.65|1760.85|20
1650289140000|2022-04-18 13:39:00|1778.56|1760.76|1777.84|1760.04|1778.6|1760.8|1777.8|1760|17
1650289150000|2022-04-18 13:39:10|1777.83|1760.03|1776.45|1758.65|1777.83|1760.03|1776.39|1758.59|23
1650289160000|2022-04-18 13:39:20|1776.19|1758.39|1772.18|1754.38|1776.39|1758.59|1772.06|1754.26|32
1650289170000|2022-04-18 13:39:30|1772.17|1754.37|1772.42|1754.62|1772.92|1755.12|1772.06|1754.26|31
1650289180000|2022-04-18 13:39:40|1772.35|1754.55|1772.17|1754.37|1772.87|1755.07|1772.05|1754.25|25
1650289190000|2022-04-18 13:39:50|1772.13|1754.33|1772.52|1754.72|1772.94|1755.14|1772.08|1754.28|29
1650289200000|2022-04-18 13:40:00|1772.5|1754.7|1771.26|1753.46|1772.5|1754.7|1770.4|1752.6|35
1650289210000|2022-04-18 13:40:10|1771.25|1753.45|1771.2|1753.4|1771.25|1753.45|1770.3|1752.5|31
1650289220000|2022-04-18 13:40:20|1771.16|1753.36|1772|1754.2|1772|1754.2|1771.16|1753.36|28
1650289230000|2022-04-18 13:40:30|1771.95|1754.15|1771.98|1754.18|1772.1|1754.3|1771.29|1753.49|18
1650289240000|2022-04-18 13:40:40|1771.94|1754.14|1771.34|1753.54|1772.1|1754.3|1771.33|1753.53|23
1650289250000|2022-04-18 13:40:50|1771.32|1753.52|1771.93|1754.13|1771.96|1754.16|1771.28|1753.48|22
1650289260000|2022-04-18 13:41:00|1771.95|1754.15|1770.33|1752.53|1771.95|1754.15|1770.21|1752.41|25
1650289270000|2022-04-18 13:41:10|1770.34|1752.54|1771.29|1753.49|1771.29|1753.49|1770.34|1752.54|26
1650289280000|2022-04-18 13:41:20|1771.22|1753.42|1772.31|1754.51|1772.31|1754.51|1771.22|1753.42|18
1650289290000|2022-04-18 13:41:30|1772.35|1754.55|1773.02|1755.22|1773.2|1755.4|1772.35|1754.55|15
1650289300000|2022-04-18 13:41:40|1773.11|1755.31|1772.3|1754.5|1773.11|1755.31|1772.04|1754.24|15
1650289310000|2022-04-18 13:41:50|1772.31|1754.51|1772.65|1754.85|1772.65|1754.85|1772.13|1754.33|19
1650289320000|2022-04-18 13:42:00|1772.7|1754.9|1773.3|1755.5|1774.05|1756.25|1772.63|1754.83|31
1650289330000|2022-04-18 13:42:10|1773.31|1755.51|1773.14|1755.34|1773.32|1755.52|1773.14|1755.34|14
1650289340000|2022-04-18 13:42:20|1773.13|1755.33|1772.31|1754.51|1773.3|1755.5|1772.31|1754.51|26
1650289350000|2022-04-18 13:42:30|1772.29|1754.49|1772.29|1754.49|1772.45|1754.65|1772.14|1754.34|11
1650289360000|2022-04-18 13:42:40|1772.26|1754.46|1771.41|1753.61|1772.86|1755.06|1771.36|1753.56|28
1650289370000|2022-04-18 13:42:50|1771.38|1753.58|1771.58|1753.78|1771.86|1754.06|1771.03|1753.23|31
1650289380000|2022-04-18 13:43:00|1771.3|1753.5|1772.58|1754.78|1772.72|1754.92|1771.19|1753.39|35
1650289390000|2022-04-18 13:43:10|1772.59|1754.79|1772.24|1754.44|1773.3|1755.5|1772.24|1754.44|32
1650289400000|2022-04-18 13:43:20|1772.21|1754.41|1772.45|1754.65|1772.49|1754.69|1772.21|1754.41|22
1650289410000|2022-04-18 13:43:30|1772.44|1754.64|1772.21|1754.41|1772.71|1754.91|1772.13|1754.33|19
1650289420000|2022-04-18 13:43:40|1772|1754.2|1773.04|1755.24|1773.16|1755.36|1772|1754.2|35
1650289430000|2022-04-18 13:43:50|1773.15|1755.35|1772.83|1755.03|1773.37|1755.57|1772.83|1755.03|21
1650289440000|2022-04-18 13:44:00|1772.8|1755|1773.13|1755.33|1773.34|1755.54|1772.57|1754.77|35
1650289450000|2022-04-18 13:44:10|1773.25|1755.45|1775|1757.2|1775.03|1757.23|1773.25|1755.45|28
1650289460000|2022-04-18 13:44:20|1774.96|1757.16|1775.33|1757.53|1775.46|1757.66|1774.96|1757.16|9
1650289470000|2022-04-18 13:44:30|1775.35|1757.55|1775.04|1757.24|1775.55|1757.75|1774.81|1757.01|15
1650289480000|2022-04-18 13:44:40|1775.01|1757.21|1772.47|1754.67|1775.01|1757.21|1772.43|1754.63|21
1650289490000|2022-04-18 13:44:50|1772.45|1754.65|1773.02|1755.22|1773.16|1755.36|1772.29|1754.49|32
1650289500000|2022-04-18 13:45:00|1773.13|1755.33|1772.31|1754.51|1773.29|1755.49|1771.73|1753.93|37
1650289510000|2022-04-18 13:45:10|1772.2|1754.4|1771.7|1753.9|1772.26|1754.46|1771.7|1753.9|9
1650289520000|2022-04-18 13:45:20|1771.74|1753.94|1772.33|1754.53|1772.37|1754.57|1771.74|1753.94|9
1650289530000|2022-04-18 13:45:30|1772.2|1754.4|1771.3|1753.5|1772.2|1754.4|1771.27|1753.47|22
1650289540000|2022-04-18 13:45:40|1771.31|1753.51|1771.71|1753.91|1771.72|1753.92|1771.31|1753.51|17
1650289550000|2022-04-18 13:45:50|1771.78|1753.98|1772.09|1754.29|1772.1|1754.3|1771.78|1753.98|10
1650289560000|2022-04-18 13:46:00|1772.06|1754.26|1772.35|1754.55|1772.35|1754.55|1772.06|1754.26|6
1650289570000|2022-04-18 13:46:10|1772.38|1754.58|1771.72|1753.92|1772.38|1754.58|1771.29|1753.49|27
1650289580000|2022-04-18 13:46:20|1771.45|1753.65|1771.32|1753.52|1771.7|1753.9|1771.32|1753.52|15
1650289590000|2022-04-18 13:46:30|1771.41|1753.61|1771.32|1753.52|1771.41|1753.61|1771.06|1753.26|15
1650289600000|2022-04-18 13:46:40|1771.29|1753.49|1771.38|1753.58|1771.43|1753.63|1771.24|1753.44|26
1650289610000|2022-04-18 13:46:50|1771.37|1753.57|1771.4|1753.6|1771.41|1753.61|1771.29|1753.49|24
1650289620000|2022-04-18 13:47:00|1771.41|1753.61|1771.31|1753.51|1771.44|1753.64|1771.23|1753.43|21
1650289630000|2022-04-18 13:47:10|1771.35|1753.55|1772.12|1754.32|1772.12|1754.32|1771.35|1753.55|16
1650289640000|2022-04-18 13:47:20|1772.13|1754.33|1771.3|1753.5|1772.13|1754.33|1771.3|1753.5|19
1650289650000|2022-04-18 13:47:30|1771.27|1753.47|1771.21|1753.41|1771.4|1753.6|1771.14|1753.34|23
1650289660000|2022-04-18 13:47:40|1771.2|1753.4|1771.9|1754.1|1771.9|1754.1|1771.14|1753.34|21
1650289670000|2022-04-18 13:47:50|1771.81|1754.01|1772.23|1754.43|1772.23|1754.43|1771.71|1753.91|11
1650289680000|2022-04-18 13:48:00|1771.9|1754.1|1773.41|1755.61|1773.42|1755.62|1771.9|1754.1|18
1650289690000|2022-04-18 13:48:10|1773.4|1755.6|1773.25|1755.45|1773.41|1755.61|1773|1755.2|23
1650289700000|2022-04-18 13:48:20|1773.29|1755.49|1772.62|1754.82|1773.34|1755.54|1772.62|1754.82|13
1650289710000|2022-04-18 13:48:30|1772.74|1754.94|1771.25|1753.45|1772.74|1754.94|1771.17|1753.37|16
1650289720000|2022-04-18 13:48:40|1771.37|1753.57|1771.27|1753.47|1771.41|1753.61|1771.11|1753.31|17
1650289730000|2022-04-18 13:48:50|1771.15|1753.35|1771.37|1753.57|1771.48|1753.68|1771.15|1753.35|20
1650289740000|2022-04-18 13:49:00|1771.27|1753.47|1770.45|1752.65|1771.44|1753.64|1770.45|1752.65|15
1650289750000|2022-04-18 13:49:10|1770.43|1752.63|1770.35|1752.55|1770.45|1752.65|1770.35|1752.55|6
1650289760000|2022-04-18 13:49:20|1770.33|1752.53|1770.45|1752.65|1770.57|1752.77|1770.33|1752.53|12
1650289770000|2022-04-18 13:49:30|1770.42|1752.62|1770.83|1753.03|1770.83|1753.03|1770.35|1752.55|12
1650289780000|2022-04-18 13:49:40|1770.74|1752.94|1771.18|1753.38|1771.35|1753.55|1770.74|1752.94|18
1650289790000|2022-04-18 13:49:50|1771.23|1753.43|1771.25|1753.45|1771.35|1753.55|1771.21|1753.41|13
1650289800000|2022-04-18 13:50:00|1771.3|1753.5|1771.77|1753.97|1771.81|1754.01|1771.29|1753.49|23
1650289810000|2022-04-18 13:50:10|1771.7|1753.9|1772.18|1754.38|1772.19|1754.39|1771.34|1753.54|17
1650289820000|2022-04-18 13:50:20|1772.23|1754.43|1771.5|1753.7|1772.25|1754.45|1771.48|1753.68|18
1650289830000|2022-04-18 13:50:30|1771.36|1753.56|1771.19|1753.39|1771.36|1753.56|1770.98|1753.18|10
1650289840000|2022-04-18 13:50:40|1771.09|1753.29|1771.07|1753.27|1771.35|1753.55|1771.07|1753.27|17
1650289850000|2022-04-18 13:50:50|1771.18|1753.38|1771.1|1753.3|1771.18|1753.38|1770.78|1752.98|8
1650289860000|2022-04-18 13:51:00|1770.78|1752.98|1769.34|1751.54|1770.78|1752.98|1769.31|1751.51|26
1650289870000|2022-04-18 13:51:10|1769.35|1751.55|1771.75|1753.95|1771.75|1753.95|1769.21|1751.41|30
1650289880000|2022-04-18 13:51:20|1771.77|1753.97|1772.37|1754.57|1772.39|1754.59|1771.5|1753.7|18
1650289890000|2022-04-18 13:51:30|1772.52|1754.72|1772.45|1754.65|1773.68|1755.88|1772.45|1754.65|16
1650289900000|2022-04-18 13:51:40|1772.5|1754.7|1772.36|1754.56|1773.03|1755.23|1772.36|1754.56|24
1650289910000|2022-04-18 13:51:50|1772.37|1754.57|1772.23|1754.43|1772.79|1754.99|1772.23|1754.43|20
1650289920000|2022-04-18 13:52:00|1772.13|1754.33|1771.67|1753.87|1772.37|1754.57|1771.66|1753.86|25
1650289930000|2022-04-18 13:52:10|1771.63|1753.83|1770.77|1752.97|1771.63|1753.83|1770.75|1752.95|21
1650289940000|2022-04-18 13:52:20|1770.76|1752.96|1770.62|1752.82|1771.21|1753.41|1770.35|1752.55|28
1650289950000|2022-04-18 13:52:30|1770.61|1752.81|1770.88|1753.08|1771.21|1753.41|1770.61|1752.81|24
1650289960000|2022-04-18 13:52:40|1770.86|1753.06|1770.66|1752.86|1771.3|1753.5|1770.4|1752.6|17
1650289970000|2022-04-18 13:52:50|1770.64|1752.84|1770.85|1753.05|1771.01|1753.21|1770.64|1752.84|24
1650289980000|2022-04-18 13:53:00|1770.65|1752.85|1770.83|1753.03|1770.85|1753.05|1770.65|1752.85|20
1650289990000|2022-04-18 13:53:10|1770.65|1752.85|1770.21|1752.41|1770.65|1752.85|1770.11|1752.31|25
1650290000000|2022-04-18 13:53:20|1770.24|1752.44|1770.33|1752.53|1770.39|1752.59|1770.04|1752.24|21
1650290010000|2022-04-18 13:53:30|1770.35|1752.55|1770.14|1752.34|1770.38|1752.58|1770.12|1752.32|21
1650290020000|2022-04-18 13:53:40|1770.15|1752.35|1770.24|1752.44|1770.24|1752.44|1770.05|1752.25|21
1650290030000|2022-04-18 13:53:50|1770.2|1752.4|1771.29|1753.49|1771.29|1753.49|1770.2|1752.4|24
1650290040000|2022-04-18 13:54:00|1771.3|1753.5|1771.5|1753.7|1771.55|1753.75|1770.96|1753.16|11
1650290050000|2022-04-18 13:54:10|1771.45|1753.65|1765.5|1747.7|1771.45|1753.65|1765.5|1747.7|31
1650290060000|2022-04-18 13:54:20|1765.47|1747.67|1766.14|1748.34|1766.48|1748.68|1765.47|1747.67|30
1650290070000|2022-04-18 13:54:30|1766.17|1748.37|1767.93|1750.13|1767.93|1750.13|1766.17|1748.37|27
1650290080000|2022-04-18 13:54:40|1767.82|1750.02|1768.73|1750.93|1769.17|1751.37|1767.75|1749.95|35
1650290090000|2022-04-18 13:54:50|1768.8|1751|1769.87|1752.07|1769.87|1752.07|1768.8|1751|20
1650290100000|2022-04-18 13:55:00|1769.81|1752.01|1768.18|1750.38|1769.81|1752.01|1768.18|1750.38|27
1650290110000|2022-04-18 13:55:10|1768.16|1750.36|1767.18|1749.38|1768.16|1750.36|1767.06|1749.26|27
1650290120000|2022-04-18 13:55:20|1767.1|1749.3|1768.47|1750.67|1768.62|1750.82|1767.1|1749.3|32
1650290130000|2022-04-18 13:55:30|1768.42|1750.62|1768.59|1750.79|1769.38|1751.58|1768.38|1750.58|33
1650290140000|2022-04-18 13:55:40|1768.6|1750.8|1768.21|1750.41|1768.65|1750.85|1768.19|1750.39|23
1650290150000|2022-04-18 13:55:50|1767.82|1750.02|1768.04|1750.24|1768.18|1750.38|1767.82|1750.02|20
1650290160000|2022-04-18 13:56:00|1767.83|1750.03|1768.61|1750.81|1768.61|1750.81|1767.51|1749.71|33
1650290170000|2022-04-18 13:56:10|1768.6|1750.8|1768.56|1750.76|1768.75|1750.95|1767.81|1750.01|28
1650290180000|2022-04-18 13:56:20|1768.53|1750.73|1768.12|1750.32|1768.53|1750.73|1768.04|1750.24|16
1650290190000|2022-04-18 13:56:30|1768.22|1750.42|1768.44|1750.64|1768.7|1750.9|1768.22|1750.42|18
1650290200000|2022-04-18 13:56:40|1768.46|1750.66|1768.4|1750.6|1768.64|1750.84|1768.32|1750.52|20
1650290210000|2022-04-18 13:56:50|1768.13|1750.33|1768.4|1750.6|1768.4|1750.6|1767.98|1750.18|16
1650290220000|2022-04-18 13:57:00|1768.42|1750.62|1769.7|1751.9|1769.73|1751.93|1768.39|1750.59|16
1650290230000|2022-04-18 13:57:10|1769.63|1751.83|1769.66|1751.86|1769.86|1752.06|1769.46|1751.66|29
1650290240000|2022-04-18 13:57:20|1769.67|1751.87|1769.52|1751.72|1769.67|1751.87|1769.46|1751.66|18
1650290250000|2022-04-18 13:57:30|1769.55|1751.75|1768.61|1750.81|1769.55|1751.75|1768.54|1750.74|21
1650290260000|2022-04-18 13:57:40|1768.59|1750.79|1768.76|1750.96|1768.86|1751.06|1768.32|1750.52|21
1650290270000|2022-04-18 13:57:50|1768.75|1750.95|1768.64|1750.84|1768.85|1751.05|1768.59|1750.79|15
1650290280000|2022-04-18 13:58:00|1768.54|1750.74|1768.23|1750.43|1768.54|1750.74|1768.16|1750.36|26
1650290290000|2022-04-18 13:58:10|1768.18|1750.38|1768.18|1750.38|1768.31|1750.51|1767.78|1749.98|11
1650290300000|2022-04-18 13:58:20|1768.13|1750.33|1768.08|1750.28|1768.16|1750.36|1768.08|1750.28|7
1650290310000|2022-04-18 13:58:30|1767.8|1750|1767.91|1750.11|1768.3|1750.5|1767.7|1749.9|16
1650290320000|2022-04-18 13:58:40|1768.1|1750.3|1767.25|1749.45|1768.1|1750.3|1767.25|1749.45|7
1650290330000|2022-04-18 13:58:50|1767.16|1749.36|1766.86|1749.06|1767.16|1749.36|1766.67|1748.87|14
1650290340000|2022-04-18 13:59:00|1766.62|1748.82|1767.32|1749.52|1767.32|1749.52|1766.56|1748.76|26
1650290350000|2022-04-18 13:59:10|1767.3|1749.5|1767.01|1749.21|1767.31|1749.51|1766.9|1749.1|24
1650290360000|2022-04-18 13:59:20|1767.1|1749.3|1767.16|1749.36|1767.16|1749.36|1766.97|1749.17|7
1650290370000|2022-04-18 13:59:30|1767.12|1749.32|1767.24|1749.44|1767.25|1749.45|1766.89|1749.09|16
1650290380000|2022-04-18 13:59:40|1767.2|1749.4|1767.19|1749.39|1767.26|1749.46|1767.18|1749.38|14
1650290390000|2022-04-18 13:59:50|1767.16|1749.36|1767.78|1749.98|1767.81|1750.01|1767.16|1749.36|20
1650290400000|2022-04-18 14:00:00|1767.74|1749.94|1767.77|1749.97|1767.84|1750.04|1767.13|1749.33|29
1650290410000|2022-04-18 14:00:10|1767.78|1749.98|1767.08|1749.28|1767.9|1750.1|1767.08|1749.28|26
1650290420000|2022-04-18 14:00:20|1767.03|1749.23|1767.72|1749.92|1767.72|1749.92|1766.2|1748.4|35
1650290430000|2022-04-18 14:00:30|1767.75|1749.95|1768.28|1750.48|1768.3|1750.5|1767.75|1749.95|21
1650290440000|2022-04-18 14:00:40|1768.32|1750.52|1768.4|1750.6|1768.65|1750.85|1768.32|1750.52|17
1650290450000|2022-04-18 14:00:50|1768.65|1750.85|1768.9|1751.1|1768.9|1751.1|1768.55|1750.75|6
1650290460000|2022-04-18 14:01:00|1768.4|1750.6|1768.74|1750.94|1768.84|1751.04|1767.69|1749.89|24
1650290470000|2022-04-18 14:01:10|1768.5|1750.7|1770.11|1752.31|1770.11|1752.31|1768.5|1750.7|23
1650290480000|2022-04-18 14:01:20|1770.07|1752.27|1770.65|1752.85|1770.65|1752.85|1770.07|1752.27|7
1650290490000|2022-04-18 14:01:30|1770.59|1752.79|1770.7|1752.9|1770.8|1753|1770.44|1752.64|9
1650290500000|2022-04-18 14:01:40|1770.35|1752.55|1770.9|1753.1|1770.97|1753.17|1770.35|1752.55|11
1650290510000|2022-04-18 14:01:50|1770.86|1753.06|1770.31|1752.51|1771.43|1753.63|1770.31|1752.51|19
1650290520000|2022-04-18 14:02:00|1770.3|1752.5|1770.61|1752.81|1770.85|1753.05|1770.11|1752.31|24
1650290530000|2022-04-18 14:02:10|1770.63|1752.83|1771.4|1753.6|1771.55|1753.75|1770.59|1752.79|17
1650290540000|2022-04-18 14:02:20|1771.55|1753.75|1773.25|1755.45|1773.4|1755.6|1771.55|1753.75|16
1650290550000|2022-04-18 14:02:30|1773.23|1755.43|1772.55|1754.75|1773.33|1755.53|1772.5|1754.7|19
1650290560000|2022-04-18 14:02:40|1772.44|1754.64|1772.4|1754.6|1772.55|1754.75|1772.4|1754.6|6
1650290570000|2022-04-18 14:02:50|1772.43|1754.63|1771.65|1753.85|1772.5|1754.7|1771.65|1753.85|9
1650290580000|2022-04-18 14:03:00|1771.52|1753.72|1771.15|1753.35|1772|1754.2|1771.1|1753.3|14
1650290590000|2022-04-18 14:03:10|1771.2|1753.4|1770.41|1752.61|1771.3|1753.5|1770.39|1752.59|15
1650290600000|2022-04-18 14:03:20|1770.47|1752.67|1770.41|1752.61|1770.57|1752.77|1770.11|1752.31|15
1650290610000|2022-04-18 14:03:30|1770.42|1752.62|1770.68|1752.88|1770.98|1753.18|1770.42|1752.62|11
1650290620000|2022-04-18 14:03:40|1770.69|1752.89|1770.6|1752.8|1771.18|1753.38|1770.45|1752.65|17
1650290630000|2022-04-18 14:03:50|1770.65|1752.85|1770.66|1752.86|1770.85|1753.05|1770.48|1752.68|12
1650290640000|2022-04-18 14:04:00|1770.58|1752.78|1771.31|1753.51|1771.53|1753.73|1770.58|1752.78|11
1650290650000|2022-04-18 14:04:10|1770.9|1753.1|1773.16|1755.36|1773.21|1755.41|1770.9|1753.1|18
1650290660000|2022-04-18 14:04:20|1773.65|1755.85|1773.4|1755.6|1773.9|1756.1|1773.4|1755.6|5
1650290670000|2022-04-18 14:04:30|1773.38|1755.58|1773.4|1755.6|1773.45|1755.65|1773.1|1755.3|20
1650290680000|2022-04-18 14:04:40|1773.29|1755.49|1772.85|1755.05|1773.29|1755.49|1772.73|1754.93|10
1650290690000|2022-04-18 14:04:50|1772.88|1755.08|1773.4|1755.6|1773.51|1755.71|1772.61|1754.81|7
1650290700000|2022-04-18 14:05:00|1773.51|1755.71|1773.4|1755.6|1773.85|1756.05|1773.28|1755.48|15
1650290710000|2022-04-18 14:05:10|1773.31|1755.51|1773.01|1755.21|1773.31|1755.51|1772.57|1754.77|13
1650290720000|2022-04-18 14:05:20|1772.63|1754.83|1772.75|1754.95|1772.88|1755.08|1772.61|1754.81|12
1650290730000|2022-04-18 14:05:30|1772.49|1754.69|1772.85|1755.05|1772.88|1755.08|1772.49|1754.69|15
1650290740000|2022-04-18 14:05:40|1772.65|1754.85|1772.75|1754.95|1772.93|1755.13|1772.6|1754.8|15
1650290750000|2022-04-18 14:05:50|1772.64|1754.84|1772.75|1754.95|1772.8|1755|1772.57|1754.77|10
1650290760000|2022-04-18 14:06:00|1772.72|1754.92|1772.4|1754.6|1772.73|1754.93|1772.4|1754.6|7
1650290770000|2022-04-18 14:06:10|1772.7|1754.9|1772.48|1754.68|1772.7|1754.9|1772.48|1754.68|4
1650290780000|2022-04-18 14:06:20|1772.7|1754.9|1772.46|1754.66|1772.71|1754.91|1772.36|1754.56|17
1650290790000|2022-04-18 14:06:30|1772.4|1754.6|1772.19|1754.39|1772.4|1754.6|1771.91|1754.11|17
1650290800000|2022-04-18 14:06:40|1772.31|1754.51|1773.29|1755.49|1773.32|1755.52|1772.31|1754.51|24
1650290810000|2022-04-18 14:06:50|1773.32|1755.52|1773.23|1755.43|1773.61|1755.81|1772.78|1754.98|16
1650290820000|2022-04-18 14:07:00|1772.94|1755.14|1773.8|1756|1773.8|1756|1772.76|1754.96|21
1650290830000|2022-04-18 14:07:10|1773.75|1755.95|1773.44|1755.64|1773.85|1756.05|1773.04|1755.24|21
1650290840000|2022-04-18 14:07:20|1773.48|1755.68|1773.45|1755.65|1773.75|1755.95|1773.35|1755.55|9
1650290850000|2022-04-18 14:07:30|1773.47|1755.67|1773.4|1755.6|1773.47|1755.67|1773.35|1755.55|6
1650290860000|2022-04-18 14:07:40|1773.26|1755.46|1772.86|1755.06|1773.26|1755.46|1772.84|1755.04|7
1650290870000|2022-04-18 14:07:50|1773.11|1755.31|1773.1|1755.3|1773.35|1755.55|1772.92|1755.12|6
1650290880000|2022-04-18 14:08:00|1772.85|1755.05|1772.15|1754.35|1772.85|1755.05|1772.14|1754.34|22
1650290890000|2022-04-18 14:08:10|1772.25|1754.45|1772.34|1754.54|1772.39|1754.59|1772.15|1754.35|18
1650290900000|2022-04-18 14:08:20|1772.25|1754.45|1771.99|1754.19|1772.28|1754.48|1771.59|1753.79|17
1650290910000|2022-04-18 14:08:30|1772.12|1754.32|1772.07|1754.27|1772.12|1754.32|1771.84|1754.04|6
1650290920000|2022-04-18 14:08:40|1771.98|1754.18|1771.72|1753.92|1772.22|1754.42|1771.72|1753.92|16
1650290930000|2022-04-18 14:08:50|1771.69|1753.89|1771.72|1753.92|1771.79|1753.99|1771.69|1753.89|4
1650290940000|2022-04-18 14:09:00|1771.73|1753.93|1771.73|1753.93|1771.98|1754.18|1771.72|1753.92|12
1650290950000|2022-04-18 14:09:10|1771.72|1753.92|1771.65|1753.85|1771.73|1753.93|1771.52|1753.72|12
1650290960000|2022-04-18 14:09:20|1771.47|1753.67|1771.4|1753.6|1771.5|1753.7|1771.4|1753.6|6
1650290970000|2022-04-18 14:09:30|1771.29|1753.49|1770.96|1753.16|1771.29|1753.49|1770.8|1753|13
1650290980000|2022-04-18 14:09:40|1770.68|1752.88|1770.75|1752.95|1770.75|1752.95|1770.2|1752.4|14
1650290990000|2022-04-18 14:09:50|1770.51|1752.71|1770.36|1752.56|1770.7|1752.9|1770.16|1752.36|18
1650291000000|2022-04-18 14:10:00|1770.4|1752.6|1770.39|1752.59|1770.55|1752.75|1770.23|1752.43|18
1650291010000|2022-04-18 14:10:10|1770.77|1752.97|1770.49|1752.69|1770.8|1753|1770.13|1752.33|26
1650291020000|2022-04-18 14:10:20|1770.56|1752.76|1770.87|1753.07|1770.87|1753.07|1770.56|1752.76|17
1650291030000|2022-04-18 14:10:30|1770.93|1753.13|1771.86|1754.06|1771.95|1754.15|1770.77|1752.97|17
1650291040000|2022-04-18 14:10:40|1771.87|1754.07|1771.3|1753.5|1772.19|1754.39|1771.28|1753.48|17
1650291050000|2022-04-18 14:10:50|1771.2|1753.4|1771.75|1753.95|1771.75|1753.95|1771.2|1753.4|10
1650291060000|2022-04-18 14:11:00|1771.8|1754|1772.4|1754.6|1772.4|1754.6|1771.46|1753.66|9
1650291070000|2022-04-18 14:11:10|1772.05|1754.25|1772.4|1754.6|1772.4|1754.6|1772.05|1754.25|4
1650291080000|2022-04-18 14:11:20|1772.68|1754.88|1773.4|1755.6|1773.4|1755.6|1772.68|1754.88|8
1650291090000|2022-04-18 14:11:30|1773.39|1755.59|1773.5|1755.7|1773.5|1755.7|1773.38|1755.58|5
1650291100000|2022-04-18 14:11:40|1773.9|1756.1|1774.32|1756.52|1774.4|1756.6|1773.9|1756.1|16
1650291110000|2022-04-18 14:11:50|1774.31|1756.51|1774.58|1756.78|1774.6|1756.8|1774.31|1756.51|8
1650291120000|2022-04-18 14:12:00|1774.59|1756.79|1775.4|1757.6|1775.4|1757.6|1774.59|1756.79|19
1650291130000|2022-04-18 14:12:10|1775.49|1757.69|1776.4|1758.6|1776.4|1758.6|1775.43|1757.63|12
1650291140000|2022-04-18 14:12:20|1776.26|1758.46|1777.35|1759.55|1777.35|1759.55|1776.26|1758.46|8
1650291150000|2022-04-18 14:12:30|1777.1|1759.3|1776.65|1758.85|1777.4|1759.6|1776.48|1758.68|15
1650291160000|2022-04-18 14:12:40|1776.5|1758.7|1775.65|1757.85|1776.5|1758.7|1775.45|1757.65|13
1650291170000|2022-04-18 14:12:50|1775.6|1757.8|1775.4|1757.6|1775.61|1757.81|1775.25|1757.45|20
1650291180000|2022-04-18 14:13:00|1775.65|1757.85|1775.36|1757.56|1775.65|1757.85|1775.35|1757.55|7
1650291190000|2022-04-18 14:13:10|1775.35|1757.55|1775.64|1757.84|1775.85|1758.05|1775.35|1757.55|8
1650291200000|2022-04-18 14:13:20|1775.61|1757.81|1775.75|1757.95|1775.75|1757.95|1775.6|1757.8|3
1650291210000|2022-04-18 14:13:30|1775.45|1757.65|1775.12|1757.32|1775.45|1757.65|1774.9|1757.1|14
1650291220000|2022-04-18 14:13:40|1775.11|1757.31|1775.05|1757.25|1775.12|1757.32|1774.91|1757.11|13
1650291230000|2022-04-18 14:13:50|1774.55|1756.75|1774.99|1757.19|1775.4|1757.6|1774.55|1756.75|23
1650291240000|2022-04-18 14:14:00|1774.88|1757.08|1774.53|1756.73|1774.9|1757.1|1774.53|1756.73|13
1650291250000|2022-04-18 14:14:10|1774.5|1756.7|1774.75|1756.95|1775.17|1757.37|1774.5|1756.7|14
1650291260000|2022-04-18 14:14:20|1774.74|1756.94|1774.4|1756.6|1774.88|1757.08|1774.4|1756.6|8
1650291270000|2022-04-18 14:14:30|1774.75|1756.95|1774.63|1756.83|1774.75|1756.95|1774.63|1756.83|3
1650291280000|2022-04-18 14:14:40|1774.65|1756.85|1774.35|1756.55|1774.75|1756.95|1774.25|1756.45|4
1650291290000|2022-04-18 14:14:50|1774.65|1756.85|1774.53|1756.73|1774.85|1757.05|1774.35|1756.55|20
1650291300000|2022-04-18 14:15:00|1774.52|1756.72|1774.65|1756.85|1774.9|1757.1|1774.49|1756.69|11
1650291310000|2022-04-18 14:15:10|1774.9|1757.1|1774.95|1757.15|1775|1757.2|1774.58|1756.78|9
1650291320000|2022-04-18 14:15:20|1775|1757.2|1775|1757.2|1775|1757.2|1774.95|1757.15|3
1650291330000|2022-04-18 14:15:30|1774.95|1757.15|1774.7|1756.9|1775.15|1757.35|1774.7|1756.9|6
1650291340000|2022-04-18 14:15:40|1774.8|1757|1775.47|1757.67|1775.49|1757.69|1774.6|1756.8|12
1650291350000|2022-04-18 14:15:50|1775.45|1757.65|1775.71|1757.91|1775.71|1757.91|1775.32|1757.52|20
1650291360000|2022-04-18 14:16:00|1775.6|1757.8|1775.85|1758.05|1775.91|1758.11|1775.47|1757.67|21
1650291370000|2022-04-18 14:16:10|1775.83|1758.03|1775.85|1758.05|1776.01|1758.21|1775.7|1757.9|15
1650291380000|2022-04-18 14:16:20|1775.8|1758|1775.98|1758.18|1775.98|1758.18|1775.75|1757.95|14
1650291390000|2022-04-18 14:16:30|1775.85|1758.05|1775.75|1757.95|1775.88|1758.08|1775.4|1757.6|11
1650291400000|2022-04-18 14:16:40|1775.88|1758.08|1775.63|1757.83|1775.88|1758.08|1775.63|1757.83|4
1650291410000|2022-04-18 14:16:50|1775.59|1757.79|1776.35|1758.55|1776.4|1758.6|1775.59|1757.79|15
1650291420000|2022-04-18 14:17:00|1776.33|1758.53|1775.6|1757.8|1776.33|1758.53|1775.55|1757.75|20
1650291430000|2022-04-18 14:17:10|1775.88|1758.08|1776.01|1758.21|1776.1|1758.3|1775.47|1757.67|20
1650291440000|2022-04-18 14:17:20|1775.98|1758.18|1775.95|1758.15|1775.98|1758.18|1775.4|1757.6|9
1650291450000|2022-04-18 14:17:30|1776.01|1758.21|1775.95|1758.15|1776.01|1758.21|1775.51|1757.71|17
1650291460000|2022-04-18 14:17:40|1775.8|1758|1775.65|1757.85|1775.8|1758|1775.65|1757.85|2
1650291470000|2022-04-18 14:17:50|1775.7|1757.9|1775.35|1757.55|1775.71|1757.91|1775.25|1757.45|9
1650291480000|2022-04-18 14:18:00|1774.8|1757|1775.23|1757.43|1775.23|1757.43|1774.6|1756.8|15
1650291490000|2022-04-18 14:18:10|1775.25|1757.45|1775.85|1758.05|1775.85|1758.05|1775.01|1757.21|22
1650291500000|2022-04-18 14:18:20|1775.89|1758.09|1776.2|1758.4|1776.45|1758.65|1775.89|1758.09|19
1650291510000|2022-04-18 14:18:30|1776.19|1758.39|1776.7|1758.9|1776.7|1758.9|1776.19|1758.39|10
1650291520000|2022-04-18 14:18:40|1776.68|1758.88|1776.75|1758.95|1777.3|1759.5|1776.68|1758.88|9
1650291530000|2022-04-18 14:18:50|1776.51|1758.71|1776.47|1758.67|1776.58|1758.78|1776.45|1758.65|7
1650291540000|2022-04-18 14:19:00|1776.45|1758.65|1776.47|1758.67|1776.9|1759.1|1776.43|1758.63|11
1650291550000|2022-04-18 14:19:10|1776.45|1758.65|1776.25|1758.45|1776.7|1758.9|1775.93|1758.13|13
1650291560000|2022-04-18 14:19:20|1776.27|1758.47|1776.08|1758.28|1776.32|1758.52|1776.08|1758.28|5
1650291570000|2022-04-18 14:19:30|1776.05|1758.25|1775.74|1757.94|1776.3|1758.5|1775.58|1757.78|15
1650291580000|2022-04-18 14:19:40|1775.73|1757.93|1775.15|1757.35|1775.73|1757.93|1774.99|1757.19|11
1650291590000|2022-04-18 14:19:50|1774.99|1757.19|1775.49|1757.69|1775.54|1757.74|1774.99|1757.19|13
1650291600000|2022-04-18 14:20:00|1775.57|1757.77|1775.58|1757.78|1775.71|1757.91|1775.38|1757.58|18
1650291610000|2022-04-18 14:20:10|1775.8|1758|1775.65|1757.85|1775.8|1758|1775.43|1757.63|15
1650291620000|2022-04-18 14:20:20|1775.68|1757.88|1774.09|1756.29|1775.68|1757.88|1774.09|1756.29|21
1650291630000|2022-04-18 14:20:30|1774.08|1756.28|1773.36|1755.56|1774.08|1756.28|1773.36|1755.56|7
1650291640000|2022-04-18 14:20:40|1773.4|1755.6|1772.4|1754.6|1773.4|1755.6|1772.33|1754.53|23
1650291650000|2022-04-18 14:20:50|1772.39|1754.59|1772.4|1754.6|1772.49|1754.69|1772.37|1754.57|8
1650291660000|2022-04-18 14:21:00|1772.75|1754.95|1772.38|1754.58|1773|1755.2|1772.36|1754.56|12
1650291670000|2022-04-18 14:21:10|1772.43|1754.63|1772.4|1754.6|1772.75|1754.95|1772.4|1754.6|6
1650291680000|2022-04-18 14:21:20|1772.75|1754.95|1773.1|1755.3|1773.1|1755.3|1772.54|1754.74|12
1650291690000|2022-04-18 14:21:30|1772.85|1755.05|1773.4|1755.6|1773.8|1756|1772.74|1754.94|15
1650291700000|2022-04-18 14:21:40|1773.35|1755.55|1772.92|1755.12|1773.4|1755.6|1772.85|1755.05|12
1650291710000|2022-04-18 14:21:50|1773.1|1755.3|1773.4|1755.6|1773.4|1755.6|1773|1755.2|9
1650291720000|2022-04-18 14:22:00|1773.5|1755.7|1774.04|1756.24|1774.35|1756.55|1773.4|1755.6|11
1650291730000|2022-04-18 14:22:10|1774.07|1756.27|1774.4|1756.6|1774.4|1756.6|1774.07|1756.27|3
1650291740000|2022-04-18 14:22:20|1774.8|1757|1775.1|1757.3|1775.1|1757.3|1774.4|1756.6|9
1650291750000|2022-04-18 14:22:30|1775.07|1757.27|1775.36|1757.56|1775.4|1757.6|1775.05|1757.25|8
1650291770000|2022-04-18 14:22:50|1775.46|1757.66|1775.4|1757.6|1775.46|1757.66|1775.4|1757.6|2
1650291780000|2022-04-18 14:23:00|1775.45|1757.65|1773.4|1755.6|1775.45|1757.65|1773.37|1755.57|20
1650291790000|2022-04-18 14:23:10|1773.42|1755.62|1773.4|1755.6|1773.7|1755.9|1773.4|1755.6|4
1650291800000|2022-04-18 14:23:20|1773.7|1755.9|1773.4|1755.6|1773.75|1755.95|1773.4|1755.6|6
1650291810000|2022-04-18 14:23:30|1773.75|1755.95|1773.4|1755.6|1773.8|1756|1773.4|1755.6|5
1650291820000|2022-04-18 14:23:40|1773.75|1755.95|1774.33|1756.53|1774.33|1756.53|1773.4|1755.6|14
1650291830000|2022-04-18 14:23:50|1774.29|1756.49|1774.65|1756.85|1774.65|1756.85|1774.29|1756.49|9
1650291840000|2022-04-18 14:24:00|1774.8|1757|1775.7|1757.9|1775.72|1757.92|1774.8|1757|13
1650291850000|2022-04-18 14:24:10|1775.61|1757.81|1776.2|1758.4|1776.21|1758.41|1775.55|1757.75|9
1650291860000|2022-04-18 14:24:20|1776.14|1758.34|1776.55|1758.75|1776.55|1758.75|1776.14|1758.34|12
1650291870000|2022-04-18 14:24:30|1776.48|1758.68|1779.15|1761.35|1779.15|1761.35|1776.48|1758.68|20
1650291880000|2022-04-18 14:24:40|1779.25|1761.45|1778.73|1760.93|1779.42|1761.62|1778.42|1760.62|21
1650291890000|2022-04-18 14:24:50|1778.89|1761.09|1779.4|1761.6|1779.49|1761.69|1778.84|1761.04|19
1650291900000|2022-04-18 14:25:00|1779.42|1761.62|1779.28|1761.48|1779.42|1761.62|1779.26|1761.46|11
1650291910000|2022-04-18 14:25:10|1779.4|1761.6|1776.37|1758.57|1779.4|1761.6|1776.15|1758.35|29
1650291920000|2022-04-18 14:25:20|1776.36|1758.56|1776.37|1758.57|1776.37|1758.57|1776.31|1758.51|3
1650291930000|2022-04-18 14:25:30|1776.38|1758.58|1778.55|1760.75|1779.42|1761.62|1776.38|1758.58|28
1650291940000|2022-04-18 14:25:40|1778.46|1760.66|1778.46|1760.66|1778.9|1761.1|1778.46|1760.66|15
1650291950000|2022-04-18 14:25:50|1778.39|1760.59|1777.4|1759.6|1778.39|1760.59|1777.4|1759.6|14
1650291960000|2022-04-18 14:26:00|1777.62|1759.82|1777.18|1759.38|1778.4|1760.6|1777.06|1759.26|23
1650291970000|2022-04-18 14:26:10|1777.07|1759.27|1775.52|1757.72|1777.25|1759.45|1775.52|1757.72|16
1650291980000|2022-04-18 14:26:20|1775.43|1757.63|1775.22|1757.42|1775.43|1757.63|1774.8|1757|20
1650291990000|2022-04-18 14:26:30|1775.12|1757.32|1774.29|1756.49|1775.12|1757.32|1774.18|1756.38|28
1650292000000|2022-04-18 14:26:40|1774.19|1756.39|1775.52|1757.72|1775.52|1757.72|1773.96|1756.16|18
1650292010000|2022-04-18 14:26:50|1775.79|1757.99|1775.42|1757.62|1776.45|1758.65|1775.4|1757.6|19
1650292020000|2022-04-18 14:27:00|1775.39|1757.59|1777.1|1759.3|1777.26|1759.46|1775.21|1757.41|19
1650292030000|2022-04-18 14:27:10|1777.26|1759.46|1778.34|1760.54|1778.37|1760.57|1777.25|1759.45|22
1650292040000|2022-04-18 14:27:20|1778.37|1760.57|1776.52|1758.72|1778.37|1760.57|1776.26|1758.46|30
1650292050000|2022-04-18 14:27:30|1776.46|1758.66|1776.23|1758.43|1776.52|1758.72|1775.46|1757.66|25
1650292060000|2022-04-18 14:27:40|1776.28|1758.48|1776.52|1758.72|1776.52|1758.72|1776.24|1758.44|13
1650292070000|2022-04-18 14:27:50|1776.6|1758.8|1779.49|1761.69|1779.49|1761.69|1776.6|1758.8|28
1650292080000|2022-04-18 14:28:00|1779.51|1761.71|1779.55|1761.75|1779.75|1761.95|1778.9|1761.1|18
1650292090000|2022-04-18 14:28:10|1779.5|1761.7|1779.5|1761.7|1779.65|1761.85|1779.5|1761.7|10
1650292100000|2022-04-18 14:28:20|1779.45|1761.65|1777.4|1759.6|1779.45|1761.65|1777.25|1759.45|24
1650292110000|2022-04-18 14:28:30|1777.39|1759.59|1777.4|1759.6|1777.42|1759.62|1777.39|1759.59|7
1650292120000|2022-04-18 14:28:40|1777.41|1759.61|1778.21|1760.41|1778.21|1760.41|1777.38|1759.58|16
1650292130000|2022-04-18 14:28:50|1778.17|1760.37|1777.64|1759.84|1778.35|1760.55|1777.44|1759.64|15
1650292140000|2022-04-18 14:29:00|1777.63|1759.83|1777.5|1759.7|1777.63|1759.83|1777.33|1759.53|17
1650292150000|2022-04-18 14:29:10|1777.42|1759.62|1777.5|1759.7|1777.5|1759.7|1777.3|1759.5|13
1650292160000|2022-04-18 14:29:20|1777.47|1759.67|1777.98|1760.18|1777.98|1760.18|1777.4|1759.6|28
1650292170000|2022-04-18 14:29:30|1777.94|1760.14|1778.26|1760.46|1778.26|1760.46|1777.68|1759.88|12
1650292180000|2022-04-18 14:29:40|1778.25|1760.45|1777.65|1759.85|1778.25|1760.45|1777.65|1759.85|7
1650292190000|2022-04-18 14:29:50|1777.53|1759.73|1776.22|1758.42|1777.65|1759.85|1776.18|1758.38|17
1650292200000|2022-04-18 14:30:00|1776.21|1758.41|1777.07|1759.27|1777.22|1759.42|1775.34|1757.54|32
1650292210000|2022-04-18 14:30:10|1776.88|1759.08|1777.4|1759.6|1777.4|1759.6|1776.88|1759.08|15
1650292220000|2022-04-18 14:30:20|1777.7|1759.9|1777.7|1759.9|1777.7|1759.9|1777.7|1759.9|1
1650292230000|2022-04-18 14:30:30|1777.4|1759.6|1777.4|1759.6|1777.6|1759.8|1777.4|1759.6|9
1650292240000|2022-04-18 14:30:40|1777.63|1759.83|1777.7|1759.9|1777.7|1759.9|1777.45|1759.65|8
1650292250000|2022-04-18 14:30:50|1777.5|1759.7|1776.69|1758.89|1777.7|1759.9|1776.62|1758.82|12
1650292260000|2022-04-18 14:31:00|1776.66|1758.86|1776.1|1758.3|1776.66|1758.86|1776.1|1758.3|9
1650292270000|2022-04-18 14:31:10|1775.71|1757.91|1775.56|1757.76|1775.8|1758|1775.4|1757.6|20
1650292280000|2022-04-18 14:31:20|1775.53|1757.73|1775.14|1757.34|1775.53|1757.73|1775.11|1757.31|16
1650292290000|2022-04-18 14:31:30|1775.08|1757.28|1775.25|1757.45|1775.25|1757.45|1775.05|1757.25|10
1650292300000|2022-04-18 14:31:40|1775.15|1757.35|1775.45|1757.65|1775.45|1757.65|1775.15|1757.35|17
1650292310000|2022-04-18 14:31:50|1775.44|1757.64|1775.4|1757.6|1775.57|1757.77|1775.01|1757.21|20
1650292320000|2022-04-18 14:32:00|1775.43|1757.63|1775.45|1757.65|1775.62|1757.82|1775.4|1757.6|13
1650292330000|2022-04-18 14:32:10|1775.3|1757.5|1775.45|1757.65|1775.45|1757.65|1775.3|1757.5|5
1650292340000|2022-04-18 14:32:20|1775.55|1757.75|1775.29|1757.49|1775.55|1757.75|1775.11|1757.31|8
1650292350000|2022-04-18 14:32:30|1775.32|1757.52|1775|1757.2|1775.32|1757.52|1775|1757.2|16
1650292360000|2022-04-18 14:32:40|1775.25|1757.45|1775.2|1757.4|1775.25|1757.45|1774.83|1757.03|8
1650292370000|2022-04-18 14:32:50|1775.15|1757.35|1774.55|1756.75|1775.2|1757.4|1774.5|1756.7|17
1650292380000|2022-04-18 14:33:00|1774.5|1756.7|1774.55|1756.75|1774.6|1756.8|1774.45|1756.65|10
1650292390000|2022-04-18 14:33:10|1774.5|1756.7|1774.6|1756.8|1774.6|1756.8|1774.5|1756.7|2
1650292400000|2022-04-18 14:33:20|1774.55|1756.75|1773.63|1755.83|1774.55|1756.75|1773.63|1755.83|7
1650292410000|2022-04-18 14:33:30|1773.64|1755.84|1773.53|1755.73|1773.64|1755.84|1773.53|1755.73|3
1650292420000|2022-04-18 14:33:40|1773.6|1755.8|1773.6|1755.8|1773.63|1755.83|1773.57|1755.77|4
1650292430000|2022-04-18 14:33:50|1773.75|1755.95|1773.65|1755.85|1773.75|1755.95|1773.53|1755.73|12
1650292440000|2022-04-18 14:34:00|1773.7|1755.9|1773.39|1755.59|1773.7|1755.9|1773.27|1755.47|11
1650292450000|2022-04-18 14:34:10|1773.26|1755.46|1773.3|1755.5|1773.3|1755.5|1773.15|1755.35|14
1650292460000|2022-04-18 14:34:20|1773.35|1755.55|1773.2|1755.4|1773.35|1755.55|1773.1|1755.3|9
1650292470000|2022-04-18 14:34:30|1773.26|1755.46|1774.2|1756.4|1774.2|1756.4|1773.26|1755.46|24
1650292480000|2022-04-18 14:34:40|1774.04|1756.24|1773.77|1755.97|1774.1|1756.3|1773.6|1755.8|15
1650292490000|2022-04-18 14:34:50|1774.23|1756.43|1774.35|1756.55|1774.35|1756.55|1774.17|1756.37|7
1650292500000|2022-04-18 14:35:00|1774.19|1756.39|1774.09|1756.29|1774.35|1756.55|1773.94|1756.14|13
1650292510000|2022-04-18 14:35:10|1773.96|1756.16|1773.26|1755.46|1773.96|1756.16|1773.26|1755.46|14
1650292520000|2022-04-18 14:35:20|1773.24|1755.44|1771.39|1753.59|1773.24|1755.44|1771.34|1753.54|27
1650292530000|2022-04-18 14:35:30|1771.37|1753.57|1770.55|1752.75|1771.45|1753.65|1770.46|1752.66|15
1650292540000|2022-04-18 14:35:40|1770.29|1752.49|1770.28|1752.48|1770.35|1752.55|1769.87|1752.07|27
1650292550000|2022-04-18 14:35:50|1770.29|1752.49|1771.1|1753.3|1771.1|1753.3|1770.29|1752.49|21
1650292560000|2022-04-18 14:36:00|1771.06|1753.26|1771.37|1753.57|1771.37|1753.57|1770.37|1752.57|28
1650292570000|2022-04-18 14:36:10|1771.38|1753.58|1771.5|1753.7|1771.5|1753.7|1771.18|1753.38|9
1650292580000|2022-04-18 14:36:20|1771.45|1753.65|1771.6|1753.8|1771.6|1753.8|1771.45|1753.65|2
1650292590000|2022-04-18 14:36:30|1771.56|1753.76|1771.2|1753.4|1771.6|1753.8|1771.2|1753.4|8
1650292600000|2022-04-18 14:36:40|1771.1|1753.3|1770.63|1752.83|1771.1|1753.3|1770.63|1752.83|8
1650292610000|2022-04-18 14:36:50|1770.65|1752.85|1770.64|1752.84|1770.82|1753.02|1770.5|1752.7|7
1650292620000|2022-04-18 14:37:00|1770.63|1752.83|1771.48|1753.68|1771.75|1753.95|1770.63|1752.83|9
1650292630000|2022-04-18 14:37:10|1771.62|1753.82|1770.33|1752.53|1771.66|1753.86|1770.33|1752.53|24
1650292640000|2022-04-18 14:37:20|1770.31|1752.51|1770.52|1752.72|1770.52|1752.72|1769.72|1751.92|23
1650292650000|2022-04-18 14:37:30|1770.65|1752.85|1770.4|1752.6|1770.65|1752.85|1770.28|1752.48|8
1650292660000|2022-04-18 14:37:40|1770.42|1752.62|1770.6|1752.8|1770.6|1752.8|1770.42|1752.62|7
1650292670000|2022-04-18 14:37:50|1770.55|1752.75|1770.65|1752.85|1770.76|1752.96|1770.55|1752.75|9
1650292680000|2022-04-18 14:38:00|1770.84|1753.04|1771.02|1753.22|1771.6|1753.8|1770.84|1753.04|15
1650292690000|2022-04-18 14:38:10|1770.97|1753.17|1771.03|1753.23|1771.03|1753.23|1770.7|1752.9|10
1650292700000|2022-04-18 14:38:20|1771.4|1753.6|1771.6|1753.8|1771.64|1753.84|1771.28|1753.48|11
1650292710000|2022-04-18 14:38:30|1771.56|1753.76|1771.43|1753.63|1771.64|1753.84|1771.4|1753.6|14
1650292720000|2022-04-18 14:38:40|1771.15|1753.35|1771.75|1753.95|1771.75|1753.95|1771.15|1753.35|11
1650292730000|2022-04-18 14:38:50|1771.46|1753.66|1770.67|1752.87|1771.46|1753.66|1770.64|1752.84|11
1650292740000|2022-04-18 14:39:00|1770.71|1752.91|1770.45|1752.65|1770.71|1752.91|1770.45|1752.65|8
1650292750000|2022-04-18 14:39:10|1770.6|1752.8|1770.11|1752.31|1770.7|1752.9|1770.11|1752.31|12
1650292760000|2022-04-18 14:39:20|1770.28|1752.48|1770.56|1752.76|1770.61|1752.81|1770.17|1752.37|16
1650292770000|2022-04-18 14:39:30|1770.81|1753.01|1770.72|1752.92|1770.81|1753.01|1770.72|1752.92|2
1650292780000|2022-04-18 14:39:40|1770.67|1752.87|1770.68|1752.88|1770.76|1752.96|1770.66|1752.86|12
1650292790000|2022-04-18 14:39:50|1770.72|1752.92|1770.73|1752.93|1770.84|1753.04|1770.65|1752.85|12
1650292800000|2022-04-18 14:40:00|1770.69|1752.89|1771.5|1753.7|1771.75|1753.95|1770.69|1752.89|13
1650292810000|2022-04-18 14:40:10|1771.7|1753.9|1771.96|1754.16|1771.96|1754.16|1771.5|1753.7|11
1650292820000|2022-04-18 14:40:20|1772.06|1754.26|1771.65|1753.85|1772.11|1754.31|1771.6|1753.8|9
1650292830000|2022-04-18 14:40:30|1771.74|1753.94|1771.46|1753.66|1771.78|1753.98|1771.46|1753.66|11
1650292840000|2022-04-18 14:40:40|1771.49|1753.69|1771.4|1753.6|1771.6|1753.8|1771.25|1753.45|10
1650292850000|2022-04-18 14:40:50|1771.35|1753.55|1770.67|1752.87|1771.4|1753.6|1770.67|1752.87|9
1650292860000|2022-04-18 14:41:00|1770.5|1752.7|1770.63|1752.83|1770.65|1752.85|1770.44|1752.64|9
1650292870000|2022-04-18 14:41:10|1770.65|1752.85|1770.71|1752.91|1770.79|1752.99|1770.65|1752.85|7
1650292880000|2022-04-18 14:41:20|1770.54|1752.74|1770.61|1752.81|1770.68|1752.88|1770.51|1752.71|8
1650292890000|2022-04-18 14:41:30|1770.65|1752.85|1770.69|1752.89|1770.69|1752.89|1770.52|1752.72|5
1650292900000|2022-04-18 14:41:40|1770.7|1752.9|1770.69|1752.89|1770.7|1752.9|1770.68|1752.88|4
1650292910000|2022-04-18 14:41:50|1770.7|1752.9|1771.06|1753.26|1771.2|1753.4|1770.67|1752.87|9
1650292920000|2022-04-18 14:42:00|1771.07|1753.27|1771.75|1753.95|1771.75|1753.95|1770.99|1753.19|10
1650292930000|2022-04-18 14:42:10|1771.9|1754.1|1772.15|1754.35|1772.25|1754.45|1771.79|1753.99|14
1650292940000|2022-04-18 14:42:20|1772.05|1754.25|1771.77|1753.97|1772.05|1754.25|1771.6|1753.8|12
1650292950000|2022-04-18 14:42:30|1771.74|1753.94|1771.49|1753.69|1771.85|1754.05|1771.49|1753.69|7
1650292960000|2022-04-18 14:42:40|1771.51|1753.71|1771.61|1753.81|1771.91|1754.11|1771.51|1753.71|7
1650292970000|2022-04-18 14:42:50|1771.52|1753.72|1771.49|1753.69|1771.81|1754.01|1771.49|1753.69|4
1650292980000|2022-04-18 14:43:00|1771.63|1753.83|1771.49|1753.69|1771.95|1754.15|1771.49|1753.69|4
1650292990000|2022-04-18 14:43:10|1771.59|1753.79|1771.73|1753.93|1771.8|1754|1771.54|1753.74|10
1650293000000|2022-04-18 14:43:20|1771.61|1753.81|1771.73|1753.93|1771.93|1754.13|1771.61|1753.81|11
1650293010000|2022-04-18 14:43:30|1771.72|1753.92|1771.73|1753.93|1771.73|1753.93|1771.67|1753.87|4
1650293020000|2022-04-18 14:43:40|1771.7|1753.9|1771.26|1753.46|1771.72|1753.92|1771.26|1753.46|11
1650293030000|2022-04-18 14:43:50|1771.23|1753.43|1771.39|1753.59|1771.5|1753.7|1771.23|1753.43|5
1650293040000|2022-04-18 14:44:00|1771.29|1753.49|1771.29|1753.49|1771.29|1753.49|1771.23|1753.43|5
1650293050000|2022-04-18 14:44:10|1771.2|1753.4|1771.31|1753.51|1771.31|1753.51|1771.1|1753.3|5
1650293060000|2022-04-18 14:44:20|1771.34|1753.54|1771.87|1754.07|1771.87|1754.07|1771.31|1753.51|11
1650293070000|2022-04-18 14:44:30|1772.24|1754.44|1772.15|1754.35|1772.24|1754.44|1771.94|1754.14|18
1650293080000|2022-04-18 14:44:40|1772.23|1754.43|1772.38|1754.58|1772.68|1754.88|1771.8|1754|19
1650293090000|2022-04-18 14:44:50|1772.68|1754.88|1775.16|1757.36|1775.16|1757.36|1772.65|1754.85|17
1650293100000|2022-04-18 14:45:00|1775.38|1757.58|1776.3|1758.5|1776.4|1758.6|1775.12|1757.32|25
1650293110000|2022-04-18 14:45:10|1776.4|1758.6|1774.7|1756.9|1776.4|1758.6|1774.7|1756.9|16
1650293120000|2022-04-18 14:45:20|1774.45|1756.65|1773.65|1755.85|1774.45|1756.65|1773.5|1755.7|10
1650293130000|2022-04-18 14:45:30|1773.9|1756.1|1772.96|1755.16|1773.9|1756.1|1772.96|1755.16|20
1650293140000|2022-04-18 14:45:40|1772.98|1755.18|1772.27|1754.47|1773.01|1755.21|1772.1|1754.3|23
1650293150000|2022-04-18 14:45:50|1772.16|1754.36|1772.28|1754.48|1772.31|1754.51|1771.98|1754.18|16
1650293160000|2022-04-18 14:46:00|1772.29|1754.49|1772.28|1754.48|1772.36|1754.56|1772.23|1754.43|8
1650293170000|2022-04-18 14:46:10|1772.4|1754.6|1772.6|1754.8|1772.6|1754.8|1772.34|1754.54|5
1650293180000|2022-04-18 14:46:20|1772.15|1754.35|1773.27|1755.47|1773.27|1755.47|1772.15|1754.35|8
1650293190000|2022-04-18 14:46:30|1773.29|1755.49|1773.27|1755.47|1773.29|1755.49|1773.2|1755.4|7
1650293200000|2022-04-18 14:46:40|1773.56|1755.76|1773.65|1755.85|1773.85|1756.05|1773.56|1755.76|7
1650293210000|2022-04-18 14:46:50|1773.7|1755.9|1773.25|1755.45|1773.8|1756|1773.04|1755.24|12
1650293220000|2022-04-18 14:47:00|1773.4|1755.6|1773.65|1755.85|1773.7|1755.9|1773.4|1755.6|11
1650293230000|2022-04-18 14:47:10|1773.39|1755.59|1773.21|1755.41|1773.45|1755.65|1773.21|1755.41|7
1650293240000|2022-04-18 14:47:20|1772.86|1755.06|1772.85|1755.05|1773.23|1755.43|1772.79|1754.99|5
1650293250000|2022-04-18 14:47:30|1772.8|1755|1772.9|1755.1|1773.21|1755.41|1772.75|1754.95|10
1650293260000|2022-04-18 14:47:40|1772.87|1755.07|1772.95|1755.15|1773.22|1755.42|1772.72|1754.92|20
1650293270000|2022-04-18 14:47:50|1772.97|1755.17|1772.94|1755.14|1772.97|1755.17|1772.94|1755.14|2
1650293280000|2022-04-18 14:48:00|1772.93|1755.13|1773.33|1755.53|1773.33|1755.53|1772.9|1755.1|8
1650293290000|2022-04-18 14:48:10|1773.41|1755.61|1772.4|1754.6|1773.47|1755.67|1772.4|1754.6|19
1650293300000|2022-04-18 14:48:20|1772.37|1754.57|1772.43|1754.63|1772.43|1754.63|1771.87|1754.07|17
1650293310000|2022-04-18 14:48:30|1772.5|1754.7|1773.43|1755.63|1773.43|1755.63|1772.47|1754.67|17
1650293320000|2022-04-18 14:48:40|1774.13|1756.33|1773.52|1755.72|1774.13|1756.33|1773.48|1755.68|15
1650293330000|2022-04-18 14:48:50|1773.6|1755.8|1773.6|1755.8|1773.66|1755.86|1773.6|1755.8|5
1650293340000|2022-04-18 14:49:00|1773.5|1755.7|1773.6|1755.8|1773.62|1755.82|1773.34|1755.54|11
1650293350000|2022-04-18 14:49:10|1773.5|1755.7|1773.6|1755.8|1773.63|1755.83|1773.5|1755.7|4
1650293360000|2022-04-18 14:49:20|1773.58|1755.78|1773.46|1755.66|1773.6|1755.8|1773.46|1755.66|3
1650293370000|2022-04-18 14:49:30|1773.45|1755.65|1773.58|1755.78|1773.61|1755.81|1773.4|1755.6|10
1650293380000|2022-04-18 14:49:40|1773.55|1755.75|1773.35|1755.55|1773.6|1755.8|1773.29|1755.49|8
1650293390000|2022-04-18 14:49:50|1773.34|1755.54|1773.4|1755.6|1773.56|1755.76|1773.33|1755.53|15
1650293400000|2022-04-18 14:50:00|1773.47|1755.67|1774.35|1756.55|1774.35|1756.55|1773.4|1755.6|16
1650293410000|2022-04-18 14:50:10|1774.34|1756.54|1774.6|1756.8|1774.6|1756.8|1774.31|1756.51|7
1650293430000|2022-04-18 14:50:30|1774.53|1756.73|1774.51|1756.71|1774.66|1756.86|1774.51|1756.71|9
1650293440000|2022-04-18 14:50:40|1774.5|1756.7|1774.51|1756.71|1774.53|1756.73|1774.5|1756.7|13
1650293450000|2022-04-18 14:50:50|1774.63|1756.83|1774.32|1756.52|1774.65|1756.85|1774.13|1756.33|14
1650293460000|2022-04-18 14:51:00|1774.3|1756.5|1774.76|1756.96|1774.79|1756.99|1774.3|1756.5|25
1650293470000|2022-04-18 14:51:10|1774.64|1756.84|1774.6|1756.8|1774.7|1756.9|1774.59|1756.79|10
1650293480000|2022-04-18 14:51:20|1774.59|1756.79|1774.65|1756.85|1774.95|1757.15|1774.59|1756.79|8
1650293490000|2022-04-18 14:51:30|1774.46|1756.66|1775.28|1757.48|1775.3|1757.5|1774.43|1756.63|14
1650293500000|2022-04-18 14:51:40|1775.27|1757.47|1773.81|1756.01|1775.27|1757.47|1773.81|1756.01|19
1650293510000|2022-04-18 14:51:50|1774.19|1756.39|1774.27|1756.47|1774.37|1756.57|1774.04|1756.24|17
1650293520000|2022-04-18 14:52:00|1774.19|1756.39|1773.65|1755.85|1774.21|1756.41|1773.63|1755.83|18
1650293530000|2022-04-18 14:52:10|1773.64|1755.84|1773.73|1755.93|1773.73|1755.93|1773.49|1755.69|8
1650293540000|2022-04-18 14:52:20|1773.83|1756.03|1773.72|1755.92|1773.83|1756.03|1773.71|1755.91|9
1650293550000|2022-04-18 14:52:30|1773.59|1755.79|1774.37|1756.57|1774.41|1756.61|1773.52|1755.72|22
1650293560000|2022-04-18 14:52:40|1774.4|1756.6|1774.4|1756.6|1774.4|1756.6|1774.37|1756.57|4
1650293570000|2022-04-18 14:52:50|1774.38|1756.58|1774.54|1756.74|1774.96|1757.16|1774.38|1756.58|17
1650293580000|2022-04-18 14:53:00|1774.58|1756.78|1774.48|1756.68|1774.88|1757.08|1774.48|1756.68|7
1650293590000|2022-04-18 14:53:10|1774.47|1756.67|1774.48|1756.68|1774.58|1756.78|1774.47|1756.67|5
1650293600000|2022-04-18 14:53:20|1774.57|1756.77|1774.48|1756.68|1774.58|1756.78|1774.48|1756.68|3
1650293610000|2022-04-18 14:53:30|1774.52|1756.72|1774.48|1756.68|1774.52|1756.72|1774.48|1756.68|2
1650293620000|2022-04-18 14:53:40|1774.59|1756.79|1774.48|1756.68|1774.67|1756.87|1774.4|1756.6|11
1650293630000|2022-04-18 14:53:50|1774.43|1756.63|1774.57|1756.77|1774.57|1756.77|1774.43|1756.63|5
1650293640000|2022-04-18 14:54:00|1774.48|1756.68|1774.53|1756.73|1774.57|1756.77|1774.25|1756.45|15
1650293650000|2022-04-18 14:54:10|1774.51|1756.71|1774.54|1756.74|1774.56|1756.76|1774.51|1756.71|17
1650293660000|2022-04-18 14:54:20|1774.57|1756.77|1773.89|1756.09|1774.57|1756.77|1773.87|1756.07|14
1650293680000|2022-04-18 14:54:40|1773.92|1756.12|1773.9|1756.1|1773.92|1756.12|1773.83|1756.03|6
1650293690000|2022-04-18 14:54:50|1773.91|1756.11|1773.83|1756.03|1773.97|1756.17|1773.8|1756|8
1650293700000|2022-04-18 14:55:00|1773.8|1756|1772.73|1754.93|1773.8|1756|1772.73|1754.93|14
1650293710000|2022-04-18 14:55:10|1772.71|1754.91|1771.66|1753.86|1772.73|1754.93|1771.66|1753.86|13
1650293720000|2022-04-18 14:55:20|1771.6|1753.8|1771.71|1753.91|1771.75|1753.95|1771.47|1753.67|11
1650293730000|2022-04-18 14:55:30|1771.72|1753.92|1772.4|1754.6|1772.4|1754.6|1771.59|1753.79|16
1650293750000|2022-04-18 14:55:50|1772.55|1754.75|1772.51|1754.71|1772.6|1754.8|1772.51|1754.71|3
1650293760000|2022-04-18 14:56:00|1772.6|1754.8|1772.5|1754.7|1772.6|1754.8|1772.39|1754.59|4
1650293770000|2022-04-18 14:56:10|1772.44|1754.64|1772.33|1754.53|1772.44|1754.64|1772.27|1754.47|7
1650293780000|2022-04-18 14:56:20|1772.4|1754.6|1772.5|1754.7|1772.6|1754.8|1772.4|1754.6|5
1650293790000|2022-04-18 14:56:30|1772.55|1754.75|1772.55|1754.75|1772.55|1754.75|1772.55|1754.75|1
1650293800000|2022-04-18 14:56:40|1772.44|1754.64|1772.4|1754.6|1772.55|1754.75|1772.38|1754.58|7
1650293810000|2022-04-18 14:56:50|1772.38|1754.58|1772.04|1754.24|1772.38|1754.58|1772.04|1754.24|7
1650293820000|2022-04-18 14:57:00|1771.7|1753.9|1771.55|1753.75|1771.8|1754|1771.55|1753.75|10
1650293830000|2022-04-18 14:57:10|1771.47|1753.67|1771.38|1753.58|1771.47|1753.67|1771.31|1753.51|7
1650293840000|2022-04-18 14:57:20|1771.4|1753.6|1771.6|1753.8|1771.6|1753.8|1771.4|1753.6|4
1650293850000|2022-04-18 14:57:30|1771.65|1753.85|1772.36|1754.56|1772.36|1754.56|1771.65|1753.85|7
1650293860000|2022-04-18 14:57:40|1772.51|1754.71|1772.6|1754.8|1772.6|1754.8|1772.51|1754.71|2
1650293880000|2022-04-18 14:58:00|1772.51|1754.71|1772.6|1754.8|1772.6|1754.8|1772.51|1754.71|2
1650293890000|2022-04-18 14:58:10|1772.45|1754.65|1772.5|1754.7|1772.5|1754.7|1772.45|1754.65|2
1650293920000|2022-04-18 14:58:40|1772.58|1754.78|1772.6|1754.8|1772.65|1754.85|1772.57|1754.77|4
1650293930000|2022-04-18 14:58:50|1772.65|1754.85|1772.65|1754.85|1772.65|1754.85|1772.65|1754.85|1
1650293940000|2022-04-18 14:59:00|1772.64|1754.84|1772.65|1754.85|1772.65|1754.85|1772.63|1754.83|4
1650293950000|2022-04-18 14:59:10|1772.9|1755.1|1772.9|1755.1|1772.9|1755.1|1772.9|1755.1|1
1650293960000|2022-04-18 14:59:20|1772.85|1755.05|1772.85|1755.05|1772.85|1755.05|1772.85|1755.05|1
1650293970000|2022-04-18 14:59:30|1772.9|1755.1|1772.85|1755.05|1772.9|1755.1|1772.85|1755.05|2
1650293980000|2022-04-18 14:59:40|1772.95|1755.15|1773.45|1755.65|1773.49|1755.69|1772.85|1755.05|11
1650293990000|2022-04-18 14:59:50|1773.49|1755.69|1773.85|1756.05|1773.92|1756.12|1773.47|1755.67|9
1650294000000|2022-04-18 15:00:00|1773.76|1755.96|1773.38|1755.58|1773.87|1756.07|1773.38|1755.58|13
1650294010000|2022-04-18 15:00:10|1773.14|1755.34|1773.44|1755.64|1773.44|1755.64|1772.59|1754.79|17
1650294020000|2022-04-18 15:00:20|1773.52|1755.72|1773.84|1756.04|1773.84|1756.04|1773.52|1755.72|18
1650294030000|2022-04-18 15:00:30|1773.83|1756.03|1773.1|1755.3|1774.32|1756.52|1773.1|1755.3|18
1650294040000|2022-04-18 15:00:40|1773.16|1755.36|1773.42|1755.62|1773.42|1755.62|1773.16|1755.36|5
1650294050000|2022-04-18 15:00:50|1773.3|1755.5|1773.3|1755.5|1773.3|1755.5|1773.3|1755.5|1
1650294060000|2022-04-18 15:01:00|1773.35|1755.55|1773.18|1755.38|1773.35|1755.55|1773.1|1755.3|10
1650294070000|2022-04-18 15:01:10|1773.17|1755.37|1773.18|1755.38|1773.18|1755.38|1773.16|1755.36|9
1650294080000|2022-04-18 15:01:20|1773.17|1755.37|1772.05|1754.25|1773.3|1755.5|1771.85|1754.05|19
1650294090000|2022-04-18 15:01:30|1771.73|1753.93|1771.55|1753.75|1771.73|1753.93|1771.54|1753.74|7
1650294110000|2022-04-18 15:01:50|1771.6|1753.8|1771.8|1754|1771.8|1754|1771.6|1753.8|2
1650294120000|2022-04-18 15:02:00|1771.85|1754.05|1771.9|1754.1|1771.9|1754.1|1771.55|1753.75|5
1650294130000|2022-04-18 15:02:10|1771.85|1754.05|1772.4|1754.6|1772.7|1754.9|1771.64|1753.84|10
1650294140000|2022-04-18 15:02:20|1772.34|1754.54|1772.1|1754.3|1772.35|1754.55|1771.95|1754.15|16
1650294150000|2022-04-18 15:02:30|1772.35|1754.55|1772.4|1754.6|1772.4|1754.6|1772|1754.2|15
1650294160000|2022-04-18 15:02:40|1772.38|1754.58|1772.38|1754.58|1772.38|1754.58|1772.38|1754.58|1
1650294170000|2022-04-18 15:02:50|1772.4|1754.6|1772.55|1754.75|1772.55|1754.75|1772.4|1754.6|2
1650294180000|2022-04-18 15:03:00|1772.6|1754.8|1772.65|1754.85|1772.75|1754.95|1772.55|1754.75|7
1650294190000|2022-04-18 15:03:10|1772.4|1754.6|1772.39|1754.59|1772.4|1754.6|1772.08|1754.28|16
1650294200000|2022-04-18 15:03:20|1772.4|1754.6|1772.4|1754.6|1772.4|1754.6|1772.27|1754.47|4
1650294210000|2022-04-18 15:03:30|1772.75|1754.95|1773.4|1755.6|1773.4|1755.6|1772.57|1754.77|6
1650294220000|2022-04-18 15:03:40|1773.26|1755.46|1772.65|1754.85|1773.26|1755.46|1772.4|1754.6|12
1650294230000|2022-04-18 15:03:50|1772.85|1755.05|1772.7|1754.9|1772.85|1755.05|1772.65|1754.85|4
1650294240000|2022-04-18 15:04:00|1772.75|1754.95|1773.36|1755.56|1773.5|1755.7|1772.75|1754.95|10
1650294250000|2022-04-18 15:04:10|1773.39|1755.59|1773.48|1755.68|1773.51|1755.71|1773.36|1755.56|7
1650294260000|2022-04-18 15:04:20|1773.42|1755.62|1773.16|1755.36|1773.42|1755.62|1773.16|1755.36|5
1650294270000|2022-04-18 15:04:30|1772.78|1754.98|1772.6|1754.8|1772.78|1754.98|1772.6|1754.8|5
1650294280000|2022-04-18 15:04:40|1772.48|1754.68|1772.49|1754.69|1772.49|1754.69|1772.42|1754.62|3
1650294290000|2022-04-18 15:04:50|1772.52|1754.72|1772.48|1754.68|1772.52|1754.72|1772.47|1754.67|5
1650294300000|2022-04-18 15:05:00|1772.6|1754.8|1772.64|1754.84|1773|1755.2|1772.47|1754.67|15
1650294310000|2022-04-18 15:05:10|1772.66|1754.86|1773.32|1755.52|1773.33|1755.53|1772.65|1754.85|11
1650294320000|2022-04-18 15:05:20|1773.33|1755.53|1773.33|1755.53|1773.33|1755.53|1773.33|1755.53|1
1650294330000|2022-04-18 15:05:30|1773.34|1755.54|1773.33|1755.53|1773.34|1755.54|1773.33|1755.53|2
1650294340000|2022-04-18 15:05:40|1773.43|1755.63|1773.54|1755.74|1773.54|1755.74|1773.43|1755.63|4
1650294350000|2022-04-18 15:05:50|1773.56|1755.76|1773.53|1755.73|1773.56|1755.76|1773.53|1755.73|2
1650294360000|2022-04-18 15:06:00|1773.46|1755.66|1773.4|1755.6|1773.47|1755.67|1773.4|1755.6|4
1650294370000|2022-04-18 15:06:10|1773.46|1755.66|1773.34|1755.54|1773.46|1755.66|1773.32|1755.52|6
1650294380000|2022-04-18 15:06:20|1773.55|1755.75|1773.58|1755.78|1773.59|1755.79|1773.55|1755.75|3
1650294390000|2022-04-18 15:06:30|1773.59|1755.79|1774.05|1756.25|1774.07|1756.27|1773.57|1755.77|5
1650294400000|2022-04-18 15:06:40|1774.1|1756.3|1774.1|1756.3|1774.12|1756.32|1774.1|1756.3|3
1650294410000|2022-04-18 15:06:50|1774.4|1756.6|1774.4|1756.6|1774.4|1756.6|1774.33|1756.53|7
1650294430000|2022-04-18 15:07:10|1774.3|1756.5|1774.4|1756.6|1774.4|1756.6|1774.3|1756.5|2
1650294460000|2022-04-18 15:07:40|1774.03|1756.23|1773.55|1755.75|1774.4|1756.6|1773.55|1755.75|8
1650294470000|2022-04-18 15:07:50|1773.57|1755.77|1772.7|1754.9|1773.57|1755.77|1772.7|1754.9|6
1650294480000|2022-04-18 15:08:00|1772.47|1754.67|1772.49|1754.69|1772.58|1754.78|1772.44|1754.64|12
1650294490000|2022-04-18 15:08:10|1772.44|1754.64|1772.81|1755.01|1772.89|1755.09|1772.44|1754.64|11
1650294500000|2022-04-18 15:08:20|1772.82|1755.02|1772.87|1755.07|1773.21|1755.41|1772.74|1754.94|12
1650294510000|2022-04-18 15:08:30|1772.94|1755.14|1772.91|1755.11|1772.94|1755.14|1772.62|1754.82|11
1650294520000|2022-04-18 15:08:40|1772.87|1755.07|1772.99|1755.19|1773.05|1755.25|1772.87|1755.07|17
1650294530000|2022-04-18 15:08:50|1772.96|1755.16|1773.46|1755.66|1773.46|1755.66|1772.67|1754.87|10
1650294540000|2022-04-18 15:09:00|1773.5|1755.7|1773.46|1755.66|1773.5|1755.7|1773.46|1755.66|2
1650294560000|2022-04-18 15:09:20|1773.4|1755.6|1773.46|1755.66|1773.5|1755.7|1773.4|1755.6|5
1650294570000|2022-04-18 15:09:30|1773.47|1755.67|1773.55|1755.75|1773.55|1755.75|1773.4|1755.6|3
1650294590000|2022-04-18 15:09:50|1773.5|1755.7|1773.67|1755.87|1773.67|1755.87|1773.5|1755.7|3
1650294600000|2022-04-18 15:10:00|1773.62|1755.82|1773.4|1755.6|1773.62|1755.82|1772.69|1754.89|22
1650294610000|2022-04-18 15:10:10|1773.37|1755.57|1773.55|1755.75|1773.55|1755.75|1773.36|1755.56|16
1650294620000|2022-04-18 15:10:20|1773.56|1755.76|1773.55|1755.75|1773.7|1755.9|1773.55|1755.75|5
1650294640000|2022-04-18 15:10:40|1773.58|1755.78|1773.55|1755.75|1773.58|1755.78|1773.55|1755.75|2
1650294650000|2022-04-18 15:10:50|1773.61|1755.81|1774.4|1756.6|1774.4|1756.6|1773.61|1755.81|4
1650294660000|2022-04-18 15:11:00|1774.37|1756.57|1774.4|1756.6|1774.43|1756.63|1774.37|1756.57|4
1650294680000|2022-04-18 15:11:20|1774.39|1756.59|1774.39|1756.59|1774.39|1756.59|1774.39|1756.59|1
1650294690000|2022-04-18 15:11:30|1774.4|1756.6|1774.39|1756.59|1774.4|1756.6|1774.39|1756.59|2
1650294700000|2022-04-18 15:11:40|1774.4|1756.6|1774.4|1756.6|1774.41|1756.61|1774.4|1756.6|3
1650294710000|2022-04-18 15:11:50|1774.42|1756.62|1774.4|1756.6|1774.42|1756.62|1774.4|1756.6|2
1650294720000|2022-04-18 15:12:00|1774.42|1756.62|1774.4|1756.6|1774.42|1756.62|1774.35|1756.55|8
1650294730000|2022-04-18 15:12:10|1774.25|1756.45|1772.68|1754.88|1774.25|1756.45|1772.62|1754.82|15
1650294740000|2022-04-18 15:12:20|1772.62|1754.82|1772.64|1754.84|1772.64|1754.84|1772.3|1754.5|13
1650294750000|2022-04-18 15:12:30|1772.65|1754.85|1773.41|1755.61|1773.41|1755.61|1772.58|1754.78|12
1650294760000|2022-04-18 15:12:40|1773.75|1755.95|1773.7|1755.9|1773.75|1755.95|1773.2|1755.4|10
1650294770000|2022-04-18 15:12:50|1773.45|1755.65|1772.93|1755.13|1773.45|1755.65|1772.54|1754.74|14
1650294780000|2022-04-18 15:13:00|1772.96|1755.16|1772.81|1755.01|1772.96|1755.16|1772.54|1754.74|7
1650294790000|2022-04-18 15:13:10|1772.9|1755.1|1772.9|1755.1|1773.05|1755.25|1772.9|1755.1|4
1650294800000|2022-04-18 15:13:20|1772.77|1754.97|1772.75|1754.95|1772.78|1754.98|1772.75|1754.95|3
1650294810000|2022-04-18 15:13:30|1772.7|1754.9|1772.7|1754.9|1772.7|1754.9|1772.7|1754.9|1
1650294820000|2022-04-18 15:13:40|1772.8|1755|1772.41|1754.61|1772.8|1755|1772.41|1754.61|2
1650294830000|2022-04-18 15:13:50|1772.39|1754.59|1772.52|1754.72|1772.54|1754.74|1772.2|1754.4|11
1650294840000|2022-04-18 15:14:00|1772.87|1755.07|1772.78|1754.98|1772.92|1755.12|1772.5|1754.7|13
1650294850000|2022-04-18 15:14:10|1772.86|1755.06|1772.9|1755.1|1772.98|1755.18|1772.53|1754.73|13
1650294860000|2022-04-18 15:14:20|1772.53|1754.73|1772.6|1754.8|1772.9|1755.1|1772.53|1754.73|7
1650294870000|2022-04-18 15:14:30|1772.59|1754.79|1772.4|1754.6|1772.59|1754.79|1772.28|1754.48|10
1650294880000|2022-04-18 15:14:40|1772.41|1754.61|1772.52|1754.72|1772.52|1754.72|1772.41|1754.61|5
1650294890000|2022-04-18 15:14:50|1772.5|1754.7|1772|1754.2|1772.5|1754.7|1772|1754.2|3
1650294900000|2022-04-18 15:15:00|1771.98|1754.18|1770.41|1752.61|1771.98|1754.18|1770.41|1752.61|22
1650294910000|2022-04-18 15:15:10|1770.65|1752.85|1771.42|1753.62|1771.63|1753.83|1770.65|1752.85|23
1650294920000|2022-04-18 15:15:20|1771.53|1753.73|1771.25|1753.45|1771.87|1754.07|1771.25|1753.45|24
1650294930000|2022-04-18 15:15:30|1771.23|1753.43|1770.78|1752.98|1771.23|1753.43|1770.4|1752.6|10
1650294940000|2022-04-18 15:15:40|1770.68|1752.88|1770.66|1752.86|1770.72|1752.92|1770.51|1752.71|11
1650294950000|2022-04-18 15:15:50|1770.53|1752.73|1770.09|1752.29|1770.55|1752.75|1770.01|1752.21|7
1650294960000|2022-04-18 15:16:00|1770.08|1752.28|1769.99|1752.19|1770.23|1752.43|1769.94|1752.14|14
1650294970000|2022-04-18 15:16:10|1770.07|1752.27|1770.06|1752.26|1770.47|1752.67|1770.06|1752.26|19
1650294980000|2022-04-18 15:16:20|1769.93|1752.13|1769.58|1751.78|1769.93|1752.13|1769.47|1751.67|7
1650294990000|2022-04-18 15:16:30|1769.85|1752.05|1769.41|1751.61|1769.85|1752.05|1769.41|1751.61|7
1650295000000|2022-04-18 15:16:40|1769.34|1751.54|1769.4|1751.6|1769.4|1751.6|1769.26|1751.46|12
1650295010000|2022-04-18 15:16:50|1769.36|1751.56|1769.21|1751.41|1769.43|1751.63|1769.12|1751.32|7
1650295020000|2022-04-18 15:17:00|1769.2|1751.4|1768.01|1750.21|1769.2|1751.4|1768.01|1750.21|22
1650295030000|2022-04-18 15:17:10|1767.76|1749.96|1767.6|1749.8|1767.78|1749.98|1767.58|1749.78|12
1650295040000|2022-04-18 15:17:20|1767.42|1749.62|1766.72|1748.92|1767.42|1749.62|1766.72|1748.92|7
1650295050000|2022-04-18 15:17:30|1766.78|1748.98|1766.56|1748.76|1766.8|1749|1766.34|1748.54|10
1650295060000|2022-04-18 15:17:40|1766.54|1748.74|1766.56|1748.76|1766.8|1749|1766.42|1748.62|16
1650295070000|2022-04-18 15:17:50|1766.44|1748.64|1765.54|1747.74|1766.61|1748.81|1765.54|1747.74|17
1650295080000|2022-04-18 15:18:00|1765.59|1747.79|1764.19|1746.39|1765.72|1747.92|1764.11|1746.31|11
1650295090000|2022-04-18 15:18:10|1764.05|1746.25|1764.08|1746.28|1764.12|1746.32|1763.73|1745.93|6
1650295100000|2022-04-18 15:18:20|1763.8|1746|1764.6|1746.8|1764.74|1746.94|1763.8|1746|13
1650295110000|2022-04-18 15:18:30|1764.68|1746.88|1764.7|1746.9|1764.81|1747.01|1764.41|1746.61|15
1650295120000|2022-04-18 15:18:40|1764.67|1746.87|1764.7|1746.9|1764.7|1746.9|1764.67|1746.87|2
1650295130000|2022-04-18 15:18:50|1764.65|1746.85|1765.31|1747.51|1765.31|1747.51|1764.19|1746.39|21
1650295140000|2022-04-18 15:19:00|1765.3|1747.5|1764.7|1746.9|1765.3|1747.5|1764.6|1746.8|10
1650295150000|2022-04-18 15:19:10|1764.72|1746.92|1764.7|1746.9|1764.72|1746.92|1764.6|1746.8|4
1650295160000|2022-04-18 15:19:20|1764.74|1746.94|1765.28|1747.48|1765.3|1747.5|1764.74|1746.94|12
1650295170000|2022-04-18 15:19:30|1765.3|1747.5|1765.36|1747.56|1765.47|1747.67|1764.88|1747.08|24
1650295180000|2022-04-18 15:19:40|1765.39|1747.59|1765.44|1747.64|1765.6|1747.8|1765.38|1747.58|8
1650295190000|2022-04-18 15:19:50|1765.43|1747.63|1765.44|1747.64|1765.44|1747.64|1765.43|1747.63|4
1650295200000|2022-04-18 15:20:00|1765.5|1747.7|1765.44|1747.64|1765.5|1747.7|1765.44|1747.64|2
1650295210000|2022-04-18 15:20:10|1765.47|1747.67|1764.75|1746.95|1765.48|1747.68|1764.75|1746.95|13
1650295220000|2022-04-18 15:20:20|1764.73|1746.93|1764.81|1747.01|1764.82|1747.02|1764.6|1746.8|9
1650295230000|2022-04-18 15:20:30|1764.8|1747|1764.77|1746.97|1764.8|1747|1764.77|1746.97|5
1650295240000|2022-04-18 15:20:40|1764.7|1746.9|1764.79|1746.99|1764.81|1747.01|1764.67|1746.87|19
1650295250000|2022-04-18 15:20:50|1764.81|1747.01|1764.77|1746.97|1764.81|1747.01|1764.73|1746.93|10
1650295260000|2022-04-18 15:21:00|1764.79|1746.99|1764.75|1746.95|1764.79|1746.99|1764.69|1746.89|11
1650295270000|2022-04-18 15:21:10|1764.77|1746.97|1764.77|1746.97|1764.82|1747.02|1764.77|1746.97|12
1650295280000|2022-04-18 15:21:20|1764.79|1746.99|1764.8|1747|1764.82|1747.02|1764.67|1746.87|11
1650295290000|2022-04-18 15:21:30|1764.73|1746.93|1764.73|1746.93|1764.81|1747.01|1764.73|1746.93|8
1650295300000|2022-04-18 15:21:40|1764.7|1746.9|1764.65|1746.85|1764.78|1746.98|1764.65|1746.85|8
1650295310000|2022-04-18 15:21:50|1764.71|1746.91|1764.75|1746.95|1764.75|1746.95|1764.65|1746.85|7
1650295320000|2022-04-18 15:22:00|1764.8|1747|1764.31|1746.51|1764.8|1747|1764.27|1746.47|9
1650295330000|2022-04-18 15:22:10|1764.29|1746.49|1763.6|1745.8|1764.29|1746.49|1763.6|1745.8|7
1650295340000|2022-04-18 15:22:20|1763.65|1745.85|1764.1|1746.3|1764.1|1746.3|1763.55|1745.75|12
1650295350000|2022-04-18 15:22:30|1764.36|1746.56|1764.65|1746.85|1764.65|1746.85|1764.36|1746.56|17
1650295360000|2022-04-18 15:22:40|1764.64|1746.84|1764.37|1746.57|1764.69|1746.89|1764.34|1746.54|11
1650295370000|2022-04-18 15:22:50|1764.34|1746.54|1764.15|1746.35|1764.34|1746.54|1764.04|1746.24|7
1650295380000|2022-04-18 15:23:00|1764.21|1746.41|1763.43|1745.63|1764.21|1746.41|1763.43|1745.63|9
1650295390000|2022-04-18 15:23:10|1763.38|1745.58|1763.35|1745.55|1763.45|1745.65|1763.33|1745.53|13
1650295400000|2022-04-18 15:23:20|1763.3|1745.5|1762.85|1745.05|1763.3|1745.5|1762.65|1744.85|8
1650295410000|2022-04-18 15:23:30|1762.88|1745.08|1762.61|1744.81|1763.22|1745.42|1762.61|1744.81|16
1650295420000|2022-04-18 15:23:40|1762.62|1744.82|1762.43|1744.63|1762.62|1744.82|1762.41|1744.61|9
1650295430000|2022-04-18 15:23:50|1762.23|1744.43|1762.5|1744.7|1762.52|1744.72|1761.84|1744.04|12
1650295440000|2022-04-18 15:24:00|1762.48|1744.68|1761.2|1743.4|1762.48|1744.68|1761.2|1743.4|12
1650295450000|2022-04-18 15:24:10|1761.08|1743.28|1760.85|1743.05|1761.08|1743.28|1760.33|1742.53|21
1650295460000|2022-04-18 15:24:20|1760.75|1742.95|1761.52|1743.72|1761.67|1743.87|1760.75|1742.95|19
1650295470000|2022-04-18 15:24:30|1761.49|1743.69|1760.97|1743.17|1761.49|1743.69|1760.83|1743.03|20
1650295480000|2022-04-18 15:24:40|1761.07|1743.27|1760.8|1743|1761.25|1743.45|1760.64|1742.84|14
1650295490000|2022-04-18 15:24:50|1760.84|1743.04|1760.81|1743.01|1760.86|1743.06|1760.7|1742.9|5
1650295500000|2022-04-18 15:25:00|1760.8|1743|1760.21|1742.41|1760.8|1743|1760.2|1742.4|16
1650295510000|2022-04-18 15:25:10|1760.23|1742.43|1760.83|1743.03|1761.21|1743.41|1760.23|1742.43|19
1650295520000|2022-04-18 15:25:20|1760.81|1743.01|1760.81|1743.01|1760.91|1743.11|1760.63|1742.83|17
1650295530000|2022-04-18 15:25:30|1760.83|1743.03|1761.09|1743.29|1761.21|1743.41|1760.83|1743.03|16
1650295540000|2022-04-18 15:25:40|1761.05|1743.25|1761.39|1743.59|1761.4|1743.6|1760.99|1743.19|18
1650295550000|2022-04-18 15:25:50|1761.38|1743.58|1761.64|1743.84|1761.64|1743.84|1761.38|1743.58|20
1650295560000|2022-04-18 15:26:00|1761.63|1743.83|1762.5|1744.7|1762.5|1744.7|1761.63|1743.83|11
1650295570000|2022-04-18 15:26:10|1762.8|1745|1762.55|1744.75|1762.9|1745.1|1762.51|1744.71|7
1650295580000|2022-04-18 15:26:20|1762.8|1745|1762.75|1744.95|1762.8|1745|1762.75|1744.95|2
1650295590000|2022-04-18 15:26:30|1762.82|1745.02|1762.75|1744.95|1762.9|1745.1|1762.75|1744.95|3
1650295600000|2022-04-18 15:26:40|1762.8|1745|1762.65|1744.85|1762.85|1745.05|1762.65|1744.85|7
1650295610000|2022-04-18 15:26:50|1762.75|1744.95|1762.8|1745|1762.8|1745|1762.25|1744.45|8
1650295620000|2022-04-18 15:27:00|1762.97|1745.17|1762.7|1744.9|1762.97|1745.17|1762.7|1744.9|3
1650295630000|2022-04-18 15:27:10|1762.47|1744.67|1761.79|1743.99|1762.5|1744.7|1761.68|1743.88|8
1650295640000|2022-04-18 15:27:20|1761.68|1743.88|1761.7|1743.9|1761.72|1743.92|1761.65|1743.85|6
1650295650000|2022-04-18 15:27:30|1761.6|1743.8|1761.45|1743.65|1761.85|1744.05|1761.45|1743.65|11
1650295660000|2022-04-18 15:27:40|1761.76|1743.96|1761.44|1743.64|1761.76|1743.96|1761.4|1743.6|16
1650295670000|2022-04-18 15:27:50|1761.29|1743.49|1761.19|1743.39|1761.29|1743.49|1761.19|1743.39|9
1650295680000|2022-04-18 15:28:00|1761.15|1743.35|1761.18|1743.38|1761.18|1743.38|1761.08|1743.28|6
1650295690000|2022-04-18 15:28:10|1761.11|1743.31|1759.21|1741.41|1761.11|1743.31|1759.21|1741.41|32
1650295700000|2022-04-18 15:28:20|1759.08|1741.28|1760.4|1742.6|1760.4|1742.6|1759.06|1741.26|24
1650295710000|2022-04-18 15:28:30|1760.42|1742.62|1761.4|1743.6|1761.6|1743.8|1760.42|1742.62|23
1650295720000|2022-04-18 15:28:40|1761.64|1743.84|1763.11|1745.31|1763.25|1745.45|1761.64|1743.84|20
1650295730000|2022-04-18 15:28:50|1763.12|1745.32|1763.21|1745.41|1763.27|1745.47|1763.12|1745.32|9
1650295740000|2022-04-18 15:29:00|1763.22|1745.42|1763.58|1745.78|1763.6|1745.8|1763.04|1745.24|15
1650295750000|2022-04-18 15:29:10|1763.59|1745.79|1762.99|1745.19|1763.6|1745.8|1762.99|1745.19|9
1650295760000|2022-04-18 15:29:20|1763.14|1745.34|1762.33|1744.53|1763.14|1745.34|1762.33|1744.53|23
1650295770000|2022-04-18 15:29:30|1762.35|1744.55|1762.2|1744.4|1762.35|1744.55|1762.09|1744.29|10
1650295780000|2022-04-18 15:29:40|1762.09|1744.29|1761.65|1743.85|1762.09|1744.29|1761.25|1743.45|16
1650295790000|2022-04-18 15:29:50|1761.7|1743.9|1761.38|1743.58|1761.7|1743.9|1761.35|1743.55|12
1650295800000|2022-04-18 15:30:00|1761.36|1743.56|1763.3|1745.5|1763.33|1745.53|1761.36|1743.56|18
1650295810000|2022-04-18 15:30:10|1763.34|1745.54|1763.47|1745.67|1763.72|1745.92|1763.3|1745.5|12
1650295820000|2022-04-18 15:30:20|1763.4|1745.6|1763.7|1745.9|1763.7|1745.9|1763.04|1745.24|4
1650295830000|2022-04-18 15:30:30|1763.65|1745.85|1763.65|1745.85|1763.65|1745.85|1763.65|1745.85|1
1650295840000|2022-04-18 15:30:40|1763.7|1745.9|1764.51|1746.71|1764.63|1746.83|1763.7|1745.9|16
1650295850000|2022-04-18 15:30:50|1764.49|1746.69|1764.46|1746.66|1764.49|1746.69|1764.4|1746.6|5
1650295860000|2022-04-18 15:31:00|1764.42|1746.62|1764|1746.2|1764.42|1746.62|1763.4|1745.6|13
1650295870000|2022-04-18 15:31:10|1763.75|1745.95|1764.5|1746.7|1764.58|1746.78|1763.75|1745.95|15
1650295880000|2022-04-18 15:31:20|1764.52|1746.72|1765.05|1747.25|1765.36|1747.56|1764.52|1746.72|5
1650295890000|2022-04-18 15:31:30|1765.04|1747.24|1764.7|1746.9|1765.04|1747.24|1764.7|1746.9|5
1650295900000|2022-04-18 15:31:40|1764.89|1747.09|1764.7|1746.9|1765.04|1747.24|1764.6|1746.8|18
1650295910000|2022-04-18 15:31:50|1764.85|1747.05|1764.85|1747.05|1764.85|1747.05|1764.39|1746.59|7
1650295920000|2022-04-18 15:32:00|1764.65|1746.85|1765.37|1747.57|1765.4|1747.6|1764.6|1746.8|7
1650295930000|2022-04-18 15:32:10|1765.38|1747.58|1764.4|1746.6|1765.38|1747.58|1764.39|1746.59|5
1650295940000|2022-04-18 15:32:20|1764.6|1746.8|1764.8|1747|1765.38|1747.58|1764.6|1746.8|24
1650295950000|2022-04-18 15:32:30|1764.5|1746.7|1764.5|1746.7|1764.5|1746.7|1764.5|1746.7|1
1650295960000|2022-04-18 15:32:40|1764.46|1746.66|1764.4|1746.6|1764.5|1746.7|1764.4|1746.6|3
1650295970000|2022-04-18 15:32:50|1764.44|1746.64|1764.4|1746.6|1764.44|1746.64|1764.4|1746.6|2
1650295980000|2022-04-18 15:33:00|1763.91|1746.11|1762.65|1744.85|1763.91|1746.11|1762.61|1744.81|15
1650295990000|2022-04-18 15:33:10|1762.67|1744.87|1762.7|1744.9|1762.7|1744.9|1762.4|1744.6|5
1650296000000|2022-04-18 15:33:20|1762.4|1744.6|1763.32|1745.52|1763.32|1745.52|1762.4|1744.6|10
1650296010000|2022-04-18 15:33:30|1763.31|1745.51|1763.4|1745.6|1763.43|1745.63|1763.31|1745.51|5
1650296030000|2022-04-18 15:33:50|1763.45|1745.65|1763.5|1745.7|1763.5|1745.7|1763.45|1745.65|3
1650296040000|2022-04-18 15:34:00|1763.4|1745.6|1762.68|1744.88|1763.4|1745.6|1762.68|1744.88|14
1650296050000|2022-04-18 15:34:10|1762.66|1744.86|1763.34|1745.54|1763.36|1745.56|1762.66|1744.86|19
1650296060000|2022-04-18 15:34:20|1763.33|1745.53|1763.4|1745.6|1763.45|1745.65|1763.33|1745.53|5
1650296070000|2022-04-18 15:34:30|1763.31|1745.51|1763.35|1745.55|1763.4|1745.6|1763.31|1745.51|10
1650296080000|2022-04-18 15:34:40|1763.31|1745.51|1763.4|1745.6|1763.5|1745.7|1763.31|1745.51|10
1650296090000|2022-04-18 15:34:50|1763.26|1745.46|1762.79|1744.99|1763.35|1745.55|1762.74|1744.94|9
1650296100000|2022-04-18 15:35:00|1762.75|1744.95|1762.47|1744.67|1763.05|1745.25|1762.46|1744.66|11
1650296110000|2022-04-18 15:35:10|1762.67|1744.87|1762.34|1744.54|1762.7|1744.9|1762.32|1744.52|10
1650296120000|2022-04-18 15:35:20|1762.35|1744.55|1762.37|1744.57|1762.48|1744.68|1762.35|1744.55|13
1650296130000|2022-04-18 15:35:30|1762.43|1744.63|1762.59|1744.79|1762.7|1744.9|1762.38|1744.58|10
1650296140000|2022-04-18 15:35:40|1762.7|1744.9|1762.79|1744.99|1762.81|1745.01|1762.62|1744.82|7
1650296150000|2022-04-18 15:35:50|1762.77|1744.97|1762.79|1744.99|1762.94|1745.14|1762.6|1744.8|8
1650296160000|2022-04-18 15:36:00|1762.82|1745.02|1763.35|1745.55|1763.37|1745.57|1762.82|1745.02|14
1650296170000|2022-04-18 15:36:10|1763.49|1745.69|1763.55|1745.75|1763.55|1745.75|1763.46|1745.66|3
1650296180000|2022-04-18 15:36:20|1763.48|1745.68|1762.8|1745|1763.55|1745.75|1762.8|1745|7
1650296190000|2022-04-18 15:36:30|1762.61|1744.81|1762.79|1744.99|1762.79|1744.99|1762.61|1744.81|12
1650296200000|2022-04-18 15:36:40|1762.7|1744.9|1762.69|1744.89|1762.7|1744.9|1762.65|1744.85|7
1650296220000|2022-04-18 15:37:00|1762.67|1744.87|1762.39|1744.59|1762.67|1744.87|1762.3|1744.5|6
1650296230000|2022-04-18 15:37:10|1762.37|1744.57|1761.72|1743.92|1762.37|1744.57|1761.72|1743.92|6
1650296240000|2022-04-18 15:37:20|1761.67|1743.87|1761.85|1744.05|1761.98|1744.18|1761.55|1743.75|15
1650296250000|2022-04-18 15:37:30|1761.97|1744.17|1762.45|1744.65|1762.82|1745.02|1761.82|1744.02|27
1650296260000|2022-04-18 15:37:40|1762.47|1744.67|1762.65|1744.85|1762.92|1745.12|1762.38|1744.58|12
1650296270000|2022-04-18 15:37:50|1762.5|1744.7|1762.5|1744.7|1762.65|1744.85|1762.49|1744.69|9
1650296280000|2022-04-18 15:38:00|1762.4|1744.6|1762.37|1744.57|1762.4|1744.6|1762.01|1744.21|5
1650296290000|2022-04-18 15:38:10|1762.35|1744.55|1761.62|1743.82|1762.35|1744.55|1761.61|1743.81|17
1650296300000|2022-04-18 15:38:20|1761.63|1743.83|1761.51|1743.71|1761.9|1744.1|1761.51|1743.71|14
1650296310000|2022-04-18 15:38:30|1761.47|1743.67|1761.91|1744.11|1761.97|1744.17|1761.47|1743.67|24
1650296320000|2022-04-18 15:38:40|1761.9|1744.1|1762.13|1744.33|1762.15|1744.35|1761.7|1743.9|12
1650296330000|2022-04-18 15:38:50|1762|1744.2|1761.83|1744.03|1762|1744.2|1761.81|1744.01|6
1650296340000|2022-04-18 15:39:00|1762.01|1744.21|1761.56|1743.76|1762.02|1744.22|1761.49|1743.69|10
1650296350000|2022-04-18 15:39:10|1761.58|1743.78|1761.41|1743.61|1761.58|1743.78|1761.32|1743.52|9
1650296360000|2022-04-18 15:39:20|1761.26|1743.46|1759.88|1742.08|1761.41|1743.61|1759.88|1742.08|17
1650296370000|2022-04-18 15:39:30|1759.79|1741.99|1760.62|1742.82|1760.72|1742.92|1759.29|1741.49|21
1650296380000|2022-04-18 15:39:40|1760.64|1742.84|1760.4|1742.6|1760.9|1743.1|1760.4|1742.6|14
1650296390000|2022-04-18 15:39:50|1760.43|1742.63|1759.58|1741.78|1760.43|1742.63|1759.55|1741.75|9
1650296400000|2022-04-18 15:40:00|1759.5|1741.7|1758.88|1741.08|1759.55|1741.75|1758.88|1741.08|15
1650296410000|2022-04-18 15:40:10|1758.81|1741.01|1758.8|1741|1758.86|1741.06|1758.51|1740.71|12
1650296420000|2022-04-18 15:40:20|1758.73|1740.93|1758.34|1740.54|1758.74|1740.94|1758.34|1740.54|18
1650296430000|2022-04-18 15:40:30|1758.32|1740.52|1758.46|1740.66|1758.54|1740.74|1758.23|1740.43|12
1650296440000|2022-04-18 15:40:40|1758.44|1740.64|1758.46|1740.66|1758.47|1740.67|1758.44|1740.64|6
1650296450000|2022-04-18 15:40:50|1758.42|1740.62|1758.56|1740.76|1758.56|1740.76|1758.42|1740.62|10
1650296460000|2022-04-18 15:41:00|1758.52|1740.72|1758.56|1740.76|1758.56|1740.76|1758.49|1740.69|13
1650296470000|2022-04-18 15:41:10|1758.52|1740.72|1758.76|1740.96|1758.76|1740.96|1758.52|1740.72|17
1650296480000|2022-04-18 15:41:20|1758.82|1741.02|1759.33|1741.53|1759.36|1741.56|1758.79|1740.99|16
1650296490000|2022-04-18 15:41:30|1759.35|1741.55|1759.31|1741.51|1759.36|1741.56|1759.31|1741.51|10
1650296500000|2022-04-18 15:41:40|1759.33|1741.53|1759.4|1741.6|1759.4|1741.6|1759.33|1741.53|8
1650296510000|2022-04-18 15:41:50|1759.37|1741.57|1759.85|1742.05|1759.85|1742.05|1759.33|1741.53|20
1650296520000|2022-04-18 15:42:00|1759.75|1741.95|1759.75|1741.95|1759.75|1741.95|1759.75|1741.95|1
1650296530000|2022-04-18 15:42:10|1759.45|1741.65|1760.4|1742.6|1760.4|1742.6|1759.4|1741.6|7
1650296540000|2022-04-18 15:42:20|1759.99|1742.19|1760.4|1742.6|1760.53|1742.73|1759.85|1742.05|12
1650296550000|2022-04-18 15:42:30|1760.8|1743|1760.85|1743.05|1760.85|1743.05|1760.61|1742.81|4
1650296560000|2022-04-18 15:42:40|1760.8|1743|1760.8|1743|1760.8|1743|1760.46|1742.66|3
1650296570000|2022-04-18 15:42:50|1760.4|1742.6|1760.4|1742.6|1760.63|1742.83|1760.34|1742.54|4
1650296580000|2022-04-18 15:43:00|1760.39|1742.59|1761.4|1743.6|1761.4|1743.6|1760.39|1742.59|8
1650296590000|2022-04-18 15:43:10|1761.61|1743.81|1761.4|1743.6|1761.65|1743.85|1761.4|1743.6|3
1650296600000|2022-04-18 15:43:20|1761.7|1743.9|1761.7|1743.9|1761.75|1743.95|1761.4|1743.6|9
1650296610000|2022-04-18 15:43:30|1761.54|1743.74|1761.4|1743.6|1761.6|1743.8|1761.27|1743.47|5
1650296620000|2022-04-18 15:43:40|1761.65|1743.85|1761.65|1743.85|1761.65|1743.85|1761.65|1743.85|1
1650296630000|2022-04-18 15:43:50|1761.4|1743.6|1761.4|1743.6|1761.4|1743.6|1761.4|1743.6|1
1650296640000|2022-04-18 15:44:00|1761.7|1743.9|1761.4|1743.6|1761.7|1743.9|1761.4|1743.6|2
1650296660000|2022-04-18 15:44:20|1761.37|1743.57|1761.85|1744.05|1761.85|1744.05|1761.37|1743.57|5
1650296670000|2022-04-18 15:44:30|1761.9|1744.1|1761.85|1744.05|1761.9|1744.1|1761.85|1744.05|5
1650296700000|2022-04-18 15:45:00|1761.65|1743.85|1762.4|1744.6|1762.65|1744.85|1761.4|1743.6|12
1650296710000|2022-04-18 15:45:10|1762.65|1744.85|1762.9|1745.1|1762.9|1745.1|1762.65|1744.85|7
1650296720000|2022-04-18 15:45:20|1762.85|1745.05|1762.4|1744.6|1762.85|1745.05|1762.4|1744.6|3
1650296730000|2022-04-18 15:45:30|1762.51|1744.71|1762.4|1744.6|1762.51|1744.71|1762.4|1744.6|3
1650296750000|2022-04-18 15:45:50|1762.29|1744.49|1762.4|1744.6|1762.4|1744.6|1762.29|1744.49|3
1650296760000|2022-04-18 15:46:00|1762.6|1744.8|1762.4|1744.6|1762.6|1744.8|1762.4|1744.6|2
1650296770000|2022-04-18 15:46:10|1762.41|1744.61|1762.4|1744.6|1762.41|1744.61|1762.36|1744.56|3
1650296780000|2022-04-18 15:46:20|1762.45|1744.65|1763.4|1745.6|1763.4|1745.6|1762.4|1744.6|11
1650296790000|2022-04-18 15:46:30|1763.37|1745.57|1764.43|1746.63|1764.43|1746.63|1763.27|1745.47|19
1650296800000|2022-04-18 15:46:40|1764.45|1746.65|1766.02|1748.22|1766.02|1748.22|1764.35|1746.55|21
1650296810000|2022-04-18 15:46:50|1766.07|1748.27|1766.02|1748.22|1766.07|1748.27|1765.66|1747.86|10
1650296820000|2022-04-18 15:47:00|1765.8|1748|1765.14|1747.34|1765.8|1748|1764.85|1747.05|19
1650296830000|2022-04-18 15:47:10|1765.1|1747.3|1764.55|1746.75|1765.1|1747.3|1764.54|1746.74|8
1650296840000|2022-04-18 15:47:20|1764.85|1747.05|1764.9|1747.1|1764.9|1747.1|1764.85|1747.05|2
1650296850000|2022-04-18 15:47:30|1764.53|1746.73|1764.4|1746.6|1764.55|1746.75|1764.4|1746.6|3
1650296860000|2022-04-18 15:47:40|1764.36|1746.56|1763.77|1745.97|1764.4|1746.6|1763.73|1745.93|10
1650296870000|2022-04-18 15:47:50|1763.86|1746.06|1763.75|1745.95|1764|1746.2|1763.53|1745.73|9
1650296880000|2022-04-18 15:48:00|1763.6|1745.8|1763.3|1745.5|1763.6|1745.8|1763.27|1745.47|13
1650296890000|2022-04-18 15:48:10|1763.33|1745.53|1762.3|1744.5|1763.4|1745.6|1762.3|1744.5|15
1650296900000|2022-04-18 15:48:20|1762.25|1744.45|1762.31|1744.51|1762.37|1744.57|1761.81|1744.01|15
1650296910000|2022-04-18 15:48:30|1762.18|1744.38|1762.18|1744.38|1762.18|1744.38|1761.81|1744.01|5
1650296920000|2022-04-18 15:48:40|1762.19|1744.39|1761.81|1744.01|1762.2|1744.4|1761.48|1743.68|12
1650296930000|2022-04-18 15:48:50|1761.79|1743.99|1761.81|1744.01|1761.81|1744.01|1761.79|1743.99|2
1650296940000|2022-04-18 15:49:00|1761.79|1743.99|1761.8|1744|1761.8|1744|1761.6|1743.8|3
1650296950000|2022-04-18 15:49:10|1761.82|1744.02|1761.86|1744.06|1762.3|1744.5|1761.51|1743.71|10
1650296960000|2022-04-18 15:49:20|1761.99|1744.19|1761.86|1744.06|1762.15|1744.35|1761.57|1743.77|14
1650296970000|2022-04-18 15:49:30|1761.99|1744.19|1762.43|1744.63|1762.53|1744.73|1761.86|1744.06|17
1650296980000|2022-04-18 15:49:40|1762.59|1744.79|1762.88|1745.08|1762.99|1745.19|1762.38|1744.58|13
1650296990000|2022-04-18 15:49:50|1762.98|1745.18|1762.4|1744.6|1762.98|1745.18|1762.35|1744.55|10
1650297000000|2022-04-18 15:50:00|1762.39|1744.59|1762.4|1744.6|1762.45|1744.65|1762.38|1744.58|9
1650297010000|2022-04-18 15:50:10|1762.44|1744.64|1762.85|1745.05|1762.85|1745.05|1762.29|1744.49|7
1650297020000|2022-04-18 15:50:20|1762.8|1745|1762.99|1745.19|1762.99|1745.19|1762.8|1745|2
1650297030000|2022-04-18 15:50:30|1763.04|1745.24|1763.12|1745.32|1763.4|1745.6|1763.04|1745.24|10
1650297040000|2022-04-18 15:50:40|1763.1|1745.3|1762.65|1744.85|1763.1|1745.3|1762.6|1744.8|5
1650297050000|2022-04-18 15:50:50|1762.64|1744.84|1762.4|1744.6|1762.64|1744.84|1762.36|1744.56|6
1650297060000|2022-04-18 15:51:00|1762.42|1744.62|1762.43|1744.63|1762.46|1744.66|1762.29|1744.49|6
1650297070000|2022-04-18 15:51:10|1762.4|1744.6|1762.75|1744.95|1762.75|1744.95|1762.4|1744.6|3
1650297080000|2022-04-18 15:51:20|1762.68|1744.88|1762.75|1744.95|1762.75|1744.95|1762.65|1744.85|4
1650297090000|2022-04-18 15:51:30|1762.8|1745|1762.75|1744.95|1763.23|1745.43|1762.5|1744.7|13
1650297100000|2022-04-18 15:51:40|1763|1745.2|1762.65|1744.85|1763|1745.2|1762.63|1744.83|4
1650297110000|2022-04-18 15:51:50|1762.62|1744.82|1762.89|1745.09|1763.19|1745.39|1762.62|1744.82|6
1650297120000|2022-04-18 15:52:00|1762.9|1745.1|1763.1|1745.3|1763.4|1745.6|1762.9|1745.1|17
1650297130000|2022-04-18 15:52:10|1763.21|1745.41|1763.03|1745.23|1763.4|1745.6|1763.03|1745.23|17
1650297140000|2022-04-18 15:52:20|1763.2|1745.4|1762.95|1745.15|1763.2|1745.4|1762.95|1745.15|3
1650297150000|2022-04-18 15:52:30|1763.4|1745.6|1763.09|1745.29|1763.4|1745.6|1762.65|1744.85|8
1650297160000|2022-04-18 15:52:40|1763.21|1745.41|1763.41|1745.61|1763.71|1745.91|1763.15|1745.35|22
1650297170000|2022-04-18 15:52:50|1763.45|1745.65|1763.54|1745.74|1763.75|1745.95|1763.4|1745.6|9
1650297180000|2022-04-18 15:53:00|1763.59|1745.79|1763.54|1745.74|1763.97|1746.17|1763.54|1745.74|10
1650297190000|2022-04-18 15:53:10|1763.55|1745.75|1763.54|1745.74|1763.63|1745.83|1763.54|1745.74|4
1650297200000|2022-04-18 15:53:20|1763.63|1745.83|1763.8|1746|1764.04|1746.24|1763.54|1745.74|16
1650297210000|2022-04-18 15:53:30|1763.92|1746.12|1763.54|1745.74|1763.92|1746.12|1763.54|1745.74|7
1650297220000|2022-04-18 15:53:40|1763.56|1745.76|1763.53|1745.73|1763.56|1745.76|1763.53|1745.73|7
1650297230000|2022-04-18 15:53:50|1763.54|1745.74|1763.54|1745.74|1763.55|1745.75|1763.51|1745.71|6
1650297240000|2022-04-18 15:54:00|1763.37|1745.57|1762.7|1744.9|1763.37|1745.57|1762.7|1744.9|17
1650297250000|2022-04-18 15:54:10|1762.75|1744.95|1762.7|1744.9|1762.75|1744.95|1762.7|1744.9|2
1650297260000|2022-04-18 15:54:20|1762.71|1744.91|1762.69|1744.89|1762.74|1744.94|1762.6|1744.8|6
1650297270000|2022-04-18 15:54:30|1762.7|1744.9|1762.74|1744.94|1762.8|1745|1762.65|1744.85|13
1650297280000|2022-04-18 15:54:40|1762.65|1744.85|1763.4|1745.6|1763.4|1745.6|1762.65|1744.85|18
1650297290000|2022-04-18 15:54:50|1763.44|1745.64|1763.54|1745.74|1763.7|1745.9|1763.43|1745.63|9
1650297300000|2022-04-18 15:55:00|1763.61|1745.81|1764.38|1746.58|1764.38|1746.58|1763.54|1745.74|17
1650297310000|2022-04-18 15:55:10|1764.4|1746.6|1764.37|1746.57|1764.4|1746.6|1764.29|1746.49|11
1650297320000|2022-04-18 15:55:20|1764.34|1746.54|1764.4|1746.6|1764.4|1746.6|1764.34|1746.54|7
1650297330000|2022-04-18 15:55:30|1764.51|1746.71|1763.75|1745.95|1764.51|1746.71|1763.75|1745.95|5
1650297340000|2022-04-18 15:55:40|1763.7|1745.9|1763.54|1745.74|1763.7|1745.9|1763.54|1745.74|3
1650297360000|2022-04-18 15:56:00|1763.63|1745.83|1763.73|1745.93|1763.75|1745.95|1763.51|1745.71|16
1650297370000|2022-04-18 15:56:10|1763.78|1745.98|1764.4|1746.6|1764.4|1746.6|1763.78|1745.98|12
1650297380000|2022-04-18 15:56:20|1764.42|1746.62|1764.4|1746.6|1764.42|1746.62|1764.35|1746.55|4
1650297390000|2022-04-18 15:56:30|1764.74|1746.94|1764.75|1746.95|1764.75|1746.95|1764.73|1746.93|3
1650297400000|2022-04-18 15:56:40|1764.44|1746.64|1764.75|1746.95|1764.75|1746.95|1764.44|1746.64|3
1650297420000|2022-04-18 15:57:00|1764.77|1746.97|1764.75|1746.95|1764.77|1746.97|1764.75|1746.95|2
1650297430000|2022-04-18 15:57:10|1764.65|1746.85|1764.4|1746.6|1764.65|1746.85|1764.33|1746.53|4
1650297440000|2022-04-18 15:57:20|1764.42|1746.62|1764.75|1746.95|1764.75|1746.95|1764.4|1746.6|5
1650297450000|2022-04-18 15:57:30|1764.5|1746.7|1764.51|1746.71|1764.78|1746.98|1764.5|1746.7|11
1650297460000|2022-04-18 15:57:40|1764.78|1746.98|1764.7|1746.9|1764.78|1746.98|1764.68|1746.88|6
1650297470000|2022-04-18 15:57:50|1764.71|1746.91|1764.54|1746.74|1764.71|1746.91|1764.41|1746.61|7
1650297480000|2022-04-18 15:58:00|1764.49|1746.69|1763.78|1745.98|1764.7|1746.9|1763.78|1745.98|10
1650297490000|2022-04-18 15:58:10|1763.76|1745.96|1764.36|1746.56|1764.36|1746.56|1763.64|1745.84|15
1650297500000|2022-04-18 15:58:20|1764.78|1746.98|1764.75|1746.95|1764.8|1747|1764.75|1746.95|5
1650297510000|2022-04-18 15:58:30|1764.9|1747.1|1765.4|1747.6|1765.4|1747.6|1764.85|1747.05|4
1650297520000|2022-04-18 15:58:40|1765.91|1748.11|1765.85|1748.05|1765.91|1748.11|1765.85|1748.05|2
1650297530000|2022-04-18 15:58:50|1765.9|1748.1|1765.9|1748.1|1765.9|1748.1|1765.9|1748.1|1
1650297540000|2022-04-18 15:59:00|1765.89|1748.09|1766.5|1748.7|1767.12|1749.32|1765.89|1748.09|16
1650297550000|2022-04-18 15:59:10|1767.08|1749.28|1766.74|1748.94|1767.08|1749.28|1766.74|1748.94|11
1650297560000|2022-04-18 15:59:20|1766.66|1748.86|1766.81|1749.01|1767.32|1749.52|1766.66|1748.86|10
1650297570000|2022-04-18 15:59:30|1766.69|1748.89|1767.46|1749.66|1767.51|1749.71|1766.69|1748.89|20
1650297580000|2022-04-18 15:59:40|1767.4|1749.6|1767.45|1749.65|1767.45|1749.65|1766.6|1748.8|21
1650297590000|2022-04-18 15:59:50|1767.43|1749.63|1767.5|1749.7|1767.57|1749.77|1767.43|1749.63|14
1650297600000|2022-04-18 16:00:00|1767.53|1749.73|1767.52|1749.72|1767.58|1749.78|1767.47|1749.67|11
1650297610000|2022-04-18 16:00:10|1767.59|1749.79|1767.64|1749.84|1768.23|1750.43|1767.57|1749.77|9
1650297620000|2022-04-18 16:00:20|1767.57|1749.77|1766.9|1749.1|1767.57|1749.77|1766.8|1749|19
1650297630000|2022-04-18 16:00:30|1767.22|1749.42|1767.86|1750.06|1767.91|1750.11|1767.21|1749.41|19
1650297640000|2022-04-18 16:00:40|1767.82|1750.02|1768.33|1750.53|1768.4|1750.6|1767.82|1750.02|14
1650297650000|2022-04-18 16:00:50|1768.32|1750.52|1767.71|1749.91|1768.32|1750.52|1767.64|1749.84|14
1650297660000|2022-04-18 16:01:00|1767.88|1750.08|1768.4|1750.6|1768.4|1750.6|1767.77|1749.97|13
1650297670000|2022-04-18 16:01:10|1768.41|1750.61|1767.74|1749.94|1768.45|1750.65|1767.74|1749.94|9
1650297680000|2022-04-18 16:01:20|1767.75|1749.95|1767.85|1750.05|1767.85|1750.05|1767.7|1749.9|7
1650297690000|2022-04-18 16:01:30|1767.4|1749.6|1767.8|1750|1767.8|1750|1767.4|1749.6|7
1650297700000|2022-04-18 16:01:40|1767.55|1749.75|1767.22|1749.42|1767.55|1749.75|1767.15|1749.35|7
1650297710000|2022-04-18 16:01:50|1767.38|1749.58|1767.56|1749.76|1767.57|1749.77|1767.38|1749.58|11
1650297720000|2022-04-18 16:02:00|1767.5|1749.7|1767.52|1749.72|1767.7|1749.9|1767.48|1749.68|12
1650297730000|2022-04-18 16:02:10|1767.5|1749.7|1767.4|1749.6|1767.6|1749.8|1767.35|1749.55|8
1650297740000|2022-04-18 16:02:20|1767.65|1749.85|1767.42|1749.62|1767.65|1749.85|1767.41|1749.61|7
1650297750000|2022-04-18 16:02:30|1767.4|1749.6|1767.16|1749.36|1767.42|1749.62|1767.16|1749.36|5
1650297760000|2022-04-18 16:02:40|1767.19|1749.39|1766.66|1748.86|1767.19|1749.39|1766.66|1748.86|4
1650297770000|2022-04-18 16:02:50|1766.63|1748.83|1766.18|1748.38|1766.63|1748.83|1766.17|1748.37|16
1650297780000|2022-04-18 16:03:00|1766.09|1748.29|1765.49|1747.69|1766.17|1748.37|1765.49|1747.69|11
1650297790000|2022-04-18 16:03:10|1765.17|1747.37|1765.07|1747.27|1765.29|1747.49|1764.25|1746.45|13
1650297800000|2022-04-18 16:03:20|1764.85|1747.05|1764.75|1746.95|1765.07|1747.27|1764.75|1746.95|7
1650297810000|2022-04-18 16:03:30|1764.97|1747.17|1767.05|1749.25|1767.06|1749.26|1764.97|1747.17|27
1650297820000|2022-04-18 16:03:40|1767.09|1749.29|1767.4|1749.6|1767.6|1749.8|1766.9|1749.1|26
1650297830000|2022-04-18 16:03:50|1767.36|1749.56|1766.8|1749|1767.42|1749.62|1766.71|1748.91|13
1650297840000|2022-04-18 16:04:00|1766.59|1748.79|1765.63|1747.83|1766.8|1749|1765.63|1747.83|15
1650297850000|2022-04-18 16:04:10|1765.66|1747.86|1765.19|1747.39|1765.66|1747.86|1765|1747.2|15
1650297860000|2022-04-18 16:04:20|1765.15|1747.35|1765.22|1747.42|1765.29|1747.49|1764.93|1747.13|21
1650297870000|2022-04-18 16:04:30|1765.2|1747.4|1765.25|1747.45|1765.25|1747.45|1765|1747.2|13
1650297880000|2022-04-18 16:04:40|1765.35|1747.55|1765.19|1747.39|1765.44|1747.64|1765.05|1747.25|17
1650297890000|2022-04-18 16:04:50|1765.25|1747.45|1765.25|1747.45|1765.41|1747.61|1765.12|1747.32|10
1650297900000|2022-04-18 16:05:00|1765.27|1747.47|1765.25|1747.45|1765.32|1747.52|1765.25|1747.45|10
1650297910000|2022-04-18 16:05:10|1765.28|1747.48|1765.25|1747.45|1765.33|1747.53|1765.22|1747.42|11
1650297920000|2022-04-18 16:05:20|1765.28|1747.48|1765.19|1747.39|1765.3|1747.5|1764.9|1747.1|12
1650297930000|2022-04-18 16:05:30|1765.18|1747.38|1764.64|1746.84|1765.21|1747.41|1764.61|1746.81|19
1650297940000|2022-04-18 16:05:40|1764.47|1746.67|1763.54|1745.74|1764.61|1746.81|1763.54|1745.74|22
1650297950000|2022-04-18 16:05:50|1763.67|1745.87|1764.06|1746.26|1764.08|1746.28|1763.62|1745.82|13
1650297960000|2022-04-18 16:06:00|1764.08|1746.28|1764.1|1746.3|1764.18|1746.38|1763.88|1746.08|5
1650297970000|2022-04-18 16:06:10|1764.13|1746.33|1764.82|1747.02|1764.88|1747.08|1764|1746.2|20
1650297980000|2022-04-18 16:06:20|1764.81|1747.01|1765.51|1747.71|1765.71|1747.91|1764.77|1746.97|23
1650297990000|2022-04-18 16:06:30|1765.5|1747.7|1765.63|1747.83|1765.63|1747.83|1765.17|1747.37|19
1650298000000|2022-04-18 16:06:40|1765.61|1747.81|1765.55|1747.75|1765.71|1747.91|1765.47|1747.67|11
1650298010000|2022-04-18 16:06:50|1765.5|1747.7|1765.19|1747.39|1765.5|1747.7|1765.15|1747.35|12
1650298020000|2022-04-18 16:07:00|1764.98|1747.18|1765.14|1747.34|1765.22|1747.42|1764.97|1747.17|22
1650298030000|2022-04-18 16:07:10|1765.18|1747.38|1765.21|1747.41|1765.6|1747.8|1765.18|1747.38|17
1650298040000|2022-04-18 16:07:20|1764.85|1747.05|1764.25|1746.45|1765.1|1747.3|1764.19|1746.39|17
1650298050000|2022-04-18 16:07:30|1764.31|1746.51|1764.01|1746.21|1764.31|1746.51|1763.85|1746.05|8
1650298060000|2022-04-18 16:07:40|1764.02|1746.22|1763.72|1745.92|1764.4|1746.6|1763.72|1745.92|23
1650298070000|2022-04-18 16:07:50|1763.77|1745.97|1764.22|1746.42|1764.25|1746.45|1763.72|1745.92|22
1650298080000|2022-04-18 16:08:00|1764.12|1746.32|1764.11|1746.31|1764.22|1746.42|1764.04|1746.24|9
1650298090000|2022-04-18 16:08:10|1764.22|1746.42|1763.54|1745.74|1764.22|1746.42|1763.54|1745.74|9
1650298100000|2022-04-18 16:08:20|1763.61|1745.81|1763.63|1745.83|1763.63|1745.83|1763.5|1745.7|9
1650298110000|2022-04-18 16:08:30|1763.72|1745.92|1763.59|1745.79|1763.78|1745.98|1763.59|1745.79|18
1650298120000|2022-04-18 16:08:40|1763.64|1745.84|1763.54|1745.74|1764.11|1746.31|1763.54|1745.74|21
1650298130000|2022-04-18 16:08:50|1763.61|1745.81|1763.58|1745.78|1763.82|1746.02|1763.58|1745.78|6
1650298140000|2022-04-18 16:09:00|1763.62|1745.82|1762.74|1744.94|1763.97|1746.17|1762.74|1744.94|22
1650298150000|2022-04-18 16:09:10|1763.21|1745.41|1762.95|1745.15|1763.29|1745.49|1762.78|1744.98|11
1650298160000|2022-04-18 16:09:20|1763.21|1745.41|1763.28|1745.48|1763.32|1745.52|1762.82|1745.02|13
1650298170000|2022-04-18 16:09:30|1763.27|1745.47|1763.18|1745.38|1763.41|1745.61|1763.04|1745.24|16
1650298180000|2022-04-18 16:09:40|1763.22|1745.42|1763.23|1745.43|1763.23|1745.43|1763.09|1745.29|9
1650298190000|2022-04-18 16:09:50|1763.22|1745.42|1763.02|1745.22|1763.23|1745.43|1762.73|1744.93|15
1650298200000|2022-04-18 16:10:00|1763.03|1745.23|1763.26|1745.46|1763.26|1745.46|1763.03|1745.23|13
1650298210000|2022-04-18 16:10:10|1763.27|1745.47|1763.71|1745.91|1763.71|1745.91|1763.21|1745.41|10
1650298220000|2022-04-18 16:10:20|1763.77|1745.97|1763.86|1746.06|1764.28|1746.48|1763.7|1745.9|20
1650298230000|2022-04-18 16:10:30|1764.23|1746.43|1763.54|1745.74|1764.23|1746.43|1763.54|1745.74|11
1650298240000|2022-04-18 16:10:40|1763.6|1745.8|1763.33|1745.53|1763.6|1745.8|1763.28|1745.48|12
1650298250000|2022-04-18 16:10:50|1763.32|1745.52|1762.3|1744.5|1763.34|1745.54|1762.22|1744.42|18
1650298260000|2022-04-18 16:11:00|1762.2|1744.4|1762.15|1744.35|1762.28|1744.48|1762.05|1744.25|24
1650298270000|2022-04-18 16:11:10|1762.04|1744.24|1760.07|1742.27|1762.04|1744.24|1759.97|1742.17|35
1650298280000|2022-04-18 16:11:20|1760.34|1742.54|1758.22|1740.42|1760.34|1742.54|1758.22|1740.42|24
1650298290000|2022-04-18 16:11:30|1758.29|1740.49|1754.62|1736.82|1758.32|1740.52|1754.62|1736.82|24
1650298300000|2022-04-18 16:11:40|1754.42|1736.62|1753.62|1735.82|1754.62|1736.82|1753.58|1735.78|29
1650298310000|2022-04-18 16:11:50|1753.69|1735.89|1752.34|1734.54|1753.69|1735.89|1752.23|1734.43|35
1650298320000|2022-04-18 16:12:00|1752.3|1734.5|1752.03|1734.23|1752.68|1734.88|1752.03|1734.23|26
1650298330000|2022-04-18 16:12:10|1751.48|1733.68|1749.7|1731.9|1751.58|1733.78|1749.56|1731.76|31
1650298340000|2022-04-18 16:12:20|1749.99|1732.19|1750.58|1732.78|1751.33|1733.53|1749.99|1732.19|29
1650298350000|2022-04-18 16:12:30|1750.57|1732.77|1752.44|1734.64|1752.44|1734.64|1750.4|1732.6|29
1650298360000|2022-04-18 16:12:40|1752.28|1734.48|1751.77|1733.97|1752.32|1734.52|1751.52|1733.72|27
1650298370000|2022-04-18 16:12:50|1751.94|1734.14|1753.24|1735.44|1753.4|1735.6|1751.94|1734.14|27
1650298380000|2022-04-18 16:13:00|1753.26|1735.46|1753.2|1735.4|1753.33|1735.53|1753.14|1735.34|17
1650298390000|2022-04-18 16:13:10|1753.21|1735.41|1752.68|1734.88|1753.8|1736|1752.55|1734.75|25
1650298400000|2022-04-18 16:13:20|1752.65|1734.85|1753.07|1735.27|1753.44|1735.64|1752.37|1734.57|27
1650298410000|2022-04-18 16:13:30|1752.95|1735.15|1752.12|1734.32|1753.09|1735.29|1752.07|1734.27|22
1650298420000|2022-04-18 16:13:40|1752.17|1734.37|1752.26|1734.46|1752.3|1734.5|1752.07|1734.27|10
1650298430000|2022-04-18 16:13:50|1752.27|1734.47|1752.72|1734.92|1752.8|1735|1752.27|1734.47|15
1650298440000|2022-04-18 16:14:00|1752.74|1734.94|1752.28|1734.48|1753|1735.2|1752.27|1734.47|18
1650298450000|2022-04-18 16:14:10|1752.25|1734.45|1750.27|1732.47|1752.34|1734.54|1749.51|1731.71|25
1650298460000|2022-04-18 16:14:20|1750.4|1732.6|1752.13|1734.33|1752.34|1734.54|1750.4|1732.6|27
1650298470000|2022-04-18 16:14:30|1752.17|1734.37|1752.92|1735.12|1752.95|1735.15|1752.17|1734.37|16
1650298480000|2022-04-18 16:14:40|1752.88|1735.08|1752.76|1734.96|1752.92|1735.12|1752.58|1734.78|20
1650298490000|2022-04-18 16:14:50|1752.82|1735.02|1752.97|1735.17|1753.01|1735.21|1752.71|1734.91|16
1650298500000|2022-04-18 16:15:00|1752.9|1735.1|1752.58|1734.78|1753.15|1735.35|1752.5|1734.7|21
1650298510000|2022-04-18 16:15:10|1752.55|1734.75|1752.29|1734.49|1752.75|1734.95|1752.24|1734.44|15
1650298520000|2022-04-18 16:15:20|1751.84|1734.04|1751.75|1733.95|1752.06|1734.26|1751.74|1733.94|16
1650298530000|2022-04-18 16:15:30|1751.78|1733.98|1751.65|1733.85|1751.94|1734.14|1751.6|1733.8|22
1650298540000|2022-04-18 16:15:40|1751.7|1733.9|1751.22|1733.42|1751.73|1733.93|1751.22|1733.42|13
1650298550000|2022-04-18 16:15:50|1751.21|1733.41|1751.1|1733.3|1751.28|1733.48|1751.1|1733.3|14
1650298560000|2022-04-18 16:16:00|1751.13|1733.33|1752.14|1734.34|1752.14|1734.34|1751.08|1733.28|19
1650298570000|2022-04-18 16:16:10|1752.4|1734.6|1753.26|1735.46|1754.16|1736.36|1752.22|1734.42|32
1650298580000|2022-04-18 16:16:20|1753.24|1735.44|1754.92|1737.12|1754.92|1737.12|1753.24|1735.44|30
1650298590000|2022-04-18 16:16:30|1754.67|1736.87|1755.12|1737.32|1755.37|1737.57|1754.67|1736.87|18
1650298600000|2022-04-18 16:16:40|1754.99|1737.19|1755.99|1738.19|1756.07|1738.27|1754.99|1737.19|19
1650298610000|2022-04-18 16:16:50|1756.01|1738.21|1756.22|1738.42|1756.26|1738.46|1756.01|1738.21|16
1650298620000|2022-04-18 16:17:00|1756.21|1738.41|1756|1738.2|1756.25|1738.45|1755.65|1737.85|17
1650298630000|2022-04-18 16:17:10|1755.65|1737.85|1755.31|1737.51|1756|1738.2|1755.31|1737.51|21
1650298640000|2022-04-18 16:17:20|1755.2|1737.4|1755.16|1737.36|1755.23|1737.43|1755.09|1737.29|17
1650298650000|2022-04-18 16:17:30|1754.97|1737.17|1755.21|1737.41|1755.3|1737.5|1754.85|1737.05|14
1650298660000|2022-04-18 16:17:40|1755.2|1737.4|1755.27|1737.47|1755.35|1737.55|1755.12|1737.32|22
1650298670000|2022-04-18 16:17:50|1755.28|1737.48|1755.98|1738.18|1756.02|1738.22|1755.26|1737.46|19
1650298680000|2022-04-18 16:18:00|1755.99|1738.19|1756.65|1738.85|1756.7|1738.9|1755.97|1738.17|15
1650298690000|2022-04-18 16:18:10|1756.6|1738.8|1756.6|1738.8|1756.75|1738.95|1756.33|1738.53|18
1650298700000|2022-04-18 16:18:20|1756.39|1738.59|1756.41|1738.61|1756.41|1738.61|1756.12|1738.32|9
1650298710000|2022-04-18 16:18:30|1756.56|1738.76|1756.7|1738.9|1756.7|1738.9|1756.41|1738.61|4
1650298720000|2022-04-18 16:18:40|1756.77|1738.97|1756.3|1738.5|1756.77|1738.97|1756.3|1738.5|6
1650298730000|2022-04-18 16:18:50|1756.15|1738.35|1756.35|1738.55|1756.35|1738.55|1756.15|1738.35|5
1650298740000|2022-04-18 16:19:00|1756.23|1738.43|1755.55|1737.75|1756.45|1738.65|1755.55|1737.75|10
1650298750000|2022-04-18 16:19:10|1755.46|1737.66|1755.66|1737.86|1755.66|1737.86|1755.21|1737.41|20
1650298760000|2022-04-18 16:19:20|1755.65|1737.85|1754.91|1737.11|1755.65|1737.85|1754.91|1737.11|14
1650298770000|2022-04-18 16:19:30|1754.9|1737.1|1753.75|1735.95|1754.95|1737.15|1753.75|1735.95|21
1650298780000|2022-04-18 16:19:40|1753.68|1735.88|1753.99|1736.19|1754.22|1736.42|1753.67|1735.87|19
1650298790000|2022-04-18 16:19:50|1753.95|1736.15|1754.9|1737.1|1754.97|1737.17|1753.78|1735.98|25
1650298800000|2022-04-18 16:20:00|1754.88|1737.08|1754.64|1736.84|1754.95|1737.15|1754.53|1736.73|13
1650298810000|2022-04-18 16:20:10|1754.63|1736.83|1755.62|1737.82|1755.62|1737.82|1754.6|1736.8|14
1650298820000|2022-04-18 16:20:20|1755.63|1737.83|1756.76|1738.96|1756.77|1738.97|1755.63|1737.83|22
1650298830000|2022-04-18 16:20:30|1756.77|1738.97|1757.16|1739.36|1757.19|1739.39|1756.77|1738.97|16
1650298840000|2022-04-18 16:20:40|1757.18|1739.38|1757.53|1739.73|1757.53|1739.73|1757.09|1739.29|18
1650298850000|2022-04-18 16:20:50|1757.55|1739.75|1757.59|1739.79|1757.6|1739.8|1757.55|1739.75|6
1650298860000|2022-04-18 16:21:00|1757.58|1739.78|1757.53|1739.73|1757.85|1740.05|1757.53|1739.73|13
1650298870000|2022-04-18 16:21:10|1757.42|1739.62|1757.57|1739.77|1757.57|1739.77|1757.42|1739.62|12
1650298880000|2022-04-18 16:21:20|1757.53|1739.73|1757.54|1739.74|1757.61|1739.81|1757.53|1739.73|8
1650298890000|2022-04-18 16:21:30|1757.55|1739.75|1757.53|1739.73|1757.55|1739.75|1757.53|1739.73|8
1650298900000|2022-04-18 16:21:40|1757.52|1739.72|1757.53|1739.73|1757.57|1739.77|1757.52|1739.72|4
1650298910000|2022-04-18 16:21:50|1757.55|1739.75|1757.77|1739.97|1757.77|1739.97|1757.55|1739.75|5
1650298920000|2022-04-18 16:22:00|1757.7|1739.9|1757.57|1739.77|1757.72|1739.92|1757.53|1739.73|12
1650298930000|2022-04-18 16:22:10|1757.62|1739.82|1757.64|1739.84|1757.99|1740.19|1757.54|1739.74|14
1650298940000|2022-04-18 16:22:20|1757.77|1739.97|1757.65|1739.85|1757.77|1739.97|1757.64|1739.84|5
1650298950000|2022-04-18 16:22:30|1757.6|1739.8|1757.97|1740.17|1757.99|1740.19|1757.6|1739.8|5
1650298960000|2022-04-18 16:22:40|1758|1740.2|1758.8|1741|1759.3|1741.5|1757.86|1740.06|9
1650298970000|2022-04-18 16:22:50|1759.03|1741.23|1759.37|1741.57|1759.4|1741.6|1759.03|1741.23|6
1650298980000|2022-04-18 16:23:00|1759.31|1741.51|1759.42|1741.62|1759.42|1741.62|1759.23|1741.43|9
1650298990000|2022-04-18 16:23:10|1759.43|1741.63|1759.49|1741.69|1759.49|1741.69|1759.4|1741.6|8
1650299000000|2022-04-18 16:23:20|1759.42|1741.62|1759.43|1741.63|1759.56|1741.76|1759.42|1741.62|4
1650299010000|2022-04-18 16:23:30|1759.57|1741.77|1759.57|1741.77|1759.7|1741.9|1759.44|1741.64|12
1650299020000|2022-04-18 16:23:40|1759.75|1741.95|1760.44|1742.64|1760.44|1742.64|1759.6|1741.8|17
1650299030000|2022-04-18 16:23:50|1760.4|1742.6|1763.1|1745.3|1763.14|1745.34|1760.36|1742.56|28
1650299040000|2022-04-18 16:24:00|1763.08|1745.28|1762.55|1744.75|1763.15|1745.35|1762.45|1744.65|21
1650299050000|2022-04-18 16:24:10|1762.51|1744.71|1762.49|1744.69|1762.55|1744.75|1762.49|1744.69|8
1650299060000|2022-04-18 16:24:20|1762.48|1744.68|1762.5|1744.7|1762.8|1745|1762.48|1744.68|11
1650299070000|2022-04-18 16:24:30|1762.51|1744.71|1762.55|1744.75|1762.68|1744.88|1762.5|1744.7|9
1650299080000|2022-04-18 16:24:40|1762.57|1744.77|1762.51|1744.71|1762.65|1744.85|1762.51|1744.71|3
1650299090000|2022-04-18 16:24:50|1762.62|1744.82|1762.7|1744.9|1762.7|1744.9|1762.46|1744.66|17
1650299100000|2022-04-18 16:25:00|1762.54|1744.74|1762.63|1744.83|1762.66|1744.86|1762.54|1744.74|16
1650299110000|2022-04-18 16:25:10|1762.55|1744.75|1762.61|1744.81|1762.61|1744.81|1762.55|1744.75|4
1650299120000|2022-04-18 16:25:20|1762.55|1744.75|1761.84|1744.04|1762.55|1744.75|1761.84|1744.04|12
1650299130000|2022-04-18 16:25:30|1761.79|1743.99|1761.7|1743.9|1761.79|1743.99|1761.49|1743.69|11
1650299140000|2022-04-18 16:25:40|1761.56|1743.76|1761.5|1743.7|1761.56|1743.76|1761.4|1743.6|10
1650299150000|2022-04-18 16:25:50|1761.52|1743.72|1761.07|1743.27|1761.52|1743.72|1761|1743.2|15
1650299160000|2022-04-18 16:26:00|1760.98|1743.18|1760.71|1742.91|1761.23|1743.43|1760.59|1742.79|14
1650299170000|2022-04-18 16:26:10|1760.79|1742.99|1760.6|1742.8|1760.79|1742.99|1760.6|1742.8|13
1650299180000|2022-04-18 16:26:20|1760.63|1742.83|1761.39|1743.59|1761.39|1743.59|1760.6|1742.8|9
1650299190000|2022-04-18 16:26:30|1761.4|1743.6|1761.43|1743.63|1761.46|1743.66|1761.4|1743.6|4
1650299200000|2022-04-18 16:26:40|1761.42|1743.62|1761.54|1743.74|1761.54|1743.74|1761.42|1743.62|6
1650299210000|2022-04-18 16:26:50|1761.53|1743.73|1762.47|1744.67|1762.56|1744.76|1761.53|1743.73|19
1650299220000|2022-04-18 16:27:00|1762.36|1744.56|1762.6|1744.8|1762.6|1744.8|1762.36|1744.56|8
1650299230000|2022-04-18 16:27:10|1762.63|1744.83|1762.65|1744.85|1762.68|1744.88|1762.63|1744.83|3
1650299240000|2022-04-18 16:27:20|1762.64|1744.84|1762.35|1744.55|1762.65|1744.85|1762.35|1744.55|8
1650299250000|2022-04-18 16:27:30|1762.28|1744.48|1762.4|1744.6|1762.44|1744.64|1761.74|1743.94|13
1650299260000|2022-04-18 16:27:40|1762.49|1744.69|1762.55|1744.75|1762.55|1744.75|1762.49|1744.69|2
1650299270000|2022-04-18 16:27:50|1762.6|1744.8|1762.7|1744.9|1762.7|1744.9|1762.48|1744.68|8
1650299290000|2022-04-18 16:28:10|1762.75|1744.95|1764.4|1746.6|1764.4|1746.6|1762.75|1744.95|14
1650299300000|2022-04-18 16:28:20|1764.26|1746.46|1763.63|1745.83|1764.26|1746.46|1763.63|1745.83|5
1650299310000|2022-04-18 16:28:30|1763.85|1746.05|1763.61|1745.81|1763.85|1746.05|1763.54|1745.74|4
1650299320000|2022-04-18 16:28:40|1763.54|1745.74|1763.69|1745.89|1763.69|1745.89|1763.54|1745.74|4
1650299330000|2022-04-18 16:28:50|1763.54|1745.74|1763.54|1745.74|1763.67|1745.87|1763.54|1745.74|5
1650299340000|2022-04-18 16:29:00|1763.9|1746.1|1763.31|1745.51|1763.9|1746.1|1763.31|1745.51|6
1650299350000|2022-04-18 16:29:10|1763.22|1745.42|1763.31|1745.51|1763.31|1745.51|1763.22|1745.42|2
1650299360000|2022-04-18 16:29:20|1763.38|1745.58|1763.22|1745.42|1763.43|1745.63|1763.02|1745.22|9
1650299370000|2022-04-18 16:29:30|1763.12|1745.32|1762.99|1745.19|1763.12|1745.32|1762.99|1745.19|12
1650299380000|2022-04-18 16:29:40|1763.01|1745.21|1763.04|1745.24|1763.04|1745.24|1762.99|1745.19|4
1650299390000|2022-04-18 16:29:50|1763.1|1745.3|1762.98|1745.18|1763.15|1745.35|1762.9|1745.1|11
1650299400000|2022-04-18 16:30:00|1763.01|1745.21|1763.35|1745.55|1763.35|1745.55|1762.53|1744.73|18
1650299410000|2022-04-18 16:30:10|1763.5|1745.7|1763.83|1746.03|1763.91|1746.11|1763.5|1745.7|7
1650299420000|2022-04-18 16:30:20|1763.85|1746.05|1763.79|1745.99|1763.85|1746.05|1763.75|1745.95|5
1650299430000|2022-04-18 16:30:30|1763.52|1745.72|1763.18|1745.38|1763.52|1745.72|1763.04|1745.24|6
1650299440000|2022-04-18 16:30:40|1763.1|1745.3|1763.18|1745.38|1763.18|1745.38|1763.03|1745.23|4
1650299450000|2022-04-18 16:30:50|1762.94|1745.14|1762.79|1744.99|1762.94|1745.14|1762.6|1744.8|6
1650299460000|2022-04-18 16:31:00|1762.9|1745.1|1762.65|1744.85|1763.08|1745.28|1762.65|1744.85|8
1650299470000|2022-04-18 16:31:10|1762.53|1744.73|1762.89|1745.09|1762.94|1745.14|1762.3|1744.5|18
1650299480000|2022-04-18 16:31:20|1762.79|1744.99|1763|1745.2|1763|1745.2|1762.79|1744.99|8
1650299490000|2022-04-18 16:31:30|1762.89|1745.09|1763|1745.2|1763.04|1745.24|1762.89|1745.09|5
1650299500000|2022-04-18 16:31:40|1762.89|1745.09|1762.89|1745.09|1763|1745.2|1762.89|1745.09|12
1650299510000|2022-04-18 16:31:50|1762.84|1745.04|1762.8|1745|1762.84|1745.04|1762.68|1744.88|5
1650299520000|2022-04-18 16:32:00|1762.9|1745.1|1763.15|1745.35|1763.64|1745.84|1762.9|1745.1|17
1650299530000|2022-04-18 16:32:10|1763.05|1745.25|1763.2|1745.4|1763.2|1745.4|1762.97|1745.17|5
1650299540000|2022-04-18 16:32:20|1763.25|1745.45|1763.19|1745.39|1763.32|1745.52|1763.19|1745.39|9
1650299550000|2022-04-18 16:32:30|1763.28|1745.48|1763.93|1746.13|1764.1|1746.3|1763.15|1745.35|20
1650299560000|2022-04-18 16:32:40|1763.95|1746.15|1764.26|1746.46|1764.26|1746.46|1763.78|1745.98|14
1650299570000|2022-04-18 16:32:50|1764.28|1746.48|1765.94|1748.14|1765.94|1748.14|1764.28|1746.48|12
1650299580000|2022-04-18 16:33:00|1765.75|1747.95|1765.7|1747.9|1765.94|1748.14|1765.37|1747.57|12
1650299590000|2022-04-18 16:33:10|1765.87|1748.07|1765.81|1748.01|1765.9|1748.1|1765.7|1747.9|8
1650299600000|2022-04-18 16:33:20|1765.75|1747.95|1765.26|1747.46|1765.75|1747.95|1765.1|1747.3|16
1650299610000|2022-04-18 16:33:30|1765.16|1747.36|1764.75|1746.95|1765.25|1747.45|1764.74|1746.94|9
1650299620000|2022-04-18 16:33:40|1764.78|1746.98|1764.79|1746.99|1764.79|1746.99|1764.78|1746.98|2
1650299630000|2022-04-18 16:33:50|1764.78|1746.98|1764.32|1746.52|1764.9|1747.1|1764.32|1746.52|10
1650299640000|2022-04-18 16:34:00|1764.27|1746.47|1764.5|1746.7|1764.5|1746.7|1763.97|1746.17|15
1650299650000|2022-04-18 16:34:10|1764.55|1746.75|1764.65|1746.85|1764.85|1747.05|1764.44|1746.64|10
1650299660000|2022-04-18 16:34:20|1764.6|1746.8|1765.45|1747.65|1765.8|1748|1764.6|1746.8|18
1650299670000|2022-04-18 16:34:30|1765.5|1747.7|1765.7|1747.9|1765.73|1747.93|1765.5|1747.7|5
1650299680000|2022-04-18 16:34:40|1765.75|1747.95|1765.7|1747.9|1765.75|1747.95|1765.7|1747.9|2
1650299690000|2022-04-18 16:34:50|1765.81|1748.01|1765.75|1747.95|1765.81|1748.01|1765.7|1747.9|5
1650299700000|2022-04-18 16:35:00|1765.81|1748.01|1766.2|1748.4|1766.2|1748.4|1765.75|1747.95|4
1650299710000|2022-04-18 16:35:10|1766.47|1748.67|1768.19|1750.39|1768.35|1750.55|1766.4|1748.6|24
1650299720000|2022-04-18 16:35:20|1768.5|1750.7|1769.36|1751.56|1769.43|1751.63|1768.5|1750.7|14
1650299730000|2022-04-18 16:35:30|1769.37|1751.57|1768.52|1750.72|1769.37|1751.57|1768.52|1750.72|22
1650299740000|2022-04-18 16:35:40|1768.49|1750.69|1769.56|1751.76|1769.56|1751.76|1767.7|1749.9|22
1650299750000|2022-04-18 16:35:50|1769.48|1751.68|1769.9|1752.1|1769.9|1752.1|1769.4|1751.6|13
1650299760000|2022-04-18 16:36:00|1769.77|1751.97|1770.47|1752.67|1770.47|1752.67|1769.6|1751.8|20
1650299770000|2022-04-18 16:36:10|1770.44|1752.64|1771.17|1753.37|1771.17|1753.37|1770.4|1752.6|19
1650299780000|2022-04-18 16:36:20|1771.22|1753.42|1772.4|1754.6|1772.4|1754.6|1771.22|1753.42|11
1650299790000|2022-04-18 16:36:30|1772.5|1754.7|1772.49|1754.69|1773.4|1755.6|1772.49|1754.69|18
1650299800000|2022-04-18 16:36:40|1772.65|1754.85|1772.65|1754.85|1773.1|1755.3|1772.49|1754.69|12
1650299810000|2022-04-18 16:36:50|1772.52|1754.72|1772.47|1754.67|1772.65|1754.85|1772.46|1754.66|10
1650299820000|2022-04-18 16:37:00|1772.55|1754.75|1772.4|1754.6|1772.71|1754.91|1772.4|1754.6|11
1650299830000|2022-04-18 16:37:10|1772.45|1754.65|1771.6|1753.8|1772.52|1754.72|1771.6|1753.8|13
1650299840000|2022-04-18 16:37:20|1771.64|1753.84|1772.49|1754.69|1772.49|1754.69|1771.6|1753.8|16
1650299850000|2022-04-18 16:37:30|1772.47|1754.67|1773.4|1755.6|1773.4|1755.6|1772.41|1754.61|14
1650299860000|2022-04-18 16:37:40|1773.53|1755.73|1772.7|1754.9|1773.53|1755.73|1772.7|1754.9|7
1650299870000|2022-04-18 16:37:50|1772.81|1755.01|1772.54|1754.74|1772.81|1755.01|1772.54|1754.74|9
1650299880000|2022-04-18 16:38:00|1772.57|1754.77|1772.67|1754.87|1772.83|1755.03|1772.57|1754.77|8
1650299890000|2022-04-18 16:38:10|1772.58|1754.78|1771.8|1754|1772.88|1755.08|1771.8|1754|24
1650299900000|2022-04-18 16:38:20|1771.66|1753.86|1773.29|1755.49|1773.29|1755.49|1771.43|1753.63|21
1650299910000|2022-04-18 16:38:30|1773.22|1755.42|1772.96|1755.16|1773.45|1755.65|1772.92|1755.12|10
1650299920000|2022-04-18 16:38:40|1773|1755.2|1773|1755.2|1773.31|1755.51|1772.71|1754.91|20
1650299930000|2022-04-18 16:38:50|1773.05|1755.25|1772.71|1754.91|1773.16|1755.36|1772.71|1754.91|12
1650299940000|2022-04-18 16:39:00|1772.72|1754.92|1772.65|1754.85|1772.72|1754.92|1772.65|1754.85|3
1650299950000|2022-04-18 16:39:10|1772.57|1754.77|1772.18|1754.38|1772.65|1754.85|1772.18|1754.38|7
1650299960000|2022-04-18 16:39:20|1772.13|1754.33|1770.78|1752.98|1772.13|1754.33|1770.78|1752.98|17
1650299970000|2022-04-18 16:39:30|1770.57|1752.77|1771.57|1753.77|1771.6|1753.8|1770.57|1752.77|20
1650299980000|2022-04-18 16:39:40|1771.47|1753.67|1770.38|1752.58|1771.47|1753.67|1770.38|1752.58|19
1650299990000|2022-04-18 16:39:50|1770.36|1752.56|1770.37|1752.57|1770.37|1752.57|1769.83|1752.03|20
1650300000000|2022-04-18 16:40:00|1770.43|1752.63|1770.63|1752.83|1771.18|1753.38|1770.41|1752.61|28
1650300010000|2022-04-18 16:40:10|1770.64|1752.84|1770.52|1752.72|1770.85|1753.05|1770.52|1752.72|9
1650300020000|2022-04-18 16:40:20|1770.47|1752.67|1770.07|1752.27|1770.56|1752.76|1769.91|1752.11|20
1650300030000|2022-04-18 16:40:30|1770.06|1752.26|1769.65|1751.85|1770.06|1752.26|1769.58|1751.78|12
1650300040000|2022-04-18 16:40:40|1769.66|1751.86|1770.21|1752.41|1770.47|1752.67|1769.66|1751.86|15
1650300050000|2022-04-18 16:40:50|1770.07|1752.27|1769.76|1751.96|1770.43|1752.63|1769.74|1751.94|17
1650300060000|2022-04-18 16:41:00|1769.75|1751.95|1769.68|1751.88|1769.92|1752.12|1769.68|1751.88|16
1650300070000|2022-04-18 16:41:10|1769.88|1752.08|1769.66|1751.86|1769.88|1752.08|1769.61|1751.81|10
1650300080000|2022-04-18 16:41:20|1769.73|1751.93|1770.08|1752.28|1770.18|1752.38|1769.67|1751.87|18
1650300090000|2022-04-18 16:41:30|1770.09|1752.29|1770.26|1752.46|1770.26|1752.46|1769.99|1752.19|6
1650300100000|2022-04-18 16:41:40|1770.03|1752.23|1770.93|1753.13|1770.93|1753.13|1770.03|1752.23|17
1650300110000|2022-04-18 16:41:50|1771.21|1753.41|1771.4|1753.6|1771.68|1753.88|1771.21|1753.41|8
1650300120000|2022-04-18 16:42:00|1771.44|1753.64|1771.15|1753.35|1771.44|1753.64|1771.14|1753.34|6
1650300130000|2022-04-18 16:42:10|1771.07|1753.27|1771.8|1754|1771.8|1754|1771.07|1753.27|11
1650300140000|2022-04-18 16:42:20|1771.85|1754.05|1771.75|1753.95|1771.85|1754.05|1771.69|1753.89|5
1650300150000|2022-04-18 16:42:30|1771.7|1753.9|1771.38|1753.58|1771.7|1753.9|1771.36|1753.56|11
1650300160000|2022-04-18 16:42:40|1771.4|1753.6|1772.4|1754.6|1772.4|1754.6|1771.4|1753.6|12
1650300170000|2022-04-18 16:42:50|1772.75|1754.95|1772.38|1754.58|1773.07|1755.27|1772.22|1754.42|17
1650300180000|2022-04-18 16:43:00|1772.37|1754.57|1772.37|1754.57|1772.42|1754.62|1772.28|1754.48|7
1650300190000|2022-04-18 16:43:10|1772.31|1754.51|1772.75|1754.95|1772.8|1755|1772.31|1754.51|9
1650300200000|2022-04-18 16:43:20|1772.67|1754.87|1772.7|1754.9|1772.72|1754.92|1772.4|1754.6|10
1650300210000|2022-04-18 16:43:30|1772.67|1754.87|1772.23|1754.43|1772.67|1754.87|1772.16|1754.36|11
1650300220000|2022-04-18 16:43:40|1772.3|1754.5|1772.08|1754.28|1772.3|1754.5|1772.01|1754.21|7
1650300230000|2022-04-18 16:43:50|1772.06|1754.26|1771.85|1754.05|1772.3|1754.5|1771.71|1753.91|15
1650300240000|2022-04-18 16:44:00|1771.95|1754.15|1771.52|1753.72|1772.06|1754.26|1771.46|1753.66|8
1650300250000|2022-04-18 16:44:10|1771.58|1753.78|1772.74|1754.94|1772.77|1754.97|1771.58|1753.78|22
1650300260000|2022-04-18 16:44:20|1772.87|1755.07|1773.4|1755.6|1773.4|1755.6|1772.72|1754.92|8
1650300270000|2022-04-18 16:44:30|1773.45|1755.65|1773.4|1755.6|1773.69|1755.89|1773.4|1755.6|5
1650300280000|2022-04-18 16:44:40|1773.55|1755.75|1773.5|1755.7|1773.63|1755.83|1773.46|1755.66|9
1650300290000|2022-04-18 16:44:50|1773.4|1755.6|1773.4|1755.6|1773.51|1755.71|1773.4|1755.6|5
1650300300000|2022-04-18 16:45:00|1773.45|1755.65|1774.4|1756.6|1774.4|1756.6|1773.4|1755.6|10
1650300310000|2022-04-18 16:45:10|1774.49|1756.69|1774.4|1756.6|1774.49|1756.69|1774.4|1756.6|4
1650300320000|2022-04-18 16:45:20|1774.48|1756.68|1775.4|1757.6|1775.52|1757.72|1774.4|1756.6|11
1650300330000|2022-04-18 16:45:30|1775.47|1757.67|1778.27|1760.47|1778.27|1760.47|1775.4|1757.6|25
1650300340000|2022-04-18 16:45:40|1778.32|1760.52|1779.4|1761.6|1780.3|1762.5|1778.31|1760.51|29
1650300350000|2022-04-18 16:45:50|1779.65|1761.85|1781.71|1763.91|1782.3|1764.5|1779.65|1761.85|23
1650300360000|2022-04-18 16:46:00|1781.96|1764.16|1780.21|1762.41|1781.96|1764.16|1779.7|1761.9|28
1650300370000|2022-04-18 16:46:10|1780.2|1762.4|1780.9|1763.1|1781.1|1763.3|1780.09|1762.29|26
1650300380000|2022-04-18 16:46:20|1780.73|1762.93|1781.23|1763.43|1781.45|1763.65|1780.73|1762.93|18
1650300390000|2022-04-18 16:46:30|1781.27|1763.47|1781.36|1763.56|1781.36|1763.56|1780.28|1762.48|21
1650300400000|2022-04-18 16:46:40|1781.56|1763.76|1782.49|1764.69|1783.39|1765.59|1781.28|1763.48|31
1650300410000|2022-04-18 16:46:50|1782.37|1764.57|1782.73|1764.93|1783.21|1765.41|1781.46|1763.66|30
1650300420000|2022-04-18 16:47:00|1782.6|1764.8|1782.06|1764.26|1783.59|1765.79|1782.06|1764.26|23
1650300430000|2022-04-18 16:47:10|1782.02|1764.22|1782.57|1764.77|1782.85|1765.05|1781.99|1764.19|30
1650300440000|2022-04-18 16:47:20|1782.59|1764.79|1782.75|1764.95|1783.3|1765.5|1782.21|1764.41|30
1650300450000|2022-04-18 16:47:30|1782.65|1764.85|1782.24|1764.44|1783.22|1765.42|1781.86|1764.06|30
1650300460000|2022-04-18 16:47:40|1782.21|1764.41|1783.05|1765.25|1783.05|1765.25|1781.07|1763.27|31
1650300470000|2022-04-18 16:47:50|1783.07|1765.27|1783.84|1766.04|1784.2|1766.4|1783.07|1765.27|24
1650300480000|2022-04-18 16:48:00|1783.69|1765.89|1782.61|1764.81|1783.94|1766.14|1782.61|1764.81|14
1650300490000|2022-04-18 16:48:10|1782.51|1764.71|1781.74|1763.94|1782.9|1765.1|1781.32|1763.52|26
1650300500000|2022-04-18 16:48:20|1781.73|1763.93|1782.61|1764.81|1782.73|1764.93|1781.67|1763.87|31
1650300510000|2022-04-18 16:48:30|1782.62|1764.82|1782.67|1764.87|1782.67|1764.87|1781.83|1764.03|26
1650300520000|2022-04-18 16:48:40|1782.37|1764.57|1782.9|1765.1|1783.15|1765.35|1782.37|1764.57|19
1650300530000|2022-04-18 16:48:50|1782.82|1765.02|1783.13|1765.33|1783.15|1765.35|1782.65|1764.85|8
1650300540000|2022-04-18 16:49:00|1782.95|1765.15|1782.27|1764.47|1783.13|1765.33|1782.19|1764.39|15
1650300550000|2022-04-18 16:49:10|1782.29|1764.49|1781.65|1763.85|1782.42|1764.62|1781.65|1763.85|19
1650300560000|2022-04-18 16:49:20|1781.67|1763.87|1781.21|1763.41|1781.76|1763.96|1781.21|1763.41|12
1650300570000|2022-04-18 16:49:30|1781.23|1763.43|1781.14|1763.34|1781.27|1763.47|1781.13|1763.33|10
1650300580000|2022-04-18 16:49:40|1781.24|1763.44|1781.31|1763.51|1781.39|1763.59|1781.24|1763.44|8
1650300590000|2022-04-18 16:49:50|1781.33|1763.53|1781.24|1763.44|1781.34|1763.54|1781.2|1763.4|8
1650300600000|2022-04-18 16:50:00|1781.22|1763.42|1781.29|1763.49|1781.29|1763.49|1781.22|1763.42|2
1650300610000|2022-04-18 16:50:10|1781.21|1763.41|1781.29|1763.49|1781.29|1763.49|1781.16|1763.36|10
1650300620000|2022-04-18 16:50:20|1780.84|1763.04|1781.36|1763.56|1781.54|1763.74|1780.84|1763.04|10
1650300630000|2022-04-18 16:50:30|1781.54|1763.74|1782.13|1764.33|1782.15|1764.35|1781.36|1763.56|15
1650300640000|2022-04-18 16:50:40|1782.14|1764.34|1782.14|1764.34|1782.18|1764.38|1782.13|1764.33|5
1650300660000|2022-04-18 16:51:00|1782.2|1764.4|1782.27|1764.47|1782.31|1764.51|1782.1|1764.3|8
1650300670000|2022-04-18 16:51:10|1782.25|1764.45|1781.73|1763.93|1782.26|1764.46|1781.65|1763.85|8
1650300680000|2022-04-18 16:51:20|1781.7|1763.9|1781.36|1763.56|1781.7|1763.9|1781.36|1763.56|8
1650300690000|2022-04-18 16:51:30|1781.3|1763.5|1780.25|1762.45|1781.3|1763.5|1780.21|1762.41|21
1650300700000|2022-04-18 16:51:40|1780.29|1762.49|1780.96|1763.16|1781|1763.2|1780.29|1762.49|21
1650300710000|2022-04-18 16:51:50|1780.94|1763.14|1781.15|1763.35|1781.15|1763.35|1780.88|1763.08|18
1650300720000|2022-04-18 16:52:00|1781.13|1763.33|1780.69|1762.89|1781.13|1763.33|1780.61|1762.81|14
1650300730000|2022-04-18 16:52:10|1780.76|1762.96|1780.81|1763.01|1780.86|1763.06|1780.6|1762.8|17
1650300740000|2022-04-18 16:52:20|1780.85|1763.05|1780.34|1762.54|1780.92|1763.12|1780.27|1762.47|14
1650300750000|2022-04-18 16:52:30|1780.05|1762.25|1779.55|1761.75|1780.05|1762.25|1779.55|1761.75|14
1650300760000|2022-04-18 16:52:40|1779.45|1761.65|1779.39|1761.59|1779.55|1761.75|1779.33|1761.53|6
1650300770000|2022-04-18 16:52:50|1779.5|1761.7|1779.4|1761.6|1779.5|1761.7|1779.32|1761.52|9
1650300780000|2022-04-18 16:53:00|1779.58|1761.78|1779.89|1762.09|1779.89|1762.09|1779.58|1761.78|7
1650300790000|2022-04-18 16:53:10|1779.7|1761.9|1780.63|1762.83|1780.63|1762.83|1779.7|1761.9|11
1650300800000|2022-04-18 16:53:20|1780.52|1762.72|1781.13|1763.33|1781.33|1763.53|1780.4|1762.6|12
1650300810000|2022-04-18 16:53:30|1781.14|1763.34|1781.78|1763.98|1781.94|1764.14|1781.14|1763.34|23
1650300820000|2022-04-18 16:53:40|1781.83|1764.03|1781.45|1763.65|1781.83|1764.03|1781.4|1763.6|8
1650300830000|2022-04-18 16:53:50|1781.48|1763.68|1781.48|1763.68|1781.51|1763.71|1781.43|1763.63|8
1650300840000|2022-04-18 16:54:00|1781.37|1763.57|1780.71|1762.91|1781.37|1763.57|1780.71|1762.91|15
1650300850000|2022-04-18 16:54:10|1780.76|1762.96|1781.43|1763.63|1781.46|1763.66|1780.76|1762.96|25
1650300860000|2022-04-18 16:54:20|1781.42|1763.62|1781.29|1763.49|1781.55|1763.75|1781.29|1763.49|11
1650300870000|2022-04-18 16:54:30|1781.27|1763.47|1780.57|1762.77|1781.27|1763.47|1780.57|1762.77|8
1650300880000|2022-04-18 16:54:40|1780.62|1762.82|1780.96|1763.16|1781|1763.2|1780.23|1762.43|26
1650300890000|2022-04-18 16:54:50|1780.99|1763.19|1781.56|1763.76|1781.65|1763.85|1780.94|1763.14|26
1650300900000|2022-04-18 16:55:00|1781.54|1763.74|1781.59|1763.79|1781.69|1763.89|1781.54|1763.74|14
1650300910000|2022-04-18 16:55:10|1781.57|1763.77|1783.4|1765.6|1783.4|1765.6|1781.57|1763.77|23
1650300920000|2022-04-18 16:55:20|1783.34|1765.54|1782.32|1764.52|1783.43|1765.63|1782.08|1764.28|22
1650300930000|2022-04-18 16:55:30|1782.37|1764.57|1782.17|1764.37|1782.43|1764.63|1782.09|1764.29|18
1650300940000|2022-04-18 16:55:40|1782.07|1764.27|1782.15|1764.35|1782.27|1764.47|1781.92|1764.12|16
1650300950000|2022-04-18 16:55:50|1781.95|1764.15|1781.48|1763.68|1782.2|1764.4|1781.46|1763.66|24
1650300960000|2022-04-18 16:56:00|1781.5|1763.7|1781.46|1763.66|1781.65|1763.85|1781.43|1763.63|17
1650300970000|2022-04-18 16:56:10|1781.49|1763.69|1781.47|1763.67|1781.79|1763.99|1781.4|1763.6|15
1650300980000|2022-04-18 16:56:20|1781.44|1763.64|1781.7|1763.9|1781.8|1764|1781.44|1763.64|12
1650300990000|2022-04-18 16:56:30|1781.47|1763.67|1781.54|1763.74|1781.68|1763.88|1781.47|1763.67|6
1650301000000|2022-04-18 16:56:40|1781.56|1763.76|1781.54|1763.74|1781.77|1763.97|1781.54|1763.74|14
1650301010000|2022-04-18 16:56:50|1781.65|1763.85|1781.54|1763.74|1781.8|1764|1781.54|1763.74|14
1650301020000|2022-04-18 16:57:00|1781.62|1763.82|1781.65|1763.85|1781.65|1763.85|1781.54|1763.74|16
1650301030000|2022-04-18 16:57:10|1781.59|1763.79|1781.54|1763.74|1781.65|1763.85|1781.54|1763.74|12
1650301040000|2022-04-18 16:57:20|1781.65|1763.85|1781.25|1763.45|1781.65|1763.85|1781.25|1763.45|12
1650301050000|2022-04-18 16:57:30|1781.3|1763.5|1781.26|1763.46|1781.38|1763.58|1780.81|1763.01|18
1650301060000|2022-04-18 16:57:40|1781.16|1763.36|1781.06|1763.26|1781.58|1763.78|1780.67|1762.87|21
1650301070000|2022-04-18 16:57:50|1780.94|1763.14|1781.57|1763.77|1781.57|1763.77|1780.8|1763|18
1650301080000|2022-04-18 16:58:00|1781.55|1763.75|1782.31|1764.51|1782.4|1764.6|1781.55|1763.75|23
1650301090000|2022-04-18 16:58:10|1782.21|1764.41|1781.58|1763.78|1782.25|1764.45|1781.58|1763.78|13
1650301100000|2022-04-18 16:58:20|1781.6|1763.8|1781.58|1763.78|1781.73|1763.93|1781.54|1763.74|12
1650301110000|2022-04-18 16:58:30|1781.62|1763.82|1781.59|1763.79|1782.23|1764.43|1781.51|1763.71|11
1650301120000|2022-04-18 16:58:40|1781.61|1763.81|1781.59|1763.79|1781.75|1763.95|1781.59|1763.79|6
1650301130000|2022-04-18 16:58:50|1781.61|1763.81|1781.59|1763.79|1781.66|1763.86|1781.59|1763.79|5
1650301140000|2022-04-18 16:59:00|1781.63|1763.83|1781.6|1763.8|1781.65|1763.85|1781.59|1763.79|4
1650301150000|2022-04-18 16:59:10|1781.58|1763.78|1780.93|1763.13|1781.58|1763.78|1780.91|1763.11|7
1650301160000|2022-04-18 16:59:20|1780.91|1763.11|1779.94|1762.14|1780.91|1763.11|1779.94|1762.14|7
1650301170000|2022-04-18 16:59:30|1779.71|1761.91|1779.72|1761.92|1780.23|1762.43|1779.66|1761.86|24
1650301180000|2022-04-18 16:59:40|1779.66|1761.86|1778.7|1760.9|1779.78|1761.98|1778.7|1760.9|17
1650301190000|2022-04-18 16:59:50|1778.65|1760.85|1778.64|1760.84|1778.73|1760.93|1778.64|1760.84|11
1650301200000|2022-04-18 17:00:00|1778.63|1760.83|1780.09|1762.29|1780.17|1762.37|1778.63|1760.83|30
1650301210000|2022-04-18 17:00:10|1780.24|1762.44|1780.4|1762.6|1780.4|1762.6|1780.1|1762.3|21
1650301220000|2022-04-18 17:00:20|1780.59|1762.79|1781|1763.2|1781.45|1763.65|1780.59|1762.79|13
1650301230000|2022-04-18 17:00:30|1780.65|1762.85|1780.42|1762.62|1780.7|1762.9|1780.4|1762.6|10
1650301240000|2022-04-18 17:00:40|1780.43|1762.63|1780.75|1762.95|1780.75|1762.95|1780.4|1762.6|5
1650301250000|2022-04-18 17:00:50|1780.94|1763.14|1780.75|1762.95|1780.94|1763.14|1780.7|1762.9|5
1650301260000|2022-04-18 17:01:00|1780.77|1762.97|1780.65|1762.85|1780.91|1763.11|1780.4|1762.6|17
1650301270000|2022-04-18 17:01:10|1780.46|1762.66|1780.53|1762.73|1780.61|1762.81|1780.4|1762.6|18
1650301280000|2022-04-18 17:01:20|1780.47|1762.67|1781.15|1763.35|1781.17|1763.37|1780.47|1762.67|25
1650301290000|2022-04-18 17:01:30|1781.23|1763.43|1781.21|1763.41|1781.27|1763.47|1781.13|1763.33|24
1650301300000|2022-04-18 17:01:40|1781.22|1763.42|1781.29|1763.49|1781.3|1763.5|1781.2|1763.4|15
1650301310000|2022-04-18 17:01:50|1781.3|1763.5|1781.24|1763.44|1781.3|1763.5|1781.15|1763.35|14
1650301320000|2022-04-18 17:02:00|1781.23|1763.43|1781.05|1763.25|1781.31|1763.51|1781.05|1763.25|12
1650301330000|2022-04-18 17:02:10|1781.14|1763.34|1781.53|1763.73|1781.67|1763.87|1780.98|1763.18|27
1650301340000|2022-04-18 17:02:20|1781.52|1763.72|1781.57|1763.77|1781.95|1764.15|1781.52|1763.72|9
1650301350000|2022-04-18 17:02:30|1781.62|1763.82|1780.92|1763.12|1781.98|1764.18|1780.92|1763.12|13
1650301360000|2022-04-18 17:02:40|1780.9|1763.1|1779.42|1761.62|1781.23|1763.43|1779.42|1761.62|19
1650301370000|2022-04-18 17:02:50|1779.33|1761.53|1778.71|1760.91|1779.38|1761.58|1778.71|1760.91|12
1650301380000|2022-04-18 17:03:00|1778.61|1760.81|1778.2|1760.4|1778.61|1760.81|1778.08|1760.28|25
1650301390000|2022-04-18 17:03:10|1778.22|1760.42|1778.58|1760.78|1778.58|1760.78|1778.06|1760.26|24
1650301400000|2022-04-18 17:03:20|1778.63|1760.83|1778.68|1760.88|1778.73|1760.93|1778.46|1760.66|15
1650301410000|2022-04-18 17:03:30|1778.8|1761|1778.52|1760.72|1778.91|1761.11|1778.46|1760.66|19
1650301420000|2022-04-18 17:03:40|1778.54|1760.74|1779.38|1761.58|1779.39|1761.59|1778.54|1760.74|19
1650301430000|2022-04-18 17:03:50|1779.4|1761.6|1778.54|1760.74|1779.45|1761.65|1778.54|1760.74|17
1650301440000|2022-04-18 17:04:00|1778.52|1760.72|1778.49|1760.69|1779|1761.2|1778.49|1760.69|14
1650301450000|2022-04-18 17:04:10|1778.8|1761|1778.1|1760.3|1778.8|1761|1778.1|1760.3|15
1650301460000|2022-04-18 17:04:20|1778.4|1760.6|1779|1761.2|1779.22|1761.42|1778.11|1760.31|24
1650301470000|2022-04-18 17:04:30|1779.05|1761.25|1780.41|1762.61|1780.41|1762.61|1778.65|1760.85|31
1650301480000|2022-04-18 17:04:40|1780.42|1762.62|1779.71|1761.91|1780.45|1762.65|1779.69|1761.89|27
1650301490000|2022-04-18 17:04:50|1779.72|1761.92|1779.69|1761.89|1780.42|1762.62|1779.69|1761.89|25
1650301500000|2022-04-18 17:05:00|1779.64|1761.84|1780.27|1762.47|1780.35|1762.55|1779.64|1761.84|31
1650301510000|2022-04-18 17:05:10|1780.04|1762.24|1779.89|1762.09|1780.4|1762.6|1779.83|1762.03|18
1650301520000|2022-04-18 17:05:20|1779.94|1762.14|1780.27|1762.47|1780.27|1762.47|1779.83|1762.03|16
1650301530000|2022-04-18 17:05:30|1780.4|1762.6|1780.4|1762.6|1780.49|1762.69|1780.4|1762.6|3
1650301540000|2022-04-18 17:05:40|1780.49|1762.69|1780.9|1763.1|1781.05|1763.25|1780.49|1762.69|6
1650301550000|2022-04-18 17:05:50|1780.93|1763.13|1780.85|1763.05|1780.93|1763.13|1780.85|1763.05|2
1650301560000|2022-04-18 17:06:00|1780.92|1763.12|1780.85|1763.05|1780.93|1763.13|1780.85|1763.05|6
1650301570000|2022-04-18 17:06:10|1780.65|1762.85|1780.85|1763.05|1780.9|1763.1|1780.65|1762.85|6
1650301580000|2022-04-18 17:06:20|1780.4|1762.6|1780.4|1762.6|1780.44|1762.64|1780.4|1762.6|5
1650301590000|2022-04-18 17:06:30|1780.6|1762.8|1780.6|1762.8|1780.67|1762.87|1780.6|1762.8|3
1650301600000|2022-04-18 17:06:40|1780.63|1762.83|1779.45|1761.65|1780.65|1762.85|1779.45|1761.65|9
1650301610000|2022-04-18 17:06:50|1779.4|1761.6|1779.4|1761.6|1779.4|1761.6|1779.4|1761.6|1
1650301620000|2022-04-18 17:07:00|1779.53|1761.73|1779.46|1761.66|1779.58|1761.78|1779.46|1761.66|9
1650301630000|2022-04-18 17:07:10|1779.49|1761.69|1779.49|1761.69|1779.65|1761.85|1779.49|1761.69|11
1650301640000|2022-04-18 17:07:20|1779.55|1761.75|1780.4|1762.6|1780.4|1762.6|1779.5|1761.7|14
1650301650000|2022-04-18 17:07:30|1780.91|1763.11|1782.4|1764.6|1782.4|1764.6|1780.91|1763.11|12
1650301660000|2022-04-18 17:07:40|1782.49|1764.69|1783.34|1765.54|1783.4|1765.6|1781.68|1763.88|17
1650301670000|2022-04-18 17:07:50|1783.4|1765.6|1783.4|1765.6|1783.4|1765.6|1783.4|1765.6|1
1650301680000|2022-04-18 17:08:00|1783.36|1765.56|1784.26|1766.46|1784.4|1766.6|1783.35|1765.55|9
1650301690000|2022-04-18 17:08:10|1784.4|1766.6|1784.4|1766.6|1784.43|1766.63|1783.85|1766.05|13
1650301700000|2022-04-18 17:08:20|1784.41|1766.61|1784.4|1766.6|1784.42|1766.62|1784.25|1766.45|7
1650301710000|2022-04-18 17:08:30|1784.44|1766.64|1784.46|1766.66|1784.52|1766.72|1784.43|1766.63|7
1650301720000|2022-04-18 17:08:40|1784.27|1766.47|1783.7|1765.9|1784.4|1766.6|1783.64|1765.84|7
1650301730000|2022-04-18 17:08:50|1783.86|1766.06|1784.17|1766.37|1784.25|1766.45|1783.51|1765.71|12
1650301740000|2022-04-18 17:09:00|1783.52|1765.72|1783.48|1765.68|1783.58|1765.78|1783.47|1765.67|8
1650301750000|2022-04-18 17:09:10|1783.53|1765.73|1784.48|1766.68|1784.48|1766.68|1783.53|1765.73|7
1650301760000|2022-04-18 17:09:20|1784.49|1766.69|1789.12|1771.32|1789.12|1771.32|1784.49|1766.69|37
1650301770000|2022-04-18 17:09:30|1789.19|1771.39|1790.64|1772.84|1792.36|1774.56|1789.19|1771.39|28
1650301780000|2022-04-18 17:09:40|1790.49|1772.69|1790.28|1772.48|1790.49|1772.69|1788.84|1771.04|35
1650301790000|2022-04-18 17:09:50|1790.37|1772.57|1790.15|1772.35|1790.43|1772.63|1788.74|1770.94|35
1650301800000|2022-04-18 17:10:00|1790.1|1772.3|1789.65|1771.85|1790.15|1772.35|1789.49|1771.69|27
1650301810000|2022-04-18 17:10:10|1789.5|1771.7|1788.87|1771.07|1789.7|1771.9|1788.87|1771.07|19
1650301820000|2022-04-18 17:10:20|1788.83|1771.03|1789.95|1772.15|1790.4|1772.6|1788.7|1770.9|34
1650301830000|2022-04-18 17:10:30|1789.9|1772.1|1791.74|1773.94|1791.8|1774|1789.59|1771.79|28
1650301840000|2022-04-18 17:10:40|1791.81|1774.01|1794.39|1776.59|1794.66|1776.86|1791.79|1773.99|25
1650301850000|2022-04-18 17:10:50|1795.33|1777.53|1802.05|1784.25|1802.84|1785.04|1795.25|1777.45|36
1650301860000|2022-04-18 17:11:00|1802.1|1784.3|1803.85|1786.05|1805.08|1787.28|1802.1|1784.3|34
1650301870000|2022-04-18 17:11:10|1803.8|1786|1805.04|1787.24|1805.04|1787.24|1802.98|1785.18|27
1650301880000|2022-04-18 17:11:20|1805.22|1787.42|1803.4|1785.6|1805.24|1787.44|1803.15|1785.35|32
1650301890000|2022-04-18 17:11:30|1803.41|1785.61|1802.18|1784.38|1803.44|1785.64|1801.23|1783.43|38
1650301900000|2022-04-18 17:11:40|1802.33|1784.53|1801.3|1783.5|1802.4|1784.6|1800.57|1782.77|33
1650301910000|2022-04-18 17:11:50|1801.1|1783.3|1801.35|1783.55|1801.99|1784.19|1801.1|1783.3|28
1650301920000|2022-04-18 17:12:00|1801.44|1783.64|1800.42|1782.62|1801.44|1783.64|1799.66|1781.86|35
1650301930000|2022-04-18 17:12:10|1800.61|1782.81|1800.49|1782.69|1801.79|1783.99|1800.44|1782.64|31
1650301940000|2022-04-18 17:12:20|1800.51|1782.71|1799.6|1781.8|1801.18|1783.38|1799.6|1781.8|29
1650301950000|2022-04-18 17:12:30|1799.58|1781.78|1799.08|1781.28|1799.58|1781.78|1797.92|1780.12|30
1650301960000|2022-04-18 17:12:40|1799.04|1781.24|1799.29|1781.49|1800.13|1782.33|1798.81|1781.01|36
1650301970000|2022-04-18 17:12:50|1799.19|1781.39|1799.4|1781.6|1799.56|1781.76|1798.95|1781.15|28
1650301980000|2022-04-18 17:13:00|1799.69|1781.89|1801.14|1783.34|1802.58|1784.78|1799.35|1781.55|38
1650301990000|2022-04-18 17:13:10|1801.19|1783.39|1801.2|1783.4|1802.49|1784.69|1801.19|1783.39|31
1650302000000|2022-04-18 17:13:20|1801.18|1783.38|1802.18|1784.38|1802.47|1784.67|1801.18|1783.38|23
1650302010000|2022-04-18 17:13:30|1802.11|1784.31|1803.27|1785.47|1803.27|1785.47|1802.11|1784.31|20
1650302020000|2022-04-18 17:13:40|1803.32|1785.52|1804.29|1786.49|1804.3|1786.5|1803.32|1785.52|22
1650302030000|2022-04-18 17:13:50|1804.31|1786.51|1805.79|1787.99|1806.18|1788.38|1804.31|1786.51|29
1650302040000|2022-04-18 17:14:00|1805.78|1787.98|1804.56|1786.76|1805.94|1788.14|1802.93|1785.13|30
1650302050000|2022-04-18 17:14:10|1804.53|1786.73|1803.96|1786.16|1804.53|1786.73|1803.96|1786.16|25
1650302060000|2022-04-18 17:14:20|1804.12|1786.32|1803.73|1785.93|1804.72|1786.92|1803.31|1785.51|24
1650302070000|2022-04-18 17:14:30|1803.68|1785.88|1804.22|1786.42|1804.32|1786.52|1803.68|1785.88|20
1650302080000|2022-04-18 17:14:40|1804.21|1786.41|1803.61|1785.81|1804.21|1786.41|1803.2|1785.4|30
1650302090000|2022-04-18 17:14:50|1803.71|1785.91|1804.47|1786.67|1804.47|1786.67|1803.71|1785.91|23
1650302100000|2022-04-18 17:15:00|1804.56|1786.76|1804.16|1786.36|1805.37|1787.57|1804.16|1786.36|30
1650302110000|2022-04-18 17:15:10|1804.22|1786.42|1803.55|1785.75|1804.22|1786.42|1803.47|1785.67|12
1650302120000|2022-04-18 17:15:20|1804|1786.2|1804.17|1786.37|1804.25|1786.45|1803.5|1785.7|20
1650302130000|2022-04-18 17:15:30|1804.22|1786.42|1804.09|1786.29|1804.38|1786.58|1803.67|1785.87|17
1650302140000|2022-04-18 17:15:40|1804.02|1786.22|1804.26|1786.46|1804.4|1786.6|1804.02|1786.22|20
1650302150000|2022-04-18 17:15:50|1804.1|1786.3|1804.2|1786.4|1804.29|1786.49|1803.69|1785.89|16
1650302160000|2022-04-18 17:16:00|1804.06|1786.26|1804.25|1786.45|1804.41|1786.61|1803.85|1786.05|21
1650302170000|2022-04-18 17:16:10|1804.35|1786.55|1804.88|1787.08|1804.88|1787.08|1804.35|1786.55|15
1650302180000|2022-04-18 17:16:20|1805.08|1787.28|1806.47|1788.67|1806.47|1788.67|1805.08|1787.28|16
1650302190000|2022-04-18 17:16:30|1806.48|1788.68|1806.65|1788.85|1806.91|1789.11|1806.48|1788.68|12
1650302200000|2022-04-18 17:16:40|1806.93|1789.13|1808.9|1791.1|1808.9|1791.1|1806.65|1788.85|18
1650302210000|2022-04-18 17:16:50|1809.9|1792.1|1809.43|1791.63|1810.02|1792.22|1809.23|1791.43|20
1650302220000|2022-04-18 17:17:00|1809.34|1791.54|1807.87|1790.07|1809.4|1791.6|1807.87|1790.07|23
1650302230000|2022-04-18 17:17:10|1807.97|1790.17|1807.54|1789.74|1807.97|1790.17|1806.47|1788.67|28
1650302240000|2022-04-18 17:17:20|1807.47|1789.67|1809.23|1791.43|1809.23|1791.43|1807.47|1789.67|20
1650302250000|2022-04-18 17:17:30|1809.24|1791.44|1809.27|1791.47|1809.58|1791.78|1808.81|1791.01|19
1650302260000|2022-04-18 17:17:40|1809.22|1791.42|1808.78|1790.98|1809.23|1791.43|1808.78|1790.98|10
1650302270000|2022-04-18 17:17:50|1808.99|1791.19|1808.89|1791.09|1809.4|1791.6|1808.76|1790.96|13
1650302280000|2022-04-18 17:18:00|1809.05|1791.25|1808.56|1790.76|1809.05|1791.25|1808.28|1790.48|10
1650302290000|2022-04-18 17:18:10|1808.6|1790.8|1808.56|1790.76|1808.76|1790.96|1808.56|1790.76|7
1650302300000|2022-04-18 17:18:20|1808.7|1790.9|1809.21|1791.41|1809.21|1791.41|1808.7|1790.9|4
1650302310000|2022-04-18 17:18:30|1809.25|1791.45|1808.78|1790.98|1809.5|1791.7|1808.78|1790.98|9
1650302320000|2022-04-18 17:18:40|1808.66|1790.86|1807.06|1789.26|1808.66|1790.86|1807.06|1789.26|27
1650302330000|2022-04-18 17:18:50|1807.05|1789.25|1806.6|1788.8|1807.4|1789.6|1806.51|1788.71|15
1650302340000|2022-04-18 17:19:00|1806.5|1788.7|1806.72|1788.92|1807.44|1789.64|1806.47|1788.67|24
1650302350000|2022-04-18 17:19:10|1806.68|1788.88|1805.28|1787.48|1806.68|1788.88|1804.91|1787.11|29
1650302360000|2022-04-18 17:19:20|1805.49|1787.69|1806.29|1788.49|1806.29|1788.49|1805.49|1787.69|15
1650302370000|2022-04-18 17:19:30|1806.3|1788.5|1805.79|1787.99|1806.51|1788.71|1805.79|1787.99|28
1650302380000|2022-04-18 17:19:40|1805.72|1787.92|1806.01|1788.21|1806.19|1788.39|1805.67|1787.87|15
1650302390000|2022-04-18 17:19:50|1806.08|1788.28|1804.53|1786.73|1806.08|1788.28|1804.53|1786.73|24
1650302400000|2022-04-18 17:20:00|1804.52|1786.72|1804.55|1786.75|1805.72|1787.92|1804.3|1786.5|30
1650302410000|2022-04-18 17:20:10|1804.5|1786.7|1803.25|1785.45|1804.58|1786.78|1803.25|1785.45|13
1650302420000|2022-04-18 17:20:20|1803.15|1785.35|1800.93|1783.13|1803.29|1785.49|1800.62|1782.82|32
1650302430000|2022-04-18 17:20:30|1801.06|1783.26|1800.3|1782.5|1801.06|1783.26|1799.79|1781.99|34
1650302440000|2022-04-18 17:20:40|1800.29|1782.49|1798.95|1781.15|1800.29|1782.49|1798.95|1781.15|27
1650302450000|2022-04-18 17:20:50|1798.93|1781.13|1799.67|1781.87|1799.67|1781.87|1798.6|1780.8|29
1650302460000|2022-04-18 17:21:00|1799.63|1781.83|1799.95|1782.15|1800.4|1782.6|1799.59|1781.79|19
1650302470000|2022-04-18 17:21:10|1799.7|1781.9|1799.43|1781.63|1800.09|1782.29|1799.36|1781.56|27
1650302480000|2022-04-18 17:21:20|1799.4|1781.6|1798.43|1780.63|1799.4|1781.6|1798|1780.2|26
1650302490000|2022-04-18 17:21:30|1798.42|1780.62|1799.29|1781.49|1799.29|1781.49|1798.34|1780.54|24
1650302500000|2022-04-18 17:21:40|1799.32|1781.52|1800.4|1782.6|1800.4|1782.6|1799.32|1781.52|17
1650302510000|2022-04-18 17:21:50|1800.59|1782.79|1803.43|1785.63|1803.66|1785.86|1800.59|1782.79|35
1650302520000|2022-04-18 17:22:00|1803.45|1785.65|1801.09|1783.29|1803.45|1785.65|1801.09|1783.29|20
1650302530000|2022-04-18 17:22:10|1801.19|1783.39|1801.23|1783.43|1801.23|1783.43|1800.38|1782.58|31
1650302540000|2022-04-18 17:22:20|1801.31|1783.51|1802.42|1784.62|1802.42|1784.62|1801.31|1783.51|27
1650302550000|2022-04-18 17:22:30|1802.4|1784.6|1802.61|1784.81|1802.9|1785.1|1802.36|1784.56|20
1650302560000|2022-04-18 17:22:40|1802.44|1784.64|1803.24|1785.44|1803.24|1785.44|1802.37|1784.57|18
1650302570000|2022-04-18 17:22:50|1803.25|1785.45|1803.25|1785.45|1803.4|1785.6|1802.62|1784.82|18
1650302580000|2022-04-18 17:23:00|1803.19|1785.39|1801.49|1783.69|1803.19|1785.39|1801.49|1783.69|22
1650302590000|2022-04-18 17:23:10|1801.47|1783.67|1800.57|1782.77|1801.47|1783.67|1800.37|1782.57|21
1650302600000|2022-04-18 17:23:20|1800.62|1782.82|1800.59|1782.79|1800.67|1782.87|1800.52|1782.72|12
1650302610000|2022-04-18 17:23:30|1800.58|1782.78|1800.57|1782.77|1800.58|1782.78|1800.57|1782.77|2
1650302620000|2022-04-18 17:23:40|1800.53|1782.73|1802.27|1784.47|1802.27|1784.47|1800.53|1782.73|20
1650302630000|2022-04-18 17:23:50|1802.33|1784.53|1801.37|1783.57|1802.33|1784.53|1800.61|1782.81|19
1650302640000|2022-04-18 17:24:00|1801.39|1783.59|1802.33|1784.53|1802.35|1784.55|1801.38|1783.58|20
1650302650000|2022-04-18 17:24:10|1802.37|1784.57|1801.63|1783.83|1802.44|1784.64|1801.57|1783.77|20
1650302660000|2022-04-18 17:24:20|1801.64|1783.84|1800.97|1783.17|1802.21|1784.41|1800.97|1783.17|23
1650302670000|2022-04-18 17:24:30|1800.93|1783.13|1799.63|1781.83|1801.12|1783.32|1799.63|1781.83|29
1650302680000|2022-04-18 17:24:40|1799.57|1781.77|1799.38|1781.58|1799.57|1781.77|1799.38|1781.58|20
1650302690000|2022-04-18 17:24:50|1799.4|1781.6|1799.41|1781.61|1799.44|1781.64|1799.38|1781.58|11
1650302700000|2022-04-18 17:25:00|1799.42|1781.62|1799.36|1781.56|1799.67|1781.87|1799.36|1781.56|19
1650302710000|2022-04-18 17:25:10|1799.31|1781.51|1798.9|1781.1|1799.59|1781.79|1798.9|1781.1|15
1650302720000|2022-04-18 17:25:20|1798.95|1781.15|1798.85|1781.05|1798.95|1781.15|1798.85|1781.05|3
1650302730000|2022-04-18 17:25:30|1798.78|1780.98|1798.7|1780.9|1799.2|1781.4|1798.54|1780.74|27
1650302740000|2022-04-18 17:25:40|1798.62|1780.82|1797.57|1779.77|1798.62|1780.82|1797.57|1779.77|24
1650302750000|2022-04-18 17:25:50|1797.53|1779.73|1795.87|1778.07|1797.53|1779.73|1795.83|1778.03|20
1650302760000|2022-04-18 17:26:00|1795.33|1777.53|1795.04|1777.24|1795.39|1777.59|1794.66|1776.86|30
1650302770000|2022-04-18 17:26:10|1795.12|1777.32|1796.65|1778.85|1796.67|1778.87|1795.1|1777.3|32
1650302780000|2022-04-18 17:26:20|1796.64|1778.84|1797.06|1779.26|1797.36|1779.56|1796.64|1778.84|23
1650302790000|2022-04-18 17:26:30|1798.08|1780.28|1798.87|1781.07|1799.42|1781.62|1797.92|1780.12|36
1650302800000|2022-04-18 17:26:40|1798.78|1780.98|1798.37|1780.57|1798.84|1781.04|1798.15|1780.35|29
1650302810000|2022-04-18 17:26:50|1798.2|1780.4|1798.09|1780.29|1798.2|1780.4|1797.47|1779.67|18
1650302820000|2022-04-18 17:27:00|1798.17|1780.37|1798.8|1781|1798.8|1781|1797.89|1780.09|20
1650302830000|2022-04-18 17:27:10|1798.75|1780.95|1798.6|1780.8|1798.75|1780.95|1798.34|1780.54|11
1650302840000|2022-04-18 17:27:20|1798.55|1780.75|1798.6|1780.8|1798.6|1780.8|1798.55|1780.75|2
1650302850000|2022-04-18 17:27:30|1798.65|1780.85|1799.4|1781.6|1799.4|1781.6|1798.6|1780.8|7
1650302860000|2022-04-18 17:27:40|1799.36|1781.56|1800.25|1782.45|1800.25|1782.45|1799.36|1781.56|10
1650302870000|2022-04-18 17:27:50|1800.35|1782.55|1800.53|1782.73|1800.53|1782.73|1800.33|1782.53|13
1650302880000|2022-04-18 17:28:00|1800.54|1782.74|1798.92|1781.12|1800.55|1782.75|1798.92|1781.12|28
1650302890000|2022-04-18 17:28:10|1798.74|1780.94|1799.29|1781.49|1799.3|1781.5|1798.68|1780.88|16
1650302900000|2022-04-18 17:28:20|1799.28|1781.48|1798.62|1780.82|1799.28|1781.48|1798.56|1780.76|24
1650302910000|2022-04-18 17:28:30|1798.63|1780.83|1798.88|1781.08|1798.89|1781.09|1798.59|1780.79|14
1650302920000|2022-04-18 17:28:40|1798.72|1780.92|1798.66|1780.86|1798.83|1781.03|1798.66|1780.86|17
1650302930000|2022-04-18 17:28:50|1798.64|1780.84|1798.62|1780.82|1798.66|1780.86|1798.61|1780.81|9
1650302940000|2022-04-18 17:29:00|1798.65|1780.85|1798.72|1780.92|1798.89|1781.09|1798.59|1780.79|16
1650302950000|2022-04-18 17:29:10|1798.73|1780.93|1798.73|1780.93|1798.81|1781.01|1798.73|1780.93|8
1650302960000|2022-04-18 17:29:20|1798.79|1780.99|1798.67|1780.87|1798.8|1781|1798.67|1780.87|4
1650302970000|2022-04-18 17:29:30|1798.4|1780.6|1798.13|1780.33|1798.4|1780.6|1798.08|1780.28|6
1650302980000|2022-04-18 17:29:40|1797.78|1779.98|1798.18|1780.38|1798.18|1780.38|1797.78|1779.98|11
1650302990000|2022-04-18 17:29:50|1798.36|1780.56|1798.18|1780.38|1798.36|1780.56|1798.11|1780.31|4
1650303000000|2022-04-18 17:30:00|1797.85|1780.05|1797.9|1780.1|1798.13|1780.33|1797.79|1779.99|7
1650303010000|2022-04-18 17:30:10|1798.37|1780.57|1797.69|1779.89|1798.45|1780.65|1797.69|1779.89|7
1650303020000|2022-04-18 17:30:20|1797.52|1779.72|1797.56|1779.76|1797.8|1780|1797.42|1779.62|16
1650303030000|2022-04-18 17:30:30|1797.57|1779.77|1797.9|1780.1|1797.9|1780.1|1797.57|1779.77|5
1650303040000|2022-04-18 17:30:40|1797.75|1779.95|1798.25|1780.45|1798.33|1780.53|1797.75|1779.95|12
1650303050000|2022-04-18 17:30:50|1797.89|1780.09|1798.14|1780.34|1798.34|1780.54|1797.89|1780.09|7
1650303060000|2022-04-18 17:31:00|1798.34|1780.54|1800.26|1782.46|1800.26|1782.46|1798.14|1780.34|26
1650303070000|2022-04-18 17:31:10|1800.27|1782.47|1800.71|1782.91|1800.71|1782.91|1800.27|1782.47|5
1650303080000|2022-04-18 17:31:20|1800.75|1782.95|1802.96|1785.16|1802.99|1785.19|1800.75|1782.95|28
1650303090000|2022-04-18 17:31:30|1803.14|1785.34|1802.65|1784.85|1803.43|1785.63|1802.4|1784.6|27
1650303100000|2022-04-18 17:31:40|1802.66|1784.86|1802.36|1784.56|1802.67|1784.87|1802.36|1784.56|12
1650303110000|2022-04-18 17:31:50|1802.39|1784.59|1802.64|1784.84|1802.64|1784.84|1802.34|1784.54|9
1650303120000|2022-04-18 17:32:00|1802.62|1784.82|1803.5|1785.7|1803.56|1785.76|1802.39|1784.59|17
1650303130000|2022-04-18 17:32:10|1803.9|1786.1|1805.39|1787.59|1805.39|1787.59|1803.9|1786.1|17
1650303140000|2022-04-18 17:32:20|1805.64|1787.84|1808.34|1790.54|1808.34|1790.54|1805.64|1787.84|33
1650303150000|2022-04-18 17:32:30|1808.4|1790.6|1805.7|1787.9|1808.4|1790.6|1805.7|1787.9|27
1650303160000|2022-04-18 17:32:40|1806.12|1788.32|1805.58|1787.78|1806.14|1788.34|1805.55|1787.75|22
1650303170000|2022-04-18 17:32:50|1805.4|1787.6|1803.7|1785.9|1805.4|1787.6|1803.59|1785.79|20
1650303180000|2022-04-18 17:33:00|1803.68|1785.88|1804.59|1786.79|1805.38|1787.58|1803.66|1785.86|32
1650303190000|2022-04-18 17:33:10|1804.49|1786.69|1804.61|1786.81|1804.79|1786.99|1804.48|1786.68|18
1650303200000|2022-04-18 17:33:20|1804.93|1787.13|1806.07|1788.27|1806.4|1788.6|1804.77|1786.97|29
1650303210000|2022-04-18 17:33:30|1805.89|1788.09|1805.57|1787.77|1806.17|1788.37|1805.48|1787.68|23
1650303220000|2022-04-18 17:33:40|1805.61|1787.81|1805.59|1787.79|1805.92|1788.12|1805.45|1787.65|24
1650303230000|2022-04-18 17:33:50|1805.68|1787.88|1805.48|1787.68|1805.71|1787.91|1805.45|1787.65|24
1650303240000|2022-04-18 17:34:00|1805.5|1787.7|1804.03|1786.23|1805.52|1787.72|1804.03|1786.23|16
1650303250000|2022-04-18 17:34:10|1803.9|1786.1|1804.35|1786.55|1804.35|1786.55|1803.58|1785.78|25
1650303260000|2022-04-18 17:34:20|1804.36|1786.56|1804.52|1786.72|1804.52|1786.72|1804.31|1786.51|13
1650303270000|2022-04-18 17:34:30|1805.04|1787.24|1805.09|1787.29|1805.09|1787.29|1804.51|1786.71|23
1650303280000|2022-04-18 17:34:40|1805.13|1787.33|1805.39|1787.59|1805.4|1787.6|1804.53|1786.73|18
1650303290000|2022-04-18 17:34:50|1805.4|1787.6|1806.4|1788.6|1806.4|1788.6|1805.4|1787.6|9
1650303300000|2022-04-18 17:35:00|1806.33|1788.53|1805.68|1787.88|1806.4|1788.6|1805.52|1787.72|16
1650303310000|2022-04-18 17:35:10|1805.6|1787.8|1805.6|1787.8|1805.65|1787.85|1805.54|1787.74|15
1650303320000|2022-04-18 17:35:20|1805.61|1787.81|1805.55|1787.75|1805.7|1787.9|1805.53|1787.73|22
1650303330000|2022-04-18 17:35:30|1805.54|1787.74|1805.67|1787.87|1805.67|1787.87|1805.54|1787.74|8
1650303340000|2022-04-18 17:35:40|1806.47|1788.67|1806.44|1788.64|1806.57|1788.77|1806.4|1788.6|13
1650303350000|2022-04-18 17:35:50|1806.62|1788.82|1807.39|1789.59|1807.4|1789.6|1806.59|1788.79|7
1650303360000|2022-04-18 17:36:00|1807.4|1789.6|1809.9|1792.1|1809.97|1792.17|1807.29|1789.49|16
1650303370000|2022-04-18 17:36:10|1809.96|1792.16|1809.4|1791.6|1810.02|1792.22|1809.39|1791.59|20
1650303380000|2022-04-18 17:36:20|1809.3|1791.5|1807.37|1789.57|1809.3|1791.5|1807.35|1789.55|19
1650303390000|2022-04-18 17:36:30|1807.3|1789.5|1806.4|1788.6|1807.45|1789.65|1806.37|1788.57|18
1650303400000|2022-04-18 17:36:40|1806.44|1788.64|1807.35|1789.55|1807.38|1789.58|1806.39|1788.59|19
1650303410000|2022-04-18 17:36:50|1807.32|1789.52|1807.38|1789.58|1807.63|1789.83|1807.32|1789.52|12
1650303420000|2022-04-18 17:37:00|1807.56|1789.76|1807.6|1789.8|1808.06|1790.26|1807.4|1789.6|9
1650303430000|2022-04-18 17:37:10|1807.4|1789.6|1808.4|1790.6|1808.4|1790.6|1807.35|1789.55|4
1650303440000|2022-04-18 17:37:20|1808.26|1790.46|1808.4|1790.6|1808.4|1790.6|1808.26|1790.46|2
1650303450000|2022-04-18 17:37:30|1808.32|1790.52|1807.75|1789.95|1808.4|1790.6|1807.75|1789.95|5
1650303460000|2022-04-18 17:37:40|1807.53|1789.73|1807.26|1789.46|1807.75|1789.95|1807.14|1789.34|10
1650303470000|2022-04-18 17:37:50|1807.22|1789.42|1807|1789.2|1807.22|1789.42|1806.97|1789.17|6
1650303480000|2022-04-18 17:38:00|1806.98|1789.18|1806.46|1788.66|1806.98|1789.18|1806.37|1788.57|12
1650303490000|2022-04-18 17:38:10|1806.48|1788.68|1807.81|1790.01|1807.81|1790.01|1806.36|1788.56|24
1650303500000|2022-04-18 17:38:20|1807.88|1790.08|1808.1|1790.3|1808.4|1790.6|1807.62|1789.82|11
1650303510000|2022-04-18 17:38:30|1807.7|1789.9|1807.6|1789.8|1808.2|1790.4|1807.6|1789.8|20
1650303520000|2022-04-18 17:38:40|1807.56|1789.76|1806.99|1789.19|1807.6|1789.8|1806.72|1788.92|16
1650303530000|2022-04-18 17:38:50|1806.98|1789.18|1807.89|1790.09|1808|1790.2|1806.97|1789.17|26
1650303540000|2022-04-18 17:39:00|1807.9|1790.1|1808.36|1790.56|1808.37|1790.57|1807.9|1790.1|19
1650303550000|2022-04-18 17:39:10|1808.4|1790.6|1808.5|1790.7|1808.52|1790.72|1808.4|1790.6|7
1650303560000|2022-04-18 17:39:20|1808.54|1790.74|1808.5|1790.7|1808.57|1790.77|1808.5|1790.7|11
1650303570000|2022-04-18 17:39:30|1808.51|1790.71|1808.56|1790.76|1808.56|1790.76|1808.51|1790.71|14
1650303580000|2022-04-18 17:39:40|1808.57|1790.77|1808.51|1790.71|1808.57|1790.77|1808.51|1790.71|8
1650303590000|2022-04-18 17:39:50|1808.6|1790.8|1808.49|1790.69|1808.6|1790.8|1808.48|1790.68|3
1650303600000|2022-04-18 17:40:00|1808.89|1791.09|1810.4|1792.6|1810.4|1792.6|1808.89|1791.09|17
1650303610000|2022-04-18 17:40:10|1810.15|1792.35|1810.12|1792.32|1810.32|1792.52|1809.62|1791.82|9
1650303620000|2022-04-18 17:40:20|1809.62|1791.82|1810.12|1792.32|1810.12|1792.32|1809.62|1791.82|2
1650303630000|2022-04-18 17:40:30|1809.9|1792.1|1809.9|1792.1|1810.12|1792.32|1809.73|1791.93|9
1650303640000|2022-04-18 17:40:40|1809.86|1792.06|1810.4|1792.6|1810.4|1792.6|1809.15|1791.35|10
1650303650000|2022-04-18 17:40:50|1810.15|1792.35|1810.12|1792.32|1810.15|1792.35|1809.7|1791.9|7
1650303660000|2022-04-18 17:41:00|1809.93|1792.13|1809.7|1791.9|1810.4|1792.6|1809.64|1791.84|9
1650303670000|2022-04-18 17:41:10|1809.8|1792|1809.99|1792.19|1810.35|1792.55|1809.8|1792|14
1650303680000|2022-04-18 17:41:20|1810.09|1792.29|1809.8|1792|1810.09|1792.29|1809.8|1792|3
1650303690000|2022-04-18 17:41:30|1809.4|1791.6|1809.8|1792|1809.8|1792|1809.4|1791.6|3
1650303700000|2022-04-18 17:41:40|1809.74|1791.94|1809.4|1791.6|1809.74|1791.94|1809.4|1791.6|2
1650303710000|2022-04-18 17:41:50|1809.39|1791.59|1808.19|1790.39|1809.39|1791.59|1807.56|1789.76|17
1650303720000|2022-04-18 17:42:00|1807.9|1790.1|1807.76|1789.96|1808.12|1790.32|1807.49|1789.69|11
1650303730000|2022-04-18 17:42:10|1807.5|1789.7|1808.4|1790.6|1808.4|1790.6|1807.5|1789.7|6
1650303740000|2022-04-18 17:42:20|1808.3|1790.5|1808.47|1790.67|1808.51|1790.71|1808.24|1790.44|6
1650303750000|2022-04-18 17:42:30|1808.41|1790.61|1808.89|1791.09|1809.3|1791.5|1808.41|1790.61|9
1650303760000|2022-04-18 17:42:40|1809.14|1791.34|1809.46|1791.66|1809.46|1791.66|1808.73|1790.93|18
1650303770000|2022-04-18 17:42:50|1809.64|1791.84|1810.46|1792.66|1810.7|1792.9|1809.3|1791.5|18
1650303780000|2022-04-18 17:43:00|1810.6|1792.8|1811.59|1793.79|1811.59|1793.79|1810.4|1792.6|9
1650303790000|2022-04-18 17:43:10|1811.67|1793.87|1812.4|1794.6|1812.4|1794.6|1811.67|1793.87|7
1650303800000|2022-04-18 17:43:20|1812.54|1794.74|1812.4|1794.6|1812.54|1794.74|1812.4|1794.6|2
1650303810000|2022-04-18 17:43:30|1812.26|1794.46|1812.12|1794.32|1812.4|1794.6|1811.9|1794.1|8
1650303820000|2022-04-18 17:43:40|1811.9|1794.1|1812.09|1794.29|1812.12|1794.32|1811.8|1794|14
1650303830000|2022-04-18 17:43:50|1811.9|1794.1|1812.15|1794.35|1812.15|1794.35|1811.9|1794.1|4
1650303840000|2022-04-18 17:44:00|1811.9|1794.1|1811.6|1793.8|1812.17|1794.37|1811.58|1793.78|6
1650303850000|2022-04-18 17:44:10|1811.38|1793.58|1811.3|1793.5|1811.38|1793.58|1811.1|1793.3|5
1650303860000|2022-04-18 17:44:20|1811.32|1793.52|1811.31|1793.51|1811.36|1793.56|1811.06|1793.26|21
1650303870000|2022-04-18 17:44:30|1811.32|1793.52|1811.39|1793.59|1811.41|1793.61|1811.32|1793.52|15
1650303880000|2022-04-18 17:44:40|1811.48|1793.68|1811.52|1793.72|1811.52|1793.72|1811.48|1793.68|3
1650303890000|2022-04-18 17:44:50|1811.53|1793.73|1812.4|1794.6|1812.4|1794.6|1811.53|1793.73|10
1650303900000|2022-04-18 17:45:00|1812.56|1794.76|1812.4|1794.6|1812.56|1794.76|1812.4|1794.6|5
1650303910000|2022-04-18 17:45:10|1812.42|1794.62|1812.4|1794.6|1812.57|1794.77|1812.27|1794.47|8
1650303920000|2022-04-18 17:45:20|1812.53|1794.73|1812.53|1794.73|1812.68|1794.88|1812.4|1794.6|9
1650303930000|2022-04-18 17:45:30|1812.4|1794.6|1812.4|1794.6|1812.53|1794.73|1812.4|1794.6|11
1650303940000|2022-04-18 17:45:40|1812.53|1794.73|1812.4|1794.6|1812.53|1794.73|1812.4|1794.6|10
1650303950000|2022-04-18 17:45:50|1812.53|1794.73|1811.78|1793.98|1812.53|1794.73|1811.76|1793.96|6
1650303960000|2022-04-18 17:46:00|1812.03|1794.23|1812.47|1794.67|1813.19|1795.39|1811.78|1793.98|16
1650303970000|2022-04-18 17:46:10|1812.49|1794.69|1812.1|1794.3|1812.49|1794.69|1812.1|1794.3|3
1650303980000|2022-04-18 17:46:20|1812.05|1794.25|1810.39|1792.59|1812.4|1794.6|1810.26|1792.46|7
1650303990000|2022-04-18 17:46:30|1810.37|1792.57|1810.7|1792.9|1810.78|1792.98|1810.29|1792.49|15
1650304000000|2022-04-18 17:46:40|1810.39|1792.59|1810.37|1792.57|1810.42|1792.62|1809.8|1792|16
1650304010000|2022-04-18 17:46:50|1810.4|1792.6|1810.41|1792.61|1810.45|1792.65|1810.36|1792.56|9
1650304020000|2022-04-18 17:47:00|1810.4|1792.6|1810.85|1793.05|1810.85|1793.05|1810.39|1792.59|8
1650304030000|2022-04-18 17:47:10|1811.05|1793.25|1810.91|1793.11|1811.1|1793.3|1810.51|1792.71|16
1650304040000|2022-04-18 17:47:20|1810.97|1793.17|1811.77|1793.97|1811.77|1793.97|1810.97|1793.17|20
1650304050000|2022-04-18 17:47:30|1811.51|1793.71|1813.4|1795.6|1813.4|1795.6|1811.51|1793.71|11
1650304060000|2022-04-18 17:47:40|1813.46|1795.66|1815.4|1797.6|1815.4|1797.6|1813.4|1795.6|14
1650304070000|2022-04-18 17:47:50|1815.35|1797.55|1815.4|1797.6|1815.4|1797.6|1815.32|1797.52|3
1650304080000|2022-04-18 17:48:00|1815.44|1797.64|1814.8|1797|1815.44|1797.64|1814.8|1797|12
1650304090000|2022-04-18 17:48:10|1814.45|1796.65|1815.15|1797.35|1815.15|1797.35|1814.4|1796.6|10
1650304100000|2022-04-18 17:48:20|1814.9|1797.1|1814.26|1796.46|1815.4|1797.6|1814.26|1796.46|16
1650304110000|2022-04-18 17:48:30|1814.25|1796.45|1813.47|1795.67|1814.25|1796.45|1813.47|1795.67|11
1650304120000|2022-04-18 17:48:40|1813.46|1795.66|1811.63|1793.83|1813.46|1795.66|1811.63|1793.83|17
1650304130000|2022-04-18 17:48:50|1811.53|1793.73|1811.6|1793.8|1811.6|1793.8|1810.81|1793.01|15
1650304140000|2022-04-18 17:49:00|1811.63|1793.83|1812.32|1794.52|1812.35|1794.55|1811.6|1793.8|27
1650304150000|2022-04-18 17:49:10|1812.35|1794.55|1813.4|1795.6|1813.4|1795.6|1812.33|1794.53|20
1650304160000|2022-04-18 17:49:20|1813.19|1795.39|1813.35|1795.55|1813.35|1795.55|1812.87|1795.07|14
1650304170000|2022-04-18 17:49:30|1813.22|1795.42|1812.4|1794.6|1813.22|1795.42|1812.33|1794.53|8
1650304180000|2022-04-18 17:49:40|1812.37|1794.57|1812.4|1794.6|1812.4|1794.6|1812.36|1794.56|4
1650304190000|2022-04-18 17:49:50|1812.33|1794.53|1812.37|1794.57|1812.4|1794.6|1812.33|1794.53|6
1650304200000|2022-04-18 17:50:00|1812.38|1794.58|1812.4|1794.6|1812.4|1794.6|1812.37|1794.57|5
1650304210000|2022-04-18 17:50:10|1812.35|1794.55|1812.43|1794.63|1812.43|1794.63|1812.35|1794.55|6
1650304220000|2022-04-18 17:50:20|1812.56|1794.76|1812.4|1794.6|1812.6|1794.8|1812.4|1794.6|4
1650304230000|2022-04-18 17:50:30|1812.36|1794.56|1812.36|1794.56|1812.4|1794.6|1812.32|1794.52|6
1650304240000|2022-04-18 17:50:40|1812.28|1794.48|1811.75|1793.95|1812.36|1794.56|1811.75|1793.95|9
1650304250000|2022-04-18 17:50:50|1811.7|1793.9|1811.7|1793.9|1811.7|1793.9|1811.7|1793.9|1
1650304260000|2022-04-18 17:51:00|1811.68|1793.88|1811.68|1793.88|1811.7|1793.9|1811.67|1793.87|4
1650304270000|2022-04-18 17:51:10|1811.52|1793.72|1811.47|1793.67|1811.52|1793.72|1811.45|1793.65|5
1650304280000|2022-04-18 17:51:20|1811.45|1793.65|1811.38|1793.58|1811.45|1793.65|1811.37|1793.57|14
1650304290000|2022-04-18 17:51:30|1811.37|1793.57|1811.6|1793.8|1811.72|1793.92|1811.23|1793.43|21
1650304300000|2022-04-18 17:51:40|1811.61|1793.81|1812.75|1794.95|1812.97|1795.17|1811.61|1793.81|6
1650304310000|2022-04-18 17:51:50|1812.44|1794.64|1812.5|1794.7|1812.5|1794.7|1812.44|1794.64|3
1650304320000|2022-04-18 17:52:00|1812.44|1794.64|1813.4|1795.6|1813.4|1795.6|1812.44|1794.64|6
1650304330000|2022-04-18 17:52:10|1813.28|1795.48|1812.85|1795.05|1813.28|1795.48|1812.85|1795.05|2
1650304340000|2022-04-18 17:52:20|1812.74|1794.94|1812.75|1794.95|1812.75|1794.95|1812.73|1794.93|3
1650304350000|2022-04-18 17:52:30|1812.61|1794.81|1812.9|1795.1|1813.09|1795.29|1812.61|1794.81|5
1650304360000|2022-04-18 17:52:40|1812.59|1794.79|1812.4|1794.6|1812.6|1794.8|1812.4|1794.6|3
1650304370000|2022-04-18 17:52:50|1812.61|1794.81|1812.65|1794.85|1812.65|1794.85|1812.61|1794.81|2
1650304380000|2022-04-18 17:53:00|1812.64|1794.84|1812.65|1794.85|1812.65|1794.85|1812.63|1794.83|3
1650304400000|2022-04-18 17:53:20|1812.4|1794.6|1812.4|1794.6|1812.44|1794.64|1812.39|1794.59|11
1650304410000|2022-04-18 17:53:30|1812.49|1794.69|1812.65|1794.85|1812.65|1794.85|1812.46|1794.66|4
1650304430000|2022-04-18 17:53:50|1812.48|1794.68|1812.5|1794.7|1812.5|1794.7|1812.48|1794.68|2
1650304440000|2022-04-18 17:54:00|1812.59|1794.79|1811.4|1793.6|1812.6|1794.8|1811.4|1793.6|10
1650304450000|2022-04-18 17:54:10|1811.52|1793.72|1811.6|1793.8|1811.6|1793.8|1811.36|1793.56|11
1650304470000|2022-04-18 17:54:30|1811.47|1793.67|1811.5|1793.7|1811.5|1793.7|1811.47|1793.67|2
1650304480000|2022-04-18 17:54:40|1811.49|1793.69|1811.9|1794.1|1811.9|1794.1|1811.49|1793.69|12
1650304490000|2022-04-18 17:54:50|1811.65|1793.85|1812.24|1794.44|1812.4|1794.6|1811.65|1793.85|14
1650304500000|2022-04-18 17:55:00|1812.14|1794.34|1812.56|1794.76|1812.56|1794.76|1812.14|1794.34|9
1650304510000|2022-04-18 17:55:10|1812.57|1794.77|1814.43|1796.63|1814.52|1796.72|1812.57|1794.77|16
1650304520000|2022-04-18 17:55:20|1814.45|1796.65|1812.6|1794.8|1814.47|1796.67|1812.6|1794.8|18
1650304530000|2022-04-18 17:55:30|1812.7|1794.9|1812.34|1794.54|1812.7|1794.9|1811.95|1794.15|18
1650304540000|2022-04-18 17:55:40|1812.36|1794.56|1812.5|1794.7|1812.5|1794.7|1812.29|1794.49|10
1650304550000|2022-04-18 17:55:50|1812.47|1794.67|1813.15|1795.35|1813.4|1795.6|1812.47|1794.67|16
1650304560000|2022-04-18 17:56:00|1813.4|1795.6|1813.78|1795.98|1813.85|1796.05|1813.4|1795.6|18
1650304570000|2022-04-18 17:56:10|1813.82|1796.02|1814.33|1796.53|1814.4|1796.6|1813.82|1796.02|7
1650304580000|2022-04-18 17:56:20|1814.51|1796.71|1815.4|1797.6|1815.4|1797.6|1814.51|1796.71|14
1650304590000|2022-04-18 17:56:30|1815.35|1797.55|1817.4|1799.6|1817.4|1799.6|1815.35|1797.55|10
1650304600000|2022-04-18 17:56:40|1817.28|1799.48|1817.99|1800.19|1817.99|1800.19|1817.15|1799.35|10
1650304610000|2022-04-18 17:56:50|1818.3|1800.5|1819.46|1801.66|1820.49|1802.69|1817.85|1800.05|30
1650304620000|2022-04-18 17:57:00|1819.85|1802.05|1821.4|1803.6|1821.4|1803.6|1819.4|1801.6|27
1650304630000|2022-04-18 17:57:10|1821.09|1803.29|1819.11|1801.31|1821.38|1803.58|1819.11|1801.31|25
1650304640000|2022-04-18 17:57:20|1818.9|1801.1|1819.14|1801.34|1819.26|1801.46|1817.61|1799.81|31
1650304650000|2022-04-18 17:57:30|1819.15|1801.35|1819.43|1801.63|1819.49|1801.69|1819.15|1801.35|25
1650304660000|2022-04-18 17:57:40|1819.42|1801.62|1819.4|1801.6|1819.44|1801.64|1819.4|1801.6|7
1650304670000|2022-04-18 17:57:50|1819.29|1801.49|1817.56|1799.76|1819.29|1801.49|1817.49|1799.69|15
1650304680000|2022-04-18 17:58:00|1817.58|1799.78|1817.65|1799.85|1817.7|1799.9|1817.4|1799.6|16
1650304690000|2022-04-18 17:58:10|1817.94|1800.14|1818.18|1800.38|1818.18|1800.38|1817.49|1799.69|19
1650304700000|2022-04-18 17:58:20|1818.38|1800.58|1818.45|1800.65|1818.55|1800.75|1818.38|1800.58|8
1650304710000|2022-04-18 17:58:30|1818.43|1800.63|1818.6|1800.8|1818.6|1800.8|1818.16|1800.36|16
1650304720000|2022-04-18 17:58:40|1818.56|1800.76|1818.4|1800.6|1818.83|1801.03|1817.96|1800.16|14
1650304730000|2022-04-18 17:58:50|1818.27|1800.47|1818.42|1800.62|1818.46|1800.66|1818.18|1800.38|15
1650304740000|2022-04-18 17:59:00|1818.44|1800.64|1818.41|1800.61|1818.78|1800.98|1818.33|1800.53|14
1650304750000|2022-04-18 17:59:10|1818.5|1800.7|1818.18|1800.38|1818.5|1800.7|1817.6|1799.8|13
1650304760000|2022-04-18 17:59:20|1818.03|1800.23|1816.51|1798.71|1818.18|1800.38|1816.51|1798.71|16
1650304770000|2022-04-18 17:59:30|1816.47|1798.67|1816.35|1798.55|1816.63|1798.83|1816.1|1798.3|20
1650304780000|2022-04-18 17:59:40|1816.37|1798.57|1816.49|1798.69|1817.25|1799.45|1816.34|1798.54|18
1650304790000|2022-04-18 17:59:50|1816.89|1799.09|1817.4|1799.6|1818.08|1800.28|1816.89|1799.09|24
1650304800000|2022-04-18 18:00:00|1817.46|1799.66|1819.4|1801.6|1819.8|1802|1817.46|1799.66|21
1650304810000|2022-04-18 18:00:10|1819.9|1802.1|1819.63|1801.83|1820.35|1802.55|1819.56|1801.76|13
1650304820000|2022-04-18 18:00:20|1819.94|1802.14|1821.05|1803.25|1821.1|1803.3|1819.94|1802.14|10
1650304830000|2022-04-18 18:00:30|1821.4|1803.6|1820.87|1803.07|1822.4|1804.6|1820.77|1802.97|15
1650304840000|2022-04-18 18:00:40|1820.71|1802.91|1820.17|1802.37|1820.71|1802.91|1820.11|1802.31|12
1650304850000|2022-04-18 18:00:50|1819.97|1802.17|1818.75|1800.95|1819.97|1802.17|1818.4|1800.6|11
1650304860000|2022-04-18 18:01:00|1819.3|1801.5|1819.75|1801.95|1819.78|1801.98|1818.91|1801.11|13
1650304870000|2022-04-18 18:01:10|1819.47|1801.67|1819.48|1801.68|1819.64|1801.84|1819.47|1801.67|11
1650304880000|2022-04-18 18:01:20|1819.47|1801.67|1820.81|1803.01|1820.81|1803.01|1819.47|1801.67|21
1650304890000|2022-04-18 18:01:30|1820.74|1802.94|1822.4|1804.6|1822.4|1804.6|1820.39|1802.59|14
1650304900000|2022-04-18 18:01:40|1822.42|1804.62|1822.93|1805.13|1822.97|1805.17|1822.4|1804.6|14
1650304910000|2022-04-18 18:01:50|1822.94|1805.14|1823.4|1805.6|1823.44|1805.64|1822.9|1805.1|21
1650304920000|2022-04-18 18:02:00|1823.43|1805.63|1823.4|1805.6|1823.53|1805.73|1822.55|1804.75|21
1650304930000|2022-04-18 18:02:10|1823.42|1805.62|1823.59|1805.79|1823.71|1805.91|1822.82|1805.02|15
1650304940000|2022-04-18 18:02:20|1823.4|1805.6|1822.29|1804.49|1823.4|1805.6|1822.24|1804.44|22
1650304950000|2022-04-18 18:02:30|1822.35|1804.55|1822.45|1804.65|1822.52|1804.72|1822.35|1804.55|15
1650304960000|2022-04-18 18:02:40|1822.38|1804.58|1823.2|1805.4|1823.44|1805.64|1822.15|1804.35|27
1650304970000|2022-04-18 18:02:50|1823.23|1805.43|1823.21|1805.41|1823.33|1805.53|1823.12|1805.32|8
1650304980000|2022-04-18 18:03:00|1823.33|1805.53|1822.01|1804.21|1823.33|1805.53|1822.01|1804.21|14
1650304990000|2022-04-18 18:03:10|1821.81|1804.01|1822.25|1804.45|1822.35|1804.55|1821.81|1804.01|12
1650305000000|2022-04-18 18:03:20|1821.94|1804.14|1822.26|1804.46|1822.26|1804.46|1821.94|1804.14|13
1650305010000|2022-04-18 18:03:30|1822.06|1804.26|1822.15|1804.35|1822.36|1804.56|1821.53|1803.73|19
1650305020000|2022-04-18 18:03:40|1822.22|1804.42|1821.85|1804.05|1822.25|1804.45|1821.53|1803.73|15
1650305030000|2022-04-18 18:03:50|1822.25|1804.45|1821.58|1803.78|1822.35|1804.55|1821.58|1803.78|21
1650305040000|2022-04-18 18:04:00|1821.86|1804.06|1821.53|1803.73|1822.25|1804.45|1821.53|1803.73|14
1650305050000|2022-04-18 18:04:10|1821.91|1804.11|1821.4|1803.6|1822.06|1804.26|1821.37|1803.57|13
1650305060000|2022-04-18 18:04:20|1821.25|1803.45|1821.12|1803.32|1821.25|1803.45|1821.1|1803.3|10
1650305070000|2022-04-18 18:04:30|1821.16|1803.36|1821.22|1803.42|1821.22|1803.42|1821.09|1803.29|6
1650305080000|2022-04-18 18:04:40|1821.19|1803.39|1820.37|1802.57|1821.19|1803.39|1820.26|1802.46|16
1650305090000|2022-04-18 18:04:50|1820.28|1802.48|1819.97|1802.17|1820.28|1802.48|1819.61|1801.81|17
1650305100000|2022-04-18 18:05:00|1819.9|1802.1|1820.05|1802.25|1820.28|1802.48|1819.65|1801.85|20
1650305110000|2022-04-18 18:05:10|1820.15|1802.35|1819.74|1801.94|1820.19|1802.39|1819.68|1801.88|11
1650305120000|2022-04-18 18:05:20|1819.72|1801.92|1820.38|1802.58|1820.76|1802.96|1819.65|1801.85|22
1650305130000|2022-04-18 18:05:30|1820.85|1803.05|1819.9|1802.1|1820.85|1803.05|1819.8|1802|12
1650305140000|2022-04-18 18:05:40|1819.57|1801.77|1819.4|1801.6|1820.07|1802.27|1819.4|1801.6|13
1650305150000|2022-04-18 18:05:50|1819.28|1801.48|1819.19|1801.39|1819.4|1801.6|1818.4|1800.6|13
1650305160000|2022-04-18 18:06:00|1819.07|1801.27|1819.32|1801.52|1819.4|1801.6|1818.8|1801|18
1650305170000|2022-04-18 18:06:10|1818.9|1801.1|1819.19|1801.39|1819.4|1801.6|1818.9|1801.1|24
1650305180000|2022-04-18 18:06:20|1818.9|1801.1|1818.9|1801.1|1819.21|1801.41|1818.65|1800.85|17
1650305190000|2022-04-18 18:06:30|1818.93|1801.13|1818.35|1800.55|1818.93|1801.13|1818.1|1800.3|13
1650305200000|2022-04-18 18:06:40|1818.23|1800.43|1818.71|1800.91|1818.78|1800.98|1817.4|1799.6|21
1650305210000|2022-04-18 18:06:50|1818.82|1801.02|1819.1|1801.3|1819.25|1801.45|1818.54|1800.74|19
1650305220000|2022-04-18 18:07:00|1819.06|1801.26|1819.4|1801.6|1819.8|1802|1819.06|1801.26|7
1650305230000|2022-04-18 18:07:10|1819.6|1801.8|1819.44|1801.64|1819.6|1801.8|1819.43|1801.63|6
1650305240000|2022-04-18 18:07:20|1819.31|1801.51|1817.8|1800|1819.4|1801.6|1817.49|1799.69|23
1650305250000|2022-04-18 18:07:30|1818.05|1800.25|1817.77|1799.97|1818.1|1800.3|1817.46|1799.66|16
1650305260000|2022-04-18 18:07:40|1817.52|1799.72|1817.77|1799.97|1818.02|1800.22|1817.51|1799.71|14
1650305270000|2022-04-18 18:07:50|1817.86|1800.06|1818.94|1801.14|1819.35|1801.55|1817.86|1800.06|13
1650305280000|2022-04-18 18:08:00|1818.69|1800.89|1818.4|1800.6|1818.69|1800.89|1818.4|1800.6|9
1650305290000|2022-04-18 18:08:10|1818.62|1800.82|1819.05|1801.25|1819.3|1801.5|1818.62|1800.82|18
1650305300000|2022-04-18 18:08:20|1818.8|1801|1816.99|1799.19|1819.05|1801.25|1816.77|1798.97|11
1650305310000|2022-04-18 18:08:30|1817.42|1799.62|1818.52|1800.72|1818.61|1800.81|1817.37|1799.57|16
1650305320000|2022-04-18 18:08:40|1818.48|1800.68|1817.75|1799.95|1818.48|1800.68|1817.75|1799.95|15
1650305330000|2022-04-18 18:08:50|1817.59|1799.79|1817.36|1799.56|1817.59|1799.79|1817.35|1799.55|7
1650305340000|2022-04-18 18:09:00|1817.02|1799.22|1816.15|1798.35|1817.21|1799.41|1816.15|1798.35|13
1650305350000|2022-04-18 18:09:10|1816.11|1798.31|1815.94|1798.14|1816.36|1798.56|1815.65|1797.85|15
1650305360000|2022-04-18 18:09:20|1815.56|1797.76|1816.08|1798.28|1816.08|1798.28|1815.56|1797.76|17
1650305370000|2022-04-18 18:09:30|1816.4|1798.6|1818.05|1800.25|1818.3|1800.5|1816.4|1798.6|12
1650305380000|2022-04-18 18:09:40|1817.8|1800|1818.51|1800.71|1818.51|1800.71|1817.4|1799.6|10
1650305390000|2022-04-18 18:09:50|1818.84|1801.04|1819.48|1801.68|1819.51|1801.71|1818.4|1800.6|20
1650305400000|2022-04-18 18:10:00|1819.51|1801.71|1819.2|1801.4|1819.63|1801.83|1819.2|1801.4|15
1650305410000|2022-04-18 18:10:10|1819.17|1801.37|1819.4|1801.6|1819.45|1801.65|1818.96|1801.16|13
1650305420000|2022-04-18 18:10:20|1819.59|1801.79|1820.03|1802.23|1820.4|1802.6|1819.59|1801.79|11
1650305430000|2022-04-18 18:10:30|1820.05|1802.25|1821.21|1803.41|1821.21|1803.41|1819.91|1802.11|18
1650305440000|2022-04-18 18:10:40|1821.4|1803.6|1822.23|1804.43|1822.23|1804.43|1821.4|1803.6|4
1650305450000|2022-04-18 18:10:50|1822.4|1804.6|1822.95|1805.15|1823.4|1805.6|1822.4|1804.6|11
1650305460000|2022-04-18 18:11:00|1822.67|1804.87|1822.57|1804.77|1822.68|1804.88|1822.5|1804.7|6
1650305470000|2022-04-18 18:11:10|1822.6|1804.8|1823.05|1805.25|1823.15|1805.35|1822.05|1804.25|19
1650305480000|2022-04-18 18:11:20|1823.31|1805.51|1824.4|1806.6|1824.4|1806.6|1823.31|1805.51|12
1650305490000|2022-04-18 18:11:30|1824.43|1806.63|1823.9|1806.1|1824.43|1806.63|1823.9|1806.1|15
1650305500000|2022-04-18 18:11:40|1823.77|1805.97|1824.4|1806.6|1824.4|1806.6|1823.77|1805.97|6
1650305510000|2022-04-18 18:11:50|1824.36|1806.56|1826.46|1808.66|1826.51|1808.71|1824.36|1806.56|20
1650305520000|2022-04-18 18:12:00|1826.4|1808.6|1825.22|1807.42|1826.75|1808.95|1824.92|1807.12|27
1650305530000|2022-04-18 18:12:10|1825.28|1807.48|1822.39|1804.59|1825.28|1807.48|1822.27|1804.47|31
1650305540000|2022-04-18 18:12:20|1822.38|1804.58|1820.4|1802.6|1822.38|1804.58|1820.4|1802.6|12
1650305550000|2022-04-18 18:12:30|1820.65|1802.85|1823.4|1805.6|1823.4|1805.6|1820.65|1802.85|24
1650305560000|2022-04-18 18:12:40|1823.35|1805.55|1822.58|1804.78|1824.4|1806.6|1822.41|1804.61|27
1650305570000|2022-04-18 18:12:50|1822.85|1805.05|1822.27|1804.47|1822.85|1805.05|1821.63|1803.83|20
1650305580000|2022-04-18 18:13:00|1822.31|1804.51|1822.4|1804.6|1822.4|1804.6|1821.53|1803.73|11
1650305590000|2022-04-18 18:13:10|1822.47|1804.67|1821.4|1803.6|1822.47|1804.67|1821.4|1803.6|12
1650305600000|2022-04-18 18:13:20|1821.56|1803.76|1822.4|1804.6|1822.4|1804.6|1821.4|1803.6|10
1650305610000|2022-04-18 18:13:30|1822.58|1804.78|1822.49|1804.69|1822.84|1805.04|1822.4|1804.6|8
1650305620000|2022-04-18 18:13:40|1822.5|1804.7|1822.7|1804.9|1822.7|1804.9|1822.38|1804.58|8
1650305630000|2022-04-18 18:13:50|1822.48|1804.68|1822.8|1805|1823.12|1805.32|1822.48|1804.68|16
1650305640000|2022-04-18 18:14:00|1822.85|1805.05|1823.4|1805.6|1823.4|1805.6|1822.8|1805|7
1650305650000|2022-04-18 18:14:10|1823.21|1805.41|1822.9|1805.1|1823.42|1805.62|1822.9|1805.1|15
1650305660000|2022-04-18 18:14:20|1822.8|1805|1822.49|1804.69|1822.8|1805|1822.49|1804.69|2
1650305670000|2022-04-18 18:14:30|1822.5|1804.7|1822.8|1805|1822.86|1805.06|1822.5|1804.7|4
1650305680000|2022-04-18 18:14:40|1822.63|1804.83|1823.4|1805.6|1823.4|1805.6|1822.5|1804.7|8
1650305690000|2022-04-18 18:14:50|1823.37|1805.57|1822.8|1805|1823.37|1805.57|1822.78|1804.98|6
1650305700000|2022-04-18 18:15:00|1823.14|1805.34|1823.42|1805.62|1823.6|1805.8|1823.14|1805.34|14
1650305710000|2022-04-18 18:15:10|1823.56|1805.76|1827.01|1809.21|1827.01|1809.21|1823.56|1805.76|23
1650305720000|2022-04-18 18:15:20|1826.9|1809.1|1824.65|1806.85|1827.22|1809.42|1824.6|1806.8|27
1650305730000|2022-04-18 18:15:30|1824.96|1807.16|1826.42|1808.62|1826.42|1808.62|1824.96|1807.16|16
1650305740000|2022-04-18 18:15:40|1826.4|1808.6|1832.19|1814.39|1832.19|1814.39|1826.4|1808.6|33
1650305750000|2022-04-18 18:15:50|1831.97|1814.17|1830.35|1812.55|1831.97|1814.17|1830.32|1812.52|33
1650305760000|2022-04-18 18:16:00|1830.46|1812.66|1831.05|1813.25|1831.13|1813.33|1829.61|1811.81|37
1650305770000|2022-04-18 18:16:10|1831.09|1813.29|1832.58|1814.78|1832.71|1814.91|1830.75|1812.95|28
1650305780000|2022-04-18 18:16:20|1832.65|1814.85|1841.05|1823.25|1841.26|1823.46|1832.65|1814.85|37
1650305790000|2022-04-18 18:16:30|1841.1|1823.3|1839.21|1821.41|1841.23|1823.43|1838.86|1821.06|35
1650305800000|2022-04-18 18:16:40|1838.71|1820.91|1839.29|1821.49|1840.4|1822.6|1838.71|1820.91|33
1650305810000|2022-04-18 18:16:50|1838.74|1820.94|1839.95|1822.15|1840.15|1822.35|1838.53|1820.73|36
1650305820000|2022-04-18 18:17:00|1839.6|1821.8|1838.71|1820.91|1839.97|1822.17|1837.27|1819.47|37
1650305830000|2022-04-18 18:17:10|1838.6|1820.8|1838.78|1820.98|1838.78|1820.98|1836.71|1818.91|32
1650305840000|2022-04-18 18:17:20|1838.9|1821.1|1838.04|1820.24|1839.3|1821.5|1837.71|1819.91|35
1650305850000|2022-04-18 18:17:30|1837.68|1819.88|1839.08|1821.28|1839.11|1821.31|1836.88|1819.08|30
1650305860000|2022-04-18 18:17:40|1839.14|1821.34|1837.85|1820.05|1839.42|1821.62|1837.42|1819.62|34
1650305870000|2022-04-18 18:17:50|1837.83|1820.03|1837.28|1819.48|1838.3|1820.5|1837.28|1819.48|24
1650305880000|2022-04-18 18:18:00|1837.38|1819.58|1837.46|1819.66|1838.19|1820.39|1836.86|1819.06|26
1650305890000|2022-04-18 18:18:10|1837.39|1819.59|1837.28|1819.48|1837.62|1819.82|1836.88|1819.08|25
1650305900000|2022-04-18 18:18:20|1836.97|1819.17|1837.25|1819.45|1837.45|1819.65|1836.6|1818.8|21
1650305910000|2022-04-18 18:18:30|1837.4|1819.6|1836.94|1819.14|1837.65|1819.85|1836.58|1818.78|30
1650305920000|2022-04-18 18:18:40|1836.89|1819.09|1837.22|1819.42|1837.22|1819.42|1836.52|1818.72|13
1650305930000|2022-04-18 18:18:50|1837.28|1819.48|1837.38|1819.58|1837.8|1820|1837.28|1819.48|14
1650305940000|2022-04-18 18:19:00|1837.73|1819.93|1838.66|1820.86|1839.35|1821.55|1837.73|1819.93|30
1650305950000|2022-04-18 18:19:10|1838.49|1820.69|1837.49|1819.69|1838.85|1821.05|1837.49|1819.69|26
1650305960000|2022-04-18 18:19:20|1837.34|1819.54|1836.79|1818.99|1837.4|1819.6|1836.75|1818.95|22
1650305970000|2022-04-18 18:19:30|1836.78|1818.98|1837.42|1819.62|1837.58|1819.78|1836.78|1818.98|19
1650305980000|2022-04-18 18:19:40|1837.45|1819.65|1837.08|1819.28|1837.45|1819.65|1836.75|1818.95|14
1650305990000|2022-04-18 18:19:50|1837.03|1819.23|1836.82|1819.02|1837.45|1819.65|1836.42|1818.62|33
1650306000000|2022-04-18 18:20:00|1837.21|1819.41|1837.03|1819.23|1838.29|1820.49|1836.93|1819.13|34
1650306010000|2022-04-18 18:20:10|1836.96|1819.16|1836.93|1819.13|1836.96|1819.16|1836.46|1818.66|20
1650306020000|2022-04-18 18:20:20|1836.78|1818.98|1835.7|1817.9|1836.78|1818.98|1835.7|1817.9|14
1650306030000|2022-04-18 18:20:30|1835.69|1817.89|1834.5|1816.7|1835.69|1817.89|1834.3|1816.5|18
1650306040000|2022-04-18 18:20:40|1834.65|1816.85|1834.5|1816.7|1834.73|1816.93|1834.5|1816.7|8
1650306050000|2022-04-18 18:20:50|1834.65|1816.85|1834.5|1816.7|1834.75|1816.95|1834.48|1816.68|12
1650306060000|2022-04-18 18:21:00|1834.66|1816.86|1834.47|1816.67|1834.66|1816.86|1834.1|1816.3|14
1650306070000|2022-04-18 18:21:10|1834.55|1816.75|1833.6|1815.8|1834.55|1816.75|1833.6|1815.8|10
1650306080000|2022-04-18 18:21:20|1832.96|1815.16|1832.4|1814.6|1833.28|1815.48|1831.93|1814.13|25
1650306090000|2022-04-18 18:21:30|1832.71|1814.91|1832.65|1814.85|1832.89|1815.09|1832.47|1814.67|14
1650306100000|2022-04-18 18:21:40|1832.78|1814.98|1832.68|1814.88|1832.87|1815.07|1832.65|1814.85|10
1650306110000|2022-04-18 18:21:50|1832.65|1814.85|1831.96|1814.16|1832.68|1814.88|1831.74|1813.94|18
1650306120000|2022-04-18 18:22:00|1832.01|1814.21|1831.99|1814.19|1832.46|1814.66|1831.7|1813.9|24
1650306130000|2022-04-18 18:22:10|1831.96|1814.16|1832.7|1814.9|1832.7|1814.9|1831.49|1813.69|23
1650306140000|2022-04-18 18:22:20|1832.89|1815.09|1833.43|1815.63|1833.53|1815.73|1832.89|1815.09|7
1650306150000|2022-04-18 18:22:30|1833.45|1815.65|1833.8|1816|1834.03|1816.23|1833.45|1815.65|10
1650306160000|2022-04-18 18:22:40|1834.2|1816.4|1834.94|1817.14|1834.94|1817.14|1834.16|1816.36|7
1650306170000|2022-04-18 18:22:50|1834.8|1817|1835.4|1817.6|1835.4|1817.6|1834.67|1816.87|12
1650306180000|2022-04-18 18:23:00|1835.55|1817.75|1836.4|1818.6|1836.4|1818.6|1835.55|1817.75|3
1650306190000|2022-04-18 18:23:10|1836.58|1818.78|1835.59|1817.79|1836.89|1819.09|1835.59|1817.79|20
1650306200000|2022-04-18 18:23:20|1835.57|1817.77|1835.98|1818.18|1835.98|1818.18|1835.45|1817.65|14
1650306210000|2022-04-18 18:23:30|1836.4|1818.6|1836.72|1818.92|1836.72|1818.92|1836.35|1818.55|12
1650306220000|2022-04-18 18:23:40|1836.7|1818.9|1837.27|1819.47|1837.29|1819.49|1836.7|1818.9|23
1650306230000|2022-04-18 18:23:50|1837.25|1819.45|1840.43|1822.63|1840.43|1822.63|1837.25|1819.45|23
1650306240000|2022-04-18 18:24:00|1839.77|1821.97|1838.57|1820.77|1840.32|1822.52|1838.57|1820.77|28
1650306250000|2022-04-18 18:24:10|1838.46|1820.66|1839.14|1821.34|1839.14|1821.34|1838.44|1820.64|9
1650306260000|2022-04-18 18:24:20|1839.17|1821.37|1839.32|1821.52|1839.34|1821.54|1838.42|1820.62|28
1650306270000|2022-04-18 18:24:30|1839.27|1821.47|1838.31|1820.51|1839.3|1821.5|1838.31|1820.51|24
1650306280000|2022-04-18 18:24:40|1838.18|1820.38|1838.38|1820.58|1838.38|1820.58|1837.71|1819.91|23
1650306290000|2022-04-18 18:24:50|1838.36|1820.56|1839.25|1821.45|1839.25|1821.45|1838.36|1820.56|17
1650306300000|2022-04-18 18:25:00|1839.28|1821.48|1841.43|1823.63|1841.55|1823.75|1839.25|1821.45|31
1650306310000|2022-04-18 18:25:10|1841.44|1823.64|1840.59|1822.79|1841.61|1823.81|1840.55|1822.75|22
1650306320000|2022-04-18 18:25:20|1840.55|1822.75|1839.05|1821.25|1840.57|1822.77|1839|1821.2|24
1650306330000|2022-04-18 18:25:30|1839.04|1821.24|1838.96|1821.16|1839.37|1821.57|1838.34|1820.54|24
1650306340000|2022-04-18 18:25:40|1838.91|1821.11|1838.58|1820.78|1838.91|1821.11|1838.58|1820.78|19
1650306350000|2022-04-18 18:25:50|1839.01|1821.21|1837.92|1820.12|1839.3|1821.5|1837.48|1819.68|26
1650306360000|2022-04-18 18:26:00|1837.83|1820.03|1838.76|1820.96|1838.76|1820.96|1837.5|1819.7|20
1650306370000|2022-04-18 18:26:10|1838.82|1821.02|1838.77|1820.97|1839.43|1821.63|1838.5|1820.7|22
1650306380000|2022-04-18 18:26:20|1838.35|1820.55|1838.61|1820.81|1838.83|1821.03|1838.12|1820.32|25
1650306390000|2022-04-18 18:26:30|1838.49|1820.69|1838.07|1820.27|1838.6|1820.8|1838.02|1820.22|10
1650306400000|2022-04-18 18:26:40|1838.25|1820.45|1838.45|1820.65|1838.45|1820.65|1838.25|1820.45|9
1650306410000|2022-04-18 18:26:50|1838.43|1820.63|1838.52|1820.72|1838.59|1820.79|1838.13|1820.33|20
1650306420000|2022-04-18 18:27:00|1838.42|1820.62|1838.71|1820.91|1838.91|1821.11|1838.38|1820.58|19
1650306430000|2022-04-18 18:27:10|1838.91|1821.11|1837.85|1820.05|1839.04|1821.24|1837.85|1820.05|20
1650306440000|2022-04-18 18:27:20|1837.7|1819.9|1837.65|1819.85|1837.7|1819.9|1837.46|1819.66|11
1650306450000|2022-04-18 18:27:30|1837.46|1819.66|1835.65|1817.85|1837.46|1819.66|1835.65|1817.85|21
1650306460000|2022-04-18 18:27:40|1836.05|1818.25|1836|1818.2|1836.5|1818.7|1835.65|1817.85|19
1650306470000|2022-04-18 18:27:50|1836.03|1818.23|1835.4|1817.6|1836.2|1818.4|1835.4|1817.6|9
1650306480000|2022-04-18 18:28:00|1835.75|1817.95|1836.07|1818.27|1836.07|1818.27|1834.65|1816.85|18
1650306490000|2022-04-18 18:28:10|1836.03|1818.23|1835.85|1818.05|1836.08|1818.28|1835.63|1817.83|16
1650306500000|2022-04-18 18:28:20|1835.49|1817.69|1835.87|1818.07|1836|1818.2|1835.49|1817.69|6
1650306510000|2022-04-18 18:28:30|1835.86|1818.06|1836.37|1818.57|1836.37|1818.57|1835.55|1817.75|9
1650306520000|2022-04-18 18:28:40|1836.45|1818.65|1835.85|1818.05|1836.65|1818.85|1835.8|1818|10
1650306530000|2022-04-18 18:28:50|1835.83|1818.03|1836.38|1818.58|1836.38|1818.58|1835.7|1817.9|10
1650306540000|2022-04-18 18:29:00|1836.39|1818.59|1836.4|1818.6|1836.85|1819.05|1836.05|1818.25|19
1650306550000|2022-04-18 18:29:10|1836.37|1818.57|1836.06|1818.26|1836.4|1818.6|1835.9|1818.1|7
1650306560000|2022-04-18 18:29:20|1835.85|1818.05|1835.51|1817.71|1836.35|1818.55|1835.51|1817.71|13
1650306570000|2022-04-18 18:29:30|1835.74|1817.94|1834.56|1816.76|1835.74|1817.94|1834.11|1816.31|21
1650306580000|2022-04-18 18:29:40|1834.61|1816.81|1834.65|1816.85|1835.21|1817.41|1834.61|1816.81|12
1650306590000|2022-04-18 18:29:50|1834.7|1816.9|1834.36|1816.56|1834.8|1817|1834.08|1816.28|17
1650306600000|2022-04-18 18:30:00|1834.46|1816.66|1835.25|1817.45|1835.37|1817.57|1834.3|1816.5|26
1650306610000|2022-04-18 18:30:10|1835.12|1817.32|1835.4|1817.6|1835.75|1817.95|1834.67|1816.87|17
1650306620000|2022-04-18 18:30:20|1835.58|1817.78|1835.5|1817.7|1836.07|1818.27|1835.29|1817.49|20
1650306630000|2022-04-18 18:30:30|1835.51|1817.71|1835.47|1817.67|1835.81|1818.01|1835.47|1817.67|7
1650306640000|2022-04-18 18:30:40|1835.46|1817.66|1835.65|1817.85|1835.65|1817.85|1835.46|1817.66|17
1650306650000|2022-04-18 18:30:50|1835.55|1817.75|1836.36|1818.56|1836.42|1818.62|1835.45|1817.65|14
1650306660000|2022-04-18 18:31:00|1836.38|1818.58|1837.41|1819.61|1837.41|1819.61|1836.38|1818.58|8
1650306670000|2022-04-18 18:31:10|1837.37|1819.57|1836.41|1818.61|1837.7|1819.9|1836.37|1818.57|21
1650306680000|2022-04-18 18:31:20|1836.43|1818.63|1836.37|1818.57|1836.43|1818.63|1836.25|1818.45|10
1650306690000|2022-04-18 18:31:30|1836.4|1818.6|1836.27|1818.47|1836.65|1818.85|1835.85|1818.05|22
1650306700000|2022-04-18 18:31:40|1836.31|1818.51|1836.37|1818.57|1836.4|1818.6|1836.01|1818.21|15
1650306710000|2022-04-18 18:31:50|1836.09|1818.29|1836.4|1818.6|1836.41|1818.61|1835.7|1817.9|18
1650306720000|2022-04-18 18:32:00|1836.41|1818.61|1836.34|1818.54|1836.74|1818.94|1836.34|1818.54|17
1650306730000|2022-04-18 18:32:10|1836.37|1818.57|1837.34|1819.54|1837.4|1819.6|1836.27|1818.47|17
1650306740000|2022-04-18 18:32:20|1837.26|1819.46|1835.65|1817.85|1837.34|1819.54|1835.33|1817.53|28
1650306750000|2022-04-18 18:32:30|1835.59|1817.79|1834.97|1817.17|1835.59|1817.79|1834.61|1816.81|21
1650306760000|2022-04-18 18:32:40|1834.92|1817.12|1835.38|1817.58|1835.38|1817.58|1834.84|1817.04|17
1650306770000|2022-04-18 18:32:50|1835.34|1817.54|1835.51|1817.71|1835.56|1817.76|1835.25|1817.45|14
1650306780000|2022-04-18 18:33:00|1835.63|1817.83|1836.41|1818.61|1836.49|1818.69|1835.63|1817.83|21
1650306790000|2022-04-18 18:33:10|1836.29|1818.49|1836.63|1818.83|1836.63|1818.83|1836.29|1818.49|12
1650306800000|2022-04-18 18:33:20|1836.69|1818.89|1837.99|1820.19|1837.99|1820.19|1836.69|1818.89|23
1650306810000|2022-04-18 18:33:30|1838.02|1820.22|1837.8|1820|1838.24|1820.44|1837.51|1819.71|15
1650306820000|2022-04-18 18:33:40|1837.66|1819.86|1837.44|1819.64|1837.66|1819.86|1837.32|1819.52|13
1650306830000|2022-04-18 18:33:50|1837.49|1819.69|1837.55|1819.75|1837.55|1819.75|1837.35|1819.55|10
1650306840000|2022-04-18 18:34:00|1837.47|1819.67|1836.94|1819.14|1837.47|1819.67|1836.74|1818.94|14
1650306850000|2022-04-18 18:34:10|1836.99|1819.19|1836.49|1818.69|1837.04|1819.24|1836.49|1818.69|6
1650306860000|2022-04-18 18:34:20|1836.64|1818.84|1835.52|1817.72|1836.64|1818.84|1834.99|1817.19|30
1650306870000|2022-04-18 18:34:30|1835.32|1817.52|1835.4|1817.6|1835.4|1817.6|1834.7|1816.9|7
1650306880000|2022-04-18 18:34:40|1835.59|1817.79|1836.2|1818.4|1836.4|1818.6|1835.59|1817.79|4
1650306890000|2022-04-18 18:34:50|1836.22|1818.42|1836.37|1818.57|1836.4|1818.6|1836.2|1818.4|7
1650306900000|2022-04-18 18:35:00|1836.7|1818.9|1837.4|1819.6|1837.4|1819.6|1836.7|1818.9|7
1650306910000|2022-04-18 18:35:10|1837.41|1819.61|1837.4|1819.6|1837.41|1819.61|1837.4|1819.6|2
1650306920000|2022-04-18 18:35:20|1837.39|1819.59|1837.4|1819.6|1837.7|1819.9|1837.36|1819.56|5
1650306930000|2022-04-18 18:35:30|1837.47|1819.67|1838.36|1820.56|1838.36|1820.56|1837.42|1819.62|15
1650306940000|2022-04-18 18:35:40|1838.35|1820.55|1837.76|1819.96|1838.4|1820.6|1837.76|1819.96|9
1650306950000|2022-04-18 18:35:50|1837.69|1819.89|1837.73|1819.93|1837.73|1819.93|1837.69|1819.89|3
1650306960000|2022-04-18 18:36:00|1837.66|1819.86|1835.55|1817.75|1837.67|1819.87|1835.55|1817.75|15
1650306970000|2022-04-18 18:36:10|1835.6|1817.8|1835.47|1817.67|1835.6|1817.8|1835.19|1817.39|22
1650306980000|2022-04-18 18:36:20|1835.41|1817.61|1832.69|1814.89|1835.41|1817.61|1832.65|1814.85|22
1650306990000|2022-04-18 18:36:30|1832.63|1814.83|1833.08|1815.28|1833.08|1815.28|1832.54|1814.74|17
1650307000000|2022-04-18 18:36:40|1832.94|1815.14|1832.21|1814.41|1832.94|1815.14|1832.16|1814.36|14
1650307010000|2022-04-18 18:36:50|1832.27|1814.47|1832.25|1814.45|1832.3|1814.5|1832.06|1814.26|21
1650307020000|2022-04-18 18:37:00|1832.31|1814.51|1834.12|1816.32|1834.12|1816.32|1832.31|1814.51|14
1650307030000|2022-04-18 18:37:10|1834.47|1816.67|1834.55|1816.75|1834.9|1817.1|1834.4|1816.6|8
1650307040000|2022-04-18 18:37:20|1834.43|1816.63|1833.45|1815.65|1834.44|1816.64|1833.45|1815.65|13
1650307050000|2022-04-18 18:37:30|1833.44|1815.64|1833.7|1815.9|1833.82|1816.02|1833.44|1815.64|8
1650307060000|2022-04-18 18:37:40|1833.54|1815.74|1833.49|1815.69|1833.54|1815.74|1833.01|1815.21|14
1650307070000|2022-04-18 18:37:50|1833.5|1815.7|1834.29|1816.49|1834.35|1816.55|1833.4|1815.6|18
1650307080000|2022-04-18 18:38:00|1834.3|1816.5|1834.48|1816.68|1834.5|1816.7|1834.3|1816.5|14
1650307090000|2022-04-18 18:38:10|1834.46|1816.66|1834.05|1816.25|1834.5|1816.7|1833.63|1815.83|19
1650307100000|2022-04-18 18:38:20|1833.65|1815.85|1833.65|1815.85|1833.67|1815.87|1833.65|1815.85|3
1650307110000|2022-04-18 18:38:30|1833.48|1815.68|1833.63|1815.83|1833.63|1815.83|1833.46|1815.66|4
1650307120000|2022-04-18 18:38:40|1833.85|1816.05|1834.21|1816.41|1834.4|1816.6|1833.85|1816.05|14
1650307130000|2022-04-18 18:38:50|1834.25|1816.45|1834.38|1816.58|1834.45|1816.65|1834.25|1816.45|13
1650307140000|2022-04-18 18:39:00|1834.44|1816.64|1834.44|1816.64|1834.47|1816.67|1834.38|1816.58|14
1650307150000|2022-04-18 18:39:10|1834.49|1816.69|1834.42|1816.62|1834.55|1816.75|1834.33|1816.53|11
1650307160000|2022-04-18 18:39:20|1834.43|1816.63|1834.5|1816.7|1834.56|1816.76|1834.43|1816.63|11
1650307170000|2022-04-18 18:39:30|1834.46|1816.66|1834.47|1816.67|1834.47|1816.67|1834.46|1816.66|2
1650307180000|2022-04-18 18:39:40|1834.51|1816.71|1834.48|1816.68|1834.51|1816.71|1834.47|1816.67|7
1650307190000|2022-04-18 18:39:50|1834.49|1816.69|1834.55|1816.75|1834.57|1816.77|1834.49|1816.69|5
1650307200000|2022-04-18 18:40:00|1834.49|1816.69|1835.4|1817.6|1835.6|1817.8|1834.49|1816.69|18
1650307210000|2022-04-18 18:40:10|1835.44|1817.64|1835.49|1817.69|1835.55|1817.75|1835.44|1817.64|4
1650307220000|2022-04-18 18:40:20|1835.51|1817.71|1835.4|1817.6|1835.51|1817.71|1835.32|1817.52|5
1650307230000|2022-04-18 18:40:30|1835.33|1817.53|1835.4|1817.6|1835.4|1817.6|1835.33|1817.53|4
1650307240000|2022-04-18 18:40:40|1835.56|1817.76|1835.36|1817.56|1835.6|1817.8|1835.35|1817.55|6
1650307250000|2022-04-18 18:40:50|1835.4|1817.6|1835.4|1817.6|1835.4|1817.6|1835.25|1817.45|5
1650307270000|2022-04-18 18:41:10|1835.22|1817.42|1833.99|1816.19|1835.22|1817.42|1833.99|1816.19|13
1650307280000|2022-04-18 18:41:20|1833.45|1815.65|1833.49|1815.69|1833.53|1815.73|1833.42|1815.62|14
1650307290000|2022-04-18 18:41:30|1833.53|1815.73|1833.7|1815.9|1833.75|1815.95|1833.53|1815.73|20
1650307300000|2022-04-18 18:41:40|1833.55|1815.75|1833.47|1815.67|1833.7|1815.9|1833.46|1815.66|8
1650307310000|2022-04-18 18:41:50|1833.46|1815.66|1833.45|1815.65|1833.54|1815.74|1833.44|1815.64|6
1650307320000|2022-04-18 18:42:00|1833.47|1815.67|1834.21|1816.41|1834.21|1816.41|1833.47|1815.67|17
1650307330000|2022-04-18 18:42:10|1834.15|1816.35|1834.4|1816.6|1834.4|1816.6|1833.87|1816.07|17
1650307340000|2022-04-18 18:42:20|1834.35|1816.55|1834.37|1816.57|1834.4|1816.6|1834.29|1816.49|13
1650307350000|2022-04-18 18:42:30|1834.34|1816.54|1834.32|1816.52|1834.37|1816.57|1834.27|1816.47|14
1650307360000|2022-04-18 18:42:40|1834.28|1816.48|1834.41|1816.61|1834.41|1816.61|1834.28|1816.48|12
1650307370000|2022-04-18 18:42:50|1834.44|1816.64|1834.35|1816.55|1834.44|1816.64|1834.33|1816.53|5
1650307380000|2022-04-18 18:43:00|1834.33|1816.53|1834.52|1816.72|1834.57|1816.77|1834.33|1816.53|14
1650307390000|2022-04-18 18:43:10|1834.53|1816.73|1834.54|1816.74|1834.84|1817.04|1834.38|1816.58|21
1650307400000|2022-04-18 18:43:20|1834.52|1816.72|1834.47|1816.67|1834.53|1816.73|1834.47|1816.67|6
1650307410000|2022-04-18 18:43:30|1834.61|1816.81|1834.12|1816.32|1834.65|1816.85|1833.86|1816.06|12
1650307420000|2022-04-18 18:43:40|1834.17|1816.37|1833.83|1816.03|1834.41|1816.61|1833.69|1815.89|11
1650307430000|2022-04-18 18:43:50|1833.8|1816|1833.57|1815.77|1833.8|1816|1833.48|1815.68|6
1650307440000|2022-04-18 18:44:00|1833.5|1815.7|1833.04|1815.24|1833.5|1815.7|1833.04|1815.24|10
1650307450000|2022-04-18 18:44:10|1833.19|1815.39|1833.04|1815.24|1833.19|1815.39|1833.04|1815.24|2
1650307460000|2022-04-18 18:44:20|1833.09|1815.29|1832.36|1814.56|1833.09|1815.29|1831.87|1814.07|21
1650307470000|2022-04-18 18:44:30|1832.37|1814.57|1832.52|1814.72|1832.6|1814.8|1832.36|1814.56|17
1650307480000|2022-04-18 18:44:40|1832.55|1814.75|1832.55|1814.75|1832.55|1814.75|1832.51|1814.71|3
1650307490000|2022-04-18 18:44:50|1832.52|1814.72|1832.65|1814.85|1833.4|1815.6|1832.52|1814.72|19
1650307500000|2022-04-18 18:45:00|1832.92|1815.12|1833.18|1815.38|1833.55|1815.75|1832.7|1814.9|21
1650307510000|2022-04-18 18:45:10|1833.16|1815.36|1832.89|1815.09|1833.28|1815.48|1832.89|1815.09|23
1650307520000|2022-04-18 18:45:20|1832.9|1815.1|1832.7|1814.9|1832.95|1815.15|1832.7|1814.9|7
1650307530000|2022-04-18 18:45:30|1832.92|1815.12|1832.46|1814.66|1832.97|1815.17|1832.46|1814.66|11
1650307540000|2022-04-18 18:45:40|1832.68|1814.88|1832.34|1814.54|1832.86|1815.06|1832.29|1814.49|17
1650307550000|2022-04-18 18:45:50|1832.26|1814.46|1830.85|1813.05|1832.28|1814.48|1830.34|1812.54|15
1650307560000|2022-04-18 18:46:00|1830.9|1813.1|1829.49|1811.69|1831.09|1813.29|1829.45|1811.65|17
1650307570000|2022-04-18 18:46:10|1829.45|1811.65|1828.07|1810.27|1829.45|1811.65|1828.01|1810.21|27
1650307580000|2022-04-18 18:46:20|1828.06|1810.26|1828.51|1810.71|1828.51|1810.71|1827.95|1810.15|15
1650307590000|2022-04-18 18:46:30|1828.45|1810.65|1829.4|1811.6|1829.4|1811.6|1828.34|1810.54|19
1650307600000|2022-04-18 18:46:40|1829.29|1811.49|1832.12|1814.32|1832.12|1814.32|1829.29|1811.49|25
1650307610000|2022-04-18 18:46:50|1832.13|1814.33|1831.55|1813.75|1832.38|1814.58|1831.53|1813.73|20
1650307620000|2022-04-18 18:47:00|1831.41|1813.61|1831.47|1813.67|1831.47|1813.67|1831.37|1813.57|9
1650307630000|2022-04-18 18:47:10|1831.45|1813.65|1831.45|1813.65|1831.49|1813.69|1831.4|1813.6|16
1650307640000|2022-04-18 18:47:20|1831.43|1813.63|1832.36|1814.56|1832.4|1814.6|1831.38|1813.58|23
1650307650000|2022-04-18 18:47:30|1832.38|1814.58|1832.4|1814.6|1832.4|1814.6|1832.36|1814.56|9
1650307660000|2022-04-18 18:47:40|1832.38|1814.58|1832.5|1814.7|1833.28|1815.48|1832.33|1814.53|17
1650307670000|2022-04-18 18:47:50|1832.36|1814.56|1833.26|1815.46|1833.32|1815.52|1832.36|1814.56|14
1650307680000|2022-04-18 18:48:00|1833.28|1815.48|1833.55|1815.75|1834.17|1816.37|1833.24|1815.44|15
1650307690000|2022-04-18 18:48:10|1833.65|1815.85|1833.45|1815.65|1833.75|1815.95|1833.4|1815.6|11
1650307700000|2022-04-18 18:48:20|1833.39|1815.59|1833.25|1815.45|1833.39|1815.59|1832.9|1815.1|14
1650307710000|2022-04-18 18:48:30|1833.23|1815.43|1832.73|1814.93|1833.34|1815.54|1832.73|1814.93|6
1650307720000|2022-04-18 18:48:40|1832.75|1814.95|1833.39|1815.59|1833.39|1815.59|1832.75|1814.95|15
1650307730000|2022-04-18 18:48:50|1833.38|1815.58|1833.48|1815.68|1833.48|1815.68|1833.37|1815.57|11
1650307740000|2022-04-18 18:49:00|1833.49|1815.69|1833.62|1815.82|1833.67|1815.87|1833.47|1815.67|14
1650307750000|2022-04-18 18:49:10|1833.65|1815.85|1834.39|1816.59|1834.4|1816.6|1833.62|1815.82|15
1650307760000|2022-04-18 18:49:20|1834.36|1816.56|1834.41|1816.61|1834.41|1816.61|1834.36|1816.56|4
1650307770000|2022-04-18 18:49:30|1834.42|1816.62|1834.44|1816.64|1834.75|1816.95|1834.42|1816.62|5
1650307780000|2022-04-18 18:49:40|1834.39|1816.59|1834.36|1816.56|1834.6|1816.8|1834.03|1816.23|17
1650307790000|2022-04-18 18:49:50|1834.33|1816.53|1834.35|1816.55|1834.36|1816.56|1834.03|1816.23|10
1650307800000|2022-04-18 18:50:00|1834.33|1816.53|1834.33|1816.53|1834.35|1816.55|1833.77|1815.97|11
1650307810000|2022-04-18 18:50:10|1834.03|1816.23|1833.82|1816.02|1834.03|1816.23|1833.67|1815.87|8
1650307830000|2022-04-18 18:50:30|1833.94|1816.14|1834.58|1816.78|1834.75|1816.95|1833.94|1816.14|16
1650307840000|2022-04-18 18:50:40|1834.57|1816.77|1835.36|1817.56|1835.36|1817.56|1834.56|1816.76|14
1650307850000|2022-04-18 18:50:50|1835.33|1817.53|1837.29|1819.49|1837.4|1819.6|1835.33|1817.53|17
1650307860000|2022-04-18 18:51:00|1837.26|1819.46|1837.33|1819.53|1837.42|1819.62|1837.07|1819.27|20
1650307870000|2022-04-18 18:51:10|1837.31|1819.51|1837.51|1819.71|1837.58|1819.78|1837.3|1819.5|20
1650307880000|2022-04-18 18:51:20|1837.52|1819.72|1836.89|1819.09|1837.54|1819.74|1836.81|1819.01|15
1650307890000|2022-04-18 18:51:30|1836.94|1819.14|1837.35|1819.55|1837.35|1819.55|1836.85|1819.05|9
1650307900000|2022-04-18 18:51:40|1837.38|1819.58|1837.42|1819.62|1837.42|1819.62|1837.33|1819.53|16
1650307910000|2022-04-18 18:51:50|1837.4|1819.6|1836.21|1818.41|1837.4|1819.6|1836.21|1818.41|17
1650307920000|2022-04-18 18:52:00|1836.17|1818.37|1835.72|1817.92|1836.17|1818.37|1835.46|1817.66|13
1650307930000|2022-04-18 18:52:10|1835.71|1817.91|1836.4|1818.6|1836.4|1818.6|1835.47|1817.67|20
1650307940000|2022-04-18 18:52:20|1836.42|1818.62|1836.43|1818.63|1836.53|1818.73|1836.37|1818.57|14
1650307950000|2022-04-18 18:52:30|1836.42|1818.62|1836.47|1818.67|1836.47|1818.67|1836.42|1818.62|7
1650307960000|2022-04-18 18:52:40|1836.43|1818.63|1836.43|1818.63|1836.43|1818.63|1836.43|1818.63|1
1650307970000|2022-04-18 18:52:50|1836.26|1818.46|1832.08|1814.28|1836.26|1818.46|1832.08|1814.28|33
1650307980000|2022-04-18 18:53:00|1832.07|1814.27|1831.4|1813.6|1832.07|1814.27|1831.33|1813.53|18
1650307990000|2022-04-18 18:53:10|1831.45|1813.65|1831.99|1814.19|1832.2|1814.4|1831.45|1813.65|16
1650308000000|2022-04-18 18:53:20|1832.13|1814.33|1832.4|1814.6|1832.4|1814.6|1832.13|1814.33|11
1650308010000|2022-04-18 18:53:30|1832.36|1814.56|1833.27|1815.47|1833.3|1815.5|1832.36|1814.56|13
1650308020000|2022-04-18 18:53:40|1833.25|1815.45|1833.4|1815.6|1833.4|1815.6|1833.25|1815.45|8
1650308030000|2022-04-18 18:53:50|1833.38|1815.58|1833.4|1815.6|1833.48|1815.68|1833.37|1815.57|11
1650308040000|2022-04-18 18:54:00|1833.34|1815.54|1833.4|1815.6|1833.6|1815.8|1833.34|1815.54|18
1650308050000|2022-04-18 18:54:10|1833.45|1815.65|1833.39|1815.59|1833.47|1815.67|1833.33|1815.53|17
1650308060000|2022-04-18 18:54:20|1833.44|1815.64|1833.55|1815.75|1833.59|1815.79|1833.44|1815.64|19
1650308070000|2022-04-18 18:54:30|1833.5|1815.7|1833.55|1815.75|1833.55|1815.75|1833.45|1815.65|6
1650308080000|2022-04-18 18:54:40|1833.5|1815.7|1833.55|1815.75|1833.55|1815.75|1833.5|1815.7|4
1650308090000|2022-04-18 18:54:50|1833.4|1815.6|1833.55|1815.75|1833.55|1815.75|1833.4|1815.6|2
1650308100000|2022-04-18 18:55:00|1833.46|1815.66|1833.43|1815.63|1833.5|1815.7|1832.88|1815.08|13
1650308110000|2022-04-18 18:55:10|1833.68|1815.88|1833.52|1815.72|1833.7|1815.9|1833.52|1815.72|11
1650308120000|2022-04-18 18:55:20|1833.54|1815.74|1833.47|1815.67|1833.54|1815.74|1833.37|1815.57|15
1650308130000|2022-04-18 18:55:30|1833.5|1815.7|1833.42|1815.62|1833.5|1815.7|1833.42|1815.62|8
1650308140000|2022-04-18 18:55:40|1833.45|1815.65|1833.45|1815.65|1833.6|1815.8|1833.42|1815.62|10
1650308150000|2022-04-18 18:55:50|1833.42|1815.62|1833.56|1815.76|1833.56|1815.76|1833.4|1815.6|13
1650308160000|2022-04-18 18:56:00|1833.62|1815.82|1834.47|1816.67|1834.55|1816.75|1833.56|1815.76|12
1650308170000|2022-04-18 18:56:10|1834.26|1816.46|1833.76|1815.96|1834.4|1816.6|1833.76|1815.96|11
1650308180000|2022-04-18 18:56:20|1833.65|1815.85|1833.7|1815.9|1833.91|1816.11|1833.55|1815.75|17
1650308190000|2022-04-18 18:56:30|1833.56|1815.76|1834.36|1816.56|1834.4|1816.6|1833.56|1815.76|5
1650308200000|2022-04-18 18:56:40|1834.34|1816.54|1834.43|1816.63|1834.5|1816.7|1834.33|1816.53|16
1650308210000|2022-04-18 18:56:50|1834.38|1816.58|1833.98|1816.18|1834.55|1816.75|1833.98|1816.18|19
1650308220000|2022-04-18 18:57:00|1834.01|1816.21|1834.47|1816.67|1834.55|1816.75|1833.93|1816.13|18
1650308230000|2022-04-18 18:57:10|1834.45|1816.65|1834.59|1816.79|1834.65|1816.85|1834.45|1816.65|12
1650308240000|2022-04-18 18:57:20|1834.58|1816.78|1834.59|1816.79|1834.65|1816.85|1833.97|1816.17|14
1650308250000|2022-04-18 18:57:30|1834.49|1816.69|1834.48|1816.68|1834.59|1816.79|1834.43|1816.63|10
1650308260000|2022-04-18 18:57:40|1834.49|1816.69|1834.6|1816.8|1834.65|1816.85|1834.48|1816.68|5
1650308270000|2022-04-18 18:57:50|1834.63|1816.83|1835.3|1817.5|1835.38|1817.58|1834.48|1816.68|14
1650308280000|2022-04-18 18:58:00|1835.25|1817.45|1834.75|1816.95|1835.25|1817.45|1834.68|1816.88|4
1650308290000|2022-04-18 18:58:10|1834.66|1816.86|1834.7|1816.9|1834.73|1816.93|1834.56|1816.76|9
1650308300000|2022-04-18 18:58:20|1834.47|1816.67|1834.47|1816.67|1834.52|1816.72|1834.47|1816.67|3
1650308310000|2022-04-18 18:58:30|1834.57|1816.77|1834.65|1816.85|1834.65|1816.85|1834.57|1816.77|4
1650308320000|2022-04-18 18:58:40|1834.46|1816.66|1834.47|1816.67|1834.56|1816.76|1834.46|1816.66|5
1650308330000|2022-04-18 18:58:50|1834.67|1816.87|1834.46|1816.66|1834.7|1816.9|1834.46|1816.66|3
1650308340000|2022-04-18 18:59:00|1834.47|1816.67|1834.46|1816.66|1834.67|1816.87|1834.46|1816.66|4
1650308350000|2022-04-18 18:59:10|1834.64|1816.84|1834.43|1816.63|1834.7|1816.9|1834.43|1816.63|4
1650308360000|2022-04-18 18:59:20|1834.35|1816.55|1833.95|1816.15|1834.35|1816.55|1833.88|1816.08|5
1650308370000|2022-04-18 18:59:30|1833.83|1816.03|1833.8|1816|1833.83|1816.03|1833.8|1816|2
1650308380000|2022-04-18 18:59:40|1834.14|1816.34|1834|1816.2|1834.14|1816.34|1833.8|1816|3
1650308390000|2022-04-18 18:59:50|1833.95|1816.15|1834.37|1816.57|1834.39|1816.59|1833.95|1816.15|13
1650308400000|2022-04-18 19:00:00|1834.4|1816.6|1838.02|1820.22|1838.1|1820.3|1834.37|1816.57|31
1650308410000|2022-04-18 19:00:10|1838.48|1820.68|1837.38|1819.58|1838.48|1820.68|1837.32|1819.52|17
1650308420000|2022-04-18 19:00:20|1837.27|1819.47|1836.23|1818.43|1837.27|1819.47|1836.23|1818.43|6
1650308430000|2022-04-18 19:00:30|1836.15|1818.35|1836.1|1818.3|1836.15|1818.35|1835.75|1817.95|4
1650308440000|2022-04-18 19:00:40|1835.94|1818.14|1834.55|1816.75|1835.94|1818.14|1834.55|1816.75|21
1650308450000|2022-04-18 19:00:50|1834.6|1816.8|1834.6|1816.8|1834.6|1816.8|1834.55|1816.75|5
1650308470000|2022-04-18 19:01:10|1834.67|1816.87|1834.61|1816.81|1834.69|1816.89|1834.61|1816.81|7
1650308480000|2022-04-18 19:01:20|1834.56|1816.76|1834.61|1816.81|1834.66|1816.86|1834.56|1816.76|16
1650308490000|2022-04-18 19:01:30|1834.63|1816.83|1834.6|1816.8|1834.63|1816.83|1834.6|1816.8|3
1650308500000|2022-04-18 19:01:40|1834.61|1816.81|1834.7|1816.9|1834.74|1816.94|1834.59|1816.79|10
1650308510000|2022-04-18 19:01:50|1834.69|1816.89|1834.69|1816.89|1834.72|1816.92|1834.69|1816.89|8
1650308520000|2022-04-18 19:02:00|1834.53|1816.73|1834.69|1816.89|1834.69|1816.89|1834.53|1816.73|3
1650308530000|2022-04-18 19:02:10|1834.66|1816.86|1834.63|1816.83|1834.69|1816.89|1834.56|1816.76|7
1650308540000|2022-04-18 19:02:20|1834.56|1816.76|1834.66|1816.86|1834.66|1816.86|1834.56|1816.76|2
1650308550000|2022-04-18 19:02:30|1834.67|1816.87|1835.4|1817.6|1835.4|1817.6|1834.66|1816.86|6
1650308560000|2022-04-18 19:02:40|1835.32|1817.52|1835.33|1817.53|1835.5|1817.7|1835.31|1817.51|10
1650308570000|2022-04-18 19:02:50|1835.4|1817.6|1835.32|1817.52|1835.43|1817.63|1834.66|1816.86|12
1650308580000|2022-04-18 19:03:00|1835.35|1817.55|1834.52|1816.72|1835.35|1817.55|1834.49|1816.69|7
1650308590000|2022-04-18 19:03:10|1834.55|1816.75|1834.77|1816.97|1834.9|1817.1|1834.52|1816.72|5
1650308600000|2022-04-18 19:03:20|1834.52|1816.72|1834.52|1816.72|1834.55|1816.75|1834.5|1816.7|7
1650308610000|2022-04-18 19:03:30|1834.5|1816.7|1834.52|1816.72|1834.52|1816.72|1834.5|1816.7|4
1650308620000|2022-04-18 19:03:40|1834.24|1816.44|1834.4|1816.6|1834.6|1816.8|1834.24|1816.44|12
1650308630000|2022-04-18 19:03:50|1834.35|1816.55|1833.4|1815.6|1834.35|1816.55|1833.4|1815.6|5
1650308640000|2022-04-18 19:04:00|1833.46|1815.66|1833.48|1815.68|1833.5|1815.7|1833.46|1815.66|12
1650308650000|2022-04-18 19:04:10|1833.5|1815.7|1833.41|1815.61|1833.55|1815.75|1833.41|1815.61|6
1650308660000|2022-04-18 19:04:20|1833.4|1815.6|1833.37|1815.57|1833.41|1815.61|1833.35|1815.55|8
1650308670000|2022-04-18 19:04:30|1833.34|1815.54|1833.45|1815.65|1833.74|1815.94|1833.34|1815.54|12
1650308680000|2022-04-18 19:04:40|1833.46|1815.66|1833.4|1815.6|1833.48|1815.68|1833.31|1815.51|8
1650308690000|2022-04-18 19:04:50|1833.39|1815.59|1832.75|1814.95|1833.39|1815.59|1832.68|1814.88|7
1650308700000|2022-04-18 19:05:00|1833.05|1815.25|1833.41|1815.61|1833.41|1815.61|1832.99|1815.19|9
1650308710000|2022-04-18 19:05:10|1833.4|1815.6|1833.41|1815.61|1833.59|1815.79|1833.4|1815.6|5
1650308720000|2022-04-18 19:05:20|1833.45|1815.65|1833.42|1815.62|1833.49|1815.69|1833.37|1815.57|12
1650308730000|2022-04-18 19:05:30|1833.39|1815.59|1834.38|1816.58|1834.45|1816.65|1833.39|1815.59|22
1650308740000|2022-04-18 19:05:40|1834.33|1816.53|1833.87|1816.07|1834.52|1816.72|1833.85|1816.05|13
1650308750000|2022-04-18 19:05:50|1833.43|1815.63|1833.62|1815.82|1833.62|1815.82|1833.43|1815.63|7
1650308760000|2022-04-18 19:06:00|1833.75|1815.95|1834.38|1816.58|1834.53|1816.73|1833.75|1815.95|17
1650308770000|2022-04-18 19:06:10|1834.36|1816.56|1833.48|1815.68|1834.36|1816.56|1833.48|1815.68|12
1650308780000|2022-04-18 19:06:20|1833.52|1815.72|1833.46|1815.66|1833.6|1815.8|1833.45|1815.65|6
1650308790000|2022-04-18 19:06:30|1833.51|1815.71|1834.02|1816.22|1834.07|1816.27|1833.47|1815.67|16
1650308800000|2022-04-18 19:06:40|1833.89|1816.09|1835.37|1817.57|1835.38|1817.58|1833.89|1816.09|19
1650308810000|2022-04-18 19:06:50|1835.36|1817.56|1835.4|1817.6|1835.53|1817.73|1835.29|1817.49|14
1650308820000|2022-04-18 19:07:00|1835.36|1817.56|1834.82|1817.02|1835.48|1817.68|1834.82|1817.02|9
1650308830000|2022-04-18 19:07:10|1834.67|1816.87|1834.08|1816.28|1834.67|1816.87|1833.96|1816.16|9
1650308840000|2022-04-18 19:07:20|1833.57|1815.77|1832.28|1814.48|1833.81|1816.01|1832|1814.2|24
1650308850000|2022-04-18 19:07:30|1832.39|1814.59|1831.45|1813.65|1832.39|1814.59|1831.37|1813.57|12
1650308860000|2022-04-18 19:07:40|1831.44|1813.64|1831.68|1813.88|1831.68|1813.88|1831.42|1813.62|12
1650308870000|2022-04-18 19:07:50|1831.28|1813.48|1831.44|1813.64|1831.49|1813.69|1831.28|1813.48|16
1650308880000|2022-04-18 19:08:00|1831.43|1813.63|1831.61|1813.81|1831.62|1813.82|1831.37|1813.57|13
1650308890000|2022-04-18 19:08:10|1831.42|1813.62|1831.41|1813.61|1831.42|1813.62|1831.4|1813.6|8
1650308910000|2022-04-18 19:08:30|1831.76|1813.96|1831.39|1813.59|1831.81|1814.01|1831.16|1813.36|16
1650308920000|2022-04-18 19:08:40|1831.41|1813.61|1831.37|1813.57|1831.43|1813.63|1831.34|1813.54|7
1650308930000|2022-04-18 19:08:50|1831.28|1813.48|1831.2|1813.4|1831.28|1813.48|1831.05|1813.25|6
1650308940000|2022-04-18 19:09:00|1831.31|1813.51|1831.51|1813.71|1831.52|1813.72|1831.31|1813.51|14
1650308950000|2022-04-18 19:09:10|1831.52|1813.72|1831.53|1813.73|1831.54|1813.74|1831.42|1813.62|5
1650308960000|2022-04-18 19:09:20|1831.36|1813.56|1830.93|1813.13|1831.41|1813.61|1830.41|1812.61|17
1650308970000|2022-04-18 19:09:30|1831.1|1813.3|1832.79|1814.99|1832.79|1814.99|1831.1|1813.3|23
1650308980000|2022-04-18 19:09:40|1832.75|1814.95|1832.97|1815.17|1833.44|1815.64|1832.75|1814.95|24
1650308990000|2022-04-18 19:09:50|1832.95|1815.15|1832.84|1815.04|1832.95|1815.15|1832.58|1814.78|14
1650309000000|2022-04-18 19:10:00|1833.26|1815.46|1832.4|1814.6|1833.39|1815.59|1832.27|1814.47|27
1650309010000|2022-04-18 19:10:10|1832.25|1814.45|1832.31|1814.51|1832.35|1814.55|1832.22|1814.42|15
1650309020000|2022-04-18 19:10:20|1832.06|1814.26|1832.63|1814.83|1832.95|1815.15|1832.06|1814.26|25
1650309030000|2022-04-18 19:10:30|1832.68|1814.88|1833.05|1815.25|1833.07|1815.27|1832.62|1814.82|19
1650309040000|2022-04-18 19:10:40|1833.22|1815.42|1832.92|1815.12|1833.3|1815.5|1832.89|1815.09|12
1650309050000|2022-04-18 19:10:50|1832.91|1815.11|1832.93|1815.13|1832.93|1815.13|1832.91|1815.11|3
1650309060000|2022-04-18 19:11:00|1832.94|1815.14|1832.72|1814.92|1833.14|1815.34|1832.72|1814.92|6
1650309070000|2022-04-18 19:11:10|1832.63|1814.83|1832.69|1814.89|1832.69|1814.89|1832.62|1814.82|6
1650309080000|2022-04-18 19:11:20|1832.63|1814.83|1832.77|1814.97|1832.77|1814.97|1832.63|1814.83|9
1650309090000|2022-04-18 19:11:30|1832.75|1814.95|1832.67|1814.87|1832.75|1814.95|1832.67|1814.87|4
1650309100000|2022-04-18 19:11:40|1832.58|1814.78|1832.65|1814.85|1832.67|1814.87|1832.57|1814.77|4
1650309110000|2022-04-18 19:11:50|1832.53|1814.73|1832.65|1814.85|1832.65|1814.85|1832.53|1814.73|3
1650309120000|2022-04-18 19:12:00|1832.68|1814.88|1832.67|1814.87|1832.8|1815|1832.67|1814.87|5
1650309130000|2022-04-18 19:12:10|1832.66|1814.86|1832.85|1815.05|1832.85|1815.05|1832.66|1814.86|12
1650309140000|2022-04-18 19:12:20|1832.83|1815.03|1832.74|1814.94|1832.83|1815.03|1832.73|1814.93|5
1650309150000|2022-04-18 19:12:30|1832.62|1814.82|1832.73|1814.93|1832.73|1814.93|1832.62|1814.82|2
1650309160000|2022-04-18 19:12:40|1832.62|1814.82|1832.73|1814.93|1832.73|1814.93|1832.62|1814.82|4
1650309170000|2022-04-18 19:12:50|1832.63|1814.83|1832.73|1814.93|1832.73|1814.93|1832.37|1814.57|6
1650309180000|2022-04-18 19:13:00|1832.56|1814.76|1831.9|1814.1|1832.73|1814.93|1831.9|1814.1|11
1650309190000|2022-04-18 19:13:10|1831.56|1813.76|1831.59|1813.79|1831.85|1814.05|1831.56|1813.76|18
1650309200000|2022-04-18 19:13:20|1831.6|1813.8|1831.57|1813.77|1831.62|1813.82|1831.57|1813.77|5
1650309210000|2022-04-18 19:13:30|1831.52|1813.72|1831.57|1813.77|1831.57|1813.77|1831.5|1813.7|3
1650309220000|2022-04-18 19:13:40|1831.52|1813.72|1831.08|1813.28|1831.57|1813.77|1831.08|1813.28|10
1650309230000|2022-04-18 19:13:50|1830.72|1812.92|1831.04|1813.24|1831.09|1813.29|1830.6|1812.8|8
1650309240000|2022-04-18 19:14:00|1831.02|1813.22|1830.75|1812.95|1831.18|1813.38|1830.75|1812.95|7
1650309250000|2022-04-18 19:14:10|1830.85|1813.05|1832.22|1814.42|1832.22|1814.42|1830.85|1813.05|12
1650309260000|2022-04-18 19:14:20|1832.23|1814.43|1832.61|1814.81|1832.61|1814.81|1832.23|1814.43|12
1650309270000|2022-04-18 19:14:30|1832.64|1814.84|1832.06|1814.26|1832.64|1814.84|1832.03|1814.23|22
1650309280000|2022-04-18 19:14:40|1832.17|1814.37|1832.57|1814.77|1832.69|1814.89|1832.17|1814.37|8
1650309290000|2022-04-18 19:14:50|1832.65|1814.85|1833.71|1815.91|1833.71|1815.91|1832.57|1814.77|13
1650309300000|2022-04-18 19:15:00|1833.91|1816.11|1833.9|1816.1|1834.65|1816.85|1833.72|1815.92|15
1650309310000|2022-04-18 19:15:10|1834.09|1816.29|1834.4|1816.6|1834.4|1816.6|1834.09|1816.29|5
1650309320000|2022-04-18 19:15:20|1834.51|1816.71|1833.6|1815.8|1834.51|1816.71|1833.58|1815.78|10
1650309340000|2022-04-18 19:15:40|1833.48|1815.68|1833.55|1815.75|1833.55|1815.75|1833.46|1815.66|6
1650309350000|2022-04-18 19:15:50|1833.25|1815.45|1833.25|1815.45|1833.25|1815.45|1833.25|1815.45|1
1650309360000|2022-04-18 19:16:00|1833.5|1815.7|1833.53|1815.73|1833.53|1815.73|1833.5|1815.7|2
1650309370000|2022-04-18 19:16:10|1833.55|1815.75|1833.58|1815.78|1833.58|1815.78|1833.47|1815.67|6
1650309380000|2022-04-18 19:16:20|1833.8|1816|1833.57|1815.77|1833.8|1816|1833.5|1815.7|5
1650309390000|2022-04-18 19:16:30|1833.56|1815.76|1834.4|1816.6|1834.4|1816.6|1833.56|1815.76|13
1650309400000|2022-04-18 19:16:40|1834.43|1816.63|1834.5|1816.7|1834.78|1816.98|1834.33|1816.53|9
1650309410000|2022-04-18 19:16:50|1834.51|1816.71|1834.6|1816.8|1835.01|1817.21|1834.5|1816.7|13
1650309420000|2022-04-18 19:17:00|1834.75|1816.95|1834.7|1816.9|1835.25|1817.45|1834.6|1816.8|13
1650309430000|2022-04-18 19:17:10|1834.73|1816.93|1834.68|1816.88|1834.76|1816.96|1834.6|1816.8|8
1650309440000|2022-04-18 19:17:20|1834.6|1816.8|1834.75|1816.95|1834.75|1816.95|1834.6|1816.8|3
1650309450000|2022-04-18 19:17:30|1834.82|1817.02|1834.6|1816.8|1834.82|1817.02|1834.6|1816.8|2
1650309460000|2022-04-18 19:17:40|1834.69|1816.89|1834.62|1816.82|1834.69|1816.89|1834.6|1816.8|8
1650309470000|2022-04-18 19:17:50|1834.64|1816.84|1834.6|1816.8|1834.64|1816.84|1834.6|1816.8|2
1650309480000|2022-04-18 19:18:00|1834.47|1816.67|1834.25|1816.45|1834.57|1816.77|1834.25|1816.45|8
1650309490000|2022-04-18 19:18:10|1834.44|1816.64|1834.57|1816.77|1834.57|1816.77|1834.25|1816.45|5
1650309500000|2022-04-18 19:18:20|1834.59|1816.79|1834.6|1816.8|1834.6|1816.8|1834.58|1816.78|3
1650309510000|2022-04-18 19:18:30|1834.78|1816.98|1834.92|1817.12|1834.92|1817.12|1834.6|1816.8|5
1650309520000|2022-04-18 19:18:40|1834.82|1817.02|1835.4|1817.6|1835.4|1817.6|1834.82|1817.02|11
1650309530000|2022-04-18 19:18:50|1835.34|1817.54|1835.4|1817.6|1835.41|1817.61|1835.34|1817.54|4
1650309540000|2022-04-18 19:19:00|1835.42|1817.62|1836.46|1818.66|1836.46|1818.66|1835.4|1817.6|7
1650309550000|2022-04-18 19:19:10|1836.4|1818.6|1837.4|1819.6|1837.43|1819.63|1836.4|1818.6|11
1650309560000|2022-04-18 19:19:20|1837.78|1819.98|1837.8|1820|1837.8|1820|1837.78|1819.98|2
1650309570000|2022-04-18 19:19:30|1837.5|1819.7|1837.55|1819.75|1837.75|1819.95|1837.43|1819.63|10
1650309580000|2022-04-18 19:19:40|1837.8|1820|1836.84|1819.04|1837.82|1820.02|1836.68|1818.88|8
1650309590000|2022-04-18 19:19:50|1836.68|1818.88|1837.42|1819.62|1837.42|1819.62|1836.68|1818.88|8
1650309600000|2022-04-18 19:20:00|1837.14|1819.34|1837.39|1819.59|1837.39|1819.59|1837.14|1819.34|2
1650309610000|2022-04-18 19:20:10|1837.1|1819.3|1837.1|1819.3|1837.1|1819.3|1837.1|1819.3|1
1650309620000|2022-04-18 19:20:20|1837.2|1819.4|1837.2|1819.4|1837.2|1819.4|1837.2|1819.4|1
1650309630000|2022-04-18 19:20:30|1837.4|1819.6|1838.4|1820.6|1838.4|1820.6|1837.4|1819.6|5
1650309640000|2022-04-18 19:20:40|1838.42|1820.62|1838.05|1820.25|1838.42|1820.62|1838.05|1820.25|3
1650309650000|2022-04-18 19:20:50|1838.1|1820.3|1838.43|1820.63|1838.44|1820.64|1838.1|1820.3|13
1650309660000|2022-04-18 19:21:00|1838.4|1820.6|1838.45|1820.65|1838.6|1820.8|1838.35|1820.55|10
1650309670000|2022-04-18 19:21:10|1838.57|1820.77|1838.65|1820.85|1838.65|1820.85|1838.45|1820.65|4
1650309680000|2022-04-18 19:21:20|1838.5|1820.7|1839.4|1821.6|1839.7|1821.9|1838.5|1820.7|14
1650309690000|2022-04-18 19:21:30|1839.59|1821.79|1840.4|1822.6|1840.4|1822.6|1839.59|1821.79|4
1650309700000|2022-04-18 19:21:40|1840.39|1822.59|1842.24|1824.44|1842.5|1824.7|1840.39|1822.59|19
1650309710000|2022-04-18 19:21:50|1842.05|1824.25|1841.05|1823.25|1842.41|1824.61|1841.05|1823.25|23
1650309720000|2022-04-18 19:22:00|1840.8|1823|1841.4|1823.6|1841.4|1823.6|1840.55|1822.75|6
1650309730000|2022-04-18 19:22:10|1841.41|1823.61|1840.9|1823.1|1841.47|1823.67|1840.9|1823.1|13
1650309740000|2022-04-18 19:22:20|1840.7|1822.9|1840.38|1822.58|1840.7|1822.9|1840.38|1822.58|5
1650309750000|2022-04-18 19:22:30|1839.78|1821.98|1839.6|1821.8|1839.78|1821.98|1839.6|1821.8|8
1650309760000|2022-04-18 19:22:40|1839.56|1821.76|1839.55|1821.75|1839.56|1821.76|1839.55|1821.75|2
1650309770000|2022-04-18 19:22:50|1839.56|1821.76|1839.9|1822.1|1839.9|1822.1|1839.55|1821.75|5
1650309780000|2022-04-18 19:23:00|1839.61|1821.81|1838.78|1820.98|1839.76|1821.96|1838.4|1820.6|18
1650309790000|2022-04-18 19:23:10|1838.71|1820.91|1838.78|1820.98|1838.78|1820.98|1838.71|1820.91|2
1650309800000|2022-04-18 19:23:20|1838.74|1820.94|1838.74|1820.94|1838.74|1820.94|1838.74|1820.94|1
1650309810000|2022-04-18 19:23:30|1838.59|1820.79|1839.34|1821.54|1839.36|1821.56|1838.41|1820.61|16
1650309820000|2022-04-18 19:23:40|1839.36|1821.56|1839.38|1821.58|1839.4|1821.6|1838.92|1821.12|17
1650309830000|2022-04-18 19:23:50|1839.45|1821.65|1839.42|1821.62|1839.49|1821.69|1839.33|1821.53|13
1650309840000|2022-04-18 19:24:00|1839.38|1821.58|1839.55|1821.75|1839.55|1821.75|1839.26|1821.46|17
1650309850000|2022-04-18 19:24:10|1839.5|1821.7|1839.9|1822.1|1840.44|1822.64|1839.5|1821.7|23
1650309860000|2022-04-18 19:24:20|1839.83|1822.03|1839.78|1821.98|1839.83|1822.03|1839.7|1821.9|4
1650309870000|2022-04-18 19:24:30|1839.69|1821.89|1839.8|1822|1839.8|1822|1839.69|1821.89|2
1650309890000|2022-04-18 19:24:50|1839.77|1821.97|1839.77|1821.97|1839.77|1821.97|1839.77|1821.97|1
1650309900000|2022-04-18 19:25:00|1839.8|1822|1839.5|1821.7|1839.8|1822|1839.5|1821.7|12
1650309910000|2022-04-18 19:25:10|1839.3|1821.5|1839.77|1821.97|1839.77|1821.97|1839.3|1821.5|4
1650309920000|2022-04-18 19:25:20|1839.75|1821.95|1839.77|1821.97|1839.77|1821.97|1839.75|1821.95|2
1650309930000|2022-04-18 19:25:30|1839.8|1822|1839.77|1821.97|1839.8|1822|1839.75|1821.95|3
1650309940000|2022-04-18 19:25:40|1839.56|1821.76|1839.5|1821.7|1839.56|1821.76|1839.4|1821.6|3
1650309950000|2022-04-18 19:25:50|1839.37|1821.57|1838.65|1820.85|1839.37|1821.57|1838.37|1820.57|9
1650309960000|2022-04-18 19:26:00|1838.4|1820.6|1838.38|1820.58|1838.65|1820.85|1838.36|1820.56|6
1650309970000|2022-04-18 19:26:10|1838.36|1820.56|1838.4|1820.6|1838.5|1820.7|1838.36|1820.56|10
1650309980000|2022-04-18 19:26:20|1838.45|1820.65|1838.45|1820.65|1838.45|1820.65|1838.45|1820.65|1
1650309990000|2022-04-18 19:26:30|1838.4|1820.6|1838.3|1820.5|1838.4|1820.6|1837.88|1820.08|9
1650310000000|2022-04-18 19:26:40|1838.28|1820.48|1837.84|1820.04|1838.38|1820.58|1837.67|1819.87|6
1650310010000|2022-04-18 19:26:50|1837.83|1820.03|1837.74|1819.94|1837.83|1820.03|1837.33|1819.53|6
1650310020000|2022-04-18 19:27:00|1837.45|1819.65|1836.44|1818.64|1837.45|1819.65|1836.4|1818.6|27
1650310030000|2022-04-18 19:27:10|1836.45|1818.65|1836.53|1818.73|1836.7|1818.9|1836.45|1818.65|8
1650310040000|2022-04-18 19:27:20|1836.54|1818.74|1836.53|1818.73|1836.58|1818.78|1836.53|1818.73|4
1650310050000|2022-04-18 19:27:30|1836.54|1818.74|1837.33|1819.53|1837.34|1819.54|1836.53|1818.73|12
1650310060000|2022-04-18 19:27:40|1837.34|1819.54|1837.35|1819.55|1837.39|1819.59|1837.3|1819.5|13
1650310070000|2022-04-18 19:27:50|1837.3|1819.5|1837.35|1819.55|1837.36|1819.56|1837.3|1819.5|5
1650310080000|2022-04-18 19:28:00|1837.26|1819.46|1835.58|1817.78|1837.26|1819.46|1835.58|1817.78|11
1650310090000|2022-04-18 19:28:10|1835.62|1817.82|1835.61|1817.81|1835.66|1817.86|1835.61|1817.81|8
1650310100000|2022-04-18 19:28:20|1835.95|1818.15|1836.44|1818.64|1836.53|1818.73|1835.95|1818.15|20
1650310110000|2022-04-18 19:28:30|1836.45|1818.65|1836.56|1818.76|1837.11|1819.31|1836.44|1818.64|15
1650310120000|2022-04-18 19:28:40|1836.4|1818.6|1835.97|1818.17|1836.4|1818.6|1835.96|1818.16|17
1650310130000|2022-04-18 19:28:50|1835.95|1818.15|1836.04|1818.24|1836.04|1818.24|1835.88|1818.08|7
1650310140000|2022-04-18 19:29:00|1835.9|1818.1|1836|1818.2|1836.04|1818.24|1835.9|1818.1|5
1650310150000|2022-04-18 19:29:10|1835.78|1817.98|1836.14|1818.34|1836.19|1818.39|1835.78|1817.98|14
1650310160000|2022-04-18 19:29:20|1836.11|1818.31|1835.61|1817.81|1836.14|1818.34|1835.61|1817.81|9
1650310170000|2022-04-18 19:29:30|1835.58|1817.78|1836.13|1818.33|1836.26|1818.46|1835.58|1817.78|16
1650310180000|2022-04-18 19:29:40|1836.18|1818.38|1836.02|1818.22|1836.18|1818.38|1835.95|1818.15|7
1650310190000|2022-04-18 19:29:50|1835.62|1817.82|1835.62|1817.82|1835.69|1817.89|1835.62|1817.82|6
1650310200000|2022-04-18 19:30:00|1835.38|1817.58|1834.85|1817.05|1835.38|1817.58|1834.58|1816.78|8
1650310210000|2022-04-18 19:30:10|1834.56|1816.76|1834.9|1817.1|1835.3|1817.5|1834.5|1816.7|21
1650310220000|2022-04-18 19:30:20|1835|1817.2|1834.48|1816.68|1835|1817.2|1834.4|1816.6|12
1650310230000|2022-04-18 19:30:30|1834.47|1816.67|1834.55|1816.75|1834.55|1816.75|1834.47|1816.67|6
1650310240000|2022-04-18 19:30:40|1834.46|1816.66|1834.65|1816.85|1834.65|1816.85|1834.46|1816.66|3
1650310250000|2022-04-18 19:30:50|1834.63|1816.83|1834.01|1816.21|1834.63|1816.83|1833.95|1816.15|7
1650310260000|2022-04-18 19:31:00|1833.95|1816.15|1832.4|1814.6|1833.95|1816.15|1832.4|1814.6|6
1650310270000|2022-04-18 19:31:10|1832.61|1814.81|1833.12|1815.32|1833.21|1815.41|1832.61|1814.81|8
1650310280000|2022-04-18 19:31:20|1832.77|1814.97|1833.04|1815.24|1833.2|1815.4|1832.64|1814.84|16
1650310290000|2022-04-18 19:31:30|1832.64|1814.84|1833.35|1815.55|1833.38|1815.58|1832.64|1814.84|15
1650310300000|2022-04-18 19:31:40|1833.49|1815.69|1833.61|1815.81|1833.8|1816|1833.37|1815.57|9
1650310310000|2022-04-18 19:31:50|1833.5|1815.7|1834.04|1816.24|1834.25|1816.45|1833.5|1815.7|13
1650310320000|2022-04-18 19:32:00|1833.64|1815.84|1833.77|1815.97|1833.95|1816.15|1833.64|1815.84|5
1650310330000|2022-04-18 19:32:10|1833.52|1815.72|1833.34|1815.54|1833.9|1816.1|1833.34|1815.54|11
1650310340000|2022-04-18 19:32:20|1832.8|1815|1831.4|1813.6|1832.8|1815|1830.71|1812.91|27
1650310350000|2022-04-18 19:32:30|1831.17|1813.37|1831.68|1813.88|1831.92|1814.12|1830.66|1812.86|16
1650310360000|2022-04-18 19:32:40|1831.67|1813.87|1831.59|1813.79|1832|1814.2|1831.59|1813.79|8
1650310370000|2022-04-18 19:32:50|1831.4|1813.6|1831.84|1814.04|1832.15|1814.35|1831.4|1813.6|14
1650310380000|2022-04-18 19:33:00|1831.65|1813.85|1832.09|1814.29|1832.09|1814.29|1831.56|1813.76|7
1650310390000|2022-04-18 19:33:10|1831.9|1814.1|1831.6|1813.8|1832.1|1814.3|1831.6|1813.8|12
1650310400000|2022-04-18 19:33:20|1831.38|1813.58|1831.9|1814.1|1831.9|1814.1|1831.38|1813.58|4
1650310410000|2022-04-18 19:33:30|1831.64|1813.84|1831.65|1813.85|1831.65|1813.85|1831.56|1813.76|4
1650310420000|2022-04-18 19:33:40|1831.67|1813.87|1831.55|1813.75|1831.68|1813.88|1831.55|1813.75|4
1650310440000|2022-04-18 19:34:00|1831.53|1813.73|1831.5|1813.7|1831.55|1813.75|1831.46|1813.66|4
1650310450000|2022-04-18 19:34:10|1831.4|1813.6|1831.4|1813.6|1831.4|1813.6|1831.4|1813.6|1
1650310460000|2022-04-18 19:34:20|1831.29|1813.49|1830.7|1812.9|1831.29|1813.49|1830.7|1812.9|7
1650310470000|2022-04-18 19:34:30|1831.1|1813.3|1830.73|1812.93|1831.4|1813.6|1830.73|1812.93|14
1650310480000|2022-04-18 19:34:40|1830.76|1812.96|1830.73|1812.93|1830.8|1813|1830.72|1812.92|7
1650310490000|2022-04-18 19:34:50|1830.46|1812.66|1829.3|1811.5|1830.46|1812.66|1829.03|1811.23|25
1650310500000|2022-04-18 19:35:00|1829.49|1811.69|1830.44|1812.64|1830.49|1812.69|1829.4|1811.6|16
1650310510000|2022-04-18 19:35:10|1830.4|1812.6|1830.4|1812.6|1830.53|1812.73|1830.4|1812.6|3
1650310520000|2022-04-18 19:35:20|1830.85|1813.05|1830.56|1812.76|1830.85|1813.05|1830.4|1812.6|4
1650310530000|2022-04-18 19:35:30|1830.4|1812.6|1830.65|1812.85|1830.65|1812.85|1830.4|1812.6|3
1650310540000|2022-04-18 19:35:40|1830.6|1812.8|1830.4|1812.6|1830.6|1812.8|1830.4|1812.6|4
1650310560000|2022-04-18 19:36:00|1830.49|1812.69|1830.4|1812.6|1830.93|1813.13|1830.4|1812.6|4
1650310570000|2022-04-18 19:36:10|1830.93|1813.13|1830.65|1812.85|1830.93|1813.13|1830.65|1812.85|4
1650310580000|2022-04-18 19:36:20|1830.7|1812.9|1830.85|1813.05|1830.85|1813.05|1830.7|1812.9|4
1650310590000|2022-04-18 19:36:30|1830.4|1812.6|1831.4|1813.6|1831.4|1813.6|1830.4|1812.6|7
1650310600000|2022-04-18 19:36:40|1831.42|1813.62|1831.32|1813.52|1831.42|1813.62|1831.32|1813.52|2
1650310610000|2022-04-18 19:36:50|1831.42|1813.62|1831.4|1813.6|1831.43|1813.63|1831.37|1813.57|6
1650310620000|2022-04-18 19:37:00|1831.41|1813.61|1831.4|1813.6|1831.41|1813.61|1831.4|1813.6|2
1650310630000|2022-04-18 19:37:10|1831.28|1813.48|1831.4|1813.6|1831.4|1813.6|1831.21|1813.41|6
1650310650000|2022-04-18 19:37:30|1831.33|1813.53|1831.4|1813.6|1831.4|1813.6|1831.33|1813.53|2
1650310660000|2022-04-18 19:37:40|1831.47|1813.67|1831.44|1813.64|1831.47|1813.67|1831.19|1813.39|7
1650310670000|2022-04-18 19:37:50|1831.47|1813.67|1830.4|1812.6|1831.47|1813.67|1830.4|1812.6|9
1650310680000|2022-04-18 19:38:00|1830.36|1812.56|1830.4|1812.6|1830.4|1812.6|1830.36|1812.56|2
1650310690000|2022-04-18 19:38:10|1830.37|1812.57|1829.9|1812.1|1830.4|1812.6|1829.9|1812.1|5
1650310700000|2022-04-18 19:38:20|1830.12|1812.32|1830.4|1812.6|1830.4|1812.6|1830.12|1812.32|6
1650310710000|2022-04-18 19:38:30|1830.44|1812.64|1830.4|1812.6|1830.44|1812.64|1830.4|1812.6|2
1650310720000|2022-04-18 19:38:40|1830.62|1812.82|1831.4|1813.6|1831.4|1813.6|1830.62|1812.82|6
1650310730000|2022-04-18 19:38:50|1831.51|1813.71|1831.4|1813.6|1831.51|1813.71|1831.4|1813.6|2
1650310740000|2022-04-18 19:39:00|1831.45|1813.65|1831.4|1813.6|1831.45|1813.65|1831.4|1813.6|2
1650310760000|2022-04-18 19:39:20|1831.33|1813.53|1831.4|1813.6|1831.4|1813.6|1831.29|1813.49|5
1650310770000|2022-04-18 19:39:30|1831.32|1813.52|1831.4|1813.6|1831.4|1813.6|1831.32|1813.52|2
1650310780000|2022-04-18 19:39:40|1831.33|1813.53|1830.4|1812.6|1831.4|1813.6|1830.4|1812.6|7
1650310790000|2022-04-18 19:39:50|1830.62|1812.82|1830.4|1812.6|1831.12|1813.32|1830.4|1812.6|7
1650310800000|2022-04-18 19:40:00|1830.62|1812.82|1831.4|1813.6|1831.45|1813.65|1830.62|1812.82|8
1650310810000|2022-04-18 19:40:10|1831.2|1813.4|1830.95|1813.15|1831.2|1813.4|1830.4|1812.6|7
1650310820000|2022-04-18 19:40:20|1830.78|1812.98|1830.8|1813|1830.8|1813|1830.78|1812.98|2
1650310830000|2022-04-18 19:40:30|1830.94|1813.14|1830.94|1813.14|1830.94|1813.14|1830.94|1813.14|1
1650310840000|2022-04-18 19:40:40|1830.85|1813.05|1830.5|1812.7|1830.85|1813.05|1830.4|1812.6|7
1650310850000|2022-04-18 19:40:50|1830.4|1812.6|1830.4|1812.6|1830.57|1812.77|1830.4|1812.6|3
1650310860000|2022-04-18 19:41:00|1830.63|1812.83|1830.4|1812.6|1830.63|1812.83|1830.4|1812.6|2
1650310870000|2022-04-18 19:41:10|1830.9|1813.1|1830.4|1812.6|1831.12|1813.32|1830.4|1812.6|8
1650310880000|2022-04-18 19:41:20|1830.47|1812.67|1830.1|1812.3|1830.5|1812.7|1829.79|1811.99|12
1650310890000|2022-04-18 19:41:30|1830.15|1812.35|1830.15|1812.35|1830.15|1812.35|1830.15|1812.35|1
1650310900000|2022-04-18 19:41:40|1830.27|1812.47|1829.4|1811.6|1830.27|1812.47|1829.4|1811.6|3
1650310910000|2022-04-18 19:41:50|1830.09|1812.29|1830.4|1812.6|1830.4|1812.6|1830|1812.2|5
1650310920000|2022-04-18 19:42:00|1830.53|1812.73|1830|1812.2|1830.53|1812.73|1829.95|1812.15|14
1650310930000|2022-04-18 19:42:10|1829.83|1812.03|1831.25|1813.45|1831.25|1813.45|1829.77|1811.97|12
1650310940000|2022-04-18 19:42:20|1831.06|1813.26|1831.3|1813.5|1831.3|1813.5|1831.06|1813.26|7
1650310950000|2022-04-18 19:42:30|1831.4|1813.6|1831.4|1813.6|1831.4|1813.6|1831.4|1813.6|1
1650310960000|2022-04-18 19:42:40|1831.51|1813.71|1831.4|1813.6|1831.51|1813.71|1831.4|1813.6|2
1650310970000|2022-04-18 19:42:50|1831.19|1813.39|1831.4|1813.6|1831.48|1813.68|1831.19|1813.39|6
1650310980000|2022-04-18 19:43:00|1831.43|1813.63|1831.44|1813.64|1831.48|1813.68|1831.38|1813.58|6
1650310990000|2022-04-18 19:43:10|1831.4|1813.6|1831.45|1813.65|1832.15|1814.35|1831.4|1813.6|11
1650311000000|2022-04-18 19:43:20|1831.46|1813.66|1831.4|1813.6|1831.85|1814.05|1831.4|1813.6|9
1650311010000|2022-04-18 19:43:30|1831.3|1813.5|1831.05|1813.25|1831.4|1813.6|1830.49|1812.69|16
1650311020000|2022-04-18 19:43:40|1831.19|1813.39|1831.05|1813.25|1831.19|1813.39|1830.54|1812.74|7
1650311030000|2022-04-18 19:43:50|1831.14|1813.34|1831.19|1813.39|1831.27|1813.47|1831.03|1813.23|9
1650311040000|2022-04-18 19:44:00|1831.03|1813.23|1830.55|1812.75|1831.25|1813.45|1830.46|1812.66|10
1650311050000|2022-04-18 19:44:10|1830.85|1813.05|1830.4|1812.6|1830.85|1813.05|1830.4|1812.6|3
1650311060000|2022-04-18 19:44:20|1830.45|1812.65|1831.15|1813.35|1831.15|1813.35|1830.4|1812.6|7
1650311070000|2022-04-18 19:44:30|1831.38|1813.58|1830.9|1813.1|1831.38|1813.58|1830.9|1813.1|4
1650311080000|2022-04-18 19:44:40|1830.84|1813.04|1830.56|1812.76|1830.84|1813.04|1830.4|1812.6|4
1650311090000|2022-04-18 19:44:50|1830.4|1812.6|1830.4|1812.6|1830.4|1812.6|1830.4|1812.6|1
1650311100000|2022-04-18 19:45:00|1830.35|1812.55|1831.15|1813.35|1831.15|1813.35|1830.25|1812.45|13
1650311110000|2022-04-18 19:45:10|1831.4|1813.6|1831.22|1813.42|1831.54|1813.74|1831.08|1813.28|8
1650311120000|2022-04-18 19:45:20|1831.4|1813.6|1831.08|1813.28|1831.44|1813.64|1831.08|1813.28|10
1650311130000|2022-04-18 19:45:30|1830.88|1813.08|1830.4|1812.6|1830.96|1813.16|1830.35|1812.55|7
1650311140000|2022-04-18 19:45:40|1830.46|1812.66|1831.04|1813.24|1831.19|1813.39|1830.4|1812.6|8
1650311150000|2022-04-18 19:45:50|1831.05|1813.25|1831.04|1813.24|1831.19|1813.39|1830.55|1812.75|7
1650311160000|2022-04-18 19:46:00|1831.08|1813.28|1830.58|1812.78|1831.08|1813.28|1830.58|1812.78|5
1650311170000|2022-04-18 19:46:10|1830.43|1812.63|1830.61|1812.81|1830.61|1812.81|1830.43|1812.63|6
1650311180000|2022-04-18 19:46:20|1830.69|1812.89|1830.61|1812.81|1830.69|1812.89|1830.61|1812.81|2
1650311190000|2022-04-18 19:46:30|1830.59|1812.79|1830.55|1812.75|1830.59|1812.79|1830.5|1812.7|6
1650311200000|2022-04-18 19:46:40|1830.52|1812.72|1830.55|1812.75|1830.55|1812.75|1830.5|1812.7|3
1650311210000|2022-04-18 19:46:50|1830.54|1812.74|1830.64|1812.84|1830.78|1812.98|1830.54|1812.74|10
1650311220000|2022-04-18 19:47:00|1830.49|1812.69|1830.55|1812.75|1830.55|1812.75|1830.4|1812.6|6
1650311230000|2022-04-18 19:47:10|1830.5|1812.7|1830.55|1812.75|1830.55|1812.75|1830.5|1812.7|2
1650311240000|2022-04-18 19:47:20|1830.56|1812.76|1831|1813.2|1831|1813.2|1830.55|1812.75|5
1650311250000|2022-04-18 19:47:30|1830.55|1812.75|1830.55|1812.75|1830.61|1812.81|1830.55|1812.75|3
1650311260000|2022-04-18 19:47:40|1830.69|1812.89|1830.73|1812.93|1830.98|1813.18|1830.55|1812.75|9
1650311270000|2022-04-18 19:47:50|1830.66|1812.86|1830.64|1812.84|1830.75|1812.95|1830.62|1812.82|4
1650311280000|2022-04-18 19:48:00|1830.61|1812.81|1830.3|1812.5|1830.64|1812.84|1830.1|1812.3|12
1650311290000|2022-04-18 19:48:10|1830.55|1812.75|1830.55|1812.75|1830.55|1812.75|1830.43|1812.63|9
1650311300000|2022-04-18 19:48:20|1830.56|1812.76|1830.66|1812.86|1831.03|1813.23|1830.52|1812.72|8
1650311310000|2022-04-18 19:48:30|1830.55|1812.75|1830.59|1812.79|1830.61|1812.81|1830.55|1812.75|5
1650311320000|2022-04-18 19:48:40|1830.57|1812.77|1830.4|1812.6|1830.57|1812.77|1830.31|1812.51|12
1650311330000|2022-04-18 19:48:50|1830.33|1812.53|1830.25|1812.45|1830.33|1812.53|1830.16|1812.36|7
1650311340000|2022-04-18 19:49:00|1830.05|1812.25|1829.42|1811.62|1830.05|1812.25|1829.4|1811.6|7
1650311350000|2022-04-18 19:49:10|1829.35|1811.55|1829.4|1811.6|1829.42|1811.62|1829.3|1811.5|9
1650311370000|2022-04-18 19:49:30|1829.35|1811.55|1828.5|1810.7|1829.35|1811.55|1828.5|1810.7|2
1650311380000|2022-04-18 19:49:40|1828.67|1810.87|1828.9|1811.1|1829.36|1811.56|1828.67|1810.87|13
1650311390000|2022-04-18 19:49:50|1828.95|1811.15|1828.95|1811.15|1828.95|1811.15|1828.9|1811.1|3
1650311400000|2022-04-18 19:50:00|1828.8|1811|1827.75|1809.95|1828.8|1811|1827.75|1809.95|16
1650311410000|2022-04-18 19:50:10|1827.7|1809.9|1828.37|1810.57|1828.4|1810.6|1827.65|1809.85|15
1650311420000|2022-04-18 19:50:20|1828.3|1810.5|1828.4|1810.6|1828.49|1810.69|1827.58|1809.78|21
1650311440000|2022-04-18 19:50:40|1828.46|1810.66|1828.4|1810.6|1828.75|1810.95|1828.4|1810.6|4
1650311450000|2022-04-18 19:50:50|1828.48|1810.68|1829.4|1811.6|1829.4|1811.6|1828.4|1810.6|6
1650311460000|2022-04-18 19:51:00|1829.38|1811.58|1829.4|1811.6|1830.42|1812.62|1829.34|1811.54|14
1650311470000|2022-04-18 19:51:10|1829.43|1811.63|1829.4|1811.6|1829.46|1811.66|1829.4|1811.6|3
1650311480000|2022-04-18 19:51:20|1829.44|1811.64|1829.4|1811.6|1829.45|1811.65|1829.4|1811.6|4
1650311490000|2022-04-18 19:51:30|1829.44|1811.64|1829.4|1811.6|1829.46|1811.66|1829.39|1811.59|7
1650311500000|2022-04-18 19:51:40|1829.49|1811.69|1829.05|1811.25|1829.49|1811.69|1828.67|1810.87|6
1650311510000|2022-04-18 19:51:50|1828.95|1811.15|1828.4|1810.6|1828.95|1811.15|1828.4|1810.6|4
1650311520000|2022-04-18 19:52:00|1828.5|1810.7|1828.4|1810.6|1829.4|1811.6|1828.4|1810.6|13
1650311530000|2022-04-18 19:52:10|1828.67|1810.87|1828.23|1810.43|1828.67|1810.87|1828.23|1810.43|9
1650311540000|2022-04-18 19:52:20|1828.2|1810.4|1827.88|1810.08|1828.2|1810.4|1827.83|1810.03|7
1650311550000|2022-04-18 19:52:30|1828.09|1810.29|1829.4|1811.6|1829.53|1811.73|1827.78|1809.98|15
1650311560000|2022-04-18 19:52:40|1829.39|1811.59|1829.4|1811.6|1830.03|1812.23|1829.39|1811.59|15
1650311570000|2022-04-18 19:52:50|1829.33|1811.53|1828.52|1810.72|1829.6|1811.8|1828.52|1810.72|7
1650311580000|2022-04-18 19:53:00|1828.81|1811.01|1829.4|1811.6|1829.4|1811.6|1828.81|1811.01|5
1650311590000|2022-04-18 19:53:10|1829.55|1811.75|1829.8|1812|1829.8|1812|1829.46|1811.66|3
1650311600000|2022-04-18 19:53:20|1829.36|1811.56|1829.8|1812|1829.8|1812|1829.36|1811.56|2
1650311620000|2022-04-18 19:53:40|1829.74|1811.94|1829.75|1811.95|1829.75|1811.95|1829.73|1811.93|3
1650311630000|2022-04-18 19:53:50|1829.8|1812|1830.4|1812.6|1830.4|1812.6|1829.8|1812|4
1650311640000|2022-04-18 19:54:00|1830.43|1812.63|1830.4|1812.6|1830.43|1812.63|1830.09|1812.29|6
1650311650000|2022-04-18 19:54:10|1830.42|1812.62|1830.45|1812.65|1830.5|1812.7|1830.34|1812.54|6
1650311670000|2022-04-18 19:54:30|1830.16|1812.36|1830.42|1812.62|1830.45|1812.65|1830.16|1812.36|7
1650311680000|2022-04-18 19:54:40|1830.44|1812.64|1830.12|1812.32|1830.44|1812.64|1830.11|1812.31|9
1650311690000|2022-04-18 19:54:50|1830.15|1812.35|1829.78|1811.98|1830.15|1812.35|1829.78|1811.98|6
1650311700000|2022-04-18 19:55:00|1829.75|1811.95|1829.76|1811.96|1829.76|1811.96|1829.65|1811.85|8
1650311710000|2022-04-18 19:55:10|1829.85|1812.05|1831.4|1813.6|1831.4|1813.6|1829.85|1812.05|6
1650311720000|2022-04-18 19:55:20|1831.26|1813.46|1831.26|1813.46|1831.4|1813.6|1831.25|1813.45|7
1650311730000|2022-04-18 19:55:30|1831.4|1813.6|1832.21|1814.41|1832.4|1814.6|1831.4|1813.6|10
1650311740000|2022-04-18 19:55:40|1832.26|1814.46|1833.97|1816.17|1833.97|1816.17|1832.26|1814.46|13
1650311750000|2022-04-18 19:55:50|1833.9|1816.1|1833.89|1816.09|1834.43|1816.63|1833.89|1816.09|7
1650311760000|2022-04-18 19:56:00|1834.2|1816.4|1834.25|1816.45|1834.43|1816.63|1833.54|1815.74|16
1650311770000|2022-04-18 19:56:10|1833.86|1816.06|1833.52|1815.72|1833.86|1816.06|1833.49|1815.69|7
1650311780000|2022-04-18 19:56:20|1833.42|1815.62|1835.04|1817.24|1835.04|1817.24|1833.4|1815.6|11
1650311790000|2022-04-18 19:56:30|1835.47|1817.67|1836.4|1818.6|1836.43|1818.63|1835.46|1817.66|19
1650311800000|2022-04-18 19:56:40|1836.31|1818.51|1835.9|1818.1|1836.4|1818.6|1835.9|1818.1|12
1650311810000|2022-04-18 19:56:50|1836.12|1818.32|1835.4|1817.6|1836.12|1818.32|1835.4|1817.6|8
1650311820000|2022-04-18 19:57:00|1835.6|1817.8|1834.4|1816.6|1835.6|1817.8|1834.4|1816.6|12
1650311830000|2022-04-18 19:57:10|1834.55|1816.75|1833.74|1815.94|1834.6|1816.8|1833.74|1815.94|8
1650311840000|2022-04-18 19:57:20|1833.96|1816.16|1834.4|1816.6|1834.4|1816.6|1833.77|1815.97|11
1650311850000|2022-04-18 19:57:30|1834.34|1816.54|1834.75|1816.95|1834.96|1817.16|1834.34|1816.54|11
1650311860000|2022-04-18 19:57:40|1834.74|1816.94|1834.75|1816.95|1834.77|1816.97|1834.68|1816.88|8
1650311870000|2022-04-18 19:57:50|1834.44|1816.64|1834.43|1816.63|1834.46|1816.66|1834.43|1816.63|6
1650311880000|2022-04-18 19:58:00|1834.39|1816.59|1834.24|1816.44|1834.42|1816.62|1834.24|1816.44|3
1650311890000|2022-04-18 19:58:10|1834.4|1816.6|1833.53|1815.73|1834.4|1816.6|1833.53|1815.73|7
1650311910000|2022-04-18 19:58:30|1833.75|1815.95|1833.53|1815.73|1833.75|1815.95|1833.53|1815.73|4
1650311920000|2022-04-18 19:58:40|1833.62|1815.82|1834.4|1816.6|1834.4|1816.6|1833.53|1815.73|6
1650311930000|2022-04-18 19:58:50|1834.37|1816.57|1834.4|1816.6|1834.4|1816.6|1834.35|1816.55|3
1650311940000|2022-04-18 19:59:00|1834.35|1816.55|1835.4|1817.6|1835.4|1817.6|1834.35|1816.55|13
1650311950000|2022-04-18 19:59:10|1835.52|1817.72|1834.64|1816.84|1835.54|1817.74|1834.64|1816.84|16
1650311960000|2022-04-18 19:59:20|1834.58|1816.78|1835.4|1817.6|1835.4|1817.6|1834.58|1816.78|5
1650311970000|2022-04-18 19:59:30|1835.26|1817.46|1834.55|1816.75|1835.26|1817.46|1834.55|1816.75|8
1650311980000|2022-04-18 19:59:40|1834.46|1816.66|1835.4|1817.6|1835.43|1817.63|1834.4|1816.6|14
1650311990000|2022-04-18 19:59:50|1835.33|1817.53|1835.49|1817.69|1835.53|1817.73|1835.33|1817.53|8
1650312000000|2022-04-18 20:00:00|1835.42|1817.62|1835.97|1818.17|1835.97|1818.17|1835.4|1817.6|15
1650312010000|2022-04-18 20:00:10|1836.4|1818.6|1839.4|1821.6|1839.4|1821.6|1836.4|1818.6|16
1650312020000|2022-04-18 20:00:20|1839.15|1821.35|1838.44|1820.64|1839.4|1821.6|1838.36|1820.56|21
1650312030000|2022-04-18 20:00:30|1838.46|1820.66|1838.65|1820.85|1839.08|1821.28|1838.4|1820.6|24
1650312040000|2022-04-18 20:00:40|1838.9|1821.1|1838.65|1820.85|1838.9|1821.1|1838.65|1820.85|8
1650312050000|2022-04-18 20:00:50|1838.9|1821.1|1838.65|1820.85|1838.9|1821.1|1838.4|1820.6|5
1650312060000|2022-04-18 20:01:00|1838.74|1820.94|1837.95|1820.15|1838.75|1820.95|1837.59|1819.79|8
1650312070000|2022-04-18 20:01:10|1837.75|1819.95|1837.42|1819.62|1837.75|1819.95|1837.31|1819.51|9
1650312080000|2022-04-18 20:01:20|1837.37|1819.57|1837.4|1819.6|1837.4|1819.6|1837.35|1819.55|3
1650312090000|2022-04-18 20:01:30|1837.35|1819.55|1837.4|1819.6|1837.4|1819.6|1837.3|1819.5|5
1650312100000|2022-04-18 20:01:40|1837.35|1819.55|1837.33|1819.53|1837.35|1819.55|1837.33|1819.53|2
1650312110000|2022-04-18 20:01:50|1837.4|1819.6|1837.65|1819.85|1837.72|1819.92|1837.37|1819.57|6
1650312120000|2022-04-18 20:02:00|1837.4|1819.6|1837.4|1819.6|1837.61|1819.81|1837.33|1819.53|14
1650312130000|2022-04-18 20:02:10|1837.41|1819.61|1837.4|1819.6|1837.5|1819.7|1837.4|1819.6|3
1650312140000|2022-04-18 20:02:20|1837.32|1819.52|1837.4|1819.6|1837.4|1819.6|1837.32|1819.52|2
1650312150000|2022-04-18 20:02:30|1837.57|1819.77|1838.4|1820.6|1838.4|1820.6|1837.56|1819.76|7
1650312160000|2022-04-18 20:02:40|1838.54|1820.74|1838.16|1820.36|1838.59|1820.79|1838.16|1820.36|8
1650312170000|2022-04-18 20:02:50|1838.27|1820.47|1837.71|1819.91|1838.29|1820.49|1837.66|1819.86|10
1650312180000|2022-04-18 20:03:00|1837.75|1819.95|1837.66|1819.86|1837.83|1820.03|1837.66|1819.86|5
1650312190000|2022-04-18 20:03:10|1837.85|1820.05|1838.4|1820.6|1838.4|1820.6|1837.68|1819.88|13
1650312200000|2022-04-18 20:03:20|1838.28|1820.48|1838.4|1820.6|1838.4|1820.6|1838.2|1820.4|6
1650312210000|2022-04-18 20:03:30|1838.5|1820.7|1838.4|1820.6|1838.5|1820.7|1838.26|1820.46|6
1650312220000|2022-04-18 20:03:40|1838.47|1820.67|1837.92|1820.12|1838.53|1820.73|1837.71|1819.91|7
1650312230000|2022-04-18 20:03:50|1837.9|1820.1|1838.28|1820.48|1838.4|1820.6|1837.65|1819.85|18
1650312240000|2022-04-18 20:04:00|1838.06|1820.26|1837.81|1820.01|1838.28|1820.48|1837.81|1820.01|6
1650312250000|2022-04-18 20:04:10|1838.06|1820.26|1837.65|1819.85|1838.4|1820.6|1837.65|1819.85|10
1650312260000|2022-04-18 20:04:20|1837.69|1819.89|1838.72|1820.92|1838.72|1820.92|1837.65|1819.85|15
1650312270000|2022-04-18 20:04:30|1838.75|1820.95|1838.38|1820.58|1839.03|1821.23|1838.25|1820.45|14
1650312280000|2022-04-18 20:04:40|1838.36|1820.56|1838.4|1820.6|1838.56|1820.76|1838.31|1820.51|14
1650312290000|2022-04-18 20:04:50|1838.31|1820.51|1838.4|1820.6|1838.4|1820.6|1838.31|1820.51|2
1650312300000|2022-04-18 20:05:00|1838.58|1820.78|1838.46|1820.66|1838.58|1820.78|1838.46|1820.66|3
1650312310000|2022-04-18 20:05:10|1838.51|1820.71|1838.4|1820.6|1838.51|1820.71|1838.4|1820.6|4
1650312320000|2022-04-18 20:05:20|1838.5|1820.7|1838.5|1820.7|1838.5|1820.7|1838.5|1820.7|1
1650312340000|2022-04-18 20:05:40|1838.8|1821|1838.5|1820.7|1838.8|1821|1838.4|1820.6|3
1650312350000|2022-04-18 20:05:50|1839.4|1821.6|1839.4|1821.6|1839.4|1821.6|1839.11|1821.31|4
1650312360000|2022-04-18 20:06:00|1839.27|1821.47|1839.4|1821.6|1839.41|1821.61|1839.27|1821.47|4
1650312380000|2022-04-18 20:06:20|1839.32|1821.52|1839.4|1821.6|1839.4|1821.6|1839.32|1821.52|2
1650312400000|2022-04-18 20:06:40|1839.48|1821.68|1841.4|1823.6|1841.4|1823.6|1839.48|1821.68|12
1650312410000|2022-04-18 20:06:50|1841.35|1823.55|1841.34|1823.54|1841.4|1823.6|1841.34|1823.54|3
1650312420000|2022-04-18 20:07:00|1841.26|1823.46|1841.35|1823.55|1841.4|1823.6|1840.58|1822.78|10
1650312430000|2022-04-18 20:07:10|1841.4|1823.6|1841.4|1823.6|1841.4|1823.6|1841.4|1823.6|1
1650312440000|2022-04-18 20:07:20|1841.47|1823.67|1842.35|1824.55|1842.35|1824.55|1841.1|1823.3|7
1650312450000|2022-04-18 20:07:30|1842.13|1824.33|1842.4|1824.6|1842.4|1824.6|1842.13|1824.33|6
1650312460000|2022-04-18 20:07:40|1842.49|1824.69|1843.4|1825.6|1843.4|1825.6|1842.4|1824.6|10
1650312470000|2022-04-18 20:07:50|1843.34|1825.54|1841.5|1823.7|1844.6|1826.8|1840.82|1823.02|12
1650312480000|2022-04-18 20:08:00|1841.67|1823.87|1840.09|1822.29|1841.67|1823.87|1840.09|1822.29|15
1650312490000|2022-04-18 20:08:10|1839.84|1822.04|1838.95|1821.15|1839.9|1822.1|1838.95|1821.15|10
1650312500000|2022-04-18 20:08:20|1838.8|1821|1839.4|1821.6|1839.4|1821.6|1838.58|1820.78|11
1650312510000|2022-04-18 20:08:30|1839.6|1821.8|1839.5|1821.7|1839.9|1822.1|1839.48|1821.68|12
1650312520000|2022-04-18 20:08:40|1839.77|1821.97|1840.4|1822.6|1840.4|1822.6|1839.4|1821.6|9
1650312540000|2022-04-18 20:09:00|1840.27|1822.47|1839.66|1821.86|1840.27|1822.47|1839.59|1821.79|10
1650312550000|2022-04-18 20:09:10|1839.54|1821.74|1839.5|1821.7|1839.59|1821.79|1838.95|1821.15|18
1650312560000|2022-04-18 20:09:20|1839.45|1821.65|1839.57|1821.77|1839.57|1821.77|1839.45|1821.65|9
1650312570000|2022-04-18 20:09:30|1839.59|1821.79|1839.59|1821.79|1839.59|1821.79|1839.4|1821.6|5
1650312580000|2022-04-18 20:09:40|1839.58|1821.78|1839.59|1821.79|1839.59|1821.79|1839.58|1821.78|4
1650312590000|2022-04-18 20:09:50|1839.47|1821.67|1838.95|1821.15|1839.47|1821.67|1838.85|1821.05|9
1650312600000|2022-04-18 20:10:00|1839.05|1821.25|1839.02|1821.22|1839.05|1821.25|1838.95|1821.15|4
1650312610000|2022-04-18 20:10:10|1838.95|1821.15|1838.95|1821.15|1839.09|1821.29|1838.9|1821.1|7
1650312620000|2022-04-18 20:10:20|1838.97|1821.17|1839|1821.2|1839|1821.2|1838.97|1821.17|2
1650312630000|2022-04-18 20:10:30|1838.95|1821.15|1838.3|1820.5|1839|1821.2|1838.3|1820.5|7
1650312640000|2022-04-18 20:10:40|1838.24|1820.44|1838.35|1820.55|1838.35|1820.55|1838.24|1820.44|3
1650312650000|2022-04-18 20:10:50|1838.22|1820.42|1837.6|1819.8|1838.24|1820.44|1837.55|1819.75|6
1650312660000|2022-04-18 20:11:00|1837.65|1819.85|1836.4|1818.6|1837.68|1819.88|1836.4|1818.6|11
1650312670000|2022-04-18 20:11:10|1836.44|1818.64|1835.85|1818.05|1836.44|1818.64|1835.85|1818.05|16
1650312680000|2022-04-18 20:11:20|1835.47|1817.67|1835.4|1817.6|1835.49|1817.69|1835.4|1817.6|8
1650312690000|2022-04-18 20:11:30|1835.2|1817.4|1834.35|1816.55|1835.4|1817.6|1834.07|1816.27|16
1650312700000|2022-04-18 20:11:40|1833.98|1816.18|1834.4|1816.6|1834.4|1816.6|1833.96|1816.16|4
1650312710000|2022-04-18 20:11:50|1834.35|1816.55|1834.4|1816.6|1834.42|1816.62|1834.35|1816.55|6
1650312720000|2022-04-18 20:12:00|1834.29|1816.49|1834.4|1816.6|1834.4|1816.6|1834.29|1816.49|8
1650312730000|2022-04-18 20:12:10|1834.48|1816.68|1834.4|1816.6|1834.48|1816.68|1834.4|1816.6|2
1650312740000|2022-04-18 20:12:20|1834.43|1816.63|1834.4|1816.6|1834.5|1816.7|1834.4|1816.6|4
1650312760000|2022-04-18 20:12:40|1834.52|1816.72|1834.45|1816.65|1834.52|1816.72|1834.24|1816.44|6
1650312770000|2022-04-18 20:12:50|1834.44|1816.64|1834.4|1816.6|1834.49|1816.69|1834.4|1816.6|8
1650312780000|2022-04-18 20:13:00|1834.55|1816.75|1834.4|1816.6|1834.55|1816.75|1834.4|1816.6|2
1650312790000|2022-04-18 20:13:10|1834.48|1816.68|1834.52|1816.72|1834.52|1816.72|1834.4|1816.6|7
1650312800000|2022-04-18 20:13:20|1834.85|1817.05|1836.4|1818.6|1836.4|1818.6|1834.53|1816.73|11
1650312810000|2022-04-18 20:13:30|1836.31|1818.51|1836.45|1818.65|1836.45|1818.65|1836.2|1818.4|9
1650312820000|2022-04-18 20:13:40|1836.42|1818.62|1835.43|1817.63|1836.44|1818.64|1835.43|1817.63|14
1650312830000|2022-04-18 20:13:50|1835.4|1817.6|1836.4|1818.6|1836.4|1818.6|1835.4|1817.6|12
1650312840000|2022-04-18 20:14:00|1836.29|1818.49|1836.44|1818.64|1836.44|1818.64|1836.29|1818.49|8
1650312850000|2022-04-18 20:14:10|1836.4|1818.6|1836.4|1818.6|1836.4|1818.6|1836.4|1818.6|1
1650312860000|2022-04-18 20:14:20|1836.35|1818.55|1837.4|1819.6|1837.4|1819.6|1836.35|1818.55|6
1650312880000|2022-04-18 20:14:40|1837.44|1819.64|1837.54|1819.74|1838.4|1820.6|1837.4|1819.6|16
1650312890000|2022-04-18 20:14:50|1837.73|1819.93|1837.59|1819.79|1837.73|1819.93|1837.47|1819.67|7
1650312900000|2022-04-18 20:15:00|1837.47|1819.67|1838.38|1820.58|1838.54|1820.74|1837.47|1819.67|11
1650312910000|2022-04-18 20:15:10|1838.03|1820.23|1837.52|1819.72|1838.03|1820.23|1837.4|1819.6|13
1650312920000|2022-04-18 20:15:20|1837.35|1819.55|1837.4|1819.6|1837.4|1819.6|1837.35|1819.55|2
1650312940000|2022-04-18 20:15:40|1837.41|1819.61|1837.48|1819.68|1837.53|1819.73|1837.41|1819.61|6
1650312960000|2022-04-18 20:16:00|1837.58|1819.78|1837.8|1820|1838.4|1820.6|1837.45|1819.65|11
1650312970000|2022-04-18 20:16:10|1837.91|1820.11|1837.5|1819.7|1837.91|1820.11|1837.47|1819.67|11
1650312980000|2022-04-18 20:16:20|1837.45|1819.65|1837.47|1819.67|1837.53|1819.73|1837.43|1819.63|13
1650312990000|2022-04-18 20:16:30|1837.32|1819.52|1836.65|1818.85|1837.32|1819.52|1836.65|1818.85|11
1650313000000|2022-04-18 20:16:40|1836.56|1818.76|1836.65|1818.85|1836.65|1818.85|1836.56|1818.76|2
1650313010000|2022-04-18 20:16:50|1836.45|1818.65|1836.65|1818.85|1836.65|1818.85|1836.45|1818.65|5
1650313030000|2022-04-18 20:17:10|1836.62|1818.82|1836.74|1818.94|1836.74|1818.94|1836.62|1818.82|4
1650313040000|2022-04-18 20:17:20|1836.75|1818.95|1836.74|1818.94|1836.75|1818.95|1836.74|1818.94|2
1650313050000|2022-04-18 20:17:30|1836.75|1818.95|1836.65|1818.85|1836.75|1818.95|1836.65|1818.85|2
1650313060000|2022-04-18 20:17:40|1836.49|1818.69|1836.55|1818.75|1836.55|1818.75|1836.49|1818.69|3
1650313070000|2022-04-18 20:17:50|1836.51|1818.71|1836.5|1818.7|1836.55|1818.75|1836.41|1818.61|5
1650313080000|2022-04-18 20:18:00|1836.36|1818.56|1836.45|1818.65|1836.45|1818.65|1836.36|1818.56|2
1650313090000|2022-04-18 20:18:10|1836.43|1818.63|1836.5|1818.7|1836.5|1818.7|1836.39|1818.59|3
1650313100000|2022-04-18 20:18:20|1836.4|1818.6|1836.35|1818.55|1836.4|1818.6|1836.2|1818.4|4
1650313110000|2022-04-18 20:18:30|1836.23|1818.43|1835.65|1817.85|1836.35|1818.55|1835.65|1817.85|5
1650313120000|2022-04-18 20:18:40|1835.7|1817.9|1835.75|1817.95|1835.75|1817.95|1835.7|1817.9|2
1650313130000|2022-04-18 20:18:50|1835.67|1817.87|1835.75|1817.95|1835.75|1817.95|1835.67|1817.87|2
1650313140000|2022-04-18 20:19:00|1835.6|1817.8|1835.8|1818|1835.8|1818|1835.6|1817.8|4
1650313150000|2022-04-18 20:19:10|1835.85|1818.05|1836.24|1818.44|1836.24|1818.44|1835.81|1818.01|4
1650313160000|2022-04-18 20:19:20|1836.32|1818.52|1836.4|1818.6|1836.4|1818.6|1836.32|1818.52|2
1650313170000|2022-04-18 20:19:30|1836.3|1818.5|1836.4|1818.6|1836.4|1818.6|1836.3|1818.5|3
1650313200000|2022-04-18 20:20:00|1836.14|1818.34|1836.2|1818.4|1836.22|1818.42|1836.14|1818.34|6
1650313210000|2022-04-18 20:20:10|1836.24|1818.44|1836.42|1818.62|1836.42|1818.62|1836.24|1818.44|4
1650313220000|2022-04-18 20:20:20|1836.17|1818.37|1836.4|1818.6|1836.4|1818.6|1836.17|1818.37|3
1650313230000|2022-04-18 20:20:30|1836.29|1818.49|1836.4|1818.6|1836.4|1818.6|1836.29|1818.49|2
1650313240000|2022-04-18 20:20:40|1836.36|1818.56|1836.4|1818.6|1836.4|1818.6|1836.36|1818.56|3
1650313260000|2022-04-18 20:21:00|1836.36|1818.56|1836.4|1818.6|1836.4|1818.6|1836.33|1818.53|4
1650313290000|2022-04-18 20:21:30|1836.36|1818.56|1836.52|1818.72|1836.52|1818.72|1836.36|1818.56|5
1650313310000|2022-04-18 20:21:50|1836.57|1818.77|1836.52|1818.72|1836.57|1818.77|1836.52|1818.72|2
1650313320000|2022-04-18 20:22:00|1836.4|1818.6|1836.4|1818.6|1836.75|1818.95|1836.4|1818.6|4
1650313330000|2022-04-18 20:22:10|1836.52|1818.72|1836.4|1818.6|1836.52|1818.72|1836.4|1818.6|2
1650313360000|2022-04-18 20:22:40|1836.48|1818.68|1836.4|1818.6|1836.58|1818.78|1836.38|1818.58|10
1650313370000|2022-04-18 20:22:50|1836.52|1818.72|1836.59|1818.79|1836.59|1818.79|1836.4|1818.6|4
1650313380000|2022-04-18 20:23:00|1836.71|1818.91|1836.4|1818.6|1836.71|1818.91|1836.4|1818.6|3
1650313390000|2022-04-18 20:23:10|1836.47|1818.67|1836.4|1818.6|1836.47|1818.67|1836.4|1818.6|2
1650313400000|2022-04-18 20:23:20|1836.5|1818.7|1836.5|1818.7|1836.5|1818.7|1836.37|1818.57|4
1650313410000|2022-04-18 20:23:30|1836.4|1818.6|1836.4|1818.6|1836.4|1818.6|1836.3|1818.5|3
1650313420000|2022-04-18 20:23:40|1836.27|1818.47|1836.4|1818.6|1836.4|1818.6|1836.27|1818.47|5
1650313430000|2022-04-18 20:23:50|1836.31|1818.51|1836.4|1818.6|1836.4|1818.6|1836.3|1818.5|3
1650313440000|2022-04-18 20:24:00|1836.04|1818.24|1835.27|1817.47|1836.15|1818.35|1835.27|1817.47|8
1650313450000|2022-04-18 20:24:10|1835.25|1817.45|1835.17|1817.37|1835.25|1817.45|1835.14|1817.34|8
1650313460000|2022-04-18 20:24:20|1834.7|1816.9|1834.75|1816.95|1834.76|1816.96|1834.7|1816.9|4
1650313470000|2022-04-18 20:24:30|1834.51|1816.71|1833.6|1815.8|1834.51|1816.71|1833.57|1815.77|10
1650313480000|2022-04-18 20:24:40|1833.75|1815.95|1832.56|1814.76|1833.75|1815.95|1832.56|1814.76|15
1650313490000|2022-04-18 20:24:50|1832.71|1814.91|1832.56|1814.76|1832.71|1814.91|1832.56|1814.76|4
1650313500000|2022-04-18 20:25:00|1832.8|1815|1832.8|1815|1832.85|1815.05|1832.4|1814.6|16
1650313510000|2022-04-18 20:25:10|1832.7|1814.9|1832.9|1815.1|1832.9|1815.1|1832.7|1814.9|4
1650313520000|2022-04-18 20:25:20|1832.8|1815|1833.12|1815.32|1833.12|1815.32|1832.8|1815|4
1650313530000|2022-04-18 20:25:30|1833.4|1815.6|1833.38|1815.58|1833.4|1815.6|1833.29|1815.49|8
1650313540000|2022-04-18 20:25:40|1833.37|1815.57|1833.37|1815.57|1833.37|1815.57|1833.37|1815.57|1
1650313550000|2022-04-18 20:25:50|1833.34|1815.54|1833.72|1815.92|1833.72|1815.92|1833.34|1815.54|6
1650313560000|2022-04-18 20:26:00|1833.51|1815.71|1832.4|1814.6|1833.51|1815.71|1832.38|1814.58|12
1650313570000|2022-04-18 20:26:10|1832.42|1814.62|1831.75|1813.95|1832.42|1814.62|1831.48|1813.68|12
1650313580000|2022-04-18 20:26:20|1831.8|1814|1831.95|1814.15|1832.2|1814.4|1831.68|1813.88|9
1650313590000|2022-04-18 20:26:30|1832.18|1814.38|1832.15|1814.35|1832.18|1814.38|1832.15|1814.35|2
1650313600000|2022-04-18 20:26:40|1832.4|1814.6|1833.09|1815.29|1833.09|1815.29|1832.3|1814.5|9
1650313610000|2022-04-18 20:26:50|1833.32|1815.52|1833.8|1816|1833.8|1816|1833.16|1815.36|4
1650313620000|2022-04-18 20:27:00|1833.87|1816.07|1833.8|1816|1833.92|1816.12|1833.8|1816|3
1650313630000|2022-04-18 20:27:10|1833.65|1815.85|1833.75|1815.95|1833.75|1815.95|1833.4|1815.6|13
1650313640000|2022-04-18 20:27:20|1833.8|1816|1834.8|1817|1834.8|1817|1833.8|1816|17
1650313650000|2022-04-18 20:27:30|1834.4|1816.6|1834.4|1816.6|1834.8|1817|1834.4|1816.6|7
1650313660000|2022-04-18 20:27:40|1834.8|1817|1834.4|1816.6|1834.8|1817|1834.4|1816.6|7
1650313670000|2022-04-18 20:27:50|1834.41|1816.61|1834.4|1816.6|1834.41|1816.61|1834.4|1816.6|2
1650313680000|2022-04-18 20:28:00|1834.45|1816.65|1834.35|1816.55|1834.75|1816.95|1834.35|1816.55|8
1650313690000|2022-04-18 20:28:10|1834.31|1816.51|1833.75|1815.95|1834.31|1816.51|1833.58|1815.78|10
1650313700000|2022-04-18 20:28:20|1833.82|1816.02|1833.8|1816|1833.85|1816.05|1833.75|1815.95|13
1650313710000|2022-04-18 20:28:30|1833.77|1815.97|1833.4|1815.6|1833.78|1815.98|1833.4|1815.6|4
1650313720000|2022-04-18 20:28:40|1833.8|1816|1834.4|1816.6|1835.4|1817.6|1833.8|1816|16
1650313730000|2022-04-18 20:28:50|1834.52|1816.72|1834.8|1817|1834.87|1817.07|1834.52|1816.72|4
1650313740000|2022-04-18 20:29:00|1834.45|1816.65|1835.4|1817.6|1835.74|1817.94|1834.4|1816.6|13
1650313750000|2022-04-18 20:29:10|1835.59|1817.79|1834.79|1816.99|1835.81|1818.01|1834.79|1816.99|18
1650313760000|2022-04-18 20:29:20|1834.85|1817.05|1834.43|1816.63|1835.02|1817.22|1834.4|1816.6|8
1650313770000|2022-04-18 20:29:30|1834.39|1816.59|1833.84|1816.04|1834.39|1816.59|1833.8|1816|4
1650313780000|2022-04-18 20:29:40|1833.75|1815.95|1833.75|1815.95|1833.75|1815.95|1833.75|1815.95|1
1650313790000|2022-04-18 20:29:50|1833.68|1815.88|1833.65|1815.85|1833.68|1815.88|1833.65|1815.85|2
1650313810000|2022-04-18 20:30:10|1833.6|1815.8|1833.65|1815.85|1833.65|1815.85|1833.6|1815.8|3
1650313820000|2022-04-18 20:30:20|1833.66|1815.86|1833.66|1815.86|1833.66|1815.86|1833.6|1815.8|3
1650313830000|2022-04-18 20:30:30|1833.7|1815.9|1833.7|1815.9|1833.7|1815.9|1833.7|1815.9|1
1650313840000|2022-04-18 20:30:40|1833.62|1815.82|1833.65|1815.85|1833.65|1815.85|1833.62|1815.82|2
1650313850000|2022-04-18 20:30:50|1833.6|1815.8|1833.65|1815.85|1833.65|1815.85|1833.6|1815.8|4
1650313860000|2022-04-18 20:31:00|1833.56|1815.76|1833.65|1815.85|1833.65|1815.85|1833.56|1815.76|3
1650313890000|2022-04-18 20:31:30|1833.58|1815.78|1833.8|1816|1833.87|1816.07|1833.58|1815.78|6
1650313900000|2022-04-18 20:31:40|1833.55|1815.75|1833.43|1815.63|1833.8|1816|1833.43|1815.63|3
1650313910000|2022-04-18 20:31:50|1833.55|1815.75|1833.85|1816.05|1833.85|1816.05|1833.55|1815.75|8
1650313920000|2022-04-18 20:32:00|1833.8|1816|1833.8|1816|1833.85|1816.05|1833.8|1816|3
1650313930000|2022-04-18 20:32:10|1833.71|1815.91|1832.81|1815.01|1833.8|1816|1832.81|1815.01|9
1650313940000|2022-04-18 20:32:20|1833.04|1815.24|1832.81|1815.01|1833.04|1815.24|1832.8|1815|4
1650313950000|2022-04-18 20:32:30|1832.66|1814.86|1832.51|1814.71|1832.66|1814.86|1832.51|1814.71|2
1650313960000|2022-04-18 20:32:40|1832.81|1815.01|1832.91|1815.11|1832.91|1815.11|1832.81|1815.01|2
1650313980000|2022-04-18 20:33:00|1832.66|1814.86|1832.91|1815.11|1832.91|1815.11|1832.66|1814.86|3
1650313990000|2022-04-18 20:33:10|1832.83|1815.03|1832.95|1815.15|1832.95|1815.15|1832.83|1815.03|2
1650314000000|2022-04-18 20:33:20|1832.86|1815.06|1832.9|1815.1|1832.95|1815.15|1832.75|1814.95|5
1650314010000|2022-04-18 20:33:30|1832.78|1814.98|1832.9|1815.1|1832.9|1815.1|1832.78|1814.98|2
1650314020000|2022-04-18 20:33:40|1832.78|1814.98|1833.4|1815.6|1833.4|1815.6|1832.78|1814.98|4
1650314040000|2022-04-18 20:34:00|1833.26|1815.46|1832.75|1814.95|1833.4|1815.6|1832.75|1814.95|7
1650314050000|2022-04-18 20:34:10|1832.7|1814.9|1832.7|1814.9|1832.7|1814.9|1832.5|1814.7|3
1650314060000|2022-04-18 20:34:20|1832.64|1814.84|1832.8|1815|1832.8|1815|1832.55|1814.75|5
1650314070000|2022-04-18 20:34:30|1832.85|1815.05|1832.9|1815.1|1832.9|1815.1|1832.56|1814.76|6
1650314080000|2022-04-18 20:34:40|1832.56|1814.76|1832.9|1815.1|1832.9|1815.1|1832.56|1814.76|2
1650314100000|2022-04-18 20:35:00|1832.46|1814.66|1832.9|1815.1|1832.9|1815.1|1832.45|1814.65|4
1650314110000|2022-04-18 20:35:10|1832.66|1814.86|1832.9|1815.1|1832.9|1815.1|1832.66|1814.86|2
1650314120000|2022-04-18 20:35:20|1832.84|1815.04|1832.9|1815.1|1832.9|1815.1|1832.75|1814.95|4
1650314130000|2022-04-18 20:35:30|1832.41|1814.61|1832.9|1815.1|1832.9|1815.1|1832.3|1814.5|5
1650314140000|2022-04-18 20:35:40|1832.69|1814.89|1832.9|1815.1|1832.9|1815.1|1832.69|1814.89|2
1650314150000|2022-04-18 20:35:50|1832.69|1814.89|1832.9|1815.1|1832.9|1815.1|1832.69|1814.89|3
1650314160000|2022-04-18 20:36:00|1832.65|1814.85|1832.9|1815.1|1832.9|1815.1|1832.65|1814.85|2
1650314170000|2022-04-18 20:36:10|1832.85|1815.05|1832.4|1814.6|1832.85|1815.05|1832.4|1814.6|4
1650314180000|2022-04-18 20:36:20|1832.45|1814.65|1832.4|1814.6|1832.45|1814.65|1832.4|1814.6|3
1650314190000|2022-04-18 20:36:30|1832.39|1814.59|1832.39|1814.59|1832.39|1814.59|1832.39|1814.59|1
1650314200000|2022-04-18 20:36:40|1832.42|1814.62|1832.17|1814.37|1832.43|1814.63|1832.17|1814.37|3
1650314210000|2022-04-18 20:36:50|1832.2|1814.4|1832.4|1814.6|1832.4|1814.6|1832.2|1814.4|4
1650314220000|2022-04-18 20:37:00|1832.47|1814.67|1832.65|1814.85|1832.7|1814.9|1832.4|1814.6|11
1650314250000|2022-04-18 20:37:30|1832.29|1814.49|1832.4|1814.6|1832.4|1814.6|1832.1|1814.3|4
1650314260000|2022-04-18 20:37:40|1832.35|1814.55|1832.4|1814.6|1832.4|1814.6|1832.31|1814.51|5
1650314270000|2022-04-18 20:37:50|1832.7|1814.9|1832.8|1815|1832.8|1815|1832.7|1814.9|3
1650314280000|2022-04-18 20:38:00|1832.69|1814.89|1832.8|1815|1832.85|1815.05|1832.69|1814.89|6
1650314290000|2022-04-18 20:38:10|1832.75|1814.95|1833.55|1815.75|1833.55|1815.75|1832.61|1814.81|8
1650314300000|2022-04-18 20:38:20|1833.4|1815.6|1833.4|1815.6|1833.58|1815.78|1833.3|1815.5|14
1650314310000|2022-04-18 20:38:30|1833.58|1815.78|1833.4|1815.6|1833.58|1815.78|1833.28|1815.48|4
1650314320000|2022-04-18 20:38:40|1833.58|1815.78|1833.4|1815.6|1833.58|1815.78|1833.31|1815.51|8
1650314330000|2022-04-18 20:38:50|1833.32|1815.52|1831.81|1814.01|1833.32|1815.52|1831.81|1814.01|9
1650314340000|2022-04-18 20:39:00|1831.47|1813.67|1831.85|1814.05|1831.85|1814.05|1831.47|1813.67|5
1650314360000|2022-04-18 20:39:20|1831.9|1814.1|1831.9|1814.1|1831.9|1814.1|1831.9|1814.1|1
1650314380000|2022-04-18 20:39:40|1831.8|1814|1831.26|1813.46|1831.8|1814|1831.25|1813.45|9
1650314390000|2022-04-18 20:39:50|1831.24|1813.44|1829.7|1811.9|1831.24|1813.44|1829.52|1811.72|11
1650314400000|2022-04-18 20:40:00|1829.81|1812.01|1830.02|1812.22|1830.02|1812.22|1829.34|1811.54|10
1650314410000|2022-04-18 20:40:10|1829.72|1811.92|1830.4|1812.6|1830.4|1812.6|1829.72|1811.92|6
1650314420000|2022-04-18 20:40:20|1830.21|1812.41|1830.37|1812.57|1830.37|1812.57|1830.21|1812.41|4
1650314430000|2022-04-18 20:40:30|1830.31|1812.51|1830.59|1812.79|1830.69|1812.89|1830.31|1812.51|7
1650314440000|2022-04-18 20:40:40|1830.4|1812.6|1830.52|1812.72|1830.68|1812.88|1830.4|1812.6|10
1650314450000|2022-04-18 20:40:50|1830.54|1812.74|1830.46|1812.66|1830.64|1812.84|1830.4|1812.6|7
1650314460000|2022-04-18 20:41:00|1830.49|1812.69|1830.17|1812.37|1830.49|1812.69|1830.17|1812.37|9
1650314470000|2022-04-18 20:41:10|1829.79|1811.99|1830.12|1812.32|1830.24|1812.44|1829.79|1811.99|9
1650314480000|2022-04-18 20:41:20|1830.14|1812.34|1830.17|1812.37|1830.17|1812.37|1830.14|1812.34|2
1650314490000|2022-04-18 20:41:30|1829.95|1812.15|1830.29|1812.49|1830.5|1812.7|1829.95|1812.15|8
1650314500000|2022-04-18 20:41:40|1830.4|1812.6|1831.14|1813.34|1831.21|1813.41|1830.4|1812.6|8
1650314510000|2022-04-18 20:41:50|1831.04|1813.24|1831.04|1813.24|1831.04|1813.24|1831.04|1813.24|1
1650314520000|2022-04-18 20:42:00|1830.98|1813.18|1831.02|1813.22|1831.02|1813.22|1830.98|1813.18|2
1650314530000|2022-04-18 20:42:10|1831.05|1813.25|1829.46|1811.66|1831.05|1813.25|1829.46|1811.66|11
1650314540000|2022-04-18 20:42:20|1829.44|1811.64|1830.07|1812.27|1830.1|1812.3|1829.42|1811.62|11
1650314550000|2022-04-18 20:42:30|1830.04|1812.24|1830.07|1812.27|1830.19|1812.39|1829.7|1811.9|8
1650314560000|2022-04-18 20:42:40|1830.04|1812.24|1829.65|1811.85|1830.04|1812.24|1829.65|1811.85|6
1650314570000|2022-04-18 20:42:50|1829.85|1812.05|1829.75|1811.95|1829.85|1812.05|1829.65|1811.85|4
1650314580000|2022-04-18 20:43:00|1829.85|1812.05|1829.55|1811.75|1829.85|1812.05|1829.5|1811.7|3
1650314600000|2022-04-18 20:43:20|1829.49|1811.69|1829.85|1812.05|1829.85|1812.05|1829.46|1811.66|6
1650314620000|2022-04-18 20:43:40|1830.04|1812.24|1829.45|1811.65|1830.04|1812.24|1829.45|1811.65|5
1650314630000|2022-04-18 20:43:50|1829.29|1811.49|1828.46|1810.66|1829.4|1811.6|1828.46|1810.66|5
1650314640000|2022-04-18 20:44:00|1827.49|1809.69|1827.76|1809.96|1827.83|1810.03|1827.15|1809.35|15
1650314650000|2022-04-18 20:44:10|1827.89|1810.09|1827.95|1810.15|1828.02|1810.22|1827.89|1810.09|7
1650314660000|2022-04-18 20:44:20|1828.15|1810.35|1827.88|1810.08|1828.15|1810.35|1827.82|1810.02|9
1650314670000|2022-04-18 20:44:30|1827.97|1810.17|1828.06|1810.26|1828.28|1810.48|1827.97|1810.17|7
1650314680000|2022-04-18 20:44:40|1828.09|1810.29|1828.07|1810.27|1828.18|1810.38|1828.06|1810.26|4
1650314690000|2022-04-18 20:44:50|1828.15|1810.35|1828.03|1810.23|1828.16|1810.36|1828.03|1810.23|5
1650314700000|2022-04-18 20:45:00|1828.09|1810.29|1828.04|1810.24|1828.09|1810.29|1828.03|1810.23|5
1650314710000|2022-04-18 20:45:10|1828.01|1810.21|1827.61|1809.81|1828.01|1810.21|1827.61|1809.81|9
1650314720000|2022-04-18 20:45:20|1827.67|1809.87|1827.67|1809.87|1827.75|1809.95|1827.61|1809.81|9
1650314730000|2022-04-18 20:45:30|1827.61|1809.81|1825.29|1807.49|1827.69|1809.89|1825.16|1807.36|22
1650314740000|2022-04-18 20:45:40|1825.21|1807.41|1825.66|1807.86|1825.73|1807.93|1825.21|1807.41|8
1650314750000|2022-04-18 20:45:50|1825.69|1807.89|1825.7|1807.9|1825.93|1808.13|1825.6|1807.8|14
1650314760000|2022-04-18 20:46:00|1825.75|1807.95|1825.75|1807.95|1825.75|1807.95|1825.7|1807.9|3
1650314770000|2022-04-18 20:46:10|1825.95|1808.15|1825.9|1808.1|1825.95|1808.15|1825.85|1808.05|6
1650314780000|2022-04-18 20:46:20|1826.15|1808.35|1827.12|1809.32|1827.12|1809.32|1825.9|1808.1|13
1650314790000|2022-04-18 20:46:30|1827.4|1809.6|1827.75|1809.95|1827.75|1809.95|1827.09|1809.29|9
1650314800000|2022-04-18 20:46:40|1827.87|1810.07|1827.75|1809.95|1827.88|1810.08|1827.75|1809.95|6
1650314820000|2022-04-18 20:47:00|1827.73|1809.93|1827.8|1810|1827.8|1810|1827.73|1809.93|3
1650314830000|2022-04-18 20:47:10|1827.4|1809.6|1827.68|1809.88|1827.9|1810.1|1827.4|1809.6|6
1650314840000|2022-04-18 20:47:20|1827.74|1809.94|1827.9|1810.1|1827.9|1810.1|1827.74|1809.94|2
1650314850000|2022-04-18 20:47:30|1827.4|1809.6|1827.3|1809.5|1827.47|1809.67|1827.18|1809.38|21
1650314860000|2022-04-18 20:47:40|1827.18|1809.38|1826.93|1809.13|1827.4|1809.6|1826.93|1809.13|8
1650314870000|2022-04-18 20:47:50|1826.98|1809.18|1826.91|1809.11|1827.13|1809.33|1826.88|1809.08|6
1650314880000|2022-04-18 20:48:00|1826.92|1809.12|1827.21|1809.41|1827.45|1809.65|1826.86|1809.06|17
1650314890000|2022-04-18 20:48:10|1827.19|1809.39|1827.15|1809.35|1827.43|1809.63|1826.93|1809.13|8
1650314900000|2022-04-18 20:48:20|1826.93|1809.13|1826.93|1809.13|1827.15|1809.35|1826.93|1809.13|3
1650314910000|2022-04-18 20:48:30|1827.15|1809.35|1827.15|1809.35|1827.15|1809.35|1827.15|1809.35|1
1650314920000|2022-04-18 20:48:40|1826.93|1809.13|1826.93|1809.13|1826.93|1809.13|1826.93|1809.13|1
1650314930000|2022-04-18 20:48:50|1827.15|1809.35|1826.93|1809.13|1827.15|1809.35|1826.93|1809.13|6
1650314940000|2022-04-18 20:49:00|1826.47|1808.67|1826.12|1808.32|1826.47|1808.67|1826.12|1808.32|9
1650314950000|2022-04-18 20:49:10|1825.9|1808.1|1825.65|1807.85|1826.13|1808.33|1825.65|1807.85|9
1650314960000|2022-04-18 20:49:20|1825.55|1807.75|1823.25|1805.45|1825.55|1807.75|1823.24|1805.44|18
1650314970000|2022-04-18 20:49:30|1823.22|1805.42|1823.24|1805.44|1823.31|1805.51|1823.22|1805.42|9
1650314980000|2022-04-18 20:49:40|1823.38|1805.58|1823.86|1806.06|1823.95|1806.15|1823.13|1805.33|16
1650314990000|2022-04-18 20:49:50|1824.02|1806.22|1824.4|1806.6|1824.4|1806.6|1824.02|1806.22|12
1650315010000|2022-04-18 20:50:10|1824.83|1807.03|1824.46|1806.66|1824.83|1807.03|1824.46|1806.66|5
1650315020000|2022-04-18 20:50:20|1824.8|1807|1824.8|1807|1824.8|1807|1824.8|1807|1
1650315050000|2022-04-18 20:50:50|1824.46|1806.66|1824.8|1807|1824.8|1807|1824.46|1806.66|2
1650315060000|2022-04-18 20:51:00|1824.38|1806.58|1824.03|1806.23|1824.46|1806.66|1824.03|1806.23|9
1650315070000|2022-04-18 20:51:10|1824.01|1806.21|1824.05|1806.25|1824.17|1806.37|1823.83|1806.03|13
1650315080000|2022-04-18 20:51:20|1824.06|1806.26|1824.06|1806.26|1824.06|1806.26|1823.85|1806.05|3
1650315090000|2022-04-18 20:51:30|1824.04|1806.24|1823.95|1806.15|1824.04|1806.24|1823.85|1806.05|4
1650315100000|2022-04-18 20:51:40|1824.03|1806.23|1824.07|1806.27|1824.1|1806.3|1823.95|1806.15|5
1650315110000|2022-04-18 20:51:50|1824|1806.2|1824|1806.2|1824|1806.2|1824|1806.2|1
1650315120000|2022-04-18 20:52:00|1824.07|1806.27|1824|1806.2|1824.1|1806.3|1824|1806.2|3
1650315130000|2022-04-18 20:52:10|1823.93|1806.13|1824.1|1806.3|1824.29|1806.49|1823.93|1806.13|6
1650315140000|2022-04-18 20:52:20|1823.85|1806.05|1824.09|1806.29|1824.09|1806.29|1823.85|1806.05|13
1650315150000|2022-04-18 20:52:30|1823.9|1806.1|1823.9|1806.1|1823.9|1806.1|1823.9|1806.1|1
1650315160000|2022-04-18 20:52:40|1824.25|1806.45|1823.9|1806.1|1824.25|1806.45|1823.9|1806.1|4
1650315180000|2022-04-18 20:53:00|1824.01|1806.21|1823.9|1806.1|1824.01|1806.21|1823.9|1806.1|3
1650315190000|2022-04-18 20:53:10|1824.01|1806.21|1823.9|1806.1|1824.01|1806.21|1823.9|1806.1|2
1650315210000|2022-04-18 20:53:30|1823.93|1806.13|1823.9|1806.1|1823.93|1806.13|1823.9|1806.1|2
1650315220000|2022-04-18 20:53:40|1823.94|1806.14|1823.94|1806.14|1823.94|1806.14|1823.94|1806.14|1
1650315230000|2022-04-18 20:53:50|1823.9|1806.1|1823.9|1806.1|1823.95|1806.15|1823.9|1806.1|5
1650315240000|2022-04-18 20:54:00|1823.95|1806.15|1823.9|1806.1|1823.95|1806.15|1823.9|1806.1|2
1650315250000|2022-04-18 20:54:10|1823.8|1806|1823.8|1806|1823.8|1806|1823.8|1806|1
1650315260000|2022-04-18 20:54:20|1823.7|1805.9|1823.75|1805.95|1823.75|1805.95|1823.7|1805.9|2
1650315270000|2022-04-18 20:54:30|1823.79|1805.99|1823.79|1805.99|1823.79|1805.99|1823.79|1805.99|1
1650315280000|2022-04-18 20:54:40|1823.8|1806|1823.75|1805.95|1823.8|1806|1823.75|1805.95|2
1650315290000|2022-04-18 20:54:50|1823.79|1805.99|1823.75|1805.95|1823.8|1806|1823.75|1805.95|5
1650315300000|2022-04-18 20:55:00|1823.8|1806|1823.8|1806|1823.8|1806|1823.8|1806|1
1650315310000|2022-04-18 20:55:10|1823.88|1806.08|1823.88|1806.08|1823.88|1806.08|1823.88|1806.08|1
1650315320000|2022-04-18 20:55:20|1823.8|1806|1823.8|1806|1823.8|1806|1823.8|1806|1
1650315330000|2022-04-18 20:55:30|1823.78|1805.98|1823.8|1806|1823.8|1806|1823.78|1805.98|2
1650315340000|2022-04-18 20:55:40|1823.85|1806.05|1823.8|1806|1823.85|1806.05|1823.8|1806|2
1650315360000|2022-04-18 20:56:00|1823.85|1806.05|1823.9|1806.1|1823.93|1806.13|1823.83|1806.03|4
1650315370000|2022-04-18 20:56:10|1824.09|1806.29|1824.04|1806.24|1824.4|1806.6|1823.7|1805.9|14
1650315380000|2022-04-18 20:56:20|1824.09|1806.29|1824|1806.2|1824.36|1806.56|1823.92|1806.12|5
1650315390000|2022-04-18 20:56:30|1823.92|1806.12|1823.92|1806.12|1824|1806.2|1823.92|1806.12|11
1650315420000|2022-04-18 20:57:00|1824.25|1806.45|1824|1806.2|1824.25|1806.45|1823.95|1806.15|4
1650315430000|2022-04-18 20:57:10|1823.95|1806.15|1823.75|1805.95|1824.14|1806.34|1823.75|1805.95|11
1650315440000|2022-04-18 20:57:20|1823.65|1805.85|1823.75|1805.95|1823.75|1805.95|1823.65|1805.85|3
1650315460000|2022-04-18 20:57:40|1823.8|1806|1823.8|1806|1823.8|1806|1823.8|1806|1
1650315470000|2022-04-18 20:57:50|1823.47|1805.67|1823.46|1805.66|1823.53|1805.73|1823.46|1805.66|4
1650315480000|2022-04-18 20:58:00|1823.8|1806|1824.4|1806.6|1824.4|1806.6|1823.8|1806|4
1650315490000|2022-04-18 20:58:10|1824.56|1806.76|1824.46|1806.66|1824.56|1806.76|1824.46|1806.66|2
1650315500000|2022-04-18 20:58:20|1824.47|1806.67|1824.47|1806.67|1824.47|1806.67|1824.47|1806.67|1
1650315510000|2022-04-18 20:58:30|1824.4|1806.6|1824.44|1806.64|1824.7|1806.9|1824.4|1806.6|5
1650315520000|2022-04-18 20:58:40|1824.48|1806.68|1824.44|1806.64|1824.48|1806.68|1824.44|1806.64|4
1650315530000|2022-04-18 20:58:50|1824.5|1806.7|1824.5|1806.7|1824.55|1806.75|1824.5|1806.7|3
1650315540000|2022-04-18 20:59:00|1824.57|1806.77|1824.85|1807.05|1824.85|1807.05|1824.35|1806.55|5
1650315550000|2022-04-18 20:59:10|1824.51|1806.71|1824.71|1806.91|1824.84|1807.04|1824.51|1806.71|4
1650315560000|2022-04-18 20:59:20|1824.74|1806.94|1824.74|1806.94|1824.74|1806.94|1824.74|1806.94|1
1650315570000|2022-04-18 20:59:30|1824.7|1806.9|1824.7|1806.9|1824.7|1806.9|1824.7|1806.9|1
1650315580000|2022-04-18 20:59:40|1824.76|1806.96|1825.05|1807.25|1825.05|1807.25|1824.7|1806.9|5
1650315590000|2022-04-18 20:59:50|1825.1|1807.3|1825.48|1807.68|1825.48|1807.68|1825.1|1807.3|5
1650315600000|2022-04-18 21:00:00|1825.51|1807.71|1825.55|1807.75|1825.55|1807.75|1825.43|1807.63|15
1650315610000|2022-04-18 21:00:10|1825.61|1807.81|1826.39|1808.59|1826.39|1808.59|1825.61|1807.81|12
1650315630000|2022-04-18 21:00:30|1826.38|1808.58|1826.38|1808.58|1826.38|1808.58|1826.37|1808.57|3
1650315640000|2022-04-18 21:00:40|1826.37|1808.57|1826.44|1808.64|1826.5|1808.7|1826.37|1808.57|8
1650315650000|2022-04-18 21:00:50|1826.42|1808.62|1826.47|1808.67|1826.47|1808.67|1826.42|1808.62|2
1650315660000|2022-04-18 21:01:00|1826.48|1808.68|1826.47|1808.67|1826.48|1808.68|1826.45|1808.65|3
1650315680000|2022-04-18 21:01:20|1826.46|1808.66|1826.51|1808.71|1826.51|1808.71|1826.46|1808.66|2
1650315710000|2022-04-18 21:01:50|1826.47|1808.67|1826.6|1808.8|1826.6|1808.8|1826.47|1808.67|3
1650315720000|2022-04-18 21:02:00|1826.62|1808.82|1827.89|1810.09|1827.89|1810.09|1826.58|1808.78|16
1650315730000|2022-04-18 21:02:10|1827.59|1809.79|1827.59|1809.79|1827.59|1809.79|1827.59|1809.79|1
1650315740000|2022-04-18 21:02:20|1827.57|1809.77|1826.76|1808.96|1827.57|1809.77|1826.76|1808.96|10
1650315750000|2022-04-18 21:02:30|1826.78|1808.98|1826.59|1808.79|1826.78|1808.98|1826.59|1808.79|5
1650315760000|2022-04-18 21:02:40|1826.58|1808.78|1826.61|1808.81|1826.61|1808.81|1826.58|1808.78|8
1650315770000|2022-04-18 21:02:50|1826.7|1808.9|1826.69|1808.89|1826.74|1808.94|1826.67|1808.87|8
1650315780000|2022-04-18 21:03:00|1826.68|1808.88|1826.67|1808.87|1826.68|1808.88|1826.64|1808.84|4
1650315790000|2022-04-18 21:03:10|1826.74|1808.94|1826.98|1809.18|1826.98|1809.18|1826.67|1808.87|10
1650315800000|2022-04-18 21:03:20|1826.92|1809.12|1826.98|1809.18|1827.03|1809.23|1826.92|1809.12|8
1650315810000|2022-04-18 21:03:30|1827.03|1809.23|1826.74|1808.94|1827.03|1809.23|1826.74|1808.94|5
1650315820000|2022-04-18 21:03:40|1826.8|1809|1826.87|1809.07|1826.87|1809.07|1826.76|1808.96|5
1650315830000|2022-04-18 21:03:50|1826.93|1809.13|1826.75|1808.95|1826.93|1809.13|1826.75|1808.95|8
1650315840000|2022-04-18 21:04:00|1826.87|1809.07|1826.96|1809.16|1827.03|1809.23|1826.86|1809.06|11
1650315850000|2022-04-18 21:04:10|1826.98|1809.18|1827.59|1809.79|1827.64|1809.84|1826.81|1809.01|19
1650315860000|2022-04-18 21:04:20|1828.22|1810.42|1829.2|1811.4|1829.2|1811.4|1828.22|1810.42|20
1650315870000|2022-04-18 21:04:30|1829.21|1811.41|1829.39|1811.59|1829.39|1811.59|1829.18|1811.38|8
1650315880000|2022-04-18 21:04:40|1829.38|1811.58|1829.49|1811.69|1829.5|1811.7|1829.38|1811.58|7
1650315890000|2022-04-18 21:04:50|1829.47|1811.67|1829.4|1811.6|1829.48|1811.68|1829.38|1811.58|7
1650315900000|2022-04-18 21:05:00|1829.41|1811.61|1829.41|1811.61|1829.43|1811.63|1829.35|1811.55|10
1650315910000|2022-04-18 21:05:10|1829.43|1811.63|1829.26|1811.46|1829.46|1811.66|1829.26|1811.46|7
1650315920000|2022-04-18 21:05:20|1829.02|1811.22|1829.02|1811.22|1829.02|1811.22|1829.02|1811.22|1
1650315930000|2022-04-18 21:05:30|1829.01|1811.21|1829.01|1811.21|1829.01|1811.21|1828.96|1811.16|4
1650315940000|2022-04-18 21:05:40|1829.02|1811.22|1829.04|1811.24|1829.06|1811.26|1829.02|1811.22|3
1650315950000|2022-04-18 21:05:50|1829.06|1811.26|1829.03|1811.23|1829.06|1811.26|1829.01|1811.21|4
1650315960000|2022-04-18 21:06:00|1829.01|1811.21|1829.66|1811.86|1829.66|1811.86|1828.91|1811.11|11
1650315970000|2022-04-18 21:06:10|1830.17|1812.37|1830.45|1812.65|1830.45|1812.65|1830.17|1812.37|6
1650315980000|2022-04-18 21:06:20|1830.44|1812.64|1830.01|1812.21|1830.44|1812.64|1829.7|1811.9|17
1650315990000|2022-04-18 21:06:30|1829.96|1812.16|1829.75|1811.95|1829.96|1812.16|1829.6|1811.8|11
1650316000000|2022-04-18 21:06:40|1829.74|1811.94|1830.31|1812.51|1830.31|1812.51|1829.74|1811.94|7
1650316010000|2022-04-18 21:06:50|1830.32|1812.52|1830.35|1812.55|1830.4|1812.6|1830.32|1812.52|13
1650316020000|2022-04-18 21:07:00|1830.56|1812.76|1830.5|1812.7|1830.56|1812.76|1830.48|1812.68|6
1650316030000|2022-04-18 21:07:10|1830.49|1812.69|1830.09|1812.29|1830.49|1812.69|1830.09|1812.29|5
1650316040000|2022-04-18 21:07:20|1830.05|1812.25|1830.05|1812.25|1830.05|1812.25|1830.05|1812.25|1
1650316050000|2022-04-18 21:07:30|1830|1812.2|1829.45|1811.65|1830.05|1812.25|1829.45|1811.65|7
1650316060000|2022-04-18 21:07:40|1829.48|1811.68|1829.47|1811.67|1829.7|1811.9|1829.46|1811.66|8
1650316070000|2022-04-18 21:07:50|1829.43|1811.63|1829.48|1811.68|1829.72|1811.92|1829.43|1811.63|7
1650316090000|2022-04-18 21:08:10|1829.54|1811.74|1830.29|1812.49|1830.29|1812.49|1829.54|1811.74|9
1650316100000|2022-04-18 21:08:20|1830.38|1812.58|1830.36|1812.56|1830.39|1812.59|1830.36|1812.56|4
1650316110000|2022-04-18 21:08:30|1830.47|1812.67|1830.32|1812.52|1830.49|1812.69|1830.28|1812.48|8
1650316120000|2022-04-18 21:08:40|1830.22|1812.42|1829.62|1811.82|1830.22|1812.42|1829.62|1811.82|11
1650316130000|2022-04-18 21:08:50|1829.73|1811.93|1830.34|1812.54|1830.34|1812.54|1829.73|1811.93|6
1650316140000|2022-04-18 21:09:00|1830.41|1812.61|1830.41|1812.61|1830.41|1812.61|1830.41|1812.61|1
1650316150000|2022-04-18 21:09:10|1830.43|1812.63|1830.43|1812.63|1830.43|1812.63|1830.43|1812.63|1
1650316160000|2022-04-18 21:09:20|1830.36|1812.56|1830.16|1812.36|1830.36|1812.56|1830.16|1812.36|5
1650316170000|2022-04-18 21:09:30|1830.05|1812.25|1829.08|1811.28|1830.05|1812.25|1829.08|1811.28|9
1650316180000|2022-04-18 21:09:40|1829.07|1811.27|1828.93|1811.13|1829.08|1811.28|1828.92|1811.12|7
1650316190000|2022-04-18 21:09:50|1828.92|1811.12|1829.19|1811.39|1829.22|1811.42|1828.92|1811.12|7
1650316200000|2022-04-18 21:10:00|1829.17|1811.37|1829.76|1811.96|1829.76|1811.96|1829.16|1811.36|10
1650316210000|2022-04-18 21:10:10|1829.82|1812.02|1829.61|1811.81|1829.82|1812.02|1829.51|1811.71|5
1650316220000|2022-04-18 21:10:20|1829.6|1811.8|1829.51|1811.71|1829.9|1812.1|1829.46|1811.66|5
1650316230000|2022-04-18 21:10:30|1829.52|1811.72|1829.39|1811.59|1829.52|1811.72|1829.39|1811.59|3
1650316240000|2022-04-18 21:10:40|1828.71|1810.91|1826.7|1808.9|1828.71|1810.91|1826.57|1808.77|13
1650316250000|2022-04-18 21:10:50|1826.99|1809.19|1827.04|1809.24|1827.23|1809.43|1826.93|1809.13|12
1650316260000|2022-04-18 21:11:00|1827.13|1809.33|1827.17|1809.37|1827.17|1809.37|1827.13|1809.33|3
1650316270000|2022-04-18 21:11:10|1827.18|1809.38|1827.19|1809.39|1827.33|1809.53|1827.03|1809.23|12
1650316280000|2022-04-18 21:11:20|1827.49|1809.69|1827.45|1809.65|1828.24|1810.44|1827.38|1809.58|17
1650316300000|2022-04-18 21:11:40|1827.38|1809.58|1827.22|1809.42|1827.45|1809.65|1826.8|1809|14
1650316310000|2022-04-18 21:11:50|1827.28|1809.48|1827.24|1809.44|1827.37|1809.57|1827.24|1809.44|7
1650316320000|2022-04-18 21:12:00|1827.37|1809.57|1827.01|1809.21|1827.37|1809.57|1827.01|1809.21|9
1650316330000|2022-04-18 21:12:10|1827.15|1809.35|1827.05|1809.25|1827.31|1809.51|1826.55|1808.75|6
1650316340000|2022-04-18 21:12:20|1827.34|1809.54|1827.2|1809.4|1827.35|1809.55|1827.17|1809.37|9
1650316350000|2022-04-18 21:12:30|1827.18|1809.38|1827.19|1809.39|1827.32|1809.52|1827.17|1809.37|8
1650316360000|2022-04-18 21:12:40|1827.15|1809.35|1827.4|1809.6|1827.4|1809.6|1827.13|1809.33|3
1650316370000|2022-04-18 21:12:50|1827.15|1809.35|1827.19|1809.39|1827.4|1809.6|1826.9|1809.1|10
1650316380000|2022-04-18 21:13:00|1827.32|1809.52|1827.19|1809.39|1827.55|1809.75|1826.9|1809.1|14
1650316390000|2022-04-18 21:13:10|1827.03|1809.23|1827.32|1809.52|1827.32|1809.52|1826.82|1809.02|11
1650316400000|2022-04-18 21:13:20|1827.3|1809.5|1826.87|1809.07|1827.3|1809.5|1826.87|1809.07|7
1650316410000|2022-04-18 21:13:30|1826.59|1808.79|1826.59|1808.79|1827.14|1809.34|1826.59|1808.79|8
1650316430000|2022-04-18 21:13:50|1826.57|1808.77|1826.57|1808.77|1826.57|1808.77|1826.57|1808.77|1
1650316440000|2022-04-18 21:14:00|1826.82|1809.02|1826.57|1808.77|1826.84|1809.04|1826.57|1808.77|3
1650316480000|2022-04-18 21:14:40|1826.78|1808.98|1826.57|1808.77|1826.78|1808.98|1826.57|1808.77|2
1650316490000|2022-04-18 21:14:50|1826.85|1809.05|1826.57|1808.77|1826.87|1809.07|1826.57|1808.77|3
1650316500000|2022-04-18 21:15:00|1826.99|1809.19|1826.57|1808.77|1826.99|1809.19|1826.57|1808.77|5
1650316510000|2022-04-18 21:15:10|1826.99|1809.19|1826.57|1808.77|1827.01|1809.21|1826.57|1808.77|5
1650316520000|2022-04-18 21:15:20|1826.76|1808.96|1826.97|1809.17|1827.01|1809.21|1826.57|1808.77|8
1650316530000|2022-04-18 21:15:30|1826.78|1808.98|1826.78|1808.98|1826.78|1808.98|1826.57|1808.77|8
1650316540000|2022-04-18 21:15:40|1826.97|1809.17|1826.57|1808.77|1826.97|1809.17|1826.57|1808.77|3
1650316550000|2022-04-18 21:15:50|1826.76|1808.96|1826.97|1809.17|1826.97|1809.17|1826.57|1808.77|7
1650316560000|2022-04-18 21:16:00|1826.57|1808.77|1826.57|1808.77|1826.99|1809.19|1826.57|1808.77|8
1650316570000|2022-04-18 21:16:10|1826.88|1809.08|1826.57|1808.77|1826.88|1809.08|1826.57|1808.77|3
1650316580000|2022-04-18 21:16:20|1826.76|1808.96|1826.78|1808.98|1826.97|1809.17|1826.57|1808.77|7
1650316590000|2022-04-18 21:16:30|1826.99|1809.19|1826.97|1809.17|1827.07|1809.27|1826.78|1808.98|5
1650316600000|2022-04-18 21:16:40|1827.02|1809.22|1826.97|1809.17|1827.12|1809.32|1826.93|1809.13|10
1650316610000|2022-04-18 21:16:50|1827.26|1809.46|1826.57|1808.77|1827.26|1809.46|1826.57|1808.77|4
1650316620000|2022-04-18 21:17:00|1826.81|1809.01|1826.82|1809.02|1827.01|1809.21|1826.57|1808.77|8
1650316630000|2022-04-18 21:17:10|1827.01|1809.21|1826.82|1809.02|1827.01|1809.21|1826.82|1809.02|6
1650316640000|2022-04-18 21:17:20|1827.01|1809.21|1826.9|1809.1|1827.15|1809.35|1826.9|1809.1|6
1650316650000|2022-04-18 21:17:30|1827.15|1809.35|1826.78|1808.98|1827.15|1809.35|1826.57|1808.77|11
1650316660000|2022-04-18 21:17:40|1826.97|1809.17|1827.04|1809.24|1827.07|1809.27|1826.78|1808.98|14
1650316670000|2022-04-18 21:17:50|1827.22|1809.42|1828.12|1810.32|1828.12|1810.32|1827.22|1809.42|10
1650316680000|2022-04-18 21:18:00|1828.15|1810.35|1828.15|1810.35|1828.15|1810.35|1828.11|1810.31|3
1650316690000|2022-04-18 21:18:10|1828.21|1810.41|1828.15|1810.35|1828.4|1810.6|1827.99|1810.19|5
1650316700000|2022-04-18 21:18:20|1828.12|1810.32|1828.9|1811.1|1828.9|1811.1|1828.12|1810.32|6
1650316710000|2022-04-18 21:18:30|1829.09|1811.29|1829.15|1811.35|1829.22|1811.42|1829.09|1811.29|5
1650316720000|2022-04-18 21:18:40|1829.4|1811.6|1830.4|1812.6|1830.65|1812.85|1829.15|1811.35|13
1650316730000|2022-04-18 21:18:50|1830.59|1812.79|1830.4|1812.6|1830.59|1812.79|1830.4|1812.6|4
1650316740000|2022-04-18 21:19:00|1830.18|1812.38|1830.14|1812.34|1830.2|1812.4|1830.02|1812.22|6
1650316750000|2022-04-18 21:19:10|1830.08|1812.28|1830.12|1812.32|1830.12|1812.32|1829.87|1812.07|4
1650316760000|2022-04-18 21:19:20|1830.09|1812.29|1829.65|1811.85|1830.12|1812.32|1829.56|1811.76|10
1650316770000|2022-04-18 21:19:30|1829.4|1811.6|1829.15|1811.35|1829.4|1811.6|1829.12|1811.32|9
1650316780000|2022-04-18 21:19:40|1829.02|1811.22|1829.15|1811.35|1829.15|1811.35|1828.88|1811.08|7
1650316790000|2022-04-18 21:19:50|1829.02|1811.22|1829.12|1811.32|1829.19|1811.39|1829.02|1811.22|7
1650316800000|2022-04-18 21:20:00|1828.9|1811.1|1829.59|1811.79|1829.71|1811.91|1828.9|1811.1|9
1650316810000|2022-04-18 21:20:10|1829.74|1811.94|1829.74|1811.94|1829.87|1812.07|1829.53|1811.73|7
1650316820000|2022-04-18 21:20:20|1829.67|1811.87|1830.4|1812.6|1830.4|1812.6|1829.67|1811.87|8
1650316830000|2022-04-18 21:20:30|1830.36|1812.56|1830.65|1812.85|1830.65|1812.85|1830.36|1812.56|8
1650316840000|2022-04-18 21:20:40|1830.46|1812.66|1833.43|1815.63|1833.53|1815.73|1830.46|1812.66|22
1650316850000|2022-04-18 21:20:50|1833.54|1815.74|1833.4|1815.6|1833.63|1815.83|1833.4|1815.6|3
1650316860000|2022-04-18 21:21:00|1833.54|1815.74|1834.29|1816.49|1834.29|1816.49|1833.4|1815.6|5
1650316870000|2022-04-18 21:21:10|1834.4|1816.6|1835.4|1817.6|1835.4|1817.6|1834.4|1816.6|14
1650316880000|2022-04-18 21:21:20|1835.3|1817.5|1835.4|1817.6|1835.4|1817.6|1835.28|1817.48|5
1650316890000|2022-04-18 21:21:30|1835.41|1817.61|1835.37|1817.57|1835.42|1817.62|1834.93|1817.13|13
1650316900000|2022-04-18 21:21:40|1835.19|1817.39|1834.99|1817.19|1835.19|1817.39|1834.72|1816.92|6
1650316910000|2022-04-18 21:21:50|1835.4|1817.6|1835.21|1817.41|1835.4|1817.6|1834.87|1817.07|9
1650316920000|2022-04-18 21:22:00|1835.05|1817.25|1835.31|1817.51|1835.62|1817.82|1835.05|1817.25|11
1650316930000|2022-04-18 21:22:10|1835.41|1817.61|1836.62|1818.82|1837.35|1819.55|1835.4|1817.6|17
1650316940000|2022-04-18 21:22:20|1836.59|1818.79|1837.18|1819.38|1837.18|1819.38|1836.59|1818.79|7
1650316950000|2022-04-18 21:22:30|1837.4|1819.6|1838.4|1820.6|1838.4|1820.6|1837.4|1819.6|10
1650316960000|2022-04-18 21:22:40|1838.37|1820.57|1838.4|1820.6|1838.4|1820.6|1838.37|1820.57|3
1650316970000|2022-04-18 21:22:50|1838.42|1820.62|1838.4|1820.6|1838.44|1820.64|1838.4|1820.6|5
1650316980000|2022-04-18 21:23:00|1838.47|1820.67|1837.17|1819.37|1838.47|1820.67|1837.17|1819.37|21
1650316990000|2022-04-18 21:23:10|1837.14|1819.34|1837.12|1819.32|1837.4|1819.6|1836.85|1819.05|5
1650317000000|2022-04-18 21:23:20|1837.15|1819.35|1837.59|1819.79|1837.74|1819.94|1836.9|1819.1|10
1650317010000|2022-04-18 21:23:30|1837.69|1819.89|1837.74|1819.94|1838.12|1820.32|1837.58|1819.78|14
1650317020000|2022-04-18 21:23:40|1838.08|1820.28|1837.12|1819.32|1838.13|1820.33|1837.12|1819.32|10
1650317030000|2022-04-18 21:23:50|1836.81|1819.01|1837.08|1819.28|1837.25|1819.45|1836.77|1818.97|9
1650317040000|2022-04-18 21:24:00|1837.22|1819.42|1837.15|1819.35|1837.29|1819.49|1837.12|1819.32|7
1650317050000|2022-04-18 21:24:10|1837.12|1819.32|1837.12|1819.32|1837.4|1819.6|1836.9|1819.1|10
1650317060000|2022-04-18 21:24:20|1836.94|1819.14|1837.12|1819.32|1837.15|1819.35|1836.94|1819.14|4
1650317070000|2022-04-18 21:24:30|1836.95|1819.15|1837.09|1819.29|1837.12|1819.32|1836.66|1818.86|7
1650317080000|2022-04-18 21:24:40|1837.4|1819.6|1836.9|1819.1|1837.4|1819.6|1836.9|1819.1|3
1650317090000|2022-04-18 21:24:50|1837.15|1819.35|1837.12|1819.32|1837.15|1819.35|1836.9|1819.1|8
1650317100000|2022-04-18 21:25:00|1837.04|1819.24|1837.1|1819.3|1837.13|1819.33|1837.04|1819.24|4
1650317110000|2022-04-18 21:25:10|1837.09|1819.29|1837.09|1819.29|1837.09|1819.29|1837.09|1819.29|1
1650317120000|2022-04-18 21:25:20|1836.9|1819.1|1836.85|1819.05|1836.9|1819.1|1836.76|1818.96|4
1650317130000|2022-04-18 21:25:30|1837.04|1819.24|1837|1819.2|1837.04|1819.24|1836.97|1819.17|3
1650317140000|2022-04-18 21:25:40|1837.03|1819.23|1837.62|1819.82|1837.9|1820.1|1837.03|1819.23|5
1650317150000|2022-04-18 21:25:50|1837.57|1819.77|1837.62|1819.82|1837.62|1819.82|1837.48|1819.68|3
1650317160000|2022-04-18 21:26:00|1837.51|1819.71|1837.58|1819.78|1837.62|1819.82|1837.51|1819.71|4
1650317170000|2022-04-18 21:26:10|1837.62|1819.82|1837.72|1819.92|1837.72|1819.92|1837.5|1819.7|3
1650317180000|2022-04-18 21:26:20|1837.69|1819.89|1837.69|1819.89|1837.69|1819.89|1837.69|1819.89|1
1650317190000|2022-04-18 21:26:30|1837.63|1819.83|1837.22|1819.42|1837.69|1819.89|1837.14|1819.34|12
1650317200000|2022-04-18 21:26:40|1837.19|1819.39|1836.84|1819.04|1837.32|1819.52|1836.84|1819.04|12
1650317210000|2022-04-18 21:26:50|1837.15|1819.35|1837.15|1819.35|1837.2|1819.4|1836.87|1819.07|13
1650317220000|2022-04-18 21:27:00|1837.13|1819.33|1836.99|1819.19|1837.19|1819.39|1836.7|1818.9|11
1650317230000|2022-04-18 21:27:10|1836.95|1819.15|1836.79|1818.99|1836.95|1819.15|1836.79|1818.99|5
1650317240000|2022-04-18 21:27:20|1836.83|1819.03|1836.6|1818.8|1836.83|1819.03|1836.6|1818.8|4
1650317250000|2022-04-18 21:27:30|1836.55|1818.75|1836.6|1818.8|1836.6|1818.8|1836.55|1818.75|3
1650317260000|2022-04-18 21:27:40|1836.53|1818.73|1836.4|1818.6|1836.85|1819.05|1836.4|1818.6|7
1650317280000|2022-04-18 21:28:00|1836.37|1818.57|1836.4|1818.6|1836.4|1818.6|1836.37|1818.57|3
1650317290000|2022-04-18 21:28:10|1836.35|1818.55|1833.19|1815.39|1836.35|1818.55|1833.19|1815.39|18
1650317300000|2022-04-18 21:28:20|1833.32|1815.52|1833.15|1815.35|1833.4|1815.6|1832.99|1815.19|11
1650317310000|2022-04-18 21:28:30|1832.9|1815.1|1832.8|1815|1833.15|1815.35|1832.8|1815|5
1650317320000|2022-04-18 21:28:40|1832.55|1814.75|1832.19|1814.39|1832.55|1814.75|1832.04|1814.24|13
1650317330000|2022-04-18 21:28:50|1832.24|1814.44|1832.21|1814.41|1832.31|1814.51|1832.21|1814.41|5
1650317340000|2022-04-18 21:29:00|1832.19|1814.39|1832.19|1814.39|1832.19|1814.39|1832.16|1814.36|3
1650317350000|2022-04-18 21:29:10|1832.01|1814.21|1832.04|1814.24|1832.04|1814.24|1832.01|1814.21|2
1650317360000|2022-04-18 21:29:20|1832.25|1814.45|1832.4|1814.6|1832.4|1814.6|1831.75|1813.95|5
1650317370000|2022-04-18 21:29:30|1832.38|1814.58|1832.4|1814.6|1832.4|1814.6|1832.38|1814.58|2
1650317380000|2022-04-18 21:29:40|1832.7|1814.9|1832.7|1814.9|1832.7|1814.9|1832.7|1814.9|1
1650317390000|2022-04-18 21:29:50|1832.74|1814.94|1832.9|1815.1|1832.95|1815.15|1832.74|1814.94|6
1650317400000|2022-04-18 21:30:00|1832.98|1815.18|1833.4|1815.6|1833.4|1815.6|1832.98|1815.18|5
1650317410000|2022-04-18 21:30:10|1833.68|1815.88|1833.4|1815.6|1833.8|1816|1833.4|1815.6|8
1650317420000|2022-04-18 21:30:20|1833.5|1815.7|1833.4|1815.6|1833.5|1815.7|1833.4|1815.6|2
1650317430000|2022-04-18 21:30:30|1833.8|1816|1833.94|1816.14|1834.02|1816.22|1833.8|1816|4
1650317440000|2022-04-18 21:30:40|1833.97|1816.17|1834.13|1816.33|1834.24|1816.44|1833.93|1816.13|11
1650317450000|2022-04-18 21:30:50|1834.06|1816.26|1834.13|1816.33|1834.13|1816.33|1834.06|1816.26|2
1650317460000|2022-04-18 21:31:00|1834.06|1816.26|1834.13|1816.33|1834.2|1816.4|1834.06|1816.26|5
1650317470000|2022-04-18 21:31:10|1834.15|1816.35|1834.13|1816.33|1834.25|1816.45|1834.13|1816.33|6
1650317480000|2022-04-18 21:31:20|1834.25|1816.45|1834.13|1816.33|1834.25|1816.45|1834.13|1816.33|6
1650317490000|2022-04-18 21:31:30|1834.16|1816.36|1834.15|1816.35|1834.16|1816.36|1834.13|1816.33|5
1650317500000|2022-04-18 21:31:40|1834.12|1816.32|1834.15|1816.35|1834.27|1816.47|1834.12|1816.32|10
1650317510000|2022-04-18 21:31:50|1834.12|1816.32|1833.61|1815.81|1834.24|1816.44|1833.61|1815.81|9
1650317520000|2022-04-18 21:32:00|1833.96|1816.16|1834.11|1816.31|1834.14|1816.34|1833.71|1815.91|9
1650317530000|2022-04-18 21:32:10|1833.98|1816.18|1833.98|1816.18|1833.98|1816.18|1833.97|1816.17|3
1650317540000|2022-04-18 21:32:20|1834.11|1816.31|1834.4|1816.6|1834.4|1816.6|1834.11|1816.31|5
1650317560000|2022-04-18 21:32:40|1834.85|1817.05|1834.9|1817.1|1834.9|1817.1|1834.25|1816.45|4
1650317570000|2022-04-18 21:32:50|1835.4|1817.6|1835.4|1817.6|1835.4|1817.6|1835.35|1817.55|3
1650317580000|2022-04-18 21:33:00|1835.29|1817.49|1835.4|1817.6|1835.55|1817.75|1835.29|1817.49|6
1650317600000|2022-04-18 21:33:20|1835.37|1817.57|1835.4|1817.6|1835.4|1817.6|1835.35|1817.55|3
1650317610000|2022-04-18 21:33:30|1835.33|1817.53|1835.4|1817.6|1835.4|1817.6|1835.31|1817.51|3
1650317640000|2022-04-18 21:34:00|1835.41|1817.61|1835.4|1817.6|1835.41|1817.61|1835.4|1817.6|2
1650317650000|2022-04-18 21:34:10|1835.41|1817.61|1835.41|1817.61|1835.41|1817.61|1835.41|1817.61|1
1650317660000|2022-04-18 21:34:20|1835.4|1817.6|1835.4|1817.6|1835.4|1817.6|1835.4|1817.6|1
1650317670000|2022-04-18 21:34:30|1835.41|1817.61|1835.4|1817.6|1835.41|1817.61|1835.4|1817.6|2
1650317680000|2022-04-18 21:34:40|1835.75|1817.95|1835.75|1817.95|1835.75|1817.95|1835.4|1817.6|3
1650317690000|2022-04-18 21:34:50|1835.72|1817.92|1835.5|1817.7|1835.8|1818|1835.5|1817.7|5
1650317700000|2022-04-18 21:35:00|1835.49|1817.69|1836.05|1818.25|1836.1|1818.3|1835.49|1817.69|8
1650317710000|2022-04-18 21:35:10|1836.1|1818.3|1836.1|1818.3|1836.19|1818.39|1835.85|1818.05|5
1650317720000|2022-04-18 21:35:20|1836.06|1818.26|1835.74|1817.94|1836.1|1818.3|1835.74|1817.94|5
1650317730000|2022-04-18 21:35:30|1835.57|1817.77|1836.15|1818.35|1836.15|1818.35|1835.57|1817.77|5
1650317740000|2022-04-18 21:35:40|1836.19|1818.39|1836.03|1818.23|1836.19|1818.39|1835.88|1818.08|10
1650317750000|2022-04-18 21:35:50|1836.3|1818.5|1836.4|1818.6|1836.4|1818.6|1836.01|1818.21|5
1650317760000|2022-04-18 21:36:00|1836.48|1818.68|1836.4|1818.6|1836.5|1818.7|1836.4|1818.6|3
1650317770000|2022-04-18 21:36:10|1836.9|1819.1|1836.9|1819.1|1836.9|1819.1|1836.9|1819.1|1
1650317780000|2022-04-18 21:36:20|1837.12|1819.32|1837.12|1819.32|1837.12|1819.32|1837.12|1819.32|1
1650317790000|2022-04-18 21:36:30|1837.15|1819.35|1837.23|1819.43|1837.4|1819.6|1837.15|1819.35|3
1650317800000|2022-04-18 21:36:40|1837.25|1819.45|1837.4|1819.6|1837.4|1819.6|1837.25|1819.45|2
1650317810000|2022-04-18 21:36:50|1837.49|1819.69|1837.49|1819.69|1837.49|1819.69|1837.49|1819.69|1
1650317820000|2022-04-18 21:37:00|1837.04|1819.24|1837.4|1819.6|1837.49|1819.69|1837.04|1819.24|4
1650317830000|2022-04-18 21:37:10|1837.5|1819.7|1837.5|1819.7|1837.5|1819.7|1837.5|1819.7|1
1650317840000|2022-04-18 21:37:20|1837.4|1819.6|1837.4|1819.6|1837.4|1819.6|1837.4|1819.6|1
1650317850000|2022-04-18 21:37:30|1837.56|1819.76|1837.7|1819.9|1837.75|1819.95|1837.56|1819.76|4
1650317860000|2022-04-18 21:37:40|1837.9|1820.1|1837.9|1820.1|1837.9|1820.1|1837.8|1820|4
1650317870000|2022-04-18 21:37:50|1838.05|1820.25|1837.9|1820.1|1838.05|1820.25|1837.85|1820.05|4
1650317900000|2022-04-18 21:38:20|1837.95|1820.15|1837.7|1819.9|1837.95|1820.15|1837.7|1819.9|5
1650317910000|2022-04-18 21:38:30|1837.57|1819.77|1837.7|1819.9|1837.7|1819.9|1837.56|1819.76|4
1650317920000|2022-04-18 21:38:40|1837.68|1819.88|1837.7|1819.9|1837.7|1819.9|1837.65|1819.85|3
1650317930000|2022-04-18 21:38:50|1837.75|1819.95|1837.75|1819.95|1837.75|1819.95|1837.75|1819.95|1
1650317940000|2022-04-18 21:39:00|1837.7|1819.9|1837.64|1819.84|1837.7|1819.9|1837.64|1819.84|4
1650317950000|2022-04-18 21:39:10|1837.7|1819.9|1837.75|1819.95|1837.8|1820|1837.7|1819.9|5
1650317970000|2022-04-18 21:39:30|1837.7|1819.9|1837.75|1819.95|1837.75|1819.95|1837.7|1819.9|2
1650318000000|2022-04-18 21:40:00|1837.64|1819.84|1836.4|1818.6|1837.64|1819.84|1836.4|1818.6|11
1650318010000|2022-04-18 21:40:10|1836.41|1818.61|1835.16|1817.36|1836.41|1818.61|1835.16|1817.36|16
1650318020000|2022-04-18 21:40:20|1835.12|1817.32|1834.42|1816.62|1835.12|1817.32|1834.42|1816.62|3
1650318030000|2022-04-18 21:40:30|1834.35|1816.55|1834.75|1816.95|1834.75|1816.95|1834.35|1816.55|7
1650318040000|2022-04-18 21:40:40|1834.43|1816.63|1833.5|1815.7|1834.43|1816.63|1833.5|1815.7|11
1650318050000|2022-04-18 21:40:50|1833.61|1815.81|1833.5|1815.7|1833.61|1815.81|1833.5|1815.7|4
1650318060000|2022-04-18 21:41:00|1833.42|1815.62|1832.34|1814.54|1833.61|1815.81|1832.28|1814.48|13
1650318070000|2022-04-18 21:41:10|1832.33|1814.53|1831.45|1813.65|1832.33|1814.53|1831.43|1813.63|13
1650318080000|2022-04-18 21:41:20|1831.4|1813.6|1830.6|1812.8|1831.4|1813.6|1830.6|1812.8|4
1650318090000|2022-04-18 21:41:30|1830.43|1812.63|1830.47|1812.67|1830.47|1812.67|1830.43|1812.63|2
1650318100000|2022-04-18 21:41:40|1830.44|1812.64|1830.47|1812.67|1830.47|1812.67|1830.41|1812.61|6
1650318110000|2022-04-18 21:41:50|1830.41|1812.61|1830.76|1812.96|1830.81|1813.01|1830.41|1812.61|9
1650318120000|2022-04-18 21:42:00|1830.71|1812.91|1830.41|1812.61|1830.71|1812.91|1830.41|1812.61|7
1650318170000|2022-04-18 21:42:50|1830.47|1812.67|1830.47|1812.67|1830.47|1812.67|1830.47|1812.67|1
1650318180000|2022-04-18 21:43:00|1830.52|1812.72|1831.33|1813.53|1831.33|1813.53|1830.48|1812.68|11
1650318190000|2022-04-18 21:43:10|1831.39|1813.59|1832.45|1814.65|1832.49|1814.69|1831.37|1813.57|11
1650318200000|2022-04-18 21:43:20|1832.42|1814.62|1832.82|1815.02|1832.82|1815.02|1832.42|1814.62|7
1650318210000|2022-04-18 21:43:30|1833.07|1815.27|1833.15|1815.35|1833.4|1815.6|1832.65|1814.85|7
1650318220000|2022-04-18 21:43:40|1833.12|1815.32|1832.47|1814.67|1833.12|1815.32|1832.47|1814.67|5
1650318230000|2022-04-18 21:43:50|1832.6|1814.8|1832.6|1814.8|1832.6|1814.8|1832.59|1814.79|3
1650318240000|2022-04-18 21:44:00|1832.65|1814.85|1832.74|1814.94|1832.97|1815.17|1832.51|1814.71|17
1650318250000|2022-04-18 21:44:10|1832.54|1814.74|1832.75|1814.95|1832.8|1815|1832.52|1814.72|12
1650318260000|2022-04-18 21:44:20|1832.68|1814.88|1832.75|1814.95|1832.75|1814.95|1832.68|1814.88|3
1650318270000|2022-04-18 21:44:30|1832.42|1814.62|1831.9|1814.1|1832.42|1814.62|1831.9|1814.1|4
1650318280000|2022-04-18 21:44:40|1831.5|1813.7|1831.5|1813.7|1831.5|1813.7|1831.5|1813.7|1
1650318290000|2022-04-18 21:44:50|1831.45|1813.65|1831.45|1813.65|1831.45|1813.65|1831.43|1813.63|3
1650318300000|2022-04-18 21:45:00|1831.43|1813.63|1831.54|1813.74|1831.55|1813.75|1831.43|1813.63|17
1650318310000|2022-04-18 21:45:10|1831.55|1813.75|1831.42|1813.62|1831.6|1813.8|1831.33|1813.53|11
1650318320000|2022-04-18 21:45:20|1831.4|1813.6|1831.42|1813.62|1831.42|1813.62|1831.4|1813.6|2
1650318340000|2022-04-18 21:45:40|1830.61|1812.81|1830.9|1813.1|1830.91|1813.11|1830.6|1812.8|5
1650318350000|2022-04-18 21:45:50|1830.64|1812.84|1830.9|1813.1|1830.9|1813.1|1830.64|1812.84|2
1650318360000|2022-04-18 21:46:00|1830.5|1812.7|1830.4|1812.6|1830.6|1812.8|1830.4|1812.6|13
1650318370000|2022-04-18 21:46:10|1830.34|1812.54|1830.44|1812.64|1830.44|1812.64|1830.34|1812.54|4
1650318380000|2022-04-18 21:46:20|1830.7|1812.9|1831.23|1813.43|1831.35|1813.55|1830.7|1812.9|11
1650318390000|2022-04-18 21:46:30|1831.22|1813.42|1831.29|1813.49|1831.32|1813.52|1830.9|1813.1|17
1650318400000|2022-04-18 21:46:40|1831.3|1813.5|1831.4|1813.6|1831.4|1813.6|1831.24|1813.44|11
1650318410000|2022-04-18 21:46:50|1831.28|1813.48|1831.4|1813.6|1831.4|1813.6|1831.28|1813.48|2
1650318420000|2022-04-18 21:47:00|1831.16|1813.36|1831.4|1813.6|1831.4|1813.6|1831.16|1813.36|4
1650318430000|2022-04-18 21:47:10|1831.19|1813.39|1831.4|1813.6|1831.4|1813.6|1831.19|1813.39|2
1650318440000|2022-04-18 21:47:20|1831.2|1813.4|1831.4|1813.6|1831.4|1813.6|1831.2|1813.4|4
1650318450000|2022-04-18 21:47:30|1831.22|1813.42|1831.3|1813.5|1831.4|1813.6|1831.22|1813.42|5
1650318460000|2022-04-18 21:47:40|1831.29|1813.49|1830.94|1813.14|1831.4|1813.6|1830.75|1812.95|10
1650318480000|2022-04-18 21:48:00|1831.4|1813.6|1831.2|1813.4|1831.4|1813.6|1830.9|1813.1|6
1650318490000|2022-04-18 21:48:10|1831.24|1813.44|1831.32|1813.52|1831.32|1813.52|1831.19|1813.39|10
1650318500000|2022-04-18 21:48:20|1831.3|1813.5|1831.31|1813.51|1831.33|1813.53|1831.23|1813.43|9
1650318510000|2022-04-18 21:48:30|1831.21|1813.41|1831.23|1813.43|1831.4|1813.6|1831.19|1813.39|15
1650318520000|2022-04-18 21:48:40|1831.26|1813.46|1831.25|1813.45|1831.4|1813.6|1831.17|1813.37|5
1650318530000|2022-04-18 21:48:50|1831.04|1813.24|1831.22|1813.42|1831.25|1813.45|1831.04|1813.24|8
1650318540000|2022-04-18 21:49:00|1831.25|1813.45|1830.87|1813.07|1831.25|1813.45|1830.87|1813.07|10
1650318550000|2022-04-18 21:49:10|1830.96|1813.16|1830.65|1812.85|1830.96|1813.16|1830.65|1812.85|3
1650318560000|2022-04-18 21:49:20|1830.8|1813|1830.9|1813.1|1831.03|1813.23|1830.78|1812.98|13
1650318570000|2022-04-18 21:49:30|1830.85|1813.05|1830.75|1812.95|1830.85|1813.05|1830.75|1812.95|3
1650318580000|2022-04-18 21:49:40|1830.5|1812.7|1828.75|1810.95|1830.5|1812.7|1828.68|1810.88|17
1650318590000|2022-04-18 21:49:50|1828.5|1810.7|1828.5|1810.7|1828.5|1810.7|1828.5|1810.7|1
1650318600000|2022-04-18 21:50:00|1828.51|1810.71|1828.55|1810.75|1828.55|1810.75|1828.51|1810.71|3
1650318620000|2022-04-18 21:50:20|1828.57|1810.77|1828.67|1810.87|1828.67|1810.87|1828.35|1810.55|10
1650318630000|2022-04-18 21:50:30|1829.4|1811.6|1830.01|1812.21|1830.04|1812.24|1829.35|1811.55|15
1650318640000|2022-04-18 21:50:40|1829.67|1811.87|1829.67|1811.87|1830.17|1812.37|1829.63|1811.83|15
1650318650000|2022-04-18 21:50:50|1829.63|1811.83|1829.49|1811.69|1829.63|1811.83|1829.4|1811.6|4
1650318660000|2022-04-18 21:51:00|1829.47|1811.67|1829.47|1811.67|1829.47|1811.67|1829.4|1811.6|3
1650318670000|2022-04-18 21:51:10|1829.4|1811.6|1829.3|1811.5|1829.47|1811.67|1829.3|1811.5|4
1650318680000|2022-04-18 21:51:20|1829.17|1811.37|1829.12|1811.32|1829.28|1811.48|1829.1|1811.3|6
1650318690000|2022-04-18 21:51:30|1829.16|1811.36|1829.12|1811.32|1829.16|1811.36|1829.12|1811.32|2
1650318700000|2022-04-18 21:51:40|1829.24|1811.44|1829.19|1811.39|1829.25|1811.45|1829.03|1811.23|10
1650318710000|2022-04-18 21:51:50|1829.33|1811.53|1829.63|1811.83|1829.63|1811.83|1829.33|1811.53|7
1650318720000|2022-04-18 21:52:00|1829.78|1811.98|1830.08|1812.28|1830.08|1812.28|1829.63|1811.83|6
1650318730000|2022-04-18 21:52:10|1830.03|1812.23|1829.63|1811.83|1830.15|1812.35|1829.63|1811.83|12
1650318750000|2022-04-18 21:52:30|1829.6|1811.8|1829.63|1811.83|1829.63|1811.83|1829.6|1811.8|2
1650318770000|2022-04-18 21:52:50|1829.55|1811.75|1829.63|1811.83|1829.63|1811.83|1829.46|1811.66|4
1650318780000|2022-04-18 21:53:00|1829.49|1811.69|1829.63|1811.83|1829.63|1811.83|1829.49|1811.69|3
1650318810000|2022-04-18 21:53:30|1829.59|1811.79|1829.59|1811.79|1829.59|1811.79|1829.59|1811.79|1
1650318820000|2022-04-18 21:53:40|1829.61|1811.81|1829.61|1811.81|1829.61|1811.81|1829.61|1811.81|1
1650318830000|2022-04-18 21:53:50|1829.63|1811.83|1829.63|1811.83|1829.63|1811.83|1829.59|1811.79|7
1650318840000|2022-04-18 21:54:00|1829.6|1811.8|1829.43|1811.63|1829.6|1811.8|1829.39|1811.59|5
1650318860000|2022-04-18 21:54:20|1829.4|1811.6|1829.52|1811.72|1829.53|1811.73|1829.4|1811.6|6
1650318870000|2022-04-18 21:54:30|1829.53|1811.73|1829.48|1811.68|1829.53|1811.73|1829.48|1811.68|3
1650318880000|2022-04-18 21:54:40|1829.47|1811.67|1829.47|1811.67|1829.47|1811.67|1829.47|1811.67|1
1650318890000|2022-04-18 21:54:50|1829.49|1811.69|1829.49|1811.69|1829.55|1811.75|1829.45|1811.65|14
1650318900000|2022-04-18 21:55:00|1829.48|1811.68|1831.27|1813.47|1831.27|1813.47|1829.48|1811.68|17
1650318910000|2022-04-18 21:55:10|1831.22|1813.42|1831.4|1813.6|1831.9|1814.1|1831.22|1813.42|8
1650318920000|2022-04-18 21:55:20|1831.44|1813.64|1831.4|1813.6|1831.47|1813.67|1831.34|1813.54|6
1650318930000|2022-04-18 21:55:30|1831.17|1813.37|1830.61|1812.81|1831.17|1813.37|1830.61|1812.81|7
1650318940000|2022-04-18 21:55:40|1830.58|1812.78|1830.6|1812.8|1830.61|1812.81|1830.57|1812.77|19
1650318950000|2022-04-18 21:55:50|1830.59|1812.79|1830.61|1812.81|1831.11|1813.31|1830.54|1812.74|11
1650318960000|2022-04-18 21:56:00|1830.37|1812.57|1830.37|1812.57|1830.4|1812.6|1830.37|1812.57|3
1650318970000|2022-04-18 21:56:10|1830.4|1812.6|1830.4|1812.6|1830.4|1812.6|1830.26|1812.46|3
1650318980000|2022-04-18 21:56:20|1830.18|1812.38|1830.35|1812.55|1830.36|1812.56|1830.18|1812.38|9
1650318990000|2022-04-18 21:56:30|1830.34|1812.54|1830.47|1812.67|1830.5|1812.7|1830.34|1812.54|12
1650319000000|2022-04-18 21:56:40|1830.46|1812.66|1830.48|1812.68|1830.5|1812.7|1830.46|1812.66|6
1650319010000|2022-04-18 21:56:50|1830.5|1812.7|1830.5|1812.7|1830.5|1812.7|1830.49|1812.69|7
1650319020000|2022-04-18 21:57:00|1830.54|1812.74|1830.55|1812.75|1830.55|1812.75|1830.54|1812.74|2
1650319040000|2022-04-18 21:57:20|1830.53|1812.73|1830.42|1812.62|1830.53|1812.73|1830.27|1812.47|6
1650319050000|2022-04-18 21:57:30|1829.91|1812.11|1830.02|1812.22|1830.07|1812.27|1829.91|1812.11|3
1650319060000|2022-04-18 21:57:40|1830.05|1812.25|1830.37|1812.57|1830.39|1812.59|1830.05|1812.25|12
1650319070000|2022-04-18 21:57:50|1830.39|1812.59|1830.5|1812.7|1830.6|1812.8|1830.39|1812.59|4
1650319080000|2022-04-18 21:58:00|1830.55|1812.75|1830.55|1812.75|1830.55|1812.75|1830.55|1812.75|1
1650319100000|2022-04-18 21:58:20|1830.51|1812.71|1830.4|1812.6|1830.51|1812.71|1830.33|1812.53|3
1650319110000|2022-04-18 21:58:30|1830.42|1812.62|1830.42|1812.62|1830.42|1812.62|1830.42|1812.62|1
1650319120000|2022-04-18 21:58:40|1830.19|1812.39|1830.4|1812.6|1830.4|1812.6|1830.19|1812.39|2
1650319130000|2022-04-18 21:58:50|1830.22|1812.42|1830.4|1812.6|1830.4|1812.6|1830.19|1812.39|4
1650319140000|2022-04-18 21:59:00|1829.96|1812.16|1830.2|1812.4|1830.28|1812.48|1829.96|1812.16|5
1650319150000|2022-04-18 21:59:10|1830.02|1812.22|1830.2|1812.4|1830.2|1812.4|1829.99|1812.19|3
1650319160000|2022-04-18 21:59:20|1829.9|1812.1|1829.5|1811.7|1829.9|1812.1|1829.5|1811.7|6
1650319170000|2022-04-18 21:59:30|1829.26|1811.46|1829.19|1811.39|1829.31|1811.51|1829.15|1811.35|6
1650319180000|2022-04-18 21:59:40|1829.14|1811.34|1828.89|1811.09|1829.15|1811.35|1828.55|1810.75|14
1650319190000|2022-04-18 21:59:50|1829.1|1811.3|1829.33|1811.53|1829.33|1811.53|1828.9|1811.1|15
1650319200000|2022-04-18 22:00:00|1829.42|1811.62|1830.26|1812.46|1830.34|1812.54|1829.38|1811.58|22
1650319210000|2022-04-18 22:00:10|1830.17|1812.37|1830.4|1812.6|1830.43|1812.63|1830.17|1812.37|7
1650319220000|2022-04-18 22:00:20|1830.49|1812.69|1830.49|1812.69|1830.55|1812.75|1830.48|1812.68|9
1650319230000|2022-04-18 22:00:30|1830.48|1812.68|1830.38|1812.58|1830.48|1812.68|1830.27|1812.47|6
1650319240000|2022-04-18 22:00:40|1830.37|1812.57|1830.52|1812.72|1830.65|1812.85|1830.37|1812.57|12
1650319260000|2022-04-18 22:01:00|1830.65|1812.85|1830.52|1812.72|1830.65|1812.85|1830.52|1812.72|4
1650319270000|2022-04-18 22:01:10|1830.57|1812.77|1830.57|1812.77|1830.65|1812.85|1830.57|1812.77|11
1650319280000|2022-04-18 22:01:20|1830.62|1812.82|1830.56|1812.76|1830.63|1812.83|1830.52|1812.72|7
1650319290000|2022-04-18 22:01:30|1830.55|1812.75|1830.57|1812.77|1830.65|1812.85|1830.55|1812.75|6
1650319300000|2022-04-18 22:01:40|1830.52|1812.72|1830.6|1812.8|1830.6|1812.8|1830.51|1812.71|3
1650319310000|2022-04-18 22:01:50|1830.47|1812.67|1830.4|1812.6|1830.47|1812.67|1830.4|1812.6|2
1650319320000|2022-04-18 22:02:00|1830.31|1812.51|1830.38|1812.58|1830.38|1812.58|1830.22|1812.42|4
1650319330000|2022-04-18 22:02:10|1830.36|1812.56|1828.39|1810.59|1830.36|1812.56|1828.32|1810.52|15
1650319340000|2022-04-18 22:02:20|1828.38|1810.58|1828.4|1810.6|1828.4|1810.6|1828.24|1810.44|6
1650319350000|2022-04-18 22:02:30|1828.28|1810.48|1828.34|1810.54|1828.4|1810.6|1828.28|1810.48|5
1650319360000|2022-04-18 22:02:40|1828.22|1810.42|1828.37|1810.57|1828.4|1810.6|1828.22|1810.42|10
1650319370000|2022-04-18 22:02:50|1828.38|1810.58|1829.36|1811.56|1829.36|1811.56|1828.37|1810.57|9
1650319380000|2022-04-18 22:03:00|1829.35|1811.55|1829.36|1811.56|1829.36|1811.56|1829.35|1811.55|2
1650319390000|2022-04-18 22:03:10|1829.44|1811.64|1829.5|1811.7|1829.5|1811.7|1829.44|1811.64|4
1650319400000|2022-04-18 22:03:20|1829.47|1811.67|1829.34|1811.54|1829.5|1811.7|1829.25|1811.45|9
1650319410000|2022-04-18 22:03:30|1829.33|1811.53|1829.08|1811.28|1829.37|1811.57|1828.68|1810.88|12
1650319420000|2022-04-18 22:03:40|1828.68|1810.88|1829.18|1811.38|1829.18|1811.38|1828.68|1810.88|3
1650319430000|2022-04-18 22:03:50|1829.16|1811.36|1829.13|1811.33|1829.23|1811.43|1828.75|1810.95|12
1650319440000|2022-04-18 22:04:00|1829.23|1811.43|1829.13|1811.33|1829.23|1811.43|1829.13|1811.33|2
1650319450000|2022-04-18 22:04:10|1828.95|1811.15|1829.15|1811.35|1829.23|1811.43|1828.93|1811.13|11
1650319460000|2022-04-18 22:04:20|1829.25|1811.45|1829.06|1811.26|1829.29|1811.49|1828.69|1810.89|11
1650319470000|2022-04-18 22:04:30|1828.69|1810.89|1829.23|1811.43|1829.23|1811.43|1828.69|1810.89|9
1650319480000|2022-04-18 22:04:40|1829.24|1811.44|1829.35|1811.55|1829.4|1811.6|1829.24|1811.44|3
1650319490000|2022-04-18 22:04:50|1829.27|1811.47|1829.31|1811.51|1829.4|1811.6|1829.2|1811.4|13
1650319500000|2022-04-18 22:05:00|1829.28|1811.48|1829.3|1811.5|1829.4|1811.6|1829.1|1811.3|7
1650319510000|2022-04-18 22:05:10|1829.15|1811.35|1829.26|1811.46|1829.3|1811.5|1829.08|1811.28|10
1650319520000|2022-04-18 22:05:20|1829.14|1811.34|1829.26|1811.46|1829.26|1811.46|1829.14|1811.34|2
1650319530000|2022-04-18 22:05:30|1829.29|1811.49|1829.26|1811.46|1829.29|1811.49|1829.18|1811.38|8
1650319540000|2022-04-18 22:05:40|1829.19|1811.39|1829|1811.2|1829.26|1811.46|1829|1811.2|10
1650319550000|2022-04-18 22:05:50|1829.15|1811.35|1829.15|1811.35|1829.15|1811.35|1828.98|1811.18|4
1650319560000|2022-04-18 22:06:00|1829.4|1811.6|1829.27|1811.47|1829.4|1811.6|1829.15|1811.35|6
1650319570000|2022-04-18 22:06:10|1829.32|1811.52|1829.4|1811.6|1829.4|1811.6|1829.25|1811.45|4
1650319580000|2022-04-18 22:06:20|1829.32|1811.52|1829.32|1811.52|1829.32|1811.52|1829.19|1811.39|7
1650319590000|2022-04-18 22:06:30|1829.3|1811.5|1828.65|1810.85|1829.3|1811.5|1828.65|1810.85|9
1650319600000|2022-04-18 22:06:40|1828.75|1810.95|1828.75|1810.95|1828.75|1810.95|1828.75|1810.95|1
1650319610000|2022-04-18 22:06:50|1828.63|1810.83|1828.8|1811|1828.8|1811|1828.63|1810.83|2
1650319620000|2022-04-18 22:07:00|1828.25|1810.45|1830.31|1812.51|1830.4|1812.6|1828.25|1810.45|20
1650319630000|2022-04-18 22:07:10|1830.3|1812.5|1830.12|1812.32|1830.4|1812.6|1829.77|1811.97|14
1650319640000|2022-04-18 22:07:20|1830.3|1812.5|1830.8|1813|1831.05|1813.25|1829.83|1812.03|17
1650319650000|2022-04-18 22:07:30|1830.75|1812.95|1829.56|1811.76|1830.75|1812.95|1829.4|1811.6|10
1650319660000|2022-04-18 22:07:40|1829.36|1811.56|1829.22|1811.42|1829.4|1811.6|1829.22|1811.42|4
1650319670000|2022-04-18 22:07:50|1829.4|1811.6|1829.4|1811.6|1829.4|1811.6|1828.9|1811.1|13
1650319680000|2022-04-18 22:08:00|1829.65|1811.85|1829.38|1811.58|1829.65|1811.85|1829.36|1811.56|5
1650319690000|2022-04-18 22:08:10|1829.37|1811.57|1829.7|1811.9|1829.82|1812.02|1829.37|1811.57|8
1650319700000|2022-04-18 22:08:20|1830.1|1812.3|1830.34|1812.54|1830.59|1812.79|1830.1|1812.3|12
1650319710000|2022-04-18 22:08:30|1830.5|1812.7|1830.93|1813.13|1831.05|1813.25|1830.5|1812.7|5
1650319720000|2022-04-18 22:08:40|1831|1813.2|1831.1|1813.3|1831.2|1813.4|1830.7|1812.9|7
1650319730000|2022-04-18 22:08:50|1830.91|1813.11|1831.4|1813.6|1831.4|1813.6|1830.91|1813.11|5
1650319740000|2022-04-18 22:09:00|1831.35|1813.55|1832.34|1814.54|1832.6|1814.8|1831.35|1813.55|10
1650319750000|2022-04-18 22:09:10|1832.5|1814.7|1831.7|1813.9|1832.5|1814.7|1831.7|1813.9|9
1650319760000|2022-04-18 22:09:20|1831.75|1813.95|1832.4|1814.6|1832.4|1814.6|1831.75|1813.95|11
1650319770000|2022-04-18 22:09:30|1832.38|1814.58|1832.4|1814.6|1832.4|1814.6|1832.38|1814.58|3
1650319780000|2022-04-18 22:09:40|1832.43|1814.63|1832.4|1814.6|1832.45|1814.65|1832.4|1814.6|3
1650319790000|2022-04-18 22:09:50|1832.44|1814.64|1832.4|1814.6|1832.44|1814.64|1832.35|1814.55|3
1650319800000|2022-04-18 22:10:00|1832.3|1814.5|1833.4|1815.6|1833.43|1815.63|1832.3|1814.5|13
1650319820000|2022-04-18 22:10:20|1833.52|1815.72|1833.4|1815.6|1833.52|1815.72|1833.4|1815.6|2
1650319830000|2022-04-18 22:10:30|1833.31|1815.51|1833.4|1815.6|1833.4|1815.6|1832.48|1814.68|9
1650319840000|2022-04-18 22:10:40|1833.29|1815.49|1833.4|1815.6|1833.4|1815.6|1833.29|1815.49|2
1650319850000|2022-04-18 22:10:50|1833.34|1815.54|1833.4|1815.6|1833.4|1815.6|1833.34|1815.54|2
1650319860000|2022-04-18 22:11:00|1833.35|1815.55|1833.4|1815.6|1833.4|1815.6|1833.34|1815.54|4
1650319880000|2022-04-18 22:11:20|1833.32|1815.52|1832.96|1815.16|1833.32|1815.52|1832.96|1815.16|11
1650319890000|2022-04-18 22:11:30|1832.68|1814.88|1831.49|1813.69|1832.75|1814.95|1831.49|1813.69|10
1650319900000|2022-04-18 22:11:40|1831.46|1813.66|1831.49|1813.69|1831.49|1813.69|1831.46|1813.66|2
1650319910000|2022-04-18 22:11:50|1831.4|1813.6|1831.4|1813.6|1831.4|1813.6|1831.36|1813.56|3
1650319920000|2022-04-18 22:12:00|1830.81|1813.01|1830.91|1813.11|1830.91|1813.11|1830.55|1812.75|5
1650319930000|2022-04-18 22:12:10|1830.88|1813.08|1830.4|1812.6|1830.88|1813.08|1830.4|1812.6|7
1650319940000|2022-04-18 22:12:20|1830.69|1812.89|1830.82|1813.02|1830.82|1813.02|1830.69|1812.89|3
1650319950000|2022-04-18 22:12:30|1830.71|1812.91|1830.38|1812.58|1830.82|1813.02|1830.38|1812.58|8
1650319960000|2022-04-18 22:12:40|1830.4|1812.6|1830.4|1812.6|1830.47|1812.67|1830.4|1812.6|5
1650319970000|2022-04-18 22:12:50|1830.44|1812.64|1830.3|1812.5|1830.8|1813|1829.9|1812.1|7
1650319980000|2022-04-18 22:13:00|1830.17|1812.37|1830.19|1812.39|1830.3|1812.5|1830.17|1812.37|3
1650319990000|2022-04-18 22:13:10|1830.15|1812.35|1830.19|1812.39|1830.28|1812.48|1830.14|1812.34|5
1650320000000|2022-04-18 22:13:20|1830.13|1812.33|1830.19|1812.39|1830.19|1812.39|1829.9|1812.1|3
1650320010000|2022-04-18 22:13:30|1830.15|1812.35|1829.4|1811.6|1830.15|1812.35|1829.4|1811.6|3
1650320020000|2022-04-18 22:13:40|1829.26|1811.46|1828.4|1810.6|1829.31|1811.51|1828.4|1810.6|7
1650320030000|2022-04-18 22:13:50|1828.59|1810.79|1828.99|1811.19|1829.06|1811.26|1828.59|1810.79|7
1650320040000|2022-04-18 22:14:00|1828.78|1810.98|1829.19|1811.39|1829.4|1811.6|1828.74|1810.94|15
1650320050000|2022-04-18 22:14:10|1829.27|1811.47|1829.17|1811.37|1829.27|1811.47|1829.04|1811.24|6
1650320060000|2022-04-18 22:14:20|1829.21|1811.41|1829.36|1811.56|1829.4|1811.6|1829.13|1811.33|17
1650320070000|2022-04-18 22:14:30|1829.39|1811.59|1829.04|1811.24|1829.55|1811.75|1829.01|1811.21|16
1650320080000|2022-04-18 22:14:40|1829.15|1811.35|1829.04|1811.24|1829.15|1811.35|1828.55|1810.75|13
1650320090000|2022-04-18 22:14:50|1829|1811.2|1829.06|1811.26|1829.23|1811.43|1828.94|1811.14|9
1650320100000|2022-04-18 22:15:00|1829.04|1811.24|1829.15|1811.35|1829.15|1811.35|1828.98|1811.18|7
1650320110000|2022-04-18 22:15:10|1829.2|1811.4|1829.4|1811.6|1829.59|1811.79|1829.2|1811.4|7
1650320120000|2022-04-18 22:15:20|1829.35|1811.55|1829.27|1811.47|1829.35|1811.55|1829.1|1811.3|9
1650320130000|2022-04-18 22:15:30|1829.17|1811.37|1829.97|1812.17|1829.97|1812.17|1828.98|1811.18|10
1650320140000|2022-04-18 22:15:40|1829.75|1811.95|1829.4|1811.6|1829.97|1812.17|1829.4|1811.6|4
1650320150000|2022-04-18 22:15:50|1829.39|1811.59|1829|1811.2|1829.4|1811.6|1829|1811.2|5
1650320160000|2022-04-18 22:16:00|1828.97|1811.17|1828.76|1810.96|1829.05|1811.25|1828.59|1810.79|11
1650320170000|2022-04-18 22:16:10|1828.78|1810.98|1827.71|1809.91|1828.78|1810.98|1827.69|1809.89|9
1650320180000|2022-04-18 22:16:20|1827.7|1809.9|1827.69|1809.89|1827.71|1809.91|1827.69|1809.89|4
1650320190000|2022-04-18 22:16:30|1827.57|1809.77|1827.55|1809.75|1827.59|1809.79|1827.55|1809.75|5
1650320200000|2022-04-18 22:16:40|1827.46|1809.66|1827.56|1809.76|1827.56|1809.76|1827.46|1809.66|3
1650320210000|2022-04-18 22:16:50|1827.55|1809.75|1827.55|1809.75|1827.56|1809.76|1827.46|1809.66|5
1650320220000|2022-04-18 22:17:00|1827.57|1809.77|1828.06|1810.26|1828.1|1810.3|1827.41|1809.61|13
1650320230000|2022-04-18 22:17:10|1828.04|1810.24|1828.06|1810.26|1828.09|1810.29|1828.04|1810.24|4
1650320240000|2022-04-18 22:17:20|1828.17|1810.37|1828.17|1810.37|1828.2|1810.4|1828.03|1810.23|6
1650320250000|2022-04-18 22:17:30|1828.08|1810.28|1828.12|1810.32|1828.21|1810.41|1827.94|1810.14|8
1650320260000|2022-04-18 22:17:40|1828.11|1810.31|1828.02|1810.22|1828.18|1810.38|1828.02|1810.22|5
1650320270000|2022-04-18 22:17:50|1827.99|1810.19|1827.96|1810.16|1828.02|1810.22|1827.87|1810.07|5
1650320280000|2022-04-18 22:18:00|1828.02|1810.22|1828.11|1810.31|1828.15|1810.35|1827.96|1810.16|8
1650320290000|2022-04-18 22:18:10|1828.12|1810.32|1828.11|1810.31|1828.12|1810.32|1828.11|1810.31|4
1650320300000|2022-04-18 22:18:20|1828.12|1810.32|1828.07|1810.27|1828.15|1810.35|1828.01|1810.21|11
1650320320000|2022-04-18 22:18:40|1827.9|1810.1|1827.9|1810.1|1827.9|1810.1|1827.9|1810.1|1
1650320330000|2022-04-18 22:18:50|1827.66|1809.86|1827.9|1810.1|1827.9|1810.1|1827.66|1809.86|2
1650320340000|2022-04-18 22:19:00|1827.65|1809.85|1827.85|1810.05|1827.85|1810.05|1827.65|1809.85|3
1650320360000|2022-04-18 22:19:20|1827.5|1809.7|1827.64|1809.84|1827.64|1809.84|1827.5|1809.7|4
1650320370000|2022-04-18 22:19:30|1827.63|1809.83|1827.62|1809.82|1827.64|1809.84|1827.59|1809.79|9
1650320380000|2022-04-18 22:19:40|1827.6|1809.8|1827.97|1810.17|1828|1810.2|1827.6|1809.8|5
1650320390000|2022-04-18 22:19:50|1828|1810.2|1828.37|1810.57|1828.4|1810.6|1828|1810.2|8
1650320400000|2022-04-18 22:20:00|1828.36|1810.56|1828.46|1810.66|1828.46|1810.66|1828.36|1810.56|12
1650320410000|2022-04-18 22:20:10|1828.49|1810.69|1828.42|1810.62|1828.6|1810.8|1828.42|1810.62|5
1650320420000|2022-04-18 22:20:20|1828.25|1810.45|1829.35|1811.55|1829.35|1811.55|1828.12|1810.32|11
1650320430000|2022-04-18 22:20:30|1829.19|1811.39|1828.98|1811.18|1829.19|1811.39|1828.72|1810.92|16
1650320440000|2022-04-18 22:20:40|1829.05|1811.25|1829.12|1811.32|1829.12|1811.32|1829.05|1811.25|2
1650320450000|2022-04-18 22:20:50|1829.14|1811.34|1830.12|1812.32|1830.12|1812.32|1829.06|1811.26|11
1650320460000|2022-04-18 22:21:00|1829.73|1811.93|1830.12|1812.32|1830.12|1812.32|1829.73|1811.93|10
1650320470000|2022-04-18 22:21:10|1829.9|1812.1|1830.12|1812.32|1830.12|1812.32|1829.9|1812.1|8
1650320480000|2022-04-18 22:21:20|1829.9|1812.1|1830.4|1812.6|1830.4|1812.6|1829.85|1812.05|5
1650320490000|2022-04-18 22:21:30|1830.12|1812.32|1829.47|1811.67|1830.12|1812.32|1829.4|1811.6|6
1650320500000|2022-04-18 22:21:40|1829.48|1811.68|1829.4|1811.6|1829.49|1811.69|1829.31|1811.51|5
1650320510000|2022-04-18 22:21:50|1829.35|1811.55|1829.35|1811.55|1829.35|1811.55|1829.35|1811.55|1
1650320520000|2022-04-18 22:22:00|1829.4|1811.6|1829.4|1811.6|1829.75|1811.95|1829.35|1811.55|9
1650320530000|2022-04-18 22:22:10|1829.75|1811.95|1829.5|1811.7|1829.75|1811.95|1829.35|1811.55|4
1650320540000|2022-04-18 22:22:20|1829.44|1811.64|1829.95|1812.15|1830.12|1812.32|1829.35|1811.55|5
1650320550000|2022-04-18 22:22:30|1830.12|1812.32|1830.27|1812.47|1830.4|1812.6|1829.72|1811.92|12
1650320560000|2022-04-18 22:22:40|1830.4|1812.6|1830.4|1812.6|1830.4|1812.6|1830.27|1812.47|3
1650320580000|2022-04-18 22:23:00|1830.3|1812.5|1830.4|1812.6|1830.4|1812.6|1830.3|1812.5|2
1650320590000|2022-04-18 22:23:10|1830.27|1812.47|1832.08|1814.28|1832.23|1814.43|1830.2|1812.4|13
1650320600000|2022-04-18 22:23:20|1831.6|1813.8|1832.42|1814.62|1832.44|1814.64|1831.6|1813.8|12
1650320610000|2022-04-18 22:23:30|1832.38|1814.58|1832.38|1814.58|1832.38|1814.58|1832.38|1814.58|1
1650320620000|2022-04-18 22:23:40|1832.4|1814.6|1832.4|1814.6|1832.4|1814.6|1832.37|1814.57|5
1650320630000|2022-04-18 22:23:50|1832.39|1814.59|1832.13|1814.33|1832.43|1814.63|1832.13|1814.33|10
1650320640000|2022-04-18 22:24:00|1831.89|1814.09|1832.12|1814.32|1832.4|1814.6|1831.89|1814.09|3
1650320650000|2022-04-18 22:24:10|1831.9|1814.1|1831.4|1813.6|1831.9|1814.1|1831.34|1813.54|6
1650320660000|2022-04-18 22:24:20|1831.35|1813.55|1831.4|1813.6|1831.43|1813.63|1831.35|1813.55|5
1650320670000|2022-04-18 22:24:30|1831.7|1813.9|1831.52|1813.72|1831.7|1813.9|1831.4|1813.6|11
1650320680000|2022-04-18 22:24:40|1831.54|1813.74|1831.47|1813.67|1832.1|1814.3|1831.47|1813.67|7
1650320690000|2022-04-18 22:24:50|1831.8|1814|1831.47|1813.67|1832.1|1814.3|1831.47|1813.67|9
1650320700000|2022-04-18 22:25:00|1831.5|1813.7|1831.48|1813.68|1831.5|1813.7|1831.46|1813.66|6
1650320710000|2022-04-18 22:25:10|1831.8|1814|1832.1|1814.3|1832.1|1814.3|1831.47|1813.67|22
1650320720000|2022-04-18 22:25:20|1831.85|1814.05|1831.55|1813.75|1831.85|1814.05|1831.51|1813.71|4
1650320730000|2022-04-18 22:25:30|1831.35|1813.55|1831.47|1813.67|1831.55|1813.75|1831.35|1813.55|4
1650320740000|2022-04-18 22:25:40|1831.36|1813.56|1831.47|1813.67|1831.8|1814|1831.11|1813.31|13
1650320750000|2022-04-18 22:25:50|1831.45|1813.65|1831.85|1814.05|1831.85|1814.05|1831.43|1813.63|11
1650320760000|2022-04-18 22:26:00|1831.62|1813.82|1831.85|1814.05|1831.85|1814.05|1831.5|1813.7|4
1650320770000|2022-04-18 22:26:10|1831.54|1813.74|1831.5|1813.7|1831.54|1813.74|1831.5|1813.7|2
1650320780000|2022-04-18 22:26:20|1831.65|1813.85|1831.55|1813.75|1831.65|1813.85|1831.49|1813.69|4
1650320790000|2022-04-18 22:26:30|1831.53|1813.73|1831.55|1813.75|1831.55|1813.75|1831.53|1813.73|2
1650320800000|2022-04-18 22:26:40|1831.5|1813.7|1831.59|1813.79|1831.83|1814.03|1831.5|1813.7|8
1650320810000|2022-04-18 22:26:50|1831.57|1813.77|1831.46|1813.66|1831.7|1813.9|1831.46|1813.66|11
1650320820000|2022-04-18 22:27:00|1831.5|1813.7|1831.6|1813.8|1831.6|1813.8|1831.5|1813.7|3
1650320830000|2022-04-18 22:27:10|1831.46|1813.66|1831.5|1813.7|1831.5|1813.7|1831.46|1813.66|2
1650320840000|2022-04-18 22:27:20|1831.36|1813.56|1831.24|1813.44|1831.36|1813.56|1831.24|1813.44|3
1650320850000|2022-04-18 22:27:30|1831.2|1813.4|1830.9|1813.1|1831.2|1813.4|1830.9|1813.1|2
1650320860000|2022-04-18 22:27:40|1830.64|1812.84|1830.91|1813.11|1830.91|1813.11|1830.64|1812.84|3
1650320870000|2022-04-18 22:27:50|1831.07|1813.27|1830.91|1813.11|1831.07|1813.27|1830.91|1813.11|2
1650320880000|2022-04-18 22:28:00|1830.67|1812.87|1830.9|1813.1|1830.9|1813.1|1830.5|1812.7|5
1650320890000|2022-04-18 22:28:10|1830.75|1812.95|1830.29|1812.49|1830.75|1812.95|1829.91|1812.11|16
1650320900000|2022-04-18 22:28:20|1830.31|1812.51|1830.29|1812.49|1830.4|1812.6|1830.29|1812.49|14
1650320910000|2022-04-18 22:28:30|1830.35|1812.55|1829.6|1811.8|1830.45|1812.65|1829.6|1811.8|8
1650320920000|2022-04-18 22:28:40|1830.1|1812.3|1829.6|1811.8|1830.1|1812.3|1829.6|1811.8|7
1650320930000|2022-04-18 22:28:50|1829.69|1811.89|1829.7|1811.9|1829.7|1811.9|1829.64|1811.84|4
1650320940000|2022-04-18 22:29:00|1829.5|1811.7|1830.31|1812.51|1830.31|1812.51|1829.35|1811.55|9
1650320950000|2022-04-18 22:29:10|1830.33|1812.53|1830.33|1812.53|1830.4|1812.6|1830.31|1812.51|12
1650320960000|2022-04-18 22:29:20|1830.34|1812.54|1829.8|1812|1830.34|1812.54|1829.78|1811.98|5
1650320970000|2022-04-18 22:29:30|1830.18|1812.38|1829.75|1811.95|1830.18|1812.38|1829.57|1811.77|6
1650320980000|2022-04-18 22:29:40|1829.76|1811.96|1829.78|1811.98|1829.78|1811.98|1829.55|1811.75|4
1650320990000|2022-04-18 22:29:50|1829.7|1811.9|1829.78|1811.98|1829.78|1811.98|1829.65|1811.85|3
1650321000000|2022-04-18 22:30:00|1829.65|1811.85|1829.78|1811.98|1829.78|1811.98|1829.65|1811.85|2
1650321010000|2022-04-18 22:30:10|1829.65|1811.85|1829.65|1811.85|1829.65|1811.85|1829.65|1811.85|1
1650321020000|2022-04-18 22:30:20|1829.64|1811.84|1829.64|1811.84|1829.82|1812.02|1829.64|1811.84|7
1650321030000|2022-04-18 22:30:30|1829.78|1811.98|1829.78|1811.98|1829.78|1811.98|1829.78|1811.98|1
1650321040000|2022-04-18 22:30:40|1829.8|1812|1829.18|1811.38|1829.8|1812|1829.18|1811.38|6
1650321050000|2022-04-18 22:30:50|1829.08|1811.28|1828.66|1810.86|1829.08|1811.28|1828.09|1810.29|14
1650321060000|2022-04-18 22:31:00|1828.3|1810.5|1828.53|1810.73|1828.53|1810.73|1828.3|1810.5|2
1650321070000|2022-04-18 22:31:10|1828.66|1810.86|1828.66|1810.86|1828.66|1810.86|1828.66|1810.86|1
1650321080000|2022-04-18 22:31:20|1828.28|1810.48|1828.66|1810.86|1828.66|1810.86|1828.07|1810.27|4
1650321100000|2022-04-18 22:31:40|1828.07|1810.27|1828.66|1810.86|1828.66|1810.86|1828.07|1810.27|6
1650321110000|2022-04-18 22:31:50|1827.8|1810|1828.66|1810.86|1828.66|1810.86|1827.8|1810|4
1650321120000|2022-04-18 22:32:00|1828.19|1810.39|1826.86|1809.06|1828.19|1810.39|1826.86|1809.06|13
1650321130000|2022-04-18 22:32:10|1826.64|1808.84|1825.9|1808.1|1826.64|1808.84|1825.79|1807.99|20
1650321140000|2022-04-18 22:32:20|1826.03|1808.23|1825.97|1808.17|1826.03|1808.23|1825.81|1808.01|9
1650321150000|2022-04-18 22:32:30|1825.81|1808.01|1825.93|1808.13|1826.26|1808.46|1825.81|1808.01|11
1650321160000|2022-04-18 22:32:40|1826.05|1808.25|1825.6|1807.8|1826.05|1808.25|1825.58|1807.78|9
1650321170000|2022-04-18 22:32:50|1825.41|1807.61|1825.05|1807.25|1825.41|1807.61|1824.63|1806.83|11
1650321180000|2022-04-18 22:33:00|1824.39|1806.59|1824.22|1806.42|1824.43|1806.63|1824.07|1806.27|25
1650321190000|2022-04-18 22:33:10|1824.21|1806.41|1824.41|1806.61|1824.41|1806.61|1824.18|1806.38|13
1650321200000|2022-04-18 22:33:20|1824.4|1806.6|1824.65|1806.85|1824.65|1806.85|1824.4|1806.6|3
1650321210000|2022-04-18 22:33:30|1824.75|1806.95|1824.5|1806.7|1824.75|1806.95|1824.5|1806.7|2
1650321230000|2022-04-18 22:33:50|1824.88|1807.08|1826.28|1808.48|1826.28|1808.48|1824.88|1807.08|16
1650321240000|2022-04-18 22:34:00|1826.17|1808.37|1827.25|1809.45|1827.25|1809.45|1826.17|1808.37|8
1650321250000|2022-04-18 22:34:10|1827.17|1809.37|1826.92|1809.12|1827.17|1809.37|1826.52|1808.72|13
1650321260000|2022-04-18 22:34:20|1826.93|1809.13|1826.54|1808.74|1827.01|1809.21|1826.4|1808.6|19
1650321270000|2022-04-18 22:34:30|1826.52|1808.72|1826.52|1808.72|1826.62|1808.82|1826.52|1808.72|5
1650321280000|2022-04-18 22:34:40|1826.68|1808.88|1826.7|1808.9|1826.7|1808.9|1826.68|1808.88|3
1650321290000|2022-04-18 22:34:50|1826.8|1809|1826.96|1809.16|1827.4|1809.6|1826.7|1808.9|9
1650321300000|2022-04-18 22:35:00|1826.91|1809.11|1827.4|1809.6|1827.42|1809.62|1826.91|1809.11|16
1650321310000|2022-04-18 22:35:10|1827.48|1809.68|1827.49|1809.69|1827.53|1809.73|1827.48|1809.68|4
1650321320000|2022-04-18 22:35:20|1827.71|1809.91|1827.75|1809.95|1827.75|1809.95|1827.71|1809.91|2
1650321330000|2022-04-18 22:35:30|1827.46|1809.66|1827.5|1809.7|1827.5|1809.7|1827.46|1809.66|2
1650321350000|2022-04-18 22:35:50|1827.4|1809.6|1827.45|1809.65|1827.45|1809.65|1827.4|1809.6|3
1650321360000|2022-04-18 22:36:00|1827.4|1809.6|1826.75|1808.95|1827.4|1809.6|1826.75|1808.95|7
1650321370000|2022-04-18 22:36:10|1826.47|1808.67|1826.47|1808.67|1826.54|1808.74|1826.47|1808.67|6
1650321380000|2022-04-18 22:36:20|1826.46|1808.66|1826.47|1808.67|1826.47|1808.67|1826.46|1808.66|2
1650321400000|2022-04-18 22:36:40|1826.46|1808.66|1826.71|1808.91|1826.89|1809.09|1826.46|1808.66|8
1650321410000|2022-04-18 22:36:50|1827.3|1809.5|1827.48|1809.68|1827.6|1809.8|1827.12|1809.32|10
1650321420000|2022-04-18 22:37:00|1827.52|1809.72|1827.6|1809.8|1827.6|1809.8|1827.52|1809.72|4
1650321430000|2022-04-18 22:37:10|1827.49|1809.69|1827.52|1809.72|1827.52|1809.72|1827.49|1809.69|3
1650321440000|2022-04-18 22:37:20|1827.51|1809.71|1827.54|1809.74|1827.66|1809.86|1827.51|1809.71|4
1650321450000|2022-04-18 22:37:30|1827.65|1809.85|1827.6|1809.8|1827.65|1809.85|1827.6|1809.8|2
1650321460000|2022-04-18 22:37:40|1827.65|1809.85|1827.39|1809.59|1827.65|1809.85|1827.39|1809.59|2
1650321470000|2022-04-18 22:37:50|1827.45|1809.65|1827.45|1809.65|1827.45|1809.65|1827.36|1809.56|3
1650321480000|2022-04-18 22:38:00|1827.43|1809.63|1827.49|1809.69|1827.56|1809.76|1827.4|1809.6|10
1650321490000|2022-04-18 22:38:10|1827.47|1809.67|1827.56|1809.76|1827.62|1809.82|1827.47|1809.67|6
1650321500000|2022-04-18 22:38:20|1827.65|1809.85|1827.51|1809.71|1827.65|1809.85|1827.49|1809.69|10
1650321510000|2022-04-18 22:38:30|1827.56|1809.76|1827.55|1809.75|1827.56|1809.76|1827.49|1809.69|5
1650321520000|2022-04-18 22:38:40|1827.54|1809.74|1827.55|1809.75|1827.55|1809.75|1827.51|1809.71|5
1650321530000|2022-04-18 22:38:50|1827.5|1809.7|1827.54|1809.74|1828.33|1810.53|1827.47|1809.67|15
1650321540000|2022-04-18 22:39:00|1827.53|1809.73|1827.82|1810.02|1827.9|1810.1|1827.52|1809.72|13
1650321550000|2022-04-18 22:39:10|1827.99|1810.19|1827.9|1810.1|1828.06|1810.26|1827.52|1809.72|9
1650321560000|2022-04-18 22:39:20|1827.77|1809.97|1827.6|1809.8|1827.77|1809.97|1827.51|1809.71|5
1650321570000|2022-04-18 22:39:30|1827.51|1809.71|1827.52|1809.72|1827.72|1809.92|1827.51|1809.71|10
1650321580000|2022-04-18 22:39:40|1827.51|1809.71|1827.51|1809.71|1827.51|1809.71|1827.51|1809.71|1
1650321600000|2022-04-18 22:40:00|1827.52|1809.72|1827.58|1809.78|1827.9|1810.1|1827.52|1809.72|11
1650321610000|2022-04-18 22:40:10|1827.8|1810|1827.53|1809.73|1827.8|1810|1827.52|1809.72|8
1650321620000|2022-04-18 22:40:20|1827.72|1809.92|1827.85|1810.05|1827.85|1810.05|1827.53|1809.73|9
1650321630000|2022-04-18 22:40:30|1827.69|1809.89|1827.7|1809.9|1827.7|1809.9|1827.69|1809.89|2
1650321640000|2022-04-18 22:40:40|1827.61|1809.81|1827.65|1809.85|1827.65|1809.85|1827.61|1809.81|2
1650321660000|2022-04-18 22:41:00|1827.55|1809.75|1827.6|1809.8|1827.66|1809.86|1827.49|1809.69|9
1650321670000|2022-04-18 22:41:10|1827.5|1809.7|1827.54|1809.74|1827.54|1809.74|1827.5|1809.7|6
1650321680000|2022-04-18 22:41:20|1827.62|1809.82|1827.65|1809.85|1827.65|1809.85|1827.58|1809.78|6
1650321700000|2022-04-18 22:41:40|1827.6|1809.8|1827.6|1809.8|1827.6|1809.8|1827.6|1809.8|1
1650321710000|2022-04-18 22:41:50|1827.59|1809.79|1827.65|1809.85|1827.65|1809.85|1827.59|1809.79|2
1650321720000|2022-04-18 22:42:00|1827.75|1809.95|1827.8|1810|1827.8|1810|1827.75|1809.95|3
1650321730000|2022-04-18 22:42:10|1827.54|1809.74|1827.54|1809.74|1827.54|1809.74|1827.54|1809.74|1
1650321740000|2022-04-18 22:42:20|1827.59|1809.79|1827.64|1809.84|1827.64|1809.84|1827.58|1809.78|7
1650321750000|2022-04-18 22:42:30|1827.65|1809.85|1827.65|1809.85|1827.65|1809.85|1827.63|1809.83|3
1650321760000|2022-04-18 22:42:40|1827.59|1809.79|1827.36|1809.56|1827.59|1809.79|1827.36|1809.56|3
1650321770000|2022-04-18 22:42:50|1827.3|1809.5|1826.57|1808.77|1827.3|1809.5|1826.57|1808.77|12
1650321780000|2022-04-18 22:43:00|1826.65|1808.85|1826.4|1808.6|1826.65|1808.85|1826.4|1808.6|2
1650321790000|2022-04-18 22:43:10|1826.43|1808.63|1825.95|1808.15|1826.45|1808.65|1825.88|1808.08|7
1650321800000|2022-04-18 22:43:20|1826.4|1808.6|1826.4|1808.6|1826.4|1808.6|1826.4|1808.6|1
1650321810000|2022-04-18 22:43:30|1825.79|1807.99|1825.9|1808.1|1825.9|1808.1|1825.75|1807.95|3
1650321830000|2022-04-18 22:43:50|1825.74|1807.94|1825.9|1808.1|1825.9|1808.1|1825.7|1807.9|3
1650321840000|2022-04-18 22:44:00|1825.65|1807.85|1825.65|1807.85|1825.9|1808.1|1825.65|1807.85|5
1650321850000|2022-04-18 22:44:10|1825.9|1808.1|1825.9|1808.1|1825.91|1808.11|1825.74|1807.94|5
1650321860000|2022-04-18 22:44:20|1825.91|1808.11|1825.9|1808.1|1825.91|1808.11|1825.9|1808.1|2
1650321880000|2022-04-18 22:44:40|1825.65|1807.85|1825.9|1808.1|1825.9|1808.1|1825.65|1807.85|2
1650321890000|2022-04-18 22:44:50|1825.6|1807.8|1825.9|1808.1|1825.9|1808.1|1825.6|1807.8|2
1650321900000|2022-04-18 22:45:00|1825.91|1808.11|1825.91|1808.11|1825.91|1808.11|1825.9|1808.1|3
1650321910000|2022-04-18 22:45:10|1825.82|1808.02|1826.4|1808.6|1826.4|1808.6|1825.78|1807.98|13
1650321920000|2022-04-18 22:45:20|1826.26|1808.46|1825.6|1807.8|1826.4|1808.6|1825.6|1807.8|4
1650321930000|2022-04-18 22:45:30|1825.9|1808.1|1825.85|1808.05|1825.9|1808.1|1825.85|1808.05|2
1650321940000|2022-04-18 22:45:40|1825.86|1808.06|1825.85|1808.05|1826.02|1808.22|1825.65|1807.85|7
1650321950000|2022-04-18 22:45:50|1825.55|1807.75|1825.55|1807.75|1825.55|1807.75|1825.55|1807.75|1
1650321970000|2022-04-18 22:46:10|1825.5|1807.7|1825.4|1807.6|1825.5|1807.7|1825.4|1807.6|2
1650321980000|2022-04-18 22:46:20|1825.1|1807.3|1824.76|1806.96|1825.1|1807.3|1824.76|1806.96|5
1650321990000|2022-04-18 22:46:30|1824.93|1807.13|1824.76|1806.96|1824.93|1807.13|1824.76|1806.96|5
1650322000000|2022-04-18 22:46:40|1824.78|1806.98|1824.82|1807.02|1825.02|1807.22|1824.73|1806.93|13
1650322010000|2022-04-18 22:46:50|1824.78|1806.98|1825.18|1807.38|1825.18|1807.38|1824.78|1806.98|10
1650322020000|2022-04-18 22:47:00|1825.27|1807.47|1826.16|1808.36|1826.26|1808.46|1825.27|1807.47|12
1650322030000|2022-04-18 22:47:10|1826.26|1808.46|1826.26|1808.46|1826.27|1808.47|1826.12|1808.32|10
1650322040000|2022-04-18 22:47:20|1826.14|1808.34|1826.41|1808.61|1826.41|1808.61|1826.14|1808.34|4
1650322050000|2022-04-18 22:47:30|1826.26|1808.46|1826.26|1808.46|1826.26|1808.46|1826.26|1808.46|1
1650322060000|2022-04-18 22:47:40|1826.4|1808.6|1826.65|1808.85|1826.65|1808.85|1826.4|1808.6|3
1650322070000|2022-04-18 22:47:50|1826.67|1808.87|1826.52|1808.72|1826.67|1808.87|1826.52|1808.72|3
1650322080000|2022-04-18 22:48:00|1826.85|1809.05|1826.51|1808.71|1826.85|1809.05|1826.5|1808.7|4
1650322090000|2022-04-18 22:48:10|1826.71|1808.91|1826.4|1808.6|1826.81|1809.01|1826.4|1808.6|7
1650322100000|2022-04-18 22:48:20|1826.49|1808.69|1826.6|1808.8|1826.74|1808.94|1826.49|1808.69|7
1650322110000|2022-04-18 22:48:30|1826.49|1808.69|1826.64|1808.84|1827.02|1809.22|1826.49|1808.69|11
1650322130000|2022-04-18 22:48:50|1826.69|1808.89|1826.55|1808.75|1826.81|1809.01|1826.55|1808.75|8
1650322140000|2022-04-18 22:49:00|1826.76|1808.96|1826.55|1808.75|1826.76|1808.96|1826.55|1808.75|4
1650322160000|2022-04-18 22:49:20|1826.91|1809.11|1826.8|1809|1826.91|1809.11|1826.55|1808.75|4
1650322170000|2022-04-18 22:49:30|1826.55|1808.75|1826.79|1808.99|1826.79|1808.99|1826.55|1808.75|2
1650322180000|2022-04-18 22:49:40|1826.48|1808.68|1826.65|1808.85|1826.65|1808.85|1826.48|1808.68|9
1650322190000|2022-04-18 22:49:50|1826.52|1808.72|1826.28|1808.48|1826.61|1808.81|1826.28|1808.48|8
1650322200000|2022-04-18 22:50:00|1826.32|1808.52|1826.28|1808.48|1826.32|1808.52|1826|1808.2|9
1650322220000|2022-04-18 22:50:20|1826.21|1808.41|1826.06|1808.26|1826.4|1808.6|1826.06|1808.26|5
1650322230000|2022-04-18 22:50:30|1825.86|1808.06|1825.97|1808.17|1826.01|1808.21|1825.86|1808.06|6
1650322240000|2022-04-18 22:50:40|1825.81|1808.01|1826.06|1808.26|1826.06|1808.26|1825.81|1808.01|8
1650322250000|2022-04-18 22:50:50|1825.91|1808.11|1827.31|1809.51|1827.35|1809.55|1825.91|1808.11|13
1650322260000|2022-04-18 22:51:00|1827.3|1809.5|1828.42|1810.62|1828.44|1810.64|1827.26|1809.46|15
1650322270000|2022-04-18 22:51:10|1828.57|1810.77|1829.5|1811.7|1829.5|1811.7|1828.57|1810.77|10
1650322280000|2022-04-18 22:51:20|1829.45|1811.65|1830.4|1812.6|1830.4|1812.6|1829.34|1811.54|12
1650322290000|2022-04-18 22:51:30|1830.51|1812.71|1829.75|1811.95|1830.51|1812.71|1829.7|1811.9|11
1650322300000|2022-04-18 22:51:40|1829.8|1812|1830.02|1812.22|1830.02|1812.22|1829.8|1812|2
1650322310000|2022-04-18 22:51:50|1830.04|1812.24|1830.15|1812.35|1830.21|1812.41|1830.04|1812.24|7
1650322320000|2022-04-18 22:52:00|1829.9|1812.1|1829.4|1811.6|1830.59|1812.79|1829.4|1811.6|11
1650322330000|2022-04-18 22:52:10|1830.05|1812.25|1829.55|1811.75|1830.24|1812.44|1829.4|1811.6|11
1650322340000|2022-04-18 22:52:20|1829.74|1811.94|1829.4|1811.6|1830.4|1812.6|1829.4|1811.6|7
1650322350000|2022-04-18 22:52:30|1829.38|1811.58|1829.4|1811.6|1829.62|1811.82|1829.38|1811.58|6
1650322360000|2022-04-18 22:52:40|1829.75|1811.95|1830.4|1812.6|1830.4|1812.6|1829.75|1811.95|6
1650322370000|2022-04-18 22:52:50|1830.5|1812.7|1830.12|1812.32|1830.5|1812.7|1830.12|1812.32|5
1650322380000|2022-04-18 22:53:00|1830.16|1812.36|1829.87|1812.07|1830.4|1812.6|1829.65|1811.85|12
1650322390000|2022-04-18 22:53:10|1829.84|1812.04|1830.4|1812.6|1830.4|1812.6|1829.84|1812.04|10
1650322400000|2022-04-18 22:53:20|1830.15|1812.35|1830.4|1812.6|1830.4|1812.6|1830.15|1812.35|2
1650322410000|2022-04-18 22:53:30|1830.15|1812.35|1830.4|1812.6|1830.4|1812.6|1830.12|1812.32|7
1650322430000|2022-04-18 22:53:50|1830.24|1812.44|1831.19|1813.39|1831.19|1813.39|1830.17|1812.37|10
1650322440000|2022-04-18 22:54:00|1830.9|1813.1|1831.12|1813.32|1831.19|1813.39|1830.4|1812.6|9
1650322450000|2022-04-18 22:54:10|1830.9|1813.1|1832.53|1814.73|1832.53|1814.73|1830.65|1812.85|18
1650322460000|2022-04-18 22:54:20|1833.15|1815.35|1833.46|1815.66|1833.53|1815.73|1833.15|1815.35|9
1650322470000|2022-04-18 22:54:30|1833.71|1815.91|1834.22|1816.42|1834.43|1816.63|1833.71|1815.91|10
1650322480000|2022-04-18 22:54:40|1834.18|1816.38|1834.4|1816.6|1834.4|1816.6|1833.64|1815.84|12
1650322490000|2022-04-18 22:54:50|1834.37|1816.57|1834.22|1816.42|1834.42|1816.62|1834.18|1816.38|7
1650322500000|2022-04-18 22:55:00|1834.18|1816.38|1834.08|1816.28|1834.22|1816.42|1834.01|1816.21|6
1650322510000|2022-04-18 22:55:10|1834.4|1816.6|1834.4|1816.6|1834.4|1816.6|1834.29|1816.49|6
1650322520000|2022-04-18 22:55:20|1834.28|1816.48|1834.4|1816.6|1834.4|1816.6|1834.28|1816.48|2
1650322530000|2022-04-18 22:55:30|1834.24|1816.44|1833.98|1816.18|1834.24|1816.44|1833.94|1816.14|10
1650322540000|2022-04-18 22:55:40|1833.99|1816.19|1834|1816.2|1834.13|1816.33|1833.99|1816.19|10
1650322550000|2022-04-18 22:55:50|1833.97|1816.17|1833.98|1816.18|1834.23|1816.43|1833.88|1816.08|13
1650322560000|2022-04-18 22:56:00|1834.1|1816.3|1833.59|1815.79|1834.1|1816.3|1833.59|1815.79|4
1650322570000|2022-04-18 22:56:10|1833.61|1815.81|1833.49|1815.69|1833.63|1815.83|1833.41|1815.61|7
1650322580000|2022-04-18 22:56:20|1833.46|1815.66|1833.46|1815.66|1833.47|1815.67|1833.45|1815.65|8
1650322590000|2022-04-18 22:56:30|1833.59|1815.79|1833.56|1815.76|1833.59|1815.79|1833.54|1815.74|6
1650322600000|2022-04-18 22:56:40|1833.59|1815.79|1831.72|1813.92|1833.59|1815.79|1831.72|1813.92|13
1650322610000|2022-04-18 22:56:50|1831.75|1813.95|1831.58|1813.78|1832.08|1814.28|1831.58|1813.78|16
1650322620000|2022-04-18 22:57:00|1831.53|1813.73|1831.58|1813.78|1831.58|1813.78|1831.53|1813.73|2
1650322630000|2022-04-18 22:57:10|1831.53|1813.73|1831.55|1813.75|1831.55|1813.75|1831.53|1813.73|2
1650322650000|2022-04-18 22:57:30|1831.54|1813.74|1831.55|1813.75|1831.56|1813.76|1831.52|1813.72|10
1650322660000|2022-04-18 22:57:40|1831.54|1813.74|1831.58|1813.78|1831.58|1813.78|1831.5|1813.7|9
1650322670000|2022-04-18 22:57:50|1831.56|1813.76|1831.58|1813.78|1831.58|1813.78|1831.56|1813.76|4
1650322690000|2022-04-18 22:58:10|1831.56|1813.76|1831.58|1813.78|1831.58|1813.78|1831.56|1813.76|2
1650322700000|2022-04-18 22:58:20|1831.53|1813.73|1831.55|1813.75|1831.55|1813.75|1831.53|1813.73|2
1650322710000|2022-04-18 22:58:30|1831.54|1813.74|1831.56|1813.76|1831.56|1813.76|1831.54|1813.74|2
1650322720000|2022-04-18 22:58:40|1831.55|1813.75|1831.55|1813.75|1831.56|1813.76|1831.55|1813.75|3
1650322730000|2022-04-18 22:58:50|1831.52|1813.72|1831.6|1813.8|1831.6|1813.8|1831.52|1813.72|4
1650322740000|2022-04-18 22:59:00|1831.56|1813.76|1832.28|1814.48|1832.4|1814.6|1831.56|1813.76|11
1650322750000|2022-04-18 22:59:10|1832.29|1814.49|1833.38|1815.58|1833.45|1815.65|1832.29|1814.49|19
1650322760000|2022-04-18 22:59:20|1833.37|1815.57|1833.4|1815.6|1833.43|1815.63|1833.37|1815.57|3
1650322770000|2022-04-18 22:59:30|1833.34|1815.54|1832.9|1815.1|1833.4|1815.6|1832.57|1814.77|6
1650322780000|2022-04-18 22:59:40|1832.85|1815.05|1832.85|1815.05|1833.07|1815.27|1832.85|1815.05|5
1650322790000|2022-04-18 22:59:50|1832.7|1814.9|1832.7|1814.9|1832.7|1814.9|1832.7|1814.9|1
1650322800000|2022-04-18 23:00:00|1832.92|1815.12|1832.93|1815.13|1832.93|1815.13|1832.5|1814.7|7
1650322810000|2022-04-18 23:00:10|1833.12|1815.32|1833.4|1815.6|1833.5|1815.7|1832.71|1814.91|17
1650322820000|2022-04-18 23:00:20|1833.59|1815.79|1834.4|1816.6|1834.4|1816.6|1833.4|1815.6|12
1650322830000|2022-04-18 23:00:30|1834.3|1816.5|1834.24|1816.44|1834.31|1816.51|1833.58|1815.78|17
1650322840000|2022-04-18 23:00:40|1833.95|1816.15|1834.4|1816.6|1834.48|1816.68|1833.95|1816.15|12
1650322850000|2022-04-18 23:00:50|1834.44|1816.64|1834.44|1816.64|1834.44|1816.64|1834.44|1816.64|1
1650322860000|2022-04-18 23:01:00|1834.4|1816.6|1834.48|1816.68|1834.49|1816.69|1834.4|1816.6|3
1650322870000|2022-04-18 23:01:10|1834.49|1816.69|1833.95|1816.15|1834.49|1816.69|1833.95|1816.15|12
1650322880000|2022-04-18 23:01:20|1834.2|1816.4|1834.12|1816.32|1834.4|1816.6|1833.86|1816.06|6
1650322890000|2022-04-18 23:01:30|1833.9|1816.1|1833.55|1815.75|1834.12|1816.32|1833.44|1815.64|10
1650322900000|2022-04-18 23:01:40|1833.4|1815.6|1833.3|1815.5|1833.4|1815.6|1833.05|1815.25|12
1650322910000|2022-04-18 23:01:50|1832.81|1815.01|1832.85|1815.05|1832.99|1815.19|1832.8|1815|7
1650322920000|2022-04-18 23:02:00|1832.99|1815.19|1833.35|1815.55|1833.35|1815.55|1832.99|1815.19|3
1650322930000|2022-04-18 23:02:10|1833.18|1815.38|1832.46|1814.66|1833.18|1815.38|1832.41|1814.61|9
1650322940000|2022-04-18 23:02:20|1832.22|1814.42|1832.46|1814.66|1832.51|1814.71|1832.22|1814.42|4
1650322950000|2022-04-18 23:02:30|1832.47|1814.67|1832.75|1814.95|1832.75|1814.95|1832.47|1814.67|5
1650322960000|2022-04-18 23:02:40|1832.65|1814.85|1832.8|1815|1832.8|1815|1832.55|1814.75|5
1650322970000|2022-04-18 23:02:50|1832.81|1815.01|1832.8|1815|1832.81|1815.01|1832.8|1815|2
1650322980000|2022-04-18 23:03:00|1832.81|1815.01|1832.8|1815|1832.81|1815.01|1832.8|1815|2
1650322990000|2022-04-18 23:03:10|1832.81|1815.01|1832.51|1814.71|1832.81|1815.01|1832.46|1814.66|4
1650323000000|2022-04-18 23:03:20|1832.46|1814.66|1832.46|1814.66|1832.46|1814.66|1832.46|1814.66|1
1650323010000|2022-04-18 23:03:30|1832.81|1815.01|1832.8|1815|1832.81|1815.01|1832.8|1815|4
1650323020000|2022-04-18 23:03:40|1832.81|1815.01|1832.8|1815|1832.81|1815.01|1832.8|1815|2
1650323030000|2022-04-18 23:03:50|1832.68|1814.88|1832.8|1815|1832.8|1815|1832.68|1814.88|2
1650323040000|2022-04-18 23:04:00|1832.66|1814.86|1832.8|1815|1832.8|1815|1832.55|1814.75|4
1650323050000|2022-04-18 23:04:10|1832.81|1815.01|1832.46|1814.66|1833.05|1815.25|1832.46|1814.66|11
1650323060000|2022-04-18 23:04:20|1832.5|1814.7|1832.85|1815.05|1832.89|1815.09|1832.5|1814.7|14
1650323070000|2022-04-18 23:04:30|1832.7|1814.9|1832.7|1814.9|1832.7|1814.9|1832.7|1814.9|1
1650323080000|2022-04-18 23:04:40|1832.65|1814.85|1832.71|1814.91|1832.81|1815.01|1832.65|1814.85|6
1650323090000|2022-04-18 23:04:50|1832.8|1815|1832.8|1815|1832.85|1815.05|1832.8|1815|3
1650323100000|2022-04-18 23:05:00|1832.71|1814.91|1832.68|1814.88|1832.81|1815.01|1832.68|1814.88|5
1650323110000|2022-04-18 23:05:10|1832.8|1815|1832.8|1815|1832.8|1815|1832.8|1815|1
1650323120000|2022-04-18 23:05:20|1832.85|1815.05|1832.85|1815.05|1832.85|1815.05|1832.85|1815.05|1
1650323130000|2022-04-18 23:05:30|1832.65|1814.85|1832.85|1815.05|1832.85|1815.05|1832.65|1814.85|2
1650323140000|2022-04-18 23:05:40|1832.55|1814.75|1832.55|1814.75|1832.6|1814.8|1832.55|1814.75|5
1650323150000|2022-04-18 23:05:50|1832.5|1814.7|1832.65|1814.85|1832.65|1814.85|1832.5|1814.7|5
1650323160000|2022-04-18 23:06:00|1832.66|1814.86|1832.7|1814.9|1832.75|1814.95|1832.6|1814.8|8
1650323170000|2022-04-18 23:06:10|1832.71|1814.91|1832.6|1814.8|1832.71|1814.91|1832.6|1814.8|6
1650323180000|2022-04-18 23:06:20|1832.65|1814.85|1832.75|1814.95|1832.75|1814.95|1832.65|1814.85|6
1650323190000|2022-04-18 23:06:30|1832.65|1814.85|1832.85|1815.05|1832.85|1815.05|1832.65|1814.85|5
1650323200000|2022-04-18 23:06:40|1832.6|1814.8|1832.6|1814.8|1832.6|1814.8|1832.6|1814.8|1
1650323210000|2022-04-18 23:06:50|1832.85|1815.05|1832.85|1815.05|1832.86|1815.06|1832.59|1814.79|5
1650323220000|2022-04-18 23:07:00|1832.55|1814.75|1832.9|1815.1|1832.9|1815.1|1832.55|1814.75|3
1650323250000|2022-04-18 23:07:30|1832.5|1814.7|1832.9|1815.1|1832.9|1815.1|1832.5|1814.7|3
1650323260000|2022-04-18 23:07:40|1832.5|1814.7|1832.9|1815.1|1832.91|1815.11|1832.5|1814.7|4
1650323270000|2022-04-18 23:07:50|1832.61|1814.81|1832.9|1815.1|1832.9|1815.1|1832.61|1814.81|2
1650323280000|2022-04-18 23:08:00|1832.75|1814.95|1832.75|1814.95|1832.76|1814.96|1832.75|1814.95|3
1650323290000|2022-04-18 23:08:10|1832.46|1814.66|1831.26|1813.46|1832.51|1814.71|1831.26|1813.46|11
1650323300000|2022-04-18 23:08:20|1831.32|1813.52|1830.56|1812.76|1831.5|1813.7|1830.55|1812.75|14
1650323310000|2022-04-18 23:08:30|1830.51|1812.71|1830.55|1812.75|1830.55|1812.75|1830.51|1812.71|4
1650323320000|2022-04-18 23:08:40|1830.56|1812.76|1830.6|1812.8|1830.6|1812.8|1830.56|1812.76|3
1650323330000|2022-04-18 23:08:50|1830.57|1812.77|1830.64|1812.84|1830.77|1812.97|1830.57|1812.77|4
1650323340000|2022-04-18 23:09:00|1830.88|1813.08|1830.64|1812.84|1830.88|1813.08|1830.64|1812.84|3
1650323350000|2022-04-18 23:09:10|1830.95|1813.15|1831.37|1813.57|1831.37|1813.57|1830.64|1812.84|9
1650323360000|2022-04-18 23:09:20|1831.39|1813.59|1831.45|1813.65|1831.53|1813.73|1831.38|1813.58|14
1650323370000|2022-04-18 23:09:30|1831.4|1813.6|1831.5|1813.7|1831.5|1813.7|1831.4|1813.6|4
1650323380000|2022-04-18 23:09:40|1831.46|1813.66|1831.55|1813.75|1831.55|1813.75|1831.4|1813.6|5
1650323400000|2022-04-18 23:10:00|1831.56|1813.76|1831.6|1813.8|1831.6|1813.8|1831.56|1813.76|2
1650323410000|2022-04-18 23:10:10|1831.56|1813.76|1831.85|1814.05|1831.85|1814.05|1831.56|1813.76|3
1650323420000|2022-04-18 23:10:20|1831.6|1813.8|1831.65|1813.85|1831.65|1813.85|1831.6|1813.8|6
1650323430000|2022-04-18 23:10:30|1831.75|1813.95|1831.9|1814.1|1832.56|1814.76|1831.75|1813.95|14
1650323440000|2022-04-18 23:10:40|1831.61|1813.81|1831.9|1814.1|1831.9|1814.1|1831.61|1813.81|3
1650323450000|2022-04-18 23:10:50|1831.55|1813.75|1831.49|1813.69|1831.55|1813.75|1831.49|1813.69|8
1650323460000|2022-04-18 23:11:00|1831.58|1813.78|1832.12|1814.32|1832.12|1814.32|1831.57|1813.77|13
1650323470000|2022-04-18 23:11:10|1831.89|1814.09|1832.12|1814.32|1832.4|1814.6|1831.89|1814.09|7
1650323480000|2022-04-18 23:11:20|1832.04|1814.24|1832.12|1814.32|1832.12|1814.32|1831.89|1814.09|3
1650323490000|2022-04-18 23:11:30|1831.97|1814.17|1831.7|1813.9|1832.05|1814.25|1831.43|1813.63|10
1650323500000|2022-04-18 23:11:40|1831.42|1813.62|1831.8|1814|1831.8|1814|1831.42|1813.62|3
1650323510000|2022-04-18 23:11:50|1831.45|1813.65|1831.5|1813.7|1831.8|1814|1831.4|1813.6|8
1650323520000|2022-04-18 23:12:00|1831.48|1813.68|1831.5|1813.7|1831.8|1814|1831.25|1813.45|12
1650323530000|2022-04-18 23:12:10|1831.8|1814|1831.55|1813.75|1831.8|1814|1831.45|1813.65|3
1650323540000|2022-04-18 23:12:20|1831.54|1813.74|1832.02|1814.22|1832.02|1814.22|1831.54|1813.74|4
1650323550000|2022-04-18 23:12:30|1831.8|1814|1831.4|1813.6|1831.8|1814|1831.4|1813.6|4
1650323560000|2022-04-18 23:12:40|1831.12|1813.32|1830.96|1813.16|1831.21|1813.41|1830.88|1813.08|7
1650323570000|2022-04-18 23:12:50|1830.99|1813.19|1831.13|1813.33|1831.14|1813.34|1830.99|1813.19|6
1650323580000|2022-04-18 23:13:00|1831.2|1813.4|1831.39|1813.59|1831.4|1813.6|1831.11|1813.31|8
1650323590000|2022-04-18 23:13:10|1831.4|1813.6|1832.07|1814.27|1832.07|1814.27|1831.4|1813.6|11
1650323600000|2022-04-18 23:13:20|1831.85|1814.05|1831.65|1813.85|1831.85|1814.05|1831.63|1813.83|4
1650323610000|2022-04-18 23:13:30|1831.78|1813.98|1831.75|1813.95|1831.78|1813.98|1831.75|1813.95|2
1650323620000|2022-04-18 23:13:40|1831.41|1813.61|1830.9|1813.1|1831.48|1813.68|1830.9|1813.1|7
1650323630000|2022-04-18 23:13:50|1830.4|1812.6|1830.55|1812.75|1830.55|1812.75|1830.4|1812.6|2
1650323640000|2022-04-18 23:14:00|1830.42|1812.62|1830.4|1812.6|1830.42|1812.62|1830.39|1812.59|3
1650323670000|2022-04-18 23:14:30|1830.23|1812.43|1830.07|1812.27|1830.24|1812.44|1830.07|1812.27|3
1650323690000|2022-04-18 23:14:50|1829.9|1812.1|1830.4|1812.6|1830.4|1812.6|1829.9|1812.1|10
1650323700000|2022-04-18 23:15:00|1830.23|1812.43|1830.49|1812.69|1830.52|1812.72|1830.16|1812.36|13
1650323710000|2022-04-18 23:15:10|1830.52|1812.72|1830.75|1812.95|1830.75|1812.95|1830.51|1812.71|8
1650323720000|2022-04-18 23:15:20|1830.7|1812.9|1830.4|1812.6|1830.7|1812.9|1830.4|1812.6|3
1650323730000|2022-04-18 23:15:30|1830.27|1812.47|1830.35|1812.55|1830.35|1812.55|1829.86|1812.06|5
1650323740000|2022-04-18 23:15:40|1829.99|1812.19|1829.4|1811.6|1830.2|1812.4|1829.4|1811.6|5
1650323750000|2022-04-18 23:15:50|1829.94|1812.14|1830.37|1812.57|1830.37|1812.57|1829.61|1811.81|11
1650323760000|2022-04-18 23:16:00|1830.41|1812.61|1831.85|1814.05|1832.35|1814.55|1830.41|1812.61|18
1650323770000|2022-04-18 23:16:10|1832.07|1814.27|1832.07|1814.27|1832.07|1814.27|1831.85|1814.05|3
1650323780000|2022-04-18 23:16:20|1831.85|1814.05|1831.4|1813.6|1831.85|1814.05|1831.4|1813.6|2
1650323790000|2022-04-18 23:16:30|1831.6|1813.8|1831.75|1813.95|1831.75|1813.95|1831.6|1813.8|4
1650323800000|2022-04-18 23:16:40|1831.97|1814.17|1831.75|1813.95|1832.3|1814.5|1831.7|1813.9|11
1650323810000|2022-04-18 23:16:50|1831.45|1813.65|1831.45|1813.65|1831.45|1813.65|1831.45|1813.65|1
1650323820000|2022-04-18 23:17:00|1831.85|1814.05|1831.85|1814.05|1831.85|1814.05|1831.5|1813.7|3
1650323830000|2022-04-18 23:17:10|1831.45|1813.65|1831.79|1813.99|1832.1|1814.3|1831.45|1813.65|23
1650323840000|2022-04-18 23:17:20|1831.8|1814|1832.38|1814.58|1832.38|1814.58|1831.68|1813.88|16
1650323850000|2022-04-18 23:17:30|1832.37|1814.57|1832.38|1814.58|1832.38|1814.58|1832.36|1814.56|3
1650323860000|2022-04-18 23:17:40|1832.64|1814.84|1832.12|1814.32|1832.64|1814.84|1831.9|1814.1|14
1650323870000|2022-04-18 23:17:50|1832.15|1814.35|1832.12|1814.32|1832.15|1814.35|1832.12|1814.32|6
1650323880000|2022-04-18 23:18:00|1832.15|1814.35|1831.4|1813.6|1832.15|1814.35|1831.4|1813.6|6
1650323890000|2022-04-18 23:18:10|1831.5|1813.7|1831.15|1813.35|1831.55|1813.75|1831.15|1813.35|7
1650323900000|2022-04-18 23:18:20|1830.96|1813.16|1831|1813.2|1831.12|1813.32|1830.96|1813.16|7
1650323910000|2022-04-18 23:18:30|1831.12|1813.32|1831.41|1813.61|1831.59|1813.79|1831.12|1813.32|14
1650323920000|2022-04-18 23:18:40|1831.34|1813.54|1831.4|1813.6|1831.4|1813.6|1831.26|1813.46|10
1650323930000|2022-04-18 23:18:50|1831.8|1814|1831.8|1814|1831.8|1814|1831.8|1814|1
1650323940000|2022-04-18 23:19:00|1831.51|1813.71|1831.4|1813.6|1831.8|1814|1831.4|1813.6|4
1650323960000|2022-04-18 23:19:20|1831.33|1813.53|1831.4|1813.6|1831.4|1813.6|1831.33|1813.53|2
1650324000000|2022-04-18 23:20:00|1831.36|1813.56|1831.71|1813.91|1831.75|1813.95|1831.36|1813.56|9
1650324010000|2022-04-18 23:20:10|1831.75|1813.95|1831.7|1813.9|1831.85|1814.05|1831.66|1813.86|11
1650324020000|2022-04-18 23:20:20|1831.62|1813.82|1831.75|1813.95|1831.9|1814.1|1831.62|1813.82|7
1650324030000|2022-04-18 23:20:30|1831.8|1814|1831.8|1814|1831.8|1814|1831.75|1813.95|4
1650324040000|2022-04-18 23:20:40|1831.85|1814.05|1831.85|1814.05|1831.85|1814.05|1831.85|1814.05|1
1650324050000|2022-04-18 23:20:50|1831.8|1814|1831.8|1814|1831.85|1814.05|1831.65|1813.85|6
1650324060000|2022-04-18 23:21:00|1831.93|1814.13|1831.69|1813.89|1831.96|1814.16|1831.69|1813.89|6
1650324070000|2022-04-18 23:21:10|1831.92|1814.12|1832.49|1814.69|1832.55|1814.75|1831.92|1814.12|7
1650324080000|2022-04-18 23:21:20|1832.4|1814.6|1833.4|1815.6|1833.74|1815.94|1832.4|1814.6|10
1650324090000|2022-04-18 23:21:30|1833.65|1815.85|1833.4|1815.6|1833.65|1815.85|1833.35|1815.55|8
1650324100000|2022-04-18 23:21:40|1833.53|1815.73|1833.4|1815.6|1833.8|1816|1833.4|1815.6|11
1650324110000|2022-04-18 23:21:50|1833.49|1815.69|1833.45|1815.65|1833.63|1815.83|1833.45|1815.65|5
1650324120000|2022-04-18 23:22:00|1833.36|1815.56|1833.4|1815.6|1833.49|1815.69|1833.36|1815.56|4
1650324130000|2022-04-18 23:22:10|1833.24|1815.44|1833.4|1815.6|1833.49|1815.69|1833.24|1815.44|6
1650324140000|2022-04-18 23:22:20|1833.41|1815.61|1833.5|1815.7|1833.9|1816.1|1833.4|1815.6|9
1650324150000|2022-04-18 23:22:30|1833.69|1815.89|1833.69|1815.89|1833.69|1815.89|1833.69|1815.89|1
1650324160000|2022-04-18 23:22:40|1834.11|1816.31|1833.59|1815.79|1834.11|1816.31|1833.59|1815.79|3
1650324170000|2022-04-18 23:22:50|1833.69|1815.89|1833.5|1815.7|1833.69|1815.89|1833.5|1815.7|4
1650324180000|2022-04-18 23:23:00|1833.96|1816.16|1833.4|1815.6|1833.96|1816.16|1833.31|1815.51|9
1650324190000|2022-04-18 23:23:10|1833.35|1815.55|1833.4|1815.6|1833.4|1815.6|1833.35|1815.55|2
1650324210000|2022-04-18 23:23:30|1833.37|1815.57|1833.4|1815.6|1833.4|1815.6|1833.37|1815.57|3
1650324220000|2022-04-18 23:23:40|1833.34|1815.54|1834.9|1817.1|1834.9|1817.1|1833.29|1815.49|10
1650324230000|2022-04-18 23:23:50|1834.99|1817.19|1836.5|1818.7|1836.7|1818.9|1834.88|1817.08|23
1650324240000|2022-04-18 23:24:00|1836.39|1818.59|1835.8|1818|1836.44|1818.64|1835.58|1817.78|8
1650324250000|2022-04-18 23:24:10|1836.05|1818.25|1835.4|1817.6|1836.05|1818.25|1835.4|1817.6|4
1650324260000|2022-04-18 23:24:20|1835.8|1818|1835.75|1817.95|1835.8|1818|1835.75|1817.95|2
1650324270000|2022-04-18 23:24:30|1835.97|1818.17|1835.85|1818.05|1836.07|1818.27|1835.85|1818.05|5
1650324280000|2022-04-18 23:24:40|1835.49|1817.69|1835.5|1817.7|1835.81|1818.01|1835.49|1817.69|7
1650324290000|2022-04-18 23:24:50|1835.75|1817.95|1835.5|1817.7|1835.75|1817.95|1835.46|1817.66|5
1650324300000|2022-04-18 23:25:00|1835.39|1817.59|1834.9|1817.1|1835.39|1817.59|1834.9|1817.1|3
1650324310000|2022-04-18 23:25:10|1834.64|1816.84|1834.6|1816.8|1834.64|1816.84|1834.6|1816.8|2
1650324320000|2022-04-18 23:25:20|1834.94|1817.14|1834.7|1816.9|1834.94|1817.14|1834.7|1816.9|6
1650324330000|2022-04-18 23:25:30|1834.67|1816.87|1834.47|1816.67|1834.67|1816.87|1834.47|1816.67|2
1650324340000|2022-04-18 23:25:40|1833.64|1815.84|1833.9|1816.1|1833.9|1816.1|1833.64|1815.84|2
1650324360000|2022-04-18 23:26:00|1833.55|1815.75|1833.61|1815.81|1833.9|1816.1|1833.46|1815.66|7
1650324370000|2022-04-18 23:26:10|1832.91|1815.11|1832.66|1814.86|1832.91|1815.11|1832.4|1814.6|12
1650324380000|2022-04-18 23:26:20|1832.55|1814.75|1832.15|1814.35|1833|1815.2|1832.15|1814.35|8
1650324390000|2022-04-18 23:26:30|1832.4|1814.6|1832.4|1814.6|1832.4|1814.6|1832.33|1814.53|7
1650324400000|2022-04-18 23:26:40|1832.07|1814.27|1832.4|1814.6|1832.4|1814.6|1832.05|1814.25|6
1650324410000|2022-04-18 23:26:50|1832.43|1814.63|1831.71|1813.91|1832.43|1814.63|1831.56|1813.76|7
1650324420000|2022-04-18 23:27:00|1831.66|1813.86|1831.61|1813.81|1831.66|1813.86|1831.56|1813.76|3
1650324430000|2022-04-18 23:27:10|1831.6|1813.8|1831.6|1813.8|1831.6|1813.8|1831.6|1813.8|1
1650324440000|2022-04-18 23:27:20|1831.35|1813.55|1831.6|1813.8|1831.6|1813.8|1831.35|1813.55|6
1650324450000|2022-04-18 23:27:30|1831.49|1813.69|1831.6|1813.8|1831.61|1813.81|1831.41|1813.61|17
1650324460000|2022-04-18 23:27:40|1831.49|1813.69|1831.6|1813.8|1831.6|1813.8|1831.37|1813.57|11
1650324470000|2022-04-18 23:27:50|1831.61|1813.81|1830.53|1812.73|1831.61|1813.81|1830.53|1812.73|8
1650324490000|2022-04-18 23:28:10|1830.51|1812.71|1830.41|1812.61|1830.51|1812.71|1830.39|1812.59|5
1650324500000|2022-04-18 23:28:20|1830.38|1812.58|1830.24|1812.44|1830.42|1812.62|1830.24|1812.44|8
1650324510000|2022-04-18 23:28:30|1830.42|1812.62|1829|1811.2|1830.42|1812.62|1828.95|1811.15|11
1650324520000|2022-04-18 23:28:40|1828.66|1810.86|1828.66|1810.86|1828.71|1810.91|1828.66|1810.86|3
1650324530000|2022-04-18 23:28:50|1828.91|1811.11|1827.64|1809.84|1828.91|1811.11|1827.64|1809.84|5
1650324540000|2022-04-18 23:29:00|1827.63|1809.83|1827.78|1809.98|1828.4|1810.6|1827.63|1809.83|12
1650324550000|2022-04-18 23:29:10|1827.4|1809.6|1826.9|1809.1|1827.65|1809.85|1826.33|1808.53|20
1650324560000|2022-04-18 23:29:20|1827.32|1809.52|1826.7|1808.9|1827.32|1809.52|1826.05|1808.25|17
1650324570000|2022-04-18 23:29:30|1826.47|1808.67|1826.48|1808.68|1826.48|1808.68|1826.47|1808.67|2
1650324580000|2022-04-18 23:29:40|1826.77|1808.97|1826.75|1808.95|1826.78|1808.98|1826.75|1808.95|3
1650324590000|2022-04-18 23:29:50|1826.66|1808.86|1826.43|1808.63|1826.66|1808.86|1826.34|1808.54|4
1650324600000|2022-04-18 23:30:00|1826.13|1808.33|1826.49|1808.69|1826.5|1808.7|1826.13|1808.33|12
1650324610000|2022-04-18 23:30:10|1826.85|1809.05|1826.62|1808.82|1826.85|1809.05|1826.62|1808.82|2
1650324620000|2022-04-18 23:30:20|1826.49|1808.69|1828.31|1810.51|1828.31|1810.51|1826.48|1808.68|17
1650324630000|2022-04-18 23:30:30|1828.32|1810.52|1828.1|1810.3|1828.35|1810.55|1827.84|1810.04|13
1650324640000|2022-04-18 23:30:40|1828.27|1810.47|1828.05|1810.25|1828.27|1810.47|1827.7|1809.9|23
1650324650000|2022-04-18 23:30:50|1828.06|1810.26|1827.85|1810.05|1828.3|1810.5|1827.67|1809.87|15
1650324660000|2022-04-18 23:31:00|1827.91|1810.11|1828.19|1810.39|1828.22|1810.42|1827.61|1809.81|18
1650324670000|2022-04-18 23:31:10|1828.2|1810.4|1828.84|1811.04|1828.9|1811.1|1828.15|1810.35|16
1650324680000|2022-04-18 23:31:20|1829.22|1811.42|1828.95|1811.15|1829.25|1811.45|1828.66|1810.86|20
1650324690000|2022-04-18 23:31:30|1828.64|1810.84|1828.8|1811|1829.08|1811.28|1828.55|1810.75|12
1650324700000|2022-04-18 23:31:40|1828.54|1810.74|1828.08|1810.28|1828.8|1811|1828.08|1810.28|10
1650324710000|2022-04-18 23:31:50|1828.21|1810.41|1827.55|1809.75|1828.5|1810.7|1827.55|1809.75|13
1650324720000|2022-04-18 23:32:00|1828.05|1810.25|1827.55|1809.75|1828.15|1810.35|1827.55|1809.75|13
1650324730000|2022-04-18 23:32:10|1827.95|1810.15|1827.78|1809.98|1828.05|1810.25|1827.53|1809.73|13
1650324740000|2022-04-18 23:32:20|1828.15|1810.35|1828.15|1810.35|1828.15|1810.35|1827.8|1810|10
1650324750000|2022-04-18 23:32:30|1827.9|1810.1|1827.9|1810.1|1828.15|1810.35|1827.51|1809.71|14
1650324760000|2022-04-18 23:32:40|1828.15|1810.35|1827.76|1809.96|1828.15|1810.35|1827.51|1809.71|16
1650324770000|2022-04-18 23:32:50|1827.51|1809.71|1827.51|1809.71|1827.51|1809.71|1827.51|1809.71|1
1650324780000|2022-04-18 23:33:00|1827.76|1809.96|1827.9|1810.1|1828.4|1810.6|1827.51|1809.71|13
1650324790000|2022-04-18 23:33:10|1828.15|1810.35|1827.4|1809.6|1828.15|1810.35|1827.4|1809.6|9
1650324800000|2022-04-18 23:33:20|1827.9|1810.1|1827.95|1810.15|1828.05|1810.25|1827.9|1810.1|10
1650324810000|2022-04-18 23:33:30|1827.9|1810.1|1826.55|1808.75|1827.95|1810.15|1826.53|1808.73|13
1650324820000|2022-04-18 23:33:40|1826.6|1808.8|1826.6|1808.8|1826.6|1808.8|1826.6|1808.8|1
1650324830000|2022-04-18 23:33:50|1826.65|1808.85|1826.65|1808.85|1826.65|1808.85|1826.65|1808.85|1
1650324840000|2022-04-18 23:34:00|1826.7|1808.9|1826.65|1808.85|1826.7|1808.9|1826.6|1808.8|6
1650324850000|2022-04-18 23:34:10|1826.63|1808.83|1826.59|1808.79|1826.65|1808.85|1826.55|1808.75|6
1650324860000|2022-04-18 23:34:20|1826.55|1808.75|1826.8|1809|1826.8|1809|1826.55|1808.75|6
1650324870000|2022-04-18 23:34:30|1826.65|1808.85|1827.4|1809.6|1827.4|1809.6|1826.65|1808.85|3
1650324880000|2022-04-18 23:34:40|1827.85|1810.05|1827.8|1810|1827.85|1810.05|1827.8|1810|2
1650324900000|2022-04-18 23:35:00|1827.88|1810.08|1827.8|1810|1827.88|1810.08|1827.8|1810|3
1650324910000|2022-04-18 23:35:10|1827.85|1810.05|1827.8|1810|1827.85|1810.05|1827.8|1810|2
1650324920000|2022-04-18 23:35:20|1827.95|1810.15|1827.84|1810.04|1827.95|1810.15|1827.8|1810|6
1650324930000|2022-04-18 23:35:30|1827.8|1810|1827.4|1809.6|1827.8|1810|1827.15|1809.35|9
1650324940000|2022-04-18 23:35:40|1827.15|1809.35|1827.15|1809.35|1827.27|1809.47|1826.9|1809.1|10
1650324950000|2022-04-18 23:35:50|1827.04|1809.24|1826.49|1808.69|1827.19|1809.39|1826.45|1808.65|10
1650324960000|2022-04-18 23:36:00|1826.33|1808.53|1826.4|1808.6|1826.41|1808.61|1826.31|1808.51|9
1650324970000|2022-04-18 23:36:10|1826.41|1808.61|1824.32|1806.52|1826.41|1808.61|1823.77|1805.97|21
1650324980000|2022-04-18 23:36:20|1824.22|1806.42|1823.99|1806.19|1824.22|1806.42|1823.77|1805.97|7
1650324990000|2022-04-18 23:36:30|1824.01|1806.21|1824.27|1806.47|1824.36|1806.56|1824.01|1806.21|10
1650325000000|2022-04-18 23:36:40|1824.34|1806.54|1824.38|1806.58|1824.4|1806.6|1824.34|1806.54|6
1650325010000|2022-04-18 23:36:50|1824.32|1806.52|1824.24|1806.44|1824.34|1806.54|1824.24|1806.44|5
1650325020000|2022-04-18 23:37:00|1824.12|1806.32|1823.85|1806.05|1824.22|1806.42|1823.85|1806.05|7
1650325030000|2022-04-18 23:37:10|1823.81|1806.01|1823.76|1805.96|1823.91|1806.11|1823.6|1805.8|7
1650325040000|2022-04-18 23:37:20|1823.75|1805.95|1824.11|1806.31|1824.11|1806.31|1823.66|1805.86|5
1650325050000|2022-04-18 23:37:30|1824.1|1806.3|1823.98|1806.18|1824.1|1806.3|1823.98|1806.18|2
1650325060000|2022-04-18 23:37:40|1824.1|1806.3|1823.99|1806.19|1824.1|1806.3|1823.98|1806.18|3
1650325070000|2022-04-18 23:37:50|1823.98|1806.18|1823.68|1805.88|1823.98|1806.18|1823.68|1805.88|8
1650325080000|2022-04-18 23:38:00|1823.66|1805.86|1822.15|1804.35|1823.66|1805.86|1822.15|1804.35|19
1650325090000|2022-04-18 23:38:10|1822.2|1804.4|1822.22|1804.42|1822.25|1804.45|1821.87|1804.07|13
1650325100000|2022-04-18 23:38:20|1822.14|1804.34|1822.32|1804.52|1822.35|1804.55|1822.09|1804.29|13
1650325110000|2022-04-18 23:38:30|1822.39|1804.59|1822.39|1804.59|1822.39|1804.59|1822.38|1804.58|3
1650325120000|2022-04-18 23:38:40|1822.63|1804.83|1822.78|1804.98|1822.78|1804.98|1822.63|1804.83|4
1650325130000|2022-04-18 23:38:50|1822.81|1805.01|1823|1805.2|1823.02|1805.22|1822.79|1804.99|6
1650325140000|2022-04-18 23:39:00|1822.85|1805.05|1822.74|1804.94|1822.95|1805.15|1822.73|1804.93|8
1650325150000|2022-04-18 23:39:10|1822.71|1804.91|1822.74|1804.94|1822.87|1805.07|1822.71|1804.91|5
1650325170000|2022-04-18 23:39:30|1822.86|1805.06|1822.82|1805.02|1823.23|1805.43|1822.74|1804.94|12
1650325180000|2022-04-18 23:39:40|1823.22|1805.42|1822.37|1804.57|1823.22|1805.42|1822.27|1804.47|9
1650325190000|2022-04-18 23:39:50|1822.34|1804.54|1822.32|1804.52|1822.4|1804.6|1821.9|1804.1|12
1650325200000|2022-04-18 23:40:00|1822.18|1804.38|1823.3|1805.5|1823.3|1805.5|1822.16|1804.36|15
1650325210000|2022-04-18 23:40:10|1823.01|1805.21|1823.4|1805.6|1823.4|1805.6|1823.01|1805.21|6
1650325220000|2022-04-18 23:40:20|1823.12|1805.32|1822.7|1804.9|1823.28|1805.48|1822.38|1804.58|14
1650325230000|2022-04-18 23:40:30|1822.73|1804.93|1822.42|1804.62|1822.73|1804.93|1822.31|1804.51|8
1650325240000|2022-04-18 23:40:40|1822.33|1804.53|1822.44|1804.64|1822.44|1804.64|1822.22|1804.42|10
1650325250000|2022-04-18 23:40:50|1822.46|1804.66|1822.45|1804.65|1822.58|1804.78|1822.45|1804.65|5
1650325260000|2022-04-18 23:41:00|1822.35|1804.55|1822.4|1804.6|1822.4|1804.6|1822.2|1804.4|7
1650325270000|2022-04-18 23:41:10|1822.25|1804.45|1822.4|1804.6|1822.4|1804.6|1822.25|1804.45|4
1650325280000|2022-04-18 23:41:20|1822.43|1804.63|1822.4|1804.6|1822.43|1804.63|1822.4|1804.6|2
1650325290000|2022-04-18 23:41:30|1822.38|1804.58|1822.4|1804.6|1822.4|1804.6|1822.38|1804.58|3
1650325300000|2022-04-18 23:41:40|1822.53|1804.73|1822.4|1804.6|1822.65|1804.85|1822.4|1804.6|3
1650325310000|2022-04-18 23:41:50|1822.45|1804.65|1822.65|1804.85|1822.65|1804.85|1822.4|1804.6|7
1650325320000|2022-04-18 23:42:00|1822.8|1805|1822.85|1805.05|1822.85|1805.05|1822.4|1804.6|8
1650325330000|2022-04-18 23:42:10|1822.4|1804.6|1822.7|1804.9|1822.91|1805.11|1822.4|1804.6|5
1650325340000|2022-04-18 23:42:20|1822.76|1804.96|1822.75|1804.95|1822.76|1804.96|1822.7|1804.9|3
1650325350000|2022-04-18 23:42:30|1822.85|1805.05|1823.4|1805.6|1823.59|1805.79|1822.56|1804.76|14
1650325360000|2022-04-18 23:42:40|1823.5|1805.7|1823.47|1805.67|1823.58|1805.78|1823.47|1805.67|3
1650325370000|2022-04-18 23:42:50|1823.4|1805.6|1823.4|1805.6|1823.52|1805.72|1823.4|1805.6|5
1650325380000|2022-04-18 23:43:00|1823.5|1805.7|1823.52|1805.72|1823.64|1805.84|1823.4|1805.6|8
1650325390000|2022-04-18 23:43:10|1823.49|1805.69|1823.4|1805.6|1823.49|1805.69|1823.14|1805.34|13
1650325400000|2022-04-18 23:43:20|1823.35|1805.55|1823.7|1805.9|1823.7|1805.9|1823.33|1805.53|6
1650325410000|2022-04-18 23:43:30|1823.71|1805.91|1824.4|1806.6|1824.42|1806.62|1823.71|1805.91|5
1650325420000|2022-04-18 23:43:40|1824.5|1806.7|1824.85|1807.05|1825.05|1807.25|1824.3|1806.5|15
1650325430000|2022-04-18 23:43:50|1824.65|1806.85|1824.41|1806.61|1824.7|1806.9|1824.41|1806.61|14
1650325440000|2022-04-18 23:44:00|1824.38|1806.58|1823.58|1805.78|1824.4|1806.6|1823.58|1805.78|7
1650325450000|2022-04-18 23:44:10|1823.85|1806.05|1823.4|1805.6|1823.85|1806.05|1823.4|1805.6|4
1650325460000|2022-04-18 23:44:20|1823.78|1805.98|1823.75|1805.95|1823.78|1805.98|1823.75|1805.95|3
1650325470000|2022-04-18 23:44:30|1823.83|1806.03|1823.49|1805.69|1823.83|1806.03|1823.49|1805.69|4
1650325480000|2022-04-18 23:44:40|1823.89|1806.09|1823.85|1806.05|1823.91|1806.11|1823.85|1806.05|4
1650325490000|2022-04-18 23:44:50|1823.4|1805.6|1823.55|1805.75|1823.83|1806.03|1823.4|1805.6|7
1650325500000|2022-04-18 23:45:00|1823.51|1805.71|1824.4|1806.6|1824.4|1806.6|1823.51|1805.71|9
1650325510000|2022-04-18 23:45:10|1824.49|1806.69|1826.4|1808.6|1826.4|1808.6|1824.4|1806.6|9
1650325520000|2022-04-18 23:45:20|1826.59|1808.79|1825.47|1807.67|1827.4|1809.6|1825.47|1807.67|17
1650325530000|2022-04-18 23:45:30|1825.5|1807.7|1825.4|1807.6|1825.5|1807.7|1825.4|1807.6|5
1650325540000|2022-04-18 23:45:40|1825.41|1807.61|1825.29|1807.49|1825.6|1807.8|1825.29|1807.49|11
1650325550000|2022-04-18 23:45:50|1825.4|1807.6|1824.75|1806.95|1825.4|1807.6|1824.74|1806.94|5
1650325560000|2022-04-18 23:46:00|1824.73|1806.93|1824.7|1806.9|1824.75|1806.95|1824.7|1806.9|3
1650325570000|2022-04-18 23:46:10|1824.4|1806.6|1824.19|1806.39|1824.4|1806.6|1823.83|1806.03|8
1650325580000|2022-04-18 23:46:20|1824.04|1806.24|1824.65|1806.85|1824.65|1806.85|1824.02|1806.22|13
1650325590000|2022-04-18 23:46:30|1824.4|1806.6|1823.5|1805.7|1824.4|1806.6|1823.5|1805.7|17
1650325600000|2022-04-18 23:46:40|1823.42|1805.62|1823.4|1805.6|1823.42|1805.62|1823.37|1805.57|7
1650325610000|2022-04-18 23:46:50|1823.45|1805.65|1823.4|1805.6|1823.45|1805.65|1823.4|1805.6|4
1650325620000|2022-04-18 23:47:00|1823.45|1805.65|1823.98|1806.18|1823.98|1806.18|1823.4|1805.6|16
1650325630000|2022-04-18 23:47:10|1823.9|1806.1|1823.62|1805.82|1824|1806.2|1823.6|1805.8|13
1650325640000|2022-04-18 23:47:20|1823.63|1805.83|1823.4|1805.6|1824.31|1806.51|1823.23|1805.43|21
1650325650000|2022-04-18 23:47:30|1823.42|1805.62|1823.55|1805.75|1823.55|1805.75|1823.4|1805.6|4
1650325660000|2022-04-18 23:47:40|1823.61|1805.81|1823.58|1805.78|1823.65|1805.85|1823.58|1805.78|5
1650325670000|2022-04-18 23:47:50|1823.6|1805.8|1824.36|1806.56|1824.36|1806.56|1823.52|1805.72|12
1650325680000|2022-04-18 23:48:00|1824.32|1806.52|1824.32|1806.52|1824.4|1806.6|1824.22|1806.42|13
1650325690000|2022-04-18 23:48:10|1824.45|1806.65|1823.99|1806.19|1824.45|1806.65|1823.99|1806.19|9
1650325700000|2022-04-18 23:48:20|1824.32|1806.52|1824.33|1806.53|1824.47|1806.67|1823.99|1806.19|6
1650325710000|2022-04-18 23:48:30|1824.38|1806.58|1826.03|1808.23|1826.19|1808.39|1824.02|1806.22|21
1650325720000|2022-04-18 23:48:40|1825.99|1808.19|1825.85|1808.05|1826.15|1808.35|1825.24|1807.44|10
1650325730000|2022-04-18 23:48:50|1825.91|1808.11|1825.54|1807.74|1825.91|1808.11|1825.4|1807.6|6
1650325740000|2022-04-18 23:49:00|1825.57|1807.77|1826.07|1808.27|1826.09|1808.29|1825.51|1807.71|11
1650325750000|2022-04-18 23:49:10|1826.08|1808.28|1826.4|1808.6|1826.4|1808.6|1826.08|1808.28|11
1650325760000|2022-04-18 23:49:20|1826.32|1808.52|1824.8|1807|1826.32|1808.52|1824.66|1806.86|11
1650325770000|2022-04-18 23:49:30|1824.85|1807.05|1824.74|1806.94|1824.85|1807.05|1824.74|1806.94|5
1650325780000|2022-04-18 23:49:40|1824.8|1807|1823.9|1806.1|1824.81|1807.01|1823.9|1806.1|15
1650325790000|2022-04-18 23:49:50|1823.96|1806.16|1823.9|1806.1|1823.96|1806.16|1823.9|1806.1|5
1650325800000|2022-04-18 23:50:00|1823.94|1806.14|1823.55|1805.75|1824.43|1806.63|1823.55|1805.75|12
1650325810000|2022-04-18 23:50:10|1824.08|1806.28|1823.65|1805.85|1824.08|1806.28|1823.63|1805.83|4
1650325820000|2022-04-18 23:50:20|1823.75|1805.95|1823.53|1805.73|1823.95|1806.15|1823.53|1805.73|8
1650325830000|2022-04-18 23:50:30|1823.85|1806.05|1823.58|1805.78|1823.85|1806.05|1823.53|1805.73|5
1650325840000|2022-04-18 23:50:40|1823.53|1805.73|1824.21|1806.41|1824.21|1806.41|1823.53|1805.73|9
1650325850000|2022-04-18 23:50:50|1824|1806.2|1824.05|1806.25|1824.39|1806.59|1823.74|1805.94|15
1650325860000|2022-04-18 23:51:00|1824.18|1806.38|1824.3|1806.5|1824.3|1806.5|1824|1806.2|13
1650325870000|2022-04-18 23:51:10|1824.09|1806.29|1824.2|1806.4|1824.31|1806.51|1823.94|1806.14|11
1650325880000|2022-04-18 23:51:20|1823.94|1806.14|1824.31|1806.51|1824.31|1806.51|1823.94|1806.14|5
1650325890000|2022-04-18 23:51:30|1824.25|1806.45|1824.21|1806.41|1824.31|1806.51|1824.19|1806.39|6
1650325900000|2022-04-18 23:51:40|1824.31|1806.51|1825.27|1807.47|1825.35|1807.55|1824.03|1806.23|13
1650325910000|2022-04-18 23:51:50|1824.85|1807.05|1824.8|1807|1825.3|1807.5|1823.98|1806.18|24
1650325920000|2022-04-18 23:52:00|1824.42|1806.62|1824.37|1806.57|1824.42|1806.62|1824.3|1806.5|5
1650325930000|2022-04-18 23:52:10|1824.6|1806.8|1824.31|1806.51|1824.6|1806.8|1824.31|1806.51|8
1650325940000|2022-04-18 23:52:20|1824.32|1806.52|1824.6|1806.8|1824.68|1806.88|1824.32|1806.52|9
1650325950000|2022-04-18 23:52:30|1824.52|1806.72|1824.9|1807.1|1824.9|1807.1|1824.49|1806.69|13
1650325960000|2022-04-18 23:52:40|1824.68|1806.88|1824.85|1807.05|1824.88|1807.08|1824.49|1806.69|6
1650325970000|2022-04-18 23:52:50|1824.65|1806.85|1824.65|1806.85|1824.65|1806.85|1824.65|1806.85|1
1650325980000|2022-04-18 23:53:00|1824.85|1807.05|1825.1|1807.3|1825.1|1807.3|1824.55|1806.75|4
1650325990000|2022-04-18 23:53:10|1825.26|1807.46|1824.9|1807.1|1825.98|1808.18|1824.74|1806.94|25
1650326000000|2022-04-18 23:53:20|1824.53|1806.73|1824.37|1806.57|1824.68|1806.88|1824.3|1806.5|8
1650326010000|2022-04-18 23:53:30|1824.45|1806.65|1824.98|1807.18|1824.98|1807.18|1824.45|1806.65|5
1650326020000|2022-04-18 23:53:40|1825.27|1807.47|1825.4|1807.6|1825.7|1807.9|1825.27|1807.47|6
1650326030000|2022-04-18 23:53:50|1825.58|1807.78|1826.32|1808.52|1826.4|1808.6|1825.49|1807.69|20
1650326040000|2022-04-18 23:54:00|1826.33|1808.53|1825.44|1807.64|1826.36|1808.56|1824.8|1807|20
1650326050000|2022-04-18 23:54:10|1825.36|1807.56|1824.7|1806.9|1825.45|1807.65|1824.7|1806.9|5
1650326060000|2022-04-18 23:54:20|1824.71|1806.91|1824.75|1806.95|1824.75|1806.95|1824.65|1806.85|4
1650326070000|2022-04-18 23:54:30|1824.4|1806.6|1824.51|1806.71|1824.55|1806.75|1824.4|1806.6|6
1650326080000|2022-04-18 23:54:40|1824.55|1806.75|1824.59|1806.79|1824.64|1806.84|1824.55|1806.75|5
1650326090000|2022-04-18 23:54:50|1824.58|1806.78|1824.64|1806.84|1824.73|1806.93|1824.58|1806.78|5
1650326100000|2022-04-18 23:55:00|1824.54|1806.74|1824.64|1806.84|1824.64|1806.84|1824.54|1806.74|5
1650326110000|2022-04-18 23:55:10|1824.72|1806.92|1824.68|1806.88|1824.72|1806.92|1824.64|1806.84|3
1650326120000|2022-04-18 23:55:20|1824.64|1806.84|1824.64|1806.84|1824.64|1806.84|1824.64|1806.84|1
1650326130000|2022-04-18 23:55:30|1824.65|1806.85|1824.64|1806.84|1824.68|1806.88|1824.64|1806.84|4
1650326140000|2022-04-18 23:55:40|1824.65|1806.85|1824.64|1806.84|1824.65|1806.85|1824.64|1806.84|2
1650326150000|2022-04-18 23:55:50|1824.59|1806.79|1824.64|1806.84|1824.69|1806.89|1824.59|1806.79|4
1650326160000|2022-04-18 23:56:00|1824.63|1806.83|1824.45|1806.65|1824.64|1806.84|1824.45|1806.65|7
1650326170000|2022-04-18 23:56:10|1824.65|1806.85|1825.4|1807.6|1825.4|1807.6|1824.65|1806.85|5
1650326180000|2022-04-18 23:56:20|1825.43|1807.63|1825.4|1807.6|1825.44|1807.64|1825.4|1807.6|5
1650326190000|2022-04-18 23:56:30|1825.42|1807.62|1825.4|1807.6|1825.47|1807.67|1825.4|1807.6|7
1650326200000|2022-04-18 23:56:40|1825.44|1807.64|1825.09|1807.29|1825.47|1807.67|1825.09|1807.29|7
1650326210000|2022-04-18 23:56:50|1825.1|1807.3|1825.31|1807.51|1825.4|1807.6|1824.91|1807.11|9
1650326220000|2022-04-18 23:57:00|1825.4|1807.6|1825.4|1807.6|1825.4|1807.6|1825.25|1807.45|6
1650326230000|2022-04-18 23:57:10|1825.31|1807.51|1825.49|1807.69|1825.52|1807.72|1825.31|1807.51|6
1650326240000|2022-04-18 23:57:20|1825.52|1807.72|1824.87|1807.07|1825.52|1807.72|1824.73|1806.93|14
1650326250000|2022-04-18 23:57:30|1824.7|1806.9|1824.87|1807.07|1824.87|1807.07|1824.7|1806.9|5
1650326260000|2022-04-18 23:57:40|1824.71|1806.91|1824.87|1807.07|1824.87|1807.07|1824.55|1806.75|9
1650326270000|2022-04-18 23:57:50|1824.74|1806.94|1824.87|1807.07|1824.87|1807.07|1824.74|1806.94|4
1650326280000|2022-04-18 23:58:00|1824.73|1806.93|1824.87|1807.07|1824.87|1807.07|1824.7|1806.9|4
1650326290000|2022-04-18 23:58:10|1824.77|1806.97|1824.5|1806.7|1824.82|1807.02|1824.5|1806.7|5
1650326300000|2022-04-18 23:58:20|1824.65|1806.85|1824.82|1807.02|1824.83|1807.03|1824.65|1806.85|5
1650326310000|2022-04-18 23:58:30|1824.62|1806.82|1824.82|1807.02|1824.83|1807.03|1824.62|1806.82|6
1650326320000|2022-04-18 23:58:40|1824.68|1806.88|1824.82|1807.02|1824.82|1807.02|1824.68|1806.88|3
1650326330000|2022-04-18 23:58:50|1824.68|1806.88|1824.92|1807.12|1824.93|1807.13|1824.68|1806.88|8
1650326340000|2022-04-18 23:59:00|1824.52|1806.72|1824.94|1807.14|1824.94|1807.14|1824.52|1806.72|9
1650326350000|2022-04-18 23:59:10|1824.9|1807.1|1824.92|1807.12|1824.94|1807.14|1824.69|1806.89|10
1650326360000|2022-04-18 23:59:20|1824.94|1807.14|1824.82|1807.02|1824.94|1807.14|1824.69|1806.89|9
1650326370000|2022-04-18 23:59:30|1824.83|1807.03|1824.82|1807.02|1824.83|1807.03|1824.82|1807.02|6
1650326380000|2022-04-18 23:59:40|1824.71|1806.91|1824.82|1807.02|1824.84|1807.04|1824.71|1806.91|5
1650326390000|2022-04-18 23:59:50|1824.8|1807|1824.9|1807.1|1825.43|1807.63|1824.74|1806.94|13
1650326400000|2022-04-19 00:00:00|1824.47|1806.67|1824.7|1806.9|1824.7|1806.9|1824.47|1806.67|9
1650326410000|2022-04-19 00:00:10|1824.65|1806.85|1824.67|1806.87|1824.67|1806.87|1824.65|1806.85|2
1650326420000|2022-04-19 00:00:20|1824.64|1806.84|1824.8|1807|1825.15|1807.35|1824.63|1806.83|14
1650326430000|2022-04-19 00:00:30|1824.7|1806.9|1824.42|1806.62|1824.7|1806.9|1824.42|1806.62|3
1650326440000|2022-04-19 00:00:40|1824.17|1806.37|1825.42|1807.62|1825.42|1807.62|1823.71|1805.91|17
1650326450000|2022-04-19 00:00:50|1825.4|1807.6|1825.8|1808|1825.85|1808.05|1825.4|1807.6|5
1650326460000|2022-04-19 00:01:00|1825.5|1807.7|1826.38|1808.58|1826.4|1808.6|1825.5|1807.7|14
1650326470000|2022-04-19 00:01:10|1826.33|1808.53|1825.55|1807.75|1826.33|1808.53|1825.47|1807.67|5
1650326480000|2022-04-19 00:01:20|1825.56|1807.76|1825.44|1807.64|1825.56|1807.76|1825.44|1807.64|3
1650326490000|2022-04-19 00:01:30|1825.48|1807.68|1825.16|1807.36|1825.52|1807.72|1825.16|1807.36|7
1650326500000|2022-04-19 00:01:40|1825.38|1807.58|1825.1|1807.3|1825.44|1807.64|1824.95|1807.15|7
1650326510000|2022-04-19 00:01:50|1824.76|1806.96|1824.3|1806.5|1825.1|1807.3|1824.3|1806.5|5
1650326520000|2022-04-19 00:02:00|1824.6|1806.8|1824|1806.2|1824.6|1806.8|1823.72|1805.92|9
1650326530000|2022-04-19 00:02:10|1824.05|1806.25|1824.51|1806.71|1824.65|1806.85|1824.05|1806.25|7
1650326540000|2022-04-19 00:02:20|1824.74|1806.94|1825.41|1807.61|1825.41|1807.61|1824.74|1806.94|9
1650326550000|2022-04-19 00:02:30|1825.43|1807.63|1825.36|1807.56|1825.43|1807.63|1825.35|1807.55|14
1650326560000|2022-04-19 00:02:40|1825.37|1807.57|1825.38|1807.58|1825.52|1807.72|1825.1|1807.3|10
1650326570000|2022-04-19 00:02:50|1825.36|1807.56|1824.6|1806.8|1825.36|1807.56|1824.5|1806.7|10
1650326580000|2022-04-19 00:03:00|1824.55|1806.75|1825.29|1807.49|1825.29|1807.49|1824.43|1806.63|14
1650326590000|2022-04-19 00:03:10|1825.39|1807.59|1828.42|1810.62|1829.06|1811.26|1825.39|1807.59|30
1650326600000|2022-04-19 00:03:20|1828.49|1810.69|1828.12|1810.32|1828.49|1810.69|1828.09|1810.29|17
1650326610000|2022-04-19 00:03:30|1828.44|1810.64|1826.89|1809.09|1828.44|1810.64|1826.75|1808.95|20
1650326620000|2022-04-19 00:03:40|1826.8|1809|1826.18|1808.38|1826.9|1809.1|1826.03|1808.23|25
1650326630000|2022-04-19 00:03:50|1826.05|1808.25|1826.49|1808.69|1826.57|1808.77|1826.05|1808.25|18
1650326640000|2022-04-19 00:04:00|1826.75|1808.95|1826.51|1808.71|1826.75|1808.95|1826.43|1808.63|17
1650326650000|2022-04-19 00:04:10|1826.46|1808.66|1826.46|1808.66|1826.49|1808.69|1826.39|1808.59|10
1650326660000|2022-04-19 00:04:20|1826.45|1808.65|1826.5|1808.7|1826.5|1808.7|1826.45|1808.65|4
1650326670000|2022-04-19 00:04:30|1826.44|1808.64|1826.57|1808.77|1826.57|1808.77|1826.35|1808.55|11
1650326680000|2022-04-19 00:04:40|1826.44|1808.64|1826.23|1808.43|1826.47|1808.67|1826.04|1808.24|12
1650326690000|2022-04-19 00:04:50|1826.24|1808.44|1826.41|1808.61|1826.41|1808.61|1826.24|1808.44|5
1650326700000|2022-04-19 00:05:00|1826.32|1808.52|1826.34|1808.54|1826.41|1808.61|1826.3|1808.5|6
1650326710000|2022-04-19 00:05:10|1826.41|1808.61|1825.98|1808.18|1826.42|1808.62|1825.98|1808.18|10
1650326720000|2022-04-19 00:05:20|1825.73|1807.93|1825.66|1807.86|1825.98|1808.18|1825.66|1807.86|5
1650326730000|2022-04-19 00:05:30|1825.91|1808.11|1825.91|1808.11|1825.91|1808.11|1825.66|1807.86|3
1650326740000|2022-04-19 00:05:40|1826.09|1808.29|1826.05|1808.25|1826.09|1808.29|1826.05|1808.25|2
1650326750000|2022-04-19 00:05:50|1826.03|1808.23|1825.95|1808.15|1826.09|1808.29|1825.95|1808.15|8
1650326760000|2022-04-19 00:06:00|1826.15|1808.35|1826.02|1808.22|1826.21|1808.41|1826.02|1808.22|7
1650326770000|2022-04-19 00:06:10|1826.22|1808.42|1827.65|1809.85|1827.65|1809.85|1826.03|1808.23|18
1650326780000|2022-04-19 00:06:20|1827.63|1809.83|1827.45|1809.65|1827.63|1809.83|1827.45|1809.65|2
1650326790000|2022-04-19 00:06:30|1827.5|1809.7|1827.92|1810.12|1828.08|1810.28|1827.5|1809.7|13
1650326800000|2022-04-19 00:06:40|1827.94|1810.14|1827.57|1809.77|1827.96|1810.16|1827.51|1809.71|8
1650326810000|2022-04-19 00:06:50|1827.51|1809.71|1827.53|1809.73|1827.98|1810.18|1827.51|1809.71|14
1650326820000|2022-04-19 00:07:00|1827.75|1809.95|1827.9|1810.1|1827.93|1810.13|1827.51|1809.71|7
1650326830000|2022-04-19 00:07:10|1827.73|1809.93|1828.36|1810.56|1828.36|1810.56|1827.52|1809.72|11
1650326840000|2022-04-19 00:07:20|1828.37|1810.57|1828.38|1810.58|1828.41|1810.61|1828.34|1810.54|4
1650326850000|2022-04-19 00:07:30|1828.52|1810.72|1828.56|1810.76|1828.86|1811.06|1828.52|1810.72|6
1650326860000|2022-04-19 00:07:40|1828.57|1810.77|1829.29|1811.49|1829.29|1811.49|1828.57|1810.77|21
1650326870000|2022-04-19 00:07:50|1829.04|1811.24|1828.53|1810.73|1829.4|1811.6|1828.53|1810.73|12
1650326880000|2022-04-19 00:08:00|1828.69|1810.89|1828.48|1810.68|1828.74|1810.94|1828.45|1810.65|11
1650326890000|2022-04-19 00:08:10|1828.2|1810.4|1828.19|1810.39|1828.39|1810.59|1828.16|1810.36|13
1650326900000|2022-04-19 00:08:20|1828.35|1810.55|1828.69|1810.89|1828.69|1810.89|1828.25|1810.45|10
1650326910000|2022-04-19 00:08:30|1828.64|1810.84|1828.69|1810.89|1828.86|1811.06|1828.53|1810.73|7
1650326920000|2022-04-19 00:08:40|1828.94|1811.14|1830.18|1812.38|1830.18|1812.38|1828.94|1811.14|14
1650326930000|2022-04-19 00:08:50|1830.15|1812.35|1829.65|1811.85|1830.4|1812.6|1829.35|1811.55|16
1650326940000|2022-04-19 00:09:00|1829.41|1811.61|1829.41|1811.61|1829.54|1811.74|1829.41|1811.61|5
1650326950000|2022-04-19 00:09:10|1829.62|1811.82|1829.35|1811.55|1830.4|1812.6|1829.35|1811.55|11
1650326960000|2022-04-19 00:09:20|1829.4|1811.6|1829.8|1812|1829.8|1812|1829.29|1811.49|7
1650326970000|2022-04-19 00:09:30|1830.15|1812.35|1830.4|1812.6|1830.4|1812.6|1830.06|1812.26|12
1650326980000|2022-04-19 00:09:40|1830.15|1812.35|1829.51|1811.71|1830.54|1812.74|1829.45|1811.65|17
1650326990000|2022-04-19 00:09:50|1829.38|1811.58|1829.4|1811.6|1829.47|1811.67|1829.38|1811.58|4
1650327000000|2022-04-19 00:10:00|1829.39|1811.59|1829.37|1811.57|1829.64|1811.84|1829.37|1811.57|6
1650327010000|2022-04-19 00:10:10|1829.65|1811.85|1829.65|1811.85|1829.65|1811.85|1829.65|1811.85|1
1650327020000|2022-04-19 00:10:20|1829.48|1811.68|1829.55|1811.75|1829.55|1811.75|1829.48|1811.68|3
1650327030000|2022-04-19 00:10:30|1829.6|1811.8|1829.6|1811.8|1829.6|1811.8|1829.6|1811.8|1
1650327050000|2022-04-19 00:10:50|1830.03|1812.23|1830.24|1812.44|1830.24|1812.44|1829.95|1812.15|3
1650327060000|2022-04-19 00:11:00|1830.1|1812.3|1829.95|1812.15|1830.1|1812.3|1829.95|1812.15|4
1650327070000|2022-04-19 00:11:10|1829.78|1811.98|1829.8|1812|1829.8|1812|1829.78|1811.98|2
1650327080000|2022-04-19 00:11:20|1830.11|1812.31|1828.2|1810.4|1830.11|1812.31|1828.2|1810.4|13
1650327090000|2022-04-19 00:11:30|1828.02|1810.22|1828.05|1810.25|1828.05|1810.25|1828.02|1810.22|2
1650327100000|2022-04-19 00:11:40|1828.4|1810.6|1828.4|1810.6|1828.4|1810.6|1828.4|1810.6|1
1650327110000|2022-04-19 00:11:50|1828.37|1810.57|1828.5|1810.7|1828.54|1810.74|1828.37|1810.57|11
1650327120000|2022-04-19 00:12:00|1828.51|1810.71|1829.33|1811.53|1829.41|1811.61|1828.45|1810.65|17
1650327130000|2022-04-19 00:12:10|1829.32|1811.52|1828.9|1811.1|1829.32|1811.52|1828.45|1810.65|10
1650327140000|2022-04-19 00:12:20|1828.65|1810.85|1829.4|1811.6|1829.4|1811.6|1828.65|1810.85|6
1650327150000|2022-04-19 00:12:30|1829.41|1811.61|1829.5|1811.7|1829.5|1811.7|1829.41|1811.61|2
1650327160000|2022-04-19 00:12:40|1829.38|1811.58|1830.4|1812.6|1830.4|1812.6|1829.38|1811.58|4
1650327170000|2022-04-19 00:12:50|1830.24|1812.44|1830.57|1812.77|1830.9|1813.1|1830.24|1812.44|9
1650327180000|2022-04-19 00:13:00|1830.79|1812.99|1832.4|1814.6|1832.4|1814.6|1830.76|1812.96|15
1650327190000|2022-04-19 00:13:10|1832.15|1814.35|1832.43|1814.63|1832.48|1814.68|1832.15|1814.35|14
1650327200000|2022-04-19 00:13:20|1832.4|1814.6|1832.4|1814.6|1832.44|1814.64|1832.4|1814.6|3
1650327210000|2022-04-19 00:13:30|1832.52|1814.72|1835.33|1817.53|1835.45|1817.65|1832.4|1814.6|19
1650327220000|2022-04-19 00:13:40|1835.35|1817.55|1838.44|1820.64|1839.32|1821.52|1835.35|1817.55|31
1650327230000|2022-04-19 00:13:50|1838.3|1820.5|1838.93|1821.13|1839.04|1821.24|1838.01|1820.21|18
1650327240000|2022-04-19 00:14:00|1839.21|1821.41|1838.47|1820.67|1839.46|1821.66|1838.4|1820.6|25
1650327250000|2022-04-19 00:14:10|1838.39|1820.59|1836.75|1818.95|1838.59|1820.79|1836.7|1818.9|20
1650327260000|2022-04-19 00:14:20|1836.6|1818.8|1836.62|1818.82|1836.8|1819|1836.6|1818.8|4
1650327270000|2022-04-19 00:14:30|1836.8|1819|1836.7|1818.9|1836.8|1819|1836.52|1818.72|9
1650327280000|2022-04-19 00:14:40|1836.52|1818.72|1836.24|1818.44|1836.75|1818.95|1836.2|1818.4|18
1650327290000|2022-04-19 00:14:50|1836.22|1818.42|1837.64|1819.84|1837.64|1819.84|1836.19|1818.39|15
1650327300000|2022-04-19 00:15:00|1837.68|1819.88|1836.28|1818.48|1838.15|1820.35|1836.28|1818.48|19
1650327310000|2022-04-19 00:15:10|1836.27|1818.47|1835.75|1817.95|1836.28|1818.48|1835.75|1817.95|20
1650327320000|2022-04-19 00:15:20|1835.87|1818.07|1836.24|1818.44|1836.24|1818.44|1835.79|1817.99|14
1650327330000|2022-04-19 00:15:30|1836.23|1818.43|1836.17|1818.37|1836.3|1818.5|1835.75|1817.95|13
1650327340000|2022-04-19 00:15:40|1835.75|1817.95|1835.75|1817.95|1836.17|1818.37|1835.75|1817.95|6
1650327350000|2022-04-19 00:15:50|1835.73|1817.93|1835.69|1817.89|1835.75|1817.95|1835.69|1817.89|5
1650327360000|2022-04-19 00:16:00|1835.7|1817.9|1835.75|1817.95|1836.23|1818.43|1835.7|1817.9|8
1650327370000|2022-04-19 00:16:10|1835.77|1817.97|1835.69|1817.89|1835.77|1817.97|1835.69|1817.89|6
1650327380000|2022-04-19 00:16:20|1835.46|1817.66|1835.75|1817.95|1836.25|1818.45|1835.46|1817.66|15
1650327390000|2022-04-19 00:16:30|1835.53|1817.73|1835.41|1817.61|1835.53|1817.73|1835.41|1817.61|2
1650327400000|2022-04-19 00:16:40|1835.61|1817.81|1834.76|1816.96|1835.61|1817.81|1834.4|1816.6|14
1650327410000|2022-04-19 00:16:50|1834.38|1816.58|1834.76|1816.96|1834.76|1816.96|1834.38|1816.58|7
1650327420000|2022-04-19 00:17:00|1834.71|1816.91|1834.46|1816.66|1834.71|1816.91|1833.91|1816.11|14
1650327430000|2022-04-19 00:17:10|1834.37|1816.57|1833.81|1816.01|1834.46|1816.66|1833.81|1816.01|10
1650327440000|2022-04-19 00:17:20|1833.82|1816.02|1833.82|1816.02|1833.82|1816.02|1833.82|1816.02|1
1650327450000|2022-04-19 00:17:30|1833.75|1815.95|1833.82|1816.02|1833.82|1816.02|1833.75|1815.95|2
1650327460000|2022-04-19 00:17:40|1833.64|1815.84|1833.35|1815.55|1833.64|1815.84|1833.31|1815.51|6
1650327470000|2022-04-19 00:17:50|1833.25|1815.45|1833.35|1815.55|1833.35|1815.55|1833.01|1815.21|6
1650327480000|2022-04-19 00:18:00|1833.26|1815.46|1832.47|1814.67|1833.26|1815.46|1832.47|1814.67|9
1650327490000|2022-04-19 00:18:10|1832.39|1814.59|1831.29|1813.49|1832.76|1814.96|1831.19|1813.39|21
1650327500000|2022-04-19 00:18:20|1831.28|1813.48|1832.39|1814.59|1832.39|1814.59|1831.16|1813.36|18
1650327510000|2022-04-19 00:18:30|1832.4|1814.6|1832.4|1814.6|1832.75|1814.95|1832.33|1814.53|13
1650327520000|2022-04-19 00:18:40|1832.32|1814.52|1832.04|1814.24|1832.32|1814.52|1832.04|1814.24|15
1650327530000|2022-04-19 00:18:50|1832.05|1814.25|1832.16|1814.36|1832.25|1814.45|1832.04|1814.24|22
1650327540000|2022-04-19 00:19:00|1832.24|1814.44|1831.43|1813.63|1832.24|1814.44|1831.23|1813.43|18
1650327550000|2022-04-19 00:19:10|1831.42|1813.62|1831.21|1813.41|1831.42|1813.62|1831.21|1813.41|10
1650327560000|2022-04-19 00:19:20|1831.29|1813.49|1831.24|1813.44|1831.37|1813.57|1831.04|1813.24|4
1650327570000|2022-04-19 00:19:30|1831.37|1813.57|1832.07|1814.27|1832.12|1814.32|1831.37|1813.57|12
1650327580000|2022-04-19 00:19:40|1831.85|1814.05|1832.15|1814.35|1832.15|1814.35|1831.85|1814.05|6
1650327590000|2022-04-19 00:19:50|1832.12|1814.32|1832.12|1814.32|1832.15|1814.35|1832.12|1814.32|3
1650327600000|2022-04-19 00:20:00|1831.9|1814.1|1831.85|1814.05|1832.07|1814.27|1831.85|1814.05|4
1650327610000|2022-04-19 00:20:10|1831.73|1813.93|1831.45|1813.65|1831.78|1813.98|1831.45|1813.65|7
1650327620000|2022-04-19 00:20:20|1831.43|1813.63|1831.4|1813.6|1831.43|1813.63|1831.27|1813.47|5
1650327630000|2022-04-19 00:20:30|1831.2|1813.4|1831.4|1813.6|1831.4|1813.6|1831.2|1813.4|3
1650327640000|2022-04-19 00:20:40|1831.17|1813.37|1831.4|1813.6|1831.4|1813.6|1831.17|1813.37|6
1650327650000|2022-04-19 00:20:50|1831.32|1813.52|1831.4|1813.6|1831.4|1813.6|1831.32|1813.52|2
1650327660000|2022-04-19 00:21:00|1831.61|1813.81|1831.65|1813.85|1831.65|1813.85|1831.61|1813.81|4
1650327670000|2022-04-19 00:21:10|1831.73|1813.93|1831.75|1813.95|1831.75|1813.95|1831.73|1813.93|2
1650327680000|2022-04-19 00:21:20|1831.73|1813.93|1831.75|1813.95|1831.75|1813.95|1831.73|1813.93|2
1650327690000|2022-04-19 00:21:30|1832.05|1814.25|1831.9|1814.1|1832.05|1814.25|1831.9|1814.1|2
1650327700000|2022-04-19 00:21:40|1831.92|1814.12|1832.12|1814.32|1832.12|1814.32|1831.9|1814.1|4
1650327720000|2022-04-19 00:22:00|1832.04|1814.24|1831.75|1813.95|1832.04|1814.24|1831.75|1813.95|4
1650327730000|2022-04-19 00:22:10|1831.73|1813.93|1831.8|1814|1831.8|1814|1831.73|1813.93|2
1650327750000|2022-04-19 00:22:30|1831.93|1814.13|1832.12|1814.32|1832.15|1814.35|1831.93|1814.13|5
1650327760000|2022-04-19 00:22:40|1832.32|1814.52|1832.12|1814.32|1832.32|1814.52|1832.12|1814.32|4
1650327770000|2022-04-19 00:22:50|1832.27|1814.47|1832.12|1814.32|1832.44|1814.64|1832.12|1814.32|8
1650327780000|2022-04-19 00:23:00|1832.3|1814.5|1832.12|1814.32|1832.3|1814.5|1832.12|1814.32|3
1650327790000|2022-04-19 00:23:10|1832.18|1814.38|1831.4|1813.6|1832.48|1814.68|1831.32|1813.52|13
1650327800000|2022-04-19 00:23:20|1831.34|1813.54|1830.68|1812.88|1831.4|1813.6|1830.68|1812.88|6
1650327810000|2022-04-19 00:23:30|1830.5|1812.7|1830.44|1812.64|1830.5|1812.7|1830.44|1812.64|3
1650327820000|2022-04-19 00:23:40|1830.5|1812.7|1830.45|1812.65|1830.5|1812.7|1830.43|1812.63|3
1650327830000|2022-04-19 00:23:50|1830.5|1812.7|1830.51|1812.71|1830.51|1812.71|1830.37|1812.57|4
1650327840000|2022-04-19 00:24:00|1830.16|1812.36|1829.41|1811.61|1830.16|1812.36|1829.34|1811.54|11
1650327850000|2022-04-19 00:24:10|1829.52|1811.72|1829.37|1811.57|1829.52|1811.72|1829.35|1811.55|4
1650327870000|2022-04-19 00:24:30|1829.38|1811.58|1829.95|1812.15|1829.98|1812.18|1829.38|1811.58|14
1650327880000|2022-04-19 00:24:40|1830.09|1812.29|1829.6|1811.8|1830.09|1812.29|1829.6|1811.8|7
1650327890000|2022-04-19 00:24:50|1829.85|1812.05|1829.37|1811.57|1829.85|1812.05|1829.37|1811.57|7
1650327900000|2022-04-19 00:25:00|1829.47|1811.67|1829.6|1811.8|1829.68|1811.88|1829.18|1811.38|10
1650327910000|2022-04-19 00:25:10|1829.78|1811.98|1830.22|1812.42|1830.22|1812.42|1829.6|1811.8|10
1650327920000|2022-04-19 00:25:20|1830.06|1812.26|1830.15|1812.35|1830.27|1812.47|1829.94|1812.14|12
1650327930000|2022-04-19 00:25:30|1829.9|1812.1|1830.65|1812.85|1830.65|1812.85|1829.9|1812.1|12
1650327940000|2022-04-19 00:25:40|1830.64|1812.84|1830.35|1812.55|1830.65|1812.85|1830.21|1812.41|11
1650327950000|2022-04-19 00:25:50|1830.27|1812.47|1830.26|1812.46|1830.36|1812.56|1830.21|1812.41|8
1650327960000|2022-04-19 00:26:00|1830.25|1812.45|1829.83|1812.03|1830.25|1812.45|1829.83|1812.03|7
1650327970000|2022-04-19 00:26:10|1830.23|1812.43|1830.23|1812.43|1830.23|1812.43|1830.23|1812.43|1
1650327980000|2022-04-19 00:26:20|1830.2|1812.4|1830.19|1812.39|1830.35|1812.55|1830.1|1812.3|18
1650327990000|2022-04-19 00:26:30|1830.17|1812.37|1830.21|1812.41|1830.28|1812.48|1829.91|1812.11|17
1650328000000|2022-04-19 00:26:40|1830.29|1812.49|1830.37|1812.57|1830.37|1812.57|1829.88|1812.08|17
1650328010000|2022-04-19 00:26:50|1830.24|1812.44|1830.85|1813.05|1830.85|1813.05|1830.24|1812.44|12
1650328020000|2022-04-19 00:27:00|1830.69|1812.89|1831.72|1813.92|1831.87|1814.07|1830.69|1812.89|25
1650328030000|2022-04-19 00:27:10|1831.82|1814.02|1831.97|1814.17|1832.3|1814.5|1831.69|1813.89|18
1650328040000|2022-04-19 00:27:20|1832.01|1814.21|1831.9|1814.1|1832.3|1814.5|1831.65|1813.85|18
1650328050000|2022-04-19 00:27:30|1831.77|1813.97|1831.6|1813.8|1831.78|1813.98|1831.6|1813.8|4
1650328070000|2022-04-19 00:27:50|1831.47|1813.67|1831.28|1813.48|1831.47|1813.67|1831.28|1813.48|6
1650328080000|2022-04-19 00:28:00|1830.99|1813.19|1831.36|1813.56|1831.36|1813.56|1830.96|1813.16|4
1650328090000|2022-04-19 00:28:10|1831.21|1813.41|1831.36|1813.56|1831.4|1813.6|1831.21|1813.41|4
1650328100000|2022-04-19 00:28:20|1831.25|1813.45|1831.22|1813.42|1831.36|1813.56|1831.22|1813.42|5
1650328110000|2022-04-19 00:28:30|1831.18|1813.38|1831.28|1813.48|1831.28|1813.48|1831.18|1813.38|3
1650328120000|2022-04-19 00:28:40|1831.36|1813.56|1831.36|1813.56|1831.36|1813.56|1831|1813.2|6
1650328130000|2022-04-19 00:28:50|1831.31|1813.51|1831.36|1813.56|1831.36|1813.56|1831.31|1813.51|3
1650328140000|2022-04-19 00:29:00|1831.33|1813.53|1830.55|1812.75|1831.36|1813.56|1830.55|1812.75|8
1650328150000|2022-04-19 00:29:10|1830.54|1812.74|1830.98|1813.18|1831.17|1813.37|1830.54|1812.74|12
1650328160000|2022-04-19 00:29:20|1830.63|1812.83|1831.31|1813.51|1831.31|1813.51|1830.63|1812.83|25
1650328170000|2022-04-19 00:29:30|1831.21|1813.41|1831.31|1813.51|1831.31|1813.51|1830.73|1812.93|13
1650328180000|2022-04-19 00:29:40|1831.19|1813.39|1831.4|1813.6|1831.4|1813.6|1831.19|1813.39|8
1650328190000|2022-04-19 00:29:50|1831.68|1813.88|1831.68|1813.88|1831.68|1813.88|1831.68|1813.88|1
1650328200000|2022-04-19 00:30:00|1831.7|1813.9|1832.31|1814.51|1832.35|1814.55|1831.2|1813.4|10
1650328210000|2022-04-19 00:30:10|1832.51|1814.71|1833.55|1815.75|1833.7|1815.9|1832.51|1814.71|19
1650328220000|2022-04-19 00:30:20|1833.44|1815.64|1833.45|1815.65|1833.5|1815.7|1833.44|1815.64|3
1650328230000|2022-04-19 00:30:30|1833.39|1815.59|1834.67|1816.87|1834.67|1816.87|1833.39|1815.59|11
1650328240000|2022-04-19 00:30:40|1834.62|1816.82|1837.4|1819.6|1837.4|1819.6|1834.62|1816.82|16
1650328250000|2022-04-19 00:30:50|1837.39|1819.59|1837.4|1819.6|1837.4|1819.6|1837.35|1819.55|5
1650328260000|2022-04-19 00:31:00|1837.37|1819.57|1836.4|1818.6|1837.52|1819.72|1836.39|1818.59|11
1650328270000|2022-04-19 00:31:10|1836.42|1818.62|1835.74|1817.94|1836.42|1818.62|1835.47|1817.67|15
1650328280000|2022-04-19 00:31:20|1835.5|1817.7|1835.63|1817.83|1835.68|1817.88|1835.5|1817.7|13
1650328290000|2022-04-19 00:31:30|1835.58|1817.78|1835.58|1817.78|1835.59|1817.79|1835.5|1817.7|7
1650328300000|2022-04-19 00:31:40|1835.59|1817.79|1836.55|1818.75|1836.79|1818.99|1835.58|1817.78|24
1650328310000|2022-04-19 00:31:50|1837.05|1819.25|1837.69|1819.89|1837.69|1819.89|1836.9|1819.1|11
1650328320000|2022-04-19 00:32:00|1837.92|1820.12|1841.4|1823.6|1842.1|1824.3|1837.92|1820.12|34
1650328330000|2022-04-19 00:32:10|1841.36|1823.56|1843.4|1825.6|1843.4|1825.6|1841.36|1823.56|27
1650328340000|2022-04-19 00:32:20|1843.43|1825.63|1840.6|1822.8|1843.43|1825.63|1840.6|1822.8|30
1650328350000|2022-04-19 00:32:30|1840.81|1823.01|1840.64|1822.84|1841.37|1823.57|1840.6|1822.8|28
1650328360000|2022-04-19 00:32:40|1840.69|1822.89|1840.29|1822.49|1840.7|1822.9|1840.29|1822.49|6
1650328370000|2022-04-19 00:32:50|1840.41|1822.61|1840.29|1822.49|1840.42|1822.62|1839.96|1822.16|11
1650328380000|2022-04-19 00:33:00|1839.79|1821.99|1838.54|1820.74|1840.14|1822.34|1838.54|1820.74|9
1650328390000|2022-04-19 00:33:10|1838.38|1820.58|1838.19|1820.39|1838.38|1820.58|1837.65|1819.85|7
1650328400000|2022-04-19 00:33:20|1838.21|1820.41|1838.37|1820.57|1838.4|1820.6|1837.59|1819.79|10
1650328410000|2022-04-19 00:33:30|1838.35|1820.55|1838.4|1820.6|1838.72|1820.92|1838.34|1820.54|11
1650328420000|2022-04-19 00:33:40|1838.47|1820.67|1838.52|1820.72|1838.54|1820.74|1838.31|1820.51|14
1650328430000|2022-04-19 00:33:50|1838.5|1820.7|1840.19|1822.39|1840.19|1822.39|1838.5|1820.7|15
1650328440000|2022-04-19 00:34:00|1839.79|1821.99|1839.56|1821.76|1840.4|1822.6|1839.51|1821.71|10
1650328450000|2022-04-19 00:34:10|1839.51|1821.71|1839.8|1822|1839.83|1822.03|1839.49|1821.69|6
1650328460000|2022-04-19 00:34:20|1839.68|1821.88|1839.06|1821.26|1839.68|1821.88|1838.9|1821.1|10
1650328470000|2022-04-19 00:34:30|1839.07|1821.27|1838.85|1821.05|1839.43|1821.63|1838.66|1820.86|13
1650328480000|2022-04-19 00:34:40|1838.9|1821.1|1838.09|1820.29|1838.9|1821.1|1838.09|1820.29|7
1650328490000|2022-04-19 00:34:50|1838.27|1820.47|1839.27|1821.47|1839.33|1821.53|1838.09|1820.29|16
1650328500000|2022-04-19 00:35:00|1839.25|1821.45|1838.09|1820.29|1839.25|1821.45|1838.09|1820.29|8
1650328510000|2022-04-19 00:35:10|1838|1820.2|1837.52|1819.72|1838.09|1820.29|1837.43|1819.63|12
1650328520000|2022-04-19 00:35:20|1837.95|1820.15|1836.9|1819.1|1837.95|1820.15|1836.9|1819.1|9
1650328530000|2022-04-19 00:35:30|1836.69|1818.89|1836.9|1819.1|1836.9|1819.1|1836.65|1818.85|4
1650328540000|2022-04-19 00:35:40|1837.12|1819.32|1837.1|1819.3|1837.12|1819.32|1837.1|1819.3|2
1650328550000|2022-04-19 00:35:50|1836.8|1819|1837.61|1819.81|1837.62|1819.82|1836.8|1819|20
1650328560000|2022-04-19 00:36:00|1837.58|1819.78|1837.63|1819.83|1837.66|1819.86|1837.46|1819.66|11
1650328570000|2022-04-19 00:36:10|1837.77|1819.97|1837.8|1820|1837.8|1820|1837.58|1819.78|6
1650328580000|2022-04-19 00:36:20|1837.44|1819.64|1837.3|1819.5|1837.46|1819.66|1837.03|1819.23|11
1650328590000|2022-04-19 00:36:30|1836.81|1819.01|1836.9|1819.1|1836.9|1819.1|1836.81|1819.01|2
1650328600000|2022-04-19 00:36:40|1836.41|1818.61|1836.3|1818.5|1836.71|1818.91|1836.29|1818.49|8
1650328610000|2022-04-19 00:36:50|1836.52|1818.72|1836.51|1818.71|1836.56|1818.76|1836.27|1818.47|10
1650328620000|2022-04-19 00:37:00|1836.07|1818.27|1835.54|1817.74|1836.07|1818.27|1835.53|1817.73|18
1650328630000|2022-04-19 00:37:10|1835.57|1817.77|1835.65|1817.85|1835.65|1817.85|1835.57|1817.77|3
1650328640000|2022-04-19 00:37:20|1835.68|1817.88|1835.94|1818.14|1836.13|1818.33|1835.56|1817.76|21
1650328650000|2022-04-19 00:37:30|1835.99|1818.19|1835.55|1817.75|1836.04|1818.24|1835.55|1817.75|22
1650328660000|2022-04-19 00:37:40|1835.56|1817.76|1835.57|1817.77|1835.72|1817.92|1835.55|1817.75|13
1650328670000|2022-04-19 00:37:50|1835.59|1817.79|1835.08|1817.28|1835.59|1817.79|1835.08|1817.28|4
1650328680000|2022-04-19 00:38:00|1835.06|1817.26|1834.81|1817.01|1835.08|1817.28|1834.81|1817.01|9
1650328690000|2022-04-19 00:38:10|1834.92|1817.12|1834.56|1816.76|1834.92|1817.12|1834.4|1816.6|15
1650328700000|2022-04-19 00:38:20|1834.61|1816.81|1834.5|1816.7|1834.61|1816.81|1834.29|1816.49|14
1650328710000|2022-04-19 00:38:30|1834.51|1816.71|1834.51|1816.71|1834.6|1816.8|1834.5|1816.7|7
1650328720000|2022-04-19 00:38:40|1834.56|1816.76|1834.68|1816.88|1834.75|1816.95|1834.49|1816.69|13
1650328730000|2022-04-19 00:38:50|1834.63|1816.83|1834.68|1816.88|1834.69|1816.89|1834.63|1816.83|8
1650328740000|2022-04-19 00:39:00|1834.67|1816.87|1834.69|1816.89|1834.73|1816.93|1834.67|1816.87|3
1650328750000|2022-04-19 00:39:10|1834.7|1816.9|1834.51|1816.71|1834.7|1816.9|1834.51|1816.71|5
1650328760000|2022-04-19 00:39:20|1834.66|1816.86|1834.66|1816.86|1834.66|1816.86|1834.66|1816.86|1
1650328770000|2022-04-19 00:39:30|1834.42|1816.62|1834.34|1816.54|1834.55|1816.75|1834.34|1816.54|5
1650328780000|2022-04-19 00:39:40|1834.55|1816.75|1834.43|1816.63|1834.55|1816.75|1834.23|1816.43|11
1650328790000|2022-04-19 00:39:50|1834.28|1816.48|1833.59|1815.79|1834.55|1816.75|1833.59|1815.79|9
1650328800000|2022-04-19 00:40:00|1833.41|1815.61|1833.5|1815.7|1833.5|1815.7|1833.41|1815.61|4
1650328830000|2022-04-19 00:40:30|1833.66|1815.86|1832.76|1814.96|1833.71|1815.91|1832.76|1814.96|10
1650328840000|2022-04-19 00:40:40|1832.43|1814.63|1832.32|1814.52|1832.43|1814.63|1832.23|1814.43|11
1650328850000|2022-04-19 00:40:50|1832.28|1814.48|1831.57|1813.77|1832.34|1814.54|1831.53|1813.73|6
1650328860000|2022-04-19 00:41:00|1832.1|1814.3|1832|1814.2|1832.16|1814.36|1831.93|1814.13|7
1650328870000|2022-04-19 00:41:10|1832.13|1814.33|1832.06|1814.26|1832.2|1814.4|1831.88|1814.08|14
1650328880000|2022-04-19 00:41:20|1832.19|1814.39|1832.28|1814.48|1832.28|1814.48|1831.7|1813.9|13
1650328890000|2022-04-19 00:41:30|1832.26|1814.46|1832.28|1814.48|1832.35|1814.55|1832.23|1814.43|6
1650328900000|2022-04-19 00:41:40|1832.26|1814.46|1832.17|1814.37|1832.27|1814.47|1832.12|1814.32|6
1650328910000|2022-04-19 00:41:50|1832.15|1814.35|1832.17|1814.37|1832.17|1814.37|1832.15|1814.35|2
1650328920000|2022-04-19 00:42:00|1832.11|1814.31|1832.25|1814.45|1832.25|1814.45|1832.1|1814.3|6
1650328930000|2022-04-19 00:42:10|1832.29|1814.49|1832.27|1814.47|1832.4|1814.6|1832.19|1814.39|7
1650328940000|2022-04-19 00:42:20|1832.13|1814.33|1832|1814.2|1832.3|1814.5|1832|1814.2|6
1650328950000|2022-04-19 00:42:30|1831.63|1813.83|1831.54|1813.74|1832.11|1814.31|1831.54|1813.74|7
1650328970000|2022-04-19 00:42:50|1831.68|1813.88|1831.57|1813.77|1831.8|1814|1831.49|1813.69|8
1650328980000|2022-04-19 00:43:00|1831.55|1813.75|1831.57|1813.77|1831.57|1813.77|1831.52|1813.72|10
1650328990000|2022-04-19 00:43:10|1831.52|1813.72|1831.53|1813.73|1831.6|1813.8|1831.51|1813.71|5
1650329010000|2022-04-19 00:43:30|1831.51|1813.71|1831.52|1813.72|1831.52|1813.72|1831.51|1813.71|2
1650329020000|2022-04-19 00:43:40|1831.57|1813.77|1832.19|1814.39|1832.38|1814.58|1831.57|1813.77|12
1650329030000|2022-04-19 00:43:50|1832.1|1814.3|1831.58|1813.78|1832.1|1814.3|1831.49|1813.69|13
1650329040000|2022-04-19 00:44:00|1831.59|1813.79|1831.49|1813.69|1831.6|1813.8|1831.49|1813.69|11
1650329050000|2022-04-19 00:44:10|1831.5|1813.7|1831.53|1813.73|1831.71|1813.91|1831.5|1813.7|14
1650329060000|2022-04-19 00:44:20|1831.55|1813.75|1832.4|1814.6|1832.4|1814.6|1831.55|1813.75|3
1650329070000|2022-04-19 00:44:30|1832.35|1814.55|1832.2|1814.4|1832.5|1814.7|1832|1814.2|19
1650329080000|2022-04-19 00:44:40|1832.18|1814.38|1831.62|1813.82|1832.26|1814.46|1831.62|1813.82|5
1650329090000|2022-04-19 00:44:50|1831.67|1813.87|1831.53|1813.73|1831.67|1813.87|1831.53|1813.73|3
1650329100000|2022-04-19 00:45:00|1831.5|1813.7|1831.95|1814.15|1832.01|1814.21|1831.5|1813.7|9
1650329110000|2022-04-19 00:45:10|1832.2|1814.4|1832.1|1814.3|1832.4|1814.6|1831.65|1813.85|18
1650329120000|2022-04-19 00:45:20|1832.19|1814.39|1832.1|1814.3|1832.19|1814.39|1832.03|1814.23|11
1650329130000|2022-04-19 00:45:30|1832.07|1814.27|1832.15|1814.35|1832.34|1814.54|1832.05|1814.25|11
1650329140000|2022-04-19 00:45:40|1831.9|1814.1|1831.52|1813.72|1832.09|1814.29|1831.52|1813.72|5
1650329150000|2022-04-19 00:45:50|1831.81|1814.01|1831.58|1813.78|1832.19|1814.39|1831.58|1813.78|9
1650329160000|2022-04-19 00:46:00|1831.86|1814.06|1832|1814.2|1832.19|1814.39|1831.59|1813.79|10
1650329170000|2022-04-19 00:46:10|1831.64|1813.84|1831.88|1814.08|1831.96|1814.16|1831.62|1813.82|11
1650329180000|2022-04-19 00:46:20|1831.85|1814.05|1831.18|1813.38|1831.85|1814.05|1831.15|1813.35|8
1650329190000|2022-04-19 00:46:30|1831.1|1813.3|1830.56|1812.76|1831.1|1813.3|1830.47|1812.67|5
1650329200000|2022-04-19 00:46:40|1830.51|1812.71|1830.51|1812.71|1830.51|1812.71|1830.36|1812.56|6
1650329210000|2022-04-19 00:46:50|1829.9|1812.1|1829.9|1812.1|1829.9|1812.1|1829.9|1812.1|1
1650329220000|2022-04-19 00:47:00|1830.31|1812.51|1830.39|1812.59|1830.41|1812.61|1830.3|1812.5|8
1650329230000|2022-04-19 00:47:10|1830.31|1812.51|1830.39|1812.59|1830.44|1812.64|1830.24|1812.44|5
1650329240000|2022-04-19 00:47:20|1830.44|1812.64|1829.01|1811.21|1830.47|1812.67|1828.49|1810.69|21
1650329250000|2022-04-19 00:47:30|1828.95|1811.15|1828.86|1811.06|1828.95|1811.15|1828.54|1810.74|8
1650329260000|2022-04-19 00:47:40|1828.77|1810.97|1828.6|1810.8|1828.85|1811.05|1828.4|1810.6|5
1650329270000|2022-04-19 00:47:50|1828.4|1810.6|1828.9|1811.1|1828.9|1811.1|1828.4|1810.6|4
1650329280000|2022-04-19 00:48:00|1828.6|1810.8|1828.6|1810.8|1828.6|1810.8|1828.6|1810.8|1
1650329290000|2022-04-19 00:48:10|1828.9|1811.1|1828.4|1810.6|1828.9|1811.1|1828.4|1810.6|7
1650329300000|2022-04-19 00:48:20|1828.9|1811.1|1829.09|1811.29|1829.09|1811.29|1828.4|1810.6|14
1650329310000|2022-04-19 00:48:30|1829.01|1811.21|1829.01|1811.21|1829.01|1811.21|1828.97|1811.17|4
1650329320000|2022-04-19 00:48:40|1829|1811.2|1828.91|1811.11|1829|1811.2|1828.9|1811.1|6
1650329330000|2022-04-19 00:48:50|1828.95|1811.15|1829.01|1811.21|1829.06|1811.26|1828.9|1811.1|8
1650329340000|2022-04-19 00:49:00|1828.97|1811.17|1828.41|1810.61|1829.05|1811.25|1828.41|1810.61|14
1650329350000|2022-04-19 00:49:10|1828.47|1810.67|1826.77|1808.97|1828.81|1811.01|1826.77|1808.97|19
1650329360000|2022-04-19 00:49:20|1826.27|1808.47|1826.54|1808.74|1826.54|1808.74|1826.27|1808.47|3
1650329370000|2022-04-19 00:49:30|1825.95|1808.15|1825.95|1808.15|1825.95|1808.15|1825.95|1808.15|1
1650329380000|2022-04-19 00:49:40|1826.54|1808.74|1826.64|1808.84|1826.64|1808.84|1826.28|1808.48|9
1650329390000|2022-04-19 00:49:50|1826.2|1808.4|1826.59|1808.79|1826.59|1808.79|1826.2|1808.4|5
1650329400000|2022-04-19 00:50:00|1826.64|1808.84|1826.54|1808.74|1826.64|1808.84|1826.54|1808.74|5
1650329410000|2022-04-19 00:50:10|1826.35|1808.55|1824.89|1807.09|1826.35|1808.55|1824.72|1806.92|15
1650329420000|2022-04-19 00:50:20|1824.72|1806.92|1824.82|1807.02|1824.83|1807.03|1824.4|1806.6|11
1650329430000|2022-04-19 00:50:30|1824.48|1806.68|1824.74|1806.94|1824.84|1807.04|1824.48|1806.68|7
1650329440000|2022-04-19 00:50:40|1824.72|1806.92|1825.5|1807.7|1825.5|1807.7|1824.72|1806.92|6
1650329460000|2022-04-19 00:51:00|1825.47|1807.67|1826.46|1808.66|1826.46|1808.66|1825.47|1807.67|8
1650329470000|2022-04-19 00:51:10|1826.43|1808.63|1826.64|1808.84|1826.99|1809.19|1826.4|1808.6|10
1650329480000|2022-04-19 00:51:20|1826.66|1808.86|1826.76|1808.96|1826.95|1809.15|1826.63|1808.83|14
1650329490000|2022-04-19 00:51:30|1826.74|1808.94|1825.86|1808.06|1826.95|1809.15|1825.81|1808.01|19
1650329500000|2022-04-19 00:51:40|1825.87|1808.07|1826|1808.2|1826.15|1808.35|1825.85|1808.05|15
1650329510000|2022-04-19 00:51:50|1825.97|1808.17|1826.33|1808.53|1826.33|1808.53|1825.94|1808.14|10
1650329520000|2022-04-19 00:52:00|1826.28|1808.48|1826.76|1808.96|1826.76|1808.96|1826.27|1808.47|19
1650329530000|2022-04-19 00:52:10|1826.8|1809|1826.82|1809.02|1826.82|1809.02|1826.69|1808.89|6
1650329540000|2022-04-19 00:52:20|1827.07|1809.27|1827.8|1810|1827.88|1810.08|1827.07|1809.27|7
1650329550000|2022-04-19 00:52:30|1827.84|1810.04|1827.8|1810|1827.84|1810.04|1827.8|1810|2
1650329560000|2022-04-19 00:52:40|1827.88|1810.08|1827|1809.2|1827.88|1810.08|1827|1809.2|7
1650329570000|2022-04-19 00:52:50|1826.82|1809.02|1826.88|1809.08|1826.88|1809.08|1826.82|1809.02|5
1650329580000|2022-04-19 00:53:00|1826.86|1809.06|1826.77|1808.97|1826.9|1809.1|1826.74|1808.94|9
1650329590000|2022-04-19 00:53:10|1826.62|1808.82|1826.55|1808.75|1826.9|1809.1|1826.55|1808.75|16
1650329600000|2022-04-19 00:53:20|1826.57|1808.77|1826.63|1808.83|1826.79|1808.99|1826.5|1808.7|15
1650329610000|2022-04-19 00:53:30|1826.64|1808.84|1826.69|1808.89|1826.91|1809.11|1826.54|1808.74|14
1650329620000|2022-04-19 00:53:40|1826.7|1808.9|1826.53|1808.73|1826.7|1808.9|1826.5|1808.7|7
1650329630000|2022-04-19 00:53:50|1826.51|1808.71|1826.52|1808.72|1826.52|1808.72|1826.51|1808.71|2
1650329640000|2022-04-19 00:54:00|1826.48|1808.68|1826.52|1808.72|1826.69|1808.89|1826.48|1808.68|19
1650329650000|2022-04-19 00:54:10|1826.49|1808.69|1826.55|1808.75|1826.58|1808.78|1826.49|1808.69|19
1650329660000|2022-04-19 00:54:20|1826.53|1808.73|1827.09|1809.29|1827.09|1809.29|1826.49|1808.69|20
1650329670000|2022-04-19 00:54:30|1827.1|1809.3|1827.33|1809.53|1827.34|1809.54|1827.08|1809.28|17
1650329680000|2022-04-19 00:54:40|1827.34|1809.54|1826.63|1808.83|1827.34|1809.54|1826.63|1808.83|13
1650329690000|2022-04-19 00:54:50|1826.74|1808.94|1826.8|1809|1826.8|1809|1826.53|1808.73|4
1650329700000|2022-04-19 00:55:00|1826.57|1808.77|1826.55|1808.75|1826.59|1808.79|1826.5|1808.7|9
1650329710000|2022-04-19 00:55:10|1826.53|1808.73|1826.57|1808.77|1826.65|1808.85|1826.53|1808.73|10
1650329720000|2022-04-19 00:55:20|1826.69|1808.89|1826.58|1808.78|1826.77|1808.97|1826.57|1808.77|7
1650329730000|2022-04-19 00:55:30|1826.6|1808.8|1826.57|1808.77|1826.68|1808.88|1826.56|1808.76|19
1650329740000|2022-04-19 00:55:40|1826.66|1808.86|1826.85|1809.05|1826.85|1809.05|1826.57|1808.77|12
1650329750000|2022-04-19 00:55:50|1826.68|1808.88|1826.57|1808.77|1827|1809.2|1826.56|1808.76|17
1650329760000|2022-04-19 00:56:00|1826.59|1808.79|1826.58|1808.78|1826.91|1809.11|1826.56|1808.76|13
1650329770000|2022-04-19 00:56:10|1826.6|1808.8|1826.56|1808.76|1826.77|1808.97|1826.56|1808.76|15
1650329780000|2022-04-19 00:56:20|1826.58|1808.78|1826.56|1808.76|1826.85|1809.05|1826.56|1808.76|8
1650329790000|2022-04-19 00:56:30|1826.58|1808.78|1826.8|1809|1826.8|1809|1826.56|1808.76|6
1650329800000|2022-04-19 00:56:40|1826.56|1808.76|1827.16|1809.36|1827.22|1809.42|1826.56|1808.76|11
1650329810000|2022-04-19 00:56:50|1827.21|1809.41|1827.08|1809.28|1827.21|1809.41|1826.56|1808.76|6
1650329820000|2022-04-19 00:57:00|1826.77|1808.97|1826.16|1808.36|1827.06|1809.26|1826.16|1808.36|13
1650329830000|2022-04-19 00:57:10|1825.94|1808.14|1825.51|1807.71|1826.16|1808.36|1825.51|1807.71|7
1650329840000|2022-04-19 00:57:20|1825.36|1807.56|1825.36|1807.56|1825.36|1807.56|1824.82|1807.02|7
1650329850000|2022-04-19 00:57:30|1825.41|1807.61|1825.36|1807.56|1825.41|1807.61|1825.25|1807.45|5
1650329860000|2022-04-19 00:57:40|1825.41|1807.61|1825.92|1808.12|1826.28|1808.48|1825.41|1807.61|18
1650329870000|2022-04-19 00:57:50|1825.91|1808.11|1825.75|1807.95|1826.16|1808.36|1825.75|1807.95|10
1650329880000|2022-04-19 00:58:00|1825.76|1807.96|1825.65|1807.85|1825.76|1807.96|1825.65|1807.85|11
1650329890000|2022-04-19 00:58:10|1825.66|1807.86|1825.91|1808.11|1826.02|1808.22|1825.66|1807.86|9
1650329900000|2022-04-19 00:58:20|1825.74|1807.94|1825.95|1808.15|1825.95|1808.15|1825.74|1807.94|2
1650329910000|2022-04-19 00:58:30|1825.65|1807.85|1825.76|1807.96|1825.76|1807.96|1825.4|1807.6|7
1650329920000|2022-04-19 00:58:40|1825.51|1807.71|1825.4|1807.6|1825.76|1807.96|1825.4|1807.6|5
1650329930000|2022-04-19 00:58:50|1825.41|1807.61|1825.94|1808.14|1826.07|1808.27|1825.41|1807.61|13
1650329940000|2022-04-19 00:59:00|1825.95|1808.15|1825.93|1808.13|1826.02|1808.22|1825.93|1808.13|4
1650329950000|2022-04-19 00:59:10|1825.92|1808.12|1825.95|1808.15|1825.96|1808.16|1825.88|1808.08|8
1650329960000|2022-04-19 00:59:20|1826.12|1808.32|1826.06|1808.26|1826.12|1808.32|1825.97|1808.17|11
1650329970000|2022-04-19 00:59:30|1826.02|1808.22|1825.98|1808.18|1826.12|1808.32|1825.95|1808.15|17
1650329980000|2022-04-19 00:59:40|1826.08|1808.28|1825.49|1807.69|1826.08|1808.28|1825.49|1807.69|9
1650329990000|2022-04-19 00:59:50|1825.93|1808.13|1825.91|1808.11|1825.93|1808.13|1825.76|1807.96|4
1650330000000|2022-04-19 01:00:00|1825.88|1808.08|1825.95|1808.15|1825.95|1808.15|1825.88|1808.08|2
1650330010000|2022-04-19 01:00:10|1826|1808.2|1826.4|1808.6|1826.4|1808.6|1826|1808.2|3
1650330020000|2022-04-19 01:00:20|1826.17|1808.37|1826.15|1808.35|1826.25|1808.45|1826.15|1808.35|3
1650330030000|2022-04-19 01:00:30|1826.18|1808.38|1826.15|1808.35|1826.18|1808.38|1826.15|1808.35|2
1650330040000|2022-04-19 01:00:40|1826.3|1808.5|1826.15|1808.35|1826.3|1808.5|1826.15|1808.35|2
1650330050000|2022-04-19 01:00:50|1826.4|1808.6|1826.42|1808.62|1826.42|1808.62|1826.33|1808.53|4
1650330060000|2022-04-19 01:01:00|1826.78|1808.98|1826.43|1808.63|1826.8|1809|1826.4|1808.6|6
1650330070000|2022-04-19 01:01:10|1826.1|1808.3|1826.1|1808.3|1826.1|1808.3|1826.05|1808.25|3
1650330080000|2022-04-19 01:01:20|1826.05|1808.25|1826.05|1808.25|1826.05|1808.25|1826.05|1808.25|1
1650330090000|2022-04-19 01:01:30|1825.76|1807.96|1825.75|1807.95|1825.76|1807.96|1825.75|1807.95|2
1650330100000|2022-04-19 01:01:40|1825.6|1807.8|1825.6|1807.8|1825.61|1807.81|1825.6|1807.8|3
1650330110000|2022-04-19 01:01:50|1825.7|1807.9|1825.7|1807.9|1825.71|1807.91|1825.7|1807.9|3
1650330120000|2022-04-19 01:02:00|1825.71|1807.91|1825.8|1808|1825.8|1808|1825.7|1807.9|3
1650330130000|2022-04-19 01:02:10|1825.71|1807.91|1825.8|1808|1825.8|1808|1825.71|1807.91|2
1650330140000|2022-04-19 01:02:20|1825.47|1807.67|1825.61|1807.81|1825.61|1807.81|1825.01|1807.21|8
1650330160000|2022-04-19 01:02:40|1825.43|1807.63|1825.66|1807.86|1825.66|1807.86|1825.26|1807.46|5
1650330170000|2022-04-19 01:02:50|1825.35|1807.55|1825.85|1808.05|1825.85|1808.05|1825.35|1807.55|7
1650330180000|2022-04-19 01:03:00|1825.75|1807.95|1825.71|1807.91|1825.76|1807.96|1825.4|1807.6|9
1650330190000|2022-04-19 01:03:10|1825.7|1807.9|1825.46|1807.66|1825.76|1807.96|1825.46|1807.66|10
1650330200000|2022-04-19 01:03:20|1825.47|1807.67|1825.8|1808|1825.85|1808.05|1825.46|1807.66|8
1650330210000|2022-04-19 01:03:30|1825.9|1808.1|1826.4|1808.6|1826.4|1808.6|1825.9|1808.1|3
1650330220000|2022-04-19 01:03:40|1826.7|1808.9|1826.63|1808.83|1826.76|1808.96|1826.53|1808.73|5
1650330230000|2022-04-19 01:03:50|1826.68|1808.88|1826.48|1808.68|1826.73|1808.93|1826.48|1808.68|14
1650330240000|2022-04-19 01:04:00|1826.26|1808.46|1825.96|1808.16|1826.26|1808.46|1825.95|1808.15|7
1650330250000|2022-04-19 01:04:10|1825.7|1807.9|1826.08|1808.28|1826.41|1808.61|1825.7|1807.9|8
1650330260000|2022-04-19 01:04:20|1826.11|1808.31|1826.08|1808.28|1826.11|1808.31|1826|1808.2|11
1650330270000|2022-04-19 01:04:30|1826.1|1808.3|1826.08|1808.28|1826.1|1808.3|1826.08|1808.28|4
1650330280000|2022-04-19 01:04:40|1826.1|1808.3|1826.1|1808.3|1826.1|1808.3|1826.08|1808.28|4
1650330290000|2022-04-19 01:04:50|1826.08|1808.28|1825.97|1808.17|1826.08|1808.28|1825.93|1808.13|8
1650330300000|2022-04-19 01:05:00|1826.32|1808.52|1825.98|1808.18|1826.38|1808.58|1825.98|1808.18|15
1650330310000|2022-04-19 01:05:10|1826|1808.2|1825.9|1808.1|1826|1808.2|1825.9|1808.1|4
1650330330000|2022-04-19 01:05:30|1825.85|1808.05|1825.41|1807.61|1825.85|1808.05|1825.41|1807.61|9
1650330340000|2022-04-19 01:05:40|1825.45|1807.65|1825.66|1807.86|1825.66|1807.86|1825.45|1807.65|19
1650330350000|2022-04-19 01:05:50|1825.68|1807.88|1825.65|1807.85|1825.68|1807.88|1825.59|1807.79|9
1650330360000|2022-04-19 01:06:00|1825.54|1807.74|1825.59|1807.79|1825.65|1807.85|1825.48|1807.68|14
1650330370000|2022-04-19 01:06:10|1825.63|1807.83|1825.66|1807.86|1825.83|1808.03|1825.52|1807.72|17
1650330380000|2022-04-19 01:06:20|1825.67|1807.87|1825.58|1807.78|1825.75|1807.95|1825.52|1807.72|16
1650330390000|2022-04-19 01:06:30|1825.62|1807.82|1825.66|1807.86|1825.9|1808.1|1825.53|1807.73|20
1650330400000|2022-04-19 01:06:40|1825.75|1807.95|1825.75|1807.95|1825.79|1807.99|1825.67|1807.87|8
1650330410000|2022-04-19 01:06:50|1825.76|1807.96|1825.76|1807.96|1825.78|1807.98|1825.55|1807.75|14
1650330420000|2022-04-19 01:07:00|1825.68|1807.88|1825.74|1807.94|1825.77|1807.97|1825.55|1807.75|17
1650330430000|2022-04-19 01:07:10|1825.56|1807.76|1825.53|1807.73|1826.01|1808.21|1825.52|1807.72|17
1650330440000|2022-04-19 01:07:20|1825.65|1807.85|1825.52|1807.72|1825.76|1807.96|1825.52|1807.72|20
1650330450000|2022-04-19 01:07:30|1825.54|1807.74|1825.67|1807.87|1825.9|1808.1|1825.52|1807.72|18
1650330460000|2022-04-19 01:07:40|1825.69|1807.89|1825.63|1807.83|1825.69|1807.89|1825.51|1807.71|10
1650330470000|2022-04-19 01:07:50|1825.64|1807.84|1825.59|1807.79|1825.64|1807.84|1825.51|1807.71|13
1650330480000|2022-04-19 01:08:00|1825.51|1807.71|1825.59|1807.79|1825.76|1807.96|1825.51|1807.71|10
1650330490000|2022-04-19 01:08:10|1825.51|1807.71|1825.58|1807.78|1825.6|1807.8|1825.51|1807.71|9
1650330500000|2022-04-19 01:08:20|1825.59|1807.79|1825.57|1807.77|1825.75|1807.95|1825.57|1807.77|8
1650330510000|2022-04-19 01:08:30|1825.52|1807.72|1825.1|1807.3|1825.55|1807.75|1825.08|1807.28|9
1650330520000|2022-04-19 01:08:40|1825.08|1807.28|1824.99|1807.19|1825.08|1807.28|1824.92|1807.12|7
1650330530000|2022-04-19 01:08:50|1824.84|1807.04|1825.24|1807.44|1825.26|1807.46|1824.84|1807.04|12
1650330540000|2022-04-19 01:09:00|1825.27|1807.47|1824.8|1807|1825.27|1807.47|1824.8|1807|14
1650330550000|2022-04-19 01:09:10|1824.96|1807.16|1825.05|1807.25|1825.05|1807.25|1824.81|1807.01|5
1650330560000|2022-04-19 01:09:20|1825.25|1807.45|1825.07|1807.27|1825.25|1807.45|1825.05|1807.25|3
1650330570000|2022-04-19 01:09:30|1825.08|1807.28|1825.07|1807.27|1825.26|1807.46|1825.03|1807.23|6
1650330580000|2022-04-19 01:09:40|1825|1807.2|1825.06|1807.26|1825.08|1807.28|1825|1807.2|7
1650330590000|2022-04-19 01:09:50|1825.07|1807.27|1826.01|1808.21|1826.01|1808.21|1825.07|1807.27|8
1650330600000|2022-04-19 01:10:00|1825.56|1807.76|1827.33|1809.53|1827.33|1809.53|1825.56|1807.76|17
1650330610000|2022-04-19 01:10:10|1827.5|1809.7|1827.67|1809.87|1827.92|1810.12|1827.5|1809.7|11
1650330620000|2022-04-19 01:10:20|1827.6|1809.8|1827.72|1809.92|1827.84|1810.04|1827.6|1809.8|10
1650330630000|2022-04-19 01:10:30|1827.67|1809.87|1827.68|1809.88|1827.82|1810.02|1827.56|1809.76|13
1650330640000|2022-04-19 01:10:40|1827.67|1809.87|1827.96|1810.16|1828.09|1810.29|1827.67|1809.87|12
1650330650000|2022-04-19 01:10:50|1827.99|1810.19|1828.01|1810.21|1828.2|1810.4|1827.97|1810.17|9
1650330660000|2022-04-19 01:11:00|1828.22|1810.42|1828.2|1810.4|1828.29|1810.49|1828.09|1810.29|6
1650330670000|2022-04-19 01:11:10|1828.12|1810.32|1827.56|1809.76|1828.12|1810.32|1827.56|1809.76|16
1650330680000|2022-04-19 01:11:20|1827.51|1809.71|1827.89|1810.09|1827.94|1810.14|1827.51|1809.71|13
1650330690000|2022-04-19 01:11:30|1828.04|1810.24|1827.08|1809.28|1828.04|1810.24|1827.08|1809.28|15
1650330700000|2022-04-19 01:11:40|1826.96|1809.16|1826.61|1808.81|1826.96|1809.16|1826.5|1808.7|15
1650330710000|2022-04-19 01:11:50|1826.5|1808.7|1826.5|1808.7|1826.66|1808.86|1826.5|1808.7|6
1650330720000|2022-04-19 01:12:00|1826.48|1808.68|1826.9|1809.1|1826.98|1809.18|1826.48|1808.68|6
1650330730000|2022-04-19 01:12:10|1826.93|1809.13|1827.79|1809.99|1827.79|1809.99|1826.93|1809.13|15
1650330740000|2022-04-19 01:12:20|1827.61|1809.81|1828.19|1810.39|1828.22|1810.42|1827.61|1809.81|14
1650330750000|2022-04-19 01:12:30|1828.14|1810.34|1828.25|1810.45|1828.25|1810.45|1828.13|1810.33|11
1650330760000|2022-04-19 01:12:40|1828.2|1810.4|1828.23|1810.43|1828.26|1810.46|1828.11|1810.31|16
1650330770000|2022-04-19 01:12:50|1828.2|1810.4|1828.74|1810.94|1828.74|1810.94|1828.11|1810.31|18
1650330780000|2022-04-19 01:13:00|1828.72|1810.92|1829.03|1811.23|1829.12|1811.32|1828.72|1810.92|12
1650330790000|2022-04-19 01:13:10|1828.95|1811.15|1829.03|1811.23|1829.03|1811.23|1828.59|1810.79|12
1650330800000|2022-04-19 01:13:20|1829.04|1811.24|1829.46|1811.66|1829.46|1811.66|1829.03|1811.23|8
1650330810000|2022-04-19 01:13:30|1829.5|1811.7|1829.91|1812.11|1829.91|1812.11|1829.5|1811.7|13
1650330820000|2022-04-19 01:13:40|1829.88|1812.08|1829.54|1811.74|1829.91|1812.11|1829.52|1811.72|12
1650330830000|2022-04-19 01:13:50|1829.64|1811.84|1829.91|1812.11|1830.03|1812.23|1829.54|1811.74|10
1650330840000|2022-04-19 01:14:00|1829.66|1811.86|1829.5|1811.7|1830.26|1812.46|1829.5|1811.7|12
1650330850000|2022-04-19 01:14:10|1829.52|1811.72|1829.91|1812.11|1829.92|1812.12|1829.52|1811.72|12
1650330860000|2022-04-19 01:14:20|1829.75|1811.95|1830.03|1812.23|1830.04|1812.24|1829.75|1811.95|17
1650330870000|2022-04-19 01:14:30|1829.94|1812.14|1829.94|1812.14|1830.19|1812.39|1829.81|1812.01|9
1650330880000|2022-04-19 01:14:40|1829.87|1812.07|1829.63|1811.83|1830.1|1812.3|1829.61|1811.81|15
1650330890000|2022-04-19 01:14:50|1829.59|1811.79|1829.63|1811.83|1829.77|1811.97|1829.59|1811.79|13
1650330900000|2022-04-19 01:15:00|1829.59|1811.79|1830.07|1812.27|1830.07|1812.27|1829.59|1811.79|11
1650330910000|2022-04-19 01:15:10|1829.78|1811.98|1830.84|1813.04|1830.84|1813.04|1829.78|1811.98|14
1650330920000|2022-04-19 01:15:20|1830.59|1812.79|1830.4|1812.6|1830.84|1813.04|1830.4|1812.6|18
1650330930000|2022-04-19 01:15:30|1830.48|1812.68|1830.4|1812.6|1830.48|1812.68|1830.4|1812.6|2
1650330950000|2022-04-19 01:15:50|1830.46|1812.66|1830.46|1812.66|1830.46|1812.66|1830.46|1812.66|1
1650330960000|2022-04-19 01:16:00|1830.4|1812.6|1830.4|1812.6|1830.53|1812.73|1830.4|1812.6|3
1650330970000|2022-04-19 01:16:10|1830.44|1812.64|1830.4|1812.6|1830.44|1812.64|1830.4|1812.6|4
1650330990000|2022-04-19 01:16:30|1830.29|1812.49|1829.4|1811.6|1830.4|1812.6|1829.4|1811.6|7
1650331000000|2022-04-19 01:16:40|1829.41|1811.61|1829.4|1811.6|1829.75|1811.95|1829.29|1811.49|19
1650331010000|2022-04-19 01:16:50|1829.41|1811.61|1829.41|1811.61|1829.41|1811.61|1829.08|1811.28|15
1650331020000|2022-04-19 01:17:00|1829.4|1811.6|1829.5|1811.7|1829.5|1811.7|1829.3|1811.5|5
1650331030000|2022-04-19 01:17:10|1829.49|1811.69|1829.55|1811.75|1829.55|1811.75|1829.49|1811.69|2
1650331040000|2022-04-19 01:17:20|1829.5|1811.7|1829.5|1811.7|1829.55|1811.75|1829.47|1811.67|5
1650331050000|2022-04-19 01:17:30|1829.42|1811.62|1829.49|1811.69|1829.55|1811.75|1829.37|1811.57|9
1650331060000|2022-04-19 01:17:40|1829.51|1811.71|1829.94|1812.14|1830|1812.2|1829.51|1811.71|10
1650331070000|2022-04-19 01:17:50|1829.66|1811.86|1829.56|1811.76|1829.66|1811.86|1829.49|1811.69|7
1650331080000|2022-04-19 01:18:00|1829.5|1811.7|1829.52|1811.72|1829.61|1811.81|1829.49|1811.69|11
1650331090000|2022-04-19 01:18:10|1829.53|1811.73|1829.83|1812.03|1829.88|1812.08|1829.53|1811.73|6
1650331100000|2022-04-19 01:18:20|1829.58|1811.78|1829.75|1811.95|1829.88|1812.08|1829.58|1811.78|4
1650331110000|2022-04-19 01:18:30|1829.51|1811.71|1829.55|1811.75|1829.55|1811.75|1829.51|1811.71|3
1650331120000|2022-04-19 01:18:40|1829.4|1811.6|1829.54|1811.74|1829.55|1811.75|1829.4|1811.6|5
1650331140000|2022-04-19 01:19:00|1829.48|1811.68|1829.6|1811.8|1829.6|1811.8|1829.48|1811.68|2
1650331150000|2022-04-19 01:19:10|1829.47|1811.67|1829.52|1811.72|1829.57|1811.77|1829.47|1811.67|6
1650331160000|2022-04-19 01:19:20|1829.4|1811.6|1828.4|1810.6|1829.4|1811.6|1828.31|1810.51|15
1650331170000|2022-04-19 01:19:30|1828.33|1810.53|1828.4|1810.6|1828.4|1810.6|1828.14|1810.34|9
1650331180000|2022-04-19 01:19:40|1828.33|1810.53|1827.9|1810.1|1828.4|1810.6|1827.45|1809.65|16
1650331190000|2022-04-19 01:19:50|1827.6|1809.8|1826.99|1809.19|1827.66|1809.86|1826.99|1809.19|18
1650331200000|2022-04-19 01:20:00|1826.84|1809.04|1826.8|1809|1826.96|1809.16|1826.55|1808.75|9
1650331210000|2022-04-19 01:20:10|1826.82|1809.02|1826.92|1809.12|1827|1809.2|1826.81|1809.01|15
1650331220000|2022-04-19 01:20:20|1826.9|1809.1|1826.97|1809.17|1827.15|1809.35|1826.74|1808.94|18
1650331230000|2022-04-19 01:20:30|1827.01|1809.21|1827.06|1809.26|1827.2|1809.4|1826.98|1809.18|14
1650331240000|2022-04-19 01:20:40|1827.1|1809.3|1827.09|1809.29|1827.1|1809.3|1827.04|1809.24|3
1650331250000|2022-04-19 01:20:50|1827.16|1809.36|1827.65|1809.85|1827.65|1809.85|1827.14|1809.34|12
1650331260000|2022-04-19 01:21:00|1827.49|1809.69|1827.55|1809.75|1827.79|1809.99|1827.49|1809.69|13
1650331270000|2022-04-19 01:21:10|1827.59|1809.79|1827.65|1809.85|1827.65|1809.85|1827.52|1809.72|13
1650331280000|2022-04-19 01:21:20|1827.62|1809.82|1827.71|1809.91|1827.71|1809.91|1827.6|1809.8|9
1650331290000|2022-04-19 01:21:30|1827.63|1809.83|1827.8|1810|1827.8|1810|1827.6|1809.8|9
1650331300000|2022-04-19 01:21:40|1827.69|1809.89|1827.6|1809.8|1827.69|1809.89|1827.6|1809.8|10
1650331310000|2022-04-19 01:21:50|1827.69|1809.89|1827.63|1809.83|1827.69|1809.89|1827.6|1809.8|11
1650331320000|2022-04-19 01:22:00|1827.62|1809.82|1827.62|1809.82|1827.65|1809.85|1827.6|1809.8|7
1650331330000|2022-04-19 01:22:10|1827.61|1809.81|1827.62|1809.82|1827.63|1809.83|1827.59|1809.79|5
1650331350000|2022-04-19 01:22:30|1827.5|1809.7|1827.62|1809.82|1827.62|1809.82|1827.39|1809.59|6
1650331360000|2022-04-19 01:22:40|1827.54|1809.74|1827.62|1809.82|1827.62|1809.82|1827.53|1809.73|3
1650331370000|2022-04-19 01:22:50|1827.64|1809.84|1827.62|1809.82|1827.66|1809.86|1827.6|1809.8|10
1650331380000|2022-04-19 01:23:00|1827.65|1809.85|1827.62|1809.82|1827.84|1810.04|1827.6|1809.8|10
1650331390000|2022-04-19 01:23:10|1827.63|1809.83|1827.62|1809.82|1828.4|1810.6|1827.6|1809.8|13
1650331400000|2022-04-19 01:23:20|1827.63|1809.83|1828.4|1810.6|1828.4|1810.6|1827.63|1809.83|5
1650331410000|2022-04-19 01:23:30|1828.28|1810.48|1828.28|1810.48|1828.4|1810.6|1828.09|1810.29|7
1650331420000|2022-04-19 01:23:40|1828.4|1810.6|1828.29|1810.49|1828.4|1810.6|1828.28|1810.48|7
1650331430000|2022-04-19 01:23:50|1828.12|1810.32|1828.32|1810.52|1828.4|1810.6|1827.95|1810.15|19
1650331440000|2022-04-19 01:24:00|1828.39|1810.59|1828.45|1810.65|1828.45|1810.65|1828.31|1810.51|10
1650331450000|2022-04-19 01:24:10|1828.39|1810.59|1828.47|1810.67|1828.53|1810.73|1828.06|1810.26|16
1650331460000|2022-04-19 01:24:20|1828.49|1810.69|1828.48|1810.68|1828.49|1810.69|1828.36|1810.56|8
1650331470000|2022-04-19 01:24:30|1828.46|1810.66|1828.5|1810.7|1828.5|1810.7|1828.46|1810.66|3
1650331480000|2022-04-19 01:24:40|1828.43|1810.63|1828.53|1810.73|1828.53|1810.73|1828.43|1810.63|7
1650331490000|2022-04-19 01:24:50|1828.91|1811.11|1829.41|1811.61|1829.41|1811.61|1828.91|1811.11|17
1650331500000|2022-04-19 01:25:00|1829.29|1811.49|1828.51|1810.71|1829.46|1811.66|1828.46|1810.66|13
1650331510000|2022-04-19 01:25:10|1828.54|1810.74|1828.55|1810.75|1828.55|1810.75|1828.4|1810.6|10
1650331520000|2022-04-19 01:25:20|1828.44|1810.64|1828.5|1810.7|1828.52|1810.72|1828.44|1810.64|6
1650331530000|2022-04-19 01:25:30|1828.72|1810.92|1828.4|1810.6|1829.12|1811.32|1828.4|1810.6|8
1650331540000|2022-04-19 01:25:40|1828.44|1810.64|1828.66|1810.86|1828.91|1811.11|1828.41|1810.61|11
1650331550000|2022-04-19 01:25:50|1828.54|1810.74|1828.54|1810.74|1828.54|1810.74|1828.54|1810.74|1
1650331560000|2022-04-19 01:26:00|1828.66|1810.86|1828.54|1810.74|1828.68|1810.88|1828.54|1810.74|3
1650331570000|2022-04-19 01:26:10|1828.64|1810.84|1828.37|1810.57|1828.7|1810.9|1828.23|1810.43|11
1650331580000|2022-04-19 01:26:20|1828.32|1810.52|1828.37|1810.57|1828.4|1810.6|1828.31|1810.51|16
1650331590000|2022-04-19 01:26:30|1828.38|1810.58|1828.54|1810.74|1828.56|1810.76|1828.26|1810.46|16
1650331600000|2022-04-19 01:26:40|1828.51|1810.71|1828.49|1810.69|1828.54|1810.74|1828.47|1810.67|8
1650331610000|2022-04-19 01:26:50|1828.51|1810.71|1828.58|1810.78|1828.58|1810.78|1828.47|1810.67|10
1650331620000|2022-04-19 01:27:00|1828.57|1810.77|1828.47|1810.67|1828.58|1810.78|1828.47|1810.67|5
1650331630000|2022-04-19 01:27:10|1828.46|1810.66|1828.51|1810.71|1828.54|1810.74|1828.46|1810.66|5
1650331640000|2022-04-19 01:27:20|1828.54|1810.74|1828.54|1810.74|1828.54|1810.74|1828.47|1810.67|9
1650331650000|2022-04-19 01:27:30|1828.4|1810.6|1828.48|1810.68|1828.58|1810.78|1828.4|1810.6|7
1650331660000|2022-04-19 01:27:40|1828.56|1810.76|1828.6|1810.8|1828.6|1810.8|1828.56|1810.76|2
1650331670000|2022-04-19 01:27:50|1828.4|1810.6|1828.4|1810.6|1828.4|1810.6|1828.4|1810.6|1
1650331680000|2022-04-19 01:28:00|1828.56|1810.76|1828.6|1810.8|1828.6|1810.8|1828.51|1810.71|3
1650331690000|2022-04-19 01:28:10|1828.4|1810.6|1828.48|1810.68|1828.48|1810.68|1828.34|1810.54|5
1650331700000|2022-04-19 01:28:20|1828.47|1810.67|1828.47|1810.67|1828.47|1810.67|1828.47|1810.67|1
1650331710000|2022-04-19 01:28:30|1828.48|1810.68|1828.47|1810.67|1828.49|1810.69|1828.47|1810.67|4
1650331720000|2022-04-19 01:28:40|1828.49|1810.69|1828.49|1810.69|1828.49|1810.69|1828.46|1810.66|6
1650331730000|2022-04-19 01:28:50|1828.47|1810.67|1828.47|1810.67|1828.47|1810.67|1828.44|1810.64|3
1650331740000|2022-04-19 01:29:00|1828.46|1810.66|1828.47|1810.67|1828.47|1810.67|1828.46|1810.66|2
1650331760000|2022-04-19 01:29:20|1828.5|1810.7|1828.52|1810.72|1828.66|1810.86|1828.47|1810.67|23
1650331770000|2022-04-19 01:29:30|1828.53|1810.73|1828.49|1810.69|1828.56|1810.76|1828.46|1810.66|9
1650331780000|2022-04-19 01:29:40|1828.5|1810.7|1828.6|1810.8|1828.61|1810.81|1828.49|1810.69|15
1650331790000|2022-04-19 01:29:50|1828.48|1810.68|1828.58|1810.78|1828.63|1810.83|1828.48|1810.68|15
1650331800000|2022-04-19 01:30:00|1828.59|1810.79|1829.4|1811.6|1829.4|1811.6|1828.52|1810.72|13
1650331820000|2022-04-19 01:30:20|1829.42|1811.62|1829.4|1811.6|1829.42|1811.62|1829.4|1811.6|2
1650331830000|2022-04-19 01:30:30|1829.32|1811.52|1828.76|1810.96|1829.37|1811.57|1828.74|1810.94|11
1650331840000|2022-04-19 01:30:40|1828.95|1811.15|1828.59|1810.79|1828.95|1811.15|1828.5|1810.7|9
1650331850000|2022-04-19 01:30:50|1828.57|1810.77|1828.55|1810.75|1828.58|1810.78|1828.5|1810.7|11
1650331860000|2022-04-19 01:31:00|1828.51|1810.71|1828.7|1810.9|1828.71|1810.91|1828.5|1810.7|17
1650331870000|2022-04-19 01:31:10|1828.51|1810.71|1829.34|1811.54|1829.35|1811.55|1828.5|1810.7|25
1650331880000|2022-04-19 01:31:20|1829.35|1811.55|1829.35|1811.55|1829.35|1811.55|1829.33|1811.53|5
1650331890000|2022-04-19 01:31:30|1829.36|1811.56|1828.67|1810.87|1829.36|1811.56|1828.56|1810.76|14
1650331900000|2022-04-19 01:31:40|1829.17|1811.37|1828.47|1810.67|1829.32|1811.52|1828.47|1810.67|15
1650331910000|2022-04-19 01:31:50|1828.54|1810.74|1828.3|1810.5|1828.71|1810.91|1828.27|1810.47|16
1650331920000|2022-04-19 01:32:00|1828.29|1810.49|1829.09|1811.29|1829.11|1811.31|1828.23|1810.43|21
1650331930000|2022-04-19 01:32:10|1829.05|1811.25|1829.14|1811.34|1829.17|1811.37|1828.61|1810.81|24
1650331940000|2022-04-19 01:32:20|1829.23|1811.43|1828.67|1810.87|1829.3|1811.5|1828.62|1810.82|17
1650331950000|2022-04-19 01:32:30|1828.63|1810.83|1828.63|1810.83|1828.63|1810.83|1828.63|1810.83|1
1650331960000|2022-04-19 01:32:40|1828.53|1810.73|1828.65|1810.85|1828.67|1810.87|1828.5|1810.7|21
1650331970000|2022-04-19 01:32:50|1828.66|1810.86|1828.62|1810.82|1829.07|1811.27|1828.62|1810.82|16
1650331980000|2022-04-19 01:33:00|1828.51|1810.71|1828.58|1810.78|1828.64|1810.84|1828.49|1810.69|15
1650331990000|2022-04-19 01:33:10|1828.66|1810.86|1828.51|1810.71|1828.67|1810.87|1828.5|1810.7|9
1650332000000|2022-04-19 01:33:20|1828.63|1810.83|1828.52|1810.72|1828.63|1810.83|1828.51|1810.71|3
1650332010000|2022-04-19 01:33:30|1828.5|1810.7|1828.5|1810.7|1828.63|1810.83|1828.5|1810.7|9
1650332020000|2022-04-19 01:33:40|1828.52|1810.72|1828.53|1810.73|1828.72|1810.92|1828.5|1810.7|10
1650332030000|2022-04-19 01:33:50|1828.54|1810.74|1828.53|1810.73|1828.54|1810.74|1828.5|1810.7|4
1650332040000|2022-04-19 01:34:00|1828.8|1811|1828.52|1810.72|1828.8|1811|1828.5|1810.7|8
1650332050000|2022-04-19 01:34:10|1828.69|1810.89|1828.42|1810.62|1828.83|1811.03|1828.38|1810.58|9
1650332060000|2022-04-19 01:34:20|1828.45|1810.65|1827.47|1809.67|1828.47|1810.67|1827.47|1809.67|12
1650332070000|2022-04-19 01:34:30|1827.51|1809.71|1827.48|1809.68|1827.57|1809.77|1827.47|1809.67|8
1650332080000|2022-04-19 01:34:40|1827.52|1809.72|1827.54|1809.74|1827.54|1809.74|1827.47|1809.67|9
1650332090000|2022-04-19 01:34:50|1827.5|1809.7|1827|1809.2|1827.54|1809.74|1827|1809.2|10
1650332100000|2022-04-19 01:35:00|1826.95|1809.15|1826.95|1809.15|1826.95|1809.15|1826.95|1809.15|1
1650332110000|2022-04-19 01:35:10|1826.8|1809|1826.1|1808.3|1826.85|1809.05|1826.1|1808.3|5
1650332120000|2022-04-19 01:35:20|1826.41|1808.61|1826.03|1808.23|1826.61|1808.81|1826.03|1808.23|5
1650332130000|2022-04-19 01:35:30|1826.61|1808.81|1826.41|1808.61|1826.61|1808.81|1826.31|1808.51|4
1650332140000|2022-04-19 01:35:40|1826.34|1808.54|1826.5|1808.7|1826.61|1808.81|1826.04|1808.24|6
1650332150000|2022-04-19 01:35:50|1826.61|1808.81|1826.61|1808.81|1826.61|1808.81|1826.45|1808.65|6
1650332160000|2022-04-19 01:36:00|1826.14|1808.34|1826.5|1808.7|1826.61|1808.81|1826.14|1808.34|5
1650332170000|2022-04-19 01:36:10|1826.44|1808.64|1826.5|1808.7|1826.5|1808.7|1826.44|1808.64|3
1650332180000|2022-04-19 01:36:20|1826.47|1808.67|1826.5|1808.7|1826.5|1808.7|1826.43|1808.63|4
1650332190000|2022-04-19 01:36:30|1826.39|1808.59|1826.66|1808.86|1826.71|1808.91|1826.39|1808.59|10
1650332200000|2022-04-19 01:36:40|1826.61|1808.81|1826.5|1808.7|1826.61|1808.81|1826.42|1808.62|4
1650332210000|2022-04-19 01:36:50|1826.61|1808.81|1826.61|1808.81|1826.61|1808.81|1826.36|1808.56|6
1650332220000|2022-04-19 01:37:00|1826.36|1808.56|1826.41|1808.61|1826.61|1808.81|1826.09|1808.29|8
1650332230000|2022-04-19 01:37:10|1826.31|1808.51|1824.22|1806.42|1826.31|1808.51|1824.16|1806.36|21
1650332250000|2022-04-19 01:37:30|1824.17|1806.37|1824.32|1806.52|1824.32|1806.52|1824.17|1806.37|3
1650332260000|2022-04-19 01:37:40|1824.27|1806.47|1824.37|1806.57|1824.37|1806.57|1824.27|1806.47|5
1650332270000|2022-04-19 01:37:50|1823.94|1806.14|1823.78|1805.98|1824.37|1806.57|1823.61|1805.81|15
1650332280000|2022-04-19 01:38:00|1823.53|1805.73|1822.84|1805.04|1824.32|1806.52|1822.37|1804.57|16
1650332290000|2022-04-19 01:38:10|1822.8|1805|1821.98|1804.18|1822.8|1805|1821.94|1804.14|18
1650332300000|2022-04-19 01:38:20|1822|1804.2|1821.43|1803.63|1822|1804.2|1821.12|1803.32|14
1650332310000|2022-04-19 01:38:30|1821.35|1803.55|1821.31|1803.51|1821.43|1803.63|1821.28|1803.48|16
1650332320000|2022-04-19 01:38:40|1821.32|1803.52|1820.4|1802.6|1821.5|1803.7|1820.4|1802.6|17
1650332330000|2022-04-19 01:38:50|1820.21|1802.41|1818.4|1800.6|1820.21|1802.41|1818.4|1800.6|19
1650332340000|2022-04-19 01:39:00|1818.48|1800.68|1818.89|1801.09|1818.91|1801.11|1818.15|1800.35|14
1650332350000|2022-04-19 01:39:10|1818.88|1801.08|1818.8|1801|1818.88|1801.08|1818.57|1800.77|9
1650332360000|2022-04-19 01:39:20|1818.65|1800.85|1818.7|1800.9|1818.75|1800.95|1818.55|1800.75|5
1650332370000|2022-04-19 01:39:30|1818.75|1800.95|1819.33|1801.53|1819.78|1801.98|1818.64|1800.84|14
1650332380000|2022-04-19 01:39:40|1819.23|1801.43|1819.39|1801.59|1819.39|1801.59|1819.2|1801.4|14
1650332390000|2022-04-19 01:39:50|1819.57|1801.77|1819.92|1802.12|1820.07|1802.27|1819.53|1801.73|18
1650332400000|2022-04-19 01:40:00|1820.14|1802.34|1819.35|1801.55|1820.14|1802.34|1819.24|1801.44|16
1650332410000|2022-04-19 01:40:10|1819.33|1801.53|1819.53|1801.73|1819.65|1801.85|1819.2|1801.4|15
1650332420000|2022-04-19 01:40:20|1819.66|1801.86|1819.91|1802.11|1819.96|1802.16|1819.65|1801.85|20
1650332430000|2022-04-19 01:40:30|1820.12|1802.32|1820.4|1802.6|1820.4|1802.6|1819.66|1801.86|12
1650332440000|2022-04-19 01:40:40|1820.48|1802.68|1820.45|1802.65|1820.48|1802.68|1820.45|1802.65|2
1650332450000|2022-04-19 01:40:50|1820.4|1802.6|1820.4|1802.6|1820.4|1802.6|1820.4|1802.6|1
1650332460000|2022-04-19 01:41:00|1820.51|1802.71|1820.4|1802.6|1820.51|1802.71|1820.4|1802.6|11
1650332470000|2022-04-19 01:41:10|1820.48|1802.68|1821.4|1803.6|1821.4|1803.6|1820.4|1802.6|6
1650332480000|2022-04-19 01:41:20|1821.71|1803.91|1822.4|1804.6|1822.4|1804.6|1821.71|1803.91|7
1650332490000|2022-04-19 01:41:30|1822.32|1804.52|1822.4|1804.6|1822.4|1804.6|1822.32|1804.52|5
1650332500000|2022-04-19 01:41:40|1822.58|1804.78|1822.4|1804.6|1822.58|1804.78|1822.4|1804.6|3
1650332510000|2022-04-19 01:41:50|1822.58|1804.78|1822.4|1804.6|1822.58|1804.78|1822.4|1804.6|4
1650332520000|2022-04-19 01:42:00|1822.63|1804.83|1822.4|1804.6|1822.63|1804.83|1822.4|1804.6|3
1650332530000|2022-04-19 01:42:10|1822.51|1804.71|1823.05|1805.25|1823.4|1805.6|1822.51|1804.71|8
1650332540000|2022-04-19 01:42:20|1823.16|1805.36|1823.4|1805.6|1823.4|1805.6|1823.16|1805.36|8
1650332550000|2022-04-19 01:42:30|1823.37|1805.57|1823.4|1805.6|1823.4|1805.6|1823.37|1805.57|2
1650332560000|2022-04-19 01:42:40|1823.33|1805.53|1823.35|1805.55|1823.35|1805.55|1822.82|1805.02|4
1650332570000|2022-04-19 01:42:50|1823.32|1805.52|1822.4|1804.6|1823.4|1805.6|1822.4|1804.6|14
1650332580000|2022-04-19 01:43:00|1822.55|1804.75|1822.5|1804.7|1822.55|1804.75|1822.48|1804.68|3
1650332590000|2022-04-19 01:43:10|1822.65|1804.85|1822.49|1804.69|1822.65|1804.85|1822.49|1804.69|4
1650332600000|2022-04-19 01:43:20|1822.5|1804.7|1822.74|1804.94|1823.1|1805.3|1822.5|1804.7|8
1650332610000|2022-04-19 01:43:30|1822.49|1804.69|1822.93|1805.13|1823.23|1805.43|1822.49|1804.69|10
1650332620000|2022-04-19 01:43:40|1822.56|1804.76|1822.43|1804.63|1822.93|1805.13|1822.4|1804.6|9
1650332630000|2022-04-19 01:43:50|1822.73|1804.93|1822.65|1804.85|1822.89|1805.09|1822.51|1804.71|12
1650332640000|2022-04-19 01:44:00|1822.7|1804.9|1822.47|1804.67|1822.7|1804.9|1822.47|1804.67|6
1650332650000|2022-04-19 01:44:10|1822.65|1804.85|1822.64|1804.84|1822.65|1804.85|1822.49|1804.69|5
1650332660000|2022-04-19 01:44:20|1822.46|1804.66|1822.93|1805.13|1823.1|1805.3|1822.46|1804.66|10
1650332670000|2022-04-19 01:44:30|1822.72|1804.92|1823.13|1805.33|1823.31|1805.51|1822.72|1804.92|15
1650332680000|2022-04-19 01:44:40|1823.19|1805.39|1823.21|1805.41|1823.21|1805.41|1822.76|1804.96|9
1650332690000|2022-04-19 01:44:50|1822.76|1804.96|1823.16|1805.36|1823.16|1805.36|1822.76|1804.96|8
1650332700000|2022-04-19 01:45:00|1822.76|1804.96|1823.16|1805.36|1823.21|1805.41|1822.76|1804.96|9
1650332710000|2022-04-19 01:45:10|1823.21|1805.41|1822.61|1804.81|1823.21|1805.41|1822.61|1804.81|10
1650332720000|2022-04-19 01:45:20|1822.63|1804.83|1822.48|1804.68|1823|1805.2|1822.48|1804.68|11
1650332730000|2022-04-19 01:45:30|1822.46|1804.66|1822.6|1804.8|1822.6|1804.8|1822.46|1804.66|2
1650332740000|2022-04-19 01:45:40|1822.48|1804.68|1822.7|1804.9|1822.7|1804.9|1822.47|1804.67|5
1650332750000|2022-04-19 01:45:50|1822.32|1804.52|1821.85|1804.05|1822.32|1804.52|1821.85|1804.05|5
1650332760000|2022-04-19 01:46:00|1821.55|1803.75|1821.96|1804.16|1822.1|1804.3|1821.52|1803.72|7
1650332770000|2022-04-19 01:46:10|1821.84|1804.04|1822.1|1804.3|1822.1|1804.3|1821.84|1804.04|2
1650332780000|2022-04-19 01:46:20|1821.97|1804.17|1821.34|1803.54|1821.97|1804.17|1821.2|1803.4|12
1650332790000|2022-04-19 01:46:30|1821.32|1803.52|1821.53|1803.73|1821.69|1803.89|1821.32|1803.52|8
1650332800000|2022-04-19 01:46:40|1821.64|1803.84|1821.71|1803.91|1821.71|1803.91|1821.56|1803.76|8
1650332810000|2022-04-19 01:46:50|1821.66|1803.86|1822.11|1804.31|1822.42|1804.62|1821.56|1803.76|22
1650332820000|2022-04-19 01:47:00|1822.08|1804.28|1822.46|1804.66|1822.46|1804.66|1821.69|1803.89|14
1650332830000|2022-04-19 01:47:10|1822.68|1804.88|1822.58|1804.78|1822.77|1804.97|1822.53|1804.73|9
1650332840000|2022-04-19 01:47:20|1822.59|1804.79|1822.63|1804.83|1822.63|1804.83|1822.59|1804.79|2
1650332850000|2022-04-19 01:47:30|1822.74|1804.94|1822.7|1804.9|1823.23|1805.43|1822.55|1804.75|15
1650332860000|2022-04-19 01:47:40|1822.71|1804.91|1822.73|1804.93|1822.73|1804.93|1822.53|1804.73|12
1650332870000|2022-04-19 01:47:50|1822.66|1804.86|1822.6|1804.8|1822.71|1804.91|1822.53|1804.73|13
1650332880000|2022-04-19 01:48:00|1822.61|1804.81|1822.89|1805.09|1823.11|1805.31|1822.55|1804.75|17
1650332890000|2022-04-19 01:48:10|1823|1805.2|1822.61|1804.81|1823|1805.2|1822.6|1804.8|10
1650332900000|2022-04-19 01:48:20|1822.63|1804.83|1822.92|1805.12|1822.92|1805.12|1822.55|1804.75|5
1650332910000|2022-04-19 01:48:30|1823|1805.2|1822.6|1804.8|1823|1805.2|1822.56|1804.76|10
1650332920000|2022-04-19 01:48:40|1822.58|1804.78|1822.68|1804.88|1822.93|1805.13|1822.58|1804.78|10
1650332930000|2022-04-19 01:48:50|1822.58|1804.78|1822.61|1804.81|1823.01|1805.21|1822.55|1804.75|13
1650332940000|2022-04-19 01:49:00|1822.56|1804.76|1822.58|1804.78|1822.83|1805.03|1822.55|1804.75|11
1650332950000|2022-04-19 01:49:10|1822.6|1804.8|1822.83|1805.03|1823.17|1805.37|1822.6|1804.8|11
1650332960000|2022-04-19 01:49:20|1823.01|1805.21|1823.05|1805.25|1823.05|1805.25|1823.01|1805.21|2
1650332970000|2022-04-19 01:49:30|1823.25|1805.45|1823.3|1805.5|1823.36|1805.56|1823.01|1805.21|7
1650332980000|2022-04-19 01:49:40|1823.34|1805.54|1823.01|1805.21|1823.36|1805.56|1823.01|1805.21|4
1650333000000|2022-04-19 01:50:00|1823.36|1805.56|1823.33|1805.53|1823.36|1805.56|1823.26|1805.46|5
1650333010000|2022-04-19 01:50:10|1823.31|1805.51|1823.04|1805.24|1823.38|1805.58|1823.04|1805.24|4
1650333020000|2022-04-19 01:50:20|1822.9|1805.1|1822.85|1805.05|1823.36|1805.56|1822.85|1805.05|6
1650333030000|2022-04-19 01:50:30|1823.01|1805.21|1823.04|1805.24|1823.19|1805.39|1823.01|1805.21|4
1650333040000|2022-04-19 01:50:40|1823.02|1805.22|1823.01|1805.21|1823.02|1805.22|1822.85|1805.05|4
1650333050000|2022-04-19 01:50:50|1822.91|1805.11|1823.01|1805.21|1823.01|1805.21|1822.9|1805.1|4
1650333060000|2022-04-19 01:51:00|1822.9|1805.1|1823.01|1805.21|1823.01|1805.21|1822.9|1805.1|2
1650333070000|2022-04-19 01:51:10|1822.9|1805.1|1823.01|1805.21|1823.01|1805.21|1822.9|1805.1|3
1650333080000|2022-04-19 01:51:20|1822.9|1805.1|1822.95|1805.15|1823.01|1805.21|1822.9|1805.1|4
1650333090000|2022-04-19 01:51:30|1823.01|1805.21|1823.01|1805.21|1823.01|1805.21|1823.01|1805.21|1
1650333100000|2022-04-19 01:51:40|1822.86|1805.06|1822.26|1804.46|1822.86|1805.06|1822.16|1804.36|9
1650333120000|2022-04-19 01:52:00|1821.66|1803.86|1821.7|1803.9|1821.7|1803.9|1821.66|1803.86|2
1650333130000|2022-04-19 01:52:10|1821.66|1803.86|1821.9|1804.1|1821.95|1804.15|1821.66|1803.86|6
1650333140000|2022-04-19 01:52:20|1822.27|1804.47|1822.46|1804.66|1822.46|1804.66|1822.27|1804.47|2
1650333150000|2022-04-19 01:52:30|1822.26|1804.46|1821.81|1804.01|1822.46|1804.66|1821.81|1804.01|4
1650333160000|2022-04-19 01:52:40|1821.65|1803.85|1821.9|1804.1|1821.9|1804.1|1821.65|1803.85|5
1650333180000|2022-04-19 01:53:00|1821.81|1804.01|1821.9|1804.1|1821.9|1804.1|1821.81|1804.01|2
1650333190000|2022-04-19 01:53:10|1821.65|1803.85|1821.24|1803.44|1821.65|1803.85|1821.24|1803.44|2
1650333200000|2022-04-19 01:53:20|1821.17|1803.37|1820.89|1803.09|1821.17|1803.37|1820.89|1803.09|9
1650333210000|2022-04-19 01:53:30|1821.04|1803.24|1820.5|1802.7|1821.04|1803.24|1820.5|1802.7|8
1650333220000|2022-04-19 01:53:40|1820.52|1802.72|1820.67|1802.87|1820.67|1802.87|1820.51|1802.71|5
1650333230000|2022-04-19 01:53:50|1820.65|1802.85|1820.66|1802.86|1820.68|1802.88|1820.62|1802.82|8
1650333240000|2022-04-19 01:54:00|1820.67|1802.87|1820.67|1802.87|1820.7|1802.9|1820.65|1802.85|9
1650333250000|2022-04-19 01:54:10|1820.7|1802.9|1820.72|1802.92|1820.73|1802.93|1820.7|1802.9|3
1650333260000|2022-04-19 01:54:20|1820.6|1802.8|1820.64|1802.84|1820.66|1802.86|1820.6|1802.8|4
1650333270000|2022-04-19 01:54:30|1820.65|1802.85|1820.73|1802.93|1820.75|1802.95|1820.63|1802.83|6
1650333280000|2022-04-19 01:54:40|1820.72|1802.92|1820.47|1802.67|1820.72|1802.92|1820.46|1802.66|5
1650333290000|2022-04-19 01:54:50|1820.5|1802.7|1819.99|1802.19|1820.61|1802.81|1819.99|1802.19|7
1650333300000|2022-04-19 01:55:00|1820.36|1802.56|1820.47|1802.67|1820.56|1802.76|1820.36|1802.56|4
1650333310000|2022-04-19 01:55:10|1820.44|1802.64|1820.75|1802.95|1820.76|1802.96|1820.44|1802.64|5
1650333320000|2022-04-19 01:55:20|1820.76|1802.96|1821.18|1803.38|1821.18|1803.38|1820.76|1802.96|4
1650333350000|2022-04-19 01:55:50|1820.95|1803.15|1821.4|1803.6|1821.4|1803.6|1820.9|1803.1|4
1650333360000|2022-04-19 01:56:00|1821.87|1804.07|1821.85|1804.05|1821.87|1804.07|1821.85|1804.05|2
1650333380000|2022-04-19 01:56:20|1821.69|1803.89|1821.7|1803.9|1821.7|1803.9|1821.65|1803.85|5
1650333400000|2022-04-19 01:56:40|1821.4|1803.6|1821.25|1803.45|1821.4|1803.6|1821.25|1803.45|2
1650333410000|2022-04-19 01:56:50|1821.3|1803.5|1821.3|1803.5|1821.3|1803.5|1821.3|1803.5|1
1650333420000|2022-04-19 01:57:00|1820.74|1802.94|1820.9|1803.1|1820.9|1803.1|1820.74|1802.94|2
1650333440000|2022-04-19 01:57:20|1820.64|1802.84|1820.5|1802.7|1820.91|1803.11|1820.5|1802.7|9
1650333450000|2022-04-19 01:57:30|1820.41|1802.61|1819.54|1801.74|1820.41|1802.61|1819.54|1801.74|15
1650333460000|2022-04-19 01:57:40|1819.49|1801.69|1820.43|1802.63|1820.75|1802.95|1818.91|1801.11|28
1650333470000|2022-04-19 01:57:50|1820.46|1802.66|1819.61|1801.81|1820.46|1802.66|1819.45|1801.65|29
1650333480000|2022-04-19 01:58:00|1819.65|1801.85|1822.86|1805.06|1822.86|1805.06|1819.52|1801.72|28
1650333490000|2022-04-19 01:58:10|1822.96|1805.16|1822.95|1805.15|1823.01|1805.21|1822.57|1804.77|16
1650333500000|2022-04-19 01:58:20|1822.92|1805.12|1822.98|1805.18|1822.99|1805.19|1822.92|1805.12|4
1650333510000|2022-04-19 01:58:30|1823.15|1805.35|1823.45|1805.65|1823.45|1805.65|1823.15|1805.35|9
1650333520000|2022-04-19 01:58:40|1823.56|1805.76|1823.56|1805.76|1823.7|1805.9|1823.56|1805.76|4
1650333530000|2022-04-19 01:58:50|1823.58|1805.78|1823.75|1805.95|1823.75|1805.95|1823.58|1805.78|6
1650333540000|2022-04-19 01:59:00|1823.69|1805.89|1823.6|1805.8|1823.77|1805.97|1823.54|1805.74|8
1650333550000|2022-04-19 01:59:10|1823.55|1805.75|1823.53|1805.73|1823.69|1805.89|1823.52|1805.72|10
1650333560000|2022-04-19 01:59:20|1823.65|1805.85|1824.31|1806.51|1824.31|1806.51|1823.65|1805.85|14
1650333570000|2022-04-19 01:59:30|1824.3|1806.5|1824.32|1806.52|1824.32|1806.52|1824.3|1806.5|2
1650333580000|2022-04-19 01:59:40|1824.34|1806.54|1824.4|1806.6|1824.4|1806.6|1824.3|1806.5|3
1650333590000|2022-04-19 01:59:50|1824.33|1806.53|1823.56|1805.76|1824.33|1806.53|1823.56|1805.76|4
1650333600000|2022-04-19 02:00:00|1823.59|1805.79|1823.96|1806.16|1823.97|1806.17|1823.42|1805.62|8
1650333610000|2022-04-19 02:00:10|1823.97|1806.17|1824.72|1806.92|1824.88|1807.08|1823.75|1805.95|13
1650333620000|2022-04-19 02:00:20|1824.59|1806.79|1825|1807.2|1825.21|1807.41|1824.5|1806.7|13
1650333630000|2022-04-19 02:00:30|1825.08|1807.28|1824.64|1806.84|1825.08|1807.28|1824.64|1806.84|8
1650333640000|2022-04-19 02:00:40|1824.78|1806.98|1828.4|1810.6|1828.4|1810.6|1824.74|1806.94|23
1650333650000|2022-04-19 02:00:50|1828.21|1810.41|1827.43|1809.63|1828.21|1810.41|1827.38|1809.58|12
1650333660000|2022-04-19 02:01:00|1827.39|1809.59|1827.5|1809.7|1827.65|1809.85|1827.39|1809.59|8
1650333670000|2022-04-19 02:01:10|1827.49|1809.69|1827.53|1809.73|1827.53|1809.73|1827.49|1809.69|7
1650333680000|2022-04-19 02:01:20|1827.51|1809.71|1827.75|1809.95|1827.75|1809.95|1827.51|1809.71|8
1650333690000|2022-04-19 02:01:30|1827.73|1809.93|1827.73|1809.93|1827.75|1809.95|1827.6|1809.8|6
1650333700000|2022-04-19 02:01:40|1827.75|1809.95|1827.86|1810.06|1827.86|1810.06|1827.75|1809.95|6
1650333710000|2022-04-19 02:01:50|1827.73|1809.93|1827.68|1809.88|1827.86|1810.06|1827.55|1809.75|13
1650333720000|2022-04-19 02:02:00|1827.67|1809.87|1827.57|1809.77|1827.75|1809.95|1827.45|1809.65|17
1650333730000|2022-04-19 02:02:10|1827.63|1809.83|1827.53|1809.73|1827.72|1809.92|1827.51|1809.71|17
1650333740000|2022-04-19 02:02:20|1827.54|1809.74|1827.56|1809.76|1827.67|1809.87|1827.54|1809.74|9
1650333750000|2022-04-19 02:02:30|1827.57|1809.77|1827.59|1809.79|1827.8|1810|1827.56|1809.76|9
1650333760000|2022-04-19 02:02:40|1827.49|1809.69|1827.15|1809.35|1827.58|1809.78|1826.82|1809.02|20
1650333770000|2022-04-19 02:02:50|1827.14|1809.34|1826.85|1809.05|1827.42|1809.62|1826.8|1809|21
1650333780000|2022-04-19 02:03:00|1826.78|1808.98|1826.75|1808.95|1826.78|1808.98|1826.75|1808.95|3
1650333800000|2022-04-19 02:03:20|1826.83|1809.03|1827.14|1809.34|1827.35|1809.55|1826.72|1808.92|16
1650333810000|2022-04-19 02:03:30|1827|1809.2|1827.12|1809.32|1827.14|1809.34|1826.99|1809.19|8
1650333820000|2022-04-19 02:03:40|1827.11|1809.31|1827.12|1809.32|1827.12|1809.32|1826.96|1809.16|10
1650333830000|2022-04-19 02:03:50|1827.11|1809.31|1827.11|1809.31|1827.13|1809.33|1826.97|1809.17|6
1650333840000|2022-04-19 02:04:00|1827.31|1809.51|1826.71|1808.91|1827.31|1809.51|1826.38|1808.58|12
1650333850000|2022-04-19 02:04:10|1826.52|1808.72|1826.78|1808.98|1826.8|1809|1826.46|1808.66|7
1650333860000|2022-04-19 02:04:20|1826.8|1809|1826.78|1808.98|1827.01|1809.21|1826.78|1808.98|21
1650333870000|2022-04-19 02:04:30|1826.83|1809.03|1826.85|1809.05|1826.88|1809.08|1826.75|1808.95|9
1650333880000|2022-04-19 02:04:40|1826.9|1809.1|1826.98|1809.18|1826.98|1809.18|1826.9|1809.1|9
1650333890000|2022-04-19 02:04:50|1827.02|1809.22|1827.14|1809.34|1827.17|1809.37|1827.02|1809.22|10
1650333900000|2022-04-19 02:05:00|1827.15|1809.35|1827.62|1809.82|1827.62|1809.82|1827.13|1809.33|11
1650333910000|2022-04-19 02:05:10|1827.41|1809.61|1827.39|1809.59|1827.49|1809.69|1827.36|1809.56|7
1650333920000|2022-04-19 02:05:20|1827.36|1809.56|1827.27|1809.47|1827.44|1809.64|1827.27|1809.47|9
1650333930000|2022-04-19 02:05:30|1827.28|1809.48|1827.13|1809.33|1827.28|1809.48|1827.13|1809.33|8
1650333940000|2022-04-19 02:05:40|1827.18|1809.38|1826.9|1809.1|1827.19|1809.39|1826.9|1809.1|6
1650333960000|2022-04-19 02:06:00|1826.61|1808.81|1826.9|1809.1|1826.91|1809.11|1826.61|1808.81|3
1650333970000|2022-04-19 02:06:10|1826.91|1809.11|1826.5|1808.7|1826.91|1809.11|1826.4|1808.6|6
1650333980000|2022-04-19 02:06:20|1826.61|1808.81|1826.61|1808.81|1826.61|1808.81|1826.5|1808.7|3
1650333990000|2022-04-19 02:06:30|1826.5|1808.7|1826.33|1808.53|1826.5|1808.7|1826.33|1808.53|6
1650334000000|2022-04-19 02:06:40|1826.51|1808.71|1826.27|1808.47|1826.51|1808.71|1826.06|1808.26|5
1650334020000|2022-04-19 02:07:00|1826.32|1808.52|1826.32|1808.52|1826.32|1808.52|1825.9|1808.1|3
1650334040000|2022-04-19 02:07:20|1826.16|1808.36|1826.32|1808.52|1826.41|1808.61|1826.15|1808.35|4
1650334060000|2022-04-19 02:07:40|1826.16|1808.36|1825.9|1808.1|1826.16|1808.36|1825.9|1808.1|2
1650334070000|2022-04-19 02:07:50|1826.16|1808.36|1826.32|1808.52|1826.32|1808.52|1826.16|1808.36|2
1650334080000|2022-04-19 02:08:00|1825.58|1807.78|1824.74|1806.94|1825.69|1807.89|1824.74|1806.94|13
1650334090000|2022-04-19 02:08:10|1824.68|1806.88|1824.91|1807.11|1825.05|1807.25|1824.63|1806.83|7
1650334100000|2022-04-19 02:08:20|1824.9|1807.1|1823.97|1806.17|1824.9|1807.1|1823.97|1806.17|11
1650334110000|2022-04-19 02:08:30|1823.98|1806.18|1824.68|1806.88|1824.79|1806.99|1823.83|1806.03|21
1650334120000|2022-04-19 02:08:40|1824.69|1806.89|1825.23|1807.43|1825.28|1807.48|1824.62|1806.82|16
1650334130000|2022-04-19 02:08:50|1825.2|1807.4|1825.22|1807.42|1825.37|1807.57|1825.13|1807.33|30
1650334140000|2022-04-19 02:09:00|1825.21|1807.41|1825.2|1807.4|1825.28|1807.48|1825.03|1807.23|12
1650334150000|2022-04-19 02:09:10|1825.24|1807.44|1826.14|1808.34|1826.14|1808.34|1825.24|1807.44|12
1650334160000|2022-04-19 02:09:20|1826.15|1808.35|1826.29|1808.49|1826.33|1808.53|1826.15|1808.35|7
1650334170000|2022-04-19 02:09:30|1826.33|1808.53|1826.09|1808.29|1826.94|1809.14|1826.09|1808.29|18
1650334180000|2022-04-19 02:09:40|1826.15|1808.35|1825.8|1808|1826.25|1808.45|1825.58|1807.78|14
1650334190000|2022-04-19 02:09:50|1825.65|1807.85|1825.39|1807.59|1825.65|1807.85|1825.36|1807.56|11
1650334200000|2022-04-19 02:10:00|1825.36|1807.56|1825.19|1807.39|1825.4|1807.6|1825.13|1807.33|21
1650334210000|2022-04-19 02:10:10|1825.18|1807.38|1824.54|1806.74|1825.28|1807.48|1824.53|1806.73|18
1650334220000|2022-04-19 02:10:20|1824.53|1806.73|1824.54|1806.74|1824.54|1806.74|1824.53|1806.73|4
1650334230000|2022-04-19 02:10:30|1824.75|1806.95|1824.46|1806.66|1824.75|1806.95|1824.46|1806.66|2
1650334240000|2022-04-19 02:10:40|1824.3|1806.5|1824.66|1806.86|1824.66|1806.86|1824.26|1806.46|18
1650334250000|2022-04-19 02:10:50|1824.65|1806.85|1825.09|1807.29|1825.3|1807.5|1824.53|1806.73|23
1650334260000|2022-04-19 02:11:00|1825.1|1807.3|1824.95|1807.15|1825.23|1807.43|1824.61|1806.81|11
1650334270000|2022-04-19 02:11:10|1824.97|1807.17|1825.3|1807.5|1825.3|1807.5|1824.97|1807.17|16
1650334280000|2022-04-19 02:11:20|1825.14|1807.34|1824.98|1807.18|1825.3|1807.5|1824.98|1807.18|11
1650334290000|2022-04-19 02:11:30|1825.06|1807.26|1824.25|1806.45|1825.3|1807.5|1824.11|1806.31|15
1650334300000|2022-04-19 02:11:40|1824.33|1806.53|1824.4|1806.6|1824.4|1806.6|1824.31|1806.51|10
1650334310000|2022-04-19 02:11:50|1823.8|1806|1823.9|1806.1|1823.91|1806.11|1823.55|1805.75|7
1650334320000|2022-04-19 02:12:00|1823.49|1805.69|1822.85|1805.05|1823.71|1805.91|1822.8|1805|7
1650334330000|2022-04-19 02:12:10|1822.99|1805.19|1822.99|1805.19|1823.07|1805.27|1822.85|1805.05|4
1650334340000|2022-04-19 02:12:20|1823.15|1805.35|1823.36|1805.56|1823.37|1805.57|1822.89|1805.09|12
1650334350000|2022-04-19 02:12:30|1823.27|1805.47|1823.55|1805.75|1823.61|1805.81|1823.26|1805.46|14
1650334360000|2022-04-19 02:12:40|1823.44|1805.64|1823.44|1805.64|1823.55|1805.75|1822.99|1805.19|16
1650334370000|2022-04-19 02:12:50|1822.94|1805.14|1822.9|1805.1|1823.6|1805.8|1822.89|1805.09|10
1650334380000|2022-04-19 02:13:00|1823.33|1805.53|1822.29|1804.49|1823.38|1805.58|1822.25|1804.45|19
1650334390000|2022-04-19 02:13:10|1822.31|1804.51|1821.96|1804.16|1822.32|1804.52|1821.81|1804.01|16
1650334400000|2022-04-19 02:13:20|1821.77|1803.97|1822.02|1804.22|1822.09|1804.29|1821.77|1803.97|13
1650334410000|2022-04-19 02:13:30|1822.09|1804.29|1821.95|1804.15|1822.09|1804.29|1821.95|1804.15|14
1650334420000|2022-04-19 02:13:40|1821.83|1804.03|1821.4|1803.6|1821.9|1804.1|1821.4|1803.6|6
1650334430000|2022-04-19 02:13:50|1821.41|1803.61|1821.56|1803.76|1821.66|1803.86|1821.26|1803.46|9
1650334440000|2022-04-19 02:14:00|1820.88|1803.08|1820.23|1802.43|1820.88|1803.08|1820.23|1802.43|7
1650334450000|2022-04-19 02:14:10|1820.22|1802.42|1820.33|1802.53|1820.4|1802.6|1820.14|1802.34|18
1650334460000|2022-04-19 02:14:20|1820.32|1802.52|1820.6|1802.8|1820.71|1802.91|1820.32|1802.52|20
1650334470000|2022-04-19 02:14:30|1820.59|1802.79|1820.79|1802.99|1820.95|1803.15|1820.56|1802.76|22
1650334480000|2022-04-19 02:14:40|1820.73|1802.93|1820.65|1802.85|1820.79|1802.99|1820.6|1802.8|15
1650334490000|2022-04-19 02:14:50|1820.62|1802.82|1820.6|1802.8|1820.75|1802.95|1820.54|1802.74|15
1650334500000|2022-04-19 02:15:00|1820.7|1802.9|1820.39|1802.59|1820.7|1802.9|1820.19|1802.39|9
1650334510000|2022-04-19 02:15:10|1820.24|1802.44|1820.19|1802.39|1820.39|1802.59|1820.12|1802.32|12
1650334520000|2022-04-19 02:15:20|1820.17|1802.37|1820.51|1802.71|1820.51|1802.71|1820.16|1802.36|12
1650334530000|2022-04-19 02:15:30|1820.82|1803.02|1820.51|1802.71|1820.91|1803.11|1820.51|1802.71|4
1650334550000|2022-04-19 02:15:50|1820.9|1803.1|1820.98|1803.18|1820.98|1803.18|1820.85|1803.05|4
1650334560000|2022-04-19 02:16:00|1821.15|1803.35|1820.8|1803|1821.19|1803.39|1820.51|1802.71|8
1650334570000|2022-04-19 02:16:10|1820.51|1802.71|1820.51|1802.71|1820.6|1802.8|1820.51|1802.71|3
1650334590000|2022-04-19 02:16:30|1820.72|1802.92|1821.12|1803.32|1821.4|1803.6|1820.72|1802.92|8
1650334600000|2022-04-19 02:16:40|1820.9|1803.1|1820.75|1802.95|1821.08|1803.28|1820.73|1802.93|6
1650334610000|2022-04-19 02:16:50|1820.97|1803.17|1821.02|1803.22|1821.12|1803.32|1820.82|1803.02|5
1650334620000|2022-04-19 02:17:00|1821.12|1803.32|1820.4|1802.6|1821.12|1803.32|1820.4|1802.6|10
1650334630000|2022-04-19 02:17:10|1820.49|1802.69|1820.4|1802.6|1820.5|1802.7|1820.4|1802.6|4
1650334640000|2022-04-19 02:17:20|1820.73|1802.93|1820.51|1802.71|1820.75|1802.95|1820.49|1802.69|6
1650334650000|2022-04-19 02:17:30|1820.71|1802.91|1820.5|1802.7|1820.84|1803.04|1820.5|1802.7|4
1650334660000|2022-04-19 02:17:40|1820.86|1803.06|1820.5|1802.7|1820.86|1803.06|1820.4|1802.6|9
1650334670000|2022-04-19 02:17:50|1820.7|1802.9|1820.6|1802.8|1820.7|1802.9|1820.55|1802.75|3
1650334680000|2022-04-19 02:18:00|1820.57|1802.77|1820.32|1802.52|1820.6|1802.8|1820.21|1802.41|9
1650334690000|2022-04-19 02:18:10|1820.34|1802.54|1819.81|1802.01|1820.34|1802.54|1819.79|1801.99|14
1650334700000|2022-04-19 02:18:20|1819.85|1802.05|1820.17|1802.37|1820.35|1802.55|1819.79|1801.99|12
1650334710000|2022-04-19 02:18:30|1820.21|1802.41|1820.42|1802.62|1820.42|1802.62|1820.04|1802.24|13
1650334720000|2022-04-19 02:18:40|1820.47|1802.67|1820.5|1802.7|1820.5|1802.7|1820.44|1802.64|3
1650334730000|2022-04-19 02:18:50|1820.53|1802.73|1820.55|1802.75|1820.55|1802.75|1820.5|1802.7|3
1650334740000|2022-04-19 02:19:00|1820.56|1802.76|1820.5|1802.7|1820.6|1802.8|1820.5|1802.7|3
1650334750000|2022-04-19 02:19:10|1820.56|1802.76|1820.65|1802.85|1820.65|1802.85|1820.56|1802.76|4
1650334760000|2022-04-19 02:19:20|1820.87|1803.07|1821.34|1803.54|1821.4|1803.6|1820.87|1803.07|6
1650334770000|2022-04-19 02:19:30|1821.51|1803.71|1821.6|1803.8|1822.15|1804.35|1821.51|1803.71|18
1650334780000|2022-04-19 02:19:40|1821.51|1803.71|1822.02|1804.22|1822.17|1804.37|1821.51|1803.71|23
1650334790000|2022-04-19 02:19:50|1822.14|1804.34|1822|1804.2|1822.15|1804.35|1821.99|1804.19|20
1650334800000|2022-04-19 02:20:00|1821.89|1804.09|1822.06|1804.26|1822.15|1804.35|1821.64|1803.84|20
1650334810000|2022-04-19 02:20:10|1822.17|1804.37|1822.04|1804.24|1822.17|1804.37|1822.03|1804.23|8
1650334820000|2022-04-19 02:20:20|1822.06|1804.26|1821.99|1804.19|1822.06|1804.26|1821.89|1804.09|15
1650334830000|2022-04-19 02:20:30|1821.74|1803.94|1822.02|1804.22|1822.02|1804.22|1821.74|1803.94|4
1650334850000|2022-04-19 02:20:50|1822.03|1804.23|1822.37|1804.57|1822.37|1804.57|1822.03|1804.23|5
1650334860000|2022-04-19 02:21:00|1822.41|1804.61|1823.4|1805.6|1824.1|1806.3|1822.37|1804.57|23
1650334870000|2022-04-19 02:21:10|1823.32|1805.52|1823.28|1805.48|1823.4|1805.6|1823.26|1805.46|11
1650334880000|2022-04-19 02:21:20|1823.23|1805.43|1823.23|1805.43|1823.28|1805.48|1823.18|1805.38|12
1650334890000|2022-04-19 02:21:30|1823.26|1805.46|1823.22|1805.42|1823.26|1805.46|1822.92|1805.12|6
1650334900000|2022-04-19 02:21:40|1823.14|1805.34|1823.24|1805.44|1823.4|1805.6|1823.14|1805.34|14
1650334910000|2022-04-19 02:21:50|1823.23|1805.43|1823.26|1805.46|1823.27|1805.47|1823.13|1805.33|20
1650334920000|2022-04-19 02:22:00|1823.23|1805.43|1823.19|1805.39|1823.3|1805.5|1823.18|1805.38|7
1650334930000|2022-04-19 02:22:10|1823.21|1805.41|1823.26|1805.46|1823.27|1805.47|1823.19|1805.39|4
1650334940000|2022-04-19 02:22:20|1823.25|1805.45|1823.23|1805.43|1823.31|1805.51|1823.22|1805.42|7
1650334950000|2022-04-19 02:22:30|1823.22|1805.42|1823.3|1805.5|1823.32|1805.52|1823.18|1805.38|9
1650334960000|2022-04-19 02:22:40|1823.17|1805.37|1823.21|1805.41|1823.22|1805.42|1822.93|1805.13|8
1650334970000|2022-04-19 02:22:50|1823.22|1805.42|1823.21|1805.41|1823.22|1805.42|1823.21|1805.41|2
1650334980000|2022-04-19 02:23:00|1823.18|1805.38|1823.24|1805.44|1823.4|1805.6|1823.13|1805.33|17
1650334990000|2022-04-19 02:23:10|1823.19|1805.39|1822.45|1804.65|1823.24|1805.44|1822.41|1804.61|18
1650335000000|2022-04-19 02:23:20|1822.41|1804.61|1821.46|1803.66|1822.49|1804.69|1821.46|1803.66|14
1650335010000|2022-04-19 02:23:30|1821.53|1803.73|1821.93|1804.13|1821.93|1804.13|1821.46|1803.66|10
1650335020000|2022-04-19 02:23:40|1821.9|1804.1|1821.82|1804.02|1821.95|1804.15|1821.52|1803.72|16
1650335030000|2022-04-19 02:23:50|1821.84|1804.04|1822|1804.2|1822|1804.2|1821.8|1804|8
1650335040000|2022-04-19 02:24:00|1821.92|1804.12|1822.04|1804.24|1822.16|1804.36|1821.92|1804.12|9
1650335050000|2022-04-19 02:24:10|1822.11|1804.31|1822.2|1804.4|1822.2|1804.4|1822|1804.2|11
1650335060000|2022-04-19 02:24:20|1822.09|1804.29|1822.25|1804.45|1822.26|1804.46|1822.04|1804.24|13
1650335070000|2022-04-19 02:24:30|1822.2|1804.4|1822.22|1804.42|1822.28|1804.48|1822.17|1804.37|14
1650335080000|2022-04-19 02:24:40|1822.28|1804.48|1822.7|1804.9|1822.7|1804.9|1822.22|1804.42|11
1650335090000|2022-04-19 02:24:50|1822.71|1804.91|1823.17|1805.37|1823.24|1805.44|1822.7|1804.9|13
1650335100000|2022-04-19 02:25:00|1823.34|1805.54|1823.24|1805.44|1823.34|1805.54|1823.11|1805.31|11
1650335110000|2022-04-19 02:25:10|1822.8|1805|1822.62|1804.82|1823.14|1805.34|1822.62|1804.82|11
1650335120000|2022-04-19 02:25:20|1823|1805.2|1823.02|1805.22|1823.05|1805.25|1822.62|1804.82|13
1650335130000|2022-04-19 02:25:30|1822.95|1805.15|1822.97|1805.17|1823.02|1805.22|1822.95|1805.15|3
1650335140000|2022-04-19 02:25:40|1822.99|1805.19|1822.99|1805.19|1823.14|1805.34|1822.99|1805.19|6
1650335150000|2022-04-19 02:25:50|1823.01|1805.21|1822.62|1804.82|1823.01|1805.21|1822.6|1804.8|7
1650335160000|2022-04-19 02:26:00|1822.6|1804.8|1822.59|1804.79|1822.69|1804.89|1822.5|1804.7|8
1650335170000|2022-04-19 02:26:10|1822.61|1804.81|1822.59|1804.79|1822.61|1804.81|1822.59|1804.79|2
1650335180000|2022-04-19 02:26:20|1822.61|1804.81|1823.4|1805.6|1823.4|1805.6|1822.59|1804.79|10
1650335190000|2022-04-19 02:26:30|1823.51|1805.71|1823.55|1805.75|1823.55|1805.75|1823.51|1805.71|2
1650335200000|2022-04-19 02:26:40|1823.44|1805.64|1823.5|1805.7|1823.5|1805.7|1823.44|1805.64|2
1650335210000|2022-04-19 02:26:50|1823.44|1805.64|1823.5|1805.7|1823.5|1805.7|1823.44|1805.64|2
1650335220000|2022-04-19 02:27:00|1823.49|1805.69|1823.55|1805.75|1823.55|1805.75|1823.49|1805.69|3
1650335230000|2022-04-19 02:27:10|1823.41|1805.61|1822.6|1804.8|1823.41|1805.61|1822.5|1804.7|10
1650335240000|2022-04-19 02:27:20|1822.61|1804.81|1822.64|1804.84|1822.66|1804.86|1822.61|1804.81|6
1650335250000|2022-04-19 02:27:30|1823.04|1805.24|1823.5|1805.7|1823.5|1805.7|1823.04|1805.24|8
1650335260000|2022-04-19 02:27:40|1823.46|1805.66|1823.64|1805.84|1823.64|1805.84|1823.46|1805.66|3
1650335270000|2022-04-19 02:27:50|1823.7|1805.9|1823.7|1805.9|1823.7|1805.9|1823.7|1805.9|1
1650335280000|2022-04-19 02:28:00|1823.39|1805.59|1823.07|1805.27|1823.39|1805.59|1822.83|1805.03|14
1650335290000|2022-04-19 02:28:10|1822.79|1804.99|1822.51|1804.71|1823.07|1805.27|1822.51|1804.71|5
1650335300000|2022-04-19 02:28:20|1822.53|1804.73|1822.51|1804.71|1822.53|1804.73|1822.51|1804.71|2
1650335310000|2022-04-19 02:28:30|1822.49|1804.69|1822.25|1804.45|1822.52|1804.72|1822.25|1804.45|5
1650335320000|2022-04-19 02:28:40|1821.75|1803.95|1821.69|1803.89|1821.75|1803.95|1821.68|1803.88|12
1650335330000|2022-04-19 02:28:50|1821.71|1803.91|1821.53|1803.73|1821.71|1803.91|1821.51|1803.71|15
1650335340000|2022-04-19 02:29:00|1821.54|1803.74|1821.77|1803.97|1821.79|1803.99|1821.51|1803.71|14
1650335350000|2022-04-19 02:29:10|1822.05|1804.25|1821.92|1804.12|1822.05|1804.25|1821.92|1804.12|2
1650335360000|2022-04-19 02:29:20|1821.82|1804.02|1822.62|1804.82|1822.62|1804.82|1821.82|1804.02|12
1650335370000|2022-04-19 02:29:30|1822.63|1804.83|1823.3|1805.5|1823.3|1805.5|1822.6|1804.8|17
1650335380000|2022-04-19 02:29:40|1823.29|1805.49|1823.2|1805.4|1823.4|1805.6|1823|1805.2|20
1650335390000|2022-04-19 02:29:50|1823.1|1805.3|1822.8|1805|1823.1|1805.3|1822.6|1804.8|7
1650335400000|2022-04-19 02:30:00|1822.67|1804.87|1821.8|1804|1822.7|1804.9|1821.69|1803.89|12
1650335410000|2022-04-19 02:30:10|1822.3|1804.5|1822.3|1804.5|1822.31|1804.51|1822.24|1804.44|12
1650335420000|2022-04-19 02:30:20|1822.31|1804.51|1822.18|1804.38|1822.35|1804.55|1822.17|1804.37|9
1650335430000|2022-04-19 02:30:30|1822.14|1804.34|1822.25|1804.45|1822.25|1804.45|1822.05|1804.25|22
1650335440000|2022-04-19 02:30:40|1822.22|1804.42|1822.24|1804.44|1822.4|1804.6|1822.11|1804.31|13
1650335450000|2022-04-19 02:30:50|1822.25|1804.45|1822.12|1804.32|1822.27|1804.47|1822.03|1804.23|13
1650335460000|2022-04-19 02:31:00|1822.15|1804.35|1821.58|1803.78|1822.28|1804.48|1821.53|1803.73|14
1650335470000|2022-04-19 02:31:10|1821.53|1803.73|1821.53|1803.73|1821.55|1803.75|1821.53|1803.73|7
1650335480000|2022-04-19 02:31:20|1821.51|1803.71|1821.5|1803.7|1821.56|1803.76|1821.5|1803.7|6
1650335490000|2022-04-19 02:31:30|1821.49|1803.69|1821.76|1803.96|1821.76|1803.96|1821.49|1803.69|17
1650335500000|2022-04-19 02:31:40|1822.2|1804.4|1822.75|1804.95|1822.75|1804.95|1822.2|1804.4|7
1650335510000|2022-04-19 02:31:50|1822.85|1805.05|1822.99|1805.19|1822.99|1805.19|1822.4|1804.6|8
1650335520000|2022-04-19 02:32:00|1822.8|1805|1822.65|1804.85|1822.8|1805|1822.61|1804.81|5
1650335530000|2022-04-19 02:32:10|1822.56|1804.76|1822.45|1804.65|1822.6|1804.8|1822.41|1804.61|4
1650335540000|2022-04-19 02:32:20|1822.5|1804.7|1822.55|1804.75|1822.55|1804.75|1822.49|1804.69|4
1650335560000|2022-04-19 02:32:40|1822.49|1804.69|1822.55|1804.75|1822.55|1804.75|1822.49|1804.69|2
1650335570000|2022-04-19 02:32:50|1822.56|1804.76|1822.65|1804.85|1822.65|1804.85|1822.56|1804.76|3
1650335580000|2022-04-19 02:33:00|1822.46|1804.66|1822.46|1804.66|1822.46|1804.66|1822.46|1804.66|1
1650335590000|2022-04-19 02:33:10|1822.49|1804.69|1822.55|1804.75|1822.56|1804.76|1822.44|1804.64|5
1650335610000|2022-04-19 02:33:30|1822.49|1804.69|1822.55|1804.75|1822.55|1804.75|1822.49|1804.69|3
1650335620000|2022-04-19 02:33:40|1822.52|1804.72|1822.52|1804.72|1822.53|1804.73|1822.49|1804.69|8
1650335630000|2022-04-19 02:33:50|1822.53|1804.73|1822.48|1804.68|1822.55|1804.75|1822.44|1804.64|5
1650335640000|2022-04-19 02:34:00|1822.44|1804.64|1822.45|1804.65|1822.48|1804.68|1822.44|1804.64|6
1650335650000|2022-04-19 02:34:10|1822.44|1804.64|1822.44|1804.64|1822.44|1804.64|1822.44|1804.64|1
1650335660000|2022-04-19 02:34:20|1822.48|1804.68|1822.44|1804.64|1822.48|1804.68|1822.44|1804.64|11
1650335670000|2022-04-19 02:34:30|1822.48|1804.68|1822.37|1804.57|1822.48|1804.68|1822.37|1804.57|8
1650335690000|2022-04-19 02:34:50|1821.73|1803.93|1822.33|1804.53|1822.37|1804.57|1821.58|1803.78|13
1650335700000|2022-04-19 02:35:00|1822.39|1804.59|1821.75|1803.95|1822.39|1804.59|1821.7|1803.9|9
1650335720000|2022-04-19 02:35:20|1821.7|1803.9|1820.96|1803.16|1821.7|1803.9|1820.96|1803.16|6
1650335730000|2022-04-19 02:35:30|1820.81|1803.01|1820.9|1803.1|1820.91|1803.11|1820.81|1803.01|3
1650335740000|2022-04-19 02:35:40|1820.66|1802.86|1820.9|1803.1|1820.91|1803.11|1820.66|1802.86|3
1650335750000|2022-04-19 02:35:50|1820.6|1802.8|1820.9|1803.1|1820.91|1803.11|1820.6|1802.8|3
1650335760000|2022-04-19 02:36:00|1820.91|1803.11|1820.9|1803.1|1820.91|1803.11|1820.9|1803.1|2
1650335770000|2022-04-19 02:36:10|1820.64|1802.84|1821.07|1803.27|1821.09|1803.29|1820.64|1802.84|13
1650335780000|2022-04-19 02:36:20|1821.06|1803.26|1821.05|1803.25|1821.4|1803.6|1820.93|1803.13|13
1650335790000|2022-04-19 02:36:30|1821.04|1803.24|1821.14|1803.34|1821.22|1803.42|1821.04|1803.24|15
1650335800000|2022-04-19 02:36:40|1821.15|1803.35|1821.39|1803.59|1821.39|1803.59|1821.15|1803.35|6
1650335810000|2022-04-19 02:36:50|1821.37|1803.57|1821.37|1803.57|1821.39|1803.59|1821.37|1803.57|7
1650335820000|2022-04-19 02:37:00|1821.35|1803.55|1821.42|1803.62|1821.44|1803.64|1821.35|1803.55|5
1650335830000|2022-04-19 02:37:10|1821.41|1803.61|1821.37|1803.57|1821.41|1803.61|1821.32|1803.52|9
1650335840000|2022-04-19 02:37:20|1821.41|1803.61|1821.41|1803.61|1821.41|1803.61|1821.41|1803.61|1
1650335850000|2022-04-19 02:37:30|1821.38|1803.58|1821.38|1803.58|1821.38|1803.58|1821.36|1803.56|3
1650335860000|2022-04-19 02:37:40|1821.39|1803.59|1821.49|1803.69|1821.51|1803.71|1821.39|1803.59|8
1650335870000|2022-04-19 02:37:50|1821.47|1803.67|1821.47|1803.67|1821.47|1803.67|1821.47|1803.67|1
1650335880000|2022-04-19 02:38:00|1821.45|1803.65|1821.35|1803.55|1821.45|1803.65|1821.34|1803.54|4
1650335890000|2022-04-19 02:38:10|1821.34|1803.54|1821.34|1803.54|1821.37|1803.57|1821.3|1803.5|7
1650335900000|2022-04-19 02:38:20|1821.4|1803.6|1821.4|1803.6|1821.4|1803.6|1821.3|1803.5|4
1650335910000|2022-04-19 02:38:30|1821.36|1803.56|1821.37|1803.57|1821.39|1803.59|1821.29|1803.49|10
1650335920000|2022-04-19 02:38:40|1821.34|1803.54|1821.53|1803.73|1821.57|1803.77|1821.34|1803.54|9
1650335930000|2022-04-19 02:38:50|1821.47|1803.67|1821.53|1803.73|1821.55|1803.75|1821.44|1803.64|18
1650335940000|2022-04-19 02:39:00|1821.54|1803.74|1821.63|1803.83|1821.65|1803.85|1821.5|1803.7|14
1650335950000|2022-04-19 02:39:10|1821.59|1803.79|1821.52|1803.72|1821.63|1803.83|1821.51|1803.71|17
1650335960000|2022-04-19 02:39:20|1821.53|1803.73|1821.55|1803.75|1821.55|1803.75|1821.51|1803.71|6
1650335970000|2022-04-19 02:39:30|1821.53|1803.73|1821.16|1803.36|1821.55|1803.75|1821.16|1803.36|8
1650335980000|2022-04-19 02:39:40|1821.17|1803.37|1821.44|1803.64|1821.47|1803.67|1821.17|1803.37|8
1650335990000|2022-04-19 02:39:50|1821.49|1803.69|1821.46|1803.66|1821.53|1803.73|1821.46|1803.66|11
1650336000000|2022-04-19 02:40:00|1821.47|1803.67|1821.52|1803.72|1821.52|1803.72|1821.45|1803.65|12
1650336010000|2022-04-19 02:40:10|1821.54|1803.74|1822.33|1804.53|1822.33|1804.53|1821.5|1803.7|11
1650336020000|2022-04-19 02:40:20|1822.27|1804.47|1821.49|1803.69|1822.27|1804.47|1821.48|1803.68|6
1650336030000|2022-04-19 02:40:30|1821.47|1803.67|1821.48|1803.68|1821.49|1803.69|1821.47|1803.67|4
1650336040000|2022-04-19 02:40:40|1821.47|1803.67|1821.55|1803.75|1821.55|1803.75|1821.44|1803.64|5
1650336050000|2022-04-19 02:40:50|1821.61|1803.81|1821.63|1803.83|1821.63|1803.83|1821.55|1803.75|4
1650336060000|2022-04-19 02:41:00|1821.6|1803.8|1821.57|1803.77|1821.61|1803.81|1821.48|1803.68|7
1650336070000|2022-04-19 02:41:10|1821.51|1803.71|1821.63|1803.83|1821.63|1803.83|1821.51|1803.71|6
1650336080000|2022-04-19 02:41:20|1821.56|1803.76|1821.63|1803.83|1821.63|1803.83|1821.56|1803.76|6
1650336090000|2022-04-19 02:41:30|1821.61|1803.81|1821.61|1803.81|1821.63|1803.83|1821.56|1803.76|8
1650336100000|2022-04-19 02:41:40|1821.57|1803.77|1821.63|1803.83|1821.63|1803.83|1821.57|1803.77|3
1650336110000|2022-04-19 02:41:50|1821.67|1803.87|1822.4|1804.6|1822.4|1804.6|1821.63|1803.83|6
1650336120000|2022-04-19 02:42:00|1822.46|1804.66|1822.4|1804.6|1822.5|1804.7|1822.4|1804.6|3
1650336130000|2022-04-19 02:42:10|1822.58|1804.78|1822.4|1804.6|1822.58|1804.78|1822.4|1804.6|2
1650336150000|2022-04-19 02:42:30|1822.53|1804.73|1822.4|1804.6|1822.6|1804.8|1822.4|1804.6|4
1650336170000|2022-04-19 02:42:50|1822.45|1804.65|1821.56|1803.76|1822.45|1804.65|1821.56|1803.76|5
1650336180000|2022-04-19 02:43:00|1821.8|1804|1821.39|1803.59|1821.8|1804|1821.39|1803.59|8
1650336190000|2022-04-19 02:43:10|1821.45|1803.65|1821.45|1803.65|1821.45|1803.65|1821.45|1803.65|1
1650336200000|2022-04-19 02:43:20|1821.39|1803.59|1820.96|1803.16|1821.45|1803.65|1820.96|1803.16|6
1650336210000|2022-04-19 02:43:30|1820.88|1803.08|1820.6|1802.8|1820.96|1803.16|1820.6|1802.8|3
1650336220000|2022-04-19 02:43:40|1820.8|1803|1820.87|1803.07|1821.15|1803.35|1820.67|1802.87|10
1650336230000|2022-04-19 02:43:50|1820.86|1803.06|1820.75|1802.95|1821.2|1803.4|1820.7|1802.9|8
1650336240000|2022-04-19 02:44:00|1820.76|1802.96|1820.75|1802.95|1820.76|1802.96|1820.75|1802.95|2
1650336250000|2022-04-19 02:44:10|1820.76|1802.96|1820.86|1803.06|1820.93|1803.13|1820.76|1802.96|9
1650336260000|2022-04-19 02:44:20|1820.85|1803.05|1821.39|1803.59|1821.39|1803.59|1820.85|1803.05|14
1650336270000|2022-04-19 02:44:30|1821.4|1803.6|1821.73|1803.93|1821.74|1803.94|1821.4|1803.6|9
1650336280000|2022-04-19 02:44:40|1821.7|1803.9|1820.95|1803.15|1821.7|1803.9|1820.95|1803.15|9
1650336290000|2022-04-19 02:44:50|1820.64|1802.84|1821.04|1803.24|1821.24|1803.44|1820.55|1802.75|8
1650336300000|2022-04-19 02:45:00|1821.3|1803.5|1821.06|1803.26|1821.31|1803.51|1821.06|1803.26|7
1650336310000|2022-04-19 02:45:10|1821.15|1803.35|1821.2|1803.4|1821.2|1803.4|1821.15|1803.35|2
1650336320000|2022-04-19 02:45:20|1820.96|1803.16|1821.07|1803.27|1821.07|1803.27|1820.96|1803.16|3
1650336330000|2022-04-19 02:45:30|1821.14|1803.34|1821.07|1803.27|1821.15|1803.35|1820.89|1803.09|4
1650336340000|2022-04-19 02:45:40|1820.89|1803.09|1821.07|1803.27|1821.16|1803.36|1820.89|1803.09|4
1650336350000|2022-04-19 02:45:50|1821.17|1803.37|1821.27|1803.47|1821.27|1803.47|1821.17|1803.37|4
1650336360000|2022-04-19 02:46:00|1821.4|1803.6|1821.24|1803.44|1821.4|1803.6|1821.2|1803.4|4
1650336370000|2022-04-19 02:46:10|1821.18|1803.38|1821.2|1803.4|1821.2|1803.4|1820.91|1803.11|4
1650336380000|2022-04-19 02:46:20|1821.16|1803.36|1821.2|1803.4|1821.2|1803.4|1821.16|1803.36|2
1650336390000|2022-04-19 02:46:30|1821.26|1803.46|1821.4|1803.6|1821.4|1803.6|1821.26|1803.46|2
1650336410000|2022-04-19 02:46:50|1821.33|1803.53|1821.4|1803.6|1821.4|1803.6|1821.33|1803.53|2
1650336420000|2022-04-19 02:47:00|1821.19|1803.39|1821.2|1803.4|1821.28|1803.48|1821.18|1803.38|7
1650336430000|2022-04-19 02:47:10|1820.9|1803.1|1821.2|1803.4|1821.2|1803.4|1820.9|1803.1|2
1650336440000|2022-04-19 02:47:20|1820.9|1803.1|1820.9|1803.1|1820.9|1803.1|1820.65|1802.85|6
1650336450000|2022-04-19 02:47:30|1820.81|1803.01|1820.71|1802.91|1820.85|1803.05|1820.52|1802.72|7
1650336460000|2022-04-19 02:47:40|1820.7|1802.9|1820.7|1802.9|1820.7|1802.9|1820.7|1802.9|1
1650336470000|2022-04-19 02:47:50|1820.75|1802.95|1820.8|1803|1820.8|1803|1820.47|1802.67|9
1650336480000|2022-04-19 02:48:00|1820.47|1802.67|1820.47|1802.67|1820.8|1803|1820.47|1802.67|6
1650336490000|2022-04-19 02:48:10|1820.48|1802.68|1820.47|1802.67|1820.48|1802.68|1820.45|1802.65|3
1650336500000|2022-04-19 02:48:20|1820.8|1803|1820.47|1802.67|1820.81|1803.01|1820.45|1802.65|7
1650336510000|2022-04-19 02:48:30|1820.37|1802.57|1820.73|1802.93|1820.85|1803.05|1820.37|1802.57|5
1650336520000|2022-04-19 02:48:40|1820.85|1803.05|1820.8|1803|1820.86|1803.06|1820.8|1803|4
1650336530000|2022-04-19 02:48:50|1820.75|1802.95|1820.85|1803.05|1820.85|1803.05|1820.75|1802.95|4
1650336540000|2022-04-19 02:49:00|1820.93|1803.13|1820.46|1802.66|1820.93|1803.13|1820.46|1802.66|11
1650336560000|2022-04-19 02:49:20|1820.75|1802.95|1820.85|1803.05|1820.85|1803.05|1820.75|1802.95|5
1650336570000|2022-04-19 02:49:30|1820.4|1802.6|1820.46|1802.66|1820.76|1802.96|1820.4|1802.6|5
1650336580000|2022-04-19 02:49:40|1820.47|1802.67|1820.35|1802.55|1820.47|1802.67|1820.35|1802.55|2
1650336590000|2022-04-19 02:49:50|1820.47|1802.67|1820.29|1802.49|1820.47|1802.67|1820.29|1802.49|2
1650336600000|2022-04-19 02:50:00|1820.25|1802.45|1820.47|1802.67|1820.47|1802.67|1820.25|1802.45|8
1650336610000|2022-04-19 02:50:10|1820.61|1802.81|1820.47|1802.67|1820.61|1802.81|1820.47|1802.67|2
1650336620000|2022-04-19 02:50:20|1820.69|1802.89|1820.4|1802.6|1820.69|1802.89|1820.4|1802.6|4
1650336630000|2022-04-19 02:50:30|1820.47|1802.67|1820.47|1802.67|1820.47|1802.67|1820.47|1802.67|1
1650336640000|2022-04-19 02:50:40|1820.8|1803|1820.47|1802.67|1820.8|1803|1820.47|1802.67|2
1650336660000|2022-04-19 02:51:00|1820.44|1802.64|1820.47|1802.67|1820.47|1802.67|1820.44|1802.64|2
1650336670000|2022-04-19 02:51:10|1820.33|1802.53|1820.47|1802.67|1820.47|1802.67|1820.32|1802.52|3
1650336680000|2022-04-19 02:51:20|1820.56|1802.76|1820.41|1802.61|1820.56|1802.76|1820.41|1802.61|6
1650336690000|2022-04-19 02:51:30|1819.79|1801.99|1820.19|1802.39|1820.26|1802.46|1819.76|1801.96|5
1650336700000|2022-04-19 02:51:40|1819.78|1801.98|1820.24|1802.44|1820.26|1802.46|1819.78|1801.98|7
1650336710000|2022-04-19 02:51:50|1819.99|1802.19|1820.56|1802.76|1820.66|1802.86|1819.99|1802.19|9
1650336720000|2022-04-19 02:52:00|1820.5|1802.7|1820.47|1802.67|1820.8|1803|1820.47|1802.67|5
1650336730000|2022-04-19 02:52:10|1820.56|1802.76|1820.47|1802.67|1820.81|1803.01|1820.4|1802.6|8
1650336740000|2022-04-19 02:52:20|1820.44|1802.64|1820.52|1802.72|1820.52|1802.72|1820.37|1802.57|4
1650336750000|2022-04-19 02:52:30|1820.38|1802.58|1820.52|1802.72|1820.52|1802.72|1820.38|1802.58|2
1650336760000|2022-04-19 02:52:40|1820.5|1802.7|1820.5|1802.7|1820.51|1802.71|1820.35|1802.55|4
1650336770000|2022-04-19 02:52:50|1820.36|1802.56|1820.5|1802.7|1820.5|1802.7|1820.36|1802.56|3
1650336780000|2022-04-19 02:53:00|1820.37|1802.57|1819.94|1802.14|1820.53|1802.73|1819.94|1802.14|12
1650336790000|2022-04-19 02:53:10|1820.05|1802.25|1820.37|1802.57|1820.4|1802.6|1820.05|1802.25|8
1650336800000|2022-04-19 02:53:20|1820.4|1802.6|1820.31|1802.51|1820.66|1802.86|1820.31|1802.51|15
1650336810000|2022-04-19 02:53:30|1820.33|1802.53|1820.38|1802.58|1820.42|1802.62|1820.3|1802.5|22
1650336820000|2022-04-19 02:53:40|1820.36|1802.56|1819.96|1802.16|1820.36|1802.56|1819.92|1802.12|10
1650336830000|2022-04-19 02:53:50|1819.98|1802.18|1819.96|1802.16|1819.98|1802.18|1819.95|1802.15|4
1650336840000|2022-04-19 02:54:00|1819.98|1802.18|1819.65|1801.85|1819.98|1802.18|1819.65|1801.85|8
1650336860000|2022-04-19 02:54:20|1819.85|1802.05|1819.41|1801.61|1819.85|1802.05|1819.4|1801.6|3
1650336870000|2022-04-19 02:54:30|1819.51|1801.71|1819.52|1801.72|1819.61|1801.81|1819.36|1801.56|7
1650336880000|2022-04-19 02:54:40|1819.39|1801.59|1819.52|1801.72|1819.71|1801.91|1819.27|1801.47|6
1650336890000|2022-04-19 02:54:50|1819.39|1801.59|1819.46|1801.66|1819.52|1801.72|1819.13|1801.33|7
1650336900000|2022-04-19 02:55:00|1819.34|1801.54|1819.46|1801.66|1819.46|1801.66|1819.32|1801.52|4
1650336910000|2022-04-19 02:55:10|1819.32|1801.52|1819.2|1801.4|1819.46|1801.66|1818.95|1801.15|5
1650336920000|2022-04-19 02:55:20|1819.26|1801.46|1818.95|1801.15|1819.26|1801.46|1818.95|1801.15|2
1650336930000|2022-04-19 02:55:30|1818.6|1800.8|1818.95|1801.15|1818.95|1801.15|1818.6|1800.8|3
1650336950000|2022-04-19 02:55:50|1818.9|1801.1|1818.9|1801.1|1818.9|1801.1|1818.9|1801.1|1
1650336970000|2022-04-19 02:56:10|1818.85|1801.05|1818.75|1800.95|1818.85|1801.05|1818.46|1800.66|10
1650336980000|2022-04-19 02:56:20|1818.46|1800.66|1817.85|1800.05|1818.75|1800.95|1817.76|1799.96|15
1650336990000|2022-04-19 02:56:30|1817.76|1799.96|1817.85|1800.05|1817.85|1800.05|1817.76|1799.96|4
1650337000000|2022-04-19 02:56:40|1817.76|1799.96|1817.7|1799.9|1817.85|1800.05|1817.57|1799.77|6
1650337010000|2022-04-19 02:56:50|1817.75|1799.95|1817.63|1799.83|1817.9|1800.1|1817.63|1799.83|7
1650337020000|2022-04-19 02:57:00|1817.85|1800.05|1817.6|1799.8|1817.9|1800.1|1817.39|1799.59|7
1650337030000|2022-04-19 02:57:10|1817.57|1799.77|1817.85|1800.05|1817.85|1800.05|1817.46|1799.66|8
1650337040000|2022-04-19 02:57:20|1817.53|1799.73|1817.24|1799.44|1817.53|1799.73|1816.8|1799|7
1650337050000|2022-04-19 02:57:30|1817.16|1799.36|1817.34|1799.54|1817.34|1799.54|1817.16|1799.36|5
1650337060000|2022-04-19 02:57:40|1817.39|1799.59|1817.39|1799.59|1817.39|1799.59|1817.34|1799.54|3
1650337070000|2022-04-19 02:57:50|1817.41|1799.61|1817.65|1799.85|1817.65|1799.85|1817.41|1799.61|2
1650337080000|2022-04-19 02:58:00|1817.6|1799.8|1817.65|1799.85|1817.65|1799.85|1817.54|1799.74|6
1650337090000|2022-04-19 02:58:10|1817.41|1799.61|1817.65|1799.85|1817.65|1799.85|1817.41|1799.61|6
1650337100000|2022-04-19 02:58:20|1817.45|1799.65|1817.65|1799.85|1817.7|1799.9|1817.45|1799.65|4
1650337110000|2022-04-19 02:58:30|1817.41|1799.61|1817.72|1799.92|1817.75|1799.95|1817.41|1799.61|10
1650337120000|2022-04-19 02:58:40|1817.65|1799.85|1817.05|1799.25|1817.77|1799.97|1816.98|1799.18|8
1650337130000|2022-04-19 02:58:50|1816.75|1798.95|1816.85|1799.05|1816.95|1799.15|1816.75|1798.95|6
1650337140000|2022-04-19 02:59:00|1816.79|1798.99|1816.85|1799.05|1816.85|1799.05|1816.7|1798.9|7
1650337150000|2022-04-19 02:59:10|1816.9|1799.1|1817|1799.2|1817|1799.2|1816.9|1799.1|3
1650337160000|2022-04-19 02:59:20|1816.95|1799.15|1817.05|1799.25|1817.05|1799.25|1816.8|1799|5
1650337170000|2022-04-19 02:59:30|1817|1799.2|1817|1799.2|1817|1799.2|1816.94|1799.14|3
1650337180000|2022-04-19 02:59:40|1817.05|1799.25|1817.1|1799.3|1817.1|1799.3|1816.91|1799.11|5
1650337190000|2022-04-19 02:59:50|1817.02|1799.22|1817.86|1800.06|1817.86|1800.06|1817.02|1799.22|7
1650337200000|2022-04-19 03:00:00|1818|1800.2|1818|1800.2|1818.11|1800.31|1817.9|1800.1|11
1650337210000|2022-04-19 03:00:10|1818.13|1800.33|1818.73|1800.93|1819.4|1801.6|1818.13|1800.33|14
1650337220000|2022-04-19 03:00:20|1818.75|1800.95|1818.68|1800.88|1819.03|1801.23|1818.68|1800.88|6
1650337230000|2022-04-19 03:00:30|1818.6|1800.8|1818.7|1800.9|1818.7|1800.9|1818.6|1800.8|3
1650337240000|2022-04-19 03:00:40|1818.65|1800.85|1819.4|1801.6|1819.4|1801.6|1818.65|1800.85|5
1650337250000|2022-04-19 03:00:50|1819.35|1801.55|1819.4|1801.6|1819.42|1801.62|1818.78|1800.98|5
1650337260000|2022-04-19 03:01:00|1819.5|1801.7|1819.4|1801.6|1819.53|1801.73|1819.4|1801.6|4
1650337270000|2022-04-19 03:01:10|1819.46|1801.66|1819.4|1801.6|1819.46|1801.66|1819.4|1801.6|2
1650337280000|2022-04-19 03:01:20|1819.83|1802.03|1819.8|1802|1819.83|1802.03|1819.8|1802|2
1650337290000|2022-04-19 03:01:30|1819.75|1801.95|1819.75|1801.95|1819.83|1802.03|1819.7|1801.9|4
1650337300000|2022-04-19 03:01:40|1819.6|1801.8|1819.6|1801.8|1819.6|1801.8|1819.6|1801.8|1
1650337310000|2022-04-19 03:01:50|1819.8|1802|1820.06|1802.26|1820.4|1802.6|1819.56|1801.76|10
1650337320000|2022-04-19 03:02:00|1819.56|1801.76|1819.62|1801.82|1819.75|1801.95|1819.56|1801.76|7
1650337330000|2022-04-19 03:02:10|1819.7|1801.9|1819.62|1801.82|1819.7|1801.9|1819.52|1801.72|14
1650337340000|2022-04-19 03:02:20|1819.59|1801.79|1819.56|1801.76|1819.62|1801.82|1819.49|1801.69|9
1650337350000|2022-04-19 03:02:30|1819.51|1801.71|1819.62|1801.82|1819.62|1801.82|1819.49|1801.69|10
1650337360000|2022-04-19 03:02:40|1819.59|1801.79|1820.4|1802.6|1820.4|1802.6|1819.59|1801.79|4
1650337370000|2022-04-19 03:02:50|1820.29|1802.49|1820.4|1802.6|1820.4|1802.6|1820.29|1802.49|2
1650337380000|2022-04-19 03:03:00|1820.31|1802.51|1820.4|1802.6|1820.4|1802.6|1820.31|1802.51|3
1650337390000|2022-04-19 03:03:10|1820.29|1802.49|1820.4|1802.6|1820.4|1802.6|1820.29|1802.49|2
1650337400000|2022-04-19 03:03:20|1820.29|1802.49|1820.4|1802.6|1820.4|1802.6|1820.29|1802.49|3
1650337410000|2022-04-19 03:03:30|1820.34|1802.54|1820.4|1802.6|1820.4|1802.6|1820.34|1802.54|2
1650337420000|2022-04-19 03:03:40|1820.29|1802.49|1820.29|1802.49|1820.29|1802.49|1820.29|1802.49|1
1650337430000|2022-04-19 03:03:50|1820.4|1802.6|1820.4|1802.6|1820.4|1802.6|1820.4|1802.6|1
1650337440000|2022-04-19 03:04:00|1820.35|1802.55|1820.33|1802.53|1820.4|1802.6|1820.33|1802.53|4
1650337450000|2022-04-19 03:04:10|1820.4|1802.6|1820.41|1802.61|1820.41|1802.61|1820.4|1802.6|2
1650337460000|2022-04-19 03:04:20|1820.4|1802.6|1820.4|1802.6|1820.4|1802.6|1820.4|1802.6|1
1650337470000|2022-04-19 03:04:30|1820.35|1802.55|1820.4|1802.6|1820.4|1802.6|1820.35|1802.55|2
1650337480000|2022-04-19 03:04:40|1820.32|1802.52|1820.35|1802.55|1820.4|1802.6|1820.32|1802.52|4
1650337490000|2022-04-19 03:04:50|1820.32|1802.52|1820.35|1802.55|1820.4|1802.6|1820.32|1802.52|3
1650337500000|2022-04-19 03:05:00|1820.4|1802.6|1820.38|1802.58|1820.4|1802.6|1820.37|1802.57|4
1650337510000|2022-04-19 03:05:10|1820.51|1802.71|1820.54|1802.74|1820.58|1802.78|1820.51|1802.71|10
1650337520000|2022-04-19 03:05:20|1820.56|1802.76|1821.3|1803.5|1821.3|1803.5|1820.51|1802.71|17
1650337530000|2022-04-19 03:05:30|1821.31|1803.51|1821.4|1803.6|1821.4|1803.6|1821.31|1803.51|6
1650337550000|2022-04-19 03:05:50|1821.64|1803.84|1821.7|1803.9|1821.7|1803.9|1821.64|1803.84|2
1650337560000|2022-04-19 03:06:00|1821.89|1804.09|1822.4|1804.6|1822.4|1804.6|1821.89|1804.09|5
1650337570000|2022-04-19 03:06:10|1822.53|1804.73|1823.4|1805.6|1823.4|1805.6|1822.53|1804.73|3
1650337580000|2022-04-19 03:06:20|1823.51|1805.71|1824.4|1806.6|1824.4|1806.6|1823.51|1805.71|6
1650337590000|2022-04-19 03:06:30|1824.13|1806.33|1826.4|1808.6|1826.4|1808.6|1824.13|1806.33|23
1650337600000|2022-04-19 03:06:40|1826.34|1808.54|1826.54|1808.74|1826.55|1808.75|1826.34|1808.54|8
1650337610000|2022-04-19 03:06:50|1826.55|1808.75|1826.54|1808.74|1826.63|1808.83|1826.44|1808.64|14
1650337620000|2022-04-19 03:07:00|1826.58|1808.78|1826.39|1808.59|1826.6|1808.8|1826.34|1808.54|23
1650337630000|2022-04-19 03:07:10|1826.37|1808.57|1826.51|1808.71|1826.58|1808.78|1826.34|1808.54|14
1650337640000|2022-04-19 03:07:20|1826.46|1808.66|1826.4|1808.6|1826.55|1808.75|1826.37|1808.57|9
1650337650000|2022-04-19 03:07:30|1826.37|1808.57|1826.4|1808.6|1826.41|1808.61|1826.37|1808.57|7
1650337660000|2022-04-19 03:07:40|1826.41|1808.61|1825.86|1808.06|1826.41|1808.61|1825.86|1808.06|11
1650337670000|2022-04-19 03:07:50|1825.9|1808.1|1825.85|1808.05|1825.9|1808.1|1825.85|1808.05|3
1650337680000|2022-04-19 03:08:00|1826.12|1808.32|1826.48|1808.68|1826.48|1808.68|1826.12|1808.32|13
1650337690000|2022-04-19 03:08:10|1826.15|1808.35|1825.61|1807.81|1826.15|1808.35|1825.61|1807.81|7
1650337700000|2022-04-19 03:08:20|1825.58|1807.78|1825.75|1807.95|1825.75|1807.95|1825.52|1807.72|6
1650337710000|2022-04-19 03:08:30|1825.46|1807.66|1825.75|1807.95|1825.76|1807.96|1825.46|1807.66|4
1650337720000|2022-04-19 03:08:40|1825.76|1807.96|1825.9|1808.1|1825.91|1808.11|1825.75|1807.95|9
1650337730000|2022-04-19 03:08:50|1825.96|1808.16|1826.59|1808.79|1826.68|1808.88|1825.96|1808.16|21
1650337740000|2022-04-19 03:09:00|1826.68|1808.88|1826.95|1809.15|1827.4|1809.6|1826.51|1808.71|19
1650337750000|2022-04-19 03:09:10|1826.93|1809.13|1826.94|1809.14|1827.17|1809.37|1826.75|1808.95|11
1650337760000|2022-04-19 03:09:20|1826.9|1809.1|1826.96|1809.16|1826.96|1809.16|1826.9|1809.1|3
1650337770000|2022-04-19 03:09:30|1826.89|1809.09|1826.95|1809.15|1826.96|1809.16|1826.86|1809.06|4
1650337780000|2022-04-19 03:09:40|1826.94|1809.14|1826.86|1809.06|1826.94|1809.14|1826.74|1808.94|14
1650337790000|2022-04-19 03:09:50|1826.85|1809.05|1826.46|1808.66|1826.85|1809.05|1826.45|1808.65|9
1650337800000|2022-04-19 03:10:00|1826.79|1808.99|1826.8|1809|1826.8|1809|1826.45|1808.65|6
1650337810000|2022-04-19 03:10:10|1826.79|1808.99|1826.79|1808.99|1826.8|1809|1826.79|1808.99|3
1650337830000|2022-04-19 03:10:30|1826.8|1809|1826.79|1808.99|1826.8|1809|1826.79|1808.99|2
1650337840000|2022-04-19 03:10:40|1826.8|1809|1826.8|1809|1826.8|1809|1826.79|1808.99|3
1650337850000|2022-04-19 03:10:50|1826.79|1808.99|1826.8|1809|1826.8|1809|1826.79|1808.99|4
1650337880000|2022-04-19 03:11:20|1826.46|1808.66|1826.86|1809.06|1826.87|1809.07|1826.46|1808.66|5
1650337890000|2022-04-19 03:11:30|1826.59|1808.79|1826.86|1809.06|1826.86|1809.06|1826.59|1808.79|3
1650337910000|2022-04-19 03:11:50|1826.39|1808.59|1826.58|1808.78|1826.59|1808.79|1826.39|1808.59|10
1650337920000|2022-04-19 03:12:00|1826.59|1808.79|1826.37|1808.57|1826.59|1808.79|1825.9|1808.1|10
1650337930000|2022-04-19 03:12:10|1826.27|1808.47|1826.32|1808.52|1826.32|1808.52|1826.27|1808.47|2
1650337940000|2022-04-19 03:12:20|1826.26|1808.46|1826.37|1808.57|1826.44|1808.64|1826.26|1808.46|7
1650337950000|2022-04-19 03:12:30|1826.49|1808.69|1827.62|1809.82|1827.62|1809.82|1826.33|1808.53|10
1650337960000|2022-04-19 03:12:40|1827.63|1809.83|1827.78|1809.98|1828.05|1810.25|1827.6|1809.8|7
1650337970000|2022-04-19 03:12:50|1827.84|1810.04|1828.4|1810.6|1828.4|1810.6|1827.53|1809.73|13
1650337980000|2022-04-19 03:13:00|1828.27|1810.47|1828.24|1810.44|1828.4|1810.6|1828.05|1810.25|5
1650337990000|2022-04-19 03:13:10|1827.72|1809.92|1827.53|1809.73|1827.72|1809.92|1827.5|1809.7|5
1650338010000|2022-04-19 03:13:30|1827.5|1809.7|1827.5|1809.7|1827.5|1809.7|1827.5|1809.7|1
1650338020000|2022-04-19 03:13:40|1827.44|1809.64|1827.45|1809.65|1827.46|1809.66|1827.42|1809.62|6
1650338030000|2022-04-19 03:13:50|1827.48|1809.68|1826.98|1809.18|1827.69|1809.89|1826.93|1809.13|20
1650338040000|2022-04-19 03:14:00|1827.05|1809.25|1827.26|1809.46|1827.26|1809.46|1826.91|1809.11|7
1650338050000|2022-04-19 03:14:10|1827.25|1809.45|1827|1809.2|1827.25|1809.45|1827|1809.2|15
1650338060000|2022-04-19 03:14:20|1826.95|1809.15|1827.28|1809.48|1827.28|1809.48|1826.95|1809.15|5
1650338080000|2022-04-19 03:14:40|1827.29|1809.49|1827.28|1809.48|1827.29|1809.49|1826.99|1809.19|6
1650338090000|2022-04-19 03:14:50|1827.29|1809.49|1827.46|1809.66|1827.46|1809.66|1827.26|1809.46|15
1650338100000|2022-04-19 03:15:00|1827.48|1809.68|1827.54|1809.74|1828.14|1810.34|1827.45|1809.65|12
1650338110000|2022-04-19 03:15:10|1827.55|1809.75|1827.68|1809.88|1827.68|1809.88|1827.55|1809.75|3
1650338120000|2022-04-19 03:15:20|1827.65|1809.85|1827.97|1810.17|1827.97|1810.17|1827.65|1809.85|3
1650338130000|2022-04-19 03:15:30|1828.04|1810.24|1828.04|1810.24|1828.25|1810.45|1828.04|1810.24|4
1650338140000|2022-04-19 03:15:40|1828.02|1810.22|1828.21|1810.41|1828.55|1810.75|1827.78|1809.98|13
1650338150000|2022-04-19 03:15:50|1828.06|1810.26|1827.97|1810.17|1828.1|1810.3|1827.97|1810.17|5
1650338160000|2022-04-19 03:16:00|1827.94|1810.14|1828.4|1810.6|1828.4|1810.6|1827.94|1810.14|2
1650338170000|2022-04-19 03:16:10|1828.18|1810.38|1828.4|1810.6|1828.4|1810.6|1827.8|1810|3
1650338180000|2022-04-19 03:16:20|1828.33|1810.53|1828.4|1810.6|1828.4|1810.6|1828.32|1810.52|4
1650338190000|2022-04-19 03:16:30|1828.29|1810.49|1828.4|1810.6|1828.4|1810.6|1828.29|1810.49|2
1650338200000|2022-04-19 03:16:40|1828.26|1810.46|1828.4|1810.6|1828.4|1810.6|1828.18|1810.38|3
1650338210000|2022-04-19 03:16:50|1827.9|1810.1|1827.6|1809.8|1827.9|1810.1|1827.49|1809.69|6
1650338220000|2022-04-19 03:17:00|1827.64|1809.84|1827.93|1810.13|1828.14|1810.34|1827.5|1809.7|17
1650338230000|2022-04-19 03:17:10|1827.92|1810.12|1827.89|1810.09|1827.93|1810.13|1827.88|1810.08|14
1650338240000|2022-04-19 03:17:20|1827.88|1810.08|1828.4|1810.6|1828.4|1810.6|1827.63|1809.83|8
1650338260000|2022-04-19 03:17:40|1828.33|1810.53|1828.4|1810.6|1828.4|1810.6|1828.3|1810.5|3
1650338280000|2022-04-19 03:18:00|1828.34|1810.54|1828.4|1810.6|1828.4|1810.6|1828.15|1810.35|4
1650338320000|2022-04-19 03:18:40|1828.34|1810.54|1828.4|1810.6|1828.4|1810.6|1828.34|1810.54|2
1650338360000|2022-04-19 03:19:20|1828.38|1810.58|1827.95|1810.15|1828.38|1810.58|1827.95|1810.15|4
1650338370000|2022-04-19 03:19:30|1827.63|1809.83|1827.55|1809.75|1827.63|1809.83|1827.55|1809.75|4
1650338380000|2022-04-19 03:19:40|1827.6|1809.8|1827.88|1810.08|1827.88|1810.08|1827.51|1809.71|10
1650338390000|2022-04-19 03:19:50|1827.84|1810.04|1827.53|1809.73|1827.84|1810.04|1827.53|1809.73|3
1650338400000|2022-04-19 03:20:00|1827.5|1809.7|1827.56|1809.76|1827.56|1809.76|1827.5|1809.7|3
1650338410000|2022-04-19 03:20:10|1827.86|1810.06|1827.86|1810.06|1827.86|1810.06|1827.84|1810.04|9
1650338420000|2022-04-19 03:20:20|1827.84|1810.04|1827.86|1810.06|1828.11|1810.31|1827.84|1810.04|12
1650338430000|2022-04-19 03:20:30|1827.96|1810.16|1828.4|1810.6|1828.4|1810.6|1827.96|1810.16|4
1650338440000|2022-04-19 03:20:40|1828.29|1810.49|1828.4|1810.6|1828.4|1810.6|1828.29|1810.49|2
1650338450000|2022-04-19 03:20:50|1828.22|1810.42|1828.4|1810.6|1828.4|1810.6|1828.22|1810.42|2
1650338460000|2022-04-19 03:21:00|1828.22|1810.42|1828.4|1810.6|1828.4|1810.6|1828.22|1810.42|2
1650338470000|2022-04-19 03:21:10|1828.26|1810.46|1827.56|1809.76|1828.26|1810.46|1827.56|1809.76|3
1650338490000|2022-04-19 03:21:30|1827.51|1809.71|1827.56|1809.76|1827.56|1809.76|1827.51|1809.71|2
1650338500000|2022-04-19 03:21:40|1827.55|1809.75|1828.4|1810.6|1828.4|1810.6|1827.55|1809.75|11
1650338520000|2022-04-19 03:22:00|1828.23|1810.43|1827.35|1809.55|1828.23|1810.43|1827.32|1809.52|12
1650338530000|2022-04-19 03:22:10|1827.33|1809.53|1827.27|1809.47|1827.39|1809.59|1827.19|1809.39|6
1650338540000|2022-04-19 03:22:20|1826.87|1809.07|1827.27|1809.47|1827.27|1809.47|1826.87|1809.07|2
1650338550000|2022-04-19 03:22:30|1827.28|1809.48|1827.29|1809.49|1827.3|1809.5|1826.55|1808.75|13
1650338560000|2022-04-19 03:22:40|1827.33|1809.53|1827.36|1809.56|1827.41|1809.61|1827.33|1809.53|10
1650338570000|2022-04-19 03:22:50|1827.37|1809.57|1827.48|1809.68|1827.53|1809.73|1827.37|1809.57|7
1650338580000|2022-04-19 03:23:00|1827.43|1809.63|1827.43|1809.63|1827.49|1809.69|1827.43|1809.63|9
1650338590000|2022-04-19 03:23:10|1827.48|1809.68|1827.46|1809.66|1827.49|1809.69|1827.46|1809.66|4
1650338600000|2022-04-19 03:23:20|1827.49|1809.69|1827.49|1809.69|1827.49|1809.69|1827.49|1809.69|1
1650338610000|2022-04-19 03:23:30|1827.45|1809.65|1827.45|1809.65|1827.45|1809.65|1827.45|1809.65|1
1650338620000|2022-04-19 03:23:40|1827.39|1809.59|1827.39|1809.59|1827.39|1809.59|1827.39|1809.59|1
1650338630000|2022-04-19 03:23:50|1827.2|1809.4|1827.2|1809.4|1827.2|1809.4|1827.2|1809.4|1
1650338640000|2022-04-19 03:24:00|1827.22|1809.42|1826.86|1809.06|1827.22|1809.42|1826.86|1809.06|4
1650338650000|2022-04-19 03:24:10|1827.17|1809.37|1826.86|1809.06|1827.24|1809.44|1826.86|1809.06|7
1650338670000|2022-04-19 03:24:30|1826.87|1809.07|1826.87|1809.07|1826.87|1809.07|1826.87|1809.07|1
1650338690000|2022-04-19 03:24:50|1826.86|1809.06|1826.87|1809.07|1826.87|1809.07|1826.86|1809.06|2
1650338700000|2022-04-19 03:25:00|1826.86|1809.06|1826.86|1809.06|1826.87|1809.07|1826.86|1809.06|3
1650338710000|2022-04-19 03:25:10|1826.87|1809.07|1826.87|1809.07|1826.87|1809.07|1826.87|1809.07|1
1650338720000|2022-04-19 03:25:20|1826.86|1809.06|1826.86|1809.06|1826.86|1809.06|1826.86|1809.06|1
1650338730000|2022-04-19 03:25:30|1826.87|1809.07|1826.87|1809.07|1826.87|1809.07|1826.87|1809.07|1
1650338740000|2022-04-19 03:25:40|1826.4|1808.6|1826.4|1808.6|1826.4|1808.6|1826.36|1808.56|6
1650338750000|2022-04-19 03:25:50|1826.38|1808.58|1826.59|1808.79|1826.61|1808.81|1826.38|1808.58|12
1650338760000|2022-04-19 03:26:00|1826.58|1808.78|1826.54|1808.74|1826.6|1808.8|1826.5|1808.7|14
1650338770000|2022-04-19 03:26:10|1826.51|1808.71|1826.55|1808.75|1826.57|1808.77|1826.49|1808.69|12
1650338780000|2022-04-19 03:26:20|1826.56|1808.76|1827.21|1809.41|1827.21|1809.41|1826.56|1808.76|9
1650338790000|2022-04-19 03:26:30|1827.23|1809.43|1827.4|1809.6|1827.4|1809.6|1827.23|1809.43|8
1650338800000|2022-04-19 03:26:40|1827.39|1809.59|1826.51|1808.71|1827.4|1809.6|1826.51|1808.71|12
1650338810000|2022-04-19 03:26:50|1826.54|1808.74|1826.6|1808.8|1826.6|1808.8|1826.48|1808.68|8
1650338820000|2022-04-19 03:27:00|1826.41|1808.61|1826.37|1808.57|1826.41|1808.61|1826.37|1808.57|2
1650338830000|2022-04-19 03:27:10|1826.38|1808.58|1826.49|1808.69|1826.49|1808.69|1826.29|1808.49|10
1650338840000|2022-04-19 03:27:20|1826.42|1808.62|1826.43|1808.63|1826.47|1808.67|1826.42|1808.62|4
1650338850000|2022-04-19 03:27:30|1826.47|1808.67|1826.43|1808.63|1826.47|1808.67|1826.43|1808.63|2
1650338860000|2022-04-19 03:27:40|1826.49|1808.69|1826.49|1808.69|1826.49|1808.69|1826.49|1808.69|1
1650338900000|2022-04-19 03:28:20|1826.45|1808.65|1826.49|1808.69|1826.49|1808.69|1826.45|1808.65|6
1650338940000|2022-04-19 03:29:00|1826.44|1808.64|1827.25|1809.45|1827.25|1809.45|1826.43|1808.63|9
1650338950000|2022-04-19 03:29:10|1827.37|1809.57|1827.4|1809.6|1827.4|1809.6|1827.28|1809.48|4
1650338960000|2022-04-19 03:29:20|1827.35|1809.55|1827.35|1809.55|1827.35|1809.55|1827.35|1809.55|1
1650338970000|2022-04-19 03:29:30|1827.4|1809.6|1827.4|1809.6|1827.4|1809.6|1827.29|1809.49|4
1650338980000|2022-04-19 03:29:40|1827.29|1809.49|1828.28|1810.48|1828.28|1810.48|1827.29|1809.49|7
1650338990000|2022-04-19 03:29:50|1828.24|1810.44|1828.05|1810.25|1828.44|1810.64|1828.04|1810.24|10
1650339000000|2022-04-19 03:30:00|1828.4|1810.6|1828.5|1810.7|1828.57|1810.77|1828.4|1810.6|14
1650339010000|2022-04-19 03:30:10|1828.51|1810.71|1828.57|1810.77|1828.57|1810.77|1828.51|1810.71|5
1650339020000|2022-04-19 03:30:20|1828.63|1810.83|1828.57|1810.77|1828.63|1810.83|1828.57|1810.77|2
1650339030000|2022-04-19 03:30:30|1828.66|1810.86|1828.73|1810.93|1828.73|1810.93|1828.57|1810.77|5
1650339040000|2022-04-19 03:30:40|1828.62|1810.82|1828.57|1810.77|1828.66|1810.86|1828.57|1810.77|3
1650339050000|2022-04-19 03:30:50|1828.73|1810.93|1828.66|1810.86|1828.73|1810.93|1828.62|1810.82|3
1650339060000|2022-04-19 03:31:00|1828.57|1810.77|1828.51|1810.71|1828.6|1810.8|1828.51|1810.71|5
1650339070000|2022-04-19 03:31:10|1828.52|1810.72|1828.51|1810.71|1828.58|1810.78|1828.51|1810.71|5
1650339080000|2022-04-19 03:31:20|1828.53|1810.73|1828.56|1810.76|1828.56|1810.76|1828.53|1810.73|9
1650339090000|2022-04-19 03:31:30|1828.49|1810.69|1828.51|1810.71|1828.51|1810.71|1828.49|1810.69|2
1650339100000|2022-04-19 03:31:40|1828.53|1810.73|1828.56|1810.76|1829.01|1811.21|1828.53|1810.73|6
1650339110000|2022-04-19 03:31:50|1828.5|1810.7|1829.04|1811.24|1829.04|1811.24|1828.5|1810.7|7
1650339120000|2022-04-19 03:32:00|1828.95|1811.15|1828.73|1810.93|1828.95|1811.15|1828.51|1810.71|4
1650339130000|2022-04-19 03:32:10|1828.83|1811.03|1828.77|1810.97|1828.83|1811.03|1828.73|1810.93|4
1650339140000|2022-04-19 03:32:20|1828.83|1811.03|1831.4|1813.6|1831.4|1813.6|1828.51|1810.71|18
1650339150000|2022-04-19 03:32:30|1831.37|1813.57|1831.52|1813.72|1831.52|1813.72|1831.24|1813.44|9
1650339160000|2022-04-19 03:32:40|1831.46|1813.66|1831.52|1813.72|1831.55|1813.75|1831.45|1813.65|11
1650339170000|2022-04-19 03:32:50|1831.48|1813.68|1831.52|1813.72|1831.52|1813.72|1831.47|1813.67|5
1650339180000|2022-04-19 03:33:00|1831.47|1813.67|1831.44|1813.64|1831.47|1813.67|1831.38|1813.58|12
1650339190000|2022-04-19 03:33:10|1831.38|1813.58|1831.38|1813.58|1831.4|1813.6|1831.07|1813.27|13
1650339200000|2022-04-19 03:33:20|1830.95|1813.15|1830.9|1813.1|1830.95|1813.15|1830.9|1813.1|4
1650339230000|2022-04-19 03:33:50|1830.91|1813.11|1830.9|1813.1|1830.91|1813.11|1830.9|1813.1|2
1650339240000|2022-04-19 03:34:00|1830.91|1813.11|1830.7|1812.9|1830.91|1813.11|1830.7|1812.9|3
1650339260000|2022-04-19 03:34:20|1830.65|1812.85|1830.22|1812.42|1830.65|1812.85|1830.13|1812.33|5
1650339270000|2022-04-19 03:34:30|1829.97|1812.17|1829.97|1812.17|1829.97|1812.17|1829.97|1812.17|1
1650339280000|2022-04-19 03:34:40|1829.8|1812|1828.09|1810.29|1829.99|1812.19|1828.09|1810.29|19
1650339290000|2022-04-19 03:34:50|1828.02|1810.22|1827.34|1809.54|1828.02|1810.22|1827.29|1809.49|14
1650339300000|2022-04-19 03:35:00|1827.23|1809.43|1826.94|1809.14|1827.26|1809.46|1826.9|1809.1|15
1650339310000|2022-04-19 03:35:10|1826.98|1809.18|1826.9|1809.1|1827.13|1809.33|1826.66|1808.86|11
1650339320000|2022-04-19 03:35:20|1826.91|1809.11|1826.91|1809.11|1826.91|1809.11|1826.9|1809.1|3
1650339330000|2022-04-19 03:35:30|1826.92|1809.12|1826.85|1809.05|1826.92|1809.12|1826.85|1809.05|6
1650339340000|2022-04-19 03:35:40|1826.41|1808.61|1826.52|1808.72|1826.52|1808.72|1826.4|1808.6|4
1650339350000|2022-04-19 03:35:50|1826.41|1808.61|1826.5|1808.7|1826.5|1808.7|1826.35|1808.55|7
1650339360000|2022-04-19 03:36:00|1826.36|1808.56|1826.36|1808.56|1826.36|1808.56|1826.36|1808.56|1
1650339370000|2022-04-19 03:36:10|1826.51|1808.71|1826.41|1808.61|1826.51|1808.71|1826.1|1808.3|12
1650339380000|2022-04-19 03:36:20|1826.42|1808.62|1826.44|1808.64|1826.52|1808.72|1826.32|1808.52|19
1650339390000|2022-04-19 03:36:30|1826.31|1808.51|1826.5|1808.7|1826.5|1808.7|1826.31|1808.51|3
1650339400000|2022-04-19 03:36:40|1826.4|1808.6|1826.4|1808.6|1826.44|1808.64|1826.3|1808.5|5
1650339410000|2022-04-19 03:36:50|1826.41|1808.61|1826.37|1808.57|1826.43|1808.63|1826.27|1808.47|7
1650339420000|2022-04-19 03:37:00|1826.2|1808.4|1826.07|1808.27|1826.2|1808.4|1826.07|1808.27|4
1650339430000|2022-04-19 03:37:10|1826.12|1808.32|1824.76|1806.96|1826.12|1808.32|1824.76|1806.96|11
1650339440000|2022-04-19 03:37:20|1824.7|1806.9|1823.64|1805.84|1824.7|1806.9|1823.59|1805.79|12
1650339450000|2022-04-19 03:37:30|1823.72|1805.92|1823.71|1805.91|1823.72|1805.92|1823.57|1805.77|16
1650339460000|2022-04-19 03:37:40|1823.75|1805.95|1823.98|1806.18|1823.98|1806.18|1823.75|1805.95|15
1650339470000|2022-04-19 03:37:50|1823.97|1806.17|1823.91|1806.11|1823.97|1806.17|1823.88|1806.08|10
1650339480000|2022-04-19 03:38:00|1823.95|1806.15|1823.71|1805.91|1823.96|1806.16|1823.69|1805.89|9
1650339490000|2022-04-19 03:38:10|1823.73|1805.93|1823.85|1806.05|1823.85|1806.05|1823.73|1805.93|10
1650339500000|2022-04-19 03:38:20|1824.18|1806.38|1824.36|1806.56|1824.4|1806.6|1824.16|1806.36|16
1650339510000|2022-04-19 03:38:30|1824.38|1806.58|1824.57|1806.77|1824.57|1806.77|1824.38|1806.58|17
1650339520000|2022-04-19 03:38:40|1824.55|1806.75|1824.57|1806.77|1824.57|1806.77|1824.49|1806.69|9
1650339530000|2022-04-19 03:38:50|1824.55|1806.75|1824.54|1806.74|1824.55|1806.75|1824.53|1806.73|3
1650339540000|2022-04-19 03:39:00|1824.53|1806.73|1824.56|1806.76|1824.56|1806.76|1824.5|1806.7|8
1650339550000|2022-04-19 03:39:10|1824.58|1806.78|1824.5|1806.7|1824.68|1806.88|1824.5|1806.7|5
1650339560000|2022-04-19 03:39:20|1824.49|1806.69|1824.54|1806.74|1824.55|1806.75|1824.49|1806.69|7
1650339570000|2022-04-19 03:39:30|1824.49|1806.69|1825.06|1807.26|1825.06|1807.26|1824.49|1806.69|13
1650339580000|2022-04-19 03:39:40|1825.27|1807.47|1825.38|1807.58|1825.4|1807.6|1824.94|1807.14|8
1650339590000|2022-04-19 03:39:50|1825.25|1807.45|1825.41|1807.61|1825.41|1807.61|1825.25|1807.45|7
1650339600000|2022-04-19 03:40:00|1825.54|1807.74|1826.12|1808.32|1826.12|1808.32|1825.54|1807.74|4
1650339610000|2022-04-19 03:40:10|1825.94|1808.14|1826.12|1808.32|1826.4|1808.6|1825.91|1808.11|7
1650339620000|2022-04-19 03:40:20|1826.3|1808.5|1826.34|1808.54|1826.4|1808.6|1826.15|1808.35|11
1650339630000|2022-04-19 03:40:30|1826.24|1808.44|1825.52|1807.72|1826.24|1808.44|1825.49|1807.69|7
1650339640000|2022-04-19 03:40:40|1825.5|1807.7|1825.54|1807.74|1825.56|1807.76|1825.5|1807.7|6
1650339650000|2022-04-19 03:40:50|1825.55|1807.75|1825.4|1807.6|1825.55|1807.75|1825.38|1807.58|6
1650339660000|2022-04-19 03:41:00|1825.33|1807.53|1825.42|1807.62|1825.42|1807.62|1825.33|1807.53|3
1650339670000|2022-04-19 03:41:10|1825.43|1807.63|1825.37|1807.57|1825.48|1807.68|1825.37|1807.57|6
1650339680000|2022-04-19 03:41:20|1825.38|1807.58|1825.65|1807.85|1825.65|1807.85|1825.38|1807.58|8
1650339690000|2022-04-19 03:41:30|1825.67|1807.87|1825.55|1807.75|1825.68|1807.88|1825.49|1807.69|10
1650339700000|2022-04-19 03:41:40|1825.57|1807.77|1825.67|1807.87|1825.67|1807.87|1825.49|1807.69|10
1650339710000|2022-04-19 03:41:50|1825.58|1807.78|1825.7|1807.9|1825.7|1807.9|1825.58|1807.78|7
1650339720000|2022-04-19 03:42:00|1825.89|1808.09|1825.85|1808.05|1825.89|1808.09|1825.7|1807.9|5
1650339740000|2022-04-19 03:42:20|1825.81|1808.01|1827.12|1809.32|1827.12|1809.32|1825.81|1808.01|18
1650339750000|2022-04-19 03:42:30|1827.4|1809.6|1826.75|1808.95|1827.4|1809.6|1826.56|1808.76|10
1650339760000|2022-04-19 03:42:40|1826.42|1808.62|1826.4|1808.6|1826.42|1808.62|1826.4|1808.6|2
1650339770000|2022-04-19 03:42:50|1826.37|1808.57|1826.4|1808.6|1826.4|1808.6|1826.37|1808.57|2
1650339780000|2022-04-19 03:43:00|1826.38|1808.58|1826.38|1808.58|1826.38|1808.58|1826.38|1808.58|1
1650339790000|2022-04-19 03:43:10|1826.35|1808.55|1826.38|1808.58|1826.4|1808.6|1826.35|1808.55|4
1650339800000|2022-04-19 03:43:20|1826.35|1808.55|1825.99|1808.19|1826.4|1808.6|1825.99|1808.19|15
1650339810000|2022-04-19 03:43:30|1825.96|1808.16|1825.84|1808.04|1826.09|1808.29|1825.84|1808.04|7
1650339820000|2022-04-19 03:43:40|1825.79|1807.99|1825.75|1807.95|1826.08|1808.28|1825.7|1807.9|10
1650339830000|2022-04-19 03:43:50|1826|1808.2|1826.03|1808.23|1826.07|1808.27|1825.75|1807.95|6
1650339840000|2022-04-19 03:44:00|1825.78|1807.98|1826.03|1808.23|1826.03|1808.23|1825.78|1807.98|3
1650339850000|2022-04-19 03:44:10|1826.12|1808.32|1826.03|1808.23|1826.12|1808.32|1825.89|1808.09|4
1650339860000|2022-04-19 03:44:20|1825.99|1808.19|1825.92|1808.12|1825.99|1808.19|1825.65|1807.85|4
1650339870000|2022-04-19 03:44:30|1825.9|1808.1|1826.23|1808.43|1826.23|1808.43|1825.69|1807.89|10
1650339880000|2022-04-19 03:44:40|1826.35|1808.55|1826.38|1808.58|1826.4|1808.6|1826.34|1808.54|10
1650339890000|2022-04-19 03:44:50|1826.43|1808.63|1826.51|1808.71|1826.53|1808.73|1826.43|1808.63|6
1650339900000|2022-04-19 03:45:00|1826.49|1808.69|1826.57|1808.77|1826.58|1808.78|1826.45|1808.65|13
1650339910000|2022-04-19 03:45:10|1826.46|1808.66|1825.93|1808.13|1826.47|1808.67|1825.93|1808.13|9
1650339920000|2022-04-19 03:45:20|1825.75|1807.95|1826.35|1808.55|1826.35|1808.55|1825.75|1807.95|3
1650339930000|2022-04-19 03:45:30|1825.89|1808.09|1825.85|1808.05|1826.02|1808.22|1825.85|1808.05|7
1650339940000|2022-04-19 03:45:40|1825.65|1807.85|1825.85|1808.05|1825.85|1808.05|1825.65|1807.85|2
1650339950000|2022-04-19 03:45:50|1825.6|1807.8|1825.6|1807.8|1825.6|1807.8|1825.6|1807.8|1
1650339960000|2022-04-19 03:46:00|1825.85|1808.05|1825.85|1808.05|1825.85|1808.05|1825.5|1807.7|4
1650339970000|2022-04-19 03:46:10|1825.9|1808.1|1825.9|1808.1|1825.9|1808.1|1825.6|1807.8|5
1650339980000|2022-04-19 03:46:20|1825.7|1807.9|1826.36|1808.56|1826.36|1808.56|1825.7|1807.9|6
1650339990000|2022-04-19 03:46:30|1826.29|1808.49|1826.55|1808.75|1826.55|1808.75|1826.29|1808.49|3
1650340000000|2022-04-19 03:46:40|1826.73|1808.93|1826.75|1808.95|1826.75|1808.95|1826.73|1808.93|3
1650340010000|2022-04-19 03:46:50|1826.67|1808.87|1826.7|1808.9|1826.7|1808.9|1826.67|1808.87|2
1650340020000|2022-04-19 03:47:00|1826.54|1808.74|1826.6|1808.8|1826.6|1808.8|1826.54|1808.74|3
1650340030000|2022-04-19 03:47:10|1826.56|1808.76|1826.6|1808.8|1826.6|1808.8|1826.56|1808.76|2
1650340050000|2022-04-19 03:47:30|1826.57|1808.77|1826.6|1808.8|1826.6|1808.8|1826.54|1808.74|3
1650340060000|2022-04-19 03:47:40|1826.49|1808.69|1826.55|1808.75|1826.55|1808.75|1826.49|1808.69|2
1650340080000|2022-04-19 03:48:00|1826.49|1808.69|1826.55|1808.75|1826.55|1808.75|1826.49|1808.69|2
1650340110000|2022-04-19 03:48:30|1826.49|1808.69|1826.55|1808.75|1826.55|1808.75|1826.49|1808.69|3
1650340120000|2022-04-19 03:48:40|1826.54|1808.74|1826.6|1808.8|1826.6|1808.8|1826.54|1808.74|2
1650340140000|2022-04-19 03:49:00|1826.4|1808.6|1826.6|1808.8|1826.6|1808.8|1826.4|1808.6|2
1650340150000|2022-04-19 03:49:10|1826.62|1808.82|1826.65|1808.85|1826.65|1808.85|1826.61|1808.81|3
1650340160000|2022-04-19 03:49:20|1826.59|1808.79|1826.2|1808.4|1826.59|1808.79|1826.17|1808.37|6
1650340180000|2022-04-19 03:49:40|1825.81|1808.01|1825.85|1808.05|1825.86|1808.06|1825.8|1808|5
1650340190000|2022-04-19 03:49:50|1825.9|1808.1|1825.01|1807.21|1825.9|1808.1|1824.57|1806.77|12
1650340200000|2022-04-19 03:50:00|1824.95|1807.15|1824.51|1806.71|1824.95|1807.15|1824.48|1806.68|18
1650340210000|2022-04-19 03:50:10|1824.58|1806.78|1824.56|1806.76|1824.58|1806.78|1824.49|1806.69|10
1650340220000|2022-04-19 03:50:20|1824.49|1806.69|1824.56|1806.76|1824.99|1807.19|1824.49|1806.69|20
1650340230000|2022-04-19 03:50:30|1824.59|1806.79|1824.64|1806.84|1825.02|1807.22|1824.51|1806.71|17
1650340240000|2022-04-19 03:50:40|1824.75|1806.95|1824.52|1806.72|1825.01|1807.21|1824.5|1806.7|14
1650340250000|2022-04-19 03:50:50|1824.55|1806.75|1824.92|1807.12|1825.17|1807.37|1824.55|1806.75|19
1650340260000|2022-04-19 03:51:00|1824.97|1807.17|1825.4|1807.6|1825.4|1807.6|1824.59|1806.79|11
1650340270000|2022-04-19 03:51:10|1825.27|1807.47|1825.4|1807.6|1825.4|1807.6|1825.27|1807.47|2
1650340280000|2022-04-19 03:51:20|1825.05|1807.25|1825.32|1807.52|1825.4|1807.6|1825.05|1807.25|6
1650340290000|2022-04-19 03:51:30|1825.15|1807.35|1825.15|1807.35|1825.15|1807.35|1824.9|1807.1|3
1650340300000|2022-04-19 03:51:40|1824.9|1807.1|1825.08|1807.28|1825.18|1807.38|1824.53|1806.73|20
1650340310000|2022-04-19 03:51:50|1825.03|1807.23|1825.05|1807.25|1825.06|1807.26|1824.63|1806.83|16
1650340320000|2022-04-19 03:52:00|1825.18|1807.38|1824.53|1806.73|1825.18|1807.38|1824.53|1806.73|19
1650340330000|2022-04-19 03:52:10|1824.55|1806.75|1824.56|1806.76|1824.71|1806.91|1824.54|1806.74|8
1650340340000|2022-04-19 03:52:20|1824.73|1806.93|1824.75|1806.95|1824.75|1806.95|1824.73|1806.93|2
1650340350000|2022-04-19 03:52:30|1824.71|1806.91|1824.75|1806.95|1824.75|1806.95|1824.71|1806.91|2
1650340360000|2022-04-19 03:52:40|1824.29|1806.49|1824.22|1806.42|1824.29|1806.49|1824.2|1806.4|3
1650340370000|2022-04-19 03:52:50|1823.55|1805.75|1823.9|1806.1|1823.91|1806.11|1823.55|1805.75|4
1650340380000|2022-04-19 03:53:00|1823.64|1805.84|1823.9|1806.1|1823.91|1806.11|1823.55|1805.75|4
1650340390000|2022-04-19 03:53:10|1823.67|1805.87|1823.9|1806.1|1823.9|1806.1|1823.6|1805.8|4
1650340410000|2022-04-19 03:53:30|1823.78|1805.98|1823.94|1806.14|1823.97|1806.17|1823.7|1805.9|5
1650340420000|2022-04-19 03:53:40|1823.91|1806.11|1823.9|1806.1|1823.94|1806.14|1823.9|1806.1|4
1650340440000|2022-04-19 03:54:00|1823.7|1805.9|1823.9|1806.1|1823.9|1806.1|1823.7|1805.9|2
1650340450000|2022-04-19 03:54:10|1823.78|1805.98|1824.4|1806.6|1824.64|1806.84|1823.78|1805.98|7
1650340490000|2022-04-19 03:54:50|1824.39|1806.59|1824.5|1806.7|1824.5|1806.7|1824.39|1806.59|3
1650340500000|2022-04-19 03:55:00|1824.4|1806.6|1824.37|1806.57|1824.4|1806.6|1824.34|1806.54|7
1650340510000|2022-04-19 03:55:10|1824.4|1806.6|1823.66|1805.86|1824.4|1806.6|1823.66|1805.86|5
1650340520000|2022-04-19 03:55:20|1823.5|1805.7|1823.5|1805.7|1823.5|1805.7|1823.5|1805.7|1
1650340530000|2022-04-19 03:55:30|1823.47|1805.67|1823.4|1805.6|1823.47|1805.67|1823.34|1805.54|9
1650340540000|2022-04-19 03:55:40|1823.33|1805.53|1822.9|1805.1|1823.4|1805.6|1822.7|1804.9|6
1650340550000|2022-04-19 03:55:50|1822.69|1804.89|1822.65|1804.85|1822.69|1804.89|1822.65|1804.85|2
1650340560000|2022-04-19 03:56:00|1822.9|1805.1|1823.18|1805.38|1823.24|1805.44|1822.7|1804.9|7
1650340570000|2022-04-19 03:56:10|1823.31|1805.51|1823.33|1805.53|1823.4|1805.6|1823.31|1805.51|4
1650340580000|2022-04-19 03:56:20|1823.34|1805.54|1823.75|1805.95|1823.81|1806.01|1823.34|1805.54|6
1650340600000|2022-04-19 03:56:40|1823.79|1805.99|1823.8|1806|1823.8|1806|1823.79|1805.99|2
1650340610000|2022-04-19 03:56:50|1824.02|1806.22|1824.12|1806.32|1824.15|1806.35|1824.02|1806.22|4
1650340620000|2022-04-19 03:57:00|1823.9|1806.1|1824.12|1806.32|1824.12|1806.32|1823.85|1806.05|15
1650340630000|2022-04-19 03:57:10|1824.02|1806.22|1824.3|1806.5|1824.3|1806.5|1823.94|1806.14|3
1650340640000|2022-04-19 03:57:20|1824.02|1806.22|1823.97|1806.17|1824.02|1806.22|1823.97|1806.17|3
1650340650000|2022-04-19 03:57:30|1823.75|1805.95|1823.75|1805.95|1823.75|1805.95|1823.75|1805.95|1
1650340660000|2022-04-19 03:57:40|1823.55|1805.75|1823.65|1805.85|1823.65|1805.85|1823.55|1805.75|3
1650340670000|2022-04-19 03:57:50|1823.68|1805.88|1823.7|1805.9|1823.7|1805.9|1823.68|1805.88|2
1650340690000|2022-04-19 03:58:10|1823.82|1806.02|1823.82|1806.02|1823.82|1806.02|1823.82|1806.02|1
1650340700000|2022-04-19 03:58:20|1823.8|1806|1823.75|1805.95|1823.8|1806|1823.75|1805.95|4
1650340730000|2022-04-19 03:58:50|1823.86|1806.06|1823.51|1805.71|1823.86|1806.06|1823.51|1805.71|4
1650340740000|2022-04-19 03:59:00|1823.52|1805.72|1823.54|1805.74|1823.81|1806.01|1823.51|1805.71|12
1650340750000|2022-04-19 03:59:10|1823.51|1805.71|1823.51|1805.71|1823.84|1806.04|1823.51|1805.71|4
1650340760000|2022-04-19 03:59:20|1823.68|1805.88|1823.51|1805.71|1823.68|1805.88|1823.51|1805.71|2
1650340770000|2022-04-19 03:59:30|1823.85|1806.05|1825.3|1807.5|1825.41|1807.61|1823.85|1806.05|13
1650340780000|2022-04-19 03:59:40|1825.06|1807.26|1825.5|1807.7|1825.6|1807.8|1825.06|1807.26|6
1650340800000|2022-04-19 04:00:00|1825.47|1807.67|1825.74|1807.94|1825.74|1807.94|1825.38|1807.58|18
1650340810000|2022-04-19 04:00:10|1825.75|1807.95|1826|1808.2|1826.09|1808.29|1825.64|1807.84|23
1650340820000|2022-04-19 04:00:20|1825.95|1808.15|1826|1808.2|1826|1808.2|1825.74|1807.94|12
1650340830000|2022-04-19 04:00:30|1825.9|1808.1|1826.05|1808.25|1826.1|1808.3|1825.81|1808.01|16
1650340840000|2022-04-19 04:00:40|1826.1|1808.3|1825.1|1807.3|1826.16|1808.36|1825.06|1807.26|21
1650340850000|2022-04-19 04:00:50|1825.25|1807.45|1825.1|1807.3|1825.25|1807.45|1825.1|1807.3|4
1650340860000|2022-04-19 04:01:00|1824.75|1806.95|1824.76|1806.96|1825.11|1807.31|1824.75|1806.95|4
1650340870000|2022-04-19 04:01:10|1824.75|1806.95|1824.55|1806.75|1824.75|1806.95|1824.25|1806.45|13
1650340880000|2022-04-19 04:01:20|1824.75|1806.95|1824.75|1806.95|1824.75|1806.95|1824.75|1806.95|1
1650340890000|2022-04-19 04:01:30|1824.4|1806.6|1824.5|1806.7|1824.75|1806.95|1824.4|1806.6|4
1650340900000|2022-04-19 04:01:40|1824.49|1806.69|1825.38|1807.58|1825.4|1807.6|1824.49|1806.69|5
1650340910000|2022-04-19 04:01:50|1825.7|1807.9|1824.36|1806.56|1825.7|1807.9|1824.36|1806.56|14
1650340920000|2022-04-19 04:02:00|1824.37|1806.57|1824.67|1806.87|1824.67|1806.87|1824.35|1806.55|10
1650340930000|2022-04-19 04:02:10|1824.72|1806.92|1824.72|1806.92|1824.79|1806.99|1824.36|1806.56|22
1650340940000|2022-04-19 04:02:20|1824.77|1806.97|1824.77|1806.97|1825.01|1807.21|1824.68|1806.88|13
1650340950000|2022-04-19 04:02:30|1824.64|1806.84|1824.4|1806.6|1825.01|1807.21|1824.36|1806.56|11
1650340960000|2022-04-19 04:02:40|1824.75|1806.95|1824.35|1806.55|1824.75|1806.95|1824.3|1806.5|18
1650340970000|2022-04-19 04:02:50|1824.36|1806.56|1824.34|1806.54|1824.38|1806.58|1824.34|1806.54|6
1650340980000|2022-04-19 04:03:00|1824.33|1806.53|1824.46|1806.66|1824.46|1806.66|1824.33|1806.53|6
1650340990000|2022-04-19 04:03:10|1824.4|1806.6|1824.4|1806.6|1824.4|1806.6|1824.4|1806.6|1
1650341000000|2022-04-19 04:03:20|1824.47|1806.67|1825.32|1807.52|1825.4|1807.6|1824.47|1806.67|15
1650341010000|2022-04-19 04:03:30|1825.33|1807.53|1825.52|1807.72|1825.52|1807.72|1825.31|1807.51|12
1650341020000|2022-04-19 04:03:40|1825.53|1807.73|1825.49|1807.69|1825.57|1807.77|1825.47|1807.67|5
1650341030000|2022-04-19 04:03:50|1825.47|1807.67|1825.51|1807.71|1825.58|1807.78|1825.47|1807.67|9
1650341040000|2022-04-19 04:04:00|1825.49|1807.69|1825.53|1807.73|1825.55|1807.75|1825.46|1807.66|8
1650341050000|2022-04-19 04:04:10|1825.48|1807.68|1825.53|1807.73|1825.56|1807.76|1825.48|1807.68|11
1650341060000|2022-04-19 04:04:20|1825.54|1807.74|1825.61|1807.81|1825.61|1807.81|1825.54|1807.74|6
1650341070000|2022-04-19 04:04:30|1825.63|1807.83|1826.4|1808.6|1826.4|1808.6|1825.54|1807.74|13
1650341080000|2022-04-19 04:04:40|1826.38|1808.58|1826.38|1808.58|1826.38|1808.58|1826.38|1808.58|1
1650341090000|2022-04-19 04:04:50|1826.4|1808.6|1826.4|1808.6|1826.4|1808.6|1826.39|1808.59|3
1650341100000|2022-04-19 04:05:00|1826.61|1808.81|1827.4|1809.6|1827.4|1809.6|1826.58|1808.78|8
1650341110000|2022-04-19 04:05:10|1827.34|1809.54|1827.4|1809.6|1827.4|1809.6|1827.34|1809.54|2
1650341130000|2022-04-19 04:05:30|1827.55|1809.75|1827.4|1809.6|1827.55|1809.75|1827.4|1809.6|3
1650341140000|2022-04-19 04:05:40|1827.25|1809.45|1827.4|1809.6|1827.4|1809.6|1827.25|1809.45|2
1650341170000|2022-04-19 04:06:10|1827.32|1809.52|1826.72|1808.92|1827.4|1809.6|1826.66|1808.86|7
1650341180000|2022-04-19 04:06:20|1826.47|1808.67|1826.44|1808.64|1826.47|1808.67|1826.44|1808.64|5
1650341190000|2022-04-19 04:06:30|1826.41|1808.61|1826.44|1808.64|1826.47|1808.67|1826.41|1808.61|4
1650341200000|2022-04-19 04:06:40|1826.47|1808.67|1826.44|1808.64|1826.47|1808.67|1826.44|1808.64|2
1650341210000|2022-04-19 04:06:50|1826.47|1808.67|1826.44|1808.64|1826.47|1808.67|1826.44|1808.64|6
1650341220000|2022-04-19 04:07:00|1826.47|1808.67|1826.44|1808.64|1826.47|1808.67|1826.41|1808.61|7
1650341230000|2022-04-19 04:07:10|1826.47|1808.67|1827.21|1809.41|1827.21|1809.41|1826.44|1808.64|10
1650341240000|2022-04-19 04:07:20|1827.4|1809.6|1826.55|1808.75|1827.4|1809.6|1826.55|1808.75|13
1650341280000|2022-04-19 04:08:00|1826.4|1808.6|1826.33|1808.53|1826.4|1808.6|1826.29|1808.49|3
1650341290000|2022-04-19 04:08:10|1826.32|1808.52|1825.9|1808.1|1826.35|1808.55|1825.9|1808.1|8
1650341300000|2022-04-19 04:08:20|1825.61|1807.81|1825.9|1808.1|1825.91|1808.11|1825.61|1807.81|3
1650341310000|2022-04-19 04:08:30|1825.91|1808.11|1826.19|1808.39|1826.27|1808.47|1825.9|1808.1|7
1650341320000|2022-04-19 04:08:40|1826.2|1808.4|1826.37|1808.57|1826.42|1808.62|1826.18|1808.38|11
1650341330000|2022-04-19 04:08:50|1826.4|1808.6|1826.37|1808.57|1826.4|1808.6|1826.37|1808.57|12
1650341340000|2022-04-19 04:09:00|1826.48|1808.68|1826.59|1808.79|1826.59|1808.79|1826.45|1808.65|10
1650341350000|2022-04-19 04:09:10|1826.62|1808.82|1828.4|1810.6|1828.4|1810.6|1826.57|1808.77|14
1650341370000|2022-04-19 04:09:30|1828.31|1810.51|1828.29|1810.49|1828.36|1810.56|1828.28|1810.48|7
1650341380000|2022-04-19 04:09:40|1828.28|1810.48|1829.4|1811.6|1829.4|1811.6|1828.23|1810.43|7
1650341390000|2022-04-19 04:09:50|1829.27|1811.47|1829.4|1811.6|1829.4|1811.6|1829.27|1811.47|2
1650341400000|2022-04-19 04:10:00|1829.19|1811.39|1829.4|1811.6|1829.45|1811.65|1829.19|1811.39|7
1650341410000|2022-04-19 04:10:10|1829.34|1811.54|1829.4|1811.6|1829.4|1811.6|1829.3|1811.5|3
1650341420000|2022-04-19 04:10:20|1829.5|1811.7|1831.22|1813.42|1831.42|1813.62|1829.5|1811.7|16
1650341430000|2022-04-19 04:10:30|1831.25|1813.45|1833.4|1815.6|1833.59|1815.79|1831.25|1813.45|13
1650341440000|2022-04-19 04:10:40|1833.59|1815.79|1833.4|1815.6|1833.59|1815.79|1833.27|1815.47|6
1650341460000|2022-04-19 04:11:00|1833.23|1815.43|1833.4|1815.6|1833.4|1815.6|1833.23|1815.43|2
1650341470000|2022-04-19 04:11:10|1833.47|1815.67|1833.13|1815.33|1833.47|1815.67|1833.13|1815.33|2
1650341480000|2022-04-19 04:11:20|1833.84|1816.04|1834.1|1816.3|1834.4|1816.6|1833.84|1816.04|10
1650341490000|2022-04-19 04:11:30|1834.21|1816.41|1834.4|1816.6|1834.4|1816.6|1834.21|1816.41|4
1650341500000|2022-04-19 04:11:40|1834.23|1816.43|1834.4|1816.6|1834.4|1816.6|1834.15|1816.35|5
1650341520000|2022-04-19 04:12:00|1834.33|1816.53|1834.4|1816.6|1834.4|1816.6|1834.28|1816.48|3
1650341530000|2022-04-19 04:12:10|1834.28|1816.48|1834.45|1816.65|1834.45|1816.65|1834.21|1816.41|5
1650341540000|2022-04-19 04:12:20|1834.43|1816.63|1834.37|1816.57|1834.43|1816.63|1834.22|1816.42|14
1650341550000|2022-04-19 04:12:30|1834.4|1816.6|1833.95|1816.15|1834.4|1816.6|1833.95|1816.15|14
1650341560000|2022-04-19 04:12:40|1833.9|1816.1|1833.8|1816|1833.9|1816.1|1833.4|1815.6|8
1650341580000|2022-04-19 04:13:00|1833.73|1815.93|1833.38|1815.58|1833.73|1815.93|1833.37|1815.57|6
1650341600000|2022-04-19 04:13:20|1833.4|1815.6|1833.34|1815.54|1833.4|1815.6|1833.34|1815.54|2
1650341610000|2022-04-19 04:13:30|1833.37|1815.57|1833.38|1815.58|1833.38|1815.58|1833.34|1815.54|6
1650341620000|2022-04-19 04:13:40|1833.36|1815.56|1832.55|1814.75|1833.4|1815.6|1832.51|1814.71|11
1650341630000|2022-04-19 04:13:50|1832.53|1814.73|1832.4|1814.6|1832.55|1814.75|1832.4|1814.6|3
1650341640000|2022-04-19 04:14:00|1832.34|1814.54|1833.28|1815.48|1833.31|1815.51|1832.34|1814.54|13
1650341650000|2022-04-19 04:14:10|1833.29|1815.49|1833.32|1815.52|1833.33|1815.53|1833.28|1815.48|9
1650341660000|2022-04-19 04:14:20|1833.31|1815.51|1834.34|1816.54|1834.4|1816.6|1833.31|1815.51|10
1650341670000|2022-04-19 04:14:30|1834.27|1816.47|1833.4|1815.6|1834.27|1816.47|1833.4|1815.6|5
1650341680000|2022-04-19 04:14:40|1833.69|1815.89|1834.4|1816.6|1834.4|1816.6|1833.69|1815.89|7
1650341690000|2022-04-19 04:14:50|1834.27|1816.47|1834.27|1816.47|1834.4|1816.6|1834.27|1816.47|3
1650341700000|2022-04-19 04:15:00|1834.05|1816.25|1833.6|1815.8|1834.27|1816.47|1833.4|1815.6|9
1650341710000|2022-04-19 04:15:10|1833.51|1815.71|1834.08|1816.28|1834.08|1816.28|1833.51|1815.71|14
1650341720000|2022-04-19 04:15:20|1834.06|1816.26|1834.4|1816.6|1834.4|1816.6|1834.04|1816.24|8
1650341730000|2022-04-19 04:15:30|1834.19|1816.39|1834.4|1816.6|1834.4|1816.6|1834.19|1816.39|2
1650341750000|2022-04-19 04:15:50|1834.27|1816.47|1834.4|1816.6|1834.5|1816.7|1834.27|1816.47|6
1650341760000|2022-04-19 04:16:00|1834.5|1816.7|1834.4|1816.6|1834.5|1816.7|1834.4|1816.6|11
1650341770000|2022-04-19 04:16:10|1834.5|1816.7|1834.4|1816.6|1834.5|1816.7|1834.4|1816.6|2
1650341780000|2022-04-19 04:16:20|1834.5|1816.7|1835.4|1817.6|1835.4|1817.6|1834.4|1816.6|8
1650341790000|2022-04-19 04:16:30|1835.33|1817.53|1835.3|1817.5|1835.4|1817.6|1835.3|1817.5|6
1650341800000|2022-04-19 04:16:40|1835.23|1817.43|1835.4|1817.6|1835.4|1817.6|1835.23|1817.43|2
1650341810000|2022-04-19 04:16:50|1835.38|1817.58|1835.4|1817.6|1835.4|1817.6|1835.38|1817.58|3
1650341820000|2022-04-19 04:17:00|1835.46|1817.66|1835.4|1817.6|1835.46|1817.66|1835.4|1817.6|2
1650341830000|2022-04-19 04:17:10|1835.72|1817.92|1835.94|1818.14|1836.09|1818.29|1835.72|1817.92|3
1650341840000|2022-04-19 04:17:20|1835.78|1817.98|1835.4|1817.6|1836.15|1818.35|1835.38|1817.58|8
1650341860000|2022-04-19 04:17:40|1835.5|1817.7|1835.6|1817.8|1835.6|1817.8|1835.5|1817.7|4
1650341870000|2022-04-19 04:17:50|1835.48|1817.68|1835.51|1817.71|1835.51|1817.71|1835.48|1817.68|2
1650341880000|2022-04-19 04:18:00|1835.55|1817.75|1835.55|1817.75|1835.55|1817.75|1835.4|1817.6|4
1650341900000|2022-04-19 04:18:20|1835.56|1817.76|1835.51|1817.71|1835.6|1817.8|1835.51|1817.71|4
1650341910000|2022-04-19 04:18:30|1835.52|1817.72|1836.25|1818.45|1836.4|1818.6|1835.52|1817.72|6
1650341920000|2022-04-19 04:18:40|1836.03|1818.23|1835.51|1817.71|1836.03|1818.23|1835.51|1817.71|7
1650341940000|2022-04-19 04:19:00|1835.49|1817.69|1835.55|1817.75|1835.55|1817.75|1835.46|1817.66|12
1650341950000|2022-04-19 04:19:10|1835.48|1817.68|1835.51|1817.71|1835.53|1817.73|1835.48|1817.68|3
1650341960000|2022-04-19 04:19:20|1835.52|1817.72|1835.47|1817.67|1835.52|1817.72|1835.46|1817.66|7
1650341970000|2022-04-19 04:19:30|1835.46|1817.66|1835.51|1817.71|1835.51|1817.71|1835.46|1817.66|3
1650341980000|2022-04-19 04:19:40|1835.47|1817.67|1835.51|1817.71|1835.51|1817.71|1835.47|1817.67|8
1650341990000|2022-04-19 04:19:50|1835.47|1817.67|1835.45|1817.65|1835.47|1817.67|1835.45|1817.65|2
1650342000000|2022-04-19 04:20:00|1835.49|1817.69|1835.51|1817.71|1835.51|1817.71|1835.42|1817.62|10
1650342010000|2022-04-19 04:20:10|1835.45|1817.65|1835.07|1817.27|1835.45|1817.65|1834.81|1817.01|5
1650342030000|2022-04-19 04:20:30|1834.7|1816.9|1835.07|1817.27|1835.07|1817.27|1834.7|1816.9|3
1650342040000|2022-04-19 04:20:40|1835.05|1817.25|1835.05|1817.25|1835.05|1817.25|1835.05|1817.25|1
1650342050000|2022-04-19 04:20:50|1834.7|1816.9|1835.07|1817.27|1835.07|1817.27|1834.7|1816.9|3
1650342060000|2022-04-19 04:21:00|1834.84|1817.04|1835.07|1817.27|1835.07|1817.27|1834.7|1816.9|3
1650342070000|2022-04-19 04:21:10|1834.7|1816.9|1835.07|1817.27|1835.07|1817.27|1834.7|1816.9|2
1650342080000|2022-04-19 04:21:20|1834.84|1817.04|1834.93|1817.13|1834.93|1817.13|1834.83|1817.03|3
1650342090000|2022-04-19 04:21:30|1834.7|1816.9|1834.59|1816.79|1834.91|1817.11|1834.59|1816.79|6
1650342100000|2022-04-19 04:21:40|1834.55|1816.75|1834.89|1817.09|1834.91|1817.11|1834.55|1816.75|7
1650342110000|2022-04-19 04:21:50|1834.85|1817.05|1834.89|1817.09|1834.89|1817.09|1834.85|1817.05|2
1650342120000|2022-04-19 04:22:00|1834.73|1816.93|1834.95|1817.15|1834.95|1817.15|1834.73|1816.93|3
1650342130000|2022-04-19 04:22:10|1834.9|1817.1|1834.9|1817.1|1834.9|1817.1|1834.9|1817.1|1
1650342150000|2022-04-19 04:22:30|1834.95|1817.15|1835|1817.2|1835|1817.2|1834.74|1816.94|5
1650342170000|2022-04-19 04:22:50|1834.74|1816.94|1835|1817.2|1835|1817.2|1834.74|1816.94|3
1650342180000|2022-04-19 04:23:00|1834.67|1816.87|1834.99|1817.19|1834.99|1817.19|1834.67|1816.87|3
1650342190000|2022-04-19 04:23:10|1834.55|1816.75|1834.55|1816.75|1834.55|1816.75|1834.51|1816.71|3
1650342200000|2022-04-19 04:23:20|1834.52|1816.72|1834.51|1816.71|1834.55|1816.75|1834.51|1816.71|6
1650342210000|2022-04-19 04:23:30|1834.65|1816.85|1834.6|1816.8|1834.65|1816.85|1834.51|1816.71|5
1650342220000|2022-04-19 04:23:40|1834.51|1816.71|1834.51|1816.71|1834.51|1816.71|1834.51|1816.71|1
1650342240000|2022-04-19 04:24:00|1834.56|1816.76|1834.49|1816.69|1834.6|1816.8|1834.49|1816.69|5
1650342250000|2022-04-19 04:24:10|1834.48|1816.68|1834.58|1816.78|1834.6|1816.8|1834.48|1816.68|8
1650342260000|2022-04-19 04:24:20|1834.6|1816.8|1833.95|1816.15|1834.6|1816.8|1833.95|1816.15|6
1650342270000|2022-04-19 04:24:30|1833.91|1816.11|1833.91|1816.11|1833.91|1816.11|1833.47|1815.67|7
1650342280000|2022-04-19 04:24:40|1833.66|1815.86|1833.65|1815.85|1833.7|1815.9|1833.5|1815.7|9
1650342290000|2022-04-19 04:24:50|1833.7|1815.9|1833.75|1815.95|1833.75|1815.95|1833.7|1815.9|4
1650342300000|2022-04-19 04:25:00|1833.76|1815.96|1833.8|1816|1833.8|1816|1833.75|1815.95|3
1650342310000|2022-04-19 04:25:10|1833.81|1816.01|1833.43|1815.63|1833.81|1816.01|1833.43|1815.63|11
1650342320000|2022-04-19 04:25:20|1833.45|1815.65|1833.41|1815.61|1833.45|1815.65|1833.29|1815.49|16
1650342330000|2022-04-19 04:25:30|1833.45|1815.65|1833.5|1815.7|1833.5|1815.7|1833.45|1815.65|2
1650342340000|2022-04-19 04:25:40|1833.45|1815.65|1833.45|1815.65|1833.45|1815.65|1833.4|1815.6|3
1650342350000|2022-04-19 04:25:50|1833.82|1816.02|1833.9|1816.1|1833.9|1816.1|1833.8|1816|3
1650342360000|2022-04-19 04:26:00|1833.86|1816.06|1833.9|1816.1|1833.9|1816.1|1833.86|1816.06|2
1650342370000|2022-04-19 04:26:10|1833.83|1816.03|1833.9|1816.1|1833.9|1816.1|1833.83|1816.03|2
1650342380000|2022-04-19 04:26:20|1833.86|1816.06|1833.9|1816.1|1833.9|1816.1|1833.86|1816.06|2
1650342390000|2022-04-19 04:26:30|1833.85|1816.05|1833.85|1816.05|1833.85|1816.05|1833.85|1816.05|1
1650342400000|2022-04-19 04:26:40|1833.77|1815.97|1833.85|1816.05|1833.85|1816.05|1833.77|1815.97|2
1650342420000|2022-04-19 04:27:00|1833.75|1815.95|1833.75|1815.95|1833.75|1815.95|1833.75|1815.95|1
1650342450000|2022-04-19 04:27:30|1833.55|1815.75|1833.55|1815.75|1833.55|1815.75|1833.55|1815.75|1
1650342480000|2022-04-19 04:28:00|1833.8|1816|1833.8|1816|1833.8|1816|1833.8|1816|1
1650342490000|2022-04-19 04:28:10|1833.55|1815.75|1833.55|1815.75|1833.55|1815.75|1833.55|1815.75|1
1650342520000|2022-04-19 04:28:40|1833.66|1815.86|1833.66|1815.86|1833.85|1816.05|1833.47|1815.67|8
1650342530000|2022-04-19 04:28:50|1833.56|1815.76|1833.51|1815.71|1833.56|1815.76|1833.51|1815.71|2
1650342540000|2022-04-19 04:29:00|1832.87|1815.07|1833.34|1815.54|1833.41|1815.61|1832.87|1815.07|5
1650342550000|2022-04-19 04:29:10|1833.27|1815.47|1833.27|1815.47|1833.27|1815.47|1833.27|1815.47|1
1650342560000|2022-04-19 04:29:20|1833.41|1815.61|1832.7|1814.9|1833.41|1815.61|1832.7|1814.9|7
1650342570000|2022-04-19 04:29:30|1832.51|1814.71|1831.96|1814.16|1832.51|1814.71|1831.96|1814.16|4
1650342580000|2022-04-19 04:29:40|1831.85|1814.05|1832.4|1814.6|1832.4|1814.6|1831.85|1814.05|13
1650342590000|2022-04-19 04:29:50|1831.96|1814.16|1831.92|1814.12|1831.98|1814.18|1831.82|1814.02|11
1650342600000|2022-04-19 04:30:00|1831.77|1813.97|1831.92|1814.12|1831.92|1814.12|1831.77|1813.97|2
1650342610000|2022-04-19 04:30:10|1831.67|1813.87|1832|1814.2|1832|1814.2|1831.67|1813.87|5
1650342620000|2022-04-19 04:30:20|1831.94|1814.14|1832.44|1814.64|1832.44|1814.64|1831.94|1814.14|2
1650342630000|2022-04-19 04:30:30|1832.58|1814.78|1832.65|1814.85|1832.65|1814.85|1832.58|1814.78|2
1650342660000|2022-04-19 04:31:00|1832.71|1814.91|1832.75|1814.95|1832.75|1814.95|1832.71|1814.91|2
1650342670000|2022-04-19 04:31:10|1832.99|1815.19|1832.95|1815.15|1833|1815.2|1832.95|1815.15|3
1650342680000|2022-04-19 04:31:20|1832.88|1815.08|1832.85|1815.05|1832.88|1815.08|1832.85|1815.05|2
1650342700000|2022-04-19 04:31:40|1832.59|1814.79|1832.6|1814.8|1832.6|1814.8|1832.58|1814.78|3
1650342720000|2022-04-19 04:32:00|1832.85|1815.05|1832.85|1815.05|1832.85|1815.05|1832.85|1815.05|1
1650342750000|2022-04-19 04:32:30|1832.72|1814.92|1832.75|1814.95|1832.75|1814.95|1832.71|1814.91|3
1650342760000|2022-04-19 04:32:40|1832.57|1814.77|1832.6|1814.8|1832.6|1814.8|1832.56|1814.76|3
1650342770000|2022-04-19 04:32:50|1832.4|1814.6|1832.58|1814.78|1832.58|1814.78|1832.4|1814.6|2
1650342780000|2022-04-19 04:33:00|1832.65|1814.85|1832.65|1814.85|1832.65|1814.85|1832.65|1814.85|1
1650342790000|2022-04-19 04:33:10|1832.4|1814.6|1832.45|1814.65|1832.45|1814.65|1832.4|1814.6|2
1650342810000|2022-04-19 04:33:30|1832.4|1814.6|1831.98|1814.18|1832.4|1814.6|1831.93|1814.13|4
1650342830000|2022-04-19 04:33:50|1831.9|1814.1|1832|1814.2|1832|1814.2|1831.9|1814.1|4
1650342840000|2022-04-19 04:34:00|1831.94|1814.14|1832.05|1814.25|1832.05|1814.25|1831.94|1814.14|3
1650342850000|2022-04-19 04:34:10|1832.1|1814.3|1832.1|1814.3|1832.1|1814.3|1832.1|1814.3|1
1650342870000|2022-04-19 04:34:30|1831.95|1814.15|1831.95|1814.15|1831.95|1814.15|1831.95|1814.15|1
1650342880000|2022-04-19 04:34:40|1831.83|1814.03|1831.95|1814.15|1831.95|1814.15|1831.83|1814.03|2
1650342900000|2022-04-19 04:35:00|1831.88|1814.08|1832.06|1814.26|1832.24|1814.44|1831.88|1814.08|8
1650342910000|2022-04-19 04:35:10|1832.01|1814.21|1831.95|1814.15|1832.04|1814.24|1831.9|1814.1|7
1650342920000|2022-04-19 04:35:20|1832.04|1814.24|1831.95|1814.15|1832.04|1814.24|1831.94|1814.14|8
1650342930000|2022-04-19 04:35:30|1832.07|1814.27|1832.05|1814.25|1832.07|1814.27|1832.05|1814.25|2
1650342950000|2022-04-19 04:35:50|1832.4|1814.6|1832.47|1814.67|1832.47|1814.67|1832.31|1814.51|5
1650342960000|2022-04-19 04:36:00|1832.84|1815.04|1833.8|1816|1833.95|1816.15|1832.8|1815|11
1650342970000|2022-04-19 04:36:10|1833.85|1816.05|1833.5|1815.7|1833.85|1816.05|1833.48|1815.68|4
1650342980000|2022-04-19 04:36:20|1833.53|1815.73|1833.5|1815.7|1833.53|1815.73|1833.5|1815.7|2
1650342990000|2022-04-19 04:36:30|1833.63|1815.83|1833.41|1815.61|1833.64|1815.84|1832.95|1815.15|13
1650343010000|2022-04-19 04:36:50|1833.36|1815.56|1833.41|1815.61|1833.41|1815.61|1833.36|1815.56|3
1650343020000|2022-04-19 04:37:00|1833.38|1815.58|1833.41|1815.61|1833.41|1815.61|1833.38|1815.58|2
1650343030000|2022-04-19 04:37:10|1833.39|1815.59|1833.39|1815.59|1833.39|1815.59|1833.39|1815.59|1
1650343040000|2022-04-19 04:37:20|1833.34|1815.54|1833.39|1815.59|1833.39|1815.59|1833.34|1815.54|2
1650343050000|2022-04-19 04:37:30|1833.5|1815.7|1833.49|1815.69|1833.51|1815.71|1833.49|1815.69|5
1650343060000|2022-04-19 04:37:40|1833.55|1815.75|1833.58|1815.78|1833.58|1815.78|1833.53|1815.73|6
1650343070000|2022-04-19 04:37:50|1833.49|1815.69|1833.62|1815.82|1833.62|1815.82|1833.49|1815.69|5
1650343100000|2022-04-19 04:38:20|1833.63|1815.83|1833.63|1815.83|1833.63|1815.83|1833.63|1815.83|1
1650343110000|2022-04-19 04:38:30|1833.62|1815.82|1833.62|1815.82|1833.62|1815.82|1833.62|1815.82|1
1650343120000|2022-04-19 04:38:40|1833.48|1815.68|1832.89|1815.09|1833.48|1815.68|1832.89|1815.09|5
1650343130000|2022-04-19 04:38:50|1832.85|1815.05|1833.24|1815.44|1833.24|1815.44|1832.85|1815.05|8
1650343140000|2022-04-19 04:39:00|1833.12|1815.32|1833.15|1815.35|1833.15|1815.35|1832.75|1814.95|7
1650343150000|2022-04-19 04:39:10|1832.75|1814.95|1833.15|1815.35|1833.18|1815.38|1832.75|1814.95|4
1650343160000|2022-04-19 04:39:20|1832.84|1815.04|1833.27|1815.47|1833.27|1815.47|1832.84|1815.04|3
1650343170000|2022-04-19 04:39:30|1832.97|1815.17|1832.98|1815.18|1833.27|1815.47|1832.97|1815.17|3
1650343180000|2022-04-19 04:39:40|1833.27|1815.47|1832.92|1815.12|1833.27|1815.47|1832.92|1815.12|2
1650343190000|2022-04-19 04:39:50|1833.27|1815.47|1833.22|1815.42|1833.27|1815.47|1833.22|1815.42|2
1650343200000|2022-04-19 04:40:00|1832.97|1815.17|1833.27|1815.47|1833.27|1815.47|1832.97|1815.17|3
1650343210000|2022-04-19 04:40:10|1833.22|1815.42|1833.22|1815.42|1833.22|1815.42|1833.22|1815.42|1
1650343220000|2022-04-19 04:40:20|1833.27|1815.47|1833.12|1815.32|1833.27|1815.47|1833.11|1815.31|6
1650343230000|2022-04-19 04:40:30|1833.07|1815.27|1832.95|1815.15|1833.07|1815.27|1832.85|1815.05|4
1650343240000|2022-04-19 04:40:40|1832.99|1815.19|1832.99|1815.19|1832.99|1815.19|1832.99|1815.19|1
1650343250000|2022-04-19 04:40:50|1832.95|1815.15|1833.05|1815.25|1833.05|1815.25|1832.95|1815.15|5
1650343260000|2022-04-19 04:41:00|1832.73|1814.93|1833.1|1815.3|1833.1|1815.3|1832.73|1814.93|4
1650343270000|2022-04-19 04:41:10|1832.95|1815.15|1833.05|1815.25|1833.09|1815.29|1832.95|1815.15|4
1650343280000|2022-04-19 04:41:20|1833.07|1815.27|1833.04|1815.24|1833.07|1815.27|1832.95|1815.15|3
1650343300000|2022-04-19 04:41:40|1832.95|1815.15|1833.04|1815.24|1833.07|1815.27|1832.95|1815.15|5
1650343320000|2022-04-19 04:42:00|1833.09|1815.29|1833.33|1815.53|1833.33|1815.53|1832.74|1814.94|11
1650343330000|2022-04-19 04:42:10|1833.41|1815.61|1833.27|1815.47|1833.48|1815.68|1833.07|1815.27|13
1650343340000|2022-04-19 04:42:20|1832.87|1815.07|1833.22|1815.42|1833.22|1815.42|1832.87|1815.07|4
1650343360000|2022-04-19 04:42:40|1832.76|1814.96|1833|1815.2|1833.16|1815.36|1832.68|1814.88|5
1650343370000|2022-04-19 04:42:50|1833.1|1815.3|1833.1|1815.3|1833.1|1815.3|1832.6|1814.8|5
1650343380000|2022-04-19 04:43:00|1832.82|1815.02|1832.6|1814.8|1832.82|1815.02|1832.6|1814.8|5
1650343400000|2022-04-19 04:43:20|1832.38|1814.58|1832.38|1814.58|1832.38|1814.58|1832.38|1814.58|1
1650343410000|2022-04-19 04:43:30|1832.6|1814.8|1831.9|1814.1|1832.61|1814.81|1831.9|1814.1|7
1650343420000|2022-04-19 04:43:40|1832.02|1814.22|1832.15|1814.35|1832.15|1814.35|1831.94|1814.14|7
1650343430000|2022-04-19 04:43:50|1832.02|1814.22|1832|1814.2|1832.15|1814.35|1831.96|1814.16|7
1650343440000|2022-04-19 04:44:00|1832.01|1814.21|1831.99|1814.19|1832.09|1814.29|1831.98|1814.18|10
1650343450000|2022-04-19 04:44:10|1832.2|1814.4|1832.41|1814.61|1832.41|1814.61|1832.16|1814.36|4
1650343470000|2022-04-19 04:44:30|1832.77|1814.97|1832.75|1814.95|1832.77|1814.97|1832.75|1814.95|2
1650343480000|2022-04-19 04:44:40|1832.73|1814.93|1832.75|1814.95|1832.78|1814.98|1832.7|1814.9|6
1650343490000|2022-04-19 04:44:50|1832.77|1814.97|1832.75|1814.95|1832.77|1814.97|1832.75|1814.95|2
1650343500000|2022-04-19 04:45:00|1832.77|1814.97|1832.75|1814.95|1832.78|1814.98|1832.75|1814.95|3
1650343510000|2022-04-19 04:45:10|1832.56|1814.76|1832.6|1814.8|1832.6|1814.8|1832.56|1814.76|2
1650343520000|2022-04-19 04:45:20|1832.59|1814.79|1831.95|1814.15|1832.6|1814.8|1831.95|1814.15|9
1650343530000|2022-04-19 04:45:30|1832.08|1814.28|1831.75|1813.95|1832.08|1814.28|1831.75|1813.95|9
1650343540000|2022-04-19 04:45:40|1831.71|1813.91|1831.91|1814.11|1831.91|1814.11|1831.71|1813.91|2
1650343550000|2022-04-19 04:45:50|1831.86|1814.06|1831.91|1814.11|1831.91|1814.11|1831.86|1814.06|2
1650343560000|2022-04-19 04:46:00|1831.95|1814.15|1832|1814.2|1832|1814.2|1831.95|1814.15|3
1650343570000|2022-04-19 04:46:10|1832.02|1814.22|1832.05|1814.25|1832.05|1814.25|1832.02|1814.22|2
1650343580000|2022-04-19 04:46:20|1832.4|1814.6|1832.4|1814.6|1832.4|1814.6|1832.4|1814.6|1
1650343590000|2022-04-19 04:46:30|1832.48|1814.68|1832.55|1814.75|1832.55|1814.75|1832.44|1814.64|3
1650343610000|2022-04-19 04:46:50|1832.61|1814.81|1832.65|1814.85|1832.65|1814.85|1832.59|1814.79|4
1650343620000|2022-04-19 04:47:00|1832.59|1814.79|1832.65|1814.85|1832.65|1814.85|1832.59|1814.79|5
1650343630000|2022-04-19 04:47:10|1832.4|1814.6|1832.4|1814.6|1832.4|1814.6|1832.3|1814.5|3
1650343650000|2022-04-19 04:47:30|1832.35|1814.55|1832.35|1814.55|1832.35|1814.55|1832.35|1814.55|1
1650343670000|2022-04-19 04:47:50|1831.59|1813.79|1831.85|1814.05|1831.85|1814.05|1831.59|1813.79|2
1650343680000|2022-04-19 04:48:00|1831.76|1813.96|1831.75|1813.95|1831.76|1813.96|1831.75|1813.95|2
1650343740000|2022-04-19 04:49:00|1831.85|1814.05|1831.85|1814.05|1831.85|1814.05|1831.85|1814.05|1
1650343780000|2022-04-19 04:49:40|1831.9|1814.1|1831.9|1814.1|1831.9|1814.1|1831.9|1814.1|1
1650343790000|2022-04-19 04:49:50|1831.6|1813.8|1831.9|1814.1|1831.9|1814.1|1831.6|1813.8|2
1650343800000|2022-04-19 04:50:00|1831.7|1813.9|1831.9|1814.1|1831.9|1814.1|1831.7|1813.9|2
1650343850000|2022-04-19 04:50:50|1831.74|1813.94|1832.36|1814.56|1832.36|1814.56|1831.74|1813.94|5
1650343870000|2022-04-19 04:51:10|1832.8|1815|1832.8|1815|1832.8|1815|1832.8|1815|1
1650343880000|2022-04-19 04:51:20|1833.01|1815.21|1833.4|1815.6|1833.4|1815.6|1832.95|1815.15|6
1650343890000|2022-04-19 04:51:30|1833.48|1815.68|1835.4|1817.6|1835.42|1817.62|1833.48|1815.68|12
1650343900000|2022-04-19 04:51:40|1835.41|1817.61|1835.4|1817.6|1835.41|1817.61|1835.4|1817.6|2
1650343910000|2022-04-19 04:51:50|1835.45|1817.65|1835.53|1817.73|1835.56|1817.76|1835.4|1817.6|9
1650343920000|2022-04-19 04:52:00|1835.54|1817.74|1835.56|1817.76|1836.01|1818.21|1835.54|1817.74|9
1650343930000|2022-04-19 04:52:10|1835.76|1817.96|1833.34|1815.54|1835.78|1817.98|1833.03|1815.23|24
1650343940000|2022-04-19 04:52:20|1833.4|1815.6|1833.27|1815.47|1833.4|1815.6|1833.25|1815.45|10
1650343950000|2022-04-19 04:52:30|1833.29|1815.49|1833.4|1815.6|1833.4|1815.6|1833.26|1815.46|12
1650343960000|2022-04-19 04:52:40|1833.51|1815.71|1833.55|1815.75|1833.55|1815.75|1833.51|1815.71|2
1650343970000|2022-04-19 04:52:50|1833.4|1815.6|1833.55|1815.75|1833.57|1815.77|1833.4|1815.6|8
1650343980000|2022-04-19 04:53:00|1833.56|1815.76|1834.34|1816.54|1834.34|1816.54|1833.53|1815.73|9
1650343990000|2022-04-19 04:53:10|1834.33|1816.53|1834.61|1816.81|1834.61|1816.81|1834.33|1816.53|6
1650344000000|2022-04-19 04:53:20|1834.6|1816.8|1834.4|1816.6|1834.65|1816.85|1834.4|1816.6|9
1650344010000|2022-04-19 04:53:30|1834.52|1816.72|1834.57|1816.77|1834.57|1816.77|1834.52|1816.72|2
1650344020000|2022-04-19 04:53:40|1834.58|1816.78|1834.58|1816.78|1834.74|1816.94|1834.57|1816.77|10
1650344030000|2022-04-19 04:53:50|1834.59|1816.79|1835.51|1817.71|1835.51|1817.71|1834.59|1816.79|12
1650344040000|2022-04-19 04:54:00|1835.46|1817.66|1837.31|1819.51|1837.4|1819.6|1835.46|1817.66|20
1650344050000|2022-04-19 04:54:10|1837.32|1819.52|1837.4|1819.6|1837.4|1819.6|1836.92|1819.12|11
1650344060000|2022-04-19 04:54:20|1837.5|1819.7|1837.6|1819.8|1837.6|1819.8|1837.5|1819.7|2
1650344070000|2022-04-19 04:54:30|1837.49|1819.69|1837.49|1819.69|1837.49|1819.69|1837.49|1819.69|1
1650344080000|2022-04-19 04:54:40|1837.3|1819.5|1837.55|1819.75|1837.55|1819.75|1837.3|1819.5|2
1650344100000|2022-04-19 04:55:00|1837.51|1819.71|1837.6|1819.8|1837.6|1819.8|1837.51|1819.71|3
1650344110000|2022-04-19 04:55:10|1837.54|1819.74|1837.6|1819.8|1837.6|1819.8|1837.51|1819.71|3
1650344120000|2022-04-19 04:55:20|1837.55|1819.75|1837.1|1819.3|1837.55|1819.75|1837.1|1819.3|5
1650344130000|2022-04-19 04:55:30|1837.18|1819.38|1836.56|1818.76|1837.18|1819.38|1836.56|1818.76|5
1650344150000|2022-04-19 04:55:50|1836.63|1818.83|1836.4|1818.6|1836.65|1818.85|1836.04|1818.24|11
1650344160000|2022-04-19 04:56:00|1836.45|1818.65|1836.5|1818.7|1836.5|1818.7|1836.45|1818.65|2
1650344170000|2022-04-19 04:56:10|1836.46|1818.66|1836.5|1818.7|1836.5|1818.7|1836.46|1818.66|2
1650344180000|2022-04-19 04:56:20|1836.46|1818.66|1836.5|1818.7|1836.5|1818.7|1836.46|1818.66|2
1650344190000|2022-04-19 04:56:30|1836.49|1818.69|1836.6|1818.8|1836.6|1818.8|1836.48|1818.68|7
1650344210000|2022-04-19 04:56:50|1836.54|1818.74|1836.54|1818.74|1836.54|1818.74|1836.54|1818.74|1
1650344220000|2022-04-19 04:57:00|1836.56|1818.76|1836.57|1818.77|1836.57|1818.77|1836.55|1818.75|3
1650344230000|2022-04-19 04:57:10|1836.56|1818.76|1836.6|1818.8|1836.6|1818.8|1836.56|1818.76|3
1650344240000|2022-04-19 04:57:20|1836.54|1818.74|1836.57|1818.77|1836.58|1818.78|1836.54|1818.74|4
1650344250000|2022-04-19 04:57:30|1836.54|1818.74|1836.54|1818.74|1836.6|1818.8|1836.5|1818.7|4
1650344260000|2022-04-19 04:57:40|1836.58|1818.78|1835.98|1818.18|1836.58|1818.78|1835.95|1818.15|5
1650344270000|2022-04-19 04:57:50|1835.75|1817.95|1835.9|1818.1|1835.9|1818.1|1835.75|1817.95|3
1650344280000|2022-04-19 04:58:00|1836|1818.2|1835.95|1818.15|1836.07|1818.27|1835.95|1818.15|16
1650344290000|2022-04-19 04:58:10|1835.82|1818.02|1835.9|1818.1|1835.9|1818.1|1835.82|1818.02|2
1650344310000|2022-04-19 04:58:30|1835.91|1818.11|1835.91|1818.11|1835.91|1818.11|1835.91|1818.11|1
1650344320000|2022-04-19 04:58:40|1836.08|1818.28|1836.22|1818.42|1836.23|1818.43|1835.98|1818.18|9
1650344330000|2022-04-19 04:58:50|1836.49|1818.69|1836.74|1818.94|1836.76|1818.96|1836.49|1818.69|16
1650344340000|2022-04-19 04:59:00|1836.75|1818.95|1836.73|1818.93|1836.79|1818.99|1836.7|1818.9|12
1650344350000|2022-04-19 04:59:10|1836.71|1818.91|1836.71|1818.91|1836.79|1818.99|1836.71|1818.91|3
1650344370000|2022-04-19 04:59:30|1836.75|1818.95|1837.24|1819.44|1837.24|1819.44|1836.73|1818.93|9
1650344380000|2022-04-19 04:59:40|1837.23|1819.43|1837.35|1819.55|1837.36|1819.56|1837.23|1819.43|9
1650344390000|2022-04-19 04:59:50|1837.43|1819.63|1837.43|1819.63|1837.43|1819.63|1837.43|1819.63|1
1650344400000|2022-04-19 05:00:00|1837.4|1819.6|1837.55|1819.75|1837.55|1819.75|1837.4|1819.6|7
1650344410000|2022-04-19 05:00:10|1837.54|1819.74|1837.58|1819.78|1837.58|1819.78|1837.54|1819.74|2
1650344420000|2022-04-19 05:00:20|1837.62|1819.82|1837.58|1819.78|1837.62|1819.82|1837.58|1819.78|2
1650344430000|2022-04-19 05:00:30|1837.5|1819.7|1837.55|1819.75|1837.58|1819.78|1837.5|1819.7|4
1650344440000|2022-04-19 05:00:40|1837.58|1819.78|1837.58|1819.78|1837.58|1819.78|1837.58|1819.78|1
1650344450000|2022-04-19 05:00:50|1837.48|1819.68|1836.92|1819.12|1837.48|1819.68|1836.92|1819.12|5
1650344460000|2022-04-19 05:01:00|1836.67|1818.87|1836.52|1818.72|1836.67|1818.87|1836.52|1818.72|3
1650344470000|2022-04-19 05:01:10|1836.47|1818.67|1836.86|1819.06|1836.89|1819.09|1836.47|1818.67|8
1650344480000|2022-04-19 05:01:20|1836.61|1818.81|1836.86|1819.06|1836.86|1819.06|1836.61|1818.81|10
1650344490000|2022-04-19 05:01:30|1836.61|1818.81|1836.42|1818.62|1836.91|1819.11|1836.41|1818.61|6
1650344500000|2022-04-19 05:01:40|1836.44|1818.64|1836.44|1818.64|1836.47|1818.67|1836.42|1818.62|8
1650344510000|2022-04-19 05:01:50|1836.43|1818.63|1836.41|1818.61|1836.43|1818.63|1836.41|1818.61|2
1650344520000|2022-04-19 05:02:00|1836.45|1818.65|1836.43|1818.63|1836.45|1818.65|1836.41|1818.61|5
1650344530000|2022-04-19 05:02:10|1836.45|1818.65|1836.43|1818.63|1836.45|1818.65|1836.43|1818.63|2
1650344540000|2022-04-19 05:02:20|1836.45|1818.65|1836.39|1818.59|1836.45|1818.65|1836.39|1818.59|3
1650344550000|2022-04-19 05:02:30|1836.41|1818.61|1835.25|1817.45|1836.41|1818.61|1835.25|1817.45|9
1650344560000|2022-04-19 05:02:40|1835.9|1818.1|1835.9|1818.1|1835.9|1818.1|1835.9|1818.1|1
1650344580000|2022-04-19 05:03:00|1835.65|1817.85|1835.9|1818.1|1835.9|1818.1|1835.65|1817.85|2
1650344600000|2022-04-19 05:03:20|1835.91|1818.11|1835.9|1818.1|1835.91|1818.11|1835.9|1818.1|2
1650344610000|2022-04-19 05:03:30|1835.65|1817.85|1835.63|1817.83|1835.65|1817.85|1835.63|1817.83|2
1650344620000|2022-04-19 05:03:40|1835.38|1817.58|1835.66|1817.86|1835.66|1817.86|1835.38|1817.58|4
1650344640000|2022-04-19 05:04:00|1835.56|1817.76|1835.66|1817.86|1835.91|1818.11|1835.56|1817.76|3
1650344660000|2022-04-19 05:04:20|1835.38|1817.58|1835.66|1817.86|1835.66|1817.86|1835.38|1817.58|2
1650344680000|2022-04-19 05:04:40|1835.41|1817.61|1835.61|1817.81|1835.61|1817.81|1835.41|1817.61|5
1650344690000|2022-04-19 05:04:50|1835.51|1817.71|1835|1817.2|1835.51|1817.71|1835|1817.2|3
1650344700000|2022-04-19 05:05:00|1835.17|1817.37|1835.25|1817.45|1835.25|1817.45|1835.17|1817.37|5
1650344710000|2022-04-19 05:05:10|1835.3|1817.5|1835.3|1817.5|1835.35|1817.55|1835.3|1817.5|3
1650344720000|2022-04-19 05:05:20|1835.16|1817.36|1835.66|1817.86|1835.66|1817.86|1835.16|1817.36|3
1650344740000|2022-04-19 05:05:40|1835.34|1817.54|1835.44|1817.64|1835.49|1817.69|1835.15|1817.35|4
1650344750000|2022-04-19 05:05:50|1835.49|1817.69|1835.44|1817.64|1835.49|1817.69|1835.44|1817.64|4
1650344760000|2022-04-19 05:06:00|1835.14|1817.34|1834.87|1817.07|1835.27|1817.47|1834.87|1817.07|3
1650344770000|2022-04-19 05:06:10|1834.53|1816.73|1834.05|1816.25|1834.53|1816.73|1833.55|1815.75|8
1650344780000|2022-04-19 05:06:20|1834|1816.2|1833.65|1815.85|1834|1816.2|1833.65|1815.85|2
1650344790000|2022-04-19 05:06:30|1833.59|1815.79|1833.6|1815.8|1833.6|1815.8|1833.55|1815.75|4
1650344800000|2022-04-19 05:06:40|1833.37|1815.57|1832.97|1815.17|1833.37|1815.57|1832.97|1815.17|5
1650344820000|2022-04-19 05:07:00|1832.9|1815.1|1832.9|1815.1|1832.9|1815.1|1832.9|1815.1|1
1650344840000|2022-04-19 05:07:20|1832.91|1815.11|1832.9|1815.1|1832.91|1815.11|1832.9|1815.1|2
1650344870000|2022-04-19 05:07:50|1832.91|1815.11|1833.16|1815.36|1833.16|1815.36|1832.9|1815.1|6
1650344880000|2022-04-19 05:08:00|1833.17|1815.37|1833.18|1815.38|1833.23|1815.43|1833.15|1815.35|8
1650344890000|2022-04-19 05:08:10|1833.16|1815.36|1832.96|1815.16|1833.17|1815.37|1832.95|1815.15|13
1650344900000|2022-04-19 05:08:20|1832.84|1815.04|1832.81|1815.01|1832.96|1815.16|1832.75|1814.95|4
1650344910000|2022-04-19 05:08:30|1832.96|1815.16|1832.9|1815.1|1832.96|1815.16|1832.55|1814.75|5
1650344920000|2022-04-19 05:08:40|1832.91|1815.11|1832.9|1815.1|1832.91|1815.11|1832.9|1815.1|2
1650344930000|2022-04-19 05:08:50|1832.78|1814.98|1832.9|1815.1|1832.9|1815.1|1832.65|1814.85|3
1650344940000|2022-04-19 05:09:00|1832.78|1814.98|1832.9|1815.1|1832.9|1815.1|1832.78|1814.98|2
1650344960000|2022-04-19 05:09:20|1832.6|1814.8|1832.96|1815.16|1833.01|1815.21|1832.6|1814.8|8
1650344970000|2022-04-19 05:09:30|1832.95|1815.15|1832.76|1814.96|1832.95|1815.15|1832.76|1814.96|4
1650344980000|2022-04-19 05:09:40|1832.71|1814.91|1832.71|1814.91|1832.71|1814.91|1832.71|1814.91|1
1650344990000|2022-04-19 05:09:50|1831.93|1814.13|1832.54|1814.74|1832.54|1814.74|1831.93|1814.13|2
1650345000000|2022-04-19 05:10:00|1831.95|1814.15|1832.54|1814.74|1832.54|1814.74|1831.95|1814.15|2
1650345010000|2022-04-19 05:10:10|1831.95|1814.15|1832.54|1814.74|1832.61|1814.81|1831.95|1814.15|6
1650345030000|2022-04-19 05:10:30|1832.65|1814.85|1833.69|1815.89|1833.69|1815.89|1832.53|1814.73|16
1650345040000|2022-04-19 05:10:40|1833.7|1815.9|1834.24|1816.44|1834.32|1816.52|1833.69|1815.89|8
1650345050000|2022-04-19 05:10:50|1834.18|1816.38|1834.25|1816.45|1834.25|1816.45|1834.18|1816.38|5
1650345060000|2022-04-19 05:11:00|1834.24|1816.44|1834.25|1816.45|1834.32|1816.52|1834.2|1816.4|5
1650345070000|2022-04-19 05:11:10|1834.28|1816.48|1834.7|1816.9|1834.73|1816.93|1834.28|1816.48|18
1650345080000|2022-04-19 05:11:20|1834.56|1816.76|1834.52|1816.72|1834.61|1816.81|1834.5|1816.7|8
1650345090000|2022-04-19 05:11:30|1834.53|1816.73|1834.61|1816.81|1834.61|1816.81|1834.52|1816.72|4
1650345100000|2022-04-19 05:11:40|1834.62|1816.82|1834.69|1816.89|1834.69|1816.89|1834.62|1816.82|8
1650345110000|2022-04-19 05:11:50|1834.6|1816.8|1834.6|1816.8|1834.6|1816.8|1834.6|1816.8|1
1650345120000|2022-04-19 05:12:00|1834.66|1816.86|1833.04|1815.24|1834.69|1816.89|1833.04|1815.24|15
1650345130000|2022-04-19 05:12:10|1833.24|1815.44|1832.9|1815.1|1833.35|1815.55|1832.9|1815.1|11
1650345150000|2022-04-19 05:12:30|1832.75|1814.95|1833.4|1815.6|1833.4|1815.6|1832.65|1814.85|15
1650345160000|2022-04-19 05:12:40|1833.41|1815.61|1833.47|1815.67|1833.47|1815.67|1833.4|1815.6|8
1650345170000|2022-04-19 05:12:50|1833.68|1815.88|1833.68|1815.88|1833.68|1815.88|1833.68|1815.88|1
1650345180000|2022-04-19 05:13:00|1833.59|1815.79|1833.71|1815.91|1834.3|1816.5|1833.59|1815.79|15
1650345190000|2022-04-19 05:13:10|1834.11|1816.31|1833.71|1815.91|1834.2|1816.4|1833.71|1815.91|11
1650345200000|2022-04-19 05:13:20|1833.75|1815.95|1833.43|1815.63|1833.75|1815.95|1833.39|1815.59|5
1650345210000|2022-04-19 05:13:30|1833.46|1815.66|1833.57|1815.77|1833.62|1815.82|1833.46|1815.66|12
1650345220000|2022-04-19 05:13:40|1833.58|1815.78|1833.57|1815.77|1833.58|1815.78|1833.57|1815.77|6
1650345230000|2022-04-19 05:13:50|1833.58|1815.78|1833.9|1816.1|1833.9|1816.1|1833.58|1815.78|8
1650345240000|2022-04-19 05:14:00|1833.91|1816.11|1833.59|1815.79|1833.97|1816.17|1833.59|1815.79|18
1650345250000|2022-04-19 05:14:10|1833.6|1815.8|1832.85|1815.05|1833.6|1815.8|1832.46|1814.66|10
1650345260000|2022-04-19 05:14:20|1832.7|1814.9|1832.5|1814.7|1832.7|1814.9|1832.46|1814.66|13
1650345270000|2022-04-19 05:14:30|1832.51|1814.71|1832.52|1814.72|1832.52|1814.72|1832.51|1814.71|2
1650345300000|2022-04-19 05:15:00|1832.53|1814.73|1832.58|1814.78|1832.85|1815.05|1832.53|1814.73|6
1650345310000|2022-04-19 05:15:10|1832.53|1814.73|1832.89|1815.09|1832.89|1815.09|1832.53|1814.73|4
1650345320000|2022-04-19 05:15:20|1834.4|1816.6|1834.75|1816.95|1834.75|1816.95|1834.18|1816.38|14
1650345330000|2022-04-19 05:15:30|1835.07|1817.27|1836.18|1818.38|1836.18|1818.38|1835.07|1817.27|8
1650345340000|2022-04-19 05:15:40|1836.15|1818.35|1836.4|1818.6|1836.4|1818.6|1836.15|1818.35|3
1650345350000|2022-04-19 05:15:50|1836.35|1818.55|1835.75|1817.95|1836.4|1818.6|1835.55|1817.75|10
1650345360000|2022-04-19 05:16:00|1835.65|1817.85|1833.68|1815.88|1835.65|1817.85|1833.67|1815.87|13
1650345370000|2022-04-19 05:16:10|1833.82|1816.02|1833.62|1815.82|1833.82|1816.02|1833.51|1815.71|9
1650345380000|2022-04-19 05:16:20|1833.51|1815.71|1833.8|1816|1833.8|1816|1833.51|1815.71|9
1650345390000|2022-04-19 05:16:30|1833.74|1815.94|1833.9|1816.1|1833.91|1816.11|1833.7|1815.9|8
1650345400000|2022-04-19 05:16:40|1833.85|1816.05|1833.85|1816.05|1833.85|1816.05|1833.85|1816.05|1
1650345420000|2022-04-19 05:17:00|1833.9|1816.1|1833.9|1816.1|1833.9|1816.1|1833.85|1816.05|4
1650345430000|2022-04-19 05:17:10|1833.86|1816.06|1834.43|1816.63|1834.43|1816.63|1833.86|1816.06|8
1650345440000|2022-04-19 05:17:20|1834.42|1816.62|1834.57|1816.77|1834.73|1816.93|1834.39|1816.59|11
1650345450000|2022-04-19 05:17:30|1834.58|1816.78|1834.58|1816.78|1834.71|1816.91|1834.57|1816.77|6
1650345460000|2022-04-19 05:17:40|1834.71|1816.91|1834.58|1816.78|1834.71|1816.91|1834.58|1816.78|3
1650345480000|2022-04-19 05:18:00|1834.75|1816.95|1834.58|1816.78|1834.75|1816.95|1834.58|1816.78|3
1650345490000|2022-04-19 05:18:10|1834.57|1816.77|1834.58|1816.78|1834.58|1816.78|1834.57|1816.77|2
1650345500000|2022-04-19 05:18:20|1834.49|1816.69|1834.59|1816.79|1834.71|1816.91|1834.49|1816.69|6
1650345510000|2022-04-19 05:18:30|1834.6|1816.8|1834.6|1816.8|1834.6|1816.8|1834.6|1816.8|1
1650345530000|2022-04-19 05:18:50|1834.61|1816.81|1834.61|1816.81|1834.61|1816.81|1834.61|1816.81|1
1650345540000|2022-04-19 05:19:00|1834.64|1816.84|1834.61|1816.81|1834.73|1816.93|1834.61|1816.81|4
1650345550000|2022-04-19 05:19:10|1834.79|1816.99|1834.61|1816.81|1834.79|1816.99|1834.61|1816.81|2
1650345560000|2022-04-19 05:19:20|1834.75|1816.95|1834.65|1816.85|1834.75|1816.95|1834.61|1816.81|6
1650345570000|2022-04-19 05:19:30|1834.62|1816.82|1834.57|1816.77|1834.63|1816.83|1834.53|1816.73|5
1650345580000|2022-04-19 05:19:40|1834.58|1816.78|1834.59|1816.79|1834.59|1816.79|1834.57|1816.77|9
1650345590000|2022-04-19 05:19:50|1834.6|1816.8|1834.55|1816.75|1834.61|1816.81|1834.55|1816.75|5
1650345600000|2022-04-19 05:20:00|1834.53|1816.73|1834.57|1816.77|1834.93|1817.13|1834.53|1816.73|11
1650345610000|2022-04-19 05:20:10|1834.53|1816.73|1834.53|1816.73|1834.53|1816.73|1834.53|1816.73|1
1650345620000|2022-04-19 05:20:20|1834.54|1816.74|1834.78|1816.98|1834.78|1816.98|1834.53|1816.73|4
1650345630000|2022-04-19 05:20:30|1834.93|1817.13|1834.55|1816.75|1834.93|1817.13|1834.54|1816.74|3
1650345640000|2022-04-19 05:20:40|1834.53|1816.73|1834.55|1816.75|1834.94|1817.14|1834.53|1816.73|6
1650345660000|2022-04-19 05:21:00|1834.78|1816.98|1834.4|1816.6|1834.8|1817|1834.4|1816.6|4
1650345670000|2022-04-19 05:21:10|1834.41|1816.61|1834.41|1816.61|1834.41|1816.61|1834.31|1816.51|8
1650345680000|2022-04-19 05:21:20|1834.37|1816.57|1834.4|1816.6|1834.41|1816.61|1834.3|1816.5|8
1650345690000|2022-04-19 05:21:30|1834.45|1816.65|1834.5|1816.7|1834.5|1816.7|1834.45|1816.65|2
1650345710000|2022-04-19 05:21:50|1834.56|1816.76|1834.6|1816.8|1834.6|1816.8|1834.56|1816.76|3
1650345720000|2022-04-19 05:22:00|1834.67|1816.87|1834.7|1816.9|1834.7|1816.9|1834.67|1816.87|3
1650345730000|2022-04-19 05:22:10|1834.49|1816.69|1834.56|1816.76|1834.56|1816.76|1834.49|1816.69|5
1650345740000|2022-04-19 05:22:20|1834.52|1816.72|1834.5|1816.7|1834.53|1816.73|1834.5|1816.7|3
1650345760000|2022-04-19 05:22:40|1834.73|1816.93|1832.27|1814.47|1834.75|1816.95|1832.27|1814.47|16
1650345770000|2022-04-19 05:22:50|1832.25|1814.45|1831.41|1813.61|1832.25|1814.45|1831.4|1813.6|25
1650345780000|2022-04-19 05:23:00|1831.11|1813.31|1831.36|1813.56|1831.36|1813.56|1831.11|1813.31|2
1650345790000|2022-04-19 05:23:10|1831.11|1813.31|1830.39|1812.59|1831.11|1813.31|1830.08|1812.28|12
1650345800000|2022-04-19 05:23:20|1830.38|1812.58|1830.4|1812.6|1830.4|1812.6|1830.38|1812.58|2
1650345820000|2022-04-19 05:23:40|1830.32|1812.52|1828.16|1810.36|1830.32|1812.52|1828.12|1810.32|27
1650345830000|2022-04-19 05:23:50|1828.14|1810.34|1828.7|1810.9|1829.02|1811.22|1827.49|1809.69|23
1650345840000|2022-04-19 05:24:00|1828.65|1810.85|1828.77|1810.97|1828.77|1810.97|1828.6|1810.8|10
1650345850000|2022-04-19 05:24:10|1828.75|1810.95|1828.33|1810.53|1828.75|1810.95|1828.32|1810.52|9
1650345860000|2022-04-19 05:24:20|1828.38|1810.58|1827.85|1810.05|1828.44|1810.64|1827.4|1809.6|11
1650345870000|2022-04-19 05:24:30|1827.7|1809.9|1827.89|1810.09|1827.92|1810.12|1827.6|1809.8|9
1650345880000|2022-04-19 05:24:40|1827.94|1810.14|1827.99|1810.19|1827.99|1810.19|1827.47|1809.67|17
1650345890000|2022-04-19 05:24:50|1828.05|1810.25|1828.4|1810.6|1828.41|1810.61|1828.05|1810.25|16
1650345900000|2022-04-19 05:25:00|1828.47|1810.67|1828.47|1810.67|1828.47|1810.67|1828.47|1810.67|1
1650345910000|2022-04-19 05:25:10|1828.48|1810.68|1828.55|1810.75|1828.58|1810.78|1828.48|1810.68|6
1650345920000|2022-04-19 05:25:20|1828.5|1810.7|1828.69|1810.89|1828.84|1811.04|1828.5|1810.7|6
1650345930000|2022-04-19 05:25:30|1828.54|1810.74|1828.76|1810.96|1828.97|1811.17|1828.53|1810.73|8
1650345940000|2022-04-19 05:25:40|1828.73|1810.93|1828.9|1811.1|1828.9|1811.1|1828.54|1810.74|4
1650345950000|2022-04-19 05:25:50|1828.85|1811.05|1828.6|1810.8|1828.85|1811.05|1828.6|1810.8|10
1650345960000|2022-04-19 05:26:00|1828.55|1810.75|1828.47|1810.67|1828.6|1810.8|1828.47|1810.67|8
1650345970000|2022-04-19 05:26:10|1828.52|1810.72|1829.3|1811.5|1829.3|1811.5|1828.52|1810.72|6
1650345980000|2022-04-19 05:26:20|1829.04|1811.24|1829.04|1811.24|1829.04|1811.24|1829.04|1811.24|1
1650345990000|2022-04-19 05:26:30|1829.25|1811.45|1829.45|1811.65|1829.47|1811.67|1829.25|1811.45|10
1650346000000|2022-04-19 05:26:40|1829.51|1811.71|1829.23|1811.43|1829.51|1811.71|1829.2|1811.4|18
1650346010000|2022-04-19 05:26:50|1829.21|1811.41|1829.37|1811.57|1829.39|1811.59|1829.07|1811.27|10
1650346020000|2022-04-19 05:27:00|1829.39|1811.59|1829.65|1811.85|1829.65|1811.85|1829.39|1811.59|4
1650346030000|2022-04-19 05:27:10|1829.64|1811.84|1829.7|1811.9|1829.7|1811.9|1829.64|1811.84|3
1650346040000|2022-04-19 05:27:20|1829.4|1811.6|1829.4|1811.6|1829.4|1811.6|1829.17|1811.37|13
1650346050000|2022-04-19 05:27:30|1829.65|1811.85|1829.65|1811.85|1829.65|1811.85|1829.65|1811.85|1
1650346060000|2022-04-19 05:27:40|1829.38|1811.58|1829.5|1811.7|1829.5|1811.7|1829.38|1811.58|2
1650346070000|2022-04-19 05:27:50|1829.46|1811.66|1829.4|1811.6|1829.46|1811.66|1829.4|1811.6|4
1650346080000|2022-04-19 05:28:00|1829.47|1811.67|1829.37|1811.57|1829.5|1811.7|1829.37|1811.57|4
1650346090000|2022-04-19 05:28:10|1829.4|1811.6|1829.4|1811.6|1829.4|1811.6|1829.15|1811.35|4
1650346140000|2022-04-19 05:29:00|1829.52|1811.72|1829.5|1811.7|1829.55|1811.75|1829.5|1811.7|3
1650346150000|2022-04-19 05:29:10|1829.73|1811.93|1829.59|1811.79|1829.73|1811.93|1829.59|1811.79|3
1650346160000|2022-04-19 05:29:20|1829.56|1811.76|1830.4|1812.6|1830.4|1812.6|1829.56|1811.76|8
1650346170000|2022-04-19 05:29:30|1830.57|1812.77|1830.8|1813|1830.83|1813.03|1830.57|1812.77|7
1650346180000|2022-04-19 05:29:40|1830.76|1812.96|1830.5|1812.7|1830.76|1812.96|1830.5|1812.7|5
1650346190000|2022-04-19 05:29:50|1830.6|1812.8|1830.6|1812.8|1830.6|1812.8|1830.6|1812.8|1
1650346200000|2022-04-19 05:30:00|1830.55|1812.75|1830.51|1812.71|1830.6|1812.8|1830.5|1812.7|8
1650346210000|2022-04-19 05:30:10|1830.52|1812.72|1830.4|1812.6|1830.6|1812.8|1830.4|1812.6|5
1650346220000|2022-04-19 05:30:20|1830.36|1812.56|1830.32|1812.52|1830.4|1812.6|1830.24|1812.44|8
1650346230000|2022-04-19 05:30:30|1830.29|1812.49|1829.57|1811.77|1830.29|1812.49|1829.46|1811.66|14
1650346240000|2022-04-19 05:30:40|1829.46|1811.66|1829.57|1811.77|1829.57|1811.77|1829.18|1811.38|10
1650346260000|2022-04-19 05:31:00|1829.48|1811.68|1829.57|1811.77|1829.57|1811.77|1829.48|1811.68|2
1650346270000|2022-04-19 05:31:10|1829.47|1811.67|1829.57|1811.77|1829.59|1811.79|1829.47|1811.67|6
1650346280000|2022-04-19 05:31:20|1829.36|1811.56|1829.57|1811.77|1829.57|1811.77|1829.36|1811.56|3
1650346290000|2022-04-19 05:31:30|1829.51|1811.71|1829.57|1811.77|1829.57|1811.77|1829.51|1811.71|3
1650346300000|2022-04-19 05:31:40|1829.58|1811.78|1829.57|1811.77|1829.58|1811.78|1829.57|1811.77|2
1650346310000|2022-04-19 05:31:50|1829.54|1811.74|1829.57|1811.77|1829.57|1811.77|1829.41|1811.61|4
1650346320000|2022-04-19 05:32:00|1829.54|1811.74|1829.57|1811.77|1829.57|1811.77|1829.54|1811.74|2
1650346330000|2022-04-19 05:32:10|1829.48|1811.68|1829.48|1811.68|1829.57|1811.77|1829.48|1811.68|3
1650346340000|2022-04-19 05:32:20|1829.57|1811.77|1829.57|1811.77|1829.57|1811.77|1829.57|1811.77|1
1650346350000|2022-04-19 05:32:30|1829.52|1811.72|1829.48|1811.68|1829.57|1811.77|1829.48|1811.68|3
1650346360000|2022-04-19 05:32:40|1829.57|1811.77|1829.57|1811.77|1829.57|1811.77|1829.48|1811.68|3
1650346370000|2022-04-19 05:32:50|1829.56|1811.76|1829.57|1811.77|1829.57|1811.77|1829.56|1811.76|2
1650346380000|2022-04-19 05:33:00|1829.59|1811.79|1830.03|1812.23|1830.03|1812.23|1829.55|1811.75|5
1650346390000|2022-04-19 05:33:10|1830.05|1812.25|1830.06|1812.26|1830.14|1812.34|1829.61|1811.81|8
1650346400000|2022-04-19 05:33:20|1830.05|1812.25|1830.05|1812.25|1830.06|1812.26|1830.05|1812.25|3
1650346410000|2022-04-19 05:33:30|1830.14|1812.34|1830.05|1812.25|1830.14|1812.34|1829.63|1811.83|5
1650346420000|2022-04-19 05:33:40|1829.85|1812.05|1829.4|1811.6|1830.4|1812.6|1829.39|1811.59|7
1650346430000|2022-04-19 05:33:50|1829.5|1811.7|1829.63|1811.83|1829.89|1812.09|1829.48|1811.68|7
1650346440000|2022-04-19 05:34:00|1829.6|1811.8|1829.61|1811.81|1829.62|1811.82|1829.57|1811.77|6
1650346450000|2022-04-19 05:34:10|1829.64|1811.84|1829.61|1811.81|1829.64|1811.84|1829.61|1811.81|3
1650346460000|2022-04-19 05:34:20|1829.62|1811.82|1829.68|1811.88|1829.7|1811.9|1829.61|1811.81|10
1650346470000|2022-04-19 05:34:30|1829.63|1811.83|1829.63|1811.83|1829.71|1811.91|1829.62|1811.82|10
1650346480000|2022-04-19 05:34:40|1829.65|1811.85|1829.57|1811.77|1829.7|1811.9|1829.57|1811.77|9
1650346490000|2022-04-19 05:34:50|1829.62|1811.82|1829.59|1811.79|1829.64|1811.84|1829.54|1811.74|8
1650346500000|2022-04-19 05:35:00|1829.57|1811.77|1829.69|1811.89|1829.69|1811.89|1829.57|1811.77|13
1650346510000|2022-04-19 05:35:10|1829.7|1811.9|1829.73|1811.93|1829.75|1811.95|1829.65|1811.85|9
1650346520000|2022-04-19 05:35:20|1829.74|1811.94|1829.72|1811.92|1829.77|1811.97|1829.65|1811.85|11
1650346530000|2022-04-19 05:35:30|1829.71|1811.91|1829.75|1811.95|1829.75|1811.95|1829.71|1811.91|5
1650346540000|2022-04-19 05:35:40|1829.77|1811.97|1829.76|1811.96|1829.85|1812.05|1829.75|1811.95|8
1650346550000|2022-04-19 05:35:50|1829.66|1811.86|1829.66|1811.86|1829.67|1811.87|1829.61|1811.81|13
1650346560000|2022-04-19 05:36:00|1829.78|1811.98|1829.67|1811.87|1829.79|1811.99|1829.67|1811.87|3
1650346570000|2022-04-19 05:36:10|1829.68|1811.88|1830.38|1812.58|1830.38|1812.58|1829.62|1811.82|11
1650346580000|2022-04-19 05:36:20|1830.32|1812.52|1830.5|1812.7|1830.5|1812.7|1830.17|1812.37|4
1650346600000|2022-04-19 05:36:40|1830.66|1812.86|1830.7|1812.9|1830.7|1812.9|1830.64|1812.84|3
1650346620000|2022-04-19 05:37:00|1830.78|1812.98|1831.12|1813.32|1831.12|1813.32|1830.78|1812.98|5
1650346630000|2022-04-19 05:37:10|1831.15|1813.35|1831.15|1813.35|1831.4|1813.6|1830.95|1813.15|9
1650346640000|2022-04-19 05:37:20|1831.34|1813.54|1831.35|1813.55|1831.35|1813.55|1831.16|1813.36|16
1650346660000|2022-04-19 05:37:40|1831.36|1813.56|1830.95|1813.15|1831.36|1813.56|1830.95|1813.15|4
1650346670000|2022-04-19 05:37:50|1830.91|1813.11|1830.75|1812.95|1830.91|1813.11|1830.41|1812.61|9
1650346680000|2022-04-19 05:38:00|1830.8|1813|1830.8|1813|1830.8|1813|1830.71|1812.91|3
1650346690000|2022-04-19 05:38:10|1830.85|1813.05|1830.85|1813.05|1830.85|1813.05|1830.85|1813.05|1
1650346700000|2022-04-19 05:38:20|1830.9|1813.1|1830.9|1813.1|1830.9|1813.1|1830.9|1813.1|1
1650346710000|2022-04-19 05:38:30|1830.91|1813.11|1830.91|1813.11|1830.91|1813.11|1830.7|1812.9|6
1650346720000|2022-04-19 05:38:40|1830.76|1812.96|1831.29|1813.49|1831.35|1813.55|1830.76|1812.96|7
1650346730000|2022-04-19 05:38:50|1831.31|1813.51|1831.32|1813.52|1831.36|1813.56|1831.15|1813.35|16
1650346740000|2022-04-19 05:39:00|1831.33|1813.53|1831.33|1813.53|1831.34|1813.54|1831.18|1813.38|12
1650346760000|2022-04-19 05:39:20|1831.35|1813.55|1831.34|1813.54|1831.35|1813.55|1831|1813.2|9
1650346770000|2022-04-19 05:39:30|1831.2|1813.4|1831.25|1813.45|1831.3|1813.5|1830.96|1813.16|6
1650346780000|2022-04-19 05:39:40|1831.26|1813.46|1831.35|1813.55|1831.36|1813.56|1831.26|1813.46|10
1650346790000|2022-04-19 05:39:50|1831.09|1813.29|1831.28|1813.48|1831.29|1813.49|1831.09|1813.29|4
1650346800000|2022-04-19 05:40:00|1831.29|1813.49|1831.28|1813.48|1831.4|1813.6|1831.05|1813.25|8
1650346810000|2022-04-19 05:40:10|1831.27|1813.47|1831.4|1813.6|1831.4|1813.6|1830.95|1813.15|7
1650346820000|2022-04-19 05:40:20|1831.27|1813.47|1831.33|1813.53|1831.34|1813.54|1831.27|1813.47|3
1650346830000|2022-04-19 05:40:30|1831.4|1813.6|1831.31|1813.51|1831.4|1813.6|1830.7|1812.9|6
1650346840000|2022-04-19 05:40:40|1831.3|1813.5|1830.52|1812.72|1831.3|1813.5|1830.52|1812.72|6
1650346850000|2022-04-19 05:40:50|1830.7|1812.9|1830.4|1812.6|1830.7|1812.9|1830.34|1812.54|5
1650346860000|2022-04-19 05:41:00|1830.52|1812.72|1830.7|1812.9|1830.7|1812.9|1830.52|1812.72|2
1650346870000|2022-04-19 05:41:10|1830.75|1812.95|1830.68|1812.88|1830.8|1813|1830.68|1812.88|3
1650346880000|2022-04-19 05:41:20|1830.81|1813.01|1830.46|1812.66|1830.81|1813.01|1830.46|1812.66|5
1650346890000|2022-04-19 05:41:30|1830.47|1812.67|1830.66|1812.86|1830.86|1813.06|1830.47|1812.67|7
1650346900000|2022-04-19 05:41:40|1830.65|1812.85|1830.65|1812.85|1830.65|1812.85|1830.65|1812.85|1
1650346920000|2022-04-19 05:42:00|1830.75|1812.95|1830.4|1812.6|1830.9|1813.1|1830.4|1812.6|5
1650346930000|2022-04-19 05:42:10|1830.32|1812.52|1830.4|1812.6|1830.4|1812.6|1830.28|1812.48|4
1650346950000|2022-04-19 05:42:30|1830.38|1812.58|1830.41|1812.61|1830.71|1812.91|1830.38|1812.58|5
1650346980000|2022-04-19 05:43:00|1829.9|1812.1|1830.05|1812.25|1830.1|1812.3|1829.9|1812.1|5
1650346990000|2022-04-19 05:43:10|1830|1812.2|1830.31|1812.51|1830.31|1812.51|1830|1812.2|4
1650347000000|2022-04-19 05:43:20|1829.87|1812.07|1830.36|1812.56|1830.38|1812.58|1829.87|1812.07|8
1650347010000|2022-04-19 05:43:30|1830.05|1812.25|1830.1|1812.3|1830.41|1812.61|1829.91|1812.11|9
1650347020000|2022-04-19 05:43:40|1830.41|1812.61|1830.52|1812.72|1830.52|1812.72|1830.41|1812.61|8
1650347030000|2022-04-19 05:43:50|1830.5|1812.7|1830.85|1813.05|1830.86|1813.06|1830.5|1812.7|7
1650347040000|2022-04-19 05:44:00|1830.8|1813|1830.91|1813.11|1830.91|1813.11|1830.8|1813|3
1650347050000|2022-04-19 05:44:10|1830.93|1813.13|1831.41|1813.61|1831.41|1813.61|1830.93|1813.13|6
1650347070000|2022-04-19 05:44:30|1831.37|1813.57|1831.4|1813.6|1831.44|1813.64|1831.35|1813.55|11
1650347080000|2022-04-19 05:44:40|1831.38|1813.58|1831.35|1813.55|1831.41|1813.61|1831.34|1813.54|7
1650347090000|2022-04-19 05:44:50|1831.33|1813.53|1831.35|1813.55|1831.42|1813.62|1831.2|1813.4|8
1650347100000|2022-04-19 05:45:00|1831.23|1813.43|1831.26|1813.46|1831.36|1813.56|1830.97|1813.17|11
1650347110000|2022-04-19 05:45:10|1831.24|1813.44|1831.2|1813.4|1831.35|1813.55|1830.82|1813.02|11
1650347120000|2022-04-19 05:45:20|1831.31|1813.51|1831.2|1813.4|1831.31|1813.51|1831.18|1813.38|10
1650347130000|2022-04-19 05:45:30|1831.19|1813.39|1830.7|1812.9|1831.19|1813.39|1830.46|1812.66|19
1650347140000|2022-04-19 05:45:40|1830.75|1812.95|1830.64|1812.84|1830.75|1812.95|1830.64|1812.84|3
1650347150000|2022-04-19 05:45:50|1830.75|1812.95|1830.85|1813.05|1830.85|1813.05|1830.75|1812.95|3
1650347160000|2022-04-19 05:46:00|1830.75|1812.95|1830.9|1813.1|1830.9|1813.1|1830.75|1812.95|2
1650347190000|2022-04-19 05:46:30|1830.86|1813.06|1830.9|1813.1|1830.9|1813.1|1830.86|1813.06|2
1650347220000|2022-04-19 05:47:00|1830.71|1812.91|1830.9|1813.1|1830.9|1813.1|1830.71|1812.91|3
1650347230000|2022-04-19 05:47:10|1830.74|1812.94|1830.46|1812.66|1830.74|1812.94|1830.4|1812.6|7
1650347240000|2022-04-19 05:47:20|1830.75|1812.95|1830.85|1813.05|1830.85|1813.05|1830.46|1812.66|8
1650347250000|2022-04-19 05:47:30|1830.8|1813|1830.9|1813.1|1830.9|1813.1|1830.8|1813|2
1650347280000|2022-04-19 05:48:00|1830.7|1812.9|1830.9|1813.1|1830.9|1813.1|1830.7|1812.9|3
1650347290000|2022-04-19 05:48:10|1830.78|1812.98|1830.9|1813.1|1830.9|1813.1|1830.78|1812.98|2
1650347300000|2022-04-19 05:48:20|1830.78|1812.98|1830.9|1813.1|1830.9|1813.1|1830.78|1812.98|2
1650347320000|2022-04-19 05:48:40|1830.81|1813.01|1830.9|1813.1|1830.9|1813.1|1830.81|1813.01|2
1650347330000|2022-04-19 05:48:50|1830.81|1813.01|1830.9|1813.1|1830.9|1813.1|1830.81|1813.01|2
1650347340000|2022-04-19 05:49:00|1830.75|1812.95|1830.9|1813.1|1830.9|1813.1|1830.75|1812.95|3
1650347350000|2022-04-19 05:49:10|1830.81|1813.01|1830.9|1813.1|1830.9|1813.1|1830.81|1813.01|2
1650347360000|2022-04-19 05:49:20|1830.75|1812.95|1830.9|1813.1|1830.9|1813.1|1830.75|1812.95|2
1650347370000|2022-04-19 05:49:30|1831.13|1813.33|1831.21|1813.41|1831.21|1813.41|1830.98|1813.18|3
1650347380000|2022-04-19 05:49:40|1830.95|1813.15|1830.96|1813.16|1831.03|1813.23|1830.95|1813.15|3
1650347390000|2022-04-19 05:49:50|1830.74|1812.94|1830.9|1813.1|1830.9|1813.1|1830.74|1812.94|2
1650347400000|2022-04-19 05:50:00|1830.91|1813.11|1830.9|1813.1|1830.91|1813.11|1830.9|1813.1|2
1650347430000|2022-04-19 05:50:30|1830.67|1812.87|1830.9|1813.1|1830.91|1813.11|1830.67|1812.87|3
1650347460000|2022-04-19 05:51:00|1830.64|1812.84|1830.5|1812.7|1830.64|1812.84|1830.41|1812.61|7
1650347480000|2022-04-19 05:51:20|1830.43|1812.63|1829.57|1811.77|1830.43|1812.63|1829.57|1811.77|6
1650347490000|2022-04-19 05:51:30|1829.44|1811.64|1829.35|1811.55|1829.57|1811.77|1829.3|1811.5|6
1650347500000|2022-04-19 05:51:40|1829.38|1811.58|1829.29|1811.49|1829.39|1811.59|1828.96|1811.16|13
1650347510000|2022-04-19 05:51:50|1829.37|1811.57|1829.4|1811.6|1829.4|1811.6|1829.28|1811.48|9
1650347520000|2022-04-19 05:52:00|1828.6|1810.8|1828.8|1811|1828.91|1811.11|1828.5|1810.7|6
1650347540000|2022-04-19 05:52:20|1828.85|1811.05|1828.9|1811.1|1828.9|1811.1|1828.85|1811.05|2
1650347550000|2022-04-19 05:52:30|1829.01|1811.21|1828.91|1811.11|1829.01|1811.21|1828.78|1810.98|7
1650347560000|2022-04-19 05:52:40|1828.9|1811.1|1828.9|1811.1|1828.9|1811.1|1828.9|1811.1|1
1650347570000|2022-04-19 05:52:50|1828.55|1810.75|1828.55|1810.75|1828.65|1810.85|1828.52|1810.72|6
1650347580000|2022-04-19 05:53:00|1828.39|1810.59|1828.36|1810.56|1828.4|1810.6|1828.11|1810.31|8
1650347590000|2022-04-19 05:53:10|1828.38|1810.58|1828.49|1810.69|1828.55|1810.75|1828.38|1810.58|13
1650347600000|2022-04-19 05:53:20|1828.5|1810.7|1828.43|1810.63|1828.51|1810.71|1828.33|1810.53|13
1650347610000|2022-04-19 05:53:30|1828.33|1810.53|1828.37|1810.57|1828.4|1810.6|1827.98|1810.18|6
1650347620000|2022-04-19 05:53:40|1828.31|1810.51|1828.38|1810.58|1828.4|1810.6|1828.31|1810.51|6
1650347630000|2022-04-19 05:53:50|1828.42|1810.62|1828.38|1810.58|1828.42|1810.62|1828.38|1810.58|9
1650347640000|2022-04-19 05:54:00|1828.45|1810.65|1828.33|1810.53|1828.46|1810.66|1828.33|1810.53|4
1650347650000|2022-04-19 05:54:10|1828.43|1810.63|1828.43|1810.63|1828.5|1810.7|1828.32|1810.52|10
1650347660000|2022-04-19 05:54:20|1828.47|1810.67|1828.78|1810.98|1828.78|1810.98|1828.47|1810.67|12
1650347670000|2022-04-19 05:54:30|1828.52|1810.72|1828.47|1810.67|1828.55|1810.75|1828.36|1810.56|8
1650347680000|2022-04-19 05:54:40|1828.46|1810.66|1828.47|1810.67|1828.49|1810.69|1828.33|1810.53|11
1650347690000|2022-04-19 05:54:50|1828.44|1810.64|1828.56|1810.76|1828.6|1810.8|1828.44|1810.64|15
1650347700000|2022-04-19 05:55:00|1828.59|1810.79|1828.57|1810.77|1828.6|1810.8|1828.57|1810.77|4
1650347710000|2022-04-19 05:55:10|1828.56|1810.76|1828.57|1810.77|1828.57|1810.77|1828.56|1810.76|2
1650347720000|2022-04-19 05:55:20|1828.68|1810.88|1828.57|1810.77|1828.69|1810.89|1828.57|1810.77|5
1650347730000|2022-04-19 05:55:30|1828.43|1810.63|1828.43|1810.63|1828.43|1810.63|1828.43|1810.63|1
1650347750000|2022-04-19 05:55:50|1828.4|1810.6|1828.4|1810.6|1828.4|1810.6|1828.4|1810.6|1
1650347760000|2022-04-19 05:56:00|1828.41|1810.61|1828.49|1810.69|1828.5|1810.7|1828.41|1810.61|4
1650347770000|2022-04-19 05:56:10|1828.47|1810.67|1828.49|1810.69|1828.6|1810.8|1828.47|1810.67|6
1650347780000|2022-04-19 05:56:20|1828.6|1810.8|1828.7|1810.9|1828.7|1810.9|1828.6|1810.8|4
1650347790000|2022-04-19 05:56:30|1828.66|1810.86|1828.4|1810.6|1828.68|1810.88|1828.4|1810.6|4
1650347800000|2022-04-19 05:56:40|1828.32|1810.52|1828.43|1810.63|1828.5|1810.7|1828.32|1810.52|6
1650347810000|2022-04-19 05:56:50|1828.38|1810.58|1828.41|1810.61|1828.41|1810.61|1828.37|1810.57|3
1650347820000|2022-04-19 05:57:00|1828.4|1810.6|1828.02|1810.22|1828.41|1810.61|1828.02|1810.22|8
1650347830000|2022-04-19 05:57:10|1827.96|1810.16|1827.72|1809.92|1827.96|1810.16|1827.68|1809.88|7
1650347840000|2022-04-19 05:57:20|1827.62|1809.82|1826.47|1808.67|1827.66|1809.86|1826.47|1808.67|13
1650347850000|2022-04-19 05:57:30|1826.49|1808.69|1826.6|1808.8|1826.6|1808.8|1826.49|1808.69|7
1650347860000|2022-04-19 05:57:40|1826.65|1808.85|1826.65|1808.85|1826.65|1808.85|1826.65|1808.85|1
1650347870000|2022-04-19 05:57:50|1826.85|1809.05|1826.85|1809.05|1826.85|1809.05|1826.85|1809.05|1
1650347880000|2022-04-19 05:58:00|1826.65|1808.85|1826.8|1809|1826.8|1809|1826.65|1808.85|2
1650347930000|2022-04-19 05:58:50|1826.7|1808.9|1826.41|1808.61|1826.78|1808.98|1826.4|1808.6|8
1650347940000|2022-04-19 05:59:00|1826.47|1808.67|1826.52|1808.72|1826.52|1808.72|1826.47|1808.67|2
1650347950000|2022-04-19 05:59:10|1826.39|1808.59|1826.52|1808.72|1826.52|1808.72|1826.39|1808.59|2
1650347960000|2022-04-19 05:59:20|1826.39|1808.59|1826.52|1808.72|1826.52|1808.72|1826.39|1808.59|5
1650347980000|2022-04-19 05:59:40|1826.41|1808.61|1826.52|1808.72|1826.76|1808.96|1826.41|1808.61|6
1650347990000|2022-04-19 05:59:50|1826.41|1808.61|1826.47|1808.67|1826.52|1808.72|1826.41|1808.61|4
1650348000000|2022-04-19 06:00:00|1826.52|1808.72|1826.8|1809|1826.8|1809|1826.36|1808.56|8
1650348010000|2022-04-19 06:00:10|1826.4|1808.6|1827.39|1809.59|1827.39|1809.59|1826.4|1808.6|16
1650348020000|2022-04-19 06:00:20|1827.4|1809.6|1827.44|1809.64|1827.5|1809.7|1827.4|1809.6|13
1650348030000|2022-04-19 06:00:30|1827.51|1809.71|1827.91|1810.11|1827.92|1810.12|1827.51|1809.71|8
1650348040000|2022-04-19 06:00:40|1827.87|1810.07|1827.75|1809.95|1827.94|1810.14|1827.72|1809.92|10
1650348050000|2022-04-19 06:00:50|1827.47|1809.67|1827.48|1809.68|1827.56|1809.76|1827.47|1809.67|8
1650348060000|2022-04-19 06:01:00|1827.49|1809.69|1827.67|1809.87|1827.67|1809.87|1827.46|1809.66|8
1650348070000|2022-04-19 06:01:10|1827.71|1809.91|1827.67|1809.87|1827.71|1809.91|1827.67|1809.87|2
1650348080000|2022-04-19 06:01:20|1828.17|1810.37|1827.65|1809.85|1828.17|1810.37|1827.49|1809.69|15
1650348090000|2022-04-19 06:01:30|1827.5|1809.7|1828.28|1810.48|1828.38|1810.58|1827.49|1809.69|17
1650348100000|2022-04-19 06:01:40|1828.27|1810.47|1828.43|1810.63|1828.44|1810.64|1828.19|1810.39|10
1650348110000|2022-04-19 06:01:50|1828.37|1810.57|1827.49|1809.69|1828.37|1810.57|1827.49|1809.69|14
1650348120000|2022-04-19 06:02:00|1827.56|1809.76|1827.69|1809.89|1827.69|1809.89|1827.56|1809.76|10
1650348130000|2022-04-19 06:02:10|1827.6|1809.8|1827.56|1809.76|1827.6|1809.8|1827.49|1809.69|9
1650348140000|2022-04-19 06:02:20|1827.54|1809.74|1827.01|1809.21|1827.54|1809.74|1827.01|1809.21|8
1650348150000|2022-04-19 06:02:30|1826.95|1809.15|1827.01|1809.21|1827.01|1809.21|1826.85|1809.05|5
1650348160000|2022-04-19 06:02:40|1826.87|1809.07|1826.97|1809.17|1826.97|1809.17|1826.87|1809.07|2
1650348170000|2022-04-19 06:02:50|1827.02|1809.22|1826.95|1809.15|1827.07|1809.27|1826.86|1809.06|4
1650348180000|2022-04-19 06:03:00|1827.16|1809.36|1827.11|1809.31|1827.16|1809.36|1826.81|1809.01|5
1650348190000|2022-04-19 06:03:10|1826.91|1809.11|1827.34|1809.54|1827.38|1809.58|1826.91|1809.11|5
1650348200000|2022-04-19 06:03:20|1827.32|1809.52|1826.96|1809.16|1827.33|1809.53|1826.9|1809.1|12
1650348210000|2022-04-19 06:03:30|1827.24|1809.44|1827.16|1809.36|1827.24|1809.44|1827|1809.2|9
1650348230000|2022-04-19 06:03:50|1827.44|1809.64|1827.29|1809.49|1827.44|1809.64|1827.24|1809.44|3
1650348240000|2022-04-19 06:04:00|1827.27|1809.47|1827.72|1809.92|1827.72|1809.92|1826.95|1809.15|17
1650348250000|2022-04-19 06:04:10|1827.73|1809.93|1828.04|1810.24|1828.16|1810.36|1827.71|1809.91|12
1650348260000|2022-04-19 06:04:20|1828.15|1810.35|1828.46|1810.66|1828.46|1810.66|1828.05|1810.25|4
1650348270000|2022-04-19 06:04:30|1828.52|1810.72|1828.75|1810.95|1828.75|1810.95|1828.52|1810.72|15
1650348280000|2022-04-19 06:04:40|1828.76|1810.96|1828.55|1810.75|1828.76|1810.96|1828.52|1810.72|9
1650348290000|2022-04-19 06:04:50|1828.7|1810.9|1828.48|1810.68|1828.7|1810.9|1828.47|1810.67|5
1650348300000|2022-04-19 06:05:00|1828.5|1810.7|1828.73|1810.93|1828.73|1810.93|1828.5|1810.7|14
1650348310000|2022-04-19 06:05:10|1828.74|1810.94|1828.72|1810.92|1828.77|1810.97|1828.55|1810.75|6
1650348320000|2022-04-19 06:05:20|1828.57|1810.77|1828.61|1810.81|1828.61|1810.81|1828.57|1810.77|5
1650348340000|2022-04-19 06:05:40|1828.59|1810.79|1828.61|1810.81|1828.61|1810.81|1828.59|1810.79|3
1650348350000|2022-04-19 06:05:50|1828.77|1810.97|1828.59|1810.79|1828.8|1811|1828.59|1810.79|5
1650348360000|2022-04-19 06:06:00|1828.8|1811|1827.78|1809.98|1828.8|1811|1827.78|1809.98|6
1650348370000|2022-04-19 06:06:10|1828.02|1810.22|1828.22|1810.42|1828.28|1810.48|1827.81|1810.01|14
1650348380000|2022-04-19 06:06:20|1828.23|1810.43|1828.32|1810.52|1828.4|1810.6|1828.16|1810.36|14
1650348390000|2022-04-19 06:06:30|1828.33|1810.53|1828.65|1810.85|1828.65|1810.85|1827.96|1810.16|11
1650348410000|2022-04-19 06:06:50|1828.63|1810.83|1828.62|1810.82|1828.65|1810.85|1828.57|1810.77|8
1650348420000|2022-04-19 06:07:00|1828.58|1810.78|1828.62|1810.82|1828.78|1810.98|1828.58|1810.78|7
1650348430000|2022-04-19 06:07:10|1828.85|1811.05|1828.55|1810.75|1828.85|1811.05|1828.55|1810.75|6
1650348440000|2022-04-19 06:07:20|1828.65|1810.85|1828.55|1810.75|1828.65|1810.85|1828.55|1810.75|4
1650348450000|2022-04-19 06:07:30|1828.56|1810.76|1828.58|1810.78|1828.64|1810.84|1828.55|1810.75|11
1650348460000|2022-04-19 06:07:40|1828.56|1810.76|1828.68|1810.88|1828.85|1811.05|1828.55|1810.75|12
1650348470000|2022-04-19 06:07:50|1828.7|1810.9|1828.6|1810.8|1828.7|1810.9|1828.57|1810.77|11
1650348480000|2022-04-19 06:08:00|1828.57|1810.77|1828.55|1810.75|1828.64|1810.84|1828.55|1810.75|11
1650348490000|2022-04-19 06:08:10|1828.56|1810.76|1828.58|1810.78|1828.6|1810.8|1828.55|1810.75|7
1650348500000|2022-04-19 06:08:20|1828.57|1810.77|1828.65|1810.85|1828.65|1810.85|1828.57|1810.77|7
1650348510000|2022-04-19 06:08:30|1828.7|1810.9|1829.4|1811.6|1829.4|1811.6|1828.7|1810.9|10
1650348530000|2022-04-19 06:08:50|1829.45|1811.65|1829.4|1811.6|1829.48|1811.68|1829.4|1811.6|3
1650348540000|2022-04-19 06:09:00|1829.42|1811.62|1829.4|1811.6|1829.42|1811.62|1829.4|1811.6|2
1650348550000|2022-04-19 06:09:10|1829.46|1811.66|1829.4|1811.6|1829.46|1811.66|1829.4|1811.6|2
1650348580000|2022-04-19 06:09:40|1829.72|1811.92|1829|1811.2|1829.72|1811.92|1829|1811.2|5
1650348590000|2022-04-19 06:09:50|1828.9|1811.1|1828.85|1811.05|1828.9|1811.1|1828.85|1811.05|2
1650348600000|2022-04-19 06:10:00|1828.49|1810.69|1829.09|1811.29|1829.17|1811.37|1828.49|1810.69|6
1650348610000|2022-04-19 06:10:10|1829.13|1811.33|1829.04|1811.24|1829.3|1811.5|1829.04|1811.24|14
1650348620000|2022-04-19 06:10:20|1829.02|1811.22|1829.25|1811.45|1829.4|1811.6|1829.01|1811.21|16
1650348630000|2022-04-19 06:10:30|1829.23|1811.43|1829.27|1811.47|1829.4|1811.6|1828.78|1810.98|10
1650348640000|2022-04-19 06:10:40|1829.17|1811.37|1829.07|1811.27|1829.33|1811.53|1829.07|1811.27|13
1650348650000|2022-04-19 06:10:50|1828.97|1811.17|1828.71|1810.91|1828.97|1811.17|1828.52|1810.72|9
1650348660000|2022-04-19 06:11:00|1828.7|1810.9|1828.6|1810.8|1828.7|1810.9|1828.6|1810.8|5
1650348670000|2022-04-19 06:11:10|1828.55|1810.75|1828.58|1810.78|1828.58|1810.78|1828.55|1810.75|2
1650348680000|2022-04-19 06:11:20|1828.59|1810.79|1828.62|1810.82|1828.83|1811.03|1828.58|1810.78|9
1650348690000|2022-04-19 06:11:30|1828.75|1810.95|1829.4|1811.6|1829.58|1811.78|1828.75|1810.95|11
1650348700000|2022-04-19 06:11:40|1829.48|1811.68|1829.4|1811.6|1829.53|1811.73|1829.4|1811.6|4
1650348710000|2022-04-19 06:11:50|1829.45|1811.65|1829.4|1811.6|1829.45|1811.65|1829.4|1811.6|2
1650348720000|2022-04-19 06:12:00|1829.38|1811.58|1829.4|1811.6|1829.4|1811.6|1829.38|1811.58|2
1650348730000|2022-04-19 06:12:10|1829.43|1811.63|1829.4|1811.6|1829.43|1811.63|1829.4|1811.6|2
1650348750000|2022-04-19 06:12:30|1829.53|1811.73|1829.4|1811.6|1829.53|1811.73|1829.4|1811.6|3
1650348760000|2022-04-19 06:12:40|1829.45|1811.65|1829.45|1811.65|1829.46|1811.66|1829.45|1811.65|3
1650348770000|2022-04-19 06:12:50|1829.4|1811.6|1829.4|1811.6|1829.48|1811.68|1829.4|1811.6|3
1650348780000|2022-04-19 06:13:00|1829.47|1811.67|1829.4|1811.6|1829.48|1811.68|1829.4|1811.6|4
1650348790000|2022-04-19 06:13:10|1829.9|1812.1|1829.9|1812.1|1830.12|1812.32|1829.9|1812.1|5
1650348800000|2022-04-19 06:13:20|1829.75|1811.95|1829.8|1812|1829.8|1812|1829.75|1811.95|2
1650348810000|2022-04-19 06:13:30|1829.72|1811.92|1829.75|1811.95|1829.75|1811.95|1829.72|1811.92|2
1650348820000|2022-04-19 06:13:40|1829.56|1811.76|1829.6|1811.8|1829.6|1811.8|1829.53|1811.73|3
1650348830000|2022-04-19 06:13:50|1829.5|1811.7|1829.55|1811.75|1829.55|1811.75|1829.46|1811.66|3
1650348840000|2022-04-19 06:14:00|1829.51|1811.71|1829.6|1811.8|1829.6|1811.8|1829.51|1811.71|2
1650348850000|2022-04-19 06:14:10|1829.5|1811.7|1829.5|1811.7|1829.5|1811.7|1829.5|1811.7|1
1650348860000|2022-04-19 06:14:20|1829.55|1811.75|1829.55|1811.75|1829.55|1811.75|1829.55|1811.75|1
1650348870000|2022-04-19 06:14:30|1829.54|1811.74|1829.6|1811.8|1829.6|1811.8|1829.54|1811.74|2
1650348880000|2022-04-19 06:14:40|1829.38|1811.58|1829.54|1811.74|1829.54|1811.74|1829.37|1811.57|4
1650348890000|2022-04-19 06:14:50|1829.6|1811.8|1829.6|1811.8|1829.6|1811.8|1829.6|1811.8|1
1650348900000|2022-04-19 06:15:00|1829.54|1811.74|1829.65|1811.85|1829.65|1811.85|1829.54|1811.74|4
1650348910000|2022-04-19 06:15:10|1829.38|1811.58|1829.38|1811.58|1829.38|1811.58|1829.38|1811.58|1
1650348930000|2022-04-19 06:15:30|1829.51|1811.71|1829.13|1811.33|1829.51|1811.71|1829.13|1811.33|3
1650348940000|2022-04-19 06:15:40|1829.38|1811.58|1829.38|1811.58|1829.38|1811.58|1829.38|1811.58|1
1650348960000|2022-04-19 06:16:00|1829.55|1811.75|1829.6|1811.8|1829.6|1811.8|1829.51|1811.71|3
1650348970000|2022-04-19 06:16:10|1829.55|1811.75|1829.57|1811.77|1829.57|1811.77|1829.55|1811.75|2
1650348980000|2022-04-19 06:16:20|1829.6|1811.8|1829.6|1811.8|1829.6|1811.8|1829.6|1811.8|1
1650348990000|2022-04-19 06:16:30|1829.52|1811.72|1829.55|1811.75|1829.55|1811.75|1829.52|1811.72|2
1650349000000|2022-04-19 06:16:40|1829.6|1811.8|1829.65|1811.85|1829.65|1811.85|1829.6|1811.8|2
1650349010000|2022-04-19 06:16:50|1829.5|1811.7|1829.55|1811.75|1829.55|1811.75|1829.5|1811.7|2
1650349020000|2022-04-19 06:17:00|1829.57|1811.77|1829.6|1811.8|1829.6|1811.8|1829.57|1811.77|2
1650349030000|2022-04-19 06:17:10|1829.7|1811.9|1829.7|1811.9|1829.7|1811.9|1829.7|1811.9|1
1650349040000|2022-04-19 06:17:20|1829.79|1811.99|1829.75|1811.95|1829.8|1812|1829.75|1811.95|3
1650349050000|2022-04-19 06:17:30|1829.85|1812.05|1829.8|1812|1829.85|1812.05|1829.8|1812|3
1650349060000|2022-04-19 06:17:40|1829.74|1811.94|1829.54|1811.74|1830|1812.2|1829.54|1811.74|6
1650349070000|2022-04-19 06:17:50|1829.46|1811.66|1828.84|1811.04|1829.46|1811.66|1828.84|1811.04|11
1650349080000|2022-04-19 06:18:00|1828.86|1811.06|1828.87|1811.07|1829.12|1811.32|1828.86|1811.06|3
1650349090000|2022-04-19 06:18:10|1828.88|1811.08|1828.84|1811.04|1828.88|1811.08|1828.84|1811.04|3
1650349100000|2022-04-19 06:18:20|1828.87|1811.07|1828.84|1811.04|1828.87|1811.07|1828.84|1811.04|2
1650349120000|2022-04-19 06:18:40|1828.89|1811.09|1828.84|1811.04|1828.89|1811.09|1828.84|1811.04|2
1650349130000|2022-04-19 06:18:50|1828.85|1811.05|1828.85|1811.05|1828.85|1811.05|1828.85|1811.05|1
1650349140000|2022-04-19 06:19:00|1828.69|1810.89|1828.69|1810.89|1828.7|1810.9|1828.69|1810.89|3
1650349150000|2022-04-19 06:19:10|1828.83|1811.03|1828.83|1811.03|1828.83|1811.03|1828.83|1811.03|1
1650349200000|2022-04-19 06:20:00|1828.85|1811.05|1828.84|1811.04|1828.85|1811.05|1828.84|1811.04|2
1650349220000|2022-04-19 06:20:20|1828.85|1811.05|1828.85|1811.05|1828.85|1811.05|1828.84|1811.04|3
1650349230000|2022-04-19 06:20:30|1828.84|1811.04|1829.38|1811.58|1829.38|1811.58|1828.84|1811.04|6
1650349240000|2022-04-19 06:20:40|1829.37|1811.57|1829.34|1811.54|1829.38|1811.58|1829.25|1811.45|12
1650349250000|2022-04-19 06:20:50|1829.35|1811.55|1829.34|1811.54|1829.35|1811.55|1829.34|1811.54|4
1650349260000|2022-04-19 06:21:00|1828.84|1811.04|1828.85|1811.05|1828.85|1811.05|1828.84|1811.04|2
1650349270000|2022-04-19 06:21:10|1829.25|1811.45|1829.27|1811.47|1829.37|1811.57|1828.85|1811.05|9
1650349280000|2022-04-19 06:21:20|1829.25|1811.45|1829.27|1811.47|1829.27|1811.47|1829.24|1811.44|6
1650349290000|2022-04-19 06:21:30|1829.24|1811.44|1829.34|1811.54|1829.35|1811.55|1829.24|1811.44|5
1650349300000|2022-04-19 06:21:40|1829.38|1811.58|1829.59|1811.79|1829.66|1811.86|1829.33|1811.53|16
1650349310000|2022-04-19 06:21:50|1829.64|1811.84|1829.64|1811.84|1829.7|1811.9|1829.59|1811.79|18
1650349320000|2022-04-19 06:22:00|1829.85|1812.05|1829.79|1811.99|1829.85|1812.05|1829.67|1811.87|13
1650349330000|2022-04-19 06:22:10|1829.66|1811.86|1829.87|1812.07|1829.93|1812.13|1829.66|1811.86|11
1650349340000|2022-04-19 06:22:20|1829.83|1812.03|1829.7|1811.9|1829.83|1812.03|1829.67|1811.87|13
1650349350000|2022-04-19 06:22:30|1829.74|1811.94|1830.16|1812.36|1830.25|1812.45|1829.74|1811.94|11
1650349360000|2022-04-19 06:22:40|1830.21|1812.41|1830.47|1812.67|1830.5|1812.7|1829.89|1812.09|13
1650349370000|2022-04-19 06:22:50|1830.8|1813|1830.58|1812.78|1830.8|1813|1830.56|1812.76|9
1650349380000|2022-04-19 06:23:00|1830.8|1813|1830.6|1812.8|1830.8|1813|1830.49|1812.69|8
1650349390000|2022-04-19 06:23:10|1830.48|1812.68|1830.4|1812.6|1830.5|1812.7|1830.25|1812.45|5
1650349420000|2022-04-19 06:23:40|1830.37|1812.57|1830.37|1812.57|1830.37|1812.57|1830.37|1812.57|1
1650349430000|2022-04-19 06:23:50|1830.53|1812.73|1830.6|1812.8|1830.6|1812.8|1830.53|1812.73|2
1650349440000|2022-04-19 06:24:00|1830.55|1812.75|1830.6|1812.8|1830.6|1812.8|1830.55|1812.75|2
1650349450000|2022-04-19 06:24:10|1830.55|1812.75|1830.6|1812.8|1830.6|1812.8|1830.55|1812.75|3
1650349460000|2022-04-19 06:24:20|1830.4|1812.6|1830.4|1812.6|1830.4|1812.6|1830.4|1812.6|1
1650349470000|2022-04-19 06:24:30|1830.39|1812.59|1830.4|1812.6|1830.4|1812.6|1830.39|1812.59|4
1650349480000|2022-04-19 06:24:40|1830.43|1812.63|1830.1|1812.3|1830.43|1812.63|1830.1|1812.3|2
1650349490000|2022-04-19 06:24:50|1830.4|1812.6|1830.4|1812.6|1830.4|1812.6|1830.38|1812.58|3
1650349500000|2022-04-19 06:25:00|1830.38|1812.58|1831.33|1813.53|1831.34|1813.54|1830.37|1812.57|15
1650349510000|2022-04-19 06:25:10|1831.28|1813.48|1832.42|1814.62|1832.42|1814.62|1831.24|1813.44|8
1650349520000|2022-04-19 06:25:20|1832.38|1814.58|1832.8|1815|1832.8|1815|1832.38|1814.58|8
1650349530000|2022-04-19 06:25:30|1832.58|1814.78|1832.73|1814.93|1832.8|1815|1832.58|1814.78|7
1650349540000|2022-04-19 06:25:40|1832.74|1814.94|1832.49|1814.69|1832.76|1814.96|1832.49|1814.69|11
1650349550000|2022-04-19 06:25:50|1832.5|1814.7|1831.95|1814.15|1832.54|1814.74|1831.95|1814.15|9
1650349560000|2022-04-19 06:26:00|1831.9|1814.1|1832.4|1814.6|1832.4|1814.6|1831.9|1814.1|5
1650349580000|2022-04-19 06:26:20|1832.26|1814.46|1832.4|1814.6|1832.4|1814.6|1832.26|1814.46|4
1650349610000|2022-04-19 06:26:50|1832.32|1814.52|1832.4|1814.6|1832.4|1814.6|1832.25|1814.45|3
1650349620000|2022-04-19 06:27:00|1832.25|1814.45|1832.4|1814.6|1832.4|1814.6|1832.25|1814.45|4
1650349630000|2022-04-19 06:27:10|1832.27|1814.47|1832.25|1814.45|1832.4|1814.6|1831.97|1814.17|9
1650349640000|2022-04-19 06:27:20|1832.3|1814.5|1831.8|1814|1832.3|1814.5|1831.65|1813.85|6
1650349650000|2022-04-19 06:27:30|1831.85|1814.05|1831.54|1813.74|1831.85|1814.05|1831.54|1813.74|4
1650349660000|2022-04-19 06:27:40|1831.52|1813.72|1831.54|1813.74|1831.54|1813.74|1831.52|1813.72|2
1650349670000|2022-04-19 06:27:50|1831.73|1813.93|1831.54|1813.74|1831.74|1813.94|1831.54|1813.74|3
1650349680000|2022-04-19 06:28:00|1831.53|1813.73|1831.71|1813.91|1831.76|1813.96|1831.51|1813.71|7
1650349690000|2022-04-19 06:28:10|1831.82|1814.02|1831.77|1813.97|1831.86|1814.06|1831.74|1813.94|10
1650349700000|2022-04-19 06:28:20|1831.78|1813.98|1832.19|1814.39|1832.19|1814.39|1831.78|1813.98|11
1650349710000|2022-04-19 06:28:30|1832.32|1814.52|1832.4|1814.6|1832.4|1814.6|1832.28|1814.48|14
1650349720000|2022-04-19 06:28:40|1832.44|1814.64|1832.55|1814.75|1832.55|1814.75|1832.44|1814.64|2
1650349730000|2022-04-19 06:28:50|1832.49|1814.69|1832.4|1814.6|1832.49|1814.69|1832.39|1814.59|3
1650349740000|2022-04-19 06:29:00|1832.37|1814.57|1831.91|1814.11|1832.37|1814.57|1831.91|1814.11|8
1650349750000|2022-04-19 06:29:10|1831.66|1813.86|1831.6|1813.8|1831.69|1813.89|1831.58|1813.78|4
1650349760000|2022-04-19 06:29:20|1831.54|1813.74|1831.37|1813.57|1831.54|1813.74|1831.34|1813.54|7
1650349770000|2022-04-19 06:29:30|1831.34|1813.54|1831.34|1813.54|1831.37|1813.57|1831.05|1813.25|9
1650349780000|2022-04-19 06:29:40|1831.37|1813.57|1831.4|1813.6|1831.4|1813.6|1831.12|1813.32|7
1650349790000|2022-04-19 06:29:50|1831.39|1813.59|1831.3|1813.5|1831.39|1813.59|1831.3|1813.5|5
1650349800000|2022-04-19 06:30:00|1831.26|1813.46|1831.3|1813.5|1831.4|1813.6|1831.26|1813.46|4
1650349820000|2022-04-19 06:30:20|1831.33|1813.53|1831.3|1813.5|1831.33|1813.53|1831.27|1813.47|3
1650349830000|2022-04-19 06:30:30|1831.35|1813.55|1831.28|1813.48|1831.35|1813.55|1831.28|1813.48|4
1650349840000|2022-04-19 06:30:40|1831.31|1813.51|1831.31|1813.51|1831.31|1813.51|1831.31|1813.51|1
1650349850000|2022-04-19 06:30:50|1831.25|1813.45|1831.28|1813.48|1831.32|1813.52|1830.95|1813.15|8
1650349860000|2022-04-19 06:31:00|1831.24|1813.44|1831.04|1813.24|1831.35|1813.55|1831.04|1813.24|5
1650349870000|2022-04-19 06:31:10|1830.9|1813.1|1830.92|1813.12|1831.05|1813.25|1830.73|1812.93|11
1650349880000|2022-04-19 06:31:20|1830.91|1813.11|1830.91|1813.11|1830.91|1813.11|1830.91|1813.11|1
1650349900000|2022-04-19 06:31:40|1830.93|1813.13|1830.41|1812.61|1830.93|1813.13|1830.41|1812.61|6
1650349910000|2022-04-19 06:31:50|1830.16|1812.36|1829.06|1811.26|1830.16|1812.36|1829.06|1811.26|5
1650349920000|2022-04-19 06:32:00|1828.88|1811.08|1828.95|1811.15|1828.95|1811.15|1828.88|1811.08|2
1650349930000|2022-04-19 06:32:10|1828.75|1810.95|1828.95|1811.15|1828.95|1811.15|1828.75|1810.95|2
1650349940000|2022-04-19 06:32:20|1829.05|1811.25|1828.61|1810.81|1829.1|1811.3|1828.58|1810.78|9
1650349950000|2022-04-19 06:32:30|1828.76|1810.96|1828.12|1810.32|1828.76|1810.96|1828.12|1810.32|5
1650349960000|2022-04-19 06:32:40|1828.45|1810.65|1829.07|1811.27|1829.13|1811.33|1828.45|1810.65|9
1650349970000|2022-04-19 06:32:50|1829.23|1811.43|1829.54|1811.74|1829.58|1811.78|1829.13|1811.33|22
1650349980000|2022-04-19 06:33:00|1829.56|1811.76|1829.62|1811.82|1829.62|1811.82|1829.51|1811.71|8
1650349990000|2022-04-19 06:33:10|1829.61|1811.81|1829.6|1811.8|1829.67|1811.87|1829.57|1811.77|9
1650350000000|2022-04-19 06:33:20|1829.5|1811.7|1830.27|1812.47|1830.27|1812.47|1829.5|1811.7|17
1650350010000|2022-04-19 06:33:30|1830.26|1812.46|1830.21|1812.41|1830.36|1812.56|1830.19|1812.39|9
1650350020000|2022-04-19 06:33:40|1830.26|1812.46|1830.23|1812.43|1830.26|1812.46|1830.19|1812.39|15
1650350030000|2022-04-19 06:33:50|1830.24|1812.44|1830.44|1812.64|1830.7|1812.9|1830.2|1812.4|23
1650350040000|2022-04-19 06:34:00|1830.45|1812.65|1830.49|1812.69|1830.49|1812.69|1830.45|1812.65|9
1650350050000|2022-04-19 06:34:10|1830.47|1812.67|1830.52|1812.72|1830.6|1812.8|1830.47|1812.67|10
1650350060000|2022-04-19 06:34:20|1830.46|1812.66|1830.14|1812.34|1830.46|1812.66|1830.14|1812.34|6
1650350070000|2022-04-19 06:34:30|1830.17|1812.37|1829.98|1812.18|1830.3|1812.5|1829.85|1812.05|18
1650350080000|2022-04-19 06:34:40|1829.99|1812.19|1830.58|1812.78|1830.85|1813.05|1829.98|1812.18|12
1650350090000|2022-04-19 06:34:50|1830.62|1812.82|1830.45|1812.65|1830.62|1812.82|1830.42|1812.62|13
1650350100000|2022-04-19 06:35:00|1830.47|1812.67|1830.41|1812.61|1830.47|1812.67|1830.34|1812.54|4
1650350110000|2022-04-19 06:35:10|1830.4|1812.6|1830.44|1812.64|1830.65|1812.85|1830.38|1812.58|10
1650350120000|2022-04-19 06:35:20|1830.47|1812.67|1830.47|1812.67|1830.47|1812.67|1830.43|1812.63|3
1650350130000|2022-04-19 06:35:30|1830.48|1812.68|1830.46|1812.66|1830.52|1812.72|1830.46|1812.66|6
1650350140000|2022-04-19 06:35:40|1830.45|1812.65|1830.45|1812.65|1830.46|1812.66|1830.45|1812.65|3
1650350150000|2022-04-19 06:35:50|1830.46|1812.66|1830.62|1812.82|1830.62|1812.82|1830.45|1812.65|14
1650350160000|2022-04-19 06:36:00|1830.63|1812.83|1830.59|1812.79|1830.64|1812.84|1830.51|1812.71|8
1650350170000|2022-04-19 06:36:10|1830.6|1812.8|1830.59|1812.79|1830.63|1812.83|1830.58|1812.78|9
1650350180000|2022-04-19 06:36:20|1830.6|1812.8|1830.56|1812.76|1830.6|1812.8|1830.55|1812.75|9
1650350190000|2022-04-19 06:36:30|1830.55|1812.75|1830.72|1812.92|1830.88|1813.08|1830.55|1812.75|5
1650350200000|2022-04-19 06:36:40|1830.73|1812.93|1830.73|1812.93|1830.77|1812.97|1830.72|1812.92|6
1650350220000|2022-04-19 06:37:00|1830.74|1812.94|1830.66|1812.86|1830.76|1812.96|1830.66|1812.86|6
1650350230000|2022-04-19 06:37:10|1830.75|1812.95|1830.7|1812.9|1830.75|1812.95|1830.7|1812.9|4
1650350240000|2022-04-19 06:37:20|1830.68|1812.88|1830.7|1812.9|1830.7|1812.9|1830.68|1812.88|2
1650350250000|2022-04-19 06:37:30|1830.68|1812.88|1830.7|1812.9|1830.7|1812.9|1830.64|1812.84|7
1650350260000|2022-04-19 06:37:40|1830.67|1812.87|1830.63|1812.83|1830.67|1812.87|1830.62|1812.82|4
1650350270000|2022-04-19 06:37:50|1830.64|1812.84|1830.64|1812.84|1830.64|1812.84|1830.59|1812.79|4
1650350280000|2022-04-19 06:38:00|1830.5|1812.7|1830.64|1812.84|1830.64|1812.84|1830.5|1812.7|5
1650350290000|2022-04-19 06:38:10|1830.63|1812.83|1830.63|1812.83|1830.64|1812.84|1830.63|1812.83|3
1650350300000|2022-04-19 06:38:20|1830.64|1812.84|1830.64|1812.84|1830.66|1812.86|1830.64|1812.84|3
1650350310000|2022-04-19 06:38:30|1830.63|1812.83|1830.64|1812.84|1830.64|1812.84|1830.63|1812.83|2
1650350320000|2022-04-19 06:38:40|1830.63|1812.83|1830.64|1812.84|1830.64|1812.84|1830.63|1812.83|2
1650350330000|2022-04-19 06:38:50|1830.63|1812.83|1830.63|1812.83|1830.63|1812.83|1830.63|1812.83|1
1650350340000|2022-04-19 06:39:00|1830.64|1812.84|1829.56|1811.76|1830.66|1812.86|1829.55|1811.75|16
1650350350000|2022-04-19 06:39:10|1829.53|1811.73|1828.9|1811.1|1829.58|1811.78|1828.71|1810.91|12
1650350360000|2022-04-19 06:39:20|1828.4|1810.6|1828.42|1810.62|1828.76|1810.96|1828.25|1810.45|7
1650350370000|2022-04-19 06:39:30|1828.25|1810.45|1828.56|1810.76|1828.59|1810.79|1828.25|1810.45|5
1650350390000|2022-04-19 06:39:50|1828.63|1810.83|1828.56|1810.76|1828.63|1810.83|1828.25|1810.45|3
1650350400000|2022-04-19 06:40:00|1828.63|1810.83|1828.56|1810.76|1828.63|1810.83|1828.56|1810.76|2
1650350410000|2022-04-19 06:40:10|1828.5|1810.7|1828.66|1810.86|1828.66|1810.86|1827.76|1809.96|7
1650350420000|2022-04-19 06:40:20|1828.59|1810.79|1828.59|1810.79|1828.59|1810.79|1828.59|1810.79|1
1650350430000|2022-04-19 06:40:30|1827.81|1810.01|1828.59|1810.79|1828.59|1810.79|1827.81|1810.01|3
1650350440000|2022-04-19 06:40:40|1827.99|1810.19|1828.59|1810.79|1828.66|1810.86|1827.8|1810|4
1650350460000|2022-04-19 06:41:00|1828.42|1810.62|1828.42|1810.62|1828.42|1810.62|1828.25|1810.45|3
1650350470000|2022-04-19 06:41:10|1827.48|1809.68|1827.27|1809.47|1827.7|1809.9|1827.25|1809.45|6
1650350480000|2022-04-19 06:41:20|1827.07|1809.27|1825.34|1807.54|1827.07|1809.27|1825.34|1807.54|16
1650350490000|2022-04-19 06:41:30|1825.47|1807.67|1825.28|1807.48|1825.47|1807.67|1825.07|1807.27|14
1650350500000|2022-04-19 06:41:40|1825.07|1807.27|1825.26|1807.46|1825.28|1807.48|1825.07|1807.27|11
1650350510000|2022-04-19 06:41:50|1825.28|1807.48|1825.87|1808.07|1825.87|1808.07|1825.28|1807.48|17
1650350520000|2022-04-19 06:42:00|1825.86|1808.06|1825.86|1808.06|1826.01|1808.21|1825.86|1808.06|9
1650350530000|2022-04-19 06:42:10|1825.95|1808.15|1825.69|1807.89|1825.99|1808.19|1825.69|1807.89|7
1650350540000|2022-04-19 06:42:20|1825.6|1807.8|1825.59|1807.79|1825.71|1807.91|1825.53|1807.73|9
1650350550000|2022-04-19 06:42:30|1825.65|1807.85|1825.6|1807.8|1825.65|1807.85|1825.59|1807.79|3
1650350560000|2022-04-19 06:42:40|1825.55|1807.75|1825.31|1807.51|1825.57|1807.77|1825.26|1807.46|8
1650350570000|2022-04-19 06:42:50|1825.38|1807.58|1825.47|1807.67|1825.49|1807.69|1825.36|1807.56|12
1650350580000|2022-04-19 06:43:00|1825.61|1807.81|1825.6|1807.8|1825.61|1807.81|1825.6|1807.8|2
1650350590000|2022-04-19 06:43:10|1825.72|1807.92|1825.64|1807.84|1825.72|1807.92|1825.62|1807.82|6
1650350600000|2022-04-19 06:43:20|1825.63|1807.83|1825.65|1807.85|1825.76|1807.96|1825.63|1807.83|9
1650350610000|2022-04-19 06:43:30|1825.64|1807.84|1825.91|1808.11|1825.94|1808.14|1825.64|1807.84|16
1650350620000|2022-04-19 06:43:40|1825.9|1808.1|1824.85|1807.05|1825.9|1808.1|1824.65|1806.85|10
1650350630000|2022-04-19 06:43:50|1824.75|1806.95|1824.62|1806.82|1824.76|1806.96|1824.62|1806.82|3
1650350640000|2022-04-19 06:44:00|1824.99|1807.19|1824.66|1806.86|1824.99|1807.19|1824.62|1806.82|4
1650350650000|2022-04-19 06:44:10|1824.61|1806.81|1824.68|1806.88|1824.68|1806.88|1824.61|1806.81|4
1650350670000|2022-04-19 06:44:30|1824.61|1806.81|1824.29|1806.49|1824.66|1806.86|1824.29|1806.49|6
1650350680000|2022-04-19 06:44:40|1824.34|1806.54|1824.38|1806.58|1824.38|1806.58|1824|1806.2|12
1650350690000|2022-04-19 06:44:50|1824.28|1806.48|1824.35|1806.55|1824.4|1806.6|1824.28|1806.48|10
1650350700000|2022-04-19 06:45:00|1824.34|1806.54|1824.69|1806.89|1824.97|1807.17|1824.32|1806.52|26
1650350710000|2022-04-19 06:45:10|1824.7|1806.9|1824.25|1806.45|1824.7|1806.9|1824.19|1806.39|15
1650350720000|2022-04-19 06:45:20|1824.33|1806.53|1824.31|1806.51|1824.33|1806.53|1823.95|1806.15|6
1650350730000|2022-04-19 06:45:30|1824.25|1806.45|1824.31|1806.51|1824.4|1806.6|1824.25|1806.45|3
1650350740000|2022-04-19 06:45:40|1824.25|1806.45|1824.47|1806.67|1824.47|1806.67|1824.25|1806.45|7
1650350750000|2022-04-19 06:45:50|1824.6|1806.8|1825.33|1807.53|1825.39|1807.59|1824.6|1806.8|21
1650350760000|2022-04-19 06:46:00|1825.26|1807.46|1825.32|1807.52|1825.35|1807.55|1825.26|1807.46|14
1650350770000|2022-04-19 06:46:10|1825.31|1807.51|1825.26|1807.46|1825.31|1807.51|1825.22|1807.42|13
1650350780000|2022-04-19 06:46:20|1825.27|1807.47|1825.26|1807.46|1825.4|1807.6|1825.24|1807.44|6
1650350790000|2022-04-19 06:46:30|1825.27|1807.47|1825.28|1807.48|1825.28|1807.48|1825.27|1807.47|2
1650350800000|2022-04-19 06:46:40|1825.3|1807.5|1825.28|1807.48|1825.35|1807.55|1825.09|1807.29|9
1650350810000|2022-04-19 06:46:50|1825.29|1807.49|1825.3|1807.5|1825.31|1807.51|1825.28|1807.48|6
1650350820000|2022-04-19 06:47:00|1825.32|1807.52|1825.85|1808.05|1826.23|1808.43|1825.32|1807.52|8
1650350830000|2022-04-19 06:47:10|1825.91|1808.11|1825.94|1808.14|1826.11|1808.31|1825.86|1808.06|4
1650350840000|2022-04-19 06:47:20|1826.16|1808.36|1826.04|1808.24|1826.16|1808.36|1826.01|1808.21|7
1650350850000|2022-04-19 06:47:30|1826.2|1808.4|1826.9|1809.1|1826.9|1809.1|1825.86|1808.06|8
1650350860000|2022-04-19 06:47:40|1826.62|1808.82|1827.16|1809.36|1827.32|1809.52|1826.62|1808.82|14
1650350870000|2022-04-19 06:47:50|1827.17|1809.37|1827.12|1809.32|1827.17|1809.37|1827.12|1809.32|2
1650350880000|2022-04-19 06:48:00|1827.25|1809.45|1827.12|1809.32|1827.37|1809.57|1826.9|1809.1|7
1650350890000|2022-04-19 06:48:10|1826.71|1808.91|1827.12|1809.32|1827.12|1809.32|1826.71|1808.91|4
1650350900000|2022-04-19 06:48:20|1827.13|1809.33|1827.12|1809.32|1827.22|1809.42|1827|1809.2|6
1650350910000|2022-04-19 06:48:30|1827.25|1809.45|1827.07|1809.27|1827.25|1809.45|1827.06|1809.26|8
1650350920000|2022-04-19 06:48:40|1827.1|1809.3|1827.29|1809.49|1827.34|1809.54|1826.9|1809.1|12
1650350930000|2022-04-19 06:48:50|1827|1809.2|1827.29|1809.49|1827.29|1809.49|1827|1809.2|5
1650350940000|2022-04-19 06:49:00|1827|1809.2|1826.4|1808.6|1827|1809.2|1826.29|1808.49|10
1650350950000|2022-04-19 06:49:10|1826.33|1808.53|1826.34|1808.54|1826.4|1808.6|1826.33|1808.53|3
1650350960000|2022-04-19 06:49:20|1826.33|1808.53|1826.34|1808.54|1826.34|1808.54|1826.16|1808.36|13
1650350970000|2022-04-19 06:49:30|1826.29|1808.49|1826.88|1809.08|1826.88|1809.08|1826.28|1808.48|10
1650350980000|2022-04-19 06:49:40|1826.92|1809.12|1827.07|1809.27|1827.25|1809.45|1826.92|1809.12|9
1650350990000|2022-04-19 06:49:50|1827.15|1809.35|1827.84|1810.04|1828.28|1810.48|1827.01|1809.21|10
1650351000000|2022-04-19 06:50:00|1827.59|1809.79|1827.84|1810.04|1828.28|1810.48|1827.59|1809.79|8
1650351010000|2022-04-19 06:50:10|1828.21|1810.41|1827.84|1810.04|1828.4|1810.6|1827.59|1809.79|8
1650351020000|2022-04-19 06:50:20|1828.28|1810.48|1828.24|1810.44|1828.53|1810.73|1828.23|1810.43|14
1650351030000|2022-04-19 06:50:30|1828.12|1810.32|1828.09|1810.29|1828.21|1810.41|1827.91|1810.11|10
1650351040000|2022-04-19 06:50:40|1827.8|1810|1828.4|1810.6|1828.48|1810.68|1827.8|1810|7
1650351050000|2022-04-19 06:50:50|1828.48|1810.68|1828.71|1810.91|1828.87|1811.07|1828.3|1810.5|12
1650351060000|2022-04-19 06:51:00|1828.72|1810.92|1829.31|1811.51|1829.35|1811.55|1828.72|1810.92|13
1650351070000|2022-04-19 06:51:10|1829.32|1811.52|1829.33|1811.53|1829.4|1811.6|1829.29|1811.49|9
1650351080000|2022-04-19 06:51:20|1829.3|1811.5|1828.28|1810.48|1829.3|1811.5|1828.28|1810.48|16
1650351090000|2022-04-19 06:51:30|1828.3|1810.5|1828.4|1810.6|1828.42|1810.62|1828.3|1810.5|8
1650351100000|2022-04-19 06:51:40|1828.05|1810.25|1827.24|1809.44|1828.05|1810.25|1827.24|1809.44|19
1650351110000|2022-04-19 06:51:50|1827.3|1809.5|1827.43|1809.63|1827.43|1809.63|1827.3|1809.5|6
1650351120000|2022-04-19 06:52:00|1827.3|1809.5|1827.41|1809.61|1827.46|1809.66|1827.3|1809.5|6
1650351130000|2022-04-19 06:52:10|1827.46|1809.66|1827.91|1810.11|1828.2|1810.4|1827.38|1809.58|18
1650351140000|2022-04-19 06:52:20|1827.86|1810.06|1827.9|1810.1|1827.9|1810.1|1827.86|1810.06|2
1650351150000|2022-04-19 06:52:30|1827.77|1809.97|1827.9|1810.1|1827.9|1810.1|1827.77|1809.97|2
1650351160000|2022-04-19 06:52:40|1827.79|1809.99|1827.79|1809.99|1827.9|1810.1|1827.79|1809.99|3
1650351170000|2022-04-19 06:52:50|1827.9|1810.1|1827.9|1810.1|1827.9|1810.1|1827.9|1810.1|1
1650351190000|2022-04-19 06:53:10|1827.79|1809.99|1827.9|1810.1|1827.9|1810.1|1827.79|1809.99|2
1650351200000|2022-04-19 06:53:20|1827.62|1809.82|1827.91|1810.11|1827.91|1810.11|1827.56|1809.76|3
1650351210000|2022-04-19 06:53:30|1827.31|1809.51|1826.93|1809.13|1827.91|1810.11|1826.93|1809.13|5
1650351220000|2022-04-19 06:53:40|1826.92|1809.12|1827.68|1809.88|1827.68|1809.88|1826.92|1809.12|7
1650351230000|2022-04-19 06:53:50|1827.7|1809.9|1827.79|1809.99|1827.88|1810.08|1827.7|1809.9|6
1650351240000|2022-04-19 06:54:00|1827.78|1809.98|1827.75|1809.95|1827.92|1810.12|1827.74|1809.94|11
1650351250000|2022-04-19 06:54:10|1827.74|1809.94|1826.97|1809.17|1827.75|1809.95|1826.97|1809.17|10
1650351260000|2022-04-19 06:54:20|1827.42|1809.62|1827.33|1809.53|1827.46|1809.66|1827.32|1809.52|7
1650351270000|2022-04-19 06:54:30|1827.34|1809.54|1827.17|1809.37|1827.35|1809.55|1827.08|1809.28|13
1650351280000|2022-04-19 06:54:40|1827.25|1809.45|1826.91|1809.11|1827.25|1809.45|1826.91|1809.11|9
1650351290000|2022-04-19 06:54:50|1826.72|1808.92|1826.63|1808.83|1826.74|1808.94|1826.62|1808.82|6
1650351300000|2022-04-19 06:55:00|1826.74|1808.94|1825.98|1808.18|1827.08|1809.28|1825.98|1808.18|15
1650351310000|2022-04-19 06:55:10|1825.97|1808.17|1825.97|1808.17|1825.97|1808.17|1825.97|1808.17|1
1650351320000|2022-04-19 06:55:20|1825.74|1807.94|1825.9|1808.1|1825.9|1808.1|1825.74|1807.94|2
1650351330000|2022-04-19 06:55:30|1825.75|1807.95|1825.31|1807.51|1825.76|1807.96|1825.31|1807.51|6
1650351340000|2022-04-19 06:55:40|1825.21|1807.41|1825.35|1807.55|1825.35|1807.55|1825.14|1807.34|6
1650351350000|2022-04-19 06:55:50|1825.36|1807.56|1825.47|1807.67|1825.47|1807.67|1825.36|1807.56|4
1650351360000|2022-04-19 06:56:00|1825.5|1807.7|1825.46|1807.66|1825.5|1807.7|1825.2|1807.4|6
1650351370000|2022-04-19 06:56:10|1825.47|1807.67|1825.5|1807.7|1825.5|1807.7|1825.42|1807.62|4
1650351380000|2022-04-19 06:56:20|1825.37|1807.57|1825.41|1807.61|1825.5|1807.7|1825.37|1807.57|6
1650351390000|2022-04-19 06:56:30|1825.36|1807.56|1823.89|1806.09|1825.36|1807.56|1823.86|1806.06|20
1650351400000|2022-04-19 06:56:40|1823.73|1805.93|1823.62|1805.82|1823.8|1806|1823.59|1805.79|15
1650351410000|2022-04-19 06:56:50|1823.48|1805.68|1823.4|1805.6|1823.53|1805.73|1823.4|1805.6|10
1650351420000|2022-04-19 06:57:00|1822.81|1805.01|1822.59|1804.79|1822.81|1805.01|1822.52|1804.72|14
1650351430000|2022-04-19 06:57:10|1822.42|1804.62|1822.95|1805.15|1823|1805.2|1822.34|1804.54|22
1650351440000|2022-04-19 06:57:20|1822.98|1805.18|1823.01|1805.21|1823.18|1805.38|1822.87|1805.07|21
1650351450000|2022-04-19 06:57:30|1823|1805.2|1823.2|1805.4|1823.37|1805.57|1822.96|1805.16|20
1650351460000|2022-04-19 06:57:40|1823.28|1805.48|1823.26|1805.46|1823.28|1805.48|1823.18|1805.38|9
1650351470000|2022-04-19 06:57:50|1823.2|1805.4|1823.22|1805.42|1823.34|1805.54|1823.13|1805.33|16
1650351480000|2022-04-19 06:58:00|1823.23|1805.43|1823.56|1805.76|1823.56|1805.76|1823.14|1805.34|18
1650351490000|2022-04-19 06:58:10|1823.57|1805.77|1823.88|1806.08|1823.92|1806.12|1823.56|1805.76|6
1650351500000|2022-04-19 06:58:20|1823.86|1806.06|1823.87|1806.07|1823.89|1806.09|1823.86|1806.06|4
1650351510000|2022-04-19 06:58:30|1823.78|1805.98|1823.73|1805.93|1823.8|1806|1823.73|1805.93|6
1650351520000|2022-04-19 06:58:40|1823.61|1805.81|1823.7|1805.9|1823.73|1805.93|1823.61|1805.81|12
1650351530000|2022-04-19 06:58:50|1823.71|1805.91|1823.7|1805.9|1823.71|1805.91|1823.68|1805.88|6
1650351540000|2022-04-19 06:59:00|1823.68|1805.88|1823.85|1806.05|1823.9|1806.1|1823.62|1805.82|5
1650351550000|2022-04-19 06:59:10|1823.4|1805.6|1823.4|1805.6|1823.4|1805.6|1823.32|1805.52|3
1650351560000|2022-04-19 06:59:20|1823.55|1805.75|1823.12|1805.32|1823.55|1805.75|1823.12|1805.32|7
1650351570000|2022-04-19 06:59:30|1823.03|1805.23|1822.62|1804.82|1823.03|1805.23|1822.61|1804.81|12
1650351580000|2022-04-19 06:59:40|1822.61|1804.81|1822.6|1804.8|1822.61|1804.81|1822.57|1804.77|7
1650351590000|2022-04-19 06:59:50|1822.58|1804.78|1822.65|1804.85|1822.85|1805.05|1822.57|1804.77|11
1650351600000|2022-04-19 07:00:00|1822.66|1804.86|1822.62|1804.82|1822.66|1804.86|1822.55|1804.75|10
1650351610000|2022-04-19 07:00:10|1822.61|1804.81|1822.7|1804.9|1822.7|1804.9|1822.57|1804.77|9
1650351620000|2022-04-19 07:00:20|1822.68|1804.88|1823.49|1805.69|1823.49|1805.69|1822.62|1804.82|17
1650351630000|2022-04-19 07:00:30|1823.48|1805.68|1823.34|1805.54|1823.48|1805.68|1823.02|1805.22|14
1650351640000|2022-04-19 07:00:40|1823.39|1805.59|1823.17|1805.37|1823.39|1805.59|1823.03|1805.23|12
1650351650000|2022-04-19 07:00:50|1823.19|1805.39|1822.97|1805.17|1823.19|1805.39|1822.73|1804.93|17
1650351660000|2022-04-19 07:01:00|1822.98|1805.18|1823.2|1805.4|1823.2|1805.4|1822.83|1805.03|18
1650351670000|2022-04-19 07:01:10|1823.22|1805.42|1823.36|1805.56|1823.36|1805.56|1823.2|1805.4|5
1650351680000|2022-04-19 07:01:20|1823.58|1805.78|1823.52|1805.72|1823.59|1805.79|1823.52|1805.72|3
1650351700000|2022-04-19 07:01:40|1823.65|1805.85|1823.52|1805.72|1823.65|1805.85|1823.52|1805.72|2
1650351710000|2022-04-19 07:01:50|1823.63|1805.83|1824.4|1806.6|1824.4|1806.6|1823.52|1805.72|7
1650351720000|2022-04-19 07:02:00|1824.35|1806.55|1823.95|1806.15|1824.4|1806.6|1823.95|1806.15|5
1650351730000|2022-04-19 07:02:10|1823.8|1806|1823.7|1805.9|1823.8|1806|1823.7|1805.9|3
1650351740000|2022-04-19 07:02:20|1823.65|1805.85|1823.7|1805.9|1823.7|1805.9|1823.65|1805.85|2
1650351750000|2022-04-19 07:02:30|1823.75|1805.95|1823.4|1805.6|1823.75|1805.95|1823.4|1805.6|4
1650351760000|2022-04-19 07:02:40|1823.9|1806.1|1824.15|1806.35|1824.4|1806.6|1823.44|1805.64|9
1650351770000|2022-04-19 07:02:50|1823.96|1806.16|1823.86|1806.06|1824|1806.2|1823.86|1806.06|4
1650351780000|2022-04-19 07:03:00|1824.15|1806.35|1823.96|1806.16|1824.15|1806.35|1823.86|1806.06|5
1650351790000|2022-04-19 07:03:10|1823.92|1806.12|1824.12|1806.32|1824.12|1806.32|1823.92|1806.12|2
1650351800000|2022-04-19 07:03:20|1824.14|1806.34|1824.14|1806.34|1824.25|1806.45|1823.92|1806.12|7
1650351810000|2022-04-19 07:03:30|1824.12|1806.32|1824.12|1806.32|1824.2|1806.4|1823.92|1806.12|7
1650351820000|2022-04-19 07:03:40|1823.71|1805.91|1823.8|1806|1823.8|1806|1823.71|1805.91|3
1650351830000|2022-04-19 07:03:50|1823.98|1806.18|1824.12|1806.32|1824.12|1806.32|1823.98|1806.18|2
1650351840000|2022-04-19 07:04:00|1824.4|1806.6|1824.12|1806.32|1824.4|1806.6|1824.12|1806.32|2
1650351850000|2022-04-19 07:04:10|1824.15|1806.35|1824.4|1806.6|1824.4|1806.6|1824.15|1806.35|4
1650351870000|2022-04-19 07:04:30|1824.44|1806.64|1823.52|1805.72|1824.44|1806.64|1823.52|1805.72|8
1650351880000|2022-04-19 07:04:40|1823.96|1806.16|1824.07|1806.27|1824.15|1806.35|1823.96|1806.16|11
1650351890000|2022-04-19 07:04:50|1824.23|1806.43|1824.4|1806.6|1824.4|1806.6|1824.04|1806.24|16
1650351900000|2022-04-19 07:05:00|1824.46|1806.66|1824.5|1806.7|1824.61|1806.81|1824.4|1806.6|7
1650351910000|2022-04-19 07:05:10|1824.51|1806.71|1824.76|1806.96|1824.76|1806.96|1824.51|1806.71|12
1650351920000|2022-04-19 07:05:20|1824.77|1806.97|1825.21|1807.41|1825.21|1807.41|1824.57|1806.77|10
1650351930000|2022-04-19 07:05:30|1825.11|1807.31|1825.24|1807.44|1825.24|1807.44|1824.68|1806.88|14
1650351940000|2022-04-19 07:05:40|1825.25|1807.45|1825.19|1807.39|1825.4|1807.6|1824.9|1807.1|16
1650351950000|2022-04-19 07:05:50|1824.97|1807.17|1824.89|1807.09|1825.19|1807.39|1824.78|1806.98|13
1650351960000|2022-04-19 07:06:00|1824.93|1807.13|1825.19|1807.39|1825.19|1807.39|1824.88|1807.08|20
1650351970000|2022-04-19 07:06:10|1824.89|1807.09|1825.4|1807.6|1825.4|1807.6|1824.89|1807.09|9
1650351980000|2022-04-19 07:06:20|1825.37|1807.57|1825.4|1807.6|1825.55|1807.75|1825.37|1807.57|6
1650351990000|2022-04-19 07:06:30|1825.75|1807.95|1825.4|1807.6|1825.75|1807.95|1825.4|1807.6|2
1650352000000|2022-04-19 07:06:40|1825.59|1807.79|1827.04|1809.24|1827.04|1809.24|1825.59|1807.79|8
1650352010000|2022-04-19 07:06:50|1827|1809.2|1826.82|1809.02|1827.1|1809.3|1826.8|1809|9
1650352020000|2022-04-19 07:07:00|1826.87|1809.07|1826.63|1808.83|1827.23|1809.43|1826.62|1808.82|9
1650352030000|2022-04-19 07:07:10|1826.62|1808.82|1827.17|1809.37|1827.32|1809.52|1826.62|1808.82|19
1650352040000|2022-04-19 07:07:20|1826.99|1809.19|1826.75|1808.95|1827.17|1809.37|1826.4|1808.6|12
1650352050000|2022-04-19 07:07:30|1826.48|1808.68|1826|1808.2|1826.56|1808.76|1825.96|1808.16|12
1650352060000|2022-04-19 07:07:40|1825.75|1807.95|1825.4|1807.6|1825.8|1808|1825.4|1807.6|8
1650352070000|2022-04-19 07:07:50|1825.38|1807.58|1825.49|1807.69|1825.5|1807.7|1825.38|1807.58|7
1650352080000|2022-04-19 07:08:00|1825.5|1807.7|1825.62|1807.82|1825.74|1807.94|1825.5|1807.7|13
1650352090000|2022-04-19 07:08:10|1825.53|1807.73|1825.67|1807.87|1825.71|1807.91|1825.53|1807.73|14
1650352100000|2022-04-19 07:08:20|1825.61|1807.81|1825.54|1807.74|1825.9|1808.1|1825.53|1807.73|15
1650352110000|2022-04-19 07:08:30|1825.59|1807.79|1825.59|1807.79|1825.74|1807.94|1825.53|1807.73|13
1650352120000|2022-04-19 07:08:40|1825.73|1807.93|1825.6|1807.8|1825.77|1807.97|1825.6|1807.8|7
1650352130000|2022-04-19 07:08:50|1825.61|1807.81|1825.56|1807.76|1825.76|1807.96|1825.43|1807.63|16
1650352140000|2022-04-19 07:09:00|1825.6|1807.8|1825.56|1807.76|1825.6|1807.8|1825.56|1807.76|2
1650352150000|2022-04-19 07:09:10|1825.58|1807.78|1825.58|1807.78|1825.71|1807.91|1825.56|1807.76|7
1650352160000|2022-04-19 07:09:20|1825.56|1807.76|1825.58|1807.78|1825.73|1807.93|1825.55|1807.75|10
1650352180000|2022-04-19 07:09:40|1825.54|1807.74|1825.58|1807.78|1825.58|1807.78|1825.54|1807.74|2
1650352190000|2022-04-19 07:09:50|1825.56|1807.76|1825.56|1807.76|1825.59|1807.79|1825.56|1807.76|11
1650352200000|2022-04-19 07:10:00|1825.58|1807.78|1825.56|1807.76|1825.6|1807.8|1825.56|1807.76|4
1650352210000|2022-04-19 07:10:10|1825.58|1807.78|1825.34|1807.54|1825.62|1807.82|1825.32|1807.52|9
1650352220000|2022-04-19 07:10:20|1825.14|1807.34|1826.22|1808.42|1826.23|1808.43|1825.14|1807.34|26
1650352230000|2022-04-19 07:10:30|1826.19|1808.39|1826.17|1808.37|1826.2|1808.4|1826.07|1808.27|12
1650352240000|2022-04-19 07:10:40|1826.08|1808.28|1826.12|1808.32|1826.12|1808.32|1825.56|1807.76|8
1650352250000|2022-04-19 07:10:50|1826.05|1808.25|1826.08|1808.28|1826.09|1808.29|1826.05|1808.25|4
1650352260000|2022-04-19 07:11:00|1826.05|1808.25|1826.4|1808.6|1826.4|1808.6|1826.05|1808.25|9
1650352270000|2022-04-19 07:11:10|1826.39|1808.59|1826.4|1808.6|1826.4|1808.6|1826.39|1808.59|2
1650352280000|2022-04-19 07:11:20|1826.5|1808.7|1826.4|1808.6|1826.5|1808.7|1826.4|1808.6|2
1650352290000|2022-04-19 07:11:30|1826.27|1808.47|1826.02|1808.22|1826.27|1808.47|1825.98|1808.18|12
1650352300000|2022-04-19 07:11:40|1825.83|1808.03|1825.95|1808.15|1825.95|1808.15|1825.58|1807.78|7
1650352310000|2022-04-19 07:11:50|1825.97|1808.17|1825.77|1807.97|1825.97|1808.17|1825.66|1807.86|11
1650352320000|2022-04-19 07:12:00|1825.91|1808.11|1826.13|1808.33|1826.16|1808.36|1825.63|1807.83|16
1650352330000|2022-04-19 07:12:10|1826.12|1808.32|1825.94|1808.14|1826.19|1808.39|1825.92|1808.12|19
1650352340000|2022-04-19 07:12:20|1826.08|1808.28|1825.6|1807.8|1826.08|1808.28|1825.6|1807.8|14
1650352350000|2022-04-19 07:12:30|1825.61|1807.81|1825.62|1807.82|1826.17|1808.37|1825.6|1807.8|16
1650352360000|2022-04-19 07:12:40|1825.59|1807.79|1826.14|1808.34|1826.31|1808.51|1825.59|1807.79|13
1650352370000|2022-04-19 07:12:50|1826.08|1808.28|1825.58|1807.78|1826.08|1808.28|1825.58|1807.78|9
1650352380000|2022-04-19 07:13:00|1825.56|1807.76|1825.58|1807.78|1825.7|1807.9|1825.55|1807.75|5
1650352390000|2022-04-19 07:13:10|1825.57|1807.77|1825.56|1807.76|1825.61|1807.81|1825.55|1807.75|10
1650352400000|2022-04-19 07:13:20|1825.58|1807.78|1825.52|1807.72|1825.58|1807.78|1825.52|1807.72|3
1650352410000|2022-04-19 07:13:30|1825.93|1808.13|1825.93|1808.13|1826.03|1808.23|1825.79|1807.99|22
1650352420000|2022-04-19 07:13:40|1825.92|1808.12|1826.4|1808.6|1826.4|1808.6|1825.62|1807.82|8
1650352430000|2022-04-19 07:13:50|1826.05|1808.25|1825.64|1807.84|1826.4|1808.6|1825.58|1807.78|11
1650352440000|2022-04-19 07:14:00|1825.52|1807.72|1825.46|1807.66|1825.52|1807.72|1825.32|1807.52|11
1650352450000|2022-04-19 07:14:10|1825.27|1807.47|1824.99|1807.19|1825.27|1807.47|1824.94|1807.14|5
1650352460000|2022-04-19 07:14:20|1824.94|1807.14|1824.8|1807|1824.94|1807.14|1824.8|1807|2
1650352470000|2022-04-19 07:14:30|1824.46|1806.66|1823.7|1805.9|1824.46|1806.66|1823.7|1805.9|9
1650352480000|2022-04-19 07:14:40|1823.75|1805.95|1823.65|1805.85|1823.78|1805.98|1823.65|1805.85|6
1650352490000|2022-04-19 07:14:50|1823.55|1805.75|1822.62|1804.82|1823.55|1805.75|1822.61|1804.81|20
1650352500000|2022-04-19 07:15:00|1822.58|1804.78|1822.6|1804.8|1822.63|1804.83|1822.58|1804.78|16
1650352510000|2022-04-19 07:15:10|1822.65|1804.85|1822.12|1804.32|1822.65|1804.85|1821.69|1803.89|15
1650352520000|2022-04-19 07:15:20|1822.17|1804.37|1822.81|1805.01|1822.81|1805.01|1822.16|1804.36|19
1650352530000|2022-04-19 07:15:30|1822.77|1804.97|1822.89|1805.09|1822.89|1805.09|1822.59|1804.79|20
1650352540000|2022-04-19 07:15:40|1822.96|1805.16|1823.01|1805.21|1823.01|1805.21|1822.79|1804.99|24
1650352550000|2022-04-19 07:15:50|1822.97|1805.17|1823.6|1805.8|1823.6|1805.8|1822.97|1805.17|21
1650352560000|2022-04-19 07:16:00|1823.54|1805.74|1823.24|1805.44|1823.54|1805.74|1822.95|1805.15|13
1650352570000|2022-04-19 07:16:10|1823.21|1805.41|1822.5|1804.7|1823.21|1805.41|1822.5|1804.7|8
1650352580000|2022-04-19 07:16:20|1822.49|1804.69|1822.17|1804.37|1822.51|1804.71|1822|1804.2|19
1650352590000|2022-04-19 07:16:30|1821.71|1803.91|1822.04|1804.24|1822.07|1804.27|1821.49|1803.69|13
1650352610000|2022-04-19 07:16:50|1822.07|1804.27|1822.03|1804.23|1822.07|1804.27|1821.56|1803.76|8
1650352620000|2022-04-19 07:17:00|1821.59|1803.79|1820.01|1802.21|1821.74|1803.94|1819.95|1802.15|23
1650352630000|2022-04-19 07:17:10|1820|1802.2|1820.26|1802.46|1820.41|1802.61|1820|1802.2|22
1650352640000|2022-04-19 07:17:20|1820.12|1802.32|1819.67|1801.87|1820.32|1802.52|1819.47|1801.67|17
1650352650000|2022-04-19 07:17:30|1819.62|1801.82|1818.82|1801.02|1819.67|1801.87|1818.61|1800.81|17
1650352660000|2022-04-19 07:17:40|1818.81|1801.01|1818.44|1800.64|1818.81|1801.01|1818.29|1800.49|14
1650352670000|2022-04-19 07:17:50|1818.48|1800.68|1818.77|1800.97|1818.77|1800.97|1818.41|1800.61|10
1650352680000|2022-04-19 07:18:00|1818.76|1800.96|1818.73|1800.93|1818.79|1800.99|1818.62|1800.82|10
1650352690000|2022-04-19 07:18:10|1818.95|1801.15|1818.7|1800.9|1818.95|1801.15|1818.7|1800.9|8
1650352700000|2022-04-19 07:18:20|1818.68|1800.88|1818.7|1800.9|1818.75|1800.95|1818.68|1800.88|10
1650352710000|2022-04-19 07:18:30|1818.74|1800.94|1818.7|1800.9|1818.78|1800.98|1818.68|1800.88|9
1650352720000|2022-04-19 07:18:40|1818.65|1800.85|1818.7|1800.9|1818.71|1800.91|1818.65|1800.85|4
1650352730000|2022-04-19 07:18:50|1818.84|1801.04|1819.16|1801.36|1819.25|1801.45|1818.71|1800.91|15
1650352740000|2022-04-19 07:19:00|1819.12|1801.32|1818.76|1800.96|1819.25|1801.45|1818.76|1800.96|13
1650352750000|2022-04-19 07:19:10|1819.11|1801.31|1819.56|1801.76|1819.61|1801.81|1819.11|1801.31|20
1650352760000|2022-04-19 07:19:20|1819.51|1801.71|1819.49|1801.69|1820.02|1802.22|1819.4|1801.6|16
1650352770000|2022-04-19 07:19:30|1819.5|1801.7|1819.19|1801.39|1819.63|1801.83|1819.19|1801.39|15
1650352780000|2022-04-19 07:19:40|1819.23|1801.43|1819.24|1801.44|1819.24|1801.44|1819.13|1801.33|11
1650352790000|2022-04-19 07:19:50|1819.2|1801.4|1819.2|1801.4|1819.28|1801.48|1819.19|1801.39|8
1650352800000|2022-04-19 07:20:00|1818.7|1800.9|1818.36|1800.56|1818.7|1800.9|1818.36|1800.56|10
1650352810000|2022-04-19 07:20:10|1818.52|1800.72|1818.41|1800.61|1818.52|1800.72|1818.21|1800.41|12
1650352820000|2022-04-19 07:20:20|1818.32|1800.52|1818.07|1800.27|1818.45|1800.65|1818.05|1800.25|11
1650352830000|2022-04-19 07:20:30|1818.12|1800.32|1818.26|1800.46|1818.28|1800.48|1817.8|1800|10
1650352840000|2022-04-19 07:20:40|1818.22|1800.42|1818.21|1800.41|1818.22|1800.42|1817.95|1800.15|4
1650352860000|2022-04-19 07:21:00|1817.89|1800.09|1818.18|1800.38|1818.29|1800.49|1817.89|1800.09|5
1650352870000|2022-04-19 07:21:10|1818.21|1800.41|1818.61|1800.81|1818.61|1800.81|1818.21|1800.41|12
1650352880000|2022-04-19 07:21:20|1818.57|1800.77|1818.57|1800.77|1818.57|1800.77|1818.57|1800.77|1
1650352890000|2022-04-19 07:21:30|1818.61|1800.81|1818.47|1800.67|1818.61|1800.81|1818.47|1800.67|5
1650352900000|2022-04-19 07:21:40|1818.61|1800.81|1818.61|1800.81|1818.61|1800.81|1818.61|1800.81|1
1650352930000|2022-04-19 07:22:10|1818.53|1800.73|1818.53|1800.73|1818.53|1800.73|1818.53|1800.73|1
1650352940000|2022-04-19 07:22:20|1818.54|1800.74|1818.58|1800.78|1818.61|1800.81|1818.54|1800.74|3
1650352950000|2022-04-19 07:22:30|1818.61|1800.81|1818.61|1800.81|1818.61|1800.81|1818.48|1800.68|4
1650352960000|2022-04-19 07:22:40|1818.54|1800.74|1818.61|1800.81|1818.61|1800.81|1818.54|1800.74|4
1650352970000|2022-04-19 07:22:50|1818.58|1800.78|1818.61|1800.81|1818.61|1800.81|1818.56|1800.76|3
1650352980000|2022-04-19 07:23:00|1818.54|1800.74|1818.61|1800.81|1818.61|1800.81|1818.53|1800.73|3
1650352990000|2022-04-19 07:23:10|1818.58|1800.78|1819.4|1801.6|1819.4|1801.6|1818.56|1800.76|6
1650353000000|2022-04-19 07:23:20|1819.46|1801.66|1819.4|1801.6|1819.49|1801.69|1819.4|1801.6|3
1650353010000|2022-04-19 07:23:30|1819.43|1801.63|1819.4|1801.6|1819.53|1801.73|1819.4|1801.6|4
1650353030000|2022-04-19 07:23:50|1819.6|1801.8|1820.15|1802.35|1820.15|1802.35|1819.6|1801.8|5
1650353040000|2022-04-19 07:24:00|1819.99|1802.19|1820.15|1802.35|1820.15|1802.35|1819.99|1802.19|3
1650353050000|2022-04-19 07:24:10|1820.4|1802.6|1820.4|1802.6|1820.4|1802.6|1820.4|1802.6|1
1650353060000|2022-04-19 07:24:20|1820.36|1802.56|1820.4|1802.6|1820.4|1802.6|1820.35|1802.55|4
1650353070000|2022-04-19 07:24:30|1820.46|1802.66|1820.94|1803.14|1820.94|1803.14|1820.4|1802.6|9
1650353080000|2022-04-19 07:24:40|1821.15|1803.35|1822.4|1804.6|1822.4|1804.6|1821.15|1803.35|16
1650353090000|2022-04-19 07:24:50|1822.34|1804.54|1822.4|1804.6|1822.4|1804.6|1822.34|1804.54|5
1650353100000|2022-04-19 07:25:00|1822.55|1804.75|1822.4|1804.6|1822.55|1804.75|1822.4|1804.6|5
1650353110000|2022-04-19 07:25:10|1822.33|1804.53|1822.4|1804.6|1822.4|1804.6|1822.33|1804.53|3
1650353120000|2022-04-19 07:25:20|1822.17|1804.37|1822.5|1804.7|1822.5|1804.7|1822.17|1804.37|6
1650353130000|2022-04-19 07:25:30|1822.53|1804.73|1822.72|1804.92|1822.72|1804.92|1822.53|1804.73|4
1650353140000|2022-04-19 07:25:40|1822.78|1804.98|1822.72|1804.92|1822.78|1804.98|1822.72|1804.92|2
1650353150000|2022-04-19 07:25:50|1822.84|1805.04|1822.53|1804.73|1822.84|1805.04|1822.53|1804.73|3
1650353160000|2022-04-19 07:26:00|1822.63|1804.83|1822.65|1804.85|1822.65|1804.85|1822.63|1804.83|2
1650353170000|2022-04-19 07:26:10|1822.82|1805.02|1822.4|1804.6|1822.82|1805.02|1822.4|1804.6|3
1650353180000|2022-04-19 07:26:20|1822.48|1804.68|1822.4|1804.6|1822.85|1805.05|1822.4|1804.6|8
1650353190000|2022-04-19 07:26:30|1822.51|1804.71|1822.4|1804.6|1822.51|1804.71|1822.4|1804.6|2
1650353200000|2022-04-19 07:26:40|1822.57|1804.77|1822.55|1804.75|1822.57|1804.77|1822.55|1804.75|2
1650353210000|2022-04-19 07:26:50|1822.4|1804.6|1822.4|1804.6|1822.4|1804.6|1822.4|1804.6|1
1650353220000|2022-04-19 07:27:00|1822.58|1804.78|1822.4|1804.6|1822.58|1804.78|1822.4|1804.6|3
1650353230000|2022-04-19 07:27:10|1822.52|1804.72|1822.4|1804.6|1822.58|1804.78|1822.4|1804.6|3
1650353240000|2022-04-19 07:27:20|1822.52|1804.72|1822.4|1804.6|1822.59|1804.79|1822.4|1804.6|3
1650353250000|2022-04-19 07:27:30|1822.66|1804.86|1823.4|1805.6|1823.4|1805.6|1822.4|1804.6|7
1650353260000|2022-04-19 07:27:40|1823.5|1805.7|1823.4|1805.6|1823.52|1805.72|1823.4|1805.6|3
1650353270000|2022-04-19 07:27:50|1823.41|1805.61|1823.11|1805.31|1823.41|1805.61|1822.64|1804.84|3
1650353280000|2022-04-19 07:28:00|1823.31|1805.51|1823.11|1805.31|1823.31|1805.51|1823.11|1805.31|2
1650353290000|2022-04-19 07:28:10|1823.21|1805.41|1823.1|1805.3|1823.21|1805.41|1822.64|1804.84|4
1650353300000|2022-04-19 07:28:20|1822.83|1805.03|1822.57|1804.77|1822.83|1805.03|1822.57|1804.77|3
1650353310000|2022-04-19 07:28:30|1822.53|1804.73|1822.61|1804.81|1822.87|1805.07|1822.53|1804.73|7
1650353320000|2022-04-19 07:28:40|1822.53|1804.73|1822.8|1805|1822.9|1805.1|1822.53|1804.73|6
1650353330000|2022-04-19 07:28:50|1822.53|1804.73|1823.1|1805.3|1823.2|1805.4|1822.53|1804.73|10
1650353340000|2022-04-19 07:29:00|1822.61|1804.81|1823.1|1805.3|1823.2|1805.4|1822.61|1804.81|5
1650353350000|2022-04-19 07:29:10|1823.21|1805.41|1823.1|1805.3|1823.21|1805.41|1823.1|1805.3|2
1650353370000|2022-04-19 07:29:30|1823.08|1805.28|1823.08|1805.28|1823.08|1805.28|1823.08|1805.28|1
1650353380000|2022-04-19 07:29:40|1823.01|1805.21|1823.1|1805.3|1823.2|1805.4|1823.01|1805.21|3
1650353390000|2022-04-19 07:29:50|1822.66|1804.86|1822.7|1804.9|1822.7|1804.9|1822.66|1804.86|2
1650353400000|2022-04-19 07:30:00|1822.65|1804.85|1822.7|1804.9|1822.7|1804.9|1822.65|1804.85|3
1650353410000|2022-04-19 07:30:10|1822.55|1804.75|1822.6|1804.8|1822.6|1804.8|1822.55|1804.75|3
1650353420000|2022-04-19 07:30:20|1822.59|1804.79|1822.65|1804.85|1822.65|1804.85|1822.59|1804.79|3
1650353430000|2022-04-19 07:30:30|1822.4|1804.6|1822.4|1804.6|1822.4|1804.6|1822.4|1804.6|1
1650353450000|2022-04-19 07:30:50|1822.39|1804.59|1822.5|1804.7|1822.5|1804.7|1822.39|1804.59|3
1650353460000|2022-04-19 07:31:00|1822.36|1804.56|1821.64|1803.84|1822.36|1804.56|1821.64|1803.84|9
1650353470000|2022-04-19 07:31:10|1821.86|1804.06|1821.84|1804.04|1821.86|1804.06|1821.84|1804.04|2
1650353480000|2022-04-19 07:31:20|1821.8|1804|1822.25|1804.45|1822.25|1804.45|1821.53|1803.73|10
1650353500000|2022-04-19 07:31:40|1822.16|1804.36|1822|1804.2|1822.25|1804.45|1821.9|1804.1|7
1650353510000|2022-04-19 07:31:50|1821.78|1803.98|1821.77|1803.97|1821.78|1803.98|1821.77|1803.97|4
1650353520000|2022-04-19 07:32:00|1821.75|1803.95|1821.75|1803.95|1821.75|1803.95|1821.75|1803.95|1
1650353540000|2022-04-19 07:32:20|1821.51|1803.71|1821.75|1803.95|1821.75|1803.95|1821.51|1803.71|5
1650353550000|2022-04-19 07:32:30|1821.51|1803.71|1820.82|1803.02|1821.51|1803.71|1820.81|1803.01|10
1650353560000|2022-04-19 07:32:40|1821.05|1803.25|1820.98|1803.18|1821.05|1803.25|1820.8|1803|11
1650353570000|2022-04-19 07:32:50|1820.99|1803.19|1821.25|1803.45|1821.33|1803.53|1820.9|1803.1|8
1650353580000|2022-04-19 07:33:00|1821.45|1803.65|1822|1804.2|1822|1804.2|1821.45|1803.65|4
1650353590000|2022-04-19 07:33:10|1821.95|1804.15|1821.9|1804.1|1822.04|1804.24|1821.47|1803.67|6
1650353620000|2022-04-19 07:33:40|1821.79|1803.99|1821.65|1803.85|1821.79|1803.99|1821.35|1803.55|6
1650353630000|2022-04-19 07:33:50|1821.36|1803.56|1820.97|1803.17|1821.36|1803.56|1820.92|1803.12|3
1650353640000|2022-04-19 07:34:00|1820.96|1803.16|1820.51|1802.71|1821.15|1803.35|1820.46|1802.66|12
1650353650000|2022-04-19 07:34:10|1820.61|1802.81|1820.52|1802.72|1820.61|1802.81|1820.51|1802.71|3
1650353660000|2022-04-19 07:34:20|1820.54|1802.74|1820.7|1802.9|1820.7|1802.9|1820.51|1802.71|7
1650353670000|2022-04-19 07:34:30|1820.66|1802.86|1819.86|1802.06|1820.7|1802.9|1819.71|1801.91|16
1650353680000|2022-04-19 07:34:40|1819.93|1802.13|1819.86|1802.06|1819.93|1802.13|1819.86|1802.06|5
1650353690000|2022-04-19 07:34:50|1819.84|1802.04|1819.86|1802.06|1819.86|1802.06|1819.84|1802.04|2
1650353700000|2022-04-19 07:35:00|1819.84|1802.04|1819.71|1801.91|1819.85|1802.05|1819.71|1801.91|9
1650353710000|2022-04-19 07:35:10|1819.72|1801.92|1820.34|1802.54|1820.52|1802.72|1819.71|1801.91|11
1650353720000|2022-04-19 07:35:20|1820.3|1802.5|1820.58|1802.78|1820.58|1802.78|1820.3|1802.5|16
1650353730000|2022-04-19 07:35:30|1820.48|1802.68|1820.6|1802.8|1820.6|1802.8|1820.48|1802.68|5
1650353740000|2022-04-19 07:35:40|1820.52|1802.72|1820.7|1802.9|1820.7|1802.9|1820.52|1802.72|2
1650353760000|2022-04-19 07:36:00|1820.63|1802.83|1820.4|1802.6|1820.65|1802.85|1820.4|1802.6|8
1650353770000|2022-04-19 07:36:10|1820.55|1802.75|1819.95|1802.15|1820.6|1802.8|1819.9|1802.1|14
1650353780000|2022-04-19 07:36:20|1819.65|1801.85|1819.4|1801.6|1819.65|1801.85|1818.82|1801.02|17
1650353800000|2022-04-19 07:36:40|1819.44|1801.64|1819.5|1801.7|1819.5|1801.7|1819.41|1801.61|3
1650353810000|2022-04-19 07:36:50|1819.53|1801.73|1819.6|1801.8|1819.6|1801.8|1819.53|1801.73|2
1650353820000|2022-04-19 07:37:00|1819.64|1801.84|1819.65|1801.85|1819.65|1801.85|1819.63|1801.83|3
1650353830000|2022-04-19 07:37:10|1819.61|1801.81|1820.4|1802.6|1820.4|1802.6|1819.61|1801.81|3
1650353840000|2022-04-19 07:37:20|1820.29|1802.49|1820.04|1802.24|1820.29|1802.49|1820.04|1802.24|5
1650353850000|2022-04-19 07:37:30|1820.11|1802.31|1819.96|1802.16|1820.11|1802.31|1819.72|1801.92|6
1650353860000|2022-04-19 07:37:40|1820.11|1802.31|1820.24|1802.44|1820.31|1802.51|1819.77|1801.97|13
1650353870000|2022-04-19 07:37:50|1820.31|1802.51|1820.16|1802.36|1820.35|1802.55|1820.11|1802.31|15
1650353880000|2022-04-19 07:38:00|1819.89|1802.09|1819.95|1802.15|1820.38|1802.58|1819.89|1802.09|20
1650353890000|2022-04-19 07:38:10|1819.59|1801.79|1819.9|1802.1|1820.22|1802.42|1819.53|1801.73|16
1650353900000|2022-04-19 07:38:20|1819.5|1801.7|1819.98|1802.18|1819.98|1802.18|1819.5|1801.7|18
1650353910000|2022-04-19 07:38:30|1819.85|1802.05|1819.98|1802.18|1820|1802.2|1819.63|1801.83|5
1650353920000|2022-04-19 07:38:40|1819.89|1802.09|1819.89|1802.09|1820.09|1802.29|1819.76|1801.96|5
1650353930000|2022-04-19 07:38:50|1819.9|1802.1|1819.96|1802.16|1820.18|1802.38|1819.83|1802.03|5
1650353940000|2022-04-19 07:39:00|1819.98|1802.18|1819.98|1802.18|1819.98|1802.18|1819.98|1802.18|1
1650353950000|2022-04-19 07:39:10|1819.54|1801.74|1819.54|1801.74|1819.54|1801.74|1819.54|1801.74|1
1650353960000|2022-04-19 07:39:20|1819.34|1801.54|1819.54|1801.74|1819.54|1801.74|1819.34|1801.54|2
1650353970000|2022-04-19 07:39:30|1819.53|1801.73|1819.54|1801.74|1819.56|1801.76|1819.53|1801.73|3
1650353980000|2022-04-19 07:39:40|1819.6|1801.8|1819.54|1801.74|1819.6|1801.8|1819.54|1801.74|2
1650353990000|2022-04-19 07:39:50|1819.63|1801.83|1820.15|1802.35|1820.15|1802.35|1819.54|1801.74|6
1650354000000|2022-04-19 07:40:00|1820.2|1802.4|1820.21|1802.41|1820.3|1802.5|1820.14|1802.34|6
1650354010000|2022-04-19 07:40:10|1820.15|1802.35|1820.15|1802.35|1820.15|1802.35|1820.04|1802.24|3
1650354020000|2022-04-19 07:40:20|1820.13|1802.33|1820.15|1802.35|1820.15|1802.35|1820.04|1802.24|3
1650354030000|2022-04-19 07:40:30|1820.2|1802.4|1820.15|1802.35|1820.2|1802.4|1820.15|1802.35|2
1650354060000|2022-04-19 07:41:00|1820.23|1802.43|1819.72|1801.92|1820.24|1802.44|1819.72|1801.92|8
1650354070000|2022-04-19 07:41:10|1819.68|1801.88|1819.54|1801.74|1819.69|1801.89|1819.54|1801.74|3
1650354080000|2022-04-19 07:41:20|1819.49|1801.69|1819.54|1801.74|1819.54|1801.74|1819.45|1801.65|4
1650354090000|2022-04-19 07:41:30|1819.52|1801.72|1819.54|1801.74|1819.54|1801.74|1819.49|1801.69|3
1650354110000|2022-04-19 07:41:50|1819.46|1801.66|1819.38|1801.58|1819.46|1801.66|1819.38|1801.58|2
1650354120000|2022-04-19 07:42:00|1819.46|1801.66|1819.46|1801.66|1819.46|1801.66|1819.38|1801.58|5
1650354130000|2022-04-19 07:42:10|1819.4|1801.6|1818.65|1800.85|1819.4|1801.6|1818.65|1800.85|11
1650354140000|2022-04-19 07:42:20|1818.74|1800.94|1818.66|1800.86|1818.74|1800.94|1818.61|1800.81|5
1650354150000|2022-04-19 07:42:30|1818.62|1800.82|1818.61|1800.81|1818.62|1800.82|1818.61|1800.81|2
1650354160000|2022-04-19 07:42:40|1818.62|1800.82|1818.61|1800.81|1818.62|1800.82|1818.6|1800.8|4
1650354170000|2022-04-19 07:42:50|1818.48|1800.68|1818.37|1800.57|1818.48|1800.68|1818.37|1800.57|4
1650354180000|2022-04-19 07:43:00|1818.39|1800.59|1818.37|1800.57|1818.4|1800.6|1818.37|1800.57|3
1650354200000|2022-04-19 07:43:20|1818.4|1800.6|1818.38|1800.58|1818.41|1800.61|1818.38|1800.58|10
1650354210000|2022-04-19 07:43:30|1818.39|1800.59|1818.38|1800.58|1818.39|1800.59|1818.37|1800.57|8
1650354220000|2022-04-19 07:43:40|1818.37|1800.57|1818.37|1800.57|1818.37|1800.57|1818.25|1800.45|6
1650354230000|2022-04-19 07:43:50|1818.33|1800.53|1818.33|1800.53|1818.33|1800.53|1818.29|1800.49|3
1650354240000|2022-04-19 07:44:00|1818.17|1800.37|1818.29|1800.49|1818.33|1800.53|1818.17|1800.37|5
1650354250000|2022-04-19 07:44:10|1818.33|1800.53|1818.33|1800.53|1818.33|1800.53|1818.33|1800.53|1
1650354260000|2022-04-19 07:44:20|1818.11|1800.31|1818.16|1800.36|1818.21|1800.41|1818.1|1800.3|4
1650354270000|2022-04-19 07:44:30|1818.11|1800.31|1817.85|1800.05|1818.11|1800.31|1817.85|1800.05|2
1650354280000|2022-04-19 07:44:40|1818.04|1800.24|1817.88|1800.08|1818.05|1800.25|1817.73|1799.93|7
1650354290000|2022-04-19 07:44:50|1817.9|1800.1|1817.67|1799.87|1818|1800.2|1817.67|1799.87|4
1650354300000|2022-04-19 07:45:00|1817.56|1799.76|1817.92|1800.12|1817.98|1800.18|1817.56|1799.76|6
1650354310000|2022-04-19 07:45:10|1817.79|1799.99|1817.98|1800.18|1818.02|1800.22|1817.75|1799.95|8
1650354320000|2022-04-19 07:45:20|1818|1800.2|1818.05|1800.25|1818.05|1800.25|1817.93|1800.13|5
1650354330000|2022-04-19 07:45:30|1817.75|1799.95|1818.36|1800.56|1818.41|1800.61|1817.75|1799.95|6
1650354340000|2022-04-19 07:45:40|1818.39|1800.59|1818.58|1800.78|1818.61|1800.81|1818.39|1800.59|4
1650354350000|2022-04-19 07:45:50|1818.92|1801.12|1819.4|1801.6|1819.4|1801.6|1818.92|1801.12|2
1650354360000|2022-04-19 07:46:00|1819.38|1801.58|1819.4|1801.6|1819.4|1801.6|1819.38|1801.58|2
1650354370000|2022-04-19 07:46:10|1819.62|1801.82|1820.12|1802.32|1820.15|1802.35|1819.62|1801.82|7
1650354380000|2022-04-19 07:46:20|1820.22|1802.42|1820.12|1802.32|1820.23|1802.43|1820.12|1802.32|3
1650354390000|2022-04-19 07:46:30|1820.05|1802.25|1820.12|1802.32|1820.12|1802.32|1820.05|1802.25|2
1650354400000|2022-04-19 07:46:40|1820.1|1802.3|1819.55|1801.75|1820.1|1802.3|1819.38|1801.58|7
1650354410000|2022-04-19 07:46:50|1819.38|1801.58|1819.4|1801.6|1819.55|1801.75|1819.38|1801.58|4
1650354420000|2022-04-19 07:47:00|1819.55|1801.75|1819.6|1801.8|1819.6|1801.8|1819.4|1801.6|4
1650354430000|2022-04-19 07:47:10|1819.62|1801.82|1819.91|1802.11|1819.91|1802.11|1819.62|1801.82|5
1650354450000|2022-04-19 07:47:30|1820.03|1802.23|1819.88|1802.08|1820.03|1802.23|1819.85|1802.05|4
1650354460000|2022-04-19 07:47:40|1819.93|1802.13|1819.87|1802.07|1819.93|1802.13|1819.4|1801.6|6
1650354470000|2022-04-19 07:47:50|1819.84|1802.04|1819.24|1801.44|1819.84|1802.04|1818.84|1801.04|6
1650354480000|2022-04-19 07:48:00|1819.18|1801.38|1819.2|1801.4|1819.36|1801.56|1819.18|1801.38|5
1650354490000|2022-04-19 07:48:10|1819.34|1801.54|1819.4|1801.6|1819.49|1801.69|1819.34|1801.54|4
1650354500000|2022-04-19 07:48:20|1819.73|1801.93|1820.15|1802.35|1820.24|1802.44|1819.4|1801.6|9
1650354510000|2022-04-19 07:48:30|1820.18|1802.38|1820.15|1802.35|1820.18|1802.38|1820.15|1802.35|2
1650354520000|2022-04-19 07:48:40|1820.16|1802.36|1820.15|1802.35|1820.16|1802.36|1820.15|1802.35|2
1650354530000|2022-04-19 07:48:50|1820.2|1802.4|1820.15|1802.35|1820.4|1802.6|1820.11|1802.31|4
1650354540000|2022-04-19 07:49:00|1820.26|1802.46|1820.15|1802.35|1820.26|1802.46|1820.15|1802.35|2
1650354550000|2022-04-19 07:49:10|1820.24|1802.44|1820.15|1802.35|1820.24|1802.44|1820.15|1802.35|2
1650354570000|2022-04-19 07:49:30|1820.2|1802.4|1820.4|1802.6|1820.4|1802.6|1820.14|1802.34|6
1650354580000|2022-04-19 07:49:40|1820.62|1802.82|1820.81|1803.01|1821.26|1803.46|1820.62|1802.82|6
1650354590000|2022-04-19 07:49:50|1820.66|1802.86|1820.81|1803.01|1820.89|1803.09|1820.66|1802.86|3
1650354600000|2022-04-19 07:50:00|1820.84|1803.04|1820.81|1803.01|1821.23|1803.43|1820.4|1802.6|4
1650354610000|2022-04-19 07:50:10|1820.56|1802.76|1820.62|1802.82|1821.16|1803.36|1820.4|1802.6|5
1650354620000|2022-04-19 07:50:20|1820.64|1802.84|1820.2|1802.4|1820.9|1803.1|1820.17|1802.37|9
1650354630000|2022-04-19 07:50:30|1820.32|1802.52|1819.38|1801.58|1820.32|1802.52|1819.35|1801.55|12
1650354640000|2022-04-19 07:50:40|1819.46|1801.66|1819.28|1801.48|1819.61|1801.81|1819.28|1801.48|17
1650354650000|2022-04-19 07:50:50|1819.34|1801.54|1819.3|1801.5|1819.34|1801.54|1819.27|1801.47|11
1650354660000|2022-04-19 07:51:00|1819.31|1801.51|1819.65|1801.85|1819.65|1801.85|1819.31|1801.51|8
1650354670000|2022-04-19 07:51:10|1819.4|1801.6|1819.38|1801.58|1819.4|1801.6|1819.17|1801.37|8
1650354680000|2022-04-19 07:51:20|1819.28|1801.48|1818.61|1800.81|1819.28|1801.48|1818.61|1800.81|4
1650354690000|2022-04-19 07:51:30|1818.48|1800.68|1818.37|1800.57|1818.48|1800.68|1818.34|1800.54|4
1650354700000|2022-04-19 07:51:40|1818.33|1800.53|1818.32|1800.52|1818.33|1800.53|1818.32|1800.52|2
1650354710000|2022-04-19 07:51:50|1818.31|1800.51|1818.29|1800.49|1818.4|1800.6|1818.11|1800.31|6
1650354720000|2022-04-19 07:52:00|1818.33|1800.53|1818.37|1800.57|1818.37|1800.57|1818.33|1800.53|2
1650354730000|2022-04-19 07:52:10|1818.31|1800.51|1818.31|1800.51|1818.31|1800.51|1818.31|1800.51|1
1650354740000|2022-04-19 07:52:20|1818.22|1800.42|1818.22|1800.42|1818.37|1800.57|1818.22|1800.42|3
1650354750000|2022-04-19 07:52:30|1818.37|1800.57|1818.38|1800.58|1818.61|1800.81|1818.22|1800.42|11
1650354760000|2022-04-19 07:52:40|1818.4|1800.6|1818.33|1800.53|1818.4|1800.6|1818.32|1800.52|4
1650354770000|2022-04-19 07:52:50|1818.44|1800.64|1818.54|1800.74|1818.54|1800.74|1818.44|1800.64|5
1650354780000|2022-04-19 07:53:00|1818.58|1800.78|1818.45|1800.65|1818.58|1800.78|1818.45|1800.65|5
1650354790000|2022-04-19 07:53:10|1818.46|1800.66|1818.48|1800.68|1818.61|1800.81|1818.46|1800.66|4
1650354800000|2022-04-19 07:53:20|1818.61|1800.81|1818.61|1800.81|1818.61|1800.81|1818.61|1800.81|1
1650354830000|2022-04-19 07:53:50|1818.74|1800.94|1818.61|1800.81|1818.74|1800.94|1818.61|1800.81|2
1650354840000|2022-04-19 07:54:00|1818.62|1800.82|1818.62|1800.82|1818.71|1800.91|1818.62|1800.82|3
1650354850000|2022-04-19 07:54:10|1818.58|1800.78|1818.41|1800.61|1818.58|1800.78|1818.18|1800.38|7
1650354870000|2022-04-19 07:54:30|1818.47|1800.67|1818.47|1800.67|1818.47|1800.67|1818.43|1800.63|3
1650354880000|2022-04-19 07:54:40|1818.51|1800.71|1818.51|1800.71|1818.51|1800.71|1818.47|1800.67|5
1650354890000|2022-04-19 07:54:50|1818.47|1800.67|1818.54|1800.74|1818.54|1800.74|1818.47|1800.67|3
1650354900000|2022-04-19 07:55:00|1818.48|1800.68|1818.54|1800.74|1818.54|1800.74|1818.35|1800.55|6
1650354910000|2022-04-19 07:55:10|1818.4|1800.6|1818.35|1800.55|1818.4|1800.6|1818.1|1800.3|5
1650354930000|2022-04-19 07:55:30|1818.25|1800.45|1818.54|1800.74|1818.6|1800.8|1818.25|1800.45|8
1650354940000|2022-04-19 07:55:40|1818.82|1801.02|1818.32|1800.52|1818.82|1801.02|1818.3|1800.5|5
1650354950000|2022-04-19 07:55:50|1818.37|1800.57|1818.09|1800.29|1818.37|1800.57|1818.06|1800.26|6
1650354960000|2022-04-19 07:56:00|1818.13|1800.33|1818.09|1800.29|1818.13|1800.33|1818.09|1800.29|2
1650354970000|2022-04-19 07:56:10|1817.92|1800.12|1818.09|1800.29|1818.09|1800.29|1817.92|1800.12|2
1650354980000|2022-04-19 07:56:20|1818|1800.2|1818|1800.2|1818|1800.2|1818|1800.2|1
1650354990000|2022-04-19 07:56:30|1817.99|1800.19|1818.54|1800.74|1818.54|1800.74|1817.99|1800.19|5
1650355000000|2022-04-19 07:56:40|1818.55|1800.75|1818.54|1800.74|1818.66|1800.86|1818.54|1800.74|4
1650355010000|2022-04-19 07:56:50|1818.58|1800.78|1818.54|1800.74|1818.58|1800.78|1818.54|1800.74|2
1650355020000|2022-04-19 07:57:00|1818.58|1800.78|1818.54|1800.74|1818.6|1800.8|1818.54|1800.74|3
1650355030000|2022-04-19 07:57:10|1818.46|1800.66|1818.42|1800.62|1818.55|1800.75|1818.39|1800.59|9
1650355040000|2022-04-19 07:57:20|1818.32|1800.52|1818.37|1800.57|1818.37|1800.57|1818.18|1800.38|3
1650355050000|2022-04-19 07:57:30|1818.43|1800.63|1818.45|1800.65|1818.54|1800.74|1818.18|1800.38|9
1650355060000|2022-04-19 07:57:40|1818.54|1800.74|1818.54|1800.74|1818.54|1800.74|1818.39|1800.59|7
1650355080000|2022-04-19 07:58:00|1818.51|1800.71|1818.54|1800.74|1818.54|1800.74|1818.51|1800.71|4
1650355090000|2022-04-19 07:58:10|1818.53|1800.73|1818.54|1800.74|1818.54|1800.74|1818.53|1800.73|2
1650355100000|2022-04-19 07:58:20|1818.5|1800.7|1818.54|1800.74|1818.54|1800.74|1818.5|1800.7|3
1650355110000|2022-04-19 07:58:30|1818.53|1800.73|1819.4|1801.6|1819.4|1801.6|1818.53|1800.73|7
1650355120000|2022-04-19 07:58:40|1819.15|1801.35|1819.4|1801.6|1819.4|1801.6|1819.15|1801.35|2
1650355140000|2022-04-19 07:59:00|1819.44|1801.64|1819.68|1801.88|1819.68|1801.88|1819.4|1801.6|6
1650355150000|2022-04-19 07:59:10|1819.81|1802.01|1819.81|1802.01|1820.18|1802.38|1819.4|1801.6|6
1650355170000|2022-04-19 07:59:30|1819.63|1801.83|1819.62|1801.82|1819.82|1802.02|1819.62|1801.82|4
1650355180000|2022-04-19 07:59:40|1819.9|1802.1|1819.05|1801.25|1819.9|1802.1|1818.57|1800.77|12
1650355190000|2022-04-19 07:59:50|1819.07|1801.27|1818.54|1800.74|1819.1|1801.3|1818.54|1800.74|11
1650355200000|2022-04-19 08:00:00|1818.58|1800.78|1818.6|1800.8|1818.65|1800.85|1818.58|1800.78|9
1650355210000|2022-04-19 08:00:10|1818.74|1800.94|1818.58|1800.78|1818.74|1800.94|1818.58|1800.78|14
1650355220000|2022-04-19 08:00:20|1818.59|1800.79|1818.39|1800.59|1818.85|1801.05|1818.39|1800.59|8
1650355230000|2022-04-19 08:00:30|1818.28|1800.48|1817.96|1800.16|1818.28|1800.48|1817.81|1800.01|4
1650355240000|2022-04-19 08:00:40|1818.03|1800.23|1818.38|1800.58|1818.38|1800.58|1818.03|1800.23|7
1650355250000|2022-04-19 08:00:50|1818.36|1800.56|1818.36|1800.56|1818.36|1800.56|1818.36|1800.56|1
1650355260000|2022-04-19 08:01:00|1818.38|1800.58|1818.58|1800.78|1818.58|1800.78|1818.38|1800.58|3
1650355270000|2022-04-19 08:01:10|1818.65|1800.85|1818.58|1800.78|1818.65|1800.85|1818.58|1800.78|2
1650355280000|2022-04-19 08:01:20|1818.65|1800.85|1818.58|1800.78|1818.65|1800.85|1818.58|1800.78|2
1650355290000|2022-04-19 08:01:30|1818.65|1800.85|1818.58|1800.78|1818.65|1800.85|1818.58|1800.78|2
1650355300000|2022-04-19 08:01:40|1818.72|1800.92|1819.4|1801.6|1819.4|1801.6|1818.72|1800.92|4
1650355310000|2022-04-19 08:01:50|1819.28|1801.48|1819.35|1801.55|1819.4|1801.6|1818.8|1801|9
1650355320000|2022-04-19 08:02:00|1819.44|1801.64|1818.58|1800.78|1819.44|1801.64|1818.58|1800.78|11
1650355340000|2022-04-19 08:02:20|1818.91|1801.11|1819.07|1801.27|1819.07|1801.27|1818.58|1800.78|6
1650355350000|2022-04-19 08:02:30|1818.94|1801.14|1819.21|1801.41|1819.21|1801.41|1818.94|1801.14|4
1650355360000|2022-04-19 08:02:40|1819.4|1801.6|1819.4|1801.6|1819.45|1801.65|1819.4|1801.6|3
1650355380000|2022-04-19 08:03:00|1819.55|1801.75|1819.4|1801.6|1819.55|1801.75|1819.37|1801.57|7
1650355400000|2022-04-19 08:03:20|1819.38|1801.58|1819.4|1801.6|1819.4|1801.6|1819.38|1801.58|2
1650355410000|2022-04-19 08:03:30|1819.41|1801.61|1819.4|1801.6|1819.43|1801.63|1819.4|1801.6|3
1650355420000|2022-04-19 08:03:40|1819.59|1801.79|1819.4|1801.6|1819.59|1801.79|1819.4|1801.6|6
1650355430000|2022-04-19 08:03:50|1819.62|1801.82|1819.4|1801.6|1819.62|1801.82|1819.4|1801.6|2
1650355440000|2022-04-19 08:04:00|1819.62|1801.82|1819.44|1801.64|1819.62|1801.82|1819.4|1801.6|4
1650355450000|2022-04-19 08:04:10|1819.09|1801.29|1819.4|1801.6|1819.44|1801.64|1819.07|1801.27|9
1650355460000|2022-04-19 08:04:20|1819.39|1801.59|1819.4|1801.6|1819.4|1801.6|1819.39|1801.59|2
1650355470000|2022-04-19 08:04:30|1819.34|1801.54|1819.4|1801.6|1819.4|1801.6|1819.34|1801.54|3
1650355480000|2022-04-19 08:04:40|1819.47|1801.67|1819.4|1801.6|1819.47|1801.67|1819.4|1801.6|3
1650355500000|2022-04-19 08:05:00|1819.46|1801.66|1819.4|1801.6|1819.46|1801.66|1819.4|1801.6|2
1650355530000|2022-04-19 08:05:30|1819.53|1801.73|1819.98|1802.18|1819.98|1802.18|1819.4|1801.6|8
1650355540000|2022-04-19 08:05:40|1820.05|1802.25|1820.05|1802.25|1820.05|1802.25|1819.84|1802.04|3
1650355550000|2022-04-19 08:05:50|1820.02|1802.22|1820.05|1802.25|1820.05|1802.25|1820.02|1802.22|2
1650355560000|2022-04-19 08:06:00|1819.94|1802.14|1820.68|1802.88|1820.81|1803.01|1819.57|1801.77|7
1650355570000|2022-04-19 08:06:10|1820.86|1803.06|1820.14|1802.34|1821.4|1803.6|1820.04|1802.24|12
1650355580000|2022-04-19 08:06:20|1820.33|1802.53|1820.06|1802.26|1820.43|1802.63|1820.06|1802.26|7
1650355590000|2022-04-19 08:06:30|1820.09|1802.29|1820.09|1802.29|1820.36|1802.56|1819.57|1801.77|7
1650355600000|2022-04-19 08:06:40|1820.28|1802.48|1820.4|1802.6|1820.59|1802.79|1820.28|1802.48|5
1650355610000|2022-04-19 08:06:50|1820.84|1803.04|1821.09|1803.29|1821.09|1803.29|1820.84|1803.04|2
1650355620000|2022-04-19 08:07:00|1821.3|1803.5|1821.34|1803.54|1821.4|1803.6|1821.09|1803.29|10
1650355630000|2022-04-19 08:07:10|1821.4|1803.6|1821.4|1803.6|1821.4|1803.6|1821.35|1803.55|3
1650355650000|2022-04-19 08:07:30|1821.44|1803.64|1821.55|1803.75|1821.55|1803.75|1821.44|1803.64|3
1650355660000|2022-04-19 08:07:40|1821.4|1803.6|1821.4|1803.6|1821.4|1803.6|1821.4|1803.6|1
1650355670000|2022-04-19 08:07:50|1821.78|1803.98|1822.4|1804.6|1822.4|1804.6|1821.75|1803.95|6
1650355680000|2022-04-19 08:08:00|1822.38|1804.58|1822.4|1804.6|1822.4|1804.6|1822.38|1804.58|2
1650355700000|2022-04-19 08:08:20|1822.41|1804.61|1822.4|1804.6|1822.41|1804.61|1822.4|1804.6|2
1650355710000|2022-04-19 08:08:30|1822.5|1804.7|1822.4|1804.6|1822.5|1804.7|1822.4|1804.6|3
1650355720000|2022-04-19 08:08:40|1822.35|1804.55|1822.12|1804.32|1822.35|1804.55|1821.74|1803.94|7
1650355730000|2022-04-19 08:08:50|1822.4|1804.6|1823.4|1805.6|1823.4|1805.6|1822.4|1804.6|4
1650355740000|2022-04-19 08:09:00|1823.25|1805.45|1823.4|1805.6|1823.4|1805.6|1823.25|1805.45|3
1650355750000|2022-04-19 08:09:10|1823.1|1805.3|1823.4|1805.6|1823.4|1805.6|1822.97|1805.17|3
1650355760000|2022-04-19 08:09:20|1823.23|1805.43|1823.4|1805.6|1823.4|1805.6|1823.23|1805.43|3
1650355770000|2022-04-19 08:09:30|1823.49|1805.69|1824.12|1806.32|1824.12|1806.32|1823.49|1805.69|3
1650355780000|2022-04-19 08:09:40|1823.85|1806.05|1824.12|1806.32|1824.4|1806.6|1823.71|1805.91|7
1650355790000|2022-04-19 08:09:50|1824.19|1806.39|1824.05|1806.25|1824.19|1806.39|1823.63|1805.83|11
1650355800000|2022-04-19 08:10:00|1824.1|1806.3|1823.52|1805.72|1824.1|1806.3|1823.46|1805.66|12
1650355810000|2022-04-19 08:10:10|1823.42|1805.62|1823.01|1805.21|1823.42|1805.62|1822.76|1804.96|15
1650355820000|2022-04-19 08:10:20|1823.05|1805.25|1823.27|1805.47|1823.27|1805.47|1823.05|1805.25|4
1650355830000|2022-04-19 08:10:30|1823.26|1805.46|1823.35|1805.55|1823.35|1805.55|1823.16|1805.36|14
1650355840000|2022-04-19 08:10:40|1823.36|1805.56|1823.55|1805.75|1823.55|1805.75|1823.36|1805.56|6
1650355850000|2022-04-19 08:10:50|1823.51|1805.71|1823.57|1805.77|1823.79|1805.99|1823.51|1805.71|6
1650355860000|2022-04-19 08:11:00|1823.94|1806.14|1824.02|1806.22|1824.04|1806.24|1823.76|1805.96|7
1650355870000|2022-04-19 08:11:10|1823.9|1806.1|1824.02|1806.22|1824.05|1806.25|1823.9|1806.1|3
1650355880000|2022-04-19 08:11:20|1824.27|1806.47|1826.18|1808.38|1826.4|1808.6|1824.27|1806.47|11
1650355890000|2022-04-19 08:11:30|1826.15|1808.35|1825.7|1807.9|1826.15|1808.35|1825.54|1807.74|13
1650355900000|2022-04-19 08:11:40|1825.52|1807.72|1825.65|1807.85|1825.65|1807.85|1825.52|1807.72|2
1650355910000|2022-04-19 08:11:50|1825.75|1807.95|1825.75|1807.95|1825.75|1807.95|1825.75|1807.95|1
1650355920000|2022-04-19 08:12:00|1825.36|1807.56|1825.33|1807.53|1825.4|1807.6|1824.97|1807.17|7
1650355930000|2022-04-19 08:12:10|1825.27|1807.47|1825.32|1807.52|1825.4|1807.6|1824.91|1807.11|7
1650355940000|2022-04-19 08:12:20|1825.31|1807.51|1825.32|1807.52|1825.32|1807.52|1825.31|1807.51|4
1650355950000|2022-04-19 08:12:30|1825.24|1807.44|1825.23|1807.43|1825.24|1807.44|1824.36|1806.56|13
1650355960000|2022-04-19 08:12:40|1825.29|1807.49|1825.24|1807.44|1825.37|1807.57|1824.86|1807.06|7
1650355970000|2022-04-19 08:12:50|1825.32|1807.52|1825.24|1807.44|1825.32|1807.52|1824.83|1807.03|8
1650355980000|2022-04-19 08:13:00|1825.25|1807.45|1825.35|1807.55|1825.35|1807.55|1824.93|1807.13|5
1650355990000|2022-04-19 08:13:10|1825.25|1807.45|1824.9|1807.1|1825.35|1807.55|1824.9|1807.1|6
1650356000000|2022-04-19 08:13:20|1824.91|1807.11|1825.32|1807.52|1825.4|1807.6|1824.91|1807.11|14
1650356010000|2022-04-19 08:13:30|1825.27|1807.47|1825.32|1807.52|1825.34|1807.54|1824.95|1807.15|5
1650356020000|2022-04-19 08:13:40|1825.33|1807.53|1825.36|1807.56|1825.36|1807.56|1824.96|1807.16|12
1650356030000|2022-04-19 08:13:50|1825.35|1807.55|1825.32|1807.52|1825.35|1807.55|1825.29|1807.49|6
1650356040000|2022-04-19 08:14:00|1825.26|1807.46|1825.33|1807.53|1825.35|1807.55|1825.24|1807.44|8
1650356050000|2022-04-19 08:14:10|1825.31|1807.51|1825.33|1807.53|1825.33|1807.53|1825.28|1807.48|6
1650356060000|2022-04-19 08:14:20|1825.23|1807.43|1824.31|1806.51|1825.23|1807.43|1824.31|1806.51|4
1650356070000|2022-04-19 08:14:30|1824.29|1806.49|1824.37|1806.57|1824.41|1806.61|1823.93|1806.13|21
1650356080000|2022-04-19 08:14:40|1824.36|1806.56|1824.4|1806.6|1824.5|1806.7|1824.33|1806.53|9
1650356090000|2022-04-19 08:14:50|1824.36|1806.56|1824.35|1806.55|1824.36|1806.56|1823.83|1806.03|9
1650356100000|2022-04-19 08:15:00|1824.32|1806.52|1823.5|1805.7|1824.32|1806.52|1823.5|1805.7|21
1650356110000|2022-04-19 08:15:10|1823.49|1805.69|1824.34|1806.54|1824.39|1806.59|1823.49|1805.69|14
1650356120000|2022-04-19 08:15:20|1824.4|1806.6|1824.33|1806.53|1824.4|1806.6|1824.33|1806.53|7
1650356130000|2022-04-19 08:15:30|1824.37|1806.57|1824.48|1806.68|1824.49|1806.69|1824.37|1806.57|6
1650356140000|2022-04-19 08:15:40|1824.47|1806.67|1824.65|1806.85|1824.65|1806.85|1824.47|1806.67|5
1650356150000|2022-04-19 08:15:50|1824.53|1806.73|1824.53|1806.73|1824.53|1806.73|1824.53|1806.73|1
1650356160000|2022-04-19 08:16:00|1824.51|1806.71|1824.5|1806.7|1824.55|1806.75|1824.48|1806.68|4
1650356180000|2022-04-19 08:16:20|1824.55|1806.75|1823.93|1806.13|1824.55|1806.75|1823.93|1806.13|7
1650356190000|2022-04-19 08:16:30|1824.3|1806.5|1824.4|1806.6|1824.4|1806.6|1824|1806.2|15
1650356200000|2022-04-19 08:16:40|1824.36|1806.56|1824.33|1806.53|1824.4|1806.6|1824.09|1806.29|9
1650356210000|2022-04-19 08:16:50|1824.3|1806.5|1823.88|1806.08|1824.4|1806.6|1823.88|1806.08|12
1650356220000|2022-04-19 08:17:00|1824.29|1806.49|1824.4|1806.6|1824.4|1806.6|1823.99|1806.19|10
1650356230000|2022-04-19 08:17:10|1824.45|1806.65|1824.45|1806.65|1824.45|1806.65|1824.45|1806.65|1
1650356240000|2022-04-19 08:17:20|1824.55|1806.75|1824.55|1806.75|1824.55|1806.75|1824.51|1806.71|3
1650356260000|2022-04-19 08:17:40|1824.58|1806.78|1824.58|1806.78|1824.58|1806.78|1824.58|1806.78|1
1650356270000|2022-04-19 08:17:50|1824.61|1806.81|1825.4|1807.6|1825.4|1807.6|1824.61|1806.81|3
1650356290000|2022-04-19 08:18:10|1825.31|1807.51|1825.23|1807.43|1825.4|1807.6|1825.23|1807.43|3
1650356300000|2022-04-19 08:18:20|1825.4|1807.6|1825.4|1807.6|1825.4|1807.6|1825.4|1807.6|1
1650356310000|2022-04-19 08:18:30|1825.31|1807.51|1825.4|1807.6|1825.4|1807.6|1825.28|1807.48|3
1650356330000|2022-04-19 08:18:50|1825.32|1807.52|1825.57|1807.77|1825.58|1807.78|1825.32|1807.52|5
1650356340000|2022-04-19 08:19:00|1825.48|1807.68|1825.6|1807.8|1825.6|1807.8|1825.48|1807.68|7
1650356350000|2022-04-19 08:19:10|1825.4|1807.6|1825.4|1807.6|1825.6|1807.8|1825.34|1807.54|7
1650356360000|2022-04-19 08:19:20|1825.37|1807.57|1824.62|1806.82|1825.37|1807.57|1824.62|1806.82|7
1650356370000|2022-04-19 08:19:30|1824.48|1806.68|1824.58|1806.78|1824.58|1806.78|1824.48|1806.68|2
1650356380000|2022-04-19 08:19:40|1824.56|1806.76|1824.51|1806.71|1824.63|1806.83|1824.49|1806.69|13
1650356390000|2022-04-19 08:19:50|1824.52|1806.72|1824.51|1806.71|1824.58|1806.78|1824.49|1806.69|9
1650356400000|2022-04-19 08:20:00|1824.49|1806.69|1823.75|1805.95|1824.51|1806.71|1823.7|1805.9|13
1650356410000|2022-04-19 08:20:10|1823.8|1806|1823.67|1805.87|1823.8|1806|1823.63|1805.83|9
1650356420000|2022-04-19 08:20:20|1823.66|1805.86|1823.5|1805.7|1823.9|1806.1|1823.49|1805.69|7
1650356430000|2022-04-19 08:20:30|1823.48|1805.68|1823.65|1805.85|1823.65|1805.85|1823.47|1805.67|5
1650356450000|2022-04-19 08:20:50|1823.73|1805.93|1823.49|1805.69|1823.73|1805.93|1823.49|1805.69|4
1650356460000|2022-04-19 08:21:00|1823.64|1805.84|1823.46|1805.66|1823.65|1805.85|1823.46|1805.66|3
1650356470000|2022-04-19 08:21:10|1823.5|1805.7|1823.65|1805.85|1823.65|1805.85|1823.46|1805.66|8
1650356480000|2022-04-19 08:21:20|1823.64|1805.84|1824.4|1806.6|1824.4|1806.6|1823.64|1805.84|6
1650356490000|2022-04-19 08:21:30|1824.37|1806.57|1824.4|1806.6|1824.4|1806.6|1824.37|1806.57|2
1650356500000|2022-04-19 08:21:40|1824.36|1806.56|1824.4|1806.6|1824.4|1806.6|1824.36|1806.56|2
1650356510000|2022-04-19 08:21:50|1824.3|1806.5|1824.4|1806.6|1824.4|1806.6|1824.3|1806.5|4
1650356520000|2022-04-19 08:22:00|1824.35|1806.55|1824.4|1806.6|1824.4|1806.6|1824.35|1806.55|3
1650356540000|2022-04-19 08:22:20|1824.42|1806.62|1824.4|1806.6|1824.42|1806.62|1824.4|1806.6|2
1650356550000|2022-04-19 08:22:30|1824.48|1806.68|1824.4|1806.6|1824.48|1806.68|1824.4|1806.6|3
1650356560000|2022-04-19 08:22:40|1824.49|1806.69|1824.7|1806.9|1824.7|1806.9|1824.49|1806.69|3
1650356570000|2022-04-19 08:22:50|1825.4|1807.6|1825.4|1807.6|1825.4|1807.6|1825.4|1807.6|1
1650356580000|2022-04-19 08:23:00|1825.07|1807.27|1825.4|1807.6|1825.4|1807.6|1825.05|1807.25|4
1650356590000|2022-04-19 08:23:10|1825.15|1807.35|1826.46|1808.66|1826.49|1808.69|1825.15|1807.35|9
1650356600000|2022-04-19 08:23:20|1826.66|1808.86|1827.65|1809.85|1828.4|1810.6|1826.66|1808.86|21
1650356610000|2022-04-19 08:23:30|1827.7|1809.9|1827.4|1809.6|1827.85|1810.05|1827.4|1809.6|8
1650356620000|2022-04-19 08:23:40|1827.61|1809.81|1827.65|1809.85|1827.65|1809.85|1827.61|1809.81|3
1650356630000|2022-04-19 08:23:50|1827.87|1810.07|1827.75|1809.95|1827.87|1810.07|1827.65|1809.85|5
1650356640000|2022-04-19 08:24:00|1827.64|1809.84|1827.7|1809.9|1827.7|1809.9|1827.64|1809.84|2
1650356650000|2022-04-19 08:24:10|1827.63|1809.83|1827.23|1809.43|1827.65|1809.85|1827.19|1809.39|9
1650356660000|2022-04-19 08:24:20|1827.24|1809.44|1827.2|1809.4|1827.32|1809.52|1827.19|1809.39|15
1650356670000|2022-04-19 08:24:30|1827.21|1809.41|1827.48|1809.68|1827.55|1809.75|1827.16|1809.36|13
1650356680000|2022-04-19 08:24:40|1827.5|1809.7|1827.5|1809.7|1827.5|1809.7|1827.5|1809.7|1
1650356690000|2022-04-19 08:24:50|1827.55|1809.75|1827.55|1809.75|1827.55|1809.75|1827.55|1809.75|1
1650356700000|2022-04-19 08:25:00|1827.52|1809.72|1827.55|1809.75|1827.55|1809.75|1827.52|1809.72|2
1650356720000|2022-04-19 08:25:20|1827.5|1809.7|1827.13|1809.33|1827.5|1809.7|1827.12|1809.32|8
1650356730000|2022-04-19 08:25:30|1827.18|1809.38|1827.4|1809.6|1827.4|1809.6|1827.05|1809.25|7
1650356750000|2022-04-19 08:25:50|1827.42|1809.62|1827.34|1809.54|1827.44|1809.64|1826.99|1809.19|9
1650356760000|2022-04-19 08:26:00|1827.35|1809.55|1827.04|1809.24|1827.35|1809.55|1826.99|1809.19|14
1650356770000|2022-04-19 08:26:10|1827.02|1809.22|1826.74|1808.94|1827.02|1809.22|1826.72|1808.92|4
1650356780000|2022-04-19 08:26:20|1826.69|1808.89|1826.62|1808.82|1826.69|1808.89|1826.61|1808.81|12
1650356790000|2022-04-19 08:26:30|1826.61|1808.81|1827.35|1809.55|1827.35|1809.55|1826.61|1808.81|8
1650356800000|2022-04-19 08:26:40|1827.34|1809.54|1827.5|1809.7|1827.62|1809.82|1827.32|1809.52|9
1650356810000|2022-04-19 08:26:50|1827.55|1809.75|1827.55|1809.75|1827.57|1809.77|1827.54|1809.74|4
1650356820000|2022-04-19 08:27:00|1827.56|1809.76|1827.56|1809.76|1827.61|1809.81|1827.51|1809.71|10
1650356830000|2022-04-19 08:27:10|1827.57|1809.77|1827.47|1809.67|1827.61|1809.81|1827.47|1809.67|3
1650356840000|2022-04-19 08:27:20|1827.65|1809.85|1827.57|1809.77|1827.65|1809.85|1827.5|1809.7|5
1650356850000|2022-04-19 08:27:30|1827.55|1809.75|1828.4|1810.6|1828.4|1810.6|1827.51|1809.71|8
1650356860000|2022-04-19 08:27:40|1828.28|1810.48|1827.53|1809.73|1828.28|1810.48|1827.53|1809.73|6
1650356870000|2022-04-19 08:27:50|1827.63|1809.83|1827.63|1809.83|1827.69|1809.89|1827.63|1809.83|4
1650356880000|2022-04-19 08:28:00|1827.33|1809.53|1827.53|1809.73|1827.53|1809.73|1827.33|1809.53|2
1650356890000|2022-04-19 08:28:10|1827.4|1809.6|1827.5|1809.7|1827.5|1809.7|1827.33|1809.53|6
1650356900000|2022-04-19 08:28:20|1827.54|1809.74|1827.53|1809.73|1827.55|1809.75|1827.53|1809.73|3
1650356910000|2022-04-19 08:28:30|1827.48|1809.68|1827.53|1809.73|1827.63|1809.83|1827.48|1809.68|4
1650356920000|2022-04-19 08:28:40|1827.51|1809.71|1827.51|1809.71|1827.57|1809.77|1827.45|1809.65|6
1650356930000|2022-04-19 08:28:50|1827.49|1809.69|1827.5|1809.7|1827.53|1809.73|1827.46|1809.66|9
1650356940000|2022-04-19 08:29:00|1827.63|1809.83|1827.5|1809.7|1827.63|1809.83|1827.5|1809.7|10
1650356950000|2022-04-19 08:29:10|1827.58|1809.78|1827.5|1809.7|1827.58|1809.78|1827.49|1809.69|7
1650356960000|2022-04-19 08:29:20|1827.49|1809.69|1827.5|1809.7|1827.55|1809.75|1827.49|1809.69|4
1650356970000|2022-04-19 08:29:30|1827.45|1809.65|1827.38|1809.58|1827.45|1809.65|1827.34|1809.54|9
1650356980000|2022-04-19 08:29:40|1827.37|1809.57|1827.33|1809.53|1827.4|1809.6|1827.28|1809.48|11
1650356990000|2022-04-19 08:29:50|1827.31|1809.51|1827.32|1809.52|1827.33|1809.53|1826.98|1809.18|9
1650357000000|2022-04-19 08:30:00|1827.31|1809.51|1827.54|1809.74|1827.54|1809.74|1827.31|1809.51|16
1650357010000|2022-04-19 08:30:10|1827.51|1809.71|1827.5|1809.7|1827.6|1809.8|1827.48|1809.68|14
1650357020000|2022-04-19 08:30:20|1827.49|1809.69|1827.48|1809.68|1827.56|1809.76|1827.48|1809.68|9
1650357030000|2022-04-19 08:30:30|1827.47|1809.67|1827.38|1809.58|1827.6|1809.8|1827.38|1809.58|8
1650357040000|2022-04-19 08:30:40|1827.15|1809.35|1827.39|1809.59|1827.39|1809.59|1827.15|1809.35|4
1650357050000|2022-04-19 08:30:50|1827.38|1809.58|1827.45|1809.65|1827.45|1809.65|1827.29|1809.49|6
1650357060000|2022-04-19 08:31:00|1827.56|1809.76|1827.51|1809.71|1827.56|1809.76|1827.51|1809.71|5
1650357080000|2022-04-19 08:31:20|1827.8|1810|1827.51|1809.71|1827.8|1810|1827.51|1809.71|3
1650357090000|2022-04-19 08:31:30|1827.78|1809.98|1828.4|1810.6|1828.4|1810.6|1827.78|1809.98|7
1650357110000|2022-04-19 08:31:50|1828.3|1810.5|1828.4|1810.6|1828.4|1810.6|1828.3|1810.5|4
1650357120000|2022-04-19 08:32:00|1828.38|1810.58|1828.4|1810.6|1828.43|1810.63|1828.1|1810.3|9
1650357130000|2022-04-19 08:32:10|1828.29|1810.49|1828.4|1810.6|1828.4|1810.6|1828.29|1810.49|2
1650357140000|2022-04-19 08:32:20|1828.05|1810.25|1828.15|1810.35|1828.4|1810.6|1828.05|1810.25|5
1650357150000|2022-04-19 08:32:30|1828|1810.2|1828.15|1810.35|1828.15|1810.35|1828|1810.2|2
1650357160000|2022-04-19 08:32:40|1828.4|1810.6|1828.4|1810.6|1828.4|1810.6|1828.4|1810.6|1
1650357170000|2022-04-19 08:32:50|1828.25|1810.45|1829.28|1811.48|1829.35|1811.55|1827.95|1810.15|15
1650357180000|2022-04-19 08:33:00|1829.29|1811.49|1829.34|1811.54|1829.44|1811.64|1829.08|1811.28|22
1650357190000|2022-04-19 08:33:10|1829.35|1811.55|1829.4|1811.6|1829.4|1811.6|1828.97|1811.17|17
1650357210000|2022-04-19 08:33:30|1829.35|1811.55|1829.34|1811.54|1829.35|1811.55|1829.34|1811.54|2
1650357220000|2022-04-19 08:33:40|1829.4|1811.6|1829.34|1811.54|1829.4|1811.6|1829.27|1811.47|7
1650357230000|2022-04-19 08:33:50|1829.35|1811.55|1829.34|1811.54|1829.4|1811.6|1829.32|1811.52|11
1650357240000|2022-04-19 08:34:00|1829.33|1811.53|1828.5|1810.7|1829.34|1811.54|1828.5|1810.7|7
1650357260000|2022-04-19 08:34:20|1828.53|1810.73|1828.46|1810.66|1828.53|1810.73|1828.46|1810.66|12
1650357270000|2022-04-19 08:34:30|1828.47|1810.67|1828.48|1810.68|1828.48|1810.68|1828.46|1810.66|7
1650357280000|2022-04-19 08:34:40|1828.47|1810.67|1828.55|1810.75|1828.55|1810.75|1828.47|1810.67|5
1650357290000|2022-04-19 08:34:50|1828.39|1810.59|1827.39|1809.59|1828.39|1810.59|1827.25|1809.45|11
1650357300000|2022-04-19 08:35:00|1827.37|1809.57|1827.4|1809.6|1827.45|1809.65|1827.26|1809.46|15
1650357310000|2022-04-19 08:35:10|1827.45|1809.65|1827.45|1809.65|1827.45|1809.65|1827.38|1809.58|3
1650357320000|2022-04-19 08:35:20|1827.39|1809.59|1827.45|1809.65|1827.48|1809.68|1827.39|1809.59|5
1650357330000|2022-04-19 08:35:30|1827.49|1809.69|1827.43|1809.63|1827.49|1809.69|1827.43|1809.63|4
1650357340000|2022-04-19 08:35:40|1827.47|1809.67|1828.4|1810.6|1828.4|1810.6|1827.47|1809.67|9
1650357350000|2022-04-19 08:35:50|1828.38|1810.58|1828.4|1810.6|1828.4|1810.6|1828.38|1810.58|3
1650357360000|2022-04-19 08:36:00|1828.33|1810.53|1828.4|1810.6|1828.4|1810.6|1828.33|1810.53|2
1650357390000|2022-04-19 08:36:30|1828.31|1810.51|1828.4|1810.6|1828.4|1810.6|1828.31|1810.51|4
1650357410000|2022-04-19 08:36:50|1828.32|1810.52|1828.32|1810.52|1828.32|1810.52|1828.32|1810.52|1
1650357420000|2022-04-19 08:37:00|1828.12|1810.32|1828.4|1810.6|1828.4|1810.6|1828.12|1810.32|6
1650357430000|2022-04-19 08:37:10|1828.38|1810.58|1828.37|1810.57|1828.38|1810.58|1828.37|1810.57|2
1650357440000|2022-04-19 08:37:20|1828.45|1810.65|1828.58|1810.78|1828.61|1810.81|1828.45|1810.65|9
1650357450000|2022-04-19 08:37:30|1828.57|1810.77|1828.52|1810.72|1828.57|1810.77|1828.52|1810.72|2
1650357460000|2022-04-19 08:37:40|1828.51|1810.71|1828.73|1810.93|1828.74|1810.94|1828.5|1810.7|17
1650357470000|2022-04-19 08:37:50|1828.68|1810.88|1828.6|1810.8|1828.73|1810.93|1828.56|1810.76|11
1650357480000|2022-04-19 08:38:00|1828.61|1810.81|1829.3|1811.5|1829.5|1811.7|1828.61|1810.81|20
1650357490000|2022-04-19 08:38:10|1829.31|1811.51|1829.48|1811.68|1829.58|1811.78|1829.31|1811.51|8
1650357510000|2022-04-19 08:38:30|1829.5|1811.7|1829.6|1811.8|1829.6|1811.8|1829.46|1811.66|6
1650357520000|2022-04-19 08:38:40|1829.63|1811.83|1829.55|1811.75|1829.63|1811.83|1829.48|1811.68|5
1650357540000|2022-04-19 08:39:00|1829.56|1811.76|1829.55|1811.75|1829.56|1811.76|1829.51|1811.71|3
1650357550000|2022-04-19 08:39:10|1829.58|1811.78|1828.66|1810.86|1829.58|1811.78|1828.55|1810.75|12
1650357560000|2022-04-19 08:39:20|1829|1811.2|1828.85|1811.05|1829|1811.2|1828.85|1811.05|2
1650357570000|2022-04-19 08:39:30|1828.49|1810.69|1828.47|1810.67|1828.58|1810.78|1828.44|1810.64|11
1650357580000|2022-04-19 08:39:40|1828.59|1810.79|1828.43|1810.63|1828.59|1810.79|1828.34|1810.54|7
1650357590000|2022-04-19 08:39:50|1828.52|1810.72|1828.5|1810.7|1828.52|1810.72|1828.35|1810.55|6
1650357600000|2022-04-19 08:40:00|1828.4|1810.6|1828.4|1810.6|1828.4|1810.6|1828.4|1810.6|1
1650357610000|2022-04-19 08:40:10|1828.34|1810.54|1827.54|1809.74|1828.41|1810.61|1827.54|1809.74|5
1650357620000|2022-04-19 08:40:20|1827.75|1809.95|1827.65|1809.85|1827.75|1809.95|1827.65|1809.85|2
1650357630000|2022-04-19 08:40:30|1827.2|1809.4|1827.2|1809.4|1827.2|1809.4|1827.2|1809.4|1
1650357640000|2022-04-19 08:40:40|1827.45|1809.65|1826.61|1808.81|1827.5|1809.7|1826.61|1808.81|9
1650357660000|2022-04-19 08:41:00|1826.57|1808.77|1826.6|1808.8|1826.6|1808.8|1826.57|1808.77|2
1650357670000|2022-04-19 08:41:10|1826.57|1808.77|1826.6|1808.8|1826.6|1808.8|1826.55|1808.75|4
1650357680000|2022-04-19 08:41:20|1826.42|1808.62|1825.58|1807.78|1826.42|1808.62|1825.57|1807.77|4
1650357690000|2022-04-19 08:41:30|1825.68|1807.88|1825.7|1807.9|1825.7|1807.9|1825.58|1807.78|8
1650357700000|2022-04-19 08:41:40|1825.56|1807.76|1825.58|1807.78|1825.66|1807.86|1825.56|1807.76|8
1650357710000|2022-04-19 08:41:50|1825.8|1808|1825.71|1807.91|1825.8|1808|1825.58|1807.78|5
1650357720000|2022-04-19 08:42:00|1825.78|1807.98|1825.76|1807.96|1825.83|1808.03|1825.71|1807.91|5
1650357730000|2022-04-19 08:42:10|1825.91|1808.11|1826.49|1808.69|1826.49|1808.69|1825.76|1807.96|6
1650357780000|2022-04-19 08:43:00|1826.72|1808.92|1826.4|1808.6|1826.75|1808.95|1826.4|1808.6|5
1650357790000|2022-04-19 08:43:10|1826.34|1808.54|1826.33|1808.53|1826.36|1808.56|1826.14|1808.34|4
1650357800000|2022-04-19 08:43:20|1826.04|1808.24|1826.33|1808.53|1826.33|1808.53|1826.04|1808.24|2
1650357810000|2022-04-19 08:43:30|1826.34|1808.54|1826.48|1808.68|1826.48|1808.68|1826.29|1808.49|5
1650357820000|2022-04-19 08:43:40|1826.45|1808.65|1826.35|1808.55|1826.45|1808.65|1826.31|1808.51|7
1650357830000|2022-04-19 08:43:50|1826.34|1808.54|1826.42|1808.62|1826.42|1808.62|1826.34|1808.54|6
1650357840000|2022-04-19 08:44:00|1826.34|1808.54|1825.43|1807.63|1826.42|1808.62|1825.23|1807.43|18
1650357850000|2022-04-19 08:44:10|1825.42|1807.62|1825.57|1807.77|1825.57|1807.77|1825.39|1807.59|3
1650357860000|2022-04-19 08:44:20|1825.48|1807.68|1825.43|1807.63|1825.48|1807.68|1825.24|1807.44|9
1650357870000|2022-04-19 08:44:30|1825.49|1807.69|1825.4|1807.6|1825.57|1807.77|1825.4|1807.6|13
1650357880000|2022-04-19 08:44:40|1825.5|1807.7|1825.4|1807.6|1825.5|1807.7|1825.3|1807.5|14
1650357890000|2022-04-19 08:44:50|1825.48|1807.68|1825.33|1807.53|1825.56|1807.76|1825.32|1807.52|14
1650357900000|2022-04-19 08:45:00|1825.42|1807.62|1825.44|1807.64|1825.49|1807.69|1824.99|1807.19|14
1650357910000|2022-04-19 08:45:10|1825.55|1807.75|1825.53|1807.73|1825.55|1807.75|1825.53|1807.73|2
1650357920000|2022-04-19 08:45:20|1825.55|1807.75|1825.4|1807.6|1825.55|1807.75|1825.2|1807.4|7
1650357930000|2022-04-19 08:45:30|1825.31|1807.51|1824.37|1806.57|1825.31|1807.51|1824.36|1806.56|13
1650357940000|2022-04-19 08:45:40|1824.36|1806.56|1824.36|1806.56|1824.4|1806.6|1824.21|1806.41|15
1650357950000|2022-04-19 08:45:50|1824.45|1806.65|1824.52|1806.72|1824.58|1806.78|1824.45|1806.65|14
1650357960000|2022-04-19 08:46:00|1824.51|1806.71|1824.51|1806.71|1824.56|1806.76|1824.49|1806.69|10
1650357970000|2022-04-19 08:46:10|1824.46|1806.66|1824.51|1806.71|1824.52|1806.72|1824.35|1806.55|10
1650357980000|2022-04-19 08:46:20|1824.46|1806.66|1824.51|1806.71|1824.51|1806.71|1824.3|1806.5|7
1650357990000|2022-04-19 08:46:30|1824.46|1806.66|1824.46|1806.66|1824.51|1806.71|1824.35|1806.55|6
1650358000000|2022-04-19 08:46:40|1824.5|1806.7|1824.45|1806.65|1824.51|1806.71|1824.45|1806.65|3
1650358010000|2022-04-19 08:46:50|1824.39|1806.59|1823.37|1805.57|1824.39|1806.59|1823.34|1805.54|14
1650358020000|2022-04-19 08:47:00|1823.36|1805.56|1822.67|1804.87|1823.36|1805.56|1822.59|1804.79|12
1650358030000|2022-04-19 08:47:10|1822.69|1804.89|1822.59|1804.79|1822.69|1804.89|1822.59|1804.79|6
1650358040000|2022-04-19 08:47:20|1822.61|1804.81|1822.64|1804.84|1822.68|1804.88|1822.59|1804.79|4
1650358050000|2022-04-19 08:47:30|1822.69|1804.89|1822.69|1804.89|1822.69|1804.89|1822.65|1804.85|4
1650358060000|2022-04-19 08:47:40|1822.59|1804.79|1822.64|1804.84|1822.64|1804.84|1822.57|1804.77|4
1650358070000|2022-04-19 08:47:50|1822.65|1804.85|1822.59|1804.79|1822.65|1804.85|1822.59|1804.79|3
1650358080000|2022-04-19 08:48:00|1822.58|1804.78|1822.51|1804.71|1822.59|1804.79|1822.51|1804.71|4
1650358090000|2022-04-19 08:48:10|1822.54|1804.74|1822.59|1804.79|1822.69|1804.89|1822.54|1804.74|6
1650358100000|2022-04-19 08:48:20|1822.64|1804.84|1822.4|1804.6|1822.64|1804.84|1822.4|1804.6|4
1650358110000|2022-04-19 08:48:30|1822.48|1804.68|1822.4|1804.6|1822.65|1804.85|1822.4|1804.6|10
1650358120000|2022-04-19 08:48:40|1822.41|1804.61|1822.59|1804.79|1822.64|1804.84|1822.4|1804.6|10
1650358130000|2022-04-19 08:48:50|1822.57|1804.77|1822.59|1804.79|1822.66|1804.86|1822.57|1804.77|8
1650358140000|2022-04-19 08:49:00|1822.48|1804.68|1822.34|1804.54|1822.48|1804.68|1822.22|1804.42|14
1650358150000|2022-04-19 08:49:10|1822.4|1804.6|1822.28|1804.48|1822.4|1804.6|1822.28|1804.48|5
1650358160000|2022-04-19 08:49:20|1822.35|1804.55|1822.26|1804.46|1822.35|1804.55|1822.01|1804.21|8
1650358170000|2022-04-19 08:49:30|1822.15|1804.35|1821.53|1803.73|1822.15|1804.35|1821.38|1803.58|13
1650358190000|2022-04-19 08:49:50|1821.46|1803.66|1821.57|1803.77|1821.57|1803.77|1821.41|1803.61|7
1650358200000|2022-04-19 08:50:00|1821.53|1803.73|1821.53|1803.73|1821.61|1803.81|1821.52|1803.72|8
1650358210000|2022-04-19 08:50:10|1821.57|1803.77|1821.6|1803.8|1821.6|1803.8|1821.57|1803.77|2
1650358220000|2022-04-19 08:50:20|1821.65|1803.85|1821.51|1803.71|1821.65|1803.85|1821.5|1803.7|3
1650358230000|2022-04-19 08:50:30|1821.6|1803.8|1821.63|1803.83|1821.63|1803.83|1821.55|1803.75|4
1650358240000|2022-04-19 08:50:40|1821.58|1803.78|1821.53|1803.73|1821.64|1803.84|1821.51|1803.71|11
1650358250000|2022-04-19 08:50:50|1821.56|1803.76|1821.53|1803.73|1821.68|1803.88|1821.53|1803.73|6
1650358260000|2022-04-19 08:51:00|1821.51|1803.71|1821.53|1803.73|1821.61|1803.81|1821.51|1803.71|6
1650358270000|2022-04-19 08:51:10|1821.51|1803.71|1820.76|1802.96|1821.54|1803.74|1820.76|1802.96|16
1650358280000|2022-04-19 08:51:20|1820.79|1802.99|1820.71|1802.91|1820.79|1802.99|1820.71|1802.91|2
1650358290000|2022-04-19 08:51:30|1820.76|1802.96|1820.66|1802.86|1820.76|1802.96|1820.66|1802.86|3
1650358320000|2022-04-19 08:52:00|1820.65|1802.85|1820.66|1802.86|1820.66|1802.86|1820.65|1802.85|2
1650358330000|2022-04-19 08:52:10|1820.65|1802.85|1820.66|1802.86|1820.66|1802.86|1820.65|1802.85|2
1650358340000|2022-04-19 08:52:20|1820.6|1802.8|1820.66|1802.86|1820.66|1802.86|1820.6|1802.8|2
1650358350000|2022-04-19 08:52:30|1820.3|1802.5|1820.3|1802.5|1820.31|1802.51|1820.29|1802.49|5
1650358360000|2022-04-19 08:52:40|1820.48|1802.68|1820.48|1802.68|1820.48|1802.68|1820.48|1802.68|1
1650358380000|2022-04-19 08:53:00|1820.65|1802.85|1820.65|1802.85|1820.65|1802.85|1820.65|1802.85|1
1650358390000|2022-04-19 08:53:10|1820.6|1802.8|1820.6|1802.8|1820.63|1802.83|1820.6|1802.8|5
1650358420000|2022-04-19 08:53:40|1820.73|1802.93|1820.75|1802.95|1820.75|1802.95|1820.73|1802.93|2
1650358430000|2022-04-19 08:53:50|1820.6|1802.8|1820.6|1802.8|1820.6|1802.8|1820.6|1802.8|1
1650358440000|2022-04-19 08:54:00|1820.85|1803.05|1820.29|1802.49|1820.85|1803.05|1820.26|1802.46|10
1650358450000|2022-04-19 08:54:10|1820.28|1802.48|1819.61|1801.81|1820.33|1802.53|1819.61|1801.81|9
1650358460000|2022-04-19 08:54:20|1819.74|1801.94|1819.74|1801.94|1819.75|1801.95|1819.74|1801.94|3
1650358470000|2022-04-19 08:54:30|1819.91|1802.11|1819.69|1801.89|1820.03|1802.23|1819.69|1801.89|4
1650358490000|2022-04-19 08:54:50|1819.7|1801.9|1819.68|1801.88|1819.75|1801.95|1819.68|1801.88|9
1650358500000|2022-04-19 08:55:00|1819.69|1801.89|1819.78|1801.98|1819.91|1802.11|1819.69|1801.89|9
1650358510000|2022-04-19 08:55:10|1819.93|1802.13|1819.71|1801.91|1819.93|1802.13|1819.68|1801.88|5
1650358520000|2022-04-19 08:55:20|1819.72|1801.92|1819.76|1801.96|1820.09|1802.29|1819.71|1801.91|7
1650358530000|2022-04-19 08:55:30|1820.13|1802.33|1819.76|1801.96|1820.13|1802.33|1819.76|1801.96|4
1650358540000|2022-04-19 08:55:40|1819.78|1801.98|1821.07|1803.27|1821.07|1803.27|1819.78|1801.98|11
1650358550000|2022-04-19 08:55:50|1821.31|1803.51|1821.6|1803.8|1821.79|1803.99|1821.22|1803.42|18
1650358560000|2022-04-19 08:56:00|1821.65|1803.85|1821.6|1803.8|1821.85|1804.05|1821.5|1803.7|8
1650358570000|2022-04-19 08:56:10|1821.75|1803.95|1821.6|1803.8|1821.75|1803.95|1821.6|1803.8|2
1650358580000|2022-04-19 08:56:20|1821.58|1803.78|1820.9|1803.1|1821.62|1803.82|1820.79|1802.99|16
1650358590000|2022-04-19 08:56:30|1820.95|1803.15|1820.56|1802.76|1820.95|1803.15|1820.51|1802.71|9
1650358600000|2022-04-19 08:56:40|1820.57|1802.77|1820.57|1802.77|1820.57|1802.77|1820.56|1802.76|3
1650358610000|2022-04-19 08:56:50|1820.59|1802.79|1820.59|1802.79|1820.59|1802.79|1820.59|1802.79|1
1650358620000|2022-04-19 08:57:00|1820.49|1802.69|1820.65|1802.85|1820.65|1802.85|1820.49|1802.69|9
1650358630000|2022-04-19 08:57:10|1820.66|1802.86|1820.68|1802.88|1820.75|1802.95|1820.6|1802.8|14
1650358640000|2022-04-19 08:57:20|1820.69|1802.89|1820.85|1803.05|1820.88|1803.08|1820.53|1802.73|14
1650358650000|2022-04-19 08:57:30|1820.53|1802.73|1820.58|1802.78|1820.58|1802.78|1820.53|1802.73|8
1650358660000|2022-04-19 08:57:40|1820.62|1802.82|1820.54|1802.74|1820.65|1802.85|1820.54|1802.74|5
1650358670000|2022-04-19 08:57:50|1820.63|1802.83|1820.64|1802.84|1820.66|1802.86|1820.54|1802.74|13
1650358680000|2022-04-19 08:58:00|1820.62|1802.82|1820.66|1802.86|1820.66|1802.86|1820.53|1802.73|18
1650358690000|2022-04-19 08:58:10|1820.61|1802.81|1820.63|1802.83|1820.66|1802.86|1820.53|1802.73|11
1650358700000|2022-04-19 08:58:20|1820.65|1802.85|1820.7|1802.9|1820.7|1802.9|1820.64|1802.84|9
1650358710000|2022-04-19 08:58:30|1820.74|1802.94|1821.53|1803.73|1821.53|1803.73|1820.73|1802.93|15
1650358720000|2022-04-19 08:58:40|1821.44|1803.64|1821.39|1803.59|1821.54|1803.74|1821.39|1803.59|10
1650358730000|2022-04-19 08:58:50|1821.56|1803.76|1821.63|1803.83|1821.63|1803.83|1821.54|1803.74|17
1650358740000|2022-04-19 08:59:00|1821.49|1803.69|1821.67|1803.87|1821.76|1803.96|1821.49|1803.69|19
1650358750000|2022-04-19 08:59:10|1821.56|1803.76|1820.83|1803.03|1821.56|1803.76|1820.83|1803.03|7
1650358760000|2022-04-19 08:59:20|1820.89|1803.09|1820.87|1803.07|1820.89|1803.09|1820.84|1803.04|5
1650358770000|2022-04-19 08:59:30|1820.77|1802.97|1820.73|1802.93|1820.77|1802.97|1820.73|1802.93|5
1650358780000|2022-04-19 08:59:40|1820.71|1802.91|1820.71|1802.91|1821.03|1803.23|1820.71|1802.91|14
1650358790000|2022-04-19 08:59:50|1820.66|1802.86|1821.1|1803.3|1821.1|1803.3|1820.66|1802.86|16
1650358800000|2022-04-19 09:00:00|1821.09|1803.29|1821.07|1803.27|1821.09|1803.29|1820.71|1802.91|19
1650358810000|2022-04-19 09:00:10|1821.16|1803.36|1820.89|1803.09|1821.16|1803.36|1820.79|1802.99|8
1650358820000|2022-04-19 09:00:20|1820.94|1803.14|1820.88|1803.08|1820.98|1803.18|1820.86|1803.06|19
1650358830000|2022-04-19 09:00:30|1820.86|1803.06|1821.05|1803.25|1821.2|1803.4|1820.86|1803.06|9
1650358840000|2022-04-19 09:00:40|1820.9|1803.1|1821.01|1803.21|1821.09|1803.29|1820.81|1803.01|19
1650358850000|2022-04-19 09:00:50|1820.99|1803.19|1821.07|1803.27|1821.07|1803.27|1820.99|1803.19|6
1650358860000|2022-04-19 09:01:00|1821.03|1803.23|1820.91|1803.11|1821.03|1803.23|1820.91|1803.11|9
1650358870000|2022-04-19 09:01:10|1820.9|1803.1|1821.01|1803.21|1821.03|1803.23|1820.8|1803|19
1650358880000|2022-04-19 09:01:20|1820.79|1802.99|1821.01|1803.21|1821.01|1803.21|1820.79|1802.99|11
1650358890000|2022-04-19 09:01:30|1821.02|1803.22|1820.86|1803.06|1821.03|1803.23|1820.81|1803.01|16
1650358900000|2022-04-19 09:01:40|1820.87|1803.07|1820.85|1803.05|1821.02|1803.22|1820.83|1803.03|19
1650358910000|2022-04-19 09:01:50|1820.93|1803.13|1821|1803.2|1821.01|1803.21|1820.81|1803.01|14
1650358920000|2022-04-19 09:02:00|1820.95|1803.15|1820.85|1803.05|1821.04|1803.24|1820.81|1803.01|20
1650358930000|2022-04-19 09:02:10|1820.87|1803.07|1820.64|1802.84|1820.96|1803.16|1820.64|1802.84|12
1650358940000|2022-04-19 09:02:20|1820.6|1802.8|1820.55|1802.75|1820.62|1802.82|1820.55|1802.75|11
1650358950000|2022-04-19 09:02:30|1820.54|1802.74|1820.68|1802.88|1820.68|1802.88|1820.54|1802.74|9
1650358960000|2022-04-19 09:02:40|1820.64|1802.84|1820.84|1803.04|1820.86|1803.06|1820.64|1802.84|10
1650358970000|2022-04-19 09:02:50|1820.86|1803.06|1821.31|1803.51|1821.31|1803.51|1820.86|1803.06|9
1650358980000|2022-04-19 09:03:00|1821.4|1803.6|1821.41|1803.61|1821.41|1803.61|1821.17|1803.37|13
1650358990000|2022-04-19 09:03:10|1821.27|1803.47|1821.4|1803.6|1821.41|1803.61|1821.11|1803.31|18
1650359000000|2022-04-19 09:03:20|1821.41|1803.61|1821.37|1803.57|1821.54|1803.74|1821.06|1803.26|9
1650359010000|2022-04-19 09:03:30|1821.35|1803.55|1821.26|1803.46|1821.35|1803.55|1820.97|1803.17|14
1650359020000|2022-04-19 09:03:40|1821.21|1803.41|1821.54|1803.74|1821.72|1803.92|1821.19|1803.39|11
1650359030000|2022-04-19 09:03:50|1821.42|1803.62|1821.34|1803.54|1821.42|1803.62|1821.32|1803.52|11
1650359040000|2022-04-19 09:04:00|1821.36|1803.56|1821.54|1803.74|1821.54|1803.74|1821.1|1803.3|12
1650359050000|2022-04-19 09:04:10|1821.51|1803.71|1821.54|1803.74|1821.69|1803.89|1821.51|1803.71|9
1650359060000|2022-04-19 09:04:20|1821.5|1803.7|1821.49|1803.69|1821.54|1803.74|1821.49|1803.69|7
1650359070000|2022-04-19 09:04:30|1821.51|1803.71|1821.54|1803.74|1821.58|1803.78|1821.51|1803.71|8
1650359080000|2022-04-19 09:04:40|1821.68|1803.88|1821.54|1803.74|1821.85|1804.05|1821.54|1803.74|6
1650359090000|2022-04-19 09:04:50|1821.57|1803.77|1821.51|1803.71|1821.61|1803.81|1821.49|1803.69|8
1650359100000|2022-04-19 09:05:00|1821.55|1803.75|1821.58|1803.78|1821.65|1803.85|1821.49|1803.69|11
1650359110000|2022-04-19 09:05:10|1821.59|1803.79|1821.73|1803.93|1821.84|1804.04|1821.59|1803.79|8
1650359120000|2022-04-19 09:05:20|1821.77|1803.97|1821.7|1803.9|1821.82|1804.02|1821.59|1803.79|13
1650359130000|2022-04-19 09:05:30|1821.76|1803.96|1821.84|1804.04|1821.9|1804.1|1821.67|1803.87|21
1650359140000|2022-04-19 09:05:40|1821.83|1804.03|1821.91|1804.11|1822.03|1804.23|1821.83|1804.03|12
1650359150000|2022-04-19 09:05:50|1821.86|1804.06|1821.96|1804.16|1821.96|1804.16|1821.86|1804.06|9
1650359160000|2022-04-19 09:06:00|1821.92|1804.12|1821.89|1804.09|1822.01|1804.21|1821.84|1804.04|24
1650359170000|2022-04-19 09:06:10|1821.93|1804.13|1822.51|1804.71|1822.51|1804.71|1821.92|1804.12|11
1650359180000|2022-04-19 09:06:20|1822.67|1804.87|1822.67|1804.87|1822.67|1804.87|1822.67|1804.87|1
1650359190000|2022-04-19 09:06:30|1822.52|1804.72|1822.54|1804.74|1822.54|1804.74|1822.4|1804.6|4
1650359210000|2022-04-19 09:06:50|1822.63|1804.83|1822.54|1804.74|1822.63|1804.83|1822.49|1804.69|4
1650359220000|2022-04-19 09:07:00|1822.57|1804.77|1822.54|1804.74|1822.59|1804.79|1822.49|1804.69|5
1650359230000|2022-04-19 09:07:10|1822.59|1804.79|1822.54|1804.74|1822.59|1804.79|1822.54|1804.74|3
1650359240000|2022-04-19 09:07:20|1822.68|1804.88|1822.54|1804.74|1822.68|1804.88|1822.54|1804.74|3
1650359250000|2022-04-19 09:07:30|1822.7|1804.9|1822.54|1804.74|1822.7|1804.9|1822.5|1804.7|8
1650359260000|2022-04-19 09:07:40|1822.63|1804.83|1822.54|1804.74|1822.66|1804.86|1822.54|1804.74|4
1650359270000|2022-04-19 09:07:50|1822.63|1804.83|1823.4|1805.6|1823.4|1805.6|1822.63|1804.83|3
1650359280000|2022-04-19 09:08:00|1823.34|1805.54|1823.4|1805.6|1823.4|1805.6|1823.34|1805.54|3
1650359330000|2022-04-19 09:08:50|1823.41|1805.61|1823.67|1805.87|1824.4|1806.6|1823.4|1805.6|13
1650359340000|2022-04-19 09:09:00|1823.51|1805.71|1823.68|1805.88|1823.8|1806|1823.51|1805.71|10
1650359350000|2022-04-19 09:09:10|1823.58|1805.78|1823.65|1805.85|1823.69|1805.89|1823.57|1805.77|9
1650359360000|2022-04-19 09:09:20|1823.68|1805.88|1823.54|1805.74|1823.73|1805.93|1823.52|1805.72|12
1650359370000|2022-04-19 09:09:30|1823.59|1805.79|1823.7|1805.9|1823.7|1805.9|1823.59|1805.79|4
1650359380000|2022-04-19 09:09:40|1823.72|1805.92|1823.72|1805.92|1823.72|1805.92|1823.72|1805.92|1
1650359390000|2022-04-19 09:09:50|1823.73|1805.93|1823.7|1805.9|1823.73|1805.93|1823.7|1805.9|4
1650359400000|2022-04-19 09:10:00|1823.71|1805.91|1823.7|1805.9|1823.8|1806|1823.7|1805.9|5
1650359420000|2022-04-19 09:10:20|1823.71|1805.91|1823.68|1805.88|1823.71|1805.91|1823.68|1805.88|3
1650359430000|2022-04-19 09:10:30|1823.7|1805.9|1823.68|1805.88|1823.7|1805.9|1823.68|1805.88|2
1650359460000|2022-04-19 09:11:00|1823.76|1805.96|1823.34|1805.54|1823.76|1805.96|1823.34|1805.54|8
1650359470000|2022-04-19 09:11:10|1822.8|1805|1823.22|1805.42|1823.22|1805.42|1822.8|1805|3
1650359490000|2022-04-19 09:11:30|1822.8|1805|1823.19|1805.39|1823.19|1805.39|1822.8|1805|3
1650359500000|2022-04-19 09:11:40|1823.04|1805.24|1823.05|1805.25|1823.19|1805.39|1823.04|1805.24|4
1650359510000|2022-04-19 09:11:50|1823.14|1805.34|1823.19|1805.39|1823.19|1805.39|1823.14|1805.34|2
1650359520000|2022-04-19 09:12:00|1823.04|1805.24|1823.19|1805.39|1823.19|1805.39|1823.04|1805.24|2
1650359530000|2022-04-19 09:12:10|1822.95|1805.15|1823.15|1805.35|1823.15|1805.35|1822.95|1805.15|2
1650359550000|2022-04-19 09:12:30|1823.05|1805.25|1823.05|1805.25|1823.05|1805.25|1823.05|1805.25|1
1650359560000|2022-04-19 09:12:40|1823.1|1805.3|1823.04|1805.24|1823.1|1805.3|1823.04|1805.24|2
1650359570000|2022-04-19 09:12:50|1823.03|1805.23|1822.9|1805.1|1823.15|1805.35|1822.66|1804.86|8
1650359580000|2022-04-19 09:13:00|1822.7|1804.9|1821.78|1803.98|1822.7|1804.9|1821.73|1803.93|16
1650359590000|2022-04-19 09:13:10|1821.77|1803.97|1821.76|1803.96|1821.77|1803.97|1821.73|1803.93|9
1650359600000|2022-04-19 09:13:20|1821.75|1803.95|1821.72|1803.92|1821.75|1803.95|1821.64|1803.84|6
1650359610000|2022-04-19 09:13:30|1821.54|1803.74|1820.48|1802.68|1821.54|1803.74|1820.48|1802.68|18
1650359620000|2022-04-19 09:13:40|1820.44|1802.64|1819.69|1801.89|1820.44|1802.64|1819.64|1801.84|15
1650359630000|2022-04-19 09:13:50|1819.65|1801.85|1818.81|1801.01|1819.65|1801.85|1818.81|1801.01|12
1650359640000|2022-04-19 09:14:00|1818.8|1801|1817.97|1800.17|1818.8|1801|1817.96|1800.16|25
1650359650000|2022-04-19 09:14:10|1817.92|1800.12|1817.92|1800.12|1818.04|1800.24|1817.83|1800.03|16
1650359660000|2022-04-19 09:14:20|1817.89|1800.09|1817.15|1799.35|1817.94|1800.14|1817.03|1799.23|9
1650359670000|2022-04-19 09:14:30|1817.94|1800.14|1817.3|1799.5|1817.94|1800.14|1817.3|1799.5|7
1650359680000|2022-04-19 09:14:40|1816.58|1798.78|1816.23|1798.43|1816.61|1798.81|1816.08|1798.28|23
1650359690000|2022-04-19 09:14:50|1816.22|1798.42|1816.01|1798.21|1816.22|1798.42|1815.8|1798|6
1650359700000|2022-04-19 09:15:00|1815.67|1797.87|1816.03|1798.23|1816.03|1798.23|1815.67|1797.87|3
1650359710000|2022-04-19 09:15:10|1815.55|1797.75|1816.09|1798.29|1816.11|1798.31|1815.55|1797.75|14
1650359720000|2022-04-19 09:15:20|1816.12|1798.32|1817.26|1799.46|1817.26|1799.46|1816.12|1798.32|19
1650359730000|2022-04-19 09:15:30|1817.27|1799.47|1817.48|1799.68|1817.65|1799.85|1817.25|1799.45|16
1650359740000|2022-04-19 09:15:40|1817.39|1799.59|1817.39|1799.59|1817.59|1799.79|1817.25|1799.45|20
1650359750000|2022-04-19 09:15:50|1817.43|1799.63|1817.62|1799.82|1817.62|1799.82|1817.25|1799.45|17
1650359760000|2022-04-19 09:16:00|1817.63|1799.83|1817.68|1799.88|1818.24|1800.44|1817.56|1799.76|14
1650359770000|2022-04-19 09:16:10|1817.7|1799.9|1817.68|1799.88|1817.7|1799.9|1817.61|1799.81|7
1650359780000|2022-04-19 09:16:20|1817.42|1799.62|1817.69|1799.89|1817.69|1799.89|1817.42|1799.62|9
1650359790000|2022-04-19 09:16:30|1817.71|1799.91|1817.68|1799.88|1817.71|1799.91|1817.53|1799.73|9
1650359800000|2022-04-19 09:16:40|1817.69|1799.89|1817.45|1799.65|1817.7|1799.9|1817.45|1799.65|14
1650359810000|2022-04-19 09:16:50|1817.46|1799.66|1817.56|1799.76|1817.56|1799.76|1817.4|1799.6|8
1650359820000|2022-04-19 09:17:00|1817.59|1799.79|1818.4|1800.6|1818.4|1800.6|1817.59|1799.79|9
1650359830000|2022-04-19 09:17:10|1818.59|1800.79|1818.8|1801|1819.4|1801.6|1818.59|1800.79|12
1650359840000|2022-04-19 09:17:20|1818.75|1800.95|1818.16|1800.36|1818.75|1800.95|1818.12|1800.32|11
1650359850000|2022-04-19 09:17:30|1818.17|1800.37|1818.43|1800.63|1818.44|1800.64|1817.81|1800.01|12
1650359860000|2022-04-19 09:17:40|1818.4|1800.6|1818.4|1800.6|1818.4|1800.6|1818.4|1800.6|1
1650359880000|2022-04-19 09:18:00|1818.37|1800.57|1818.4|1800.6|1818.4|1800.6|1818.37|1800.57|2
1650359890000|2022-04-19 09:18:10|1818.45|1800.65|1818.4|1800.6|1818.5|1800.7|1818.4|1800.6|3
1650359900000|2022-04-19 09:18:20|1818.34|1800.54|1818.4|1800.6|1818.4|1800.6|1818.34|1800.54|3
1650359910000|2022-04-19 09:18:30|1818.35|1800.55|1818.4|1800.6|1818.4|1800.6|1818.35|1800.55|4
1650359920000|2022-04-19 09:18:40|1818.41|1800.61|1818.46|1800.66|1818.46|1800.66|1818.21|1800.41|6
1650359930000|2022-04-19 09:18:50|1818.67|1800.87|1819.12|1801.32|1819.12|1801.32|1818.67|1800.87|2
1650359940000|2022-04-19 09:19:00|1818.9|1801.1|1818.75|1800.95|1818.9|1801.1|1818.75|1800.95|3
1650359950000|2022-04-19 09:19:10|1818.61|1800.81|1818.65|1800.85|1818.65|1800.85|1818.61|1800.81|2
1650359960000|2022-04-19 09:19:20|1818.87|1801.07|1818.7|1800.9|1819.4|1801.6|1818.4|1800.6|15
1650359970000|2022-04-19 09:19:30|1818.51|1800.71|1818.6|1800.8|1818.6|1800.8|1818.51|1800.71|2
1650359980000|2022-04-19 09:19:40|1818.58|1800.78|1818.4|1800.6|1818.58|1800.78|1818.38|1800.58|10
1650359990000|2022-04-19 09:19:50|1818.38|1800.58|1818.65|1800.85|1818.65|1800.85|1818.38|1800.58|8
1650360000000|2022-04-19 09:20:00|1818.4|1800.6|1816.89|1799.09|1818.4|1800.6|1816.87|1799.07|16
1650360010000|2022-04-19 09:20:10|1816.84|1799.04|1816.48|1798.68|1816.9|1799.1|1816.47|1798.67|9
1650360020000|2022-04-19 09:20:20|1816.5|1798.7|1816.65|1798.85|1816.67|1798.87|1816.48|1798.68|12
1650360030000|2022-04-19 09:20:30|1816.66|1798.86|1817.07|1799.27|1817.15|1799.35|1816.65|1798.85|20
1650360040000|2022-04-19 09:20:40|1817.04|1799.24|1818.29|1800.49|1818.29|1800.49|1817.04|1799.24|21
1650360050000|2022-04-19 09:20:50|1818.38|1800.58|1819|1801.2|1819|1801.2|1818.36|1800.56|16
1650360060000|2022-04-19 09:21:00|1818.75|1800.95|1818.63|1800.83|1818.78|1800.98|1818.51|1800.71|10
1650360070000|2022-04-19 09:21:10|1818.52|1800.72|1818.52|1800.72|1818.59|1800.79|1818.49|1800.69|8
1650360080000|2022-04-19 09:21:20|1818.61|1800.81|1818.53|1800.73|1818.64|1800.84|1818.52|1800.72|5
1650360090000|2022-04-19 09:21:30|1818.51|1800.71|1818.53|1800.73|1818.59|1800.79|1818.51|1800.71|4
1650360100000|2022-04-19 09:21:40|1818.78|1800.98|1819.4|1801.6|1819.55|1801.75|1818.78|1800.98|9
1650360110000|2022-04-19 09:21:50|1819.51|1801.71|1818.58|1800.78|1819.51|1801.71|1818.51|1800.71|14
1650360120000|2022-04-19 09:22:00|1818.54|1800.74|1818.53|1800.73|1818.65|1800.85|1818.4|1800.6|10
1650360130000|2022-04-19 09:22:10|1818.4|1800.6|1818.35|1800.55|1818.4|1800.6|1818.32|1800.52|5
1650360140000|2022-04-19 09:22:20|1818.38|1800.58|1818.35|1800.55|1818.38|1800.58|1818.33|1800.53|6
1650360150000|2022-04-19 09:22:30|1818.38|1800.58|1818.35|1800.55|1818.38|1800.58|1818.15|1800.35|5
1650360160000|2022-04-19 09:22:40|1818.37|1800.57|1818.63|1800.83|1818.63|1800.83|1818.36|1800.56|14
1650360170000|2022-04-19 09:22:50|1818.59|1800.79|1818.65|1800.85|1818.65|1800.85|1818.58|1800.78|6
1650360180000|2022-04-19 09:23:00|1818.63|1800.83|1818.38|1800.58|1818.64|1800.84|1818.38|1800.58|13
1650360190000|2022-04-19 09:23:10|1818.4|1800.6|1818.37|1800.57|1818.47|1800.67|1818.34|1800.54|16
1650360200000|2022-04-19 09:23:20|1818.36|1800.56|1818.44|1800.64|1818.46|1800.66|1818.36|1800.56|6
1650360210000|2022-04-19 09:23:30|1818.45|1800.65|1818.48|1800.68|1818.55|1800.75|1818.36|1800.56|12
1650360220000|2022-04-19 09:23:40|1818.38|1800.58|1818.38|1800.58|1818.4|1800.6|1818.36|1800.56|4
1650360230000|2022-04-19 09:23:50|1818.36|1800.56|1818.5|1800.7|1818.5|1800.7|1818.36|1800.56|2
1650360240000|2022-04-19 09:24:00|1818.45|1800.65|1819.31|1801.51|1819.31|1801.51|1818.45|1800.65|10
1650360250000|2022-04-19 09:24:10|1819.35|1801.55|1819.35|1801.55|1819.35|1801.55|1819.28|1801.48|12
1650360260000|2022-04-19 09:24:20|1819.31|1801.51|1818.58|1800.78|1819.42|1801.62|1818.49|1800.69|19
1650360270000|2022-04-19 09:24:30|1818.54|1800.74|1818.6|1800.8|1819.12|1801.32|1818.51|1800.71|19
1650360280000|2022-04-19 09:24:40|1818.55|1800.75|1818.82|1801.02|1818.9|1801.1|1818.55|1800.75|21
1650360290000|2022-04-19 09:24:50|1818.86|1801.06|1819.08|1801.28|1819.27|1801.47|1818.49|1800.69|21
1650360300000|2022-04-19 09:25:00|1819.13|1801.33|1818.5|1800.7|1819.15|1801.35|1818.5|1800.7|16
1650360310000|2022-04-19 09:25:10|1818.48|1800.68|1818.23|1800.43|1819.04|1801.24|1818.23|1800.43|14
1650360320000|2022-04-19 09:25:20|1818.21|1800.41|1818|1800.2|1818.31|1800.51|1817.92|1800.12|17
1650360330000|2022-04-19 09:25:30|1817.93|1800.13|1818.46|1800.66|1818.6|1800.8|1817.93|1800.13|21
1650360340000|2022-04-19 09:25:40|1818.44|1800.64|1818.06|1800.26|1818.58|1800.78|1818.04|1800.24|15
1650360350000|2022-04-19 09:25:50|1818.09|1800.29|1817.76|1799.96|1818.26|1800.46|1817.74|1799.94|20
1650360360000|2022-04-19 09:26:00|1817.74|1799.94|1817.45|1799.65|1817.86|1800.06|1817.34|1799.54|17
1650360370000|2022-04-19 09:26:10|1817.38|1799.58|1816.86|1799.06|1817.38|1799.58|1816.61|1798.81|6
1650360380000|2022-04-19 09:26:20|1816.61|1798.81|1814.68|1796.88|1816.61|1798.81|1814.68|1796.88|14
1650360390000|2022-04-19 09:26:30|1814.78|1796.98|1814.64|1796.84|1814.78|1796.98|1814.34|1796.54|10
1650360400000|2022-04-19 09:26:40|1814.66|1796.86|1815.35|1797.55|1815.37|1797.57|1814.55|1796.75|8
1650360410000|2022-04-19 09:26:50|1815.21|1797.41|1815.21|1797.41|1815.22|1797.42|1815.21|1797.41|3
1650360420000|2022-04-19 09:27:00|1815.34|1797.54|1815.44|1797.64|1815.44|1797.64|1815.07|1797.27|8
1650360430000|2022-04-19 09:27:10|1815.49|1797.69|1815.57|1797.77|1815.73|1797.93|1815.14|1797.34|23
1650360440000|2022-04-19 09:27:20|1815.42|1797.62|1816|1798.2|1816.1|1798.3|1815.42|1797.62|15
1650360450000|2022-04-19 09:27:30|1815.9|1798.1|1816.25|1798.45|1816.25|1798.45|1815.66|1797.86|10
1650360460000|2022-04-19 09:27:40|1816.04|1798.24|1815.82|1798.02|1816.04|1798.24|1815.55|1797.75|6
1650360470000|2022-04-19 09:27:50|1815.86|1798.06|1815.84|1798.04|1816.04|1798.24|1815.62|1797.82|5
1650360480000|2022-04-19 09:28:00|1816.05|1798.25|1815.63|1797.83|1816.05|1798.25|1815.63|1797.83|8
1650360490000|2022-04-19 09:28:10|1815.66|1797.86|1815.91|1798.11|1815.91|1798.11|1815.66|1797.86|4
1650360500000|2022-04-19 09:28:20|1815.66|1797.86|1815.91|1798.11|1815.91|1798.11|1815.66|1797.86|6
1650360510000|2022-04-19 09:28:30|1815.66|1797.86|1815.66|1797.86|1815.91|1798.11|1815.66|1797.86|3
1650360520000|2022-04-19 09:28:40|1815.85|1798.05|1815.66|1797.86|1815.85|1798.05|1815.66|1797.86|8
1650360530000|2022-04-19 09:28:50|1815.64|1797.84|1815.66|1797.86|1815.7|1797.9|1815.64|1797.84|4
1650360540000|2022-04-19 09:29:00|1815.63|1797.83|1815.68|1797.88|1815.68|1797.88|1815.61|1797.81|4
1650360550000|2022-04-19 09:29:10|1815.52|1797.72|1815.61|1797.81|1816.01|1798.21|1815.52|1797.72|11
1650360560000|2022-04-19 09:29:20|1815.72|1797.92|1815.92|1798.12|1816.2|1798.4|1815.61|1797.81|10
1650360570000|2022-04-19 09:29:30|1815.89|1798.09|1815.98|1798.18|1816.02|1798.22|1815.86|1798.06|5
1650360580000|2022-04-19 09:29:40|1815.61|1797.81|1815.88|1798.08|1815.88|1798.08|1815.61|1797.81|5
1650360590000|2022-04-19 09:29:50|1815.86|1798.06|1815.35|1797.55|1815.92|1798.12|1815.35|1797.55|9
1650360600000|2022-04-19 09:30:00|1815.34|1797.54|1815.2|1797.4|1815.37|1797.57|1814.71|1796.91|13
1650360610000|2022-04-19 09:30:10|1815.34|1797.54|1815.4|1797.6|1815.44|1797.64|1814.65|1796.85|11
1650360620000|2022-04-19 09:30:20|1815.3|1797.5|1815.32|1797.52|1815.32|1797.52|1815.16|1797.36|4
1650360630000|2022-04-19 09:30:30|1815.21|1797.41|1815.2|1797.4|1815.32|1797.52|1814.7|1796.9|7
1650360640000|2022-04-19 09:30:40|1815.11|1797.31|1815.2|1797.4|1815.34|1797.54|1814.6|1796.8|14
1650360650000|2022-04-19 09:30:50|1815.1|1797.3|1815.11|1797.31|1815.2|1797.4|1815.1|1797.3|5
1650360660000|2022-04-19 09:31:00|1815.2|1797.4|1814.71|1796.91|1815.32|1797.52|1814.71|1796.91|7
1650360670000|2022-04-19 09:31:10|1813.91|1796.11|1814|1796.2|1814|1796.2|1813.91|1796.11|2
1650360680000|2022-04-19 09:31:20|1814.13|1796.33|1814.15|1796.35|1814.15|1796.35|1814.13|1796.33|2
1650360690000|2022-04-19 09:31:30|1813.94|1796.14|1814.9|1797.1|1815.11|1797.31|1813.8|1796|14
1650360700000|2022-04-19 09:31:40|1815.06|1797.26|1815.17|1797.37|1815.17|1797.37|1815.06|1797.26|6
1650360710000|2022-04-19 09:31:50|1815.11|1797.31|1815.11|1797.31|1815.17|1797.37|1815.11|1797.31|5
1650360720000|2022-04-19 09:32:00|1814.79|1796.99|1815.09|1797.29|1815.09|1797.29|1814.79|1796.99|4
1650360730000|2022-04-19 09:32:10|1815.04|1797.24|1815.24|1797.44|1815.24|1797.44|1815.04|1797.24|10
1650360740000|2022-04-19 09:32:20|1815.14|1797.34|1815.66|1797.86|1815.92|1798.12|1815.09|1797.29|20
1650360750000|2022-04-19 09:32:30|1815.7|1797.9|1815.96|1798.16|1816.17|1798.37|1815.7|1797.9|14
1650360760000|2022-04-19 09:32:40|1815.97|1798.17|1815.88|1798.08|1817.3|1799.5|1815.72|1797.92|27
1650360770000|2022-04-19 09:32:50|1815.87|1798.07|1814.84|1797.04|1816.22|1798.42|1814.84|1797.04|28
1650360780000|2022-04-19 09:33:00|1814.82|1797.02|1814.83|1797.03|1814.83|1797.03|1814.78|1796.98|3
1650360790000|2022-04-19 09:33:10|1814.87|1797.07|1815.3|1797.5|1815.33|1797.53|1814.87|1797.07|15
1650360800000|2022-04-19 09:33:20|1815.33|1797.53|1815.34|1797.54|1815.41|1797.61|1815.13|1797.33|15
1650360810000|2022-04-19 09:33:30|1815.39|1797.59|1815.54|1797.74|1815.66|1797.86|1815.33|1797.53|24
1650360820000|2022-04-19 09:33:40|1815.53|1797.73|1816.03|1798.23|1816.15|1798.35|1815.48|1797.68|22
1650360830000|2022-04-19 09:33:50|1816.01|1798.21|1816.11|1798.31|1816.2|1798.4|1815.98|1798.18|20
1650360840000|2022-04-19 09:34:00|1815.87|1798.07|1816.26|1798.46|1816.26|1798.46|1815.86|1798.06|14
1650360850000|2022-04-19 09:34:10|1816.27|1798.47|1816.75|1798.95|1816.75|1798.95|1816.26|1798.46|15
1650360860000|2022-04-19 09:34:20|1816.8|1799|1816.48|1798.68|1816.8|1799|1816.4|1798.6|13
1650360870000|2022-04-19 09:34:30|1816.52|1798.72|1816.57|1798.77|1816.75|1798.95|1816.5|1798.7|8
1650360880000|2022-04-19 09:34:40|1816.61|1798.81|1816.61|1798.81|1816.65|1798.85|1816.49|1798.69|11
1650360890000|2022-04-19 09:34:50|1816.57|1798.77|1816.59|1798.79|1816.62|1798.82|1816.47|1798.67|15
1650360900000|2022-04-19 09:35:00|1816.58|1798.78|1816.7|1798.9|1816.73|1798.93|1816.55|1798.75|15
1650360910000|2022-04-19 09:35:10|1816.75|1798.95|1816.77|1798.97|1816.77|1798.97|1816.65|1798.85|4
1650360920000|2022-04-19 09:35:20|1817.15|1799.35|1817.36|1799.56|1817.43|1799.63|1817.15|1799.35|12
1650360930000|2022-04-19 09:35:30|1817.3|1799.5|1816.86|1799.06|1817.4|1799.6|1816.78|1798.98|18
1650360940000|2022-04-19 09:35:40|1816.71|1798.91|1816.58|1798.78|1816.73|1798.93|1816.4|1798.6|12
1650360950000|2022-04-19 09:35:50|1816.54|1798.74|1816.54|1798.74|1816.59|1798.79|1816.49|1798.69|7
1650360960000|2022-04-19 09:36:00|1816.55|1798.75|1816.32|1798.52|1816.55|1798.75|1816.28|1798.48|9
1650360970000|2022-04-19 09:36:10|1816.39|1798.59|1816.46|1798.66|1816.64|1798.84|1816.38|1798.58|16
1650360980000|2022-04-19 09:36:20|1816.47|1798.67|1815.83|1798.03|1816.47|1798.67|1815.73|1797.93|11
1650360990000|2022-04-19 09:36:30|1815.82|1798.02|1815.87|1798.07|1816|1798.2|1815.72|1797.92|20
1650361000000|2022-04-19 09:36:40|1815.82|1798.02|1815.71|1797.91|1815.89|1798.09|1815.66|1797.86|15
1650361010000|2022-04-19 09:36:50|1815.76|1797.96|1815.61|1797.81|1815.8|1798|1815.61|1797.81|8
1650361020000|2022-04-19 09:37:00|1815.46|1797.66|1815.59|1797.79|1815.69|1797.89|1815.46|1797.66|7
1650361030000|2022-04-19 09:37:10|1815.61|1797.81|1815.77|1797.97|1815.84|1798.04|1815.59|1797.79|16
1650361040000|2022-04-19 09:37:20|1815.67|1797.87|1816.05|1798.25|1816.05|1798.25|1815.63|1797.83|14
1650361050000|2022-04-19 09:37:30|1816.03|1798.23|1816.61|1798.81|1816.61|1798.81|1816.03|1798.23|15
1650361060000|2022-04-19 09:37:40|1816.6|1798.8|1816.51|1798.71|1816.75|1798.95|1816.46|1798.66|16
1650361070000|2022-04-19 09:37:50|1816.55|1798.75|1816.56|1798.76|1816.64|1798.84|1816.46|1798.66|12
1650361080000|2022-04-19 09:38:00|1816.49|1798.69|1816.5|1798.7|1816.53|1798.73|1816.48|1798.68|7
1650361090000|2022-04-19 09:38:10|1816.55|1798.75|1816.54|1798.74|1816.66|1798.86|1816.54|1798.74|8
1650361100000|2022-04-19 09:38:20|1816.53|1798.73|1816.55|1798.75|1816.59|1798.79|1816.49|1798.69|11
1650361110000|2022-04-19 09:38:30|1816.57|1798.77|1816.5|1798.7|1816.65|1798.85|1816.5|1798.7|12
1650361120000|2022-04-19 09:38:40|1816.54|1798.74|1816.55|1798.75|1816.62|1798.82|1816.5|1798.7|12
1650361130000|2022-04-19 09:38:50|1816.57|1798.77|1816.56|1798.76|1816.58|1798.78|1816.51|1798.71|9
1650361140000|2022-04-19 09:39:00|1816.49|1798.69|1816.5|1798.7|1816.51|1798.71|1816.46|1798.66|7
1650361150000|2022-04-19 09:39:10|1816.46|1798.66|1816.51|1798.71|1816.51|1798.71|1816.38|1798.58|6
1650361160000|2022-04-19 09:39:20|1816.45|1798.65|1816.38|1798.58|1816.51|1798.71|1816.38|1798.58|11
1650361170000|2022-04-19 09:39:30|1816.45|1798.65|1816.45|1798.65|1816.48|1798.68|1816.38|1798.58|5
1650361180000|2022-04-19 09:39:40|1816.43|1798.63|1815.75|1797.95|1816.43|1798.63|1815.65|1797.85|12
1650361190000|2022-04-19 09:39:50|1815.78|1797.98|1815.76|1797.96|1815.8|1798|1815.74|1797.94|12
1650361200000|2022-04-19 09:40:00|1815.78|1797.98|1815.73|1797.93|1816.22|1798.42|1815.61|1797.81|9
1650361210000|2022-04-19 09:40:10|1815.69|1797.89|1816.43|1798.63|1816.43|1798.63|1815.69|1797.89|14
1650361220000|2022-04-19 09:40:20|1816.49|1798.69|1816.62|1798.82|1816.71|1798.91|1816.49|1798.69|20
1650361230000|2022-04-19 09:40:30|1816.59|1798.79|1816.69|1798.89|1816.69|1798.89|1816.52|1798.72|13
1650361240000|2022-04-19 09:40:40|1816.63|1798.83|1816.74|1798.94|1816.76|1798.96|1816.54|1798.74|19
1650361250000|2022-04-19 09:40:50|1816.73|1798.93|1816.67|1798.87|1816.73|1798.93|1816.65|1798.85|16
1650361260000|2022-04-19 09:41:00|1816.66|1798.86|1816.62|1798.82|1816.7|1798.9|1816.62|1798.82|14
1650361270000|2022-04-19 09:41:10|1816.66|1798.86|1816.56|1798.76|1816.67|1798.87|1816.52|1798.72|8
1650361280000|2022-04-19 09:41:20|1816.59|1798.79|1816.54|1798.74|1816.68|1798.88|1816.47|1798.67|16
1650361290000|2022-04-19 09:41:30|1816.58|1798.78|1816.54|1798.74|1816.59|1798.79|1816.47|1798.67|12
1650361300000|2022-04-19 09:41:40|1816.58|1798.78|1816.65|1798.85|1816.65|1798.85|1816.47|1798.67|13
1650361310000|2022-04-19 09:41:50|1816.4|1798.6|1815.85|1798.05|1816.4|1798.6|1815.8|1798|8
1650361320000|2022-04-19 09:42:00|1815.89|1798.09|1815.8|1798|1815.89|1798.09|1815.74|1797.94|9
1650361330000|2022-04-19 09:42:10|1815.79|1797.99|1815.78|1797.98|1815.85|1798.05|1815.7|1797.9|11
1650361340000|2022-04-19 09:42:20|1815.83|1798.03|1815.78|1797.98|1815.83|1798.03|1815.77|1797.97|4
1650361350000|2022-04-19 09:42:30|1815.79|1797.99|1815.78|1797.98|1815.79|1797.99|1815.78|1797.98|2
1650361360000|2022-04-19 09:42:40|1815.79|1797.99|1815.78|1797.98|1815.79|1797.99|1815.78|1797.98|2
1650361370000|2022-04-19 09:42:50|1815.62|1797.82|1815.73|1797.93|1815.73|1797.93|1815.62|1797.82|2
1650361380000|2022-04-19 09:43:00|1815.75|1797.95|1815.77|1797.97|1815.82|1798.02|1815.62|1797.82|15
1650361390000|2022-04-19 09:43:10|1815.76|1797.96|1815.78|1797.98|1815.78|1797.98|1815.76|1797.96|3
1650361400000|2022-04-19 09:43:20|1815.75|1797.95|1816.21|1798.41|1816.23|1798.43|1815.75|1797.95|15
1650361410000|2022-04-19 09:43:30|1816.2|1798.4|1816.02|1798.22|1816.2|1798.4|1815.86|1798.06|15
1650361420000|2022-04-19 09:43:40|1816.03|1798.23|1816.64|1798.84|1816.7|1798.9|1816.03|1798.23|13
1650361430000|2022-04-19 09:43:50|1816.65|1798.85|1816.71|1798.91|1816.71|1798.91|1816.65|1798.85|5
1650361440000|2022-04-19 09:44:00|1816.7|1798.9|1816.59|1798.79|1816.7|1798.9|1816.5|1798.7|10
1650361450000|2022-04-19 09:44:10|1816.62|1798.82|1816.62|1798.82|1816.67|1798.87|1816.49|1798.69|16
1650361460000|2022-04-19 09:44:20|1816.6|1798.8|1816.58|1798.78|1816.6|1798.8|1816.58|1798.78|2
1650361470000|2022-04-19 09:44:30|1816.6|1798.8|1817.38|1799.58|1817.38|1799.58|1816.59|1798.79|9
1650361480000|2022-04-19 09:44:40|1817.4|1799.6|1817.4|1799.6|1817.4|1799.6|1817.31|1799.51|4
1650361500000|2022-04-19 09:45:00|1817.25|1799.45|1817.39|1799.59|1817.4|1799.6|1817.25|1799.45|4
1650361510000|2022-04-19 09:45:10|1817.5|1799.7|1817.66|1799.86|1817.66|1799.86|1817.5|1799.7|5
1650361520000|2022-04-19 09:45:20|1817.6|1799.8|1817.65|1799.85|1817.65|1799.85|1817.6|1799.8|3
1650361530000|2022-04-19 09:45:30|1817.5|1799.7|1817.55|1799.75|1817.67|1799.87|1817.4|1799.6|9
1650361540000|2022-04-19 09:45:40|1817.56|1799.76|1816.88|1799.08|1817.56|1799.76|1816.75|1798.95|16
1650361550000|2022-04-19 09:45:50|1816.85|1799.05|1816.48|1798.68|1816.9|1799.1|1816.43|1798.63|15
1650361560000|2022-04-19 09:46:00|1816.43|1798.63|1816.38|1798.58|1816.49|1798.69|1816.38|1798.58|16
1650361570000|2022-04-19 09:46:10|1816.45|1798.65|1816.46|1798.66|1816.46|1798.66|1816.28|1798.48|5
1650361580000|2022-04-19 09:46:20|1816.45|1798.65|1815.64|1797.84|1816.45|1798.65|1815.61|1797.81|10
1650361590000|2022-04-19 09:46:30|1815.67|1797.87|1815.64|1797.84|1815.71|1797.91|1815.61|1797.81|7
1650361600000|2022-04-19 09:46:40|1815.68|1797.88|1815.68|1797.88|1816.04|1798.24|1815.63|1797.83|10
1650361610000|2022-04-19 09:46:50|1815.67|1797.87|1815.68|1797.88|1815.68|1797.88|1815.67|1797.87|2
1650361620000|2022-04-19 09:47:00|1815.65|1797.85|1815.75|1797.95|1815.75|1797.95|1815.61|1797.81|7
1650361630000|2022-04-19 09:47:10|1816|1798.2|1816.4|1798.6|1816.4|1798.6|1816|1798.2|5
1650361660000|2022-04-19 09:47:40|1816.44|1798.64|1817.4|1799.6|1817.4|1799.6|1816.4|1798.6|10
1650361690000|2022-04-19 09:48:10|1817.34|1799.54|1816.74|1798.94|1817.4|1799.6|1816.62|1798.82|7
1650361700000|2022-04-19 09:48:20|1816.9|1799.1|1816.65|1798.85|1816.9|1799.1|1816.65|1798.85|8
1650361710000|2022-04-19 09:48:30|1816.4|1798.6|1817.51|1799.71|1817.51|1799.71|1816.4|1798.6|15
1650361720000|2022-04-19 09:48:40|1817.5|1799.7|1818.75|1800.95|1818.79|1800.99|1817.5|1799.7|9
1650361730000|2022-04-19 09:48:50|1818.94|1801.14|1822.12|1804.32|1822.32|1804.52|1818.94|1801.14|24
1650361740000|2022-04-19 09:49:00|1822.07|1804.27|1820.53|1802.73|1822.07|1804.27|1820.41|1802.61|18
1650361750000|2022-04-19 09:49:10|1820.54|1802.74|1821.4|1803.6|1821.4|1803.6|1820.48|1802.68|21
1650361760000|2022-04-19 09:49:20|1821.41|1803.61|1821.4|1803.6|1821.7|1803.9|1821.4|1803.6|4
1650361770000|2022-04-19 09:49:30|1821.38|1803.58|1820.9|1803.1|1821.46|1803.66|1820.9|1803.1|11
1650361780000|2022-04-19 09:49:40|1820.85|1803.05|1821.05|1803.25|1821.3|1803.5|1820.61|1802.81|7
1650361790000|2022-04-19 09:49:50|1821.1|1803.3|1821.32|1803.52|1821.38|1803.58|1821.1|1803.3|19
1650361800000|2022-04-19 09:50:00|1821.25|1803.45|1820.4|1802.6|1821.32|1803.52|1820.4|1802.6|15
1650361810000|2022-04-19 09:50:10|1820.48|1802.68|1820.51|1802.71|1820.57|1802.77|1820.48|1802.68|12
1650361820000|2022-04-19 09:50:20|1820.5|1802.7|1820.51|1802.71|1820.51|1802.71|1820.5|1802.7|4
1650361830000|2022-04-19 09:50:30|1820.5|1802.7|1820.5|1802.7|1820.68|1802.88|1820.47|1802.67|12
1650361840000|2022-04-19 09:50:40|1820.51|1802.71|1820.4|1802.6|1820.57|1802.77|1820.36|1802.56|8
1650361850000|2022-04-19 09:50:50|1820.37|1802.57|1820.46|1802.66|1820.55|1802.75|1820.37|1802.57|11
1650361860000|2022-04-19 09:51:00|1820.44|1802.64|1820.4|1802.6|1820.54|1802.74|1820.4|1802.6|7
1650361870000|2022-04-19 09:51:10|1820.35|1802.55|1819.8|1802|1820.35|1802.55|1819.46|1801.66|8
1650361880000|2022-04-19 09:51:20|1819.66|1801.86|1819.5|1801.7|1819.66|1801.86|1819.48|1801.68|9
1650361890000|2022-04-19 09:51:30|1819.52|1801.72|1819.54|1801.74|1819.59|1801.79|1819.52|1801.72|4
1650361900000|2022-04-19 09:51:40|1819.51|1801.71|1819.37|1801.57|1819.59|1801.79|1819.37|1801.57|8
1650361910000|2022-04-19 09:51:50|1819.58|1801.78|1819.26|1801.46|1819.58|1801.78|1819.15|1801.35|18
1650361920000|2022-04-19 09:52:00|1819.25|1801.45|1819.43|1801.63|1819.49|1801.69|1819.05|1801.25|17
1650361930000|2022-04-19 09:52:10|1819.46|1801.66|1819.4|1801.6|1819.51|1801.71|1819.4|1801.6|10
1650361940000|2022-04-19 09:52:20|1819.11|1801.31|1818.63|1800.83|1819.35|1801.55|1818.62|1800.82|7
1650361950000|2022-04-19 09:52:30|1818.66|1800.86|1818.41|1800.61|1818.76|1800.96|1818.41|1800.61|4
1650361960000|2022-04-19 09:52:40|1818.36|1800.56|1818.07|1800.27|1818.36|1800.56|1817.85|1800.05|11
1650361970000|2022-04-19 09:52:50|1818.24|1800.44|1818.35|1800.55|1818.35|1800.55|1818.07|1800.27|6
1650361980000|2022-04-19 09:53:00|1818.31|1800.51|1818.22|1800.42|1818.35|1800.55|1818.07|1800.27|4
1650361990000|2022-04-19 09:53:10|1818.11|1800.31|1817.75|1799.95|1818.17|1800.37|1817.75|1799.95|7
1650362000000|2022-04-19 09:53:20|1817.6|1799.8|1815.96|1798.16|1817.6|1799.8|1815.96|1798.16|15
1650362010000|2022-04-19 09:53:30|1815.94|1798.14|1815.8|1798|1815.96|1798.16|1815.6|1797.8|7
1650362020000|2022-04-19 09:53:40|1815.79|1797.99|1815.81|1798.01|1815.82|1798.02|1815.6|1797.8|13
1650362030000|2022-04-19 09:53:50|1815.8|1798|1815.62|1797.82|1815.82|1798.02|1815.61|1797.81|8
1650362040000|2022-04-19 09:54:00|1815.61|1797.81|1815.82|1798.02|1815.84|1798.04|1815.6|1797.8|10
1650362050000|2022-04-19 09:54:10|1815.61|1797.81|1815.97|1798.17|1815.97|1798.17|1815.6|1797.8|8
1650362060000|2022-04-19 09:54:20|1816.01|1798.21|1815.87|1798.07|1816.56|1798.76|1815.66|1797.86|19
1650362070000|2022-04-19 09:54:30|1815.84|1798.04|1815.71|1797.91|1815.86|1798.06|1815.71|1797.91|3
1650362080000|2022-04-19 09:54:40|1815.67|1797.87|1815.58|1797.78|1815.69|1797.89|1815.38|1797.58|13
1650362090000|2022-04-19 09:54:50|1815.62|1797.82|1815.8|1798|1815.8|1798|1815.62|1797.82|3
1650362100000|2022-04-19 09:55:00|1815.79|1797.99|1815.62|1797.82|1815.85|1798.05|1815.58|1797.78|13
1650362110000|2022-04-19 09:55:10|1815.63|1797.83|1815.62|1797.82|1815.79|1797.99|1815.61|1797.81|9
1650362120000|2022-04-19 09:55:20|1815.61|1797.81|1815.63|1797.83|1815.63|1797.83|1815.59|1797.79|11
1650362130000|2022-04-19 09:55:30|1815.61|1797.81|1815.57|1797.77|1815.61|1797.81|1815.55|1797.75|7
1650362150000|2022-04-19 09:55:50|1815.61|1797.81|1815.77|1797.97|1815.77|1797.97|1815.58|1797.78|8
1650362160000|2022-04-19 09:56:00|1815.76|1797.96|1815.6|1797.8|1815.76|1797.96|1815.57|1797.77|9
1650362170000|2022-04-19 09:56:10|1815.61|1797.81|1816.12|1798.32|1816.12|1798.32|1815.61|1797.81|13
1650362180000|2022-04-19 09:56:20|1816.11|1798.31|1816.22|1798.42|1816.22|1798.42|1816.03|1798.23|7
1650362190000|2022-04-19 09:56:30|1816.02|1798.22|1815.64|1797.84|1816.22|1798.42|1815.61|1797.81|13
1650362200000|2022-04-19 09:56:40|1815.8|1798|1815.53|1797.73|1815.8|1798|1815.53|1797.73|18
1650362210000|2022-04-19 09:56:50|1815.54|1797.74|1815.74|1797.94|1815.74|1797.94|1815.53|1797.73|10
1650362220000|2022-04-19 09:57:00|1815.76|1797.96|1815.83|1798.03|1816.1|1798.3|1815.75|1797.95|14
1650362230000|2022-04-19 09:57:10|1816|1798.2|1815.64|1797.84|1816.3|1798.5|1815.64|1797.84|8
1650362240000|2022-04-19 09:57:20|1815.77|1797.97|1816.34|1798.54|1816.39|1798.59|1815.77|1797.97|15
1650362250000|2022-04-19 09:57:30|1816.35|1798.55|1816.71|1798.91|1816.71|1798.91|1816.32|1798.52|12
1650362260000|2022-04-19 09:57:40|1816.72|1798.92|1816.57|1798.77|1816.74|1798.94|1816.57|1798.77|9
1650362270000|2022-04-19 09:57:50|1816.62|1798.82|1816.58|1798.78|1816.74|1798.94|1816.46|1798.66|10
1650362280000|2022-04-19 09:58:00|1816.59|1798.79|1816.46|1798.66|1816.7|1798.9|1816.45|1798.65|8
1650362290000|2022-04-19 09:58:10|1816.4|1798.6|1816.48|1798.68|1816.52|1798.72|1816.35|1798.55|5
1650362300000|2022-04-19 09:58:20|1816.49|1798.69|1816.64|1798.84|1816.64|1798.84|1816.49|1798.69|8
1650362310000|2022-04-19 09:58:30|1816.65|1798.85|1817.19|1799.39|1817.19|1799.39|1816.59|1798.79|10
1650362320000|2022-04-19 09:58:40|1817.28|1799.48|1817.41|1799.61|1817.41|1799.61|1817.28|1799.48|6
1650362330000|2022-04-19 09:58:50|1817.26|1799.46|1817.58|1799.78|1817.6|1799.8|1817.16|1799.36|9
1650362340000|2022-04-19 09:59:00|1817.48|1799.68|1817.64|1799.84|1817.8|1800|1817.48|1799.68|19
1650362350000|2022-04-19 09:59:10|1817.65|1799.85|1818.38|1800.58|1818.4|1800.6|1817.65|1799.85|8
1650362360000|2022-04-19 09:59:20|1818.36|1800.56|1818.4|1800.6|1818.4|1800.6|1818.33|1800.53|3
1650362380000|2022-04-19 09:59:40|1818.5|1800.7|1818.4|1800.6|1818.53|1800.73|1818.4|1800.6|4
1650362390000|2022-04-19 09:59:50|1818.46|1800.66|1818.4|1800.6|1818.47|1800.67|1818.4|1800.6|3
1650362400000|2022-04-19 10:00:00|1818.34|1800.54|1818.16|1800.36|1818.34|1800.54|1817.57|1799.77|13
1650362410000|2022-04-19 10:00:10|1818.11|1800.31|1818.4|1800.6|1818.4|1800.6|1818.11|1800.31|2
1650362430000|2022-04-19 10:00:30|1818.44|1800.64|1818.4|1800.6|1818.44|1800.64|1818.4|1800.6|4
1650362450000|2022-04-19 10:00:50|1818.45|1800.65|1818.42|1800.62|1818.45|1800.65|1818.4|1800.6|4
1650362460000|2022-04-19 10:01:00|1818.4|1800.6|1818.4|1800.6|1818.4|1800.6|1818.37|1800.57|4
1650362470000|2022-04-19 10:01:10|1818.7|1800.9|1818.4|1800.6|1818.7|1800.9|1818.4|1800.6|2
1650362480000|2022-04-19 10:01:20|1818.65|1800.85|1818.65|1800.85|1818.65|1800.85|1818.65|1800.85|1
1650362490000|2022-04-19 10:01:30|1818.4|1800.6|1818.4|1800.6|1818.47|1800.67|1818.4|1800.6|4
1650362500000|2022-04-19 10:01:40|1818.43|1800.63|1818|1800.2|1818.43|1800.63|1818|1800.2|7
1650362510000|2022-04-19 10:01:50|1817.49|1799.69|1817.5|1799.7|1817.5|1799.7|1817.49|1799.69|2
1650362520000|2022-04-19 10:02:00|1817.49|1799.69|1819.4|1801.6|1819.4|1801.6|1817.49|1799.69|9
1650362530000|2022-04-19 10:02:10|1819.42|1801.62|1819.4|1801.6|1819.42|1801.62|1819.4|1801.6|2
1650362540000|2022-04-19 10:02:20|1819.46|1801.66|1822.4|1804.6|1822.4|1804.6|1819.46|1801.66|15
1650362550000|2022-04-19 10:02:30|1822.42|1804.62|1822.4|1804.6|1822.44|1804.64|1822.16|1804.36|7
1650362560000|2022-04-19 10:02:40|1822.53|1804.73|1822.4|1804.6|1822.53|1804.73|1822.4|1804.6|2
1650362570000|2022-04-19 10:02:50|1822.48|1804.68|1822.4|1804.6|1822.48|1804.68|1822.4|1804.6|5
1650362580000|2022-04-19 10:03:00|1822.33|1804.53|1822.41|1804.61|1822.47|1804.67|1822.33|1804.53|6
1650362590000|2022-04-19 10:03:10|1822.4|1804.6|1822.4|1804.6|1822.48|1804.68|1822.24|1804.44|5
1650362600000|2022-04-19 10:03:20|1822.26|1804.46|1822.3|1804.5|1822.3|1804.5|1822.26|1804.46|2
1650362610000|2022-04-19 10:03:30|1822.4|1804.6|1821.4|1803.6|1822.4|1804.6|1821.4|1803.6|5
1650362620000|2022-04-19 10:03:40|1821.8|1804|1821.4|1803.6|1821.8|1804|1821.4|1803.6|4
1650362630000|2022-04-19 10:03:50|1821.39|1803.59|1821.45|1803.65|1821.45|1803.65|1821.39|1803.59|2
1650362650000|2022-04-19 10:04:10|1821.4|1803.6|1820.4|1802.6|1821.4|1803.6|1820.4|1802.6|7
1650362660000|2022-04-19 10:04:20|1820.54|1802.74|1819.4|1801.6|1820.54|1802.74|1819.18|1801.38|25
1650362670000|2022-04-19 10:04:30|1819.42|1801.62|1819.07|1801.27|1819.46|1801.66|1819.03|1801.23|13
1650362680000|2022-04-19 10:04:40|1819.1|1801.3|1818.54|1800.74|1819.1|1801.3|1818.54|1800.74|9
1650362690000|2022-04-19 10:04:50|1818.55|1800.75|1819.12|1801.32|1819.13|1801.33|1818.55|1800.75|10
1650362700000|2022-04-19 10:05:00|1819.08|1801.28|1819.49|1801.69|1819.49|1801.69|1818.91|1801.11|17
1650362710000|2022-04-19 10:05:10|1819.48|1801.68|1819.57|1801.77|1819.74|1801.94|1819.45|1801.65|21
1650362720000|2022-04-19 10:05:20|1819.63|1801.83|1819.63|1801.83|1819.63|1801.83|1819.63|1801.83|1
1650362730000|2022-04-19 10:05:30|1819.69|1801.89|1819.63|1801.83|1819.69|1801.89|1819.63|1801.83|6
1650362740000|2022-04-19 10:05:40|1819.56|1801.76|1819.56|1801.76|1819.56|1801.76|1819.56|1801.76|1
1650362760000|2022-04-19 10:06:00|1819.67|1801.87|1820.39|1802.59|1820.39|1802.59|1819.67|1801.87|12
1650362770000|2022-04-19 10:06:10|1820.4|1802.6|1820.54|1802.74|1820.79|1802.99|1820.4|1802.6|17
1650362780000|2022-04-19 10:06:20|1820.61|1802.81|1820|1802.2|1820.75|1802.95|1819.98|1802.18|13
1650362790000|2022-04-19 10:06:30|1819.95|1802.15|1819.71|1801.91|1820.13|1802.33|1819.66|1801.86|15
1650362800000|2022-04-19 10:06:40|1819.66|1801.86|1819.86|1802.06|1820.05|1802.25|1819.66|1801.86|9
1650362810000|2022-04-19 10:06:50|1819.72|1801.92|1820.46|1802.66|1820.46|1802.66|1819.61|1801.81|11
1650362820000|2022-04-19 10:07:00|1820.49|1802.69|1820.48|1802.68|1820.55|1802.75|1820.46|1802.66|6
1650362830000|2022-04-19 10:07:10|1820.47|1802.67|1820.4|1802.6|1820.48|1802.68|1820.36|1802.56|6
1650362840000|2022-04-19 10:07:20|1820.47|1802.67|1820.48|1802.68|1820.48|1802.68|1820.47|1802.67|2
1650362850000|2022-04-19 10:07:30|1820.49|1802.69|1820.54|1802.74|1820.54|1802.74|1820.49|1802.69|5
1650362860000|2022-04-19 10:07:40|1820.47|1802.67|1820.49|1802.69|1820.49|1802.69|1820.47|1802.67|2
1650362870000|2022-04-19 10:07:50|1820.52|1802.72|1820.49|1802.69|1820.52|1802.72|1820.49|1802.69|3
1650362880000|2022-04-19 10:08:00|1820.55|1802.75|1820.4|1802.6|1820.55|1802.75|1820.4|1802.6|2
1650362900000|2022-04-19 10:08:20|1820.29|1802.49|1820.35|1802.55|1820.4|1802.6|1820.29|1802.49|9
1650362910000|2022-04-19 10:08:30|1820.36|1802.56|1820.33|1802.53|1820.39|1802.59|1820.32|1802.52|11
1650362920000|2022-04-19 10:08:40|1820.37|1802.57|1820.4|1802.6|1820.65|1802.85|1820.31|1802.51|11
1650362930000|2022-04-19 10:08:50|1820.49|1802.69|1820.5|1802.7|1820.5|1802.7|1820.49|1802.69|2
1650362940000|2022-04-19 10:09:00|1820.4|1802.6|1820.4|1802.6|1820.4|1802.6|1820.31|1802.51|4
1650362950000|2022-04-19 10:09:10|1820.38|1802.58|1820.4|1802.6|1820.4|1802.6|1820.38|1802.58|2
1650362960000|2022-04-19 10:09:20|1820.44|1802.64|1820.54|1802.74|1820.54|1802.74|1820.44|1802.64|13
1650362970000|2022-04-19 10:09:30|1820.6|1802.8|1821.75|1803.95|1822.4|1804.6|1820.48|1802.68|18
1650362980000|2022-04-19 10:09:40|1821.69|1803.89|1822.4|1804.6|1822.42|1804.62|1821.69|1803.89|18
1650362990000|2022-04-19 10:09:50|1822.35|1804.55|1821.27|1803.47|1822.35|1804.55|1820.75|1802.95|15
1650363000000|2022-04-19 10:10:00|1821.1|1803.3|1820.85|1803.05|1821.1|1803.3|1820.68|1802.88|9
1650363010000|2022-04-19 10:10:10|1820.68|1802.88|1820.69|1802.89|1820.7|1802.9|1820.5|1802.7|10
1650363020000|2022-04-19 10:10:20|1820.67|1802.87|1820.92|1803.12|1820.94|1803.14|1820.67|1802.87|7
1650363030000|2022-04-19 10:10:30|1820.84|1803.04|1820.72|1802.92|1820.94|1803.14|1820.68|1802.88|9
1650363040000|2022-04-19 10:10:40|1820.77|1802.97|1819.59|1801.79|1820.77|1802.97|1819.59|1801.79|16
1650363050000|2022-04-19 10:10:50|1819.54|1801.74|1819.89|1802.09|1819.89|1802.09|1819.54|1801.74|16
1650363060000|2022-04-19 10:11:00|1820.07|1802.27|1820.55|1802.75|1820.75|1802.95|1819.72|1801.92|26
1650363070000|2022-04-19 10:11:10|1820.54|1802.74|1820.53|1802.73|1820.54|1802.74|1820.5|1802.7|14
1650363080000|2022-04-19 10:11:20|1820.55|1802.75|1820.55|1802.75|1820.55|1802.75|1820.55|1802.75|1
1650363090000|2022-04-19 10:11:30|1820.54|1802.74|1820.85|1803.05|1821.06|1803.26|1820.52|1802.72|11
1650363100000|2022-04-19 10:11:40|1820.83|1803.03|1821.38|1803.58|1821.44|1803.64|1820.78|1802.98|26
1650363110000|2022-04-19 10:11:50|1821.37|1803.57|1821.4|1803.6|1821.4|1803.6|1820.95|1803.15|12
1650363120000|2022-04-19 10:12:00|1821.54|1803.74|1821.91|1804.11|1821.91|1804.11|1821.54|1803.74|3
1650363130000|2022-04-19 10:12:10|1821.62|1803.82|1822.4|1804.6|1822.4|1804.6|1821.62|1803.82|12
1650363140000|2022-04-19 10:12:20|1822.42|1804.62|1823.4|1805.6|1823.4|1805.6|1822.4|1804.6|6
1650363150000|2022-04-19 10:12:30|1823.36|1805.56|1822.59|1804.79|1823.36|1805.56|1822.38|1804.58|20
1650363160000|2022-04-19 10:12:40|1822.84|1805.04|1822.54|1804.74|1823.15|1805.35|1822.4|1804.6|24
1650363170000|2022-04-19 10:12:50|1822.56|1804.76|1823.4|1805.6|1823.4|1805.6|1822.56|1804.76|11
1650363180000|2022-04-19 10:13:00|1823.32|1805.52|1823.4|1805.6|1823.4|1805.6|1823.12|1805.32|11
1650363190000|2022-04-19 10:13:10|1823.32|1805.52|1823.32|1805.52|1823.34|1805.54|1823.24|1805.44|7
1650363200000|2022-04-19 10:13:20|1823.24|1805.44|1823.09|1805.29|1823.32|1805.52|1823.08|1805.28|10
1650363210000|2022-04-19 10:13:30|1823.11|1805.31|1822.37|1804.57|1823.11|1805.31|1822.31|1804.51|7
1650363220000|2022-04-19 10:13:40|1822.41|1804.61|1822.5|1804.7|1822.5|1804.7|1822.35|1804.55|5
1650363230000|2022-04-19 10:13:50|1822.48|1804.68|1822.5|1804.7|1822.5|1804.7|1822.46|1804.66|9
1650363240000|2022-04-19 10:14:00|1822.45|1804.65|1821.68|1803.88|1822.45|1804.65|1821.63|1803.83|6
1650363250000|2022-04-19 10:14:10|1821.63|1803.83|1822.26|1804.46|1822.27|1804.47|1821.63|1803.83|14
1650363260000|2022-04-19 10:14:20|1822.33|1804.53|1821.58|1803.78|1822.33|1804.53|1821.58|1803.78|15
1650363270000|2022-04-19 10:14:30|1821.51|1803.71|1821.4|1803.6|1821.51|1803.71|1821.4|1803.6|2
1650363280000|2022-04-19 10:14:40|1821.53|1803.73|1821.49|1803.69|1821.53|1803.73|1821.49|1803.69|4
1650363290000|2022-04-19 10:14:50|1821.5|1803.7|1821.51|1803.71|1821.66|1803.86|1821.48|1803.68|11
1650363300000|2022-04-19 10:15:00|1821.52|1803.72|1821.61|1803.81|1821.62|1803.82|1821.52|1803.72|8
1650363310000|2022-04-19 10:15:10|1821.62|1803.82|1821.58|1803.78|1821.63|1803.83|1821.54|1803.74|10
1650363320000|2022-04-19 10:15:20|1821.64|1803.84|1822.14|1804.34|1822.38|1804.58|1821.64|1803.84|20
1650363330000|2022-04-19 10:15:30|1822.13|1804.33|1821.69|1803.89|1822.13|1804.33|1821.63|1803.83|9
1650363340000|2022-04-19 10:15:40|1821.68|1803.88|1822.2|1804.4|1822.34|1804.54|1821.68|1803.88|14
1650363350000|2022-04-19 10:15:50|1822.29|1804.49|1821.57|1803.77|1822.33|1804.53|1821.53|1803.73|17
1650363360000|2022-04-19 10:16:00|1821.58|1803.78|1821.7|1803.9|1821.75|1803.95|1821.57|1803.77|8
1650363370000|2022-04-19 10:16:10|1821.71|1803.91|1821.32|1803.52|1821.72|1803.92|1821.22|1803.42|17
1650363380000|2022-04-19 10:16:20|1821.35|1803.55|1821.18|1803.38|1821.35|1803.55|1821.18|1803.38|10
1650363390000|2022-04-19 10:16:30|1821.1|1803.3|1821.31|1803.51|1821.31|1803.51|1821.1|1803.3|8
1650363400000|2022-04-19 10:16:40|1821.34|1803.54|1821.52|1803.72|1821.57|1803.77|1821.34|1803.54|15
1650363410000|2022-04-19 10:16:50|1821.55|1803.75|1821.72|1803.92|1821.75|1803.95|1821.46|1803.66|14
1650363420000|2022-04-19 10:17:00|1821.58|1803.78|1821.67|1803.87|1821.72|1803.92|1821.53|1803.73|17
1650363430000|2022-04-19 10:17:10|1821.66|1803.86|1821.65|1803.85|1821.66|1803.86|1821.63|1803.83|9
1650363440000|2022-04-19 10:17:20|1821.7|1803.9|1821.65|1803.85|1821.85|1804.05|1821.65|1803.85|7
1650363450000|2022-04-19 10:17:30|1821.66|1803.86|1821.42|1803.62|1821.66|1803.86|1821.26|1803.46|10
1650363460000|2022-04-19 10:17:40|1821.55|1803.75|1821.16|1803.36|1821.55|1803.75|1821.16|1803.36|3
1650363470000|2022-04-19 10:17:50|1821.3|1803.5|1821.3|1803.5|1821.3|1803.5|1821.16|1803.36|5
1650363480000|2022-04-19 10:18:00|1821.16|1803.36|1821.3|1803.5|1821.34|1803.54|1821.16|1803.36|7
1650363490000|2022-04-19 10:18:10|1821.24|1803.44|1821.98|1804.18|1822.07|1804.27|1821.24|1803.44|16
1650363500000|2022-04-19 10:18:20|1822.03|1804.23|1821.74|1803.94|1822.29|1804.49|1821.66|1803.86|15
1650363510000|2022-04-19 10:18:30|1821.66|1803.86|1821.63|1803.83|1821.66|1803.86|1821.46|1803.66|17
1650363520000|2022-04-19 10:18:40|1821.66|1803.86|1821.64|1803.84|1821.66|1803.86|1821.55|1803.75|7
1650363530000|2022-04-19 10:18:50|1821.66|1803.86|1821.42|1803.62|1821.66|1803.86|1821.36|1803.56|4
1650363540000|2022-04-19 10:19:00|1821.12|1803.32|1821.42|1803.62|1821.42|1803.62|1821.12|1803.32|2
1650363550000|2022-04-19 10:19:10|1821.12|1803.32|1821.42|1803.62|1821.42|1803.62|1821.12|1803.32|2
1650363560000|2022-04-19 10:19:20|1820.83|1803.03|1820.83|1803.03|1820.86|1803.06|1820.83|1803.03|3
1650363570000|2022-04-19 10:19:30|1820.99|1803.19|1821.34|1803.54|1821.49|1803.69|1820.99|1803.19|9
1650363580000|2022-04-19 10:19:40|1821.49|1803.69|1821.13|1803.33|1821.49|1803.69|1821.01|1803.21|6
1650363590000|2022-04-19 10:19:50|1821.09|1803.29|1821.08|1803.28|1821.25|1803.45|1821.08|1803.28|6
1650363600000|2022-04-19 10:20:00|1821.28|1803.48|1821.16|1803.36|1821.28|1803.48|1821.16|1803.36|2
1650363610000|2022-04-19 10:20:10|1821.06|1803.26|1821.28|1803.48|1821.3|1803.5|1821.02|1803.22|7
1650363630000|2022-04-19 10:20:30|1821.2|1803.4|1821.28|1803.48|1821.28|1803.48|1821.2|1803.4|3
1650363640000|2022-04-19 10:20:40|1821.16|1803.36|1821.21|1803.41|1821.21|1803.41|1821.02|1803.22|3
1650363650000|2022-04-19 10:20:50|1821.18|1803.38|1820.47|1802.67|1821.31|1803.51|1820.47|1802.67|13
1650363660000|2022-04-19 10:21:00|1820.59|1802.79|1820.95|1803.15|1820.95|1803.15|1820.59|1802.79|7
1650363670000|2022-04-19 10:21:10|1821.07|1803.27|1821.07|1803.27|1821.12|1803.32|1820.78|1802.98|8
1650363680000|2022-04-19 10:21:20|1821.02|1803.22|1820.7|1802.9|1821.07|1803.27|1820.7|1802.9|10
1650363690000|2022-04-19 10:21:30|1821.01|1803.21|1821.07|1803.27|1821.07|1803.27|1820.9|1803.1|4
1650363700000|2022-04-19 10:21:40|1821.06|1803.26|1821.02|1803.22|1821.06|1803.26|1821.01|1803.21|4
1650363710000|2022-04-19 10:21:50|1821.03|1803.23|1820.59|1802.79|1821.03|1803.23|1820.59|1802.79|5
1650363720000|2022-04-19 10:22:00|1820.54|1802.74|1820.64|1802.84|1820.64|1802.84|1820.4|1802.6|8
1650363740000|2022-04-19 10:22:20|1820.95|1803.15|1820.76|1802.96|1820.95|1803.15|1820.76|1802.96|6
1650363750000|2022-04-19 10:22:30|1820.96|1803.16|1820.67|1802.87|1821.01|1803.21|1820.66|1802.86|9
1650363760000|2022-04-19 10:22:40|1820.66|1802.86|1820.92|1803.12|1820.96|1803.16|1820.66|1802.86|6
1650363770000|2022-04-19 10:22:50|1820.85|1803.05|1820.85|1803.05|1820.85|1803.05|1820.85|1803.05|1
1650363780000|2022-04-19 10:23:00|1820.96|1803.16|1820.92|1803.12|1820.96|1803.16|1820.92|1803.12|2
1650363790000|2022-04-19 10:23:10|1820.97|1803.17|1821.02|1803.22|1821.02|1803.22|1820.62|1802.82|4
1650363800000|2022-04-19 10:23:20|1821.07|1803.27|1821.33|1803.53|1821.45|1803.65|1821.07|1803.27|12
1650363810000|2022-04-19 10:23:30|1821.21|1803.41|1821.21|1803.41|1821.33|1803.53|1821.21|1803.41|3
1650363820000|2022-04-19 10:23:40|1821.12|1803.32|1821.06|1803.26|1821.16|1803.36|1821.06|1803.26|4
1650363830000|2022-04-19 10:23:50|1821.11|1803.31|1821.06|1803.26|1821.11|1803.31|1821.06|1803.26|2
1650363840000|2022-04-19 10:24:00|1820.91|1803.11|1820.92|1803.12|1820.96|1803.16|1820.87|1803.07|5
1650363850000|2022-04-19 10:24:10|1820.85|1803.05|1820.91|1803.11|1821.04|1803.24|1820.78|1802.98|11
1650363860000|2022-04-19 10:24:20|1821.04|1803.24|1821.4|1803.6|1821.47|1803.67|1821.04|1803.24|21
1650363870000|2022-04-19 10:24:30|1821.46|1803.66|1821.46|1803.66|1821.47|1803.67|1821.37|1803.57|9
1650363880000|2022-04-19 10:24:40|1821.71|1803.91|1821.66|1803.86|1821.73|1803.93|1821.62|1803.82|19
1650363890000|2022-04-19 10:24:50|1821.69|1803.89|1821.7|1803.9|1821.77|1803.97|1821.69|1803.89|5
1650363900000|2022-04-19 10:25:00|1821.62|1803.82|1822.26|1804.46|1822.53|1804.73|1821.58|1803.78|22
1650363910000|2022-04-19 10:25:10|1822.25|1804.45|1822.3|1804.5|1822.42|1804.62|1822.25|1804.45|18
1650363920000|2022-04-19 10:25:20|1822.31|1804.51|1822.32|1804.52|1822.32|1804.52|1822.19|1804.39|16
1650363930000|2022-04-19 10:25:30|1822.33|1804.53|1822.27|1804.47|1822.37|1804.57|1821.89|1804.09|15
1650363940000|2022-04-19 10:25:40|1822.36|1804.56|1822.36|1804.56|1822.38|1804.58|1822.21|1804.41|13
1650363950000|2022-04-19 10:25:50|1822.34|1804.54|1822.23|1804.43|1822.36|1804.56|1821.82|1804.02|13
1650363960000|2022-04-19 10:26:00|1822.26|1804.46|1822.58|1804.78|1822.64|1804.84|1822.26|1804.46|17
1650363970000|2022-04-19 10:26:10|1822.59|1804.79|1822.94|1805.14|1822.99|1805.19|1822.49|1804.69|23
1650363980000|2022-04-19 10:26:20|1823.25|1805.45|1823.38|1805.58|1823.38|1805.58|1823.25|1805.45|7
1650363990000|2022-04-19 10:26:30|1823.24|1805.44|1823.85|1806.05|1823.96|1806.16|1823.24|1805.44|8
1650364000000|2022-04-19 10:26:40|1823.44|1805.64|1823.4|1805.6|1823.44|1805.64|1823.38|1805.58|3
1650364010000|2022-04-19 10:26:50|1823.27|1805.47|1823.7|1805.9|1823.7|1805.9|1823.27|1805.47|3
1650364020000|2022-04-19 10:27:00|1823.44|1805.64|1823.65|1805.85|1823.65|1805.85|1823.44|1805.64|6
1650364030000|2022-04-19 10:27:10|1823.48|1805.68|1823.5|1805.7|1823.55|1805.75|1823.48|1805.68|3
1650364040000|2022-04-19 10:27:20|1823.55|1805.75|1823.8|1806|1823.8|1806|1823.55|1805.75|3
1650364050000|2022-04-19 10:27:30|1823.55|1805.75|1823.59|1805.79|1823.6|1805.8|1823.55|1805.75|3
1650364060000|2022-04-19 10:27:40|1823.61|1805.81|1823.6|1805.8|1823.65|1805.85|1823.6|1805.8|3
1650364070000|2022-04-19 10:27:50|1823.65|1805.85|1823.65|1805.85|1823.65|1805.85|1823.65|1805.85|1
1650364080000|2022-04-19 10:28:00|1823.8|1806|1823.7|1805.9|1823.8|1806|1823.65|1805.85|3
1650364090000|2022-04-19 10:28:10|1823.4|1805.6|1823.4|1805.6|1823.4|1805.6|1823.4|1805.6|1
1650364100000|2022-04-19 10:28:20|1823.59|1805.79|1823.65|1805.85|1823.65|1805.85|1823.59|1805.79|2
1650364120000|2022-04-19 10:28:40|1823.55|1805.75|1824.4|1806.6|1824.4|1806.6|1823.55|1805.75|4
1650364130000|2022-04-19 10:28:50|1824.39|1806.59|1824.4|1806.6|1824.46|1806.66|1824.39|1806.59|4
1650364140000|2022-04-19 10:29:00|1824.46|1806.66|1824.4|1806.6|1824.46|1806.66|1824.4|1806.6|2
1650364150000|2022-04-19 10:29:10|1824.67|1806.87|1824.6|1806.8|1824.68|1806.88|1824.58|1806.78|6
1650364160000|2022-04-19 10:29:20|1824.68|1806.88|1824.75|1806.95|1824.75|1806.95|1824.68|1806.88|3
1650364180000|2022-04-19 10:29:40|1825.01|1807.21|1824.75|1806.95|1825.01|1807.21|1824.4|1806.6|6
1650364190000|2022-04-19 10:29:50|1824.48|1806.68|1824.55|1806.75|1824.55|1806.75|1824.48|1806.68|2
1650364200000|2022-04-19 10:30:00|1824.47|1806.67|1825.4|1807.6|1825.4|1807.6|1824.47|1806.67|7
1650364210000|2022-04-19 10:30:10|1825.46|1807.66|1825.4|1807.6|1825.48|1807.68|1825.4|1807.6|5
1650364220000|2022-04-19 10:30:20|1825.68|1807.88|1825.47|1807.67|1825.7|1807.9|1825.47|1807.67|3
1650364230000|2022-04-19 10:30:30|1825.4|1807.6|1825.4|1807.6|1825.53|1807.73|1825.4|1807.6|4
1650364240000|2022-04-19 10:30:40|1825.85|1808.05|1825.4|1807.6|1826.17|1808.37|1825.4|1807.6|23
1650364250000|2022-04-19 10:30:50|1825.5|1807.7|1825.51|1807.71|1825.58|1807.78|1825.4|1807.6|6
1650364260000|2022-04-19 10:31:00|1825.56|1807.76|1825.75|1807.95|1825.75|1807.95|1825.4|1807.6|9
1650364270000|2022-04-19 10:31:10|1825.56|1807.76|1825.46|1807.66|1825.6|1807.8|1825.4|1807.6|7
1650364280000|2022-04-19 10:31:20|1825.48|1807.68|1825.4|1807.6|1825.7|1807.9|1825.4|1807.6|7
1650364290000|2022-04-19 10:31:30|1825.41|1807.61|1825.4|1807.6|1825.41|1807.61|1825.4|1807.6|2
1650364300000|2022-04-19 10:31:40|1825.42|1807.62|1825.4|1807.6|1825.42|1807.62|1825.4|1807.6|2
1650364310000|2022-04-19 10:31:50|1825.39|1807.59|1825.4|1807.6|1825.4|1807.6|1825.38|1807.58|6
1650364320000|2022-04-19 10:32:00|1825.63|1807.83|1825.65|1807.85|1825.65|1807.85|1825.61|1807.81|3
1650364330000|2022-04-19 10:32:10|1825.4|1807.6|1825.4|1807.6|1825.4|1807.6|1825.4|1807.6|1
1650364340000|2022-04-19 10:32:20|1825.69|1807.89|1825.67|1807.87|1826.1|1808.3|1825.67|1807.87|13
1650364350000|2022-04-19 10:32:30|1825.56|1807.76|1825.57|1807.77|1826.35|1808.55|1825.53|1807.73|23
1650364360000|2022-04-19 10:32:40|1825.61|1807.81|1826.17|1808.37|1826.2|1808.4|1825.61|1807.81|16
1650364370000|2022-04-19 10:32:50|1826.16|1808.36|1826.4|1808.6|1826.6|1808.8|1825.9|1808.1|20
1650364380000|2022-04-19 10:33:00|1826.45|1808.65|1826.37|1808.57|1826.48|1808.68|1826.37|1808.57|5
1650364390000|2022-04-19 10:33:10|1825.67|1807.87|1825.4|1807.6|1825.9|1808.1|1825.4|1807.6|8
1650364400000|2022-04-19 10:33:20|1825.64|1807.84|1825.7|1807.9|1825.7|1807.9|1825.64|1807.84|5
1650364410000|2022-04-19 10:33:30|1825.57|1807.77|1825.57|1807.77|1825.57|1807.77|1825.57|1807.77|1
1650364420000|2022-04-19 10:33:40|1825.59|1807.79|1825.58|1807.78|1825.6|1807.8|1825.56|1807.76|4
1650364430000|2022-04-19 10:33:50|1825.6|1807.8|1825.6|1807.8|1825.6|1807.8|1825.57|1807.77|4
1650364440000|2022-04-19 10:34:00|1825.4|1807.6|1824.85|1807.05|1825.53|1807.73|1824.66|1806.86|12
1650364450000|2022-04-19 10:34:10|1824.4|1806.6|1824.55|1806.75|1824.55|1806.75|1824.4|1806.6|4
1650364460000|2022-04-19 10:34:20|1824.54|1806.74|1824.6|1806.8|1824.6|1806.8|1824.49|1806.69|7
1650364470000|2022-04-19 10:34:30|1824.53|1806.73|1824.7|1806.9|1825.03|1807.23|1824.53|1806.73|18
1650364480000|2022-04-19 10:34:40|1824.71|1806.91|1824.56|1806.76|1824.92|1807.12|1824.52|1806.72|8
1650364490000|2022-04-19 10:34:50|1824.92|1807.12|1824.75|1806.95|1824.94|1807.14|1824.73|1806.93|5
1650364500000|2022-04-19 10:35:00|1824.5|1806.7|1824.56|1806.76|1824.56|1806.76|1824.5|1806.7|2
1650364510000|2022-04-19 10:35:10|1824.58|1806.78|1824.52|1806.72|1824.58|1806.78|1824.52|1806.72|4
1650364520000|2022-04-19 10:35:20|1824.53|1806.73|1824.6|1806.8|1824.6|1806.8|1824.4|1806.6|6
1650364530000|2022-04-19 10:35:30|1824.58|1806.78|1824.6|1806.8|1824.6|1806.8|1824.54|1806.74|6
1650364540000|2022-04-19 10:35:40|1824.55|1806.75|1824.55|1806.75|1824.6|1806.8|1824.49|1806.69|7
1650364550000|2022-04-19 10:35:50|1824.38|1806.58|1823.61|1805.81|1824.38|1806.58|1823.61|1805.81|9
1650364560000|2022-04-19 10:36:00|1823.56|1805.76|1823.4|1805.6|1823.69|1805.89|1823.4|1805.6|12
1650364570000|2022-04-19 10:36:10|1823.6|1805.8|1823.57|1805.77|1823.6|1805.8|1823.57|1805.77|4
1650364580000|2022-04-19 10:36:20|1823.54|1805.74|1824.01|1806.21|1824.1|1806.3|1823.54|1805.74|16
1650364590000|2022-04-19 10:36:30|1823.52|1805.72|1823.56|1805.76|1823.85|1806.05|1823.51|1805.71|18
1650364600000|2022-04-19 10:36:40|1823.61|1805.81|1823.53|1805.73|1823.8|1806|1823.51|1805.71|7
1650364610000|2022-04-19 10:36:50|1823.54|1805.74|1823.55|1805.75|1823.55|1805.75|1823.52|1805.72|5
1650364620000|2022-04-19 10:37:00|1823.53|1805.73|1823.32|1805.52|1823.55|1805.75|1823.32|1805.52|4
1650364630000|2022-04-19 10:37:10|1823.31|1805.51|1823.47|1805.67|1823.49|1805.69|1823.31|1805.51|5
1650364640000|2022-04-19 10:37:20|1823.49|1805.69|1823.59|1805.79|1823.59|1805.79|1823.47|1805.67|5
1650364650000|2022-04-19 10:37:30|1823.58|1805.78|1823.64|1805.84|1823.64|1805.84|1823.58|1805.78|3
1650364660000|2022-04-19 10:37:40|1823.6|1805.8|1823.56|1805.76|1823.65|1805.85|1823.51|1805.71|11
1650364670000|2022-04-19 10:37:50|1823.53|1805.73|1823.65|1805.85|1823.7|1805.9|1823.53|1805.73|9
1650364680000|2022-04-19 10:38:00|1823.61|1805.81|1823.65|1805.85|1823.65|1805.85|1823.61|1805.81|3
1650364700000|2022-04-19 10:38:20|1823.49|1805.69|1822.4|1804.6|1823.49|1805.69|1822.4|1804.6|10
1650364720000|2022-04-19 10:38:40|1822.52|1804.72|1821.66|1803.86|1822.7|1804.9|1821.66|1803.86|10
1650364730000|2022-04-19 10:38:50|1821.61|1803.81|1821.12|1803.32|1821.66|1803.86|1821.12|1803.32|7
1650364740000|2022-04-19 10:39:00|1821.21|1803.41|1821.14|1803.34|1821.21|1803.41|1820.97|1803.17|3
1650364750000|2022-04-19 10:39:10|1820.99|1803.19|1821.09|1803.29|1821.09|1803.29|1820.78|1802.98|4
1650364760000|2022-04-19 10:39:20|1820.92|1803.12|1821.19|1803.39|1821.24|1803.44|1820.92|1803.12|9
1650364770000|2022-04-19 10:39:30|1821.23|1803.43|1821.21|1803.41|1821.23|1803.43|1821.21|1803.41|3
1650364780000|2022-04-19 10:39:40|1821.19|1803.39|1821.31|1803.51|1821.43|1803.63|1821.12|1803.32|5
1650364790000|2022-04-19 10:39:50|1821.32|1803.52|1821.36|1803.56|1821.36|1803.56|1821.28|1803.48|7
1650364800000|2022-04-19 10:40:00|1821.35|1803.55|1821.32|1803.52|1821.4|1803.6|1821.25|1803.45|10
1650364820000|2022-04-19 10:40:20|1821.31|1803.51|1821.65|1803.85|1821.66|1803.86|1821.28|1803.48|4
1650364830000|2022-04-19 10:40:30|1821.72|1803.92|1821.64|1803.84|1821.81|1804.01|1821.64|1803.84|12
1650364840000|2022-04-19 10:40:40|1821.74|1803.94|1821.66|1803.86|1821.74|1803.94|1821.65|1803.85|6
1650364850000|2022-04-19 10:40:50|1821.64|1803.84|1821.66|1803.86|1821.66|1803.86|1821.64|1803.84|2
1650364860000|2022-04-19 10:41:00|1821.36|1803.56|1821.29|1803.49|1821.37|1803.57|1821.24|1803.44|6
1650364870000|2022-04-19 10:41:10|1820.87|1803.07|1821.3|1803.5|1821.33|1803.53|1820.87|1803.07|5
1650364880000|2022-04-19 10:41:20|1821.22|1803.42|1821.26|1803.46|1821.26|1803.46|1821.22|1803.42|4
1650364890000|2022-04-19 10:41:30|1820.8|1803|1821.09|1803.29|1821.09|1803.29|1820.8|1803|2
1650364900000|2022-04-19 10:41:40|1821.03|1803.23|1821.2|1803.4|1821.2|1803.4|1821.03|1803.23|5
1650364910000|2022-04-19 10:41:50|1821.19|1803.39|1821.31|1803.51|1821.31|1803.51|1821.09|1803.29|8
1650364920000|2022-04-19 10:42:00|1821.3|1803.5|1821.34|1803.54|1821.34|1803.54|1821.26|1803.46|7
1650364940000|2022-04-19 10:42:20|1821.3|1803.5|1821.63|1803.83|1821.64|1803.84|1821.27|1803.47|6
1650364950000|2022-04-19 10:42:30|1821.69|1803.89|1821.66|1803.86|1821.69|1803.89|1821.59|1803.79|13
1650364960000|2022-04-19 10:42:40|1821.63|1803.83|1821.66|1803.86|1821.66|1803.86|1821.63|1803.83|2
1650364980000|2022-04-19 10:43:00|1821.61|1803.81|1821.66|1803.86|1821.66|1803.86|1821.59|1803.79|7
1650365000000|2022-04-19 10:43:20|1821.61|1803.81|1822.4|1804.6|1822.44|1804.64|1821.61|1803.81|13
1650365010000|2022-04-19 10:43:30|1822.46|1804.66|1822.52|1804.72|1822.54|1804.74|1822.46|1804.66|7
1650365020000|2022-04-19 10:43:40|1822.53|1804.73|1822.59|1804.79|1822.6|1804.8|1822.52|1804.72|7
1650365030000|2022-04-19 10:43:50|1822.52|1804.72|1823.38|1805.58|1823.4|1805.6|1822.52|1804.72|17
1650365040000|2022-04-19 10:44:00|1823.4|1805.6|1823.53|1805.73|1823.68|1805.88|1823.4|1805.6|8
1650365050000|2022-04-19 10:44:10|1823.92|1806.12|1823.53|1805.73|1823.92|1806.12|1823.53|1805.73|5
1650365060000|2022-04-19 10:44:20|1823.52|1805.72|1823.51|1805.71|1823.52|1805.72|1823.4|1805.6|4
1650365070000|2022-04-19 10:44:30|1823.65|1805.85|1823.65|1805.85|1823.65|1805.85|1823.65|1805.85|1
1650365080000|2022-04-19 10:44:40|1823.5|1805.7|1822.64|1804.84|1823.55|1805.75|1822.64|1804.84|6
1650365090000|2022-04-19 10:44:50|1822.65|1804.85|1822.98|1805.18|1823.28|1805.48|1822.65|1804.85|12
1650365100000|2022-04-19 10:45:00|1822.58|1804.78|1822.7|1804.9|1822.84|1805.04|1822.58|1804.78|7
1650365110000|2022-04-19 10:45:10|1822.64|1804.84|1822.51|1804.71|1822.7|1804.9|1822.5|1804.7|4
1650365120000|2022-04-19 10:45:20|1822.7|1804.9|1822.53|1804.73|1822.7|1804.9|1822.51|1804.71|3
1650365150000|2022-04-19 10:45:50|1822.54|1804.74|1821.72|1803.92|1822.55|1804.75|1821.72|1803.92|10
1650365160000|2022-04-19 10:46:00|1821.97|1804.17|1822.05|1804.25|1822.28|1804.48|1821.65|1803.85|12
1650365170000|2022-04-19 10:46:10|1822.03|1804.23|1822.18|1804.38|1822.25|1804.45|1822.03|1804.23|8
1650365180000|2022-04-19 10:46:20|1822.28|1804.48|1822.3|1804.5|1822.3|1804.5|1821.73|1803.93|10
1650365190000|2022-04-19 10:46:30|1822.29|1804.49|1822.28|1804.48|1822.3|1804.5|1822.25|1804.45|6
1650365200000|2022-04-19 10:46:40|1822.31|1804.51|1822.14|1804.34|1822.33|1804.53|1821.73|1803.93|5
1650365210000|2022-04-19 10:46:50|1822.16|1804.36|1821.89|1804.09|1822.16|1804.36|1821.89|1804.09|6
1650365220000|2022-04-19 10:47:00|1822.28|1804.48|1822.5|1804.7|1822.52|1804.72|1822.28|1804.48|13
1650365230000|2022-04-19 10:47:10|1822.56|1804.76|1822.32|1804.52|1822.59|1804.79|1822.22|1804.42|13
1650365240000|2022-04-19 10:47:20|1822.22|1804.42|1821.66|1803.86|1822.3|1804.5|1821.66|1803.86|10
1650365250000|2022-04-19 10:47:30|1821.62|1803.82|1821.66|1803.86|1821.66|1803.86|1821.61|1803.81|5
1650365260000|2022-04-19 10:47:40|1821.5|1803.7|1821.66|1803.86|1821.66|1803.86|1821.5|1803.7|8
1650365270000|2022-04-19 10:47:50|1821.67|1803.87|1821.68|1803.88|1821.72|1803.92|1821.66|1803.86|7
1650365280000|2022-04-19 10:48:00|1821.76|1803.96|1822.14|1804.34|1822.16|1804.36|1821.68|1803.88|17
1650365290000|2022-04-19 10:48:10|1822.13|1804.33|1822.24|1804.44|1822.27|1804.47|1821.99|1804.19|10
1650365300000|2022-04-19 10:48:20|1822.25|1804.45|1822.26|1804.46|1822.31|1804.51|1822.25|1804.45|5
1650365310000|2022-04-19 10:48:30|1822.29|1804.49|1822.58|1804.78|1822.58|1804.78|1822.24|1804.44|10
1650365320000|2022-04-19 10:48:40|1822.61|1804.81|1822.49|1804.69|1822.61|1804.81|1822.41|1804.61|15
1650365330000|2022-04-19 10:48:50|1822.4|1804.6|1822.4|1804.6|1822.56|1804.76|1822.4|1804.6|5
1650365340000|2022-04-19 10:49:00|1822.39|1804.59|1822.4|1804.6|1822.4|1804.6|1822.32|1804.52|4
1650365350000|2022-04-19 10:49:10|1822.37|1804.57|1822.28|1804.48|1822.4|1804.6|1822.28|1804.48|3
1650365360000|2022-04-19 10:49:20|1822.18|1804.38|1821.69|1803.89|1822.28|1804.48|1821.61|1803.81|10
1650365370000|2022-04-19 10:49:30|1821.85|1804.05|1821.69|1803.89|1821.85|1804.05|1821.66|1803.86|4
1650365380000|2022-04-19 10:49:40|1821.66|1803.86|1821.75|1803.95|1821.75|1803.95|1821.66|1803.86|2
1650365390000|2022-04-19 10:49:50|1821.56|1803.76|1821.71|1803.91|1821.71|1803.91|1821.56|1803.76|2
1650365400000|2022-04-19 10:50:00|1821.9|1804.1|1821.66|1803.86|1821.9|1804.1|1821.66|1803.86|3
1650365460000|2022-04-19 10:51:00|1821.47|1803.67|1822.22|1804.42|1822.22|1804.42|1821.47|1803.67|15
1650365470000|2022-04-19 10:51:10|1822.26|1804.46|1822.18|1804.38|1822.26|1804.46|1822.18|1804.38|15
1650365480000|2022-04-19 10:51:20|1822.16|1804.36|1822.23|1804.43|1822.35|1804.55|1822.16|1804.36|11
1650365490000|2022-04-19 10:51:30|1822.16|1804.36|1821.66|1803.86|1822.16|1804.36|1821.66|1803.86|2
1650365500000|2022-04-19 10:51:40|1821.68|1803.88|1821.68|1803.88|1821.68|1803.88|1821.68|1803.88|1
1650365510000|2022-04-19 10:51:50|1821.63|1803.83|1821.63|1803.83|1821.63|1803.83|1821.63|1803.83|1
1650365520000|2022-04-19 10:52:00|1821.55|1803.75|1821.63|1803.83|1821.76|1803.96|1821.55|1803.75|12
1650365530000|2022-04-19 10:52:10|1821.62|1803.82|1821.65|1803.85|1821.96|1804.16|1821.6|1803.8|13
1650365540000|2022-04-19 10:52:20|1821.69|1803.89|1822.16|1804.36|1822.33|1804.53|1821.66|1803.86|18
1650365550000|2022-04-19 10:52:30|1822.03|1804.23|1821.65|1803.85|1822.03|1804.23|1821.63|1803.83|5
1650365560000|2022-04-19 10:52:40|1821.86|1804.06|1821.87|1804.07|1821.9|1804.1|1821.82|1804.02|9
1650365570000|2022-04-19 10:52:50|1821.65|1803.85|1821.66|1803.86|1821.66|1803.86|1821.64|1803.84|3
1650365580000|2022-04-19 10:53:00|1821.6|1803.8|1821.6|1803.8|1821.6|1803.8|1821.6|1803.8|1
1650365590000|2022-04-19 10:53:10|1821.5|1803.7|1821.64|1803.84|1821.64|1803.84|1821.5|1803.7|3
1650365610000|2022-04-19 10:53:30|1821.6|1803.8|1821.64|1803.84|1821.64|1803.84|1821.59|1803.79|3
1650365620000|2022-04-19 10:53:40|1821.62|1803.82|1821.64|1803.84|1821.66|1803.86|1821.62|1803.82|3
1650365630000|2022-04-19 10:53:50|1821.62|1803.82|1821.71|1803.91|1821.75|1803.95|1821.61|1803.81|11
1650365640000|2022-04-19 10:54:00|1821.69|1803.89|1821.67|1803.87|1821.75|1803.95|1821.63|1803.83|12
1650365650000|2022-04-19 10:54:10|1821.75|1803.95|1822.55|1804.75|1822.9|1805.1|1821.75|1803.95|17
1650365660000|2022-04-19 10:54:20|1822.47|1804.67|1822.54|1804.74|1822.61|1804.81|1822.4|1804.6|15
1650365670000|2022-04-19 10:54:30|1822.62|1804.82|1822.53|1804.73|1822.7|1804.9|1822.53|1804.73|5
1650365680000|2022-04-19 10:54:40|1822.62|1804.82|1822.65|1804.85|1822.65|1804.85|1822.53|1804.73|8
1650365690000|2022-04-19 10:54:50|1822.58|1804.78|1822.76|1804.96|1823.1|1805.3|1822.49|1804.69|20
1650365700000|2022-04-19 10:55:00|1822.81|1805.01|1822.94|1805.14|1823.3|1805.5|1822.54|1804.74|23
1650365710000|2022-04-19 10:55:10|1822.91|1805.11|1823.19|1805.39|1823.19|1805.39|1822.91|1805.11|14
1650365720000|2022-04-19 10:55:20|1823.21|1805.41|1823.17|1805.37|1823.21|1805.41|1822.95|1805.15|22
1650365730000|2022-04-19 10:55:30|1823.18|1805.38|1823.74|1805.94|1823.74|1805.94|1823.14|1805.34|21
1650365740000|2022-04-19 10:55:40|1823.64|1805.84|1824.36|1806.56|1824.4|1806.6|1823.64|1805.84|12
1650365750000|2022-04-19 10:55:50|1824.38|1806.58|1824.8|1807|1824.8|1807|1824.38|1806.58|8
1650365760000|2022-04-19 10:56:00|1824.52|1806.72|1824.5|1806.7|1824.66|1806.86|1824.5|1806.7|9
1650365770000|2022-04-19 10:56:10|1824.55|1806.75|1824.65|1806.85|1824.65|1806.85|1824.55|1806.75|2
1650365780000|2022-04-19 10:56:20|1824.8|1807|1824.55|1806.75|1824.85|1807.05|1824.49|1806.69|7
1650365790000|2022-04-19 10:56:30|1824.5|1806.7|1824.58|1806.78|1824.61|1806.81|1824.5|1806.7|10
1650365800000|2022-04-19 10:56:40|1824.65|1806.85|1824.6|1806.8|1824.9|1807.1|1824.52|1806.72|16
1650365810000|2022-04-19 10:56:50|1824.61|1806.81|1824.56|1806.76|1824.73|1806.93|1824.5|1806.7|12
1650365820000|2022-04-19 10:57:00|1824.54|1806.74|1824.62|1806.82|1824.8|1807|1824.52|1806.72|18
1650365830000|2022-04-19 10:57:10|1824.6|1806.8|1825.4|1807.6|1825.6|1807.8|1824.53|1806.73|15
1650365840000|2022-04-19 10:57:20|1825.36|1807.56|1825.6|1807.8|1825.6|1807.8|1825.35|1807.55|11
1650365850000|2022-04-19 10:57:30|1825.8|1808|1826.4|1808.6|1826.4|1808.6|1825.76|1807.96|14
1650365860000|2022-04-19 10:57:40|1826.3|1808.5|1826.4|1808.6|1826.55|1808.75|1825.67|1807.87|13
1650365870000|2022-04-19 10:57:50|1826.55|1808.75|1826.4|1808.6|1826.55|1808.75|1826.35|1808.55|9
1650365880000|2022-04-19 10:58:00|1826.44|1808.64|1826.59|1808.79|1826.9|1809.1|1826.34|1808.54|9
1650365890000|2022-04-19 10:58:10|1826.4|1808.6|1826.72|1808.92|1827.12|1809.32|1826.4|1808.6|6
1650365900000|2022-04-19 10:58:20|1826.59|1808.79|1826.59|1808.79|1826.59|1808.79|1826.4|1808.6|3
1650365920000|2022-04-19 10:58:40|1826.4|1808.6|1826.84|1809.04|1826.92|1809.12|1826.4|1808.6|12
1650365930000|2022-04-19 10:58:50|1826.9|1809.1|1827.5|1809.7|1827.5|1809.7|1826.61|1808.81|18
1650365940000|2022-04-19 10:59:00|1827.8|1810|1828.4|1810.6|1828.4|1810.6|1827.8|1810|6
1650365950000|2022-04-19 10:59:10|1828.46|1810.66|1828.4|1810.6|1828.49|1810.69|1828.4|1810.6|4
1650365960000|2022-04-19 10:59:20|1828.44|1810.64|1828.4|1810.6|1828.48|1810.68|1828.4|1810.6|3
1650365970000|2022-04-19 10:59:30|1828.5|1810.7|1828.4|1810.6|1828.5|1810.7|1828.4|1810.6|2
1650365980000|2022-04-19 10:59:40|1828.53|1810.73|1827.97|1810.17|1828.53|1810.73|1827.97|1810.17|9
1650365990000|2022-04-19 10:59:50|1828.05|1810.25|1827.58|1809.78|1828.05|1810.25|1827.52|1809.72|9
1650366000000|2022-04-19 11:00:00|1827.54|1809.74|1828.4|1810.6|1828.52|1810.72|1827.54|1809.74|14
1650366010000|2022-04-19 11:00:10|1828.42|1810.62|1828.4|1810.6|1828.42|1810.62|1828.4|1810.6|2
1650366020000|2022-04-19 11:00:20|1828.31|1810.51|1827.97|1810.17|1828.31|1810.51|1827.91|1810.11|6
1650366040000|2022-04-19 11:00:40|1827.96|1810.16|1828.01|1810.21|1828.08|1810.28|1827.96|1810.16|11
1650366050000|2022-04-19 11:00:50|1828.12|1810.32|1828.2|1810.4|1828.2|1810.4|1828.01|1810.21|11
1650366060000|2022-04-19 11:01:00|1828.16|1810.36|1828.12|1810.32|1828.3|1810.5|1828.05|1810.25|10
1650366070000|2022-04-19 11:01:10|1828.5|1810.7|1828.7|1810.9|1829.07|1811.27|1828.5|1810.7|8
1650366080000|2022-04-19 11:01:20|1828.71|1810.91|1829.12|1811.32|1829.12|1811.32|1828.71|1810.91|3
1650366090000|2022-04-19 11:01:30|1828.96|1811.16|1829.12|1811.32|1829.12|1811.32|1828.96|1811.16|3
1650366110000|2022-04-19 11:01:50|1828.83|1811.03|1828.4|1810.6|1829.12|1811.32|1828.4|1810.6|5
1650366120000|2022-04-19 11:02:00|1828.47|1810.67|1828.55|1810.75|1828.55|1810.75|1828.47|1810.67|3
1650366130000|2022-04-19 11:02:10|1828.85|1811.05|1829.06|1811.26|1829.25|1811.45|1828.85|1811.05|8
1650366140000|2022-04-19 11:02:20|1829.05|1811.25|1828.91|1811.11|1829.12|1811.32|1828.91|1811.11|8
1650366150000|2022-04-19 11:02:30|1828.62|1810.82|1829.03|1811.23|1829.03|1811.23|1828.62|1810.82|13
1650366160000|2022-04-19 11:02:40|1828.91|1811.11|1829.05|1811.25|1829.07|1811.27|1828.84|1811.04|14
1650366170000|2022-04-19 11:02:50|1828.91|1811.11|1828.91|1811.11|1829.05|1811.25|1828.91|1811.11|3
1650366180000|2022-04-19 11:03:00|1828.63|1810.83|1828.91|1811.11|1829.17|1811.37|1828.63|1810.83|12
1650366190000|2022-04-19 11:03:10|1829.05|1811.25|1828.49|1810.69|1829.17|1811.37|1828.42|1810.62|14
1650366200000|2022-04-19 11:03:20|1828.48|1810.68|1828|1810.2|1828.48|1810.68|1828|1810.2|10
1650366210000|2022-04-19 11:03:30|1828.3|1810.5|1828.01|1810.21|1828.4|1810.6|1828.01|1810.21|4
1650366220000|2022-04-19 11:03:40|1828.06|1810.26|1828.05|1810.25|1828.4|1810.6|1828.03|1810.23|11
1650366230000|2022-04-19 11:03:50|1828.13|1810.33|1828.06|1810.26|1828.14|1810.34|1827.97|1810.17|11
1650366240000|2022-04-19 11:04:00|1828.16|1810.36|1828.41|1810.61|1828.41|1810.61|1827.95|1810.15|15
1650366250000|2022-04-19 11:04:10|1828.47|1810.67|1828.57|1810.77|1828.63|1810.83|1828.44|1810.64|12
1650366260000|2022-04-19 11:04:20|1828.63|1810.83|1829.4|1811.6|1829.4|1811.6|1828.57|1810.77|13
1650366290000|2022-04-19 11:04:50|1829.35|1811.55|1829.34|1811.54|1829.42|1811.62|1829.34|1811.54|3
1650366300000|2022-04-19 11:05:00|1829.19|1811.39|1828.99|1811.19|1829.29|1811.49|1828.66|1810.86|14
1650366310000|2022-04-19 11:05:10|1828.7|1810.9|1828.47|1810.67|1828.94|1811.14|1828.47|1810.67|8
1650366320000|2022-04-19 11:05:20|1828.49|1810.69|1828.28|1810.48|1829.07|1811.27|1828.28|1810.48|12
1650366330000|2022-04-19 11:05:30|1828.19|1810.39|1828.17|1810.37|1828.32|1810.52|1828.17|1810.37|12
1650366340000|2022-04-19 11:05:40|1828.18|1810.38|1828.04|1810.24|1828.3|1810.5|1828.04|1810.24|7
1650366350000|2022-04-19 11:05:50|1827.55|1809.75|1827.65|1809.85|1828.15|1810.35|1827.55|1809.75|17
1650366360000|2022-04-19 11:06:00|1827.67|1809.87|1827.89|1810.09|1827.89|1810.09|1827.67|1809.87|4
1650366370000|2022-04-19 11:06:10|1828|1810.2|1828.34|1810.54|1828.35|1810.55|1827.88|1810.08|9
1650366390000|2022-04-19 11:06:30|1828.28|1810.48|1828.74|1810.94|1828.86|1811.06|1828.28|1810.48|6
1650366400000|2022-04-19 11:06:40|1828.78|1810.98|1828.92|1811.12|1828.92|1811.12|1828.78|1810.98|5
1650366410000|2022-04-19 11:06:50|1828.79|1810.99|1828.6|1810.8|1829.09|1811.29|1828.57|1810.77|8
1650366420000|2022-04-19 11:07:00|1828.89|1811.09|1828.89|1811.09|1829.02|1811.22|1828.84|1811.04|9
1650366430000|2022-04-19 11:07:10|1829.02|1811.22|1828.89|1811.09|1829.12|1811.32|1828.61|1810.81|9
1650366440000|2022-04-19 11:07:20|1829.04|1811.24|1829.4|1811.6|1829.4|1811.6|1829.04|1811.24|3
1650366460000|2022-04-19 11:07:40|1829.38|1811.58|1829.4|1811.6|1829.41|1811.61|1829.35|1811.55|5
1650366470000|2022-04-19 11:07:50|1829.39|1811.59|1829.4|1811.6|1829.4|1811.6|1829.39|1811.59|2
1650366480000|2022-04-19 11:08:00|1829.41|1811.61|1829.4|1811.6|1829.41|1811.61|1829.4|1811.6|2
1650366500000|2022-04-19 11:08:20|1829.46|1811.66|1830.4|1812.6|1830.4|1812.6|1829.46|1811.66|3
1650366510000|2022-04-19 11:08:30|1830.27|1812.47|1830.4|1812.6|1830.4|1812.6|1829.82|1812.02|11
1650366540000|2022-04-19 11:09:00|1830.33|1812.53|1830.4|1812.6|1830.65|1812.85|1830.28|1812.48|6
1650366550000|2022-04-19 11:09:10|1830.42|1812.62|1830.4|1812.6|1830.42|1812.62|1830.4|1812.6|4
1650366570000|2022-04-19 11:09:30|1830.34|1812.54|1830.85|1813.05|1830.85|1813.05|1830.34|1812.54|5
1650366580000|2022-04-19 11:09:40|1830.41|1812.61|1830.85|1813.05|1830.85|1813.05|1830.41|1812.61|5
1650366590000|2022-04-19 11:09:50|1830.9|1813.1|1830.9|1813.1|1831.15|1813.35|1830.49|1812.69|14
1650366600000|2022-04-19 11:10:00|1830.49|1812.69|1830.6|1812.8|1830.7|1812.9|1830.47|1812.67|8
1650366610000|2022-04-19 11:10:10|1830.52|1812.72|1830.55|1812.75|1830.55|1812.75|1830.5|1812.7|3
1650366620000|2022-04-19 11:10:20|1830.49|1812.69|1830.4|1812.6|1830.49|1812.69|1830.4|1812.6|2
1650366650000|2022-04-19 11:10:50|1829.85|1812.05|1829.85|1812.05|1829.85|1812.05|1829.85|1812.05|1
1650366660000|2022-04-19 11:11:00|1829.6|1811.8|1829.52|1811.72|1829.6|1811.8|1829.52|1811.72|3
1650366670000|2022-04-19 11:11:10|1829.5|1811.7|1829.52|1811.72|1829.52|1811.72|1829.47|1811.67|4
1650366680000|2022-04-19 11:11:20|1829.51|1811.71|1829.52|1811.72|1829.52|1811.72|1829.51|1811.71|2
1650366690000|2022-04-19 11:11:30|1829.51|1811.71|1829.4|1811.6|1829.52|1811.72|1829.4|1811.6|4
1650366700000|2022-04-19 11:11:40|1829.38|1811.58|1829.37|1811.57|1829.38|1811.58|1829.37|1811.57|2
1650366710000|2022-04-19 11:11:50|1829.38|1811.58|1829.57|1811.77|1829.57|1811.77|1829.37|1811.57|12
1650366720000|2022-04-19 11:12:00|1829.48|1811.68|1829.53|1811.73|1829.67|1811.87|1829.46|1811.66|19
1650366730000|2022-04-19 11:12:10|1829.6|1811.8|1829.4|1811.6|1829.6|1811.8|1829.4|1811.6|3
1650366750000|2022-04-19 11:12:30|1829.46|1811.66|1829.58|1811.78|1830.19|1812.39|1829.41|1811.61|13
1650366760000|2022-04-19 11:12:40|1829.55|1811.75|1829.55|1811.75|1829.55|1811.75|1829.53|1811.73|3
1650366770000|2022-04-19 11:12:50|1829.53|1811.73|1829.83|1812.03|1830.14|1812.34|1829.53|1811.73|8
1650366780000|2022-04-19 11:13:00|1830.19|1812.39|1829.55|1811.75|1830.19|1812.39|1829.55|1811.75|9
1650366790000|2022-04-19 11:13:10|1829.61|1811.81|1830.09|1812.29|1830.22|1812.42|1829.61|1811.81|5
1650366800000|2022-04-19 11:13:20|1829.69|1811.89|1830.09|1812.29|1830.13|1812.33|1829.69|1811.89|6
1650366810000|2022-04-19 11:13:30|1829.69|1811.89|1830.35|1812.55|1830.35|1812.55|1829.69|1811.89|17
1650366820000|2022-04-19 11:13:40|1830.38|1812.58|1830.35|1812.55|1830.38|1812.58|1830.35|1812.55|4
1650366830000|2022-04-19 11:13:50|1830.38|1812.58|1830.36|1812.56|1830.38|1812.58|1830.35|1812.55|5
1650366840000|2022-04-19 11:14:00|1830.95|1813.15|1830.97|1813.17|1830.97|1813.17|1830.87|1813.07|3
1650366850000|2022-04-19 11:14:10|1830.64|1812.84|1830.7|1812.9|1831.2|1813.4|1830.64|1812.84|7
1650366860000|2022-04-19 11:14:20|1830.49|1812.69|1830.5|1812.7|1830.77|1812.97|1830.25|1812.45|6
1650366870000|2022-04-19 11:14:30|1830.44|1812.64|1830.5|1812.7|1830.5|1812.7|1830.44|1812.64|3
1650366880000|2022-04-19 11:14:40|1830.56|1812.76|1830.56|1812.76|1830.56|1812.76|1830.56|1812.76|1
1650366890000|2022-04-19 11:14:50|1830.6|1812.8|1830.6|1812.8|1830.6|1812.8|1830.53|1812.73|4
1650366900000|2022-04-19 11:15:00|1830.51|1812.71|1830.9|1813.1|1830.9|1813.1|1830.51|1812.71|5
1650366910000|2022-04-19 11:15:10|1831.12|1813.32|1831.12|1813.32|1831.12|1813.32|1830.9|1813.1|3
1650366920000|2022-04-19 11:15:20|1830.9|1813.1|1831.12|1813.32|1831.12|1813.32|1830.9|1813.1|2
1650366930000|2022-04-19 11:15:30|1830.9|1813.1|1831.12|1813.32|1831.12|1813.32|1830.47|1812.67|9
1650366940000|2022-04-19 11:15:40|1830.97|1813.17|1831.12|1813.32|1831.12|1813.32|1830.97|1813.17|2
1650366960000|2022-04-19 11:16:00|1831.02|1813.22|1831.12|1813.32|1831.12|1813.32|1830.71|1812.91|6
1650366970000|2022-04-19 11:16:10|1830.9|1813.1|1831.12|1813.32|1831.12|1813.32|1830.9|1813.1|10
1650366980000|2022-04-19 11:16:20|1830.9|1813.1|1830.9|1813.1|1830.9|1813.1|1830.9|1813.1|1
1650366990000|2022-04-19 11:16:30|1830.47|1812.67|1831.12|1813.32|1831.12|1813.32|1830.47|1812.67|6
1650367000000|2022-04-19 11:16:40|1830.9|1813.1|1830.9|1813.1|1830.9|1813.1|1830.35|1812.55|4
1650367010000|2022-04-19 11:16:50|1831.12|1813.32|1830.65|1812.85|1831.12|1813.32|1830.54|1812.74|9
1650367020000|2022-04-19 11:17:00|1830.63|1812.83|1830.9|1813.1|1830.9|1813.1|1830.63|1812.83|3
1650367030000|2022-04-19 11:17:10|1830.67|1812.87|1831.12|1813.32|1831.12|1813.32|1830.59|1812.79|7
1650367040000|2022-04-19 11:17:20|1830.9|1813.1|1831.12|1813.32|1831.12|1813.32|1830.81|1813.01|7
1650367050000|2022-04-19 11:17:30|1830.98|1813.18|1831.12|1813.32|1831.12|1813.32|1830.94|1813.14|4
1650367070000|2022-04-19 11:17:50|1830.9|1813.1|1831.12|1813.32|1831.12|1813.32|1830.9|1813.1|2
1650367080000|2022-04-19 11:18:00|1831.01|1813.21|1830.9|1813.1|1831.4|1813.6|1830.9|1813.1|5
1650367090000|2022-04-19 11:18:10|1831.12|1813.32|1831.12|1813.32|1831.12|1813.32|1830.9|1813.1|3
1650367100000|2022-04-19 11:18:20|1831.15|1813.35|1831.15|1813.35|1831.15|1813.35|1831.15|1813.35|1
1650367110000|2022-04-19 11:18:30|1831.12|1813.32|1831.06|1813.26|1831.12|1813.32|1831.02|1813.22|4
1650367120000|2022-04-19 11:18:40|1831.04|1813.24|1831.44|1813.64|1831.44|1813.64|1831.04|1813.24|9
1650367130000|2022-04-19 11:18:50|1831.5|1813.7|1832.15|1814.35|1832.4|1814.6|1831.5|1813.7|6
1650367140000|2022-04-19 11:19:00|1831.75|1813.95|1832.65|1814.85|1833.35|1815.55|1831.75|1813.95|9
1650367150000|2022-04-19 11:19:10|1832.72|1814.92|1833.4|1815.6|1833.4|1815.6|1832.72|1814.92|8
1650367160000|2022-04-19 11:19:20|1833.25|1815.45|1833.4|1815.6|1833.4|1815.6|1833.25|1815.45|3
1650367200000|2022-04-19 11:20:00|1833.3|1815.5|1833.5|1815.7|1834.4|1816.6|1833.3|1815.5|9
1650367210000|2022-04-19 11:20:10|1833.69|1815.89|1835.4|1817.6|1835.4|1817.6|1833.69|1815.89|14
1650367220000|2022-04-19 11:20:20|1835.35|1817.55|1834.91|1817.11|1835.36|1817.56|1834.75|1816.95|14
1650367230000|2022-04-19 11:20:30|1834.99|1817.19|1835.12|1817.32|1835.15|1817.35|1834.72|1816.92|9
1650367240000|2022-04-19 11:20:40|1834.72|1816.92|1834.9|1817.1|1835.12|1817.32|1834.72|1816.92|4
1650367250000|2022-04-19 11:20:50|1834.61|1816.81|1834.55|1816.75|1835.19|1817.39|1834.46|1816.66|8
1650367260000|2022-04-19 11:21:00|1834.5|1816.7|1834.43|1816.63|1834.5|1816.7|1834.36|1816.56|6
1650367270000|2022-04-19 11:21:10|1834.47|1816.67|1834.43|1816.63|1834.47|1816.67|1834.39|1816.59|6
1650367280000|2022-04-19 11:21:20|1834.4|1816.6|1834.43|1816.63|1834.43|1816.63|1834.4|1816.6|2
1650367290000|2022-04-19 11:21:30|1834.41|1816.61|1835.33|1817.53|1836.4|1818.6|1834.08|1816.28|24
1650367300000|2022-04-19 11:21:40|1835.36|1817.56|1835.35|1817.55|1835.4|1817.6|1835.18|1817.38|10
1650367310000|2022-04-19 11:21:50|1835.33|1817.53|1834.6|1816.8|1835.36|1817.56|1834.58|1816.78|11
1650367320000|2022-04-19 11:22:00|1834.4|1816.6|1834.4|1816.6|1834.4|1816.6|1833.99|1816.19|10
1650367330000|2022-04-19 11:22:10|1834.37|1816.57|1834.4|1816.6|1834.4|1816.6|1834.36|1816.56|3
1650367340000|2022-04-19 11:22:20|1834.35|1816.55|1834.55|1816.75|1834.55|1816.75|1834.34|1816.54|9
1650367350000|2022-04-19 11:22:30|1834.4|1816.6|1834.6|1816.8|1834.6|1816.8|1834.4|1816.6|3
1650367360000|2022-04-19 11:22:40|1834.59|1816.79|1834.4|1816.6|1834.73|1816.93|1834.4|1816.6|11
1650367380000|2022-04-19 11:23:00|1834.55|1816.75|1834.53|1816.73|1834.55|1816.75|1834.53|1816.73|4
1650367390000|2022-04-19 11:23:10|1834.55|1816.75|1834.54|1816.74|1834.62|1816.82|1834.54|1816.74|8
1650367400000|2022-04-19 11:23:20|1834.55|1816.75|1835.29|1817.49|1835.35|1817.55|1834.55|1816.75|19
1650367410000|2022-04-19 11:23:30|1835.28|1817.48|1835.4|1817.6|1835.45|1817.65|1835.28|1817.48|5
1650367420000|2022-04-19 11:23:40|1835.36|1817.56|1835.53|1817.73|1835.53|1817.73|1835.35|1817.55|5
1650367430000|2022-04-19 11:23:50|1835.54|1817.74|1835.53|1817.73|1835.64|1817.84|1835.5|1817.7|7
1650367440000|2022-04-19 11:24:00|1835.55|1817.75|1835.4|1817.6|1835.55|1817.75|1835.4|1817.6|2
1650367450000|2022-04-19 11:24:10|1835.32|1817.52|1835.36|1817.56|1835.4|1817.6|1835.32|1817.52|3
1650367460000|2022-04-19 11:24:20|1835.4|1817.6|1835.36|1817.56|1835.4|1817.6|1835.32|1817.52|4
1650367470000|2022-04-19 11:24:30|1835.37|1817.57|1836.41|1818.61|1836.41|1818.61|1835.34|1817.54|18
1650367480000|2022-04-19 11:24:40|1836.37|1818.57|1836.26|1818.46|1836.38|1818.58|1836.19|1818.39|6
1650367490000|2022-04-19 11:24:50|1836.75|1818.95|1836.75|1818.95|1836.75|1818.95|1836.75|1818.95|1
1650367500000|2022-04-19 11:25:00|1836.94|1819.14|1836.9|1819.1|1837.12|1819.32|1836.65|1818.85|9
1650367510000|2022-04-19 11:25:10|1837.4|1819.6|1837.4|1819.6|1837.4|1819.6|1837.12|1819.32|7
1650367520000|2022-04-19 11:25:20|1837.31|1819.51|1836.64|1818.84|1837.31|1819.51|1836.64|1818.84|2
1650367530000|2022-04-19 11:25:30|1836.49|1818.69|1836.4|1818.6|1836.49|1818.69|1836.4|1818.6|2
1650367540000|2022-04-19 11:25:40|1836.46|1818.66|1836.4|1818.6|1836.46|1818.66|1836.4|1818.6|2
1650367560000|2022-04-19 11:26:00|1836.35|1818.55|1836.37|1818.57|1836.45|1818.65|1836.35|1818.55|11
1650367570000|2022-04-19 11:26:10|1836.4|1818.6|1835.97|1818.17|1836.4|1818.6|1835.97|1818.17|10
1650367580000|2022-04-19 11:26:20|1835.96|1818.16|1835.46|1817.66|1836.4|1818.6|1835.46|1817.66|12
1650367590000|2022-04-19 11:26:30|1835.38|1817.58|1835.36|1817.56|1835.4|1817.6|1835.29|1817.49|5
1650367600000|2022-04-19 11:26:40|1835.4|1817.6|1835.55|1817.75|1835.55|1817.75|1835.37|1817.57|10
1650367610000|2022-04-19 11:26:50|1835.5|1817.7|1835.32|1817.52|1835.5|1817.7|1835.32|1817.52|5
1650367620000|2022-04-19 11:27:00|1835.4|1817.6|1835.21|1817.41|1835.4|1817.6|1834.76|1816.96|8
1650367630000|2022-04-19 11:27:10|1835.29|1817.49|1834.61|1816.81|1835.29|1817.49|1834.61|1816.81|7
1650367640000|2022-04-19 11:27:20|1834.6|1816.8|1835.23|1817.43|1835.23|1817.43|1834.43|1816.63|16
1650367650000|2022-04-19 11:27:30|1835.26|1817.46|1835.62|1817.82|1835.66|1817.86|1835.26|1817.46|19
1650367660000|2022-04-19 11:27:40|1835.67|1817.87|1837.07|1819.27|1837.07|1819.27|1835.55|1817.75|10
1650367670000|2022-04-19 11:27:50|1837.14|1819.34|1836.83|1819.03|1837.28|1819.48|1836.41|1818.61|9
1650367680000|2022-04-19 11:28:00|1836.43|1818.63|1836.42|1818.62|1836.43|1818.63|1836.32|1818.52|13
1650367690000|2022-04-19 11:28:10|1836.41|1818.61|1836.41|1818.61|1836.41|1818.61|1836.38|1818.58|7
1650367700000|2022-04-19 11:28:20|1836.37|1818.57|1836.37|1818.57|1836.4|1818.6|1836.37|1818.57|4
1650367710000|2022-04-19 11:28:30|1836.36|1818.56|1836.27|1818.47|1836.39|1818.59|1835.8|1818|11
1650367720000|2022-04-19 11:28:40|1836.3|1818.5|1835.6|1817.8|1836.3|1818.5|1835.6|1817.8|13
1650367730000|2022-04-19 11:28:50|1835.56|1817.76|1835.6|1817.8|1835.63|1817.83|1835.56|1817.76|9
1650367740000|2022-04-19 11:29:00|1835.45|1817.65|1835.4|1817.6|1835.61|1817.81|1835.34|1817.54|10
1650367750000|2022-04-19 11:29:10|1835.5|1817.7|1835.46|1817.66|1835.88|1818.08|1835.46|1817.66|12
1650367760000|2022-04-19 11:29:20|1835.41|1817.61|1835.36|1817.56|1835.41|1817.61|1835.36|1817.56|3
1650367770000|2022-04-19 11:29:30|1835.23|1817.43|1834.39|1816.59|1835.23|1817.43|1834.39|1816.59|8
1650367780000|2022-04-19 11:29:40|1834.4|1816.6|1834.39|1816.59|1834.4|1816.6|1834.35|1816.55|3
1650367790000|2022-04-19 11:29:50|1834.4|1816.6|1834.39|1816.59|1834.4|1816.6|1834.39|1816.59|2
1650367800000|2022-04-19 11:30:00|1834.01|1816.21|1834.07|1816.27|1834.26|1816.46|1834.01|1816.21|9
1650367810000|2022-04-19 11:30:10|1834.06|1816.26|1834.21|1816.41|1834.21|1816.41|1834.06|1816.26|4
1650367840000|2022-04-19 11:30:40|1834.01|1816.21|1833.61|1815.81|1834.01|1816.21|1833.46|1815.66|7
1650367850000|2022-04-19 11:30:50|1833.46|1815.66|1833.39|1815.59|1833.46|1815.66|1833.39|1815.59|2
1650367860000|2022-04-19 11:31:00|1833.23|1815.43|1833.26|1815.46|1833.26|1815.46|1833.23|1815.43|2
1650367870000|2022-04-19 11:31:10|1833.02|1815.22|1833.02|1815.22|1833.02|1815.22|1833.02|1815.22|1
1650367890000|2022-04-19 11:31:30|1832.96|1815.16|1832.58|1814.78|1832.96|1815.16|1832.58|1814.78|4
1650367900000|2022-04-19 11:31:40|1832.71|1814.91|1832.7|1814.9|1832.71|1814.91|1832.58|1814.78|9
1650367910000|2022-04-19 11:31:50|1832.66|1814.86|1832.03|1814.23|1832.66|1814.86|1832.03|1814.23|10
1650367920000|2022-04-19 11:32:00|1832.23|1814.43|1831.7|1813.9|1832.25|1814.45|1831.7|1813.9|6
1650367940000|2022-04-19 11:32:20|1831.45|1813.65|1831.4|1813.6|1831.45|1813.65|1831.4|1813.6|2
1650367950000|2022-04-19 11:32:30|1831.35|1813.55|1831.3|1813.5|1831.35|1813.55|1831.3|1813.5|2
1650367960000|2022-04-19 11:32:40|1831.35|1813.55|1831.3|1813.5|1831.35|1813.55|1831.3|1813.5|2
1650367970000|2022-04-19 11:32:50|1831.35|1813.55|1831.42|1813.62|1831.42|1813.62|1831.32|1813.52|10
1650367980000|2022-04-19 11:33:00|1831.57|1813.77|1831.77|1813.97|1831.79|1813.99|1831.57|1813.77|5
1650367990000|2022-04-19 11:33:10|1831.85|1814.05|1832.42|1814.62|1832.42|1814.62|1831.68|1813.88|12
1650368000000|2022-04-19 11:33:20|1832.77|1814.97|1832.61|1814.81|1832.77|1814.97|1832.61|1814.81|6
1650368010000|2022-04-19 11:33:30|1832.62|1814.82|1832.45|1814.65|1832.62|1814.82|1832.45|1814.65|4
1650368020000|2022-04-19 11:33:40|1832.25|1814.45|1832.31|1814.51|1832.33|1814.53|1832.2|1814.4|4
1650368030000|2022-04-19 11:33:50|1832.3|1814.5|1832.29|1814.49|1832.37|1814.57|1832.29|1814.49|4
1650368040000|2022-04-19 11:34:00|1832.33|1814.53|1832.64|1814.84|1832.64|1814.84|1832.33|1814.53|19
1650368050000|2022-04-19 11:34:10|1832.68|1814.88|1832.62|1814.82|1833.05|1815.25|1832.51|1814.71|14
1650368060000|2022-04-19 11:34:20|1832.9|1815.1|1832.63|1814.83|1832.9|1815.1|1832.6|1814.8|5
1650368070000|2022-04-19 11:34:30|1832.6|1814.8|1832.85|1815.05|1832.9|1815.1|1832.6|1814.8|3
1650368080000|2022-04-19 11:34:40|1832.29|1814.49|1832.04|1814.24|1832.37|1814.57|1832.04|1814.24|8
1650368090000|2022-04-19 11:34:50|1832|1814.2|1832.22|1814.42|1832.22|1814.42|1832|1814.2|4
1650368100000|2022-04-19 11:35:00|1832.18|1814.38|1832.28|1814.48|1832.39|1814.59|1832.18|1814.38|12
1650368120000|2022-04-19 11:35:20|1832.23|1814.43|1831.53|1813.73|1832.23|1814.43|1831.53|1813.73|5
1650368130000|2022-04-19 11:35:30|1831.36|1813.56|1831.35|1813.55|1831.47|1813.67|1831.35|1813.55|12
1650368140000|2022-04-19 11:35:40|1831.41|1813.61|1831.48|1813.68|1831.48|1813.68|1831.39|1813.59|3
1650368150000|2022-04-19 11:35:50|1831.46|1813.66|1832.1|1814.3|1832.27|1814.47|1831.43|1813.63|15
1650368160000|2022-04-19 11:36:00|1832.27|1814.47|1832.28|1814.48|1832.36|1814.56|1832.27|1814.47|4
1650368180000|2022-04-19 11:36:20|1832.3|1814.5|1832.32|1814.52|1832.32|1814.52|1832.3|1814.5|2
1650368190000|2022-04-19 11:36:30|1832.35|1814.55|1832.32|1814.52|1832.35|1814.55|1832.32|1814.52|2
1650368200000|2022-04-19 11:36:40|1832.34|1814.54|1832.66|1814.86|1832.66|1814.86|1832.34|1814.54|5
1650368210000|2022-04-19 11:36:50|1832.72|1814.92|1832.62|1814.82|1832.94|1815.14|1832.5|1814.7|5
1650368220000|2022-04-19 11:37:00|1832.41|1814.61|1832.48|1814.68|1832.48|1814.68|1832.37|1814.57|5
1650368230000|2022-04-19 11:37:10|1832.46|1814.66|1832.36|1814.56|1832.53|1814.73|1832.36|1814.56|10
1650368240000|2022-04-19 11:37:20|1832.38|1814.58|1832.39|1814.59|1832.39|1814.59|1832.36|1814.56|3
1650368250000|2022-04-19 11:37:30|1832.36|1814.56|1832.36|1814.56|1832.36|1814.56|1832.36|1814.56|1
1650368260000|2022-04-19 11:37:40|1832.03|1814.23|1832.03|1814.23|1832.03|1814.23|1832.03|1814.23|1
1650368270000|2022-04-19 11:37:50|1832.3|1814.5|1832.15|1814.35|1832.3|1814.5|1832.04|1814.24|12
1650368290000|2022-04-19 11:38:10|1832.14|1814.34|1831.97|1814.17|1832.14|1814.34|1831.97|1814.17|2
1650368300000|2022-04-19 11:38:20|1831.69|1813.89|1831.65|1813.85|1831.69|1813.89|1831.65|1813.85|2
1650368310000|2022-04-19 11:38:30|1831.4|1813.6|1831.44|1813.64|1831.44|1813.64|1831.4|1813.6|2
1650368320000|2022-04-19 11:38:40|1831.55|1813.75|1831.55|1813.75|1831.55|1813.75|1831.55|1813.75|1
1650368330000|2022-04-19 11:38:50|1831.59|1813.79|1831.9|1814.1|1831.94|1814.14|1831.59|1813.79|3
1650368340000|2022-04-19 11:39:00|1831.5|1813.7|1831.57|1813.77|1831.58|1813.78|1831.5|1813.7|4
1650368360000|2022-04-19 11:39:20|1831.59|1813.79|1831.57|1813.77|1831.59|1813.79|1831.55|1813.75|3
1650368380000|2022-04-19 11:39:40|1831.68|1813.88|1831.75|1813.95|1831.75|1813.95|1831.67|1813.87|6
1650368390000|2022-04-19 11:39:50|1831.68|1813.88|1831.7|1813.9|1831.7|1813.9|1831.68|1813.88|2
1650368400000|2022-04-19 11:40:00|1831.65|1813.85|1831.62|1813.82|1831.65|1813.85|1831.6|1813.8|3
1650368420000|2022-04-19 11:40:20|1831.42|1813.62|1830.95|1813.15|1831.42|1813.62|1830.95|1813.15|2
1650368430000|2022-04-19 11:40:30|1830.84|1813.04|1830.9|1813.1|1830.9|1813.1|1830.84|1813.04|2
1650368440000|2022-04-19 11:40:40|1830.81|1813.01|1830.9|1813.1|1830.9|1813.1|1830.81|1813.01|4
1650368510000|2022-04-19 11:41:50|1830.4|1812.6|1830.4|1812.6|1830.4|1812.6|1830.4|1812.6|1
1650368520000|2022-04-19 11:42:00|1829.9|1812.1|1830.05|1812.25|1830.05|1812.25|1829.9|1812.1|3
1650368530000|2022-04-19 11:42:10|1829.9|1812.1|1830.01|1812.21|1830.05|1812.25|1829.9|1812.1|7
1650368540000|2022-04-19 11:42:20|1829.81|1812.01|1829.55|1811.75|1829.81|1812.01|1829.55|1811.75|2
1650368550000|2022-04-19 11:42:30|1829.7|1811.9|1829.9|1812.1|1830.05|1812.25|1829.7|1811.9|4
1650368580000|2022-04-19 11:43:00|1830.03|1812.23|1830.16|1812.36|1830.16|1812.36|1830.03|1812.23|3
1650368590000|2022-04-19 11:43:10|1830.31|1812.51|1830.55|1812.75|1830.55|1812.75|1830.31|1812.51|2
1650368600000|2022-04-19 11:43:20|1830.52|1812.72|1830.52|1812.72|1830.52|1812.72|1830.52|1812.72|1
1650368610000|2022-04-19 11:43:30|1830.57|1812.77|1830.56|1812.76|1830.57|1812.77|1830.56|1812.76|2
1650368620000|2022-04-19 11:43:40|1830.58|1812.78|1830.94|1813.14|1830.95|1813.15|1830.58|1812.78|12
1650368630000|2022-04-19 11:43:50|1831|1813.2|1831.04|1813.24|1831.04|1813.24|1830.99|1813.19|5
1650368640000|2022-04-19 11:44:00|1831.34|1813.54|1832.24|1814.44|1832.24|1814.44|1831.34|1813.54|6
1650368650000|2022-04-19 11:44:10|1832.22|1814.42|1831.28|1813.48|1832.22|1814.42|1831.17|1813.37|23
1650368660000|2022-04-19 11:44:20|1831.44|1813.64|1831.65|1813.85|1831.65|1813.85|1831.28|1813.48|7
1650368670000|2022-04-19 11:44:30|1831.63|1813.83|1831.63|1813.83|1831.81|1814.01|1831.62|1813.82|15
1650368680000|2022-04-19 11:44:40|1831.65|1813.85|1831.64|1813.84|1831.65|1813.85|1831.64|1813.84|2
1650368700000|2022-04-19 11:45:00|1831.63|1813.83|1831.5|1813.7|1831.63|1813.83|1831.48|1813.68|13
1650368710000|2022-04-19 11:45:10|1831.47|1813.67|1831.78|1813.98|1831.78|1813.98|1831.47|1813.67|11
1650368720000|2022-04-19 11:45:20|1831.68|1813.88|1831.82|1814.02|1831.82|1814.02|1831.65|1813.85|9
1650368730000|2022-04-19 11:45:30|1831.79|1813.99|1831.79|1813.99|1831.89|1814.09|1831.79|1813.99|5
1650368740000|2022-04-19 11:45:40|1831.82|1814.02|1831.7|1813.9|1831.89|1814.09|1831.69|1813.89|8
1650368750000|2022-04-19 11:45:50|1831.74|1813.94|1832.24|1814.44|1832.24|1814.44|1831.74|1813.94|4
1650368760000|2022-04-19 11:46:00|1832.3|1814.5|1832.3|1814.5|1832.3|1814.5|1832.3|1814.5|1
1650368770000|2022-04-19 11:46:10|1832.59|1814.79|1833|1815.2|1833|1815.2|1832.59|1814.79|7
1650368800000|2022-04-19 11:46:40|1833.2|1815.4|1833.2|1815.4|1833.2|1815.4|1833.2|1815.4|1
1650368810000|2022-04-19 11:46:50|1833.08|1815.28|1832.77|1814.97|1833.08|1815.28|1832.76|1814.96|17
1650368820000|2022-04-19 11:47:00|1832.83|1815.03|1833|1815.2|1833|1815.2|1832.83|1815.03|4
1650368830000|2022-04-19 11:47:10|1833.2|1815.4|1833.93|1816.13|1833.93|1816.13|1833.2|1815.4|7
1650368840000|2022-04-19 11:47:20|1834.03|1816.23|1834.03|1816.23|1834.03|1816.23|1834.03|1816.23|1
1650368850000|2022-04-19 11:47:30|1834.33|1816.53|1834.33|1816.53|1834.33|1816.53|1834.29|1816.49|3
1650368860000|2022-04-19 11:47:40|1834.75|1816.95|1835|1817.2|1835|1817.2|1834.72|1816.92|5
1650368870000|2022-04-19 11:47:50|1835.25|1817.45|1835.47|1817.67|1835.47|1817.67|1835.13|1817.33|7
1650368880000|2022-04-19 11:48:00|1835.5|1817.7|1835.6|1817.8|1835.62|1817.82|1835.5|1817.7|4
1650368890000|2022-04-19 11:48:10|1835.67|1817.87|1835.69|1817.89|1835.69|1817.89|1835.67|1817.87|2
1650368900000|2022-04-19 11:48:20|1835.56|1817.76|1835.55|1817.75|1835.56|1817.76|1835.43|1817.63|7
1650368910000|2022-04-19 11:48:30|1835.5|1817.7|1835.52|1817.72|1835.55|1817.75|1835.5|1817.7|6
1650368920000|2022-04-19 11:48:40|1835.5|1817.7|1835.65|1817.85|1835.65|1817.85|1835.5|1817.7|5
1650368930000|2022-04-19 11:48:50|1835.8|1818|1835.8|1818|1835.8|1818|1835.8|1818|1
1650368940000|2022-04-19 11:49:00|1836.3|1818.5|1836.3|1818.5|1836.4|1818.6|1836.3|1818.5|3
1650368950000|2022-04-19 11:49:10|1836.4|1818.6|1836.4|1818.6|1836.4|1818.6|1836.25|1818.45|4
1650368960000|2022-04-19 11:49:20|1836.9|1819.1|1836.9|1819.1|1836.9|1819.1|1836.9|1819.1|1
1650368970000|2022-04-19 11:49:30|1837.2|1819.4|1836.85|1819.05|1837.2|1819.4|1836.85|1819.05|2
1650368980000|2022-04-19 11:49:40|1837.15|1819.35|1837.15|1819.35|1837.15|1819.35|1837.15|1819.35|1
1650369000000|2022-04-19 11:50:00|1837.05|1819.25|1837.9|1820.1|1837.9|1820.1|1837.05|1819.25|3
1650369010000|2022-04-19 11:50:10|1837.92|1820.12|1837.85|1820.05|1837.92|1820.12|1837.85|1820.05|2
1650369020000|2022-04-19 11:50:20|1837.83|1820.03|1837.51|1819.71|1837.83|1820.03|1837.45|1819.65|5
1650369030000|2022-04-19 11:50:30|1837.9|1820.1|1837.9|1820.1|1837.9|1820.1|1837.9|1820.1|1
1650369040000|2022-04-19 11:50:40|1838.4|1820.6|1838.9|1821.1|1838.9|1821.1|1838.4|1820.6|4
1650369050000|2022-04-19 11:50:50|1839.4|1821.6|1840.4|1822.6|1840.7|1822.9|1839.1|1821.3|11
1650369060000|2022-04-19 11:51:00|1840.5|1822.7|1843.4|1825.6|1843.4|1825.6|1840.4|1822.6|7
1650369070000|2022-04-19 11:51:10|1843.7|1825.9|1844.9|1827.1|1844.9|1827.1|1843.4|1825.6|6
1650369080000|2022-04-19 11:51:20|1845.5|1827.7|1847.48|1829.68|1847.9|1830.1|1845.5|1827.7|13
1650369090000|2022-04-19 11:51:30|1847.44|1829.64|1847.33|1829.53|1847.44|1829.64|1845.91|1828.11|26
1650369100000|2022-04-19 11:51:40|1847.27|1829.47|1847.4|1829.6|1847.4|1829.6|1846.9|1829.1|15
1650369110000|2022-04-19 11:51:50|1847.3|1829.5|1846.26|1828.46|1847.35|1829.55|1846.26|1828.46|15
1650369120000|2022-04-19 11:52:00|1846.22|1828.42|1845.4|1827.6|1846.22|1828.42|1845.4|1827.6|6
1650369130000|2022-04-19 11:52:10|1845.13|1827.33|1842.96|1825.16|1845.13|1827.33|1842.9|1825.1|25
1650369140000|2022-04-19 11:52:20|1842.9|1825.1|1839.51|1821.71|1842.9|1825.1|1839.51|1821.71|31
1650369150000|2022-04-19 11:52:30|1839.48|1821.68|1838.8|1821|1839.64|1821.84|1838.4|1820.6|20
1650369160000|2022-04-19 11:52:40|1839.4|1821.6|1840.75|1822.95|1841.26|1823.46|1839.38|1821.58|21
1650369170000|2022-04-19 11:52:50|1840.73|1822.93|1841.27|1823.47|1841.27|1823.47|1840.56|1822.76|17
1650369180000|2022-04-19 11:53:00|1841.36|1823.56|1840.9|1823.1|1841.51|1823.71|1840.9|1823.1|6
1650369190000|2022-04-19 11:53:10|1840.44|1822.64|1839.37|1821.57|1840.61|1822.81|1839.37|1821.57|18
1650369200000|2022-04-19 11:53:20|1839.33|1821.53|1839.1|1821.3|1839.4|1821.6|1838.8|1821|14
1650369210000|2022-04-19 11:53:30|1839.08|1821.28|1839.26|1821.46|1839.26|1821.46|1838.89|1821.09|22
1650369220000|2022-04-19 11:53:40|1839.24|1821.44|1839.47|1821.67|1840.06|1822.26|1839.2|1821.4|18
1650369230000|2022-04-19 11:53:50|1839.52|1821.72|1838.54|1820.74|1839.52|1821.72|1838.54|1820.74|10
1650369240000|2022-04-19 11:54:00|1838.56|1820.76|1836.81|1819.01|1838.75|1820.95|1836.81|1819.01|20
1650369250000|2022-04-19 11:54:10|1836.85|1819.05|1835.73|1817.93|1836.85|1819.05|1835.73|1817.93|18
1650369260000|2022-04-19 11:54:20|1835.72|1817.92|1835.19|1817.39|1835.72|1817.92|1834.6|1816.8|17
1650369270000|2022-04-19 11:54:30|1835.25|1817.45|1835.4|1817.6|1835.55|1817.75|1835.25|1817.45|6
1650369280000|2022-04-19 11:54:40|1835.49|1817.69|1836.12|1818.32|1836.24|1818.44|1835.41|1817.61|20
1650369290000|2022-04-19 11:54:50|1836.18|1818.38|1835.88|1818.08|1836.18|1818.38|1835.56|1817.76|16
1650369300000|2022-04-19 11:55:00|1835.81|1818.01|1835.66|1817.86|1835.81|1818.01|1835.56|1817.76|14
1650369310000|2022-04-19 11:55:10|1835.62|1817.82|1834.38|1816.58|1835.62|1817.82|1834.3|1816.5|23
1650369320000|2022-04-19 11:55:20|1834.3|1816.5|1833.64|1815.84|1834.7|1816.9|1833.64|1815.84|15
1650369330000|2022-04-19 11:55:30|1833.59|1815.79|1833.77|1815.97|1833.77|1815.97|1833.46|1815.66|12
1650369340000|2022-04-19 11:55:40|1834.04|1816.24|1835.37|1817.57|1835.37|1817.57|1834.04|1816.24|16
1650369350000|2022-04-19 11:55:50|1835.87|1818.07|1835.87|1818.07|1835.87|1818.07|1835.87|1818.07|1
1650369360000|2022-04-19 11:56:00|1835.37|1817.57|1835.37|1817.57|1835.42|1817.62|1835.37|1817.57|3
1650369370000|2022-04-19 11:56:10|1835.75|1817.95|1836.4|1818.6|1836.4|1818.6|1835.75|1817.95|4
1650369380000|2022-04-19 11:56:20|1836.35|1818.55|1836.94|1819.14|1837.41|1819.61|1836.35|1818.55|18
1650369390000|2022-04-19 11:56:30|1836.9|1819.1|1835.9|1818.1|1836.9|1819.1|1835.74|1817.94|10
1650369400000|2022-04-19 11:56:40|1835.51|1817.71|1835.6|1817.8|1835.77|1817.97|1835.49|1817.69|14
1650369410000|2022-04-19 11:56:50|1835.59|1817.79|1835.84|1818.04|1835.86|1818.06|1835.51|1817.71|17
1650369420000|2022-04-19 11:57:00|1835.82|1818.02|1835.87|1818.07|1836.2|1818.4|1835.71|1817.91|18
1650369430000|2022-04-19 11:57:10|1835.91|1818.11|1836.56|1818.76|1837.15|1819.35|1835.91|1818.11|17
1650369440000|2022-04-19 11:57:20|1836.4|1818.6|1836.4|1818.6|1836.4|1818.6|1836.25|1818.45|3
1650369450000|2022-04-19 11:57:30|1836.44|1818.64|1836.4|1818.6|1836.5|1818.7|1836.3|1818.5|10
1650369460000|2022-04-19 11:57:40|1836.57|1818.77|1836.6|1818.8|1836.83|1819.03|1836.47|1818.67|9
1650369470000|2022-04-19 11:57:50|1836.72|1818.92|1836.53|1818.73|1836.97|1819.17|1836.49|1818.69|6
1650369480000|2022-04-19 11:58:00|1836.4|1818.6|1836.4|1818.6|1836.4|1818.6|1836.05|1818.25|7
1650369490000|2022-04-19 11:58:10|1836.09|1818.29|1836.1|1818.3|1836.1|1818.3|1836.08|1818.28|3
1650369500000|2022-04-19 11:58:20|1835.9|1818.1|1835.85|1818.05|1836|1818.2|1835.85|1818.05|3
1650369510000|2022-04-19 11:58:30|1835.39|1817.59|1834.87|1817.07|1835.39|1817.59|1834.87|1817.07|4
1650369520000|2022-04-19 11:58:40|1834.5|1816.7|1833.26|1815.46|1834.5|1816.7|1833.26|1815.46|5
1650369530000|2022-04-19 11:58:50|1833.13|1815.33|1831.89|1814.09|1833.13|1815.33|1831.89|1814.09|12
1650369540000|2022-04-19 11:59:00|1832.33|1814.53|1833.4|1815.6|1833.4|1815.6|1832.02|1814.22|18
1650369550000|2022-04-19 11:59:10|1833.76|1815.96|1834.33|1816.53|1834.33|1816.53|1833.62|1815.82|22
1650369560000|2022-04-19 11:59:20|1834.34|1816.54|1833.94|1816.14|1834.45|1816.65|1833.75|1815.95|16
1650369570000|2022-04-19 11:59:30|1833.96|1816.16|1834.27|1816.47|1834.39|1816.59|1833.96|1816.16|17
1650369580000|2022-04-19 11:59:40|1834.4|1816.6|1834.4|1816.6|1834.45|1816.65|1834.4|1816.6|5
1650369590000|2022-04-19 11:59:50|1833.77|1815.97|1833.6|1815.8|1834.14|1816.34|1833.58|1815.78|11
1650369600000|2022-04-19 12:00:00|1833.55|1815.75|1834.45|1816.65|1834.5|1816.7|1833.4|1815.6|19
1650369610000|2022-04-19 12:00:10|1834.41|1816.61|1834.35|1816.55|1834.53|1816.73|1834.11|1816.31|14
1650369620000|2022-04-19 12:00:20|1834.42|1816.62|1835.72|1817.92|1835.72|1817.92|1834.42|1816.62|16
1650369630000|2022-04-19 12:00:30|1835.41|1817.61|1835.47|1817.67|1835.52|1817.72|1835.32|1817.52|14
1650369640000|2022-04-19 12:00:40|1835.53|1817.73|1834.51|1816.71|1835.63|1817.83|1834.51|1816.71|25
1650369650000|2022-04-19 12:00:50|1834.52|1816.72|1834.51|1816.71|1835.01|1817.21|1834.51|1816.71|23
1650369660000|2022-04-19 12:01:00|1834.49|1816.69|1833.58|1815.78|1834.49|1816.69|1833.58|1815.78|7
1650369670000|2022-04-19 12:01:10|1833.57|1815.77|1832.52|1814.72|1833.63|1815.83|1832.52|1814.72|7
1650369680000|2022-04-19 12:01:20|1832.48|1814.68|1832.69|1814.89|1832.69|1814.89|1832.23|1814.43|14
1650369690000|2022-04-19 12:01:30|1832.72|1814.92|1832.51|1814.71|1832.72|1814.92|1832.49|1814.69|9
1650369700000|2022-04-19 12:01:40|1832.44|1814.64|1832.49|1814.69|1832.5|1814.7|1832.25|1814.45|17
1650369710000|2022-04-19 12:01:50|1832.53|1814.73|1833.28|1815.48|1833.28|1815.48|1832.48|1814.68|17
1650369720000|2022-04-19 12:02:00|1833.26|1815.46|1832.9|1815.1|1833.26|1815.46|1832.9|1815.1|11
1650369730000|2022-04-19 12:02:10|1832.53|1814.73|1832.51|1814.71|1833.1|1815.3|1832.51|1814.71|16
1650369740000|2022-04-19 12:02:20|1832.56|1814.76|1832.67|1814.87|1832.75|1814.95|1832.56|1814.76|12
1650369750000|2022-04-19 12:02:30|1832.76|1814.96|1833.3|1815.5|1833.3|1815.5|1832.53|1814.73|8
1650369760000|2022-04-19 12:02:40|1833.2|1815.4|1832.72|1814.92|1833.32|1815.52|1832.72|1814.92|7
1650369770000|2022-04-19 12:02:50|1832.34|1814.54|1832.52|1814.72|1832.65|1814.85|1832.34|1814.54|17
1650369780000|2022-04-19 12:03:00|1832.55|1814.75|1832.26|1814.46|1832.55|1814.75|1832.2|1814.4|5
1650369790000|2022-04-19 12:03:10|1831.95|1814.15|1832.26|1814.46|1832.26|1814.46|1831.95|1814.15|2
1650369800000|2022-04-19 12:03:20|1832.51|1814.71|1832.55|1814.75|1832.55|1814.75|1832.51|1814.71|2
1650369810000|2022-04-19 12:03:30|1832.3|1814.5|1832.07|1814.27|1832.3|1814.5|1831.8|1814|7
1650369820000|2022-04-19 12:03:40|1832.17|1814.37|1832.26|1814.46|1832.41|1814.61|1832.17|1814.37|5
1650369840000|2022-04-19 12:04:00|1832.01|1814.21|1832.26|1814.46|1832.26|1814.46|1831.65|1813.85|6
1650369850000|2022-04-19 12:04:10|1832.32|1814.52|1832.31|1814.51|1832.45|1814.65|1832.2|1814.4|12
1650369860000|2022-04-19 12:04:20|1832.26|1814.46|1832.5|1814.7|1832.61|1814.81|1832.15|1814.35|7
1650369870000|2022-04-19 12:04:30|1832.36|1814.56|1832.36|1814.56|1832.36|1814.56|1832.36|1814.56|1
1650369880000|2022-04-19 12:04:40|1832.26|1814.46|1832.3|1814.5|1832.3|1814.5|1832.26|1814.46|2
1650369890000|2022-04-19 12:04:50|1832.4|1814.6|1833.29|1815.49|1833.29|1815.49|1832.4|1814.6|12
1650369900000|2022-04-19 12:05:00|1833.28|1815.48|1833.44|1815.64|1833.44|1815.64|1833.12|1815.32|13
1650369910000|2022-04-19 12:05:10|1834.17|1816.37|1835.25|1817.45|1835.25|1817.45|1834.17|1816.37|5
1650369920000|2022-04-19 12:05:20|1835.1|1817.3|1835.1|1817.3|1835.1|1817.3|1835.1|1817.3|1
1650369930000|2022-04-19 12:05:30|1835.4|1817.6|1835.4|1817.6|1835.55|1817.75|1835.4|1817.6|3
1650369940000|2022-04-19 12:05:40|1836|1818.2|1836.1|1818.3|1836.1|1818.3|1836|1818.2|2
1650369950000|2022-04-19 12:05:50|1835.9|1818.1|1836|1818.2|1836|1818.2|1835.4|1817.6|6
1650369960000|2022-04-19 12:06:00|1835.85|1818.05|1836.06|1818.26|1836.09|1818.29|1835.85|1818.05|8
1650369970000|2022-04-19 12:06:10|1836.05|1818.25|1835.4|1817.6|1836.05|1818.25|1835.37|1817.57|9
1650369980000|2022-04-19 12:06:20|1835.19|1817.39|1835.19|1817.39|1835.19|1817.39|1835.19|1817.39|1
1650369990000|2022-04-19 12:06:30|1835.2|1817.4|1835.25|1817.45|1835.25|1817.45|1835.2|1817.4|2
1650370010000|2022-04-19 12:06:50|1835.09|1817.29|1835.41|1817.61|1835.57|1817.77|1835.09|1817.29|10
1650370020000|2022-04-19 12:07:00|1835.73|1817.93|1835.99|1818.19|1836.19|1818.39|1835.63|1817.83|16
1650370030000|2022-04-19 12:07:10|1835.98|1818.18|1835.95|1818.15|1835.98|1818.18|1835.81|1818.01|9
1650370040000|2022-04-19 12:07:20|1835.87|1818.07|1835.94|1818.14|1836.13|1818.33|1835.83|1818.03|12
1650370050000|2022-04-19 12:07:30|1835.78|1817.98|1835.56|1817.76|1836.02|1818.22|1835.56|1817.76|10
1650370060000|2022-04-19 12:07:40|1835.28|1817.48|1835.47|1817.67|1835.51|1817.71|1835.28|1817.48|7
1650370070000|2022-04-19 12:07:50|1835.39|1817.59|1835.31|1817.51|1835.47|1817.67|1835.31|1817.51|6
1650370080000|2022-04-19 12:08:00|1835.15|1817.35|1835.62|1817.82|1835.62|1817.82|1835.15|1817.35|14
1650370090000|2022-04-19 12:08:10|1835.58|1817.78|1836.18|1818.38|1836.18|1818.38|1835.55|1817.75|9
1650370100000|2022-04-19 12:08:20|1836.21|1818.41|1836.59|1818.79|1836.61|1818.81|1836.21|1818.41|8
1650370110000|2022-04-19 12:08:30|1836.62|1818.82|1836.62|1818.82|1836.62|1818.82|1836.62|1818.82|1
1650370120000|2022-04-19 12:08:40|1836.85|1819.05|1836.73|1818.93|1836.85|1819.05|1836.73|1818.93|3
1650370130000|2022-04-19 12:08:50|1836.63|1818.83|1836.48|1818.68|1836.73|1818.93|1836.45|1818.65|7
1650370140000|2022-04-19 12:09:00|1836.45|1818.65|1836.62|1818.82|1836.62|1818.82|1836.45|1818.65|10
1650370150000|2022-04-19 12:09:10|1836.63|1818.83|1836.98|1819.18|1837.23|1819.43|1836.6|1818.8|8
1650370160000|2022-04-19 12:09:20|1837.21|1819.41|1837.44|1819.64|1837.44|1819.64|1836.99|1819.19|15
1650370170000|2022-04-19 12:09:30|1837.45|1819.65|1837.51|1819.71|1837.61|1819.81|1837.34|1819.54|9
1650370180000|2022-04-19 12:09:40|1837.52|1819.72|1838.4|1820.6|1838.4|1820.6|1837.52|1819.72|7
1650370190000|2022-04-19 12:09:50|1838.65|1820.85|1838.65|1820.85|1838.65|1820.85|1838.65|1820.85|1
1650370200000|2022-04-19 12:10:00|1839.1|1821.3|1839.05|1821.25|1839.1|1821.3|1839.05|1821.25|2
1650370210000|2022-04-19 12:10:10|1839.4|1821.6|1839.75|1821.95|1839.75|1821.95|1839.3|1821.5|4
1650370220000|2022-04-19 12:10:20|1839.99|1822.19|1840.88|1823.08|1840.88|1823.08|1839.99|1822.19|8
1650370230000|2022-04-19 12:10:30|1840.86|1823.06|1841.15|1823.35|1841.15|1823.35|1840.86|1823.06|4
1650370240000|2022-04-19 12:10:40|1841.4|1823.6|1842.1|1824.3|1842.1|1824.3|1841.4|1823.6|7
1650370250000|2022-04-19 12:10:50|1842.04|1824.24|1842.2|1824.4|1842.2|1824.4|1841.84|1824.04|7
1650370260000|2022-04-19 12:11:00|1842.1|1824.3|1842.2|1824.4|1842.2|1824.4|1842.1|1824.3|2
1650370270000|2022-04-19 12:11:10|1842.09|1824.29|1842.87|1825.07|1842.94|1825.14|1841.79|1823.99|14
1650370280000|2022-04-19 12:11:20|1842.88|1825.08|1843.39|1825.59|1843.39|1825.59|1842.87|1825.07|8
1650370290000|2022-04-19 12:11:30|1843.4|1825.6|1844.22|1826.42|1844.22|1826.42|1843.4|1825.6|8
1650370300000|2022-04-19 12:11:40|1844.34|1826.54|1845.4|1827.6|1845.4|1827.6|1844.2|1826.4|14
1650370310000|2022-04-19 12:11:50|1846.05|1828.25|1847.2|1829.4|1847.2|1829.4|1846.05|1828.25|10
1650370320000|2022-04-19 12:12:00|1847|1829.2|1847.4|1829.6|1847.71|1829.91|1847|1829.2|10
1650370330000|2022-04-19 12:12:10|1847.5|1829.7|1847.88|1830.08|1847.88|1830.08|1847.4|1829.6|12
1650370340000|2022-04-19 12:12:20|1848.1|1830.3|1847.4|1829.6|1848.25|1830.45|1847.4|1829.6|7
1650370350000|2022-04-19 12:12:30|1847.35|1829.55|1846.86|1829.06|1847.35|1829.55|1846.86|1829.06|9
1650370360000|2022-04-19 12:12:40|1846.72|1828.92|1845.33|1827.53|1846.72|1828.92|1845.33|1827.53|20
1650370370000|2022-04-19 12:12:50|1844.98|1827.18|1844.5|1826.7|1844.98|1827.18|1844.5|1826.7|19
1650370380000|2022-04-19 12:13:00|1844.49|1826.69|1845.68|1827.88|1845.69|1827.89|1843.9|1826.1|30
1650370390000|2022-04-19 12:13:10|1845.67|1827.87|1845.8|1828|1845.8|1828|1845.44|1827.64|12
1650370400000|2022-04-19 12:13:20|1845.7|1827.9|1849.75|1831.95|1849.75|1831.95|1845.62|1827.82|28
1650370410000|2022-04-19 12:13:30|1849.4|1831.6|1852.4|1834.6|1852.4|1834.6|1849.4|1831.6|18
1650370420000|2022-04-19 12:13:40|1852.55|1834.75|1851.95|1834.15|1852.55|1834.75|1851.22|1833.42|17
1650370430000|2022-04-19 12:13:50|1851.7|1833.9|1851.9|1834.1|1851.9|1834.1|1851.7|1833.9|2
1650370440000|2022-04-19 12:14:00|1852.2|1834.4|1852|1834.2|1852.2|1834.4|1852|1834.2|3
1650370450000|2022-04-19 12:14:10|1851.95|1834.15|1852.15|1834.35|1852.15|1834.35|1851.95|1834.15|2
1650370460000|2022-04-19 12:14:20|1852.4|1834.6|1853.4|1835.6|1853.4|1835.6|1852.4|1834.6|5
1650370470000|2022-04-19 12:14:30|1852.9|1835.1|1850.35|1832.55|1852.9|1835.1|1850.35|1832.55|12
1650370480000|2022-04-19 12:14:40|1850.4|1832.6|1850.67|1832.87|1850.83|1833.03|1850.37|1832.57|8
1650370490000|2022-04-19 12:14:50|1850.4|1832.6|1850.65|1832.85|1850.65|1832.85|1850.25|1832.45|5
1650370500000|2022-04-19 12:15:00|1850.53|1832.73|1852.4|1834.6|1852.45|1834.65|1850.53|1832.73|8
1650370510000|2022-04-19 12:15:10|1852.55|1834.75|1852.4|1834.6|1852.6|1834.8|1852.4|1834.6|5
1650370520000|2022-04-19 12:15:20|1852.6|1834.8|1852.3|1834.5|1852.6|1834.8|1852.3|1834.5|3
1650370530000|2022-04-19 12:15:30|1852.15|1834.35|1852.15|1834.35|1852.15|1834.35|1852.15|1834.35|1
1650370540000|2022-04-19 12:15:40|1851.9|1834.1|1851.5|1833.7|1851.9|1834.1|1851.5|1833.7|6
1650370550000|2022-04-19 12:15:50|1851.55|1833.75|1849.9|1832.1|1851.55|1833.75|1849.9|1832.1|12
1650370560000|2022-04-19 12:16:00|1849.4|1831.6|1848.35|1830.55|1849.4|1831.6|1848.35|1830.55|10
1650370570000|2022-04-19 12:16:10|1848.25|1830.45|1851.16|1833.36|1851.16|1833.36|1848.25|1830.45|31
1650370580000|2022-04-19 12:16:20|1851.5|1833.7|1850.43|1832.63|1851.64|1833.84|1850.43|1832.63|16
1650370590000|2022-04-19 12:16:30|1850.37|1832.57|1850.14|1832.34|1850.37|1832.57|1849.61|1831.81|11
1650370600000|2022-04-19 12:16:40|1849.89|1832.09|1849.53|1831.73|1849.89|1832.09|1849.53|1831.73|12
1650370610000|2022-04-19 12:16:50|1849.58|1831.78|1849.65|1831.85|1849.74|1831.94|1849.56|1831.76|11
1650370620000|2022-04-19 12:17:00|1849.7|1831.9|1849.29|1831.49|1849.7|1831.9|1849.25|1831.45|12
1650370630000|2022-04-19 12:17:10|1849.28|1831.48|1848.96|1831.16|1849.28|1831.48|1848.54|1830.74|11
1650370640000|2022-04-19 12:17:20|1848.94|1831.14|1849.66|1831.86|1849.83|1832.03|1848.94|1831.14|21
1650370650000|2022-04-19 12:17:30|1849.72|1831.92|1850.37|1832.57|1850.4|1832.6|1849.68|1831.88|22
1650370660000|2022-04-19 12:17:40|1850.23|1832.43|1850.11|1832.31|1850.36|1832.56|1849.73|1831.93|18
1650370670000|2022-04-19 12:17:50|1850.1|1832.3|1849.62|1831.82|1850.25|1832.45|1849.62|1831.82|7
1650370680000|2022-04-19 12:18:00|1849.67|1831.87|1850.63|1832.83|1850.78|1832.98|1849.67|1831.87|12
1650370690000|2022-04-19 12:18:10|1850.59|1832.79|1850.66|1832.86|1850.66|1832.86|1850.59|1832.79|6
1650370700000|2022-04-19 12:18:20|1850.53|1832.73|1850.51|1832.71|1850.71|1832.91|1850.45|1832.65|15
1650370710000|2022-04-19 12:18:30|1850.36|1832.56|1850.51|1832.71|1850.51|1832.71|1850.25|1832.45|9
1650370720000|2022-04-19 12:18:40|1850.5|1832.7|1850.65|1832.85|1850.67|1832.87|1850.46|1832.66|11
1650370730000|2022-04-19 12:18:50|1850.71|1832.91|1850.7|1832.9|1850.86|1833.06|1850.65|1832.85|14
1650370740000|2022-04-19 12:19:00|1850.65|1832.85|1850.65|1832.85|1850.65|1832.85|1850.65|1832.85|1
1650370750000|2022-04-19 12:19:10|1850.6|1832.8|1850.65|1832.85|1850.65|1832.85|1850.51|1832.71|6
1650370760000|2022-04-19 12:19:20|1850.5|1832.7|1850.16|1832.36|1850.5|1832.7|1850.16|1832.36|3
1650370770000|2022-04-19 12:19:30|1850.13|1832.33|1850.11|1832.31|1850.16|1832.36|1849.75|1831.95|11
1650370780000|2022-04-19 12:19:40|1849.85|1832.05|1849.9|1832.1|1850.11|1832.31|1849.85|1832.05|7
1650370790000|2022-04-19 12:19:50|1850.03|1832.23|1850.16|1832.36|1850.4|1832.6|1850.01|1832.21|9
1650370800000|2022-04-19 12:20:00|1850.09|1832.29|1850.11|1832.31|1850.4|1832.6|1849.75|1831.95|9
1650370810000|2022-04-19 12:20:10|1850.01|1832.21|1850.05|1832.25|1850.05|1832.25|1850.01|1832.21|2
1650370820000|2022-04-19 12:20:20|1849.75|1831.95|1850.16|1832.36|1850.16|1832.36|1849.75|1831.95|6
1650370830000|2022-04-19 12:20:30|1850.01|1832.21|1850.27|1832.47|1850.31|1832.51|1850.01|1832.21|10
1650370840000|2022-04-19 12:20:40|1850.22|1832.42|1850.16|1832.36|1850.22|1832.42|1850.16|1832.36|3
1650370850000|2022-04-19 12:20:50|1850.06|1832.26|1850.27|1832.47|1850.34|1832.54|1850.01|1832.21|8
1650370860000|2022-04-19 12:21:00|1850.42|1832.62|1850.34|1832.54|1850.48|1832.68|1850.31|1832.51|14
1650370870000|2022-04-19 12:21:10|1850.31|1832.51|1850.05|1832.25|1850.31|1832.51|1849.9|1832.1|5
1650370880000|2022-04-19 12:21:20|1849.9|1832.1|1849.9|1832.1|1849.9|1832.1|1849.9|1832.1|1
1650370890000|2022-04-19 12:21:30|1850.03|1832.23|1850.11|1832.31|1850.11|1832.31|1849.6|1831.8|11
1650370900000|2022-04-19 12:21:40|1849.91|1832.11|1849.86|1832.06|1850.16|1832.36|1849.81|1832.01|6
1650370910000|2022-04-19 12:21:50|1849.81|1832.01|1850.05|1832.25|1850.11|1832.31|1849.55|1831.75|16
1650370920000|2022-04-19 12:22:00|1849.95|1832.15|1850.01|1832.21|1850.11|1832.31|1849.8|1832|14
1650370930000|2022-04-19 12:22:10|1849.75|1831.95|1849.75|1831.95|1849.75|1831.95|1849.75|1831.95|1
1650370940000|2022-04-19 12:22:20|1849.65|1831.85|1848.7|1830.9|1849.65|1831.85|1848.65|1830.85|15
1650370950000|2022-04-19 12:22:30|1848.5|1830.7|1848.54|1830.74|1848.72|1830.92|1848.38|1830.58|10
1650370960000|2022-04-19 12:22:40|1848.44|1830.64|1847.38|1829.58|1848.44|1830.64|1847.38|1829.58|11
1650370970000|2022-04-19 12:22:50|1847.3|1829.5|1846.61|1828.81|1847.3|1829.5|1846.61|1828.81|5
1650370980000|2022-04-19 12:23:00|1846.4|1828.6|1845.41|1827.61|1846.4|1828.6|1845.41|1827.61|6
1650370990000|2022-04-19 12:23:10|1845.25|1827.45|1845.31|1827.51|1845.4|1827.6|1845.17|1827.37|16
1650371000000|2022-04-19 12:23:20|1845.22|1827.42|1845.4|1827.6|1845.4|1827.6|1845.2|1827.4|8
1650371010000|2022-04-19 12:23:30|1845.5|1827.7|1845.4|1827.6|1845.56|1827.76|1845.38|1827.58|6
1650371020000|2022-04-19 12:23:40|1845.41|1827.61|1846.71|1828.91|1846.71|1828.91|1845.41|1827.61|20
1650371030000|2022-04-19 12:23:50|1846.69|1828.89|1846.52|1828.72|1846.84|1829.04|1846.47|1828.67|19
1650371040000|2022-04-19 12:24:00|1846.6|1828.8|1846.75|1828.95|1846.81|1829.01|1846.58|1828.78|13
1650371050000|2022-04-19 12:24:10|1846.7|1828.9|1846.51|1828.71|1846.8|1829|1846.47|1828.67|16
1650371060000|2022-04-19 12:24:20|1846.52|1828.72|1846.64|1828.84|1846.64|1828.84|1846.52|1828.72|6
1650371070000|2022-04-19 12:24:30|1846.61|1828.81|1846.1|1828.3|1846.61|1828.81|1845.74|1827.94|12
1650371080000|2022-04-19 12:24:40|1846.16|1828.36|1846.37|1828.57|1846.4|1828.6|1846.16|1828.36|5
1650371090000|2022-04-19 12:24:50|1846.5|1828.7|1846.5|1828.7|1846.5|1828.7|1846.5|1828.7|1
1650371100000|2022-04-19 12:25:00|1846.38|1828.58|1846.45|1828.65|1846.46|1828.66|1846.34|1828.54|12
1650371110000|2022-04-19 12:25:10|1846.46|1828.66|1846.48|1828.68|1846.48|1828.68|1846.35|1828.55|5
1650371120000|2022-04-19 12:25:20|1846.44|1828.64|1847.08|1829.28|1847.08|1829.28|1846.36|1828.56|10
1650371130000|2022-04-19 12:25:30|1847.25|1829.45|1848.1|1830.3|1848.1|1830.3|1847.25|1829.45|15
1650371140000|2022-04-19 12:25:40|1848.4|1830.6|1848.4|1830.6|1848.4|1830.6|1848.2|1830.4|3
1650371150000|2022-04-19 12:25:50|1848.45|1830.65|1848.4|1830.6|1848.45|1830.65|1848.4|1830.6|2
1650371160000|2022-04-19 12:26:00|1848.47|1830.67|1849.4|1831.6|1849.45|1831.65|1848.47|1830.67|6
1650371170000|2022-04-19 12:26:10|1848.9|1831.1|1849.15|1831.35|1849.37|1831.57|1848.63|1830.83|8
1650371180000|2022-04-19 12:26:20|1848.95|1831.15|1848.95|1831.15|1848.95|1831.15|1848.95|1831.15|1
1650371190000|2022-04-19 12:26:30|1848.89|1831.09|1848.62|1830.82|1848.89|1831.09|1848.62|1830.82|3
1650371200000|2022-04-19 12:26:40|1848.57|1830.77|1848.65|1830.85|1848.65|1830.85|1848.57|1830.77|2
1650371210000|2022-04-19 12:26:50|1848.57|1830.77|1848.57|1830.77|1848.57|1830.77|1848.57|1830.77|1
1650371220000|2022-04-19 12:27:00|1848.55|1830.75|1848.47|1830.67|1848.8|1831|1848.47|1830.67|7
1650371230000|2022-04-19 12:27:10|1848.32|1830.52|1848.3|1830.5|1848.32|1830.52|1848.27|1830.47|3
1650371240000|2022-04-19 12:27:20|1848.34|1830.54|1849.9|1832.1|1849.9|1832.1|1848.34|1830.54|14
1650371250000|2022-04-19 12:27:30|1849.95|1832.15|1849.95|1832.15|1849.95|1832.15|1849.95|1832.15|1
1650371260000|2022-04-19 12:27:40|1850.1|1832.3|1850.1|1832.3|1850.1|1832.3|1850.1|1832.3|1
1650371270000|2022-04-19 12:27:50|1849.9|1832.1|1849.55|1831.75|1849.97|1832.17|1849.55|1831.75|4
1650371280000|2022-04-19 12:28:00|1849.6|1831.8|1848.82|1831.02|1849.6|1831.8|1848.82|1831.02|2
1650371290000|2022-04-19 12:28:10|1848.4|1830.6|1848.4|1830.6|1848.4|1830.6|1848.4|1830.6|1
1650371300000|2022-04-19 12:28:20|1848.05|1830.25|1848.05|1830.25|1848.05|1830.25|1848.05|1830.25|1
1650371310000|2022-04-19 12:28:30|1848|1830.2|1847.95|1830.15|1848.05|1830.25|1847.95|1830.15|6
1650371320000|2022-04-19 12:28:40|1848.32|1830.52|1848.62|1830.82|1848.62|1830.82|1848.32|1830.52|3
1650371330000|2022-04-19 12:28:50|1848.67|1830.87|1848.67|1830.87|1848.67|1830.87|1848.67|1830.87|1
1650371340000|2022-04-19 12:29:00|1848.62|1830.82|1848.62|1830.82|1848.62|1830.82|1848.62|1830.82|1
1650371350000|2022-04-19 12:29:10|1848.67|1830.87|1848.62|1830.82|1848.67|1830.87|1848.62|1830.82|2
1650371360000|2022-04-19 12:29:20|1848.68|1830.88|1849.26|1831.46|1849.32|1831.52|1848.62|1830.82|10
1650371370000|2022-04-19 12:29:30|1849.28|1831.48|1849.65|1831.85|1849.65|1831.85|1849.28|1831.48|10
1650371380000|2022-04-19 12:29:40|1849.68|1831.88|1850.1|1832.3|1850.1|1832.3|1849.68|1831.88|2
1650371390000|2022-04-19 12:29:50|1850.25|1832.45|1850.25|1832.45|1850.25|1832.45|1850.25|1832.45|1
1650371400000|2022-04-19 12:30:00|1850.2|1832.4|1850.25|1832.45|1850.25|1832.45|1850.2|1832.4|2
1650371410000|2022-04-19 12:30:10|1850.15|1832.35|1849.5|1831.7|1850.15|1832.35|1849.49|1831.69|14
1650371420000|2022-04-19 12:30:20|1849.55|1831.75|1850.08|1832.28|1850.08|1832.28|1849.5|1831.7|16
1650371430000|2022-04-19 12:30:30|1850.11|1832.31|1851.24|1833.44|1851.24|1833.44|1850.11|1832.31|14
1650371440000|2022-04-19 12:30:40|1851.42|1833.62|1851.47|1833.67|1851.52|1833.72|1851.42|1833.62|4
1650371450000|2022-04-19 12:30:50|1851.52|1833.72|1851.6|1833.8|1851.73|1833.93|1851.52|1833.72|14
1650371460000|2022-04-19 12:31:00|1851.65|1833.85|1852.8|1835|1852.95|1835.15|1851.65|1833.85|10
1650371470000|2022-04-19 12:31:10|1852.9|1835.1|1852.65|1834.85|1852.9|1835.1|1852.4|1834.6|16
1650371480000|2022-04-19 12:31:20|1852.49|1834.69|1852.87|1835.07|1852.87|1835.07|1852.29|1834.49|13
1650371490000|2022-04-19 12:31:30|1853.06|1835.26|1853.48|1835.68|1853.71|1835.91|1853.06|1835.26|18
1650371500000|2022-04-19 12:31:40|1853.4|1835.6|1853.53|1835.73|1853.53|1835.73|1853.21|1835.41|16
1650371510000|2022-04-19 12:31:50|1853.58|1835.78|1853.7|1835.9|1853.81|1836.01|1853.58|1835.78|15
1650371520000|2022-04-19 12:32:00|1853.66|1835.86|1853.06|1835.26|1853.74|1835.94|1853.06|1835.26|11
1650371530000|2022-04-19 12:32:10|1853.07|1835.27|1853.21|1835.41|1853.51|1835.71|1853.06|1835.26|9
1650371540000|2022-04-19 12:32:20|1853.15|1835.35|1853.62|1835.82|1853.7|1835.9|1853.14|1835.34|15
1650371550000|2022-04-19 12:32:30|1853.59|1835.79|1853.51|1835.71|1853.59|1835.79|1853.42|1835.62|6
1650371560000|2022-04-19 12:32:40|1853.31|1835.51|1853.47|1835.67|1853.48|1835.68|1853.31|1835.51|7
1650371570000|2022-04-19 12:32:50|1853.32|1835.52|1853.46|1835.66|1853.51|1835.71|1853.26|1835.46|11
1650371580000|2022-04-19 12:33:00|1853.25|1835.45|1851.46|1833.66|1853.46|1835.66|1851.46|1833.66|12
1650371590000|2022-04-19 12:33:10|1851.29|1833.49|1849.69|1831.89|1851.57|1833.77|1849.59|1831.79|16
1650371600000|2022-04-19 12:33:20|1849.73|1831.93|1850.8|1833|1851|1833.2|1849.59|1831.79|20
1650371610000|2022-04-19 12:33:30|1850.77|1832.97|1851.19|1833.39|1851.22|1833.42|1850.65|1832.85|13
1650371620000|2022-04-19 12:33:40|1851.18|1833.38|1851.66|1833.86|1851.83|1834.03|1851.15|1833.35|18
1650371630000|2022-04-19 12:33:50|1851.7|1833.9|1852.65|1834.85|1852.65|1834.85|1851.7|1833.9|13
1650371640000|2022-04-19 12:34:00|1852.66|1834.86|1852.71|1834.91|1853.32|1835.52|1852.36|1834.56|15
1650371650000|2022-04-19 12:34:10|1852.7|1834.9|1853.4|1835.6|1853.45|1835.65|1852.7|1834.9|9
1650371660000|2022-04-19 12:34:20|1853.19|1835.39|1853.07|1835.27|1853.3|1835.5|1853|1835.2|7
1650371670000|2022-04-19 12:34:30|1853.15|1835.35|1851.8|1834|1853.15|1835.35|1851.8|1834|13
1650371680000|2022-04-19 12:34:40|1851.4|1833.6|1851.68|1833.88|1851.68|1833.88|1851.27|1833.47|9
1650371690000|2022-04-19 12:34:50|1851.67|1833.87|1851.68|1833.88|1851.68|1833.88|1851.46|1833.66|8
1650371700000|2022-04-19 12:35:00|1851.7|1833.9|1852.3|1834.5|1852.3|1834.5|1851.7|1833.9|3
1650371710000|2022-04-19 12:35:10|1852|1834.2|1851.27|1833.47|1852|1834.2|1851.27|1833.47|7
1650371720000|2022-04-19 12:35:20|1851.11|1833.31|1851.38|1833.58|1851.38|1833.58|1851.11|1833.31|9
1650371730000|2022-04-19 12:35:30|1851.36|1833.56|1851.26|1833.46|1851.44|1833.64|1851.26|1833.46|18
1650371740000|2022-04-19 12:35:40|1851.25|1833.45|1850.54|1832.74|1851.46|1833.66|1850.54|1832.74|11
1650371750000|2022-04-19 12:35:50|1850.44|1832.64|1851.21|1833.41|1851.4|1833.6|1850.44|1832.64|18
1650371760000|2022-04-19 12:36:00|1851.24|1833.44|1851.55|1833.75|1851.75|1833.95|1851.22|1833.42|17
1650371770000|2022-04-19 12:36:10|1851.38|1833.58|1850.9|1833.1|1851.48|1833.68|1850.9|1833.1|9
1650371780000|2022-04-19 12:36:20|1850.95|1833.15|1850.59|1832.79|1850.95|1833.15|1849.44|1831.64|16
1650371790000|2022-04-19 12:36:30|1850.72|1832.92|1852.05|1834.25|1852.05|1834.25|1850.72|1832.92|20
1650371800000|2022-04-19 12:36:40|1852.4|1834.6|1852.4|1834.6|1852.4|1834.6|1852.4|1834.6|1
1650371810000|2022-04-19 12:36:50|1851.95|1834.15|1852.33|1834.53|1852.33|1834.53|1851.83|1834.03|7
1650371820000|2022-04-19 12:37:00|1852.3|1834.5|1851.83|1834.03|1852.3|1834.5|1851.83|1834.03|7
1650371830000|2022-04-19 12:37:10|1851.84|1834.04|1851.33|1833.53|1851.84|1834.04|1851.33|1833.53|5
1650371840000|2022-04-19 12:37:20|1850.91|1833.11|1850.95|1833.15|1851|1833.2|1850.91|1833.11|3
1650371850000|2022-04-19 12:37:30|1851|1833.2|1852.33|1834.53|1852.33|1834.53|1850.81|1833.01|12
1650371860000|2022-04-19 12:37:40|1852.31|1834.51|1852.67|1834.87|1852.73|1834.93|1852.29|1834.49|16
1650371870000|2022-04-19 12:37:50|1852.62|1834.82|1853.01|1835.21|1853.14|1835.34|1852.48|1834.68|17
1650371880000|2022-04-19 12:38:00|1853.3|1835.5|1852.85|1835.05|1853.3|1835.5|1852.83|1835.03|7
1650371890000|2022-04-19 12:38:10|1851.98|1834.18|1851.87|1834.07|1852.15|1834.35|1851.83|1834.03|8
1650371900000|2022-04-19 12:38:20|1851.83|1834.03|1851.83|1834.03|1851.83|1834.03|1851.75|1833.95|8
1650371910000|2022-04-19 12:38:30|1851.88|1834.08|1851.85|1834.05|1851.93|1834.13|1851.83|1834.03|4
1650371920000|2022-04-19 12:38:40|1852.35|1834.55|1852.48|1834.68|1852.7|1834.9|1852.29|1834.49|4
1650371930000|2022-04-19 12:38:50|1852.46|1834.66|1852.52|1834.72|1852.54|1834.74|1852.46|1834.66|7
1650371940000|2022-04-19 12:39:00|1852.45|1834.65|1851.86|1834.06|1852.46|1834.66|1851.86|1834.06|8
1650371950000|2022-04-19 12:39:10|1851.83|1834.03|1851.83|1834.03|1851.86|1834.06|1851.68|1833.88|12
1650371960000|2022-04-19 12:39:20|1851.68|1833.88|1852.46|1834.66|1852.46|1834.66|1851.68|1833.88|13
1650371970000|2022-04-19 12:39:30|1852.4|1834.6|1852.29|1834.49|1852.4|1834.6|1851.86|1834.06|9
1650371980000|2022-04-19 12:39:40|1852.32|1834.52|1852.37|1834.57|1852.37|1834.57|1852.24|1834.44|6
1650371990000|2022-04-19 12:39:50|1852.32|1834.52|1851.86|1834.06|1852.32|1834.52|1851.83|1834.03|7
1650372000000|2022-04-19 12:40:00|1851.83|1834.03|1850.95|1833.15|1851.83|1834.03|1850.95|1833.15|4
1650372020000|2022-04-19 12:40:20|1850.9|1833.1|1852.33|1834.53|1852.33|1834.53|1850.9|1833.1|5
1650372030000|2022-04-19 12:40:30|1852.36|1834.56|1851.52|1833.72|1852.36|1834.56|1851.52|1833.72|15
1650372040000|2022-04-19 12:40:40|1851.64|1833.84|1851.52|1833.72|1851.64|1833.84|1851.52|1833.72|10
1650372050000|2022-04-19 12:40:50|1851.53|1833.73|1851.88|1834.08|1851.99|1834.19|1851.53|1833.73|14
1650372060000|2022-04-19 12:41:00|1851.89|1834.09|1852.06|1834.26|1852.15|1834.35|1851.68|1833.88|16
1650372070000|2022-04-19 12:41:10|1852.07|1834.27|1852.49|1834.69|1852.49|1834.69|1851.91|1834.11|13
1650372080000|2022-04-19 12:41:20|1852.5|1834.7|1852.56|1834.76|1852.75|1834.95|1852.39|1834.59|20
1650372090000|2022-04-19 12:41:30|1852.57|1834.77|1853.56|1835.76|1853.56|1835.76|1852.57|1834.77|22
1650372100000|2022-04-19 12:41:40|1853.85|1836.05|1854.4|1836.6|1854.4|1836.6|1853.56|1835.76|5
1650372110000|2022-04-19 12:41:50|1854.45|1836.65|1855.4|1837.6|1855.4|1837.6|1854.45|1836.65|6
1650372120000|2022-04-19 12:42:00|1855.11|1837.31|1855.32|1837.52|1855.32|1837.52|1855.11|1837.31|3
1650372130000|2022-04-19 12:42:10|1855.1|1837.3|1855.95|1838.15|1855.95|1838.15|1855.05|1837.25|6
1650372140000|2022-04-19 12:42:20|1856.2|1838.4|1856.4|1838.6|1856.6|1838.8|1856.2|1838.4|5
1650372150000|2022-04-19 12:42:30|1856.25|1838.45|1856.35|1838.55|1856.35|1838.55|1855.95|1838.15|3
1650372160000|2022-04-19 12:42:40|1855.95|1838.15|1855.56|1837.76|1855.95|1838.15|1855.48|1837.68|12
1650372170000|2022-04-19 12:42:50|1855.54|1837.74|1855.6|1837.8|1855.65|1837.85|1855.5|1837.7|9
1650372180000|2022-04-19 12:43:00|1855.44|1837.64|1853.54|1835.74|1855.44|1837.64|1853.54|1835.74|9
1650372190000|2022-04-19 12:43:10|1853.4|1835.6|1852.56|1834.76|1853.4|1835.6|1852.53|1834.73|13
1650372200000|2022-04-19 12:43:20|1852.53|1834.73|1853.4|1835.6|1853.61|1835.81|1852.53|1834.73|11
1650372210000|2022-04-19 12:43:30|1853.2|1835.4|1853.2|1835.4|1853.4|1835.6|1853.2|1835.4|4
1650372220000|2022-04-19 12:43:40|1853.29|1835.49|1853.13|1835.33|1853.29|1835.49|1853.13|1835.33|3
1650372230000|2022-04-19 12:43:50|1852.75|1834.95|1852.39|1834.59|1852.8|1835|1852.35|1834.55|6
1650372240000|2022-04-19 12:44:00|1852.55|1834.75|1853.2|1835.4|1853.2|1835.4|1852.34|1834.54|19
1650372250000|2022-04-19 12:44:10|1853.23|1835.43|1852.7|1834.9|1853.28|1835.48|1852.65|1834.85|22
1650372260000|2022-04-19 12:44:20|1852.74|1834.94|1852.45|1834.65|1852.74|1834.94|1852.45|1834.65|3
1650372270000|2022-04-19 12:44:30|1852.7|1834.9|1851.66|1833.86|1852.7|1834.9|1851.65|1833.85|9
1650372280000|2022-04-19 12:44:40|1851.67|1833.87|1852.36|1834.56|1852.4|1834.6|1851.67|1833.87|20
1650372290000|2022-04-19 12:44:50|1852.39|1834.59|1852.65|1834.85|1852.65|1834.85|1852.25|1834.45|15
1650372300000|2022-04-19 12:45:00|1852.37|1834.57|1852.25|1834.45|1852.6|1834.8|1852.17|1834.37|18
1650372310000|2022-04-19 12:45:10|1852.38|1834.58|1851.4|1833.6|1852.38|1834.58|1851.4|1833.6|8
1650372320000|2022-04-19 12:45:20|1851.53|1833.73|1852.4|1834.6|1852.4|1834.6|1851.4|1833.6|5
1650372330000|2022-04-19 12:45:30|1852.34|1834.54|1853.4|1835.6|1853.4|1835.6|1852.3|1834.5|12
1650372340000|2022-04-19 12:45:40|1853.42|1835.62|1853.65|1835.85|1853.65|1835.85|1853.4|1835.6|3
1650372350000|2022-04-19 12:45:50|1853.4|1835.6|1852.9|1835.1|1853.4|1835.6|1852.9|1835.1|2
1650372360000|2022-04-19 12:46:00|1852.69|1834.89|1852.4|1834.6|1852.9|1835.1|1852.3|1834.5|9
1650372370000|2022-04-19 12:46:10|1852.15|1834.35|1852.4|1834.6|1852.4|1834.6|1852.15|1834.35|2
1650372380000|2022-04-19 12:46:20|1852.05|1834.25|1851.8|1834|1852.05|1834.25|1851.8|1834|4
1650372390000|2022-04-19 12:46:30|1851.45|1833.65|1851.75|1833.95|1851.76|1833.96|1851.45|1833.65|5
1650372400000|2022-04-19 12:46:40|1851.87|1834.07|1851.8|1834|1851.87|1834.07|1851.8|1834|2
1650372410000|2022-04-19 12:46:50|1851.7|1833.9|1851.8|1834|1851.8|1834|1851.7|1833.9|3
1650372420000|2022-04-19 12:47:00|1851.5|1833.7|1851.78|1833.98|1851.78|1833.98|1851.5|1833.7|15
1650372430000|2022-04-19 12:47:10|1851.7|1833.9|1851.53|1833.73|1851.78|1833.98|1851.45|1833.65|6
1650372440000|2022-04-19 12:47:20|1851.77|1833.97|1851.45|1833.65|1851.77|1833.97|1851.45|1833.65|5
1650372450000|2022-04-19 12:47:30|1851.3|1833.5|1851.3|1833.5|1851.3|1833.5|1851.3|1833.5|1
1650372460000|2022-04-19 12:47:40|1851.05|1833.25|1849.78|1831.98|1851.05|1833.25|1849.78|1831.98|12
1650372470000|2022-04-19 12:47:50|1849.98|1832.18|1850.62|1832.82|1850.79|1832.99|1849.59|1831.79|24
1650372480000|2022-04-19 12:48:00|1850.5|1832.7|1850.51|1832.71|1850.72|1832.92|1850.5|1832.7|14
1650372490000|2022-04-19 12:48:10|1850.47|1832.67|1849.98|1832.18|1850.48|1832.68|1849.59|1831.79|25
1650372500000|2022-04-19 12:48:20|1849.97|1832.17|1849.71|1831.91|1850.04|1832.24|1849.71|1831.91|13
1650372510000|2022-04-19 12:48:30|1849.85|1832.05|1850.36|1832.56|1850.36|1832.56|1849.81|1832.01|16
1650372520000|2022-04-19 12:48:40|1850.4|1832.6|1850.29|1832.49|1850.4|1832.6|1850.22|1832.42|9
1650372530000|2022-04-19 12:48:50|1850.38|1832.58|1850.38|1832.58|1850.38|1832.58|1850.28|1832.48|3
1650372540000|2022-04-19 12:49:00|1850.37|1832.57|1850.29|1832.49|1850.48|1832.68|1850.27|1832.47|8
1650372550000|2022-04-19 12:49:10|1850.27|1832.47|1850.14|1832.34|1850.48|1832.68|1850.14|1832.34|6
1650372560000|2022-04-19 12:49:20|1849.9|1832.1|1850.12|1832.32|1850.12|1832.32|1849.9|1832.1|8
1650372570000|2022-04-19 12:49:30|1850.3|1832.5|1850.3|1832.5|1850.3|1832.5|1850.3|1832.5|1
1650372580000|2022-04-19 12:49:40|1850|1832.2|1849.58|1831.78|1850|1832.2|1849.58|1831.78|3
1650372590000|2022-04-19 12:49:50|1849.64|1831.84|1850.23|1832.43|1850.23|1832.43|1849.64|1831.84|8
1650372600000|2022-04-19 12:50:00|1850.19|1832.39|1850|1832.2|1850.8|1833|1849.8|1832|8
1650372610000|2022-04-19 12:50:10|1849.84|1832.04|1850.3|1832.5|1850.3|1832.5|1849.52|1831.72|10
1650372620000|2022-04-19 12:50:20|1850.24|1832.44|1849.64|1831.84|1850.24|1832.44|1849.64|1831.84|3
1650372630000|2022-04-19 12:50:30|1849.66|1831.86|1850.1|1832.3|1850.16|1832.36|1849.66|1831.86|7
1650372640000|2022-04-19 12:50:40|1850.15|1832.35|1851.24|1833.44|1851.31|1833.51|1850.15|1832.35|16
1650372650000|2022-04-19 12:50:50|1851.27|1833.47|1852.36|1834.56|1852.36|1834.56|1851.23|1833.43|21
1650372660000|2022-04-19 12:51:00|1852.35|1834.55|1852.7|1834.9|1852.7|1834.9|1852.25|1834.45|10
1650372670000|2022-04-19 12:51:10|1852.6|1834.8|1851.49|1833.69|1852.6|1834.8|1851.49|1833.69|12
1650372680000|2022-04-19 12:51:20|1851.62|1833.82|1851.2|1833.4|1851.62|1833.82|1851.2|1833.4|4
1650372690000|2022-04-19 12:51:30|1851.29|1833.49|1851.4|1833.6|1851.43|1833.63|1851.26|1833.46|12
1650372700000|2022-04-19 12:51:40|1851.16|1833.36|1850.73|1832.93|1851.26|1833.46|1850.64|1832.84|12
1650372710000|2022-04-19 12:51:50|1850.75|1832.95|1851.02|1833.22|1851.34|1833.54|1850.62|1832.82|16
1650372720000|2022-04-19 12:52:00|1850.9|1833.1|1851.48|1833.68|1851.5|1833.7|1850.9|1833.1|21
1650372730000|2022-04-19 12:52:10|1851.43|1833.63|1852.2|1834.4|1852.2|1834.4|1851.32|1833.52|13
1650372740000|2022-04-19 12:52:20|1852.4|1834.6|1852.25|1834.45|1852.4|1834.6|1852.25|1834.45|3
1650372750000|2022-04-19 12:52:30|1852.21|1834.41|1851.94|1834.14|1852.21|1834.41|1851.89|1834.09|6
1650372760000|2022-04-19 12:52:40|1851.88|1834.08|1852.26|1834.46|1852.51|1834.71|1851.88|1834.08|14
1650372770000|2022-04-19 12:52:50|1852.25|1834.45|1852.43|1834.63|1852.51|1834.71|1852.25|1834.45|10
1650372780000|2022-04-19 12:53:00|1852.46|1834.66|1852.42|1834.62|1852.46|1834.66|1852.41|1834.61|5
1650372790000|2022-04-19 12:53:10|1852.47|1834.67|1852.44|1834.64|1852.47|1834.67|1852.34|1834.54|8
1650372800000|2022-04-19 12:53:20|1852.45|1834.65|1852.52|1834.72|1852.52|1834.72|1852.45|1834.65|5
1650372810000|2022-04-19 12:53:30|1852.53|1834.73|1852.48|1834.68|1852.53|1834.73|1852.32|1834.52|11
1650372820000|2022-04-19 12:53:40|1852.54|1834.74|1852.46|1834.66|1852.54|1834.74|1852.25|1834.45|5
1650372830000|2022-04-19 12:53:50|1852.45|1834.65|1852.6|1834.8|1852.6|1834.8|1852.37|1834.57|10
1650372840000|2022-04-19 12:54:00|1853.12|1835.32|1854.47|1836.67|1854.47|1836.67|1853.12|1835.32|4
1650372850000|2022-04-19 12:54:10|1854.61|1836.81|1854.41|1836.61|1854.61|1836.81|1854.35|1836.55|7
1650372870000|2022-04-19 12:54:30|1854.31|1836.51|1854.35|1836.55|1854.43|1836.63|1854.31|1836.51|10
1650372880000|2022-04-19 12:54:40|1854.36|1836.56|1854.51|1836.71|1854.58|1836.78|1854.36|1836.56|5
1650372890000|2022-04-19 12:54:50|1854.52|1836.72|1854.64|1836.84|1854.64|1836.84|1854.52|1836.72|5
1650372900000|2022-04-19 12:55:00|1854.85|1837.05|1854.85|1837.05|1854.85|1837.05|1854.85|1837.05|1
1650372930000|2022-04-19 12:55:30|1855.1|1837.3|1855.1|1837.3|1855.1|1837.3|1855.1|1837.3|1
1650372940000|2022-04-19 12:55:40|1854.8|1837|1854.25|1836.45|1854.95|1837.15|1854.25|1836.45|5
1650372950000|2022-04-19 12:55:50|1854.3|1836.5|1854.26|1836.46|1854.3|1836.5|1854.26|1836.46|2
1650372960000|2022-04-19 12:56:00|1854.3|1836.5|1854.22|1836.42|1854.3|1836.5|1854.19|1836.39|4
1650372970000|2022-04-19 12:56:10|1854.17|1836.37|1854.17|1836.37|1854.17|1836.37|1854.17|1836.37|1
1650372980000|2022-04-19 12:56:20|1853.96|1836.16|1854.09|1836.29|1854.16|1836.36|1853.96|1836.16|13
1650372990000|2022-04-19 12:56:30|1854.13|1836.33|1854.32|1836.52|1854.4|1836.6|1854.08|1836.28|11
1650373000000|2022-04-19 12:56:40|1854.23|1836.43|1854.36|1836.56|1854.37|1836.57|1854.18|1836.38|14
1650373010000|2022-04-19 12:56:50|1854.27|1836.47|1854.33|1836.53|1854.39|1836.59|1854.27|1836.47|4
1650373020000|2022-04-19 12:57:00|1854.48|1836.68|1854.48|1836.68|1854.61|1836.81|1854.48|1836.68|11
1650373030000|2022-04-19 12:57:10|1854.33|1836.53|1854.31|1836.51|1854.33|1836.53|1854.31|1836.51|2
1650373040000|2022-04-19 12:57:20|1854.1|1836.3|1854.1|1836.3|1854.1|1836.3|1854.1|1836.3|1
1650373050000|2022-04-19 12:57:30|1853.93|1836.13|1853.96|1836.16|1854.21|1836.41|1853.93|1836.13|6
1650373060000|2022-04-19 12:57:40|1853.99|1836.19|1853.9|1836.1|1854.11|1836.31|1853.9|1836.1|10
1650373070000|2022-04-19 12:57:50|1853.55|1835.75|1853.55|1835.75|1853.55|1835.75|1853.55|1835.75|1
1650373080000|2022-04-19 12:58:00|1853.6|1835.8|1853.6|1835.8|1853.6|1835.8|1853.6|1835.8|1
1650373090000|2022-04-19 12:58:10|1853.62|1835.82|1854.42|1836.62|1854.42|1836.62|1853.62|1835.82|12
1650373100000|2022-04-19 12:58:20|1854.62|1836.82|1854.5|1836.7|1854.81|1837.01|1854.5|1836.7|6
1650373110000|2022-04-19 12:58:30|1854.48|1836.68|1854.5|1836.7|1854.5|1836.7|1854.4|1836.6|3
1650373120000|2022-04-19 12:58:40|1854.3|1836.5|1854.3|1836.5|1854.3|1836.5|1854.3|1836.5|1
1650373130000|2022-04-19 12:58:50|1854.2|1836.4|1854.24|1836.44|1854.3|1836.5|1854.2|1836.4|3
1650373140000|2022-04-19 12:59:00|1854.3|1836.5|1854.26|1836.46|1854.3|1836.5|1854.21|1836.41|12
1650373150000|2022-04-19 12:59:10|1854.45|1836.65|1854.15|1836.35|1854.45|1836.65|1853.94|1836.14|10
1650373160000|2022-04-19 12:59:20|1854.46|1836.66|1854.4|1836.6|1854.52|1836.72|1854.15|1836.35|5
1650373170000|2022-04-19 12:59:30|1854.55|1836.75|1854.69|1836.89|1854.69|1836.89|1854.55|1836.75|2
1650373180000|2022-04-19 12:59:40|1855|1837.2|1855|1837.2|1855|1837.2|1855|1837.2|1
1650373190000|2022-04-19 12:59:50|1855.4|1837.6|1855.4|1837.6|1855.4|1837.6|1855.4|1837.6|1
1650373200000|2022-04-19 13:00:00|1855.85|1838.05|1856.4|1838.6|1856.4|1838.6|1855.85|1838.05|5
1650373210000|2022-04-19 13:00:10|1856.05|1838.25|1855.9|1838.1|1856.05|1838.25|1855.9|1838.1|2
1650373220000|2022-04-19 13:00:20|1855.75|1837.95|1854.9|1837.1|1855.75|1837.95|1854.54|1836.74|8
1650373230000|2022-04-19 13:00:30|1854.72|1836.92|1855.05|1837.25|1855.05|1837.25|1854.6|1836.8|12
1650373240000|2022-04-19 13:00:40|1855.4|1837.6|1855.46|1837.66|1855.46|1837.66|1855.36|1837.56|6
1650373250000|2022-04-19 13:00:50|1855.51|1837.71|1856.05|1838.25|1856.05|1838.25|1855.51|1837.71|2
1650373260000|2022-04-19 13:01:00|1856.4|1838.6|1856.4|1838.6|1856.4|1838.6|1856.05|1838.25|3
1650373270000|2022-04-19 13:01:10|1856.6|1838.8|1856.9|1839.1|1856.9|1839.1|1856.6|1838.8|3
1650373310000|2022-04-19 13:01:50|1857.2|1839.4|1857.4|1839.6|1857.4|1839.6|1857.15|1839.35|3
1650373320000|2022-04-19 13:02:00|1857.29|1839.49|1856.06|1838.26|1857.4|1839.6|1856.06|1838.26|8
1650373330000|2022-04-19 13:02:10|1855.75|1837.95|1855.1|1837.3|1855.75|1837.95|1855.1|1837.3|4
1650373340000|2022-04-19 13:02:20|1854.9|1837.1|1853.52|1835.72|1854.9|1837.1|1853.52|1835.72|6
1650373350000|2022-04-19 13:02:30|1853.65|1835.85|1854.05|1836.25|1854.05|1836.25|1853.65|1835.85|4
1650373360000|2022-04-19 13:02:40|1854.28|1836.48|1854.32|1836.52|1854.45|1836.65|1854.18|1836.38|15
1650373370000|2022-04-19 13:02:50|1854.36|1836.56|1854.4|1836.6|1854.85|1837.05|1854.36|1836.56|19
1650373380000|2022-04-19 13:03:00|1854.13|1836.33|1854.36|1836.56|1854.36|1836.56|1854.13|1836.33|4
1650373390000|2022-04-19 13:03:10|1854.13|1836.33|1853.4|1835.6|1854.13|1836.33|1853.4|1835.6|4
1650373400000|2022-04-19 13:03:20|1853.25|1835.45|1853.25|1835.45|1853.25|1835.45|1853.25|1835.45|1
1650373410000|2022-04-19 13:03:30|1853.1|1835.3|1852.4|1834.6|1853.1|1835.3|1852.4|1834.6|6
1650373420000|2022-04-19 13:03:40|1852.02|1834.22|1852.03|1834.23|1852.04|1834.24|1852.01|1834.21|7
1650373430000|2022-04-19 13:03:50|1852.07|1834.27|1852.4|1834.6|1852.48|1834.68|1851.99|1834.19|15
1650373440000|2022-04-19 13:04:00|1852.29|1834.49|1851.2|1833.4|1852.29|1834.49|1851.2|1833.4|6
1650373450000|2022-04-19 13:04:10|1851.4|1833.6|1852.4|1834.6|1853.07|1835.27|1851.4|1833.6|17
1650373460000|2022-04-19 13:04:20|1852.31|1834.51|1851.53|1833.73|1852.4|1834.6|1851.53|1833.73|15
1650373470000|2022-04-19 13:04:30|1851.54|1833.74|1850.51|1832.71|1851.56|1833.76|1850.51|1832.71|12
1650373480000|2022-04-19 13:04:40|1850.4|1832.6|1850.59|1832.79|1850.64|1832.84|1850.2|1832.4|10
1650373490000|2022-04-19 13:04:50|1850.35|1832.55|1850.25|1832.45|1850.35|1832.55|1850.25|1832.45|2
1650373500000|2022-04-19 13:05:00|1850.4|1832.6|1849.9|1832.1|1850.56|1832.76|1849.84|1832.04|14
1650373510000|2022-04-19 13:05:10|1849.73|1831.93|1850.37|1832.57|1850.37|1832.57|1849.73|1831.93|17
1650373520000|2022-04-19 13:05:20|1850.52|1832.72|1851.2|1833.4|1851.34|1833.54|1850.52|1832.72|19
1650373530000|2022-04-19 13:05:30|1851.02|1833.22|1851.02|1833.22|1851.02|1833.22|1851.02|1833.22|1
1650373540000|2022-04-19 13:05:40|1851.01|1833.21|1850.4|1832.6|1851.01|1833.21|1850.4|1832.6|4
1650373550000|2022-04-19 13:05:50|1849.87|1832.07|1849.69|1831.89|1849.87|1832.07|1849.69|1831.89|11
1650373560000|2022-04-19 13:06:00|1849.71|1831.91|1849.71|1831.91|1849.81|1832.01|1849.69|1831.89|6
1650373570000|2022-04-19 13:06:10|1849.81|1832.01|1849.73|1831.93|1849.94|1832.14|1849.71|1831.91|10
1650373580000|2022-04-19 13:06:20|1849.8|1832|1849.23|1831.43|1849.9|1832.1|1849.21|1831.41|21
1650373590000|2022-04-19 13:06:30|1849.28|1831.48|1849.66|1831.86|1849.66|1831.86|1848.27|1830.47|27
1650373600000|2022-04-19 13:06:40|1849.6|1831.8|1849.36|1831.56|1849.62|1831.82|1849.26|1831.46|13
1650373610000|2022-04-19 13:06:50|1849.35|1831.55|1849.41|1831.61|1849.41|1831.61|1849.15|1831.35|21
1650373620000|2022-04-19 13:07:00|1849.53|1831.73|1848.75|1830.95|1849.53|1831.73|1848.56|1830.76|14
1650373630000|2022-04-19 13:07:10|1848.65|1830.85|1847.62|1829.82|1849.37|1831.57|1847.62|1829.82|19
1650373640000|2022-04-19 13:07:20|1847.65|1829.85|1847.41|1829.61|1847.65|1829.85|1847.4|1829.6|5
1650373650000|2022-04-19 13:07:30|1847.37|1829.57|1847.42|1829.62|1847.51|1829.71|1847.37|1829.57|4
1650373660000|2022-04-19 13:07:40|1847.37|1829.57|1848.32|1830.52|1848.4|1830.6|1847.37|1829.57|21
1650373670000|2022-04-19 13:07:50|1848.4|1830.6|1847.38|1829.58|1848.55|1830.75|1847.38|1829.58|11
1650373680000|2022-04-19 13:08:00|1847.75|1829.95|1847.9|1830.1|1848.4|1830.6|1847.55|1829.75|14
1650373690000|2022-04-19 13:08:10|1848.19|1830.39|1848.19|1830.39|1848.4|1830.6|1847.9|1830.1|13
1650373700000|2022-04-19 13:08:20|1848.21|1830.41|1848.21|1830.41|1848.21|1830.41|1847.9|1830.1|5
1650373710000|2022-04-19 13:08:30|1848.19|1830.39|1848.05|1830.25|1848.19|1830.39|1847.8|1830|7
1650373720000|2022-04-19 13:08:40|1847.83|1830.03|1847.8|1830|1847.85|1830.05|1847.58|1829.78|11
1650373730000|2022-04-19 13:08:50|1847.85|1830.05|1847.8|1830|1847.85|1830.05|1847.64|1829.84|8
1650373740000|2022-04-19 13:09:00|1847.65|1829.85|1847.52|1829.72|1847.9|1830.1|1847.49|1829.69|9
1650373760000|2022-04-19 13:09:20|1847.65|1829.85|1847.36|1829.56|1847.65|1829.85|1846.95|1829.15|13
1650373770000|2022-04-19 13:09:30|1847.38|1829.58|1847.38|1829.58|1847.38|1829.58|1846.9|1829.1|14
1650373780000|2022-04-19 13:09:40|1847.31|1829.51|1847.38|1829.58|1847.4|1829.6|1847.29|1829.49|7
1650373790000|2022-04-19 13:09:50|1847.32|1829.52|1848.09|1830.29|1848.26|1830.46|1847.2|1829.4|15
1650373800000|2022-04-19 13:10:00|1848.05|1830.25|1848.06|1830.26|1848.07|1830.27|1847.55|1829.75|24
1650373810000|2022-04-19 13:10:10|1848.11|1830.31|1847.53|1829.73|1848.11|1830.31|1847.53|1829.73|12
1650373820000|2022-04-19 13:10:20|1847.54|1829.74|1848.08|1830.28|1848.19|1830.39|1847.54|1829.74|19
1650373830000|2022-04-19 13:10:30|1848.09|1830.29|1848.4|1830.6|1848.4|1830.6|1848.09|1830.29|16
1650373840000|2022-04-19 13:10:40|1848.36|1830.56|1848.84|1831.04|1848.84|1831.04|1848.33|1830.53|8
1650373850000|2022-04-19 13:10:50|1848.87|1831.07|1848.75|1830.95|1848.94|1831.14|1848.69|1830.89|8
1650373860000|2022-04-19 13:11:00|1848.89|1831.09|1848|1830.2|1848.89|1831.09|1847.75|1829.95|22
1650373870000|2022-04-19 13:11:10|1848.01|1830.21|1848.29|1830.49|1848.3|1830.5|1848.01|1830.21|7
1650373880000|2022-04-19 13:11:20|1848.3|1830.5|1848.18|1830.38|1848.32|1830.52|1848.15|1830.35|14
1650373890000|2022-04-19 13:11:30|1848.14|1830.34|1847.98|1830.18|1848.23|1830.43|1847.69|1829.89|13
1650373900000|2022-04-19 13:11:40|1847.73|1829.93|1847.7|1829.9|1848|1830.2|1847.67|1829.87|19
1650373910000|2022-04-19 13:11:50|1847.91|1830.11|1848.01|1830.21|1848.01|1830.21|1847.69|1829.89|21
1650373920000|2022-04-19 13:12:00|1848.22|1830.42|1848.11|1830.31|1848.22|1830.42|1847.94|1830.14|7
1650373930000|2022-04-19 13:12:10|1847.94|1830.14|1847.94|1830.14|1848.19|1830.39|1847.94|1830.14|8
1650373940000|2022-04-19 13:12:20|1848|1830.2|1847.94|1830.14|1848|1830.2|1847.92|1830.12|3
1650373950000|2022-04-19 13:12:30|1847.87|1830.07|1847.69|1829.89|1847.98|1830.18|1847.69|1829.89|7
1650373960000|2022-04-19 13:12:40|1847.94|1830.14|1847.69|1829.89|1847.98|1830.18|1847.69|1829.89|6
1650373970000|2022-04-19 13:12:50|1847.94|1830.14|1847.69|1829.89|1847.94|1830.14|1847.69|1829.89|6
1650373980000|2022-04-19 13:13:00|1847.94|1830.14|1848.14|1830.34|1848.14|1830.34|1847.69|1829.89|11
1650373990000|2022-04-19 13:13:10|1848.08|1830.28|1847.73|1829.93|1848.26|1830.46|1847.73|1829.93|17
1650374000000|2022-04-19 13:13:20|1847.98|1830.18|1847.98|1830.18|1847.98|1830.18|1847.94|1830.14|4
1650374010000|2022-04-19 13:13:30|1847.97|1830.17|1847.97|1830.17|1847.98|1830.18|1847.97|1830.17|3
1650374020000|2022-04-19 13:13:40|1847.9|1830.1|1847.94|1830.14|1848.19|1830.39|1847.9|1830.1|5
1650374030000|2022-04-19 13:13:50|1847.98|1830.18|1848.23|1830.43|1848.23|1830.43|1847.98|1830.18|7
1650374040000|2022-04-19 13:14:00|1847.98|1830.18|1848.1|1830.3|1848.1|1830.3|1847.98|1830.18|6
1650374050000|2022-04-19 13:14:10|1848.11|1830.31|1848.59|1830.79|1848.74|1830.94|1847.8|1830|16
1650374060000|2022-04-19 13:14:20|1848.4|1830.6|1848.74|1830.94|1848.74|1830.94|1848.4|1830.6|11
1650374070000|2022-04-19 13:14:30|1848.95|1831.15|1848.63|1830.83|1849.25|1831.45|1848.44|1830.64|11
1650374080000|2022-04-19 13:14:40|1848.44|1830.64|1848.44|1830.64|1848.59|1830.79|1848.4|1830.6|16
1650374090000|2022-04-19 13:14:50|1848.45|1830.65|1849.02|1831.22|1849.02|1831.22|1848.45|1830.65|6
1650374100000|2022-04-19 13:15:00|1848.8|1831|1847.84|1830.04|1849.07|1831.27|1847.79|1829.99|18
1650374110000|2022-04-19 13:15:10|1847.78|1829.98|1847.69|1829.89|1847.78|1829.98|1847.63|1829.83|11
1650374120000|2022-04-19 13:15:20|1847.6|1829.8|1847.6|1829.8|1847.6|1829.8|1847.6|1829.8|1
1650374130000|2022-04-19 13:15:30|1847.69|1829.89|1847.27|1829.47|1847.69|1829.89|1847.27|1829.47|8
1650374140000|2022-04-19 13:15:40|1847.31|1829.51|1847.19|1829.39|1847.36|1829.56|1847.19|1829.39|11
1650374150000|2022-04-19 13:15:50|1847.29|1829.49|1847.23|1829.43|1847.29|1829.49|1847.11|1829.31|10
1650374160000|2022-04-19 13:16:00|1847.27|1829.47|1847.41|1829.61|1847.41|1829.61|1847.2|1829.4|9
1650374170000|2022-04-19 13:16:10|1847.5|1829.7|1848.42|1830.62|1848.42|1830.62|1847.5|1829.7|17
1650374180000|2022-04-19 13:16:20|1848.48|1830.68|1848.38|1830.58|1848.5|1830.7|1848.38|1830.58|11
1650374190000|2022-04-19 13:16:30|1848.39|1830.59|1848.45|1830.65|1848.45|1830.65|1848.38|1830.58|3
1650374200000|2022-04-19 13:16:40|1848.5|1830.7|1848.5|1830.7|1848.5|1830.7|1848.5|1830.7|1
1650374210000|2022-04-19 13:16:50|1848.48|1830.68|1848.45|1830.65|1848.53|1830.73|1848.45|1830.65|10
1650374220000|2022-04-19 13:17:00|1848.54|1830.74|1848.82|1831.02|1848.97|1831.17|1848.5|1830.7|14
1650374230000|2022-04-19 13:17:10|1848.91|1831.11|1849.94|1832.14|1849.94|1832.14|1848.73|1830.93|27
1650374240000|2022-04-19 13:17:20|1849.63|1831.83|1849.87|1832.07|1850.05|1832.25|1849.6|1831.8|19
1650374250000|2022-04-19 13:17:30|1849.65|1831.85|1850.35|1832.55|1850.35|1832.55|1849.65|1831.85|19
1650374260000|2022-04-19 13:17:40|1850.34|1832.54|1850.5|1832.7|1850.5|1832.7|1850.15|1832.35|7
1650374270000|2022-04-19 13:17:50|1850.59|1832.79|1850.44|1832.64|1850.59|1832.79|1850.44|1832.64|5
1650374280000|2022-04-19 13:18:00|1850.42|1832.62|1850.4|1832.6|1850.5|1832.7|1850.35|1832.55|8
1650374290000|2022-04-19 13:18:10|1850.2|1832.4|1849.05|1831.25|1850.2|1832.4|1848.81|1831.01|14
1650374300000|2022-04-19 13:18:20|1849.15|1831.35|1849.4|1831.6|1849.47|1831.67|1849.15|1831.35|8
1650374310000|2022-04-19 13:18:30|1849.46|1831.66|1849.44|1831.64|1849.46|1831.66|1849.4|1831.6|3
1650374320000|2022-04-19 13:18:40|1849.45|1831.65|1849.65|1831.85|1849.65|1831.85|1849.4|1831.6|5
1650374330000|2022-04-19 13:18:50|1849.4|1831.6|1849.65|1831.85|1849.65|1831.85|1849.4|1831.6|4
1650374340000|2022-04-19 13:19:00|1849.48|1831.68|1849.48|1831.68|1849.54|1831.74|1849.38|1831.58|4
1650374350000|2022-04-19 13:19:10|1849.5|1831.7|1850.4|1832.6|1850.4|1832.6|1849.48|1831.68|14
1650374360000|2022-04-19 13:19:20|1850.35|1832.55|1850.31|1832.51|1850.38|1832.58|1850.31|1832.51|9
1650374370000|2022-04-19 13:19:30|1850.32|1832.52|1850.55|1832.75|1850.55|1832.75|1850.31|1832.51|6
1650374380000|2022-04-19 13:19:40|1850.51|1832.71|1850.7|1832.9|1850.72|1832.92|1850.51|1832.71|6
1650374390000|2022-04-19 13:19:50|1850.39|1832.59|1848.9|1831.1|1850.49|1832.69|1848.9|1831.1|16
1650374400000|2022-04-19 13:20:00|1848.6|1830.8|1848.6|1830.8|1849.08|1831.28|1848.55|1830.75|9
1650374410000|2022-04-19 13:20:10|1848.42|1830.62|1848.4|1830.6|1848.42|1830.62|1847.8|1830|7
1650374420000|2022-04-19 13:20:20|1848.59|1830.79|1848.9|1831.1|1848.92|1831.12|1848.4|1830.6|21
1650374430000|2022-04-19 13:20:30|1848.91|1831.11|1848.84|1831.04|1849.19|1831.39|1848.52|1830.72|15
1650374440000|2022-04-19 13:20:40|1848.85|1831.05|1850.4|1832.6|1850.4|1832.6|1848.85|1831.05|18
1650374450000|2022-04-19 13:20:50|1850.32|1832.52|1851.14|1833.34|1851.2|1833.4|1850.32|1832.52|15
1650374460000|2022-04-19 13:21:00|1851.18|1833.38|1851.43|1833.63|1851.93|1834.13|1851.18|1833.38|6
1650374470000|2022-04-19 13:21:10|1851.62|1833.82|1853.33|1835.53|1853.44|1835.64|1851.62|1833.82|20
1650374480000|2022-04-19 13:21:20|1853.4|1835.6|1854.3|1836.5|1854.3|1836.5|1853.4|1835.6|13
1650374490000|2022-04-19 13:21:30|1854.24|1836.44|1853.7|1835.9|1854.24|1836.44|1853.7|1835.9|4
1650374500000|2022-04-19 13:21:40|1853.92|1836.12|1853.45|1835.65|1853.99|1836.19|1853.45|1835.65|9
1650374510000|2022-04-19 13:21:50|1853.43|1835.63|1853.7|1835.9|1853.92|1836.12|1853.43|1835.63|7
1650374520000|2022-04-19 13:22:00|1853.45|1835.65|1853.47|1835.67|1853.5|1835.7|1853.44|1835.64|7
1650374530000|2022-04-19 13:22:10|1853.52|1835.72|1853.7|1835.9|1853.7|1835.9|1853.42|1835.62|9
1650374540000|2022-04-19 13:22:20|1853.61|1835.81|1853.38|1835.58|1853.65|1835.85|1853.38|1835.58|5
1650374550000|2022-04-19 13:22:30|1852.59|1834.79|1852.66|1834.86|1852.66|1834.86|1852.59|1834.79|3
1650374560000|2022-04-19 13:22:40|1852.56|1834.76|1852.56|1834.76|1852.56|1834.76|1852.47|1834.67|3
1650374570000|2022-04-19 13:22:50|1852.34|1834.54|1852.48|1834.68|1852.48|1834.68|1852.34|1834.54|4
1650374580000|2022-04-19 13:23:00|1852.65|1834.85|1852.61|1834.81|1852.66|1834.86|1852.5|1834.7|5
1650374590000|2022-04-19 13:23:10|1852.5|1834.7|1852.89|1835.09|1852.89|1835.09|1852.5|1834.7|7
1650374600000|2022-04-19 13:23:20|1852.92|1835.12|1852.92|1835.12|1852.92|1835.12|1852.89|1835.09|3
1650374610000|2022-04-19 13:23:30|1852.76|1834.96|1853.09|1835.29|1853.1|1835.3|1852.76|1834.96|14
1650374620000|2022-04-19 13:23:40|1853.01|1835.21|1853.55|1835.75|1853.55|1835.75|1853.01|1835.21|18
1650374630000|2022-04-19 13:23:50|1853.64|1835.84|1854.4|1836.6|1854.4|1836.6|1853.62|1835.82|10
1650374640000|2022-04-19 13:24:00|1854.26|1836.46|1853.51|1835.71|1854.26|1836.46|1853.51|1835.71|4
1650374650000|2022-04-19 13:24:10|1853.52|1835.72|1853.4|1835.6|1853.7|1835.9|1853.4|1835.6|6
1650374660000|2022-04-19 13:24:20|1853.36|1835.56|1853.75|1835.95|1854.04|1836.24|1853.36|1835.56|5
1650374670000|2022-04-19 13:24:30|1853.46|1835.66|1854.4|1836.6|1854.4|1836.6|1853.46|1835.66|11
1650374680000|2022-04-19 13:24:40|1854.3|1836.5|1854.27|1836.47|1854.4|1836.6|1854.23|1836.43|4
1650374690000|2022-04-19 13:24:50|1854.4|1836.6|1854.4|1836.6|1854.4|1836.6|1854.3|1836.5|5
1650374700000|2022-04-19 13:25:00|1854.51|1836.71|1854.9|1837.1|1855.4|1837.6|1854.51|1836.71|17
1650374710000|2022-04-19 13:25:10|1854.85|1837.05|1854.75|1836.95|1855.15|1837.35|1854.75|1836.95|7
1650374720000|2022-04-19 13:25:20|1854.5|1836.7|1854.42|1836.62|1854.5|1836.7|1854.42|1836.62|5
1650374730000|2022-04-19 13:25:30|1854.38|1836.58|1854.7|1836.9|1854.9|1837.1|1854.38|1836.58|12
1650374740000|2022-04-19 13:25:40|1854.66|1836.86|1854.81|1837.01|1854.85|1837.05|1854.61|1836.81|14
1650374750000|2022-04-19 13:25:50|1855.01|1837.21|1854.85|1837.05|1855.1|1837.3|1854.69|1836.89|11
1650374760000|2022-04-19 13:26:00|1854.54|1836.74|1854.93|1837.13|1854.95|1837.15|1854.5|1836.7|18
1650374770000|2022-04-19 13:26:10|1854.97|1837.17|1855.64|1837.84|1855.65|1837.85|1854.93|1837.13|17
1650374780000|2022-04-19 13:26:20|1855.81|1838.01|1855.65|1837.85|1855.87|1838.07|1855.65|1837.85|5
1650374790000|2022-04-19 13:26:30|1855.45|1837.65|1854.11|1836.31|1855.45|1837.65|1854.11|1836.31|17
1650374800000|2022-04-19 13:26:40|1854.12|1836.32|1853.96|1836.16|1854.16|1836.36|1853.96|1836.16|8
1650374820000|2022-04-19 13:27:00|1854.04|1836.24|1854.3|1836.5|1854.3|1836.5|1854.04|1836.24|13
1650374830000|2022-04-19 13:27:10|1854.33|1836.53|1853.87|1836.07|1854.33|1836.53|1853.82|1836.02|13
1650374840000|2022-04-19 13:27:20|1853.75|1835.95|1853.88|1836.08|1853.9|1836.1|1853.75|1835.95|6
1650374850000|2022-04-19 13:27:30|1853.84|1836.04|1853.89|1836.09|1853.89|1836.09|1853.84|1836.04|2
1650374860000|2022-04-19 13:27:40|1853.86|1836.06|1853.83|1836.03|1853.93|1836.13|1853.69|1835.89|8
1650374870000|2022-04-19 13:27:50|1853.8|1836|1853.5|1835.7|1853.84|1836.04|1853.46|1835.66|10
1650374880000|2022-04-19 13:28:00|1853.47|1835.67|1853.18|1835.38|1853.47|1835.67|1853.18|1835.38|5
1650374890000|2022-04-19 13:28:10|1853.2|1835.4|1853.72|1835.92|1853.72|1835.92|1853.2|1835.4|7
1650374900000|2022-04-19 13:28:20|1853.76|1835.96|1854.25|1836.45|1854.25|1836.45|1853.76|1835.96|7
1650374910000|2022-04-19 13:28:30|1854.28|1836.48|1854.31|1836.51|1854.31|1836.51|1854.28|1836.48|2
1650374920000|2022-04-19 13:28:40|1854.3|1836.5|1854.01|1836.21|1854.3|1836.5|1854.01|1836.21|5
1650374930000|2022-04-19 13:28:50|1854.11|1836.31|1853.31|1835.51|1854.11|1836.31|1853.23|1835.43|11
1650374940000|2022-04-19 13:29:00|1853.19|1835.39|1853.93|1836.13|1853.93|1836.13|1853.16|1835.36|14
1650374950000|2022-04-19 13:29:10|1853.94|1836.14|1853.78|1835.98|1854.03|1836.23|1853.49|1835.69|9
1650374960000|2022-04-19 13:29:20|1853.75|1835.95|1853.8|1836|1854.05|1836.25|1853.47|1835.67|17
1650374970000|2022-04-19 13:29:30|1853.82|1836.02|1854.2|1836.4|1854.2|1836.4|1853.75|1835.95|15
1650374980000|2022-04-19 13:29:40|1854.12|1836.32|1854.15|1836.35|1854.17|1836.37|1853.65|1835.85|12
1650374990000|2022-04-19 13:29:50|1853.85|1836.05|1854.02|1836.22|1854.3|1836.5|1853.85|1836.05|19
1650375000000|2022-04-19 13:30:00|1854.12|1836.32|1854.36|1836.56|1854.7|1836.9|1853.85|1836.05|32
1650375010000|2022-04-19 13:30:10|1854.37|1836.57|1855.08|1837.28|1855.4|1837.6|1854.37|1836.57|16
1650375020000|2022-04-19 13:30:20|1855.2|1837.4|1855.14|1837.34|1855.4|1837.6|1855.13|1837.33|22
1650375030000|2022-04-19 13:30:30|1855.15|1837.35|1854.53|1836.73|1855.32|1837.52|1854.53|1836.73|20
1650375040000|2022-04-19 13:30:40|1854.67|1836.87|1853.46|1835.66|1854.7|1836.9|1853.43|1835.63|20
1650375050000|2022-04-19 13:30:50|1853.47|1835.67|1856.3|1838.5|1856.3|1838.5|1853.47|1835.67|30
1650375060000|2022-04-19 13:31:00|1856.4|1838.6|1857.39|1839.59|1857.41|1839.61|1856.4|1838.6|17
1650375070000|2022-04-19 13:31:10|1857.41|1839.61|1857.43|1839.63|1857.44|1839.64|1857.25|1839.45|11
1650375080000|2022-04-19 13:31:20|1857.4|1839.6|1855.41|1837.61|1857.4|1839.6|1855.33|1837.53|18
1650375090000|2022-04-19 13:31:30|1855.46|1837.66|1853.5|1835.7|1855.46|1837.66|1853.37|1835.57|26
1650375100000|2022-04-19 13:31:40|1853.55|1835.75|1854|1836.2|1854.03|1836.23|1853.4|1835.6|18
1650375110000|2022-04-19 13:31:50|1853.75|1835.95|1852.06|1834.26|1854.11|1836.31|1851.55|1833.75|29
1650375120000|2022-04-19 13:32:00|1852.09|1834.29|1852.09|1834.29|1852.22|1834.42|1851.66|1833.86|26
1650375130000|2022-04-19 13:32:10|1852.27|1834.47|1849.5|1831.7|1852.27|1834.47|1849.46|1831.66|26
1650375140000|2022-04-19 13:32:20|1849.48|1831.68|1846.85|1829.05|1849.54|1831.74|1846.85|1829.05|24
1650375150000|2022-04-19 13:32:30|1847.08|1829.28|1848.34|1830.54|1848.38|1830.58|1847.08|1829.28|22
1650375160000|2022-04-19 13:32:40|1848.36|1830.56|1850.13|1832.33|1850.13|1832.33|1848.36|1830.56|33
1650375170000|2022-04-19 13:32:50|1850.17|1832.37|1851.27|1833.47|1851.27|1833.47|1849.4|1831.6|25
1650375180000|2022-04-19 13:33:00|1851.3|1833.5|1852.03|1834.23|1852.4|1834.6|1851.3|1833.5|28
1650375190000|2022-04-19 13:33:10|1852.33|1834.53|1853.46|1835.66|1853.91|1836.11|1852.31|1834.51|25
1650375200000|2022-04-19 13:33:20|1853.8|1836|1853.22|1835.42|1853.8|1836|1852.45|1834.65|25
1650375210000|2022-04-19 13:33:30|1852.8|1835|1851.48|1833.68|1852.8|1835|1850.87|1833.07|26
1650375220000|2022-04-19 13:33:40|1851.46|1833.66|1854.17|1836.37|1854.17|1836.37|1851.46|1833.66|25
1650375230000|2022-04-19 13:33:50|1854.03|1836.23|1854.22|1836.42|1854.22|1836.42|1853.4|1835.6|18
1650375240000|2022-04-19 13:34:00|1854.27|1836.47|1855.4|1837.6|1855.4|1837.6|1854.27|1836.47|16
1650375250000|2022-04-19 13:34:10|1855.3|1837.5|1856.4|1838.6|1856.4|1838.6|1855.3|1837.5|14
1650375260000|2022-04-19 13:34:20|1856.47|1838.67|1857.4|1839.6|1857.75|1839.95|1856.4|1838.6|15
1650375270000|2022-04-19 13:34:30|1857.31|1839.51|1857.62|1839.82|1858|1840.2|1857.31|1839.51|9
1650375280000|2022-04-19 13:34:40|1857.68|1839.88|1857.55|1839.75|1858.15|1840.35|1857.42|1839.62|15
1650375290000|2022-04-19 13:34:50|1857.4|1839.6|1856.49|1838.69|1857.4|1839.6|1856.47|1838.67|10
1650375300000|2022-04-19 13:35:00|1857.05|1839.25|1857.4|1839.6|1857.48|1839.68|1856.77|1838.97|17
1650375310000|2022-04-19 13:35:10|1857.42|1839.62|1857.15|1839.35|1857.68|1839.88|1856.5|1838.7|19
1650375320000|2022-04-19 13:35:20|1857.19|1839.39|1854.85|1837.05|1857.19|1839.39|1854.85|1837.05|20
1650375330000|2022-04-19 13:35:30|1855.17|1837.37|1854.55|1836.75|1855.27|1837.47|1854.55|1836.75|15
1650375340000|2022-04-19 13:35:40|1854.59|1836.79|1855.12|1837.32|1855.12|1837.32|1854.37|1836.57|18
1650375350000|2022-04-19 13:35:50|1855.13|1837.33|1855.6|1837.8|1855.6|1837.8|1855.13|1837.33|6
1650375360000|2022-04-19 13:36:00|1855.65|1837.85|1855.32|1837.52|1855.8|1838|1855|1837.2|19
1650375370000|2022-04-19 13:36:10|1855.4|1837.6|1856.51|1838.71|1856.65|1838.85|1854.83|1837.03|26
1650375380000|2022-04-19 13:36:20|1856.49|1838.69|1855.82|1838.02|1856.76|1838.96|1855.82|1838.02|24
1650375390000|2022-04-19 13:36:30|1855.72|1837.92|1856.29|1838.49|1856.46|1838.66|1855.65|1837.85|16
1650375400000|2022-04-19 13:36:40|1856.3|1838.5|1857.23|1839.43|1857.38|1839.58|1856.28|1838.48|26
1650375410000|2022-04-19 13:36:50|1857.29|1839.49|1856.4|1838.6|1857.58|1839.78|1856.4|1838.6|13
1650375420000|2022-04-19 13:37:00|1856.44|1838.64|1857.48|1839.68|1857.48|1839.68|1855.9|1838.1|24
1650375430000|2022-04-19 13:37:10|1857.37|1839.57|1857.15|1839.35|1857.55|1839.75|1857.15|1839.35|16
1650375440000|2022-04-19 13:37:20|1857.1|1839.3|1855.38|1837.58|1857.1|1839.3|1854.62|1836.82|27
1650375450000|2022-04-19 13:37:30|1855.35|1837.55|1855.6|1837.8|1855.7|1837.9|1854.61|1836.81|15
1650375460000|2022-04-19 13:37:40|1855.79|1837.99|1855.9|1838.1|1856.1|1838.3|1855.6|1837.8|22
1650375470000|2022-04-19 13:37:50|1855.94|1838.14|1856.62|1838.82|1856.93|1839.13|1855.67|1837.87|28
1650375480000|2022-04-19 13:38:00|1856.9|1839.1|1855.91|1838.11|1856.9|1839.1|1855.91|1838.11|17
1650375490000|2022-04-19 13:38:10|1855.93|1838.13|1856.19|1838.39|1856.4|1838.6|1855.93|1838.13|15
1650375500000|2022-04-19 13:38:20|1855.93|1838.13|1857.33|1839.53|1857.47|1839.67|1855.93|1838.13|21
1650375510000|2022-04-19 13:38:30|1857.05|1839.25|1856.59|1838.79|1857.18|1839.38|1856.4|1838.6|21
1650375520000|2022-04-19 13:38:40|1856.67|1838.87|1856.64|1838.84|1856.67|1838.87|1856.55|1838.75|19
1650375530000|2022-04-19 13:38:50|1856.6|1838.8|1856.87|1839.07|1857.28|1839.48|1856.36|1838.56|22
1650375540000|2022-04-19 13:39:00|1856.74|1838.94|1856.85|1839.05|1857.25|1839.45|1856.49|1838.69|17
1650375550000|2022-04-19 13:39:10|1856.86|1839.06|1856.73|1838.93|1857.12|1839.32|1856.71|1838.91|14
1650375560000|2022-04-19 13:39:20|1856.74|1838.94|1857.4|1839.6|1857.4|1839.6|1856.59|1838.79|17
1650375570000|2022-04-19 13:39:30|1857.21|1839.41|1856.09|1838.29|1857.21|1839.41|1855.65|1837.85|20
1650375580000|2022-04-19 13:39:40|1855.8|1838|1854.97|1837.17|1855.8|1838|1854.8|1837|15
1650375590000|2022-04-19 13:39:50|1855.73|1837.93|1855.32|1837.52|1855.73|1837.93|1854.68|1836.88|8
1650375600000|2022-04-19 13:40:00|1855.19|1837.39|1854.59|1836.79|1855.22|1837.42|1854.45|1836.65|23
1650375610000|2022-04-19 13:40:10|1854.4|1836.6|1854.91|1837.11|1855.25|1837.45|1854.4|1836.6|17
1650375620000|2022-04-19 13:40:20|1854.97|1837.17|1855.78|1837.98|1856.35|1838.55|1854.59|1836.79|26
1650375630000|2022-04-19 13:40:30|1855.76|1837.96|1855.75|1837.95|1856.52|1838.72|1855.38|1837.58|29
1650375640000|2022-04-19 13:40:40|1856.25|1838.45|1856.32|1838.52|1856.4|1838.6|1855.69|1837.89|14
1650375650000|2022-04-19 13:40:50|1856.22|1838.42|1856.15|1838.35|1856.32|1838.52|1856.12|1838.32|9
1650375660000|2022-04-19 13:41:00|1856.32|1838.52|1856.18|1838.38|1856.32|1838.52|1855.9|1838.1|16
1650375670000|2022-04-19 13:41:10|1856.32|1838.52|1856.5|1838.7|1856.51|1838.71|1855.72|1837.92|24
1650375680000|2022-04-19 13:41:20|1856.49|1838.69|1856.3|1838.5|1856.55|1838.75|1856.11|1838.31|26
1650375690000|2022-04-19 13:41:30|1856.19|1838.39|1855.84|1838.04|1856.19|1838.39|1855.77|1837.97|14
1650375700000|2022-04-19 13:41:40|1855.55|1837.75|1855.87|1838.07|1856.15|1838.35|1855.55|1837.75|12
1650375710000|2022-04-19 13:41:50|1856.12|1838.32|1855.55|1837.75|1856.19|1838.39|1855.55|1837.75|13
1650375720000|2022-04-19 13:42:00|1855.8|1838|1855.47|1837.67|1856.15|1838.35|1855.01|1837.21|18
1650375730000|2022-04-19 13:42:10|1855.85|1838.05|1856.16|1838.36|1856.4|1838.6|1855.25|1837.45|9
1650375740000|2022-04-19 13:42:20|1856.17|1838.37|1856.14|1838.34|1856.55|1838.75|1856.14|1838.34|13
1650375750000|2022-04-19 13:42:30|1856.19|1838.39|1856.32|1838.52|1856.4|1838.6|1855.78|1837.98|12
1650375760000|2022-04-19 13:42:40|1855.9|1838.1|1856.37|1838.57|1856.4|1838.6|1855.83|1838.03|18
1650375770000|2022-04-19 13:42:50|1856.36|1838.56|1857.27|1839.47|1857.32|1839.52|1855.96|1838.16|27
1650375780000|2022-04-19 13:43:00|1857.32|1839.52|1860.4|1842.6|1860.4|1842.6|1857.32|1839.52|25
1650375790000|2022-04-19 13:43:10|1860.22|1842.42|1859.5|1841.7|1860.42|1842.62|1859.4|1841.6|21
1650375800000|2022-04-19 13:43:20|1859.55|1841.75|1861.4|1843.6|1861.9|1844.1|1859.25|1841.45|31
1650375810000|2022-04-19 13:43:30|1861.21|1843.41|1862.4|1844.6|1862.4|1844.6|1860.71|1842.91|13
1650375820000|2022-04-19 13:43:40|1862.21|1844.41|1862.4|1844.6|1862.4|1844.6|1862.21|1844.41|4
1650375830000|2022-04-19 13:43:50|1862.36|1844.56|1860.6|1842.8|1862.4|1844.6|1860.6|1842.8|15
1650375840000|2022-04-19 13:44:00|1860.91|1843.11|1861.82|1844.02|1862.8|1845|1860.67|1842.87|31
1650375850000|2022-04-19 13:44:10|1861.69|1843.89|1861.78|1843.98|1861.9|1844.1|1861.59|1843.79|27
1650375860000|2022-04-19 13:44:20|1862.15|1844.35|1862.4|1844.6|1862.4|1844.6|1861.62|1843.82|23
1650375870000|2022-04-19 13:44:30|1862.19|1844.39|1862.5|1844.7|1862.5|1844.7|1861.6|1843.8|16
1650375880000|2022-04-19 13:44:40|1862.55|1844.75|1862.75|1844.95|1863.4|1845.6|1862.55|1844.75|15
1650375890000|2022-04-19 13:44:50|1862.4|1844.6|1863.4|1845.6|1863.4|1845.6|1862.4|1844.6|9
1650375900000|2022-04-19 13:45:00|1863.01|1845.21|1862.7|1844.9|1863.52|1845.72|1862.52|1844.72|16
1650375910000|2022-04-19 13:45:10|1862.79|1844.99|1862.45|1844.65|1863.4|1845.6|1862.43|1844.63|24
1650375920000|2022-04-19 13:45:20|1862.75|1844.95|1862.58|1844.78|1862.85|1845.05|1862.5|1844.7|15
1650375930000|2022-04-19 13:45:30|1862.65|1844.85|1862.05|1844.25|1862.65|1844.85|1861.65|1843.85|29
1650375940000|2022-04-19 13:45:40|1861.95|1844.15|1861.95|1844.15|1861.95|1844.15|1861.16|1843.36|16
1650375950000|2022-04-19 13:45:50|1861.9|1844.1|1861.16|1843.36|1861.9|1844.1|1860.98|1843.18|16
1650375960000|2022-04-19 13:46:00|1861.21|1843.41|1859.31|1841.51|1861.27|1843.47|1858.44|1840.64|28
1650375970000|2022-04-19 13:46:10|1859.32|1841.52|1860.69|1842.89|1861|1843.2|1859.32|1841.52|25
1650375980000|2022-04-19 13:46:20|1860.66|1842.86|1862.35|1844.55|1862.35|1844.55|1860.66|1842.86|21
1650375990000|2022-04-19 13:46:30|1862.4|1844.6|1861.79|1843.99|1862.45|1844.65|1861.69|1843.89|19
1650376000000|2022-04-19 13:46:40|1861.75|1843.95|1861.62|1843.82|1862.04|1844.24|1861.37|1843.57|24
1650376010000|2022-04-19 13:46:50|1861.65|1843.85|1861.11|1843.31|1861.9|1844.1|1860.7|1842.9|17
1650376020000|2022-04-19 13:47:00|1860.7|1842.9|1861.13|1843.33|1861.15|1843.35|1860.62|1842.82|22
1650376030000|2022-04-19 13:47:10|1861.05|1843.25|1861.51|1843.71|1861.61|1843.81|1860.98|1843.18|25
1650376040000|2022-04-19 13:47:20|1861.5|1843.7|1862.23|1844.43|1862.49|1844.69|1861.5|1843.7|20
1650376050000|2022-04-19 13:47:30|1862.45|1844.65|1863.55|1845.75|1863.57|1845.77|1862.33|1844.53|30
1650376060000|2022-04-19 13:47:40|1863.56|1845.76|1863.4|1845.6|1863.59|1845.79|1862.9|1845.1|16
1650376070000|2022-04-19 13:47:50|1863.33|1845.53|1863.44|1845.64|1864.26|1846.46|1862.74|1844.94|25
1650376080000|2022-04-19 13:48:00|1863.46|1845.66|1864.4|1846.6|1864.4|1846.6|1863.46|1845.66|13
1650376090000|2022-04-19 13:48:10|1863.96|1846.16|1865.16|1847.36|1865.4|1847.6|1863.94|1846.14|20
1650376100000|2022-04-19 13:48:20|1865.19|1847.39|1865.65|1847.85|1866.4|1848.6|1865|1847.2|22
1650376110000|2022-04-19 13:48:30|1865.4|1847.6|1866.4|1848.6|1866.4|1848.6|1864.55|1846.75|22
1650376120000|2022-04-19 13:48:40|1866.44|1848.64|1866.65|1848.85|1867.35|1849.55|1866.38|1848.58|11
1650376130000|2022-04-19 13:48:50|1866.62|1848.82|1867.4|1849.6|1868.4|1850.6|1866.62|1848.82|21
1650376140000|2022-04-19 13:49:00|1867.62|1849.82|1865.56|1847.76|1868.09|1850.29|1865.32|1847.52|26
1650376150000|2022-04-19 13:49:10|1865.65|1847.85|1868.07|1850.27|1868.4|1850.6|1865.62|1847.82|26
1650376160000|2022-04-19 13:49:20|1868.04|1850.24|1866.47|1848.67|1868.07|1850.27|1866.4|1848.6|25
1650376170000|2022-04-19 13:49:30|1866.49|1848.69|1866.21|1848.41|1866.72|1848.92|1865.3|1847.5|27
1650376180000|2022-04-19 13:49:40|1866.07|1848.27|1867.37|1849.57|1867.51|1849.71|1866.07|1848.27|35
1650376190000|2022-04-19 13:49:50|1867.38|1849.58|1867.4|1849.6|1867.62|1849.82|1866.99|1849.19|22
1650376200000|2022-04-19 13:50:00|1867.59|1849.79|1866.21|1848.41|1867.9|1850.1|1866.21|1848.41|22
1650376210000|2022-04-19 13:50:10|1866.19|1848.39|1866.06|1848.26|1866.24|1848.44|1865.51|1847.71|22
1650376220000|2022-04-19 13:50:20|1866.07|1848.27|1868.26|1850.46|1868.26|1850.46|1866.07|1848.27|29
1650376230000|2022-04-19 13:50:30|1868.29|1850.49|1867.7|1849.9|1868.52|1850.72|1867.7|1849.9|24
1650376240000|2022-04-19 13:50:40|1867.92|1850.12|1866.49|1848.69|1867.95|1850.15|1866.46|1848.66|14
1650376250000|2022-04-19 13:50:50|1866.46|1848.66|1867.35|1849.55|1867.35|1849.55|1866.35|1848.55|23
1650376260000|2022-04-19 13:51:00|1867.25|1849.45|1867.82|1850.02|1867.95|1850.15|1866.58|1848.78|26
1650376270000|2022-04-19 13:51:10|1867.79|1849.99|1866.93|1849.13|1867.82|1850.02|1866.87|1849.07|18
1650376280000|2022-04-19 13:51:20|1866.94|1849.14|1867.82|1850.02|1867.96|1850.16|1866.94|1849.14|18
1650376290000|2022-04-19 13:51:30|1867.96|1850.16|1868.4|1850.6|1868.53|1850.73|1867.8|1850|23
1650376300000|2022-04-19 13:51:40|1868.75|1850.95|1867.91|1850.11|1868.75|1850.95|1867.91|1850.11|11
1650376310000|2022-04-19 13:51:50|1867.87|1850.07|1867.94|1850.14|1868.12|1850.32|1867.6|1849.8|13
1650376320000|2022-04-19 13:52:00|1868.06|1850.26|1866.81|1849.01|1868.06|1850.26|1866.2|1848.4|29
1650376330000|2022-04-19 13:52:10|1866.83|1849.03|1868.12|1850.32|1868.15|1850.35|1866.69|1848.89|29
1650376340000|2022-04-19 13:52:20|1868.15|1850.35|1867.44|1849.64|1868.43|1850.63|1867.22|1849.42|15
1650376350000|2022-04-19 13:52:30|1867.45|1849.65|1867.81|1850.01|1868.35|1850.55|1867.45|1849.65|23
1650376360000|2022-04-19 13:52:40|1867.93|1850.13|1866.82|1849.02|1867.93|1850.13|1866.79|1848.99|11
1650376370000|2022-04-19 13:52:50|1867.02|1849.22|1866.48|1848.68|1867.35|1849.55|1866.48|1848.68|13
1650376380000|2022-04-19 13:53:00|1866.29|1848.49|1867.06|1849.26|1867.06|1849.26|1866.29|1848.49|12
1650376390000|2022-04-19 13:53:10|1867.01|1849.21|1867.04|1849.24|1867.07|1849.27|1866.87|1849.07|10
1650376400000|2022-04-19 13:53:20|1867.21|1849.41|1866.45|1848.65|1867.21|1849.41|1866.4|1848.6|21
1650376410000|2022-04-19 13:53:30|1866.46|1848.66|1866.44|1848.64|1866.63|1848.83|1866.27|1848.47|20
1650376420000|2022-04-19 13:53:40|1866.34|1848.54|1866.55|1848.75|1866.75|1848.95|1866.24|1848.44|25
1650376430000|2022-04-19 13:53:50|1866.75|1848.95|1866.52|1848.72|1866.87|1849.07|1865.79|1847.99|25
1650376440000|2022-04-19 13:54:00|1866.7|1848.9|1866.89|1849.09|1866.89|1849.09|1866.32|1848.52|22
1650376450000|2022-04-19 13:54:10|1866.84|1849.04|1866.75|1848.95|1867|1849.2|1866.45|1848.65|19
1650376460000|2022-04-19 13:54:20|1866.9|1849.1|1867.39|1849.59|1867.55|1849.75|1866.83|1849.03|22
1650376470000|2022-04-19 13:54:30|1867.5|1849.7|1867.4|1849.6|1867.7|1849.9|1867.21|1849.41|18
1650376480000|2022-04-19 13:54:40|1867.55|1849.75|1867.55|1849.75|1867.6|1849.8|1867.08|1849.28|12
1650376490000|2022-04-19 13:54:50|1867.79|1849.99|1867.88|1850.08|1867.99|1850.19|1867.79|1849.99|8
1650376500000|2022-04-19 13:55:00|1867.87|1850.07|1869.77|1851.97|1869.8|1852|1867.68|1849.88|27
1650376510000|2022-04-19 13:55:10|1869.6|1851.8|1870.5|1852.7|1870.75|1852.95|1869.6|1851.8|21
1650376520000|2022-04-19 13:55:20|1870.4|1852.6|1871.4|1853.6|1871.4|1853.6|1870.4|1852.6|11
1650376530000|2022-04-19 13:55:30|1871.04|1853.24|1872.25|1854.45|1872.25|1854.45|1870.59|1852.79|17
1650376540000|2022-04-19 13:55:40|1871.76|1853.96|1872.68|1854.88|1872.68|1854.88|1871.69|1853.89|14
1650376550000|2022-04-19 13:55:50|1873.35|1855.55|1873.4|1855.6|1873.4|1855.6|1873.11|1855.31|9
1650376560000|2022-04-19 13:56:00|1873.2|1855.4|1873.2|1855.4|1873.43|1855.63|1873.02|1855.22|23
1650376570000|2022-04-19 13:56:10|1873.25|1855.45|1872.79|1854.99|1873.4|1855.6|1872.66|1854.86|19
1650376580000|2022-04-19 13:56:20|1872.9|1855.1|1871.56|1853.76|1873.4|1855.6|1871.22|1853.42|25
1650376590000|2022-04-19 13:56:30|1871.54|1853.74|1871.37|1853.57|1871.9|1854.1|1871.34|1853.54|20
1650376600000|2022-04-19 13:56:40|1871.38|1853.58|1871.26|1853.46|1871.39|1853.59|1871.15|1853.35|15
1650376610000|2022-04-19 13:56:50|1871.25|1853.45|1870.6|1852.8|1871.34|1853.54|1870.53|1852.73|18
1650376620000|2022-04-19 13:57:00|1870.65|1852.85|1871|1853.2|1871.28|1853.48|1870.59|1852.79|19
1650376630000|2022-04-19 13:57:10|1871.03|1853.23|1871.36|1853.56|1871.49|1853.69|1870.88|1853.08|20
1650376640000|2022-04-19 13:57:20|1871.4|1853.6|1871.47|1853.67|1871.53|1853.73|1871.38|1853.58|17
1650376650000|2022-04-19 13:57:30|1871.44|1853.64|1870.79|1852.99|1871.47|1853.67|1870.4|1852.6|23
1650376660000|2022-04-19 13:57:40|1871.11|1853.31|1871.4|1853.6|1871.47|1853.67|1871.11|1853.31|25
1650376670000|2022-04-19 13:57:50|1871.45|1853.65|1871.44|1853.64|1871.5|1853.7|1871.44|1853.64|4
1650376680000|2022-04-19 13:58:00|1871.41|1853.61|1871.45|1853.65|1871.49|1853.69|1871.38|1853.58|12
1650376690000|2022-04-19 13:58:10|1871.41|1853.61|1872.31|1854.51|1872.4|1854.6|1871.35|1853.55|23
1650376700000|2022-04-19 13:58:20|1872.45|1854.65|1872.4|1854.6|1872.45|1854.65|1871.6|1853.8|20
1650376710000|2022-04-19 13:58:30|1872.37|1854.57|1873.2|1855.4|1873.4|1855.6|1872.37|1854.57|9
1650376720000|2022-04-19 13:58:40|1873.34|1855.54|1872.59|1854.79|1873.4|1855.6|1872.45|1854.65|29
1650376730000|2022-04-19 13:58:50|1872.99|1855.19|1872.48|1854.68|1872.99|1855.19|1872.48|1854.68|15
1650376740000|2022-04-19 13:59:00|1872.45|1854.65|1872.46|1854.66|1872.51|1854.71|1872.43|1854.63|14
1650376750000|2022-04-19 13:59:10|1872.5|1854.7|1871.65|1853.85|1872.5|1854.7|1871.46|1853.66|16
1650376760000|2022-04-19 13:59:20|1871.45|1853.65|1872.03|1854.23|1872.05|1854.25|1871.26|1853.46|18
1650376770000|2022-04-19 13:59:30|1872.4|1854.6|1872.48|1854.68|1873.4|1855.6|1872.31|1854.51|21
1650376780000|2022-04-19 13:59:40|1872.49|1854.69|1873.1|1855.3|1873.4|1855.6|1872.4|1854.6|23
1650376790000|2022-04-19 13:59:50|1873.25|1855.45|1872.5|1854.7|1873.4|1855.6|1872.4|1854.6|13
1650376800000|2022-04-19 14:00:00|1872.39|1854.59|1878.83|1861.03|1878.83|1861.03|1872.38|1854.58|35
1650376810000|2022-04-19 14:00:10|1878.88|1861.08|1876|1858.2|1878.88|1861.08|1876|1858.2|33
1650376820000|2022-04-19 14:00:20|1875.25|1857.45|1874.66|1856.86|1875.8|1858|1874.45|1856.65|22
1650376830000|2022-04-19 14:00:30|1874.64|1856.84|1875.38|1857.58|1875.92|1858.12|1874.39|1856.59|28
1650376840000|2022-04-19 14:00:40|1875.66|1857.86|1877.88|1860.08|1877.88|1860.08|1875.16|1857.36|34
1650376850000|2022-04-19 14:00:50|1878|1860.2|1878.4|1860.6|1879.35|1861.55|1877.9|1860.1|16
1650376860000|2022-04-19 14:01:00|1878.62|1860.82|1878.4|1860.6|1878.62|1860.82|1877.65|1859.85|16
1650376870000|2022-04-19 14:01:10|1878.2|1860.4|1878.62|1860.82|1878.9|1861.1|1878.2|1860.4|19
1650376880000|2022-04-19 14:01:20|1878.84|1861.04|1878.4|1860.6|1878.84|1861.04|1878.4|1860.6|17
1650376890000|2022-04-19 14:01:30|1878.5|1860.7|1877.4|1859.6|1878.62|1860.82|1877.27|1859.47|20
1650376900000|2022-04-19 14:01:40|1877.32|1859.52|1878.29|1860.49|1878.62|1860.82|1877.32|1859.52|16
1650376910000|2022-04-19 14:01:50|1878.21|1860.41|1878.21|1860.41|1878.21|1860.41|1876.9|1859.1|16
1650376920000|2022-04-19 14:02:00|1878.07|1860.27|1878.21|1860.41|1878.4|1860.6|1877.9|1860.1|10
1650376930000|2022-04-19 14:02:10|1878.4|1860.6|1878.59|1860.79|1878.9|1861.1|1877.9|1860.1|20
1650376940000|2022-04-19 14:02:20|1878.67|1860.87|1879.48|1861.68|1879.7|1861.9|1878.4|1860.6|22
1650376950000|2022-04-19 14:02:30|1879.53|1861.73|1880.4|1862.6|1880.48|1862.68|1879.53|1861.73|15
1650376960000|2022-04-19 14:02:40|1880.48|1862.68|1880.4|1862.6|1880.65|1862.85|1879.73|1861.93|19
1650376970000|2022-04-19 14:02:50|1880.25|1862.45|1881.76|1863.96|1881.76|1863.96|1880.03|1862.23|19
1650376980000|2022-04-19 14:03:00|1881.74|1863.94|1883.97|1866.17|1884.9|1867.1|1881.7|1863.9|27
1650376990000|2022-04-19 14:03:10|1884.4|1866.6|1886.02|1868.22|1886.9|1869.1|1884.4|1866.6|31
1650377000000|2022-04-19 14:03:20|1886.32|1868.52|1885.88|1868.08|1886.32|1868.52|1884.5|1866.7|27
1650377010000|2022-04-19 14:03:30|1885.96|1868.16|1885.76|1867.96|1886.3|1868.5|1885.18|1867.38|25
1650377020000|2022-04-19 14:03:40|1885.77|1867.97|1885.7|1867.9|1886.4|1868.6|1885.7|1867.9|15
1650377030000|2022-04-19 14:03:50|1886.01|1868.21|1883.89|1866.09|1886.01|1868.21|1883.87|1866.07|23
1650377040000|2022-04-19 14:04:00|1883.56|1865.76|1884.34|1866.54|1884.4|1866.6|1883.21|1865.41|27
1650377050000|2022-04-19 14:04:10|1884.36|1866.56|1884.12|1866.32|1884.73|1866.93|1883.22|1865.42|35
1650377060000|2022-04-19 14:04:20|1884.35|1866.55|1884.84|1867.04|1886.2|1868.4|1883.85|1866.05|29
1650377070000|2022-04-19 14:04:30|1884.93|1867.13|1886.21|1868.41|1886.21|1868.41|1884.67|1866.87|26
1650377080000|2022-04-19 14:04:40|1886.33|1868.53|1886.57|1868.77|1886.72|1868.92|1885.86|1868.06|21
1650377090000|2022-04-19 14:04:50|1886.37|1868.57|1884.37|1866.57|1887|1869.2|1884.37|1866.57|24
1650377100000|2022-04-19 14:05:00|1884.33|1866.53|1886.15|1868.35|1886.15|1868.35|1884.33|1866.53|32
1650377110000|2022-04-19 14:05:10|1886.12|1868.32|1885.07|1867.27|1886.25|1868.45|1885.07|1867.27|31
1650377120000|2022-04-19 14:05:20|1885.11|1867.31|1885.4|1867.6|1886|1868.2|1885.11|1867.31|28
1650377130000|2022-04-19 14:05:30|1885.39|1867.59|1887.24|1869.44|1887.24|1869.44|1885.39|1867.59|31
1650377140000|2022-04-19 14:05:40|1886.99|1869.19|1884.37|1866.57|1887.4|1869.6|1884.37|1866.57|34
1650377150000|2022-04-19 14:05:50|1884.41|1866.61|1884.42|1866.62|1884.42|1866.62|1883.67|1865.87|25
1650377160000|2022-04-19 14:06:00|1884.57|1866.77|1884.9|1867.1|1885.38|1867.58|1884.49|1866.69|28
1650377170000|2022-04-19 14:06:10|1884.6|1866.8|1885.3|1867.5|1885.3|1867.5|1884.3|1866.5|28
1650377180000|2022-04-19 14:06:20|1885.35|1867.55|1885.56|1867.76|1885.95|1868.15|1884.81|1867.01|29
1650377190000|2022-04-19 14:06:30|1885.59|1867.79|1884|1866.2|1885.85|1868.05|1884|1866.2|30
1650377200000|2022-04-19 14:06:40|1883.97|1866.17|1884.99|1867.19|1885.17|1867.37|1883.97|1866.17|28
1650377210000|2022-04-19 14:06:50|1884.96|1867.16|1884.85|1867.05|1885.56|1867.76|1884.12|1866.32|24
1650377220000|2022-04-19 14:07:00|1885.73|1867.93|1885.65|1867.85|1886.09|1868.29|1884.88|1867.08|22
1650377230000|2022-04-19 14:07:10|1885.76|1867.96|1885.69|1867.89|1886.74|1868.94|1885.62|1867.82|24
1650377240000|2022-04-19 14:07:20|1885.66|1867.86|1885.9|1868.1|1885.9|1868.1|1885.53|1867.73|17
1650377250000|2022-04-19 14:07:30|1886.03|1868.23|1886.52|1868.72|1886.68|1868.88|1885.84|1868.04|17
1650377260000|2022-04-19 14:07:40|1886.77|1868.97|1885.94|1868.14|1886.77|1868.97|1885.86|1868.06|14
1650377270000|2022-04-19 14:07:50|1885.67|1867.87|1884.83|1867.03|1885.96|1868.16|1884.83|1867.03|9
1650377280000|2022-04-19 14:08:00|1884.78|1866.98|1884.88|1867.08|1884.9|1867.1|1884.57|1866.77|6
1650377290000|2022-04-19 14:08:10|1884.85|1867.05|1883.04|1865.24|1884.95|1867.15|1882.97|1865.17|26
1650377300000|2022-04-19 14:08:20|1882.96|1865.16|1881.49|1863.69|1883.18|1865.38|1880.87|1863.07|33
1650377310000|2022-04-19 14:08:30|1880.86|1863.06|1880.73|1862.93|1881.73|1863.93|1880.69|1862.89|21
1650377320000|2022-04-19 14:08:40|1880.69|1862.89|1881.21|1863.41|1881.49|1863.69|1880.65|1862.85|20
1650377330000|2022-04-19 14:08:50|1881.23|1863.43|1881.77|1863.97|1881.98|1864.18|1881.22|1863.42|15
1650377340000|2022-04-19 14:09:00|1881.83|1864.03|1881.5|1863.7|1882.82|1865.02|1881.5|1863.7|24
1650377350000|2022-04-19 14:09:10|1881.67|1863.87|1880.71|1862.91|1881.87|1864.07|1880.6|1862.8|26
1650377360000|2022-04-19 14:09:20|1880.72|1862.92|1878.78|1860.98|1880.81|1863.01|1878.78|1860.98|25
1650377370000|2022-04-19 14:09:30|1878.8|1861|1879|1861.2|1879.54|1861.74|1878.45|1860.65|30
1650377380000|2022-04-19 14:09:40|1879.09|1861.29|1878.87|1861.07|1879.99|1862.19|1878.59|1860.79|27
1650377390000|2022-04-19 14:09:50|1879.21|1861.41|1877.32|1859.52|1879.21|1861.41|1877.32|1859.52|29
1650377400000|2022-04-19 14:10:00|1877.39|1859.59|1875.42|1857.62|1877.97|1860.17|1875.42|1857.62|34
1650377410000|2022-04-19 14:10:10|1875.64|1857.84|1876.57|1858.77|1877.03|1859.23|1874.98|1857.18|28
1650377420000|2022-04-19 14:10:20|1876.39|1858.59|1877.6|1859.8|1878.3|1860.5|1876.39|1858.59|36
1650377430000|2022-04-19 14:10:30|1877.59|1859.79|1878.69|1860.89|1878.74|1860.94|1877.49|1859.69|28
1650377440000|2022-04-19 14:10:40|1878.7|1860.9|1880.51|1862.71|1880.51|1862.71|1878.68|1860.88|30
1650377450000|2022-04-19 14:10:50|1880.55|1862.75|1881.09|1863.29|1881.54|1863.74|1880.51|1862.71|26
1650377460000|2022-04-19 14:11:00|1881.08|1863.28|1881.82|1864.02|1881.9|1864.1|1881.06|1863.26|24
1650377470000|2022-04-19 14:11:10|1881.79|1863.99|1881.32|1863.52|1882.19|1864.39|1881.25|1863.45|19
1650377480000|2022-04-19 14:11:20|1881.41|1863.61|1881.96|1864.16|1882.01|1864.21|1880.92|1863.12|18
1650377490000|2022-04-19 14:11:30|1881.92|1864.12|1882.58|1864.78|1882.58|1864.78|1881.83|1864.03|27
1650377500000|2022-04-19 14:11:40|1882.71|1864.91|1882.91|1865.11|1883.19|1865.39|1882.05|1864.25|27
1650377510000|2022-04-19 14:11:50|1883.16|1865.36|1883.84|1866.04|1884.1|1866.3|1883.16|1865.36|28
1650377520000|2022-04-19 14:12:00|1883.86|1866.06|1882.26|1864.46|1884.02|1866.22|1882.26|1864.46|26
1650377530000|2022-04-19 14:12:10|1882.25|1864.45|1881.76|1863.96|1882.31|1864.51|1881.76|1863.96|29
1650377540000|2022-04-19 14:12:20|1881.64|1863.84|1879.91|1862.11|1881.64|1863.84|1879.58|1861.78|26
1650377550000|2022-04-19 14:12:30|1879.89|1862.09|1879.31|1861.51|1880.22|1862.42|1879.23|1861.43|22
1650377560000|2022-04-19 14:12:40|1879.23|1861.43|1878.62|1860.82|1879.23|1861.43|1878.62|1860.82|24
1650377570000|2022-04-19 14:12:50|1878.81|1861.01|1878.84|1861.04|1878.97|1861.17|1878.12|1860.32|20
1650377580000|2022-04-19 14:13:00|1878.85|1861.05|1878.65|1860.85|1879.11|1861.31|1878.25|1860.45|29
1650377590000|2022-04-19 14:13:10|1878.88|1861.08|1879.9|1862.1|1879.9|1862.1|1878.83|1861.03|29
1650377600000|2022-04-19 14:13:20|1879.89|1862.09|1881.11|1863.31|1881.11|1863.31|1879.89|1862.09|21
1650377610000|2022-04-19 14:13:30|1881.06|1863.26|1880.75|1862.95|1881.11|1863.31|1880.28|1862.48|16
1650377620000|2022-04-19 14:13:40|1880.9|1863.1|1880.98|1863.18|1881.05|1863.25|1880.68|1862.88|17
1650377630000|2022-04-19 14:13:50|1880.97|1863.17|1881.19|1863.39|1881.57|1863.77|1880.97|1863.17|29
1650377640000|2022-04-19 14:14:00|1881.2|1863.4|1880.94|1863.14|1881.2|1863.4|1880.94|1863.14|16
1650377650000|2022-04-19 14:14:10|1880.9|1863.1|1880.35|1862.55|1880.94|1863.14|1880.33|1862.53|10
1650377660000|2022-04-19 14:14:20|1880.03|1862.23|1880.27|1862.47|1880.44|1862.64|1880.03|1862.23|13
1650377670000|2022-04-19 14:14:30|1880.28|1862.48|1880.86|1863.06|1881.03|1863.23|1880.27|1862.47|16
1650377680000|2022-04-19 14:14:40|1880.9|1863.1|1881.17|1863.37|1881.2|1863.4|1880.9|1863.1|6
1650377690000|2022-04-19 14:14:50|1881.03|1863.23|1880.92|1863.12|1881.04|1863.24|1880.26|1862.46|27
1650377700000|2022-04-19 14:15:00|1880.96|1863.16|1880.95|1863.15|1881.04|1863.24|1880.94|1863.14|20
1650377710000|2022-04-19 14:15:10|1880.94|1863.14|1880.34|1862.54|1881.18|1863.38|1880.18|1862.38|28
1650377720000|2022-04-19 14:15:20|1880.24|1862.44|1880.53|1862.73|1881|1863.2|1880.24|1862.44|27
1650377730000|2022-04-19 14:15:30|1880.57|1862.77|1880.27|1862.47|1880.7|1862.9|1880.27|1862.47|22
1650377740000|2022-04-19 14:15:40|1880.32|1862.52|1879.4|1861.6|1880.32|1862.52|1879.33|1861.53|17
1650377750000|2022-04-19 14:15:50|1878.33|1860.53|1878.44|1860.64|1878.49|1860.69|1877.9|1860.1|6
1650377760000|2022-04-19 14:16:00|1878.49|1860.69|1878.82|1861.02|1878.91|1861.11|1878.21|1860.41|9
1650377770000|2022-04-19 14:16:10|1878.37|1860.57|1879.21|1861.41|1879.29|1861.49|1878.37|1860.57|15
1650377780000|2022-04-19 14:16:20|1879.31|1861.51|1880.04|1862.24|1880.17|1862.37|1879.31|1861.51|18
1650377790000|2022-04-19 14:16:30|1880.14|1862.34|1880.72|1862.92|1881.12|1863.32|1880.14|1862.34|29
1650377800000|2022-04-19 14:16:40|1880.71|1862.91|1880.74|1862.94|1880.74|1862.94|1880.23|1862.43|28
1650377810000|2022-04-19 14:16:50|1880.91|1863.11|1881.09|1863.29|1881.25|1863.45|1880.5|1862.7|28
1650377820000|2022-04-19 14:17:00|1881.16|1863.36|1880.99|1863.19|1881.16|1863.36|1880.96|1863.16|15
1650377830000|2022-04-19 14:17:10|1881|1863.2|1882.82|1865.02|1882.82|1865.02|1880.84|1863.04|28
1650377840000|2022-04-19 14:17:20|1882.66|1864.86|1882.59|1864.79|1883.11|1865.31|1882.2|1864.4|29
1650377850000|2022-04-19 14:17:30|1882.26|1864.46|1882.3|1864.5|1882.69|1864.89|1882.21|1864.41|16
1650377860000|2022-04-19 14:17:40|1882.22|1864.42|1880.26|1862.46|1882.22|1864.42|1880.16|1862.36|31
1650377870000|2022-04-19 14:17:50|1880.53|1862.73|1879.4|1861.6|1880.53|1862.73|1879.34|1861.54|16
1650377880000|2022-04-19 14:18:00|1879.9|1862.1|1879.23|1861.43|1879.9|1862.1|1879.22|1861.42|12
1650377890000|2022-04-19 14:18:10|1879.27|1861.47|1878.94|1861.14|1879.27|1861.47|1878.35|1860.55|13
1650377900000|2022-04-19 14:18:20|1878.87|1861.07|1878.24|1860.44|1878.87|1861.07|1878.22|1860.42|7
1650377910000|2022-04-19 14:18:30|1878.33|1860.53|1878.24|1860.44|1878.38|1860.58|1878.16|1860.36|7
1650377920000|2022-04-19 14:18:40|1878.21|1860.41|1877.7|1859.9|1878.38|1860.58|1877.55|1859.75|15
1650377930000|2022-04-19 14:18:50|1877.71|1859.91|1878.21|1860.41|1878.21|1860.41|1877.58|1859.78|31
1650377940000|2022-04-19 14:19:00|1878.12|1860.32|1878.03|1860.23|1878.81|1861.01|1877.88|1860.08|28
1650377950000|2022-04-19 14:19:10|1878.21|1860.41|1878.71|1860.91|1878.85|1861.05|1878.05|1860.25|19
1650377960000|2022-04-19 14:19:20|1878.66|1860.86|1880.02|1862.22|1880.04|1862.24|1878.6|1860.8|25
1650377970000|2022-04-19 14:19:30|1879.89|1862.09|1879.82|1862.02|1879.91|1862.11|1879.67|1861.87|15
1650377980000|2022-04-19 14:19:40|1879.94|1862.14|1880.07|1862.27|1880.17|1862.37|1879.8|1862|19
1650377990000|2022-04-19 14:19:50|1880.09|1862.29|1879.88|1862.08|1880.22|1862.42|1879.81|1862.01|13
1650378000000|2022-04-19 14:20:00|1879.89|1862.09|1880.2|1862.4|1880.2|1862.4|1879.58|1861.78|25
1650378010000|2022-04-19 14:20:10|1880.07|1862.27|1879.58|1861.78|1880.35|1862.55|1879.58|1861.78|25
1650378020000|2022-04-19 14:20:20|1879.29|1861.49|1878.54|1860.74|1879.4|1861.6|1878.54|1860.74|25
1650378030000|2022-04-19 14:20:30|1878.28|1860.48|1878.73|1860.93|1878.73|1860.93|1878.27|1860.47|13
1650378040000|2022-04-19 14:20:40|1878.71|1860.91|1878.97|1861.17|1879.09|1861.29|1878.66|1860.86|14
1650378050000|2022-04-19 14:20:50|1878.96|1861.16|1878.9|1861.1|1879.08|1861.28|1878.9|1861.1|11
1650378060000|2022-04-19 14:21:00|1878.81|1861.01|1878.67|1860.87|1878.95|1861.15|1878.62|1860.82|19
1650378070000|2022-04-19 14:21:10|1878.99|1861.19|1878.81|1861.01|1879.04|1861.24|1878.77|1860.97|15
1650378080000|2022-04-19 14:21:20|1878.77|1860.97|1877.99|1860.19|1878.77|1860.97|1877.91|1860.11|21
1650378090000|2022-04-19 14:21:30|1878.09|1860.29|1877.94|1860.14|1878.14|1860.34|1877.83|1860.03|15
1650378100000|2022-04-19 14:21:40|1877.93|1860.13|1877.77|1859.97|1878.18|1860.38|1877.77|1859.97|20
1650378110000|2022-04-19 14:21:50|1878.05|1860.25|1877.78|1859.98|1878.05|1860.25|1877.61|1859.81|16
1650378120000|2022-04-19 14:22:00|1877.86|1860.06|1878.01|1860.21|1878.06|1860.26|1877.82|1860.02|25
1650378130000|2022-04-19 14:22:10|1878.1|1860.3|1877.94|1860.14|1878.1|1860.3|1877.88|1860.08|20
1650378140000|2022-04-19 14:22:20|1878|1860.2|1878.27|1860.47|1878.27|1860.47|1877.94|1860.14|21
1650378150000|2022-04-19 14:22:30|1878.32|1860.52|1879.4|1861.6|1879.4|1861.6|1878|1860.2|24
1650378160000|2022-04-19 14:22:40|1879.19|1861.39|1878.18|1860.38|1879.22|1861.42|1878.18|1860.38|21
1650378170000|2022-04-19 14:22:50|1878.15|1860.35|1877.72|1859.92|1878.29|1860.49|1877.72|1859.92|14
1650378180000|2022-04-19 14:23:00|1877.78|1859.98|1877.83|1860.03|1878.04|1860.24|1877.71|1859.91|20
1650378190000|2022-04-19 14:23:10|1877.86|1860.06|1878.28|1860.48|1878.28|1860.48|1877.86|1860.06|20
1650378200000|2022-04-19 14:23:20|1878.39|1860.59|1878.66|1860.86|1878.78|1860.98|1878.01|1860.21|19
1650378210000|2022-04-19 14:23:30|1878.52|1860.72|1879.33|1861.53|1879.44|1861.64|1878.52|1860.72|22
1650378220000|2022-04-19 14:23:40|1879.63|1861.83|1880.62|1862.82|1880.62|1862.82|1879.63|1861.83|27
1650378230000|2022-04-19 14:23:50|1880.67|1862.87|1881.36|1863.56|1881.36|1863.56|1880.67|1862.87|17
1650378240000|2022-04-19 14:24:00|1881.39|1863.59|1882.42|1864.62|1882.7|1864.9|1881.39|1863.59|17
1650378250000|2022-04-19 14:24:10|1882.4|1864.6|1882.15|1864.35|1882.4|1864.6|1881.9|1864.1|11
1650378260000|2022-04-19 14:24:20|1881.9|1864.1|1881.4|1863.6|1882.25|1864.45|1881.19|1863.39|12
1650378270000|2022-04-19 14:24:30|1881.32|1863.52|1880.7|1862.9|1881.4|1863.6|1880.6|1862.8|11
1650378280000|2022-04-19 14:24:40|1880.63|1862.83|1881.19|1863.39|1881.19|1863.39|1880.48|1862.68|13
1650378290000|2022-04-19 14:24:50|1881.16|1863.36|1880.23|1862.43|1881.34|1863.54|1879.99|1862.19|18
1650378300000|2022-04-19 14:25:00|1880.22|1862.42|1880.16|1862.36|1880.36|1862.56|1879.93|1862.13|25
1650378310000|2022-04-19 14:25:10|1880.17|1862.37|1881.01|1863.21|1881.04|1863.24|1879.92|1862.12|27
1650378320000|2022-04-19 14:25:20|1880.86|1863.06|1880.71|1862.91|1881.14|1863.34|1880.71|1862.91|14
1650378330000|2022-04-19 14:25:30|1880.73|1862.93|1881.84|1864.04|1881.88|1864.08|1880.63|1862.83|27
1650378340000|2022-04-19 14:25:40|1881.83|1864.03|1881.43|1863.63|1882.32|1864.52|1881.39|1863.59|25
1650378350000|2022-04-19 14:25:50|1881.21|1863.41|1880.97|1863.17|1881.28|1863.48|1880.46|1862.66|25
1650378360000|2022-04-19 14:26:00|1880.96|1863.16|1880.71|1862.91|1881.25|1863.45|1880.62|1862.82|24
1650378370000|2022-04-19 14:26:10|1880.97|1863.17|1880.99|1863.19|1881.08|1863.28|1880.75|1862.95|21
1650378380000|2022-04-19 14:26:20|1881.02|1863.22|1878.35|1860.55|1881.19|1863.39|1878.35|1860.55|28
1650378390000|2022-04-19 14:26:30|1878.37|1860.57|1878.52|1860.72|1878.77|1860.97|1877.86|1860.06|26
1650378400000|2022-04-19 14:26:40|1878.57|1860.77|1879.28|1861.48|1879.3|1861.5|1878.37|1860.57|24
1650378410000|2022-04-19 14:26:50|1879.26|1861.46|1879.34|1861.54|1879.4|1861.6|1879.07|1861.27|11
1650378420000|2022-04-19 14:27:00|1879.03|1861.23|1880.78|1862.98|1880.78|1862.98|1879.03|1861.23|25
1650378430000|2022-04-19 14:27:10|1880.77|1862.97|1881.95|1864.15|1882.05|1864.25|1880.7|1862.9|17
1650378440000|2022-04-19 14:27:20|1881.98|1864.18|1882.2|1864.4|1882.31|1864.51|1881.98|1864.18|14
1650378450000|2022-04-19 14:27:30|1882.09|1864.29|1881.99|1864.19|1882.2|1864.4|1881.88|1864.08|15
1650378460000|2022-04-19 14:27:40|1881.96|1864.16|1879.16|1861.36|1881.96|1864.16|1878.72|1860.92|25
1650378470000|2022-04-19 14:27:50|1878.79|1860.99|1878.59|1860.79|1879|1861.2|1878.58|1860.78|31
1650378480000|2022-04-19 14:28:00|1878.68|1860.88|1879.01|1861.21|1879.12|1861.32|1878.13|1860.33|28
1650378490000|2022-04-19 14:28:10|1879.02|1861.22|1878.19|1860.39|1879.02|1861.22|1877.99|1860.19|19
1650378500000|2022-04-19 14:28:20|1878.06|1860.26|1878.63|1860.83|1878.63|1860.83|1877.84|1860.04|22
1650378510000|2022-04-19 14:28:30|1878.72|1860.92|1878.29|1860.49|1878.88|1861.08|1878.23|1860.43|26
1650378520000|2022-04-19 14:28:40|1878.3|1860.5|1879.06|1861.26|1879.57|1861.77|1878.26|1860.46|30
1650378530000|2022-04-19 14:28:50|1879.03|1861.23|1879.01|1861.21|1879.33|1861.53|1879|1861.2|23
1650378540000|2022-04-19 14:29:00|1879.04|1861.24|1879.1|1861.3|1879.3|1861.5|1878.99|1861.19|22
1650378550000|2022-04-19 14:29:10|1879.07|1861.27|1878.94|1861.14|1879.07|1861.27|1878.89|1861.09|15
1650378560000|2022-04-19 14:29:20|1879.07|1861.27|1879.12|1861.32|1879.2|1861.4|1878.96|1861.16|18
1650378570000|2022-04-19 14:29:30|1879.06|1861.26|1879.95|1862.15|1880|1862.2|1879.06|1861.26|21
1650378580000|2022-04-19 14:29:40|1879.8|1862|1879.31|1861.51|1880.16|1862.36|1879.26|1861.46|19
1650378590000|2022-04-19 14:29:50|1879.3|1861.5|1879.32|1861.52|1879.36|1861.56|1879.17|1861.37|16
1650378600000|2022-04-19 14:30:00|1879.33|1861.53|1880.26|1862.46|1880.26|1862.46|1879.27|1861.47|25
1650378610000|2022-04-19 14:30:10|1880.25|1862.45|1881.39|1863.59|1881.67|1863.87|1880.13|1862.33|29
1650378620000|2022-04-19 14:30:20|1881.37|1863.57|1880.14|1862.34|1881.4|1863.6|1880.14|1862.34|21
1650378630000|2022-04-19 14:30:30|1880.13|1862.33|1880.17|1862.37|1880.35|1862.55|1880.13|1862.33|12
1650378640000|2022-04-19 14:30:40|1880.16|1862.36|1880.14|1862.34|1880.2|1862.4|1880.09|1862.29|13
1650378650000|2022-04-19 14:30:50|1880.15|1862.35|1880.08|1862.28|1880.15|1862.35|1880.07|1862.27|12
1650378660000|2022-04-19 14:31:00|1879.89|1862.09|1879.2|1861.4|1880.08|1862.28|1879.2|1861.4|21
1650378670000|2022-04-19 14:31:10|1879.16|1861.36|1879.83|1862.03|1880|1862.2|1879.02|1861.22|22
1650378680000|2022-04-19 14:31:20|1879.79|1861.99|1880|1862.2|1880.19|1862.39|1879.77|1861.97|14
1650378690000|2022-04-19 14:31:30|1880.01|1862.21|1880.04|1862.24|1880.18|1862.38|1880.01|1862.21|13
1650378700000|2022-04-19 14:31:40|1880.03|1862.23|1880|1862.2|1880.06|1862.26|1879.69|1861.89|12
1650378710000|2022-04-19 14:31:50|1879.96|1862.16|1879.98|1862.18|1880.08|1862.28|1879.79|1861.99|15
1650378720000|2022-04-19 14:32:00|1879.43|1861.63|1880.39|1862.59|1880.39|1862.59|1879.4|1861.6|29
1650378730000|2022-04-19 14:32:10|1880.46|1862.66|1880.97|1863.17|1880.97|1863.17|1880.37|1862.57|21
1650378740000|2022-04-19 14:32:20|1880.99|1863.19|1881.37|1863.57|1881.7|1863.9|1880.99|1863.19|21
1650378750000|2022-04-19 14:32:30|1881.48|1863.68|1880.02|1862.22|1881.48|1863.68|1879.94|1862.14|29
1650378760000|2022-04-19 14:32:40|1879.92|1862.12|1879.4|1861.6|1879.92|1862.12|1879.31|1861.51|10
1650378770000|2022-04-19 14:32:50|1879.3|1861.5|1879.52|1861.72|1879.61|1861.81|1879.25|1861.45|15
1650378780000|2022-04-19 14:33:00|1879.6|1861.8|1879.79|1861.99|1880.11|1862.31|1879.59|1861.79|20
1650378790000|2022-04-19 14:33:10|1879.93|1862.13|1879.36|1861.56|1879.93|1862.13|1879.31|1861.51|19
1650378800000|2022-04-19 14:33:20|1879.37|1861.57|1879.49|1861.69|1879.71|1861.91|1879.36|1861.56|10
1650378810000|2022-04-19 14:33:30|1879.98|1862.18|1879.37|1861.57|1880.08|1862.28|1879.36|1861.56|18
1650378820000|2022-04-19 14:33:40|1879.38|1861.58|1879.46|1861.66|1879.57|1861.77|1879.36|1861.56|12
1650378830000|2022-04-19 14:33:50|1879.28|1861.48|1879.52|1861.72|1879.75|1861.95|1879.21|1861.41|17
1650378840000|2022-04-19 14:34:00|1879.4|1861.6|1879.35|1861.55|1879.99|1862.19|1879.35|1861.55|17
1650378850000|2022-04-19 14:34:10|1879.33|1861.53|1879.11|1861.31|1879.41|1861.61|1878.96|1861.16|10
1650378860000|2022-04-19 14:34:20|1879.16|1861.36|1879.15|1861.35|1879.31|1861.51|1878.7|1860.9|15
1650378870000|2022-04-19 14:34:30|1879|1861.2|1879.19|1861.39|1879.35|1861.55|1879|1861.2|5
1650378880000|2022-04-19 14:34:40|1879.35|1861.55|1878.85|1861.05|1879.35|1861.55|1878.85|1861.05|7
1650378890000|2022-04-19 14:34:50|1878.75|1860.95|1878.66|1860.86|1879|1861.2|1878.61|1860.81|11
1650378900000|2022-04-19 14:35:00|1878.58|1860.78|1879.28|1861.48|1879.28|1861.48|1878.56|1860.76|9
1650378910000|2022-04-19 14:35:10|1878.88|1861.08|1878.42|1860.62|1879.03|1861.23|1878.34|1860.54|9
1650378920000|2022-04-19 14:35:20|1878.43|1860.63|1878.44|1860.64|1878.44|1860.64|1878.43|1860.63|2
1650378930000|2022-04-19 14:35:30|1878.43|1860.63|1878.1|1860.3|1878.43|1860.63|1878.1|1860.3|4
1650378940000|2022-04-19 14:35:40|1878.08|1860.28|1877.99|1860.19|1878.1|1860.3|1877.99|1860.19|9
1650378950000|2022-04-19 14:35:50|1878.01|1860.21|1877.99|1860.19|1878.02|1860.22|1877.98|1860.18|9
1650378960000|2022-04-19 14:36:00|1878.07|1860.27|1877.19|1859.39|1878.07|1860.27|1877.19|1859.39|13
1650378970000|2022-04-19 14:36:10|1877.25|1859.45|1877.9|1860.1|1878|1860.2|1877.25|1859.45|22
1650378980000|2022-04-19 14:36:20|1878.3|1860.5|1878.15|1860.35|1878.37|1860.57|1877.9|1860.1|19
1650378990000|2022-04-19 14:36:30|1878.19|1860.39|1878.43|1860.63|1878.47|1860.67|1877.96|1860.16|19
1650379000000|2022-04-19 14:36:40|1878.44|1860.64|1878.23|1860.43|1878.54|1860.74|1878.23|1860.43|17
1650379010000|2022-04-19 14:36:50|1878.19|1860.39|1878.15|1860.35|1878.2|1860.4|1878.05|1860.25|16
1650379020000|2022-04-19 14:37:00|1878.39|1860.59|1878.36|1860.56|1878.91|1861.11|1878.23|1860.43|24
1650379030000|2022-04-19 14:37:10|1878.29|1860.49|1878.35|1860.55|1878.35|1860.55|1878.2|1860.4|21
1650379040000|2022-04-19 14:37:20|1878.33|1860.53|1878.12|1860.32|1878.46|1860.66|1878.12|1860.32|20
1650379050000|2022-04-19 14:37:30|1878.21|1860.41|1878.24|1860.44|1878.26|1860.46|1878.13|1860.33|17
1650379060000|2022-04-19 14:37:40|1878.19|1860.39|1878.18|1860.38|1878.28|1860.48|1878.08|1860.28|19
1650379070000|2022-04-19 14:37:50|1878.2|1860.4|1878.26|1860.46|1878.26|1860.46|1878.16|1860.36|20
1650379080000|2022-04-19 14:38:00|1878.31|1860.51|1878.3|1860.5|1878.31|1860.51|1878.12|1860.32|22
1650379090000|2022-04-19 14:38:10|1878.25|1860.45|1878.17|1860.37|1878.26|1860.46|1878.14|1860.34|22
1650379100000|2022-04-19 14:38:20|1878.21|1860.41|1878.22|1860.42|1878.34|1860.54|1878.16|1860.36|23
1650379110000|2022-04-19 14:38:30|1878.15|1860.35|1878.2|1860.4|1878.33|1860.53|1878.15|1860.35|25
1650379120000|2022-04-19 14:38:40|1878.18|1860.38|1878.2|1860.4|1878.26|1860.46|1878.1|1860.3|13
1650379130000|2022-04-19 14:38:50|1878.21|1860.41|1878.3|1860.5|1878.33|1860.53|1878.12|1860.32|16
1650379140000|2022-04-19 14:39:00|1878.28|1860.48|1878.69|1860.89|1878.91|1861.11|1878.18|1860.38|16
1650379150000|2022-04-19 14:39:10|1879|1861.2|1879.47|1861.67|1879.47|1861.67|1878.75|1860.95|15
1650379160000|2022-04-19 14:39:20|1879.4|1861.6|1879.97|1862.17|1880.01|1862.21|1879.4|1861.6|17
1650379170000|2022-04-19 14:39:30|1879.99|1862.19|1879.58|1861.78|1880.33|1862.53|1879.55|1861.75|23
1650379180000|2022-04-19 14:39:40|1879.62|1861.82|1880.2|1862.4|1880.33|1862.53|1879.62|1861.82|28
1650379190000|2022-04-19 14:39:50|1880.3|1862.5|1880.13|1862.33|1880.3|1862.5|1879.71|1861.91|9
1650379200000|2022-04-19 14:40:00|1880.12|1862.32|1878.74|1860.94|1880.23|1862.43|1878.74|1860.94|16
1650379210000|2022-04-19 14:40:10|1878.73|1860.93|1878.3|1860.5|1879.08|1861.28|1877.89|1860.09|17
1650379220000|2022-04-19 14:40:20|1878.25|1860.45|1876.3|1858.5|1878.31|1860.51|1876.28|1858.48|25
1650379230000|2022-04-19 14:40:30|1876.36|1858.56|1876.47|1858.67|1877.16|1859.36|1876|1858.2|29
1650379240000|2022-04-19 14:40:40|1876.41|1858.61|1877.23|1859.43|1877.41|1859.61|1876.26|1858.46|34
1650379250000|2022-04-19 14:40:50|1877.39|1859.59|1877.57|1859.77|1878.11|1860.31|1877.17|1859.37|19
1650379260000|2022-04-19 14:41:00|1877.74|1859.94|1877.37|1859.57|1877.94|1860.14|1877.32|1859.52|20
1650379270000|2022-04-19 14:41:10|1877.36|1859.56|1877.36|1859.56|1877.5|1859.7|1877.2|1859.4|13
1650379280000|2022-04-19 14:41:20|1877.34|1859.54|1878.1|1860.3|1878.12|1860.32|1876.32|1858.52|26
1650379290000|2022-04-19 14:41:30|1877.98|1860.18|1878.07|1860.27|1878.07|1860.27|1877.6|1859.8|23
1650379300000|2022-04-19 14:41:40|1878.15|1860.35|1878.29|1860.49|1878.3|1860.5|1878.15|1860.35|14
1650379310000|2022-04-19 14:41:50|1878.27|1860.47|1878.36|1860.56|1878.37|1860.57|1877.82|1860.02|18
1650379320000|2022-04-19 14:42:00|1878.38|1860.58|1878.8|1861|1878.81|1861.01|1878.38|1860.58|17
1650379330000|2022-04-19 14:42:10|1878.9|1861.1|1878.71|1860.91|1878.95|1861.15|1878.57|1860.77|22
1650379340000|2022-04-19 14:42:20|1878.73|1860.93|1878.71|1860.91|1878.73|1860.93|1878.59|1860.79|9
1650379350000|2022-04-19 14:42:30|1878.75|1860.95|1878.7|1860.9|1878.75|1860.95|1878.69|1860.89|12
1650379360000|2022-04-19 14:42:40|1878.69|1860.89|1877.63|1859.83|1878.78|1860.98|1877.63|1859.83|12
1650379370000|2022-04-19 14:42:50|1877.77|1859.97|1877.63|1859.83|1878.27|1860.47|1877.59|1859.79|24
1650379380000|2022-04-19 14:43:00|1877.62|1859.82|1877.69|1859.89|1878|1860.2|1877.62|1859.82|29
1650379390000|2022-04-19 14:43:10|1877.67|1859.87|1877.31|1859.51|1877.67|1859.87|1877.3|1859.5|18
1650379400000|2022-04-19 14:43:20|1877.3|1859.5|1877.32|1859.52|1877.45|1859.65|1877.05|1859.25|20
1650379410000|2022-04-19 14:43:30|1877.3|1859.5|1877.45|1859.65|1877.5|1859.7|1877.06|1859.26|25
1650379420000|2022-04-19 14:43:40|1877.56|1859.76|1877.91|1860.11|1877.92|1860.12|1877.45|1859.65|12
1650379430000|2022-04-19 14:43:50|1877.84|1860.04|1878.04|1860.24|1878.05|1860.25|1877.7|1859.9|18
1650379440000|2022-04-19 14:44:00|1877.92|1860.12|1877.78|1859.98|1878.19|1860.39|1877.63|1859.83|13
1650379450000|2022-04-19 14:44:10|1877.39|1859.59|1877.33|1859.53|1877.68|1859.88|1877.15|1859.35|8
1650379460000|2022-04-19 14:44:20|1877.1|1859.3|1877.42|1859.62|1877.42|1859.62|1877.1|1859.3|11
1650379470000|2022-04-19 14:44:30|1877.3|1859.5|1877.55|1859.75|1877.55|1859.75|1877.3|1859.5|2
1650379480000|2022-04-19 14:44:40|1877.22|1859.42|1876.8|1859|1877.46|1859.66|1876.8|1859|15
1650379490000|2022-04-19 14:44:50|1876.6|1858.8|1876.39|1858.59|1876.81|1859.01|1876.39|1858.59|12
1650379500000|2022-04-19 14:45:00|1876.29|1858.49|1876.4|1858.6|1876.69|1858.89|1876.28|1858.48|24
1650379510000|2022-04-19 14:45:10|1876.32|1858.52|1876.95|1859.15|1877.17|1859.37|1876.32|1858.52|13
1650379520000|2022-04-19 14:45:20|1877.14|1859.34|1877.08|1859.28|1877.2|1859.4|1876.85|1859.05|16
1650379530000|2022-04-19 14:45:30|1876.96|1859.16|1877.08|1859.28|1877.08|1859.28|1876.96|1859.16|2
1650379540000|2022-04-19 14:45:40|1877.17|1859.37|1877.13|1859.33|1877.17|1859.37|1876.97|1859.17|4
1650379550000|2022-04-19 14:45:50|1877.08|1859.28|1876.75|1858.95|1877.28|1859.48|1876.75|1858.95|8
1650379560000|2022-04-19 14:46:00|1876.8|1859|1877.42|1859.62|1877.42|1859.62|1876.8|1859|6
1650379570000|2022-04-19 14:46:10|1877.44|1859.64|1877.4|1859.6|1877.44|1859.64|1877.32|1859.52|19
1650379580000|2022-04-19 14:46:20|1877.38|1859.58|1878.22|1860.42|1878.39|1860.59|1877.33|1859.53|25
1650379590000|2022-04-19 14:46:30|1878.19|1860.39|1878.75|1860.95|1878.75|1860.95|1878.19|1860.39|21
1650379600000|2022-04-19 14:46:40|1878.78|1860.98|1879.28|1861.48|1879.38|1861.58|1878.78|1860.98|19
1650379610000|2022-04-19 14:46:50|1879.18|1861.38|1879.15|1861.35|1879.2|1861.4|1878.99|1861.19|21
1650379620000|2022-04-19 14:47:00|1879.16|1861.36|1879.15|1861.35|1879.17|1861.37|1879.06|1861.26|14
1650379630000|2022-04-19 14:47:10|1879.12|1861.32|1879.08|1861.28|1879.21|1861.41|1878.88|1861.08|19
1650379640000|2022-04-19 14:47:20|1879.09|1861.29|1878.94|1861.14|1879.23|1861.43|1878.81|1861.01|13
1650379650000|2022-04-19 14:47:30|1878.99|1861.19|1878.91|1861.11|1879.32|1861.52|1878.91|1861.11|8
1650379660000|2022-04-19 14:47:40|1878.89|1861.09|1879.02|1861.22|1879.02|1861.22|1878.7|1860.9|21
1650379670000|2022-04-19 14:47:50|1879.06|1861.26|1879.08|1861.28|1879.16|1861.36|1878.95|1861.15|16
1650379680000|2022-04-19 14:48:00|1878.95|1861.15|1879.09|1861.29|1879.12|1861.32|1878.92|1861.12|17
1650379690000|2022-04-19 14:48:10|1879.1|1861.3|1879.16|1861.36|1879.16|1861.36|1879.1|1861.3|11
1650379700000|2022-04-19 14:48:20|1879.17|1861.37|1879.2|1861.4|1879.33|1861.53|1879.17|1861.37|13
1650379710000|2022-04-19 14:48:30|1879.33|1861.53|1879.12|1861.32|1879.33|1861.53|1879.06|1861.26|10
1650379720000|2022-04-19 14:48:40|1879.13|1861.33|1879.2|1861.4|1879.2|1861.4|1879.11|1861.31|9
1650379730000|2022-04-19 14:48:50|1879.22|1861.42|1878.82|1861.02|1879.22|1861.42|1878.68|1860.88|20
1650379740000|2022-04-19 14:49:00|1878.81|1861.01|1879.11|1861.31|1879.28|1861.48|1878.79|1860.99|16
1650379750000|2022-04-19 14:49:10|1879.16|1861.36|1879.16|1861.36|1879.22|1861.42|1879.15|1861.35|9
1650379760000|2022-04-19 14:49:20|1879.17|1861.37|1878.8|1861|1879.18|1861.38|1878.69|1860.89|19
1650379770000|2022-04-19 14:49:30|1878.73|1860.93|1878.36|1860.56|1878.73|1860.93|1878.33|1860.53|11
1650379780000|2022-04-19 14:49:40|1878.33|1860.53|1878.31|1860.51|1878.46|1860.66|1878.3|1860.5|12
1650379790000|2022-04-19 14:49:50|1878.15|1860.35|1877.82|1860.02|1878.24|1860.44|1877.82|1860.02|15
1650379800000|2022-04-19 14:50:00|1877.81|1860.01|1877.42|1859.62|1877.81|1860.01|1877|1859.2|15
1650379810000|2022-04-19 14:50:10|1877.72|1859.92|1878.06|1860.26|1878.19|1860.39|1877.68|1859.88|20
1650379820000|2022-04-19 14:50:20|1878.07|1860.27|1878.52|1860.72|1878.52|1860.72|1878.03|1860.23|17
1650379830000|2022-04-19 14:50:30|1878.53|1860.73|1878.91|1861.11|1879.05|1861.25|1878.53|1860.73|17
1650379840000|2022-04-19 14:50:40|1878.78|1860.98|1879.06|1861.26|1879.06|1861.26|1878.68|1860.88|7
1650379850000|2022-04-19 14:50:50|1879.02|1861.22|1879.04|1861.24|1879.13|1861.33|1878.87|1861.07|17
1650379860000|2022-04-19 14:51:00|1879.14|1861.34|1879.36|1861.56|1879.36|1861.56|1878.86|1861.06|21
1650379870000|2022-04-19 14:51:10|1879.38|1861.58|1878.27|1860.47|1879.41|1861.61|1878.27|1860.47|21
1650379880000|2022-04-19 14:51:20|1878.14|1860.34|1878.12|1860.32|1878.3|1860.5|1878.07|1860.27|22
1650379890000|2022-04-19 14:51:30|1878.13|1860.33|1877.97|1860.17|1878.13|1860.33|1877.66|1859.86|19
1650379900000|2022-04-19 14:51:40|1877.96|1860.16|1878.07|1860.27|1878.15|1860.35|1877.85|1860.05|15
1650379910000|2022-04-19 14:51:50|1878.11|1860.31|1878.14|1860.34|1878.14|1860.34|1878.1|1860.3|8
1650379920000|2022-04-19 14:52:00|1878.13|1860.33|1878.71|1860.91|1878.82|1861.02|1878.13|1860.33|25
1650379930000|2022-04-19 14:52:10|1878.75|1860.95|1878.87|1861.07|1878.99|1861.19|1878.69|1860.89|26
1650379940000|2022-04-19 14:52:20|1878.88|1861.08|1878.91|1861.11|1879.05|1861.25|1878.53|1860.73|16
1650379950000|2022-04-19 14:52:30|1878.87|1861.07|1878.63|1860.83|1878.91|1861.11|1878.52|1860.72|19
1650379960000|2022-04-19 14:52:40|1878.68|1860.88|1878.73|1860.93|1878.89|1861.09|1878.56|1860.76|22
1650379970000|2022-04-19 14:52:50|1878.74|1860.94|1878.73|1860.93|1878.75|1860.95|1878.73|1860.93|5
1650379980000|2022-04-19 14:53:00|1878.74|1860.94|1878.85|1861.05|1878.87|1861.07|1878.69|1860.89|14
1650379990000|2022-04-19 14:53:10|1878.88|1861.08|1879.61|1861.81|1879.61|1861.81|1878.88|1861.08|18
1650380000000|2022-04-19 14:53:20|1879.55|1861.75|1878.94|1861.14|1879.56|1861.76|1878.72|1860.92|22
1650380010000|2022-04-19 14:53:30|1878.72|1860.92|1878.72|1860.92|1879.02|1861.22|1878.69|1860.89|15
1650380020000|2022-04-19 14:53:40|1878.76|1860.96|1879.18|1861.38|1879.18|1861.38|1878.75|1860.95|16
1650380030000|2022-04-19 14:53:50|1879.25|1861.45|1879.44|1861.64|1879.52|1861.72|1879.25|1861.45|21
1650380040000|2022-04-19 14:54:00|1879.45|1861.65|1879.55|1861.75|1879.73|1861.93|1879.44|1861.64|20
1650380050000|2022-04-19 14:54:10|1879.54|1861.74|1879.13|1861.33|1879.54|1861.74|1879.13|1861.33|15
1650380060000|2022-04-19 14:54:20|1879.15|1861.35|1879.25|1861.45|1879.25|1861.45|1878.94|1861.14|14
1650380070000|2022-04-19 14:54:30|1879.27|1861.47|1879.43|1861.63|1879.57|1861.77|1879.27|1861.47|20
1650380080000|2022-04-19 14:54:40|1879.42|1861.62|1879.17|1861.37|1879.61|1861.81|1879.17|1861.37|23
1650380090000|2022-04-19 14:54:50|1879.14|1861.34|1878.26|1860.46|1879.28|1861.48|1878.23|1860.43|21
1650380100000|2022-04-19 14:55:00|1878.3|1860.5|1878.43|1860.63|1878.62|1860.82|1878.17|1860.37|25
1650380110000|2022-04-19 14:55:10|1878.59|1860.79|1877.93|1860.13|1878.8|1861|1877.82|1860.02|18
1650380120000|2022-04-19 14:55:20|1877.96|1860.16|1878.23|1860.43|1878.34|1860.54|1877.81|1860.01|23
1650380130000|2022-04-19 14:55:30|1878.17|1860.37|1877.75|1859.95|1878.31|1860.51|1877.75|1859.95|27
1650380140000|2022-04-19 14:55:40|1877.67|1859.87|1877.24|1859.44|1877.9|1860.1|1877.22|1859.42|29
1650380150000|2022-04-19 14:55:50|1877.27|1859.47|1877.68|1859.88|1878.05|1860.25|1877.27|1859.47|23
1650380160000|2022-04-19 14:56:00|1877.65|1859.85|1878.11|1860.31|1878.11|1860.31|1877.64|1859.84|20
1650380170000|2022-04-19 14:56:10|1878.23|1860.43|1878.18|1860.38|1878.27|1860.47|1878.12|1860.32|19
1650380180000|2022-04-19 14:56:20|1878.15|1860.35|1878.22|1860.42|1878.29|1860.49|1878.13|1860.33|16
1650380190000|2022-04-19 14:56:30|1878.13|1860.33|1878.42|1860.62|1878.45|1860.65|1878.13|1860.33|22
1650380200000|2022-04-19 14:56:40|1878.41|1860.61|1878.43|1860.63|1878.52|1860.72|1878.38|1860.58|14
1650380210000|2022-04-19 14:56:50|1878.45|1860.65|1878.46|1860.66|1878.49|1860.69|1878.45|1860.65|11
1650380220000|2022-04-19 14:57:00|1878.45|1860.65|1879.36|1861.56|1879.38|1861.58|1878.4|1860.6|22
1650380230000|2022-04-19 14:57:10|1879.43|1861.63|1879.9|1862.1|1879.93|1862.13|1879.36|1861.56|23
1650380240000|2022-04-19 14:57:20|1879.96|1862.16|1880.07|1862.27|1880.09|1862.29|1879.96|1862.16|10
1650380250000|2022-04-19 14:57:30|1879.97|1862.17|1880.04|1862.24|1880.06|1862.26|1879.9|1862.1|14
1650380260000|2022-04-19 14:57:40|1880.07|1862.27|1880|1862.2|1880.17|1862.37|1879.84|1862.04|18
1650380270000|2022-04-19 14:57:50|1879.8|1862|1879.85|1862.05|1879.89|1862.09|1879.71|1861.91|15
1650380280000|2022-04-19 14:58:00|1879.87|1862.07|1880.31|1862.51|1880.37|1862.57|1879.87|1862.07|11
1650380290000|2022-04-19 14:58:10|1880.36|1862.56|1879.75|1861.95|1881.4|1863.6|1879.75|1861.95|13
1650380300000|2022-04-19 14:58:20|1879.73|1861.93|1879.54|1861.74|1879.75|1861.95|1879.41|1861.61|18
1650380310000|2022-04-19 14:58:30|1879.45|1861.65|1879.79|1861.99|1880.05|1862.25|1879.4|1861.6|25
1650380320000|2022-04-19 14:58:40|1879.8|1862|1879.65|1861.85|1879.84|1862.04|1879.59|1861.79|13
1650380330000|2022-04-19 14:58:50|1879.59|1861.79|1879.44|1861.64|1879.59|1861.79|1879.44|1861.64|10
1650380340000|2022-04-19 14:59:00|1879.48|1861.68|1878.22|1860.42|1879.48|1861.68|1878.22|1860.42|14
1650380350000|2022-04-19 14:59:10|1878.12|1860.32|1877.76|1859.96|1878.12|1860.32|1877.36|1859.56|28
1650380360000|2022-04-19 14:59:20|1877.83|1860.03|1877.6|1859.8|1878.4|1860.6|1877.56|1859.76|27
1650380370000|2022-04-19 14:59:30|1877.61|1859.81|1877.68|1859.88|1877.68|1859.88|1877.5|1859.7|21
1650380380000|2022-04-19 14:59:40|1877.85|1860.05|1878.21|1860.41|1878.21|1860.41|1877.74|1859.94|19
1650380390000|2022-04-19 14:59:50|1878.01|1860.21|1878.19|1860.39|1878.29|1860.49|1878.01|1860.21|17
1650380400000|2022-04-19 15:00:00|1878.02|1860.22|1878.37|1860.57|1878.45|1860.65|1878.02|1860.22|21
1650380410000|2022-04-19 15:00:10|1878.38|1860.58|1877.4|1859.6|1878.48|1860.68|1877.36|1859.56|32
1650380420000|2022-04-19 15:00:20|1877.39|1859.59|1877.13|1859.33|1877.87|1860.07|1877.13|1859.33|23
1650380430000|2022-04-19 15:00:30|1877.16|1859.36|1877.24|1859.44|1877.4|1859.6|1876.82|1859.02|23
1650380440000|2022-04-19 15:00:40|1877.32|1859.52|1877.86|1860.06|1878.02|1860.22|1877.32|1859.52|19
1650380450000|2022-04-19 15:00:50|1877.85|1860.05|1878.13|1860.33|1878.13|1860.33|1877.85|1860.05|19
1650380460000|2022-04-19 15:01:00|1878.15|1860.35|1878.67|1860.87|1878.67|1860.87|1878.15|1860.35|15
1650380470000|2022-04-19 15:01:10|1878.74|1860.94|1878.3|1860.5|1878.87|1861.07|1878.21|1860.41|15
1650380480000|2022-04-19 15:01:20|1878.26|1860.46|1878.15|1860.35|1878.26|1860.46|1877.73|1859.93|16
1650380490000|2022-04-19 15:01:30|1878.03|1860.23|1878.08|1860.28|1878.24|1860.44|1877.94|1860.14|21
1650380500000|2022-04-19 15:01:40|1878.1|1860.3|1878.11|1860.31|1878.15|1860.35|1878.1|1860.3|3
1650380510000|2022-04-19 15:01:50|1878.01|1860.21|1877.56|1859.76|1878.03|1860.23|1877.43|1859.63|14
1650380520000|2022-04-19 15:02:00|1877.43|1859.63|1877.13|1859.33|1877.43|1859.63|1877.09|1859.29|17
1650380530000|2022-04-19 15:02:10|1877.12|1859.32|1877.11|1859.31|1877.18|1859.38|1876.96|1859.16|18
1650380540000|2022-04-19 15:02:20|1877.19|1859.39|1877.22|1859.42|1877.28|1859.48|1877.07|1859.27|22
1650380550000|2022-04-19 15:02:30|1877.2|1859.4|1877.05|1859.25|1877.21|1859.41|1876.77|1858.97|13
1650380560000|2022-04-19 15:02:40|1877.06|1859.26|1876.97|1859.17|1877.08|1859.28|1876.97|1859.17|16
1650380570000|2022-04-19 15:02:50|1877.05|1859.25|1876.56|1858.76|1877.05|1859.25|1875.95|1858.15|24
1650380580000|2022-04-19 15:03:00|1876.61|1858.81|1876.42|1858.62|1876.61|1858.81|1876.31|1858.51|23
1650380590000|2022-04-19 15:03:10|1876.43|1858.63|1877.02|1859.22|1877.11|1859.31|1876.39|1858.59|30
1650380600000|2022-04-19 15:03:20|1877|1859.2|1876.99|1859.19|1877.27|1859.47|1876.72|1858.92|15
1650380610000|2022-04-19 15:03:30|1876.97|1859.17|1876.95|1859.15|1877.06|1859.26|1876.78|1858.98|15
1650380620000|2022-04-19 15:03:40|1876.93|1859.13|1876.73|1858.93|1876.95|1859.15|1876.73|1858.93|6
1650380630000|2022-04-19 15:03:50|1876.75|1858.95|1876.79|1858.99|1876.9|1859.1|1876.74|1858.94|18
1650380640000|2022-04-19 15:04:00|1876.84|1859.04|1876.85|1859.05|1876.97|1859.17|1876.78|1858.98|18
1650380650000|2022-04-19 15:04:10|1876.82|1859.02|1876.85|1859.05|1876.99|1859.19|1876.76|1858.96|19
1650380660000|2022-04-19 15:04:20|1876.86|1859.06|1877.16|1859.36|1877.33|1859.53|1876.86|1859.06|22
1650380670000|2022-04-19 15:04:30|1877.15|1859.35|1877.15|1859.35|1877.21|1859.41|1877.04|1859.24|12
1650380680000|2022-04-19 15:04:40|1877.29|1859.49|1877.32|1859.52|1877.35|1859.55|1877.13|1859.33|14
1650380690000|2022-04-19 15:04:50|1877.33|1859.53|1877.16|1859.36|1877.42|1859.62|1876.99|1859.19|14
1650380700000|2022-04-19 15:05:00|1877.17|1859.37|1877.23|1859.43|1877.29|1859.49|1877.17|1859.37|16
1650380710000|2022-04-19 15:05:10|1877.21|1859.41|1876.27|1858.47|1877.22|1859.42|1876.24|1858.44|13
1650380720000|2022-04-19 15:05:20|1876.28|1858.48|1876.41|1858.61|1876.52|1858.72|1876.28|1858.48|18
1650380730000|2022-04-19 15:05:30|1876.57|1858.77|1876.27|1858.47|1877.1|1859.3|1876.23|1858.43|17
1650380740000|2022-04-19 15:05:40|1876.15|1858.35|1876.79|1858.99|1876.92|1859.12|1876.15|1858.35|14
1650380750000|2022-04-19 15:05:50|1876.83|1859.03|1876.74|1858.94|1876.99|1859.19|1876.69|1858.89|23
1650380760000|2022-04-19 15:06:00|1876.77|1858.97|1877|1859.2|1877.03|1859.23|1876.77|1858.97|19
1650380770000|2022-04-19 15:06:10|1877.08|1859.28|1877.32|1859.52|1877.32|1859.52|1877.06|1859.26|14
1650380780000|2022-04-19 15:06:20|1877.33|1859.53|1877.3|1859.5|1877.33|1859.53|1876.96|1859.16|16
1650380790000|2022-04-19 15:06:30|1877.24|1859.44|1877.22|1859.42|1877.33|1859.53|1877.19|1859.39|18
1650380800000|2022-04-19 15:06:40|1877.17|1859.37|1877.18|1859.38|1877.32|1859.52|1877.13|1859.33|23
1650380810000|2022-04-19 15:06:50|1877.23|1859.43|1877.25|1859.45|1877.27|1859.47|1877.12|1859.32|25
1650380820000|2022-04-19 15:07:00|1877.26|1859.46|1877.38|1859.58|1877.38|1859.58|1877.11|1859.31|27
1650380830000|2022-04-19 15:07:10|1877.29|1859.49|1878.93|1861.13|1879.04|1861.24|1877.18|1859.38|26
1650380840000|2022-04-19 15:07:20|1878.99|1861.19|1878.93|1861.13|1879.05|1861.25|1878.85|1861.05|13
1650380850000|2022-04-19 15:07:30|1878.96|1861.16|1878.99|1861.19|1879.09|1861.29|1878.47|1860.67|26
1650380860000|2022-04-19 15:07:40|1879.07|1861.27|1879.69|1861.89|1879.76|1861.96|1879.01|1861.21|27
1650380870000|2022-04-19 15:07:50|1879.71|1861.91|1880.06|1862.26|1880.48|1862.68|1879.71|1861.91|15
1650380880000|2022-04-19 15:08:00|1880.07|1862.27|1879.79|1861.99|1880.18|1862.38|1879.79|1861.99|14
1650380890000|2022-04-19 15:08:10|1880.07|1862.27|1879.98|1862.18|1880.29|1862.49|1879.98|1862.18|16
1650380900000|2022-04-19 15:08:20|1880.15|1862.35|1880.19|1862.39|1880.2|1862.4|1879.96|1862.16|15
1650380910000|2022-04-19 15:08:30|1880.02|1862.22|1879.17|1861.37|1880.15|1862.35|1879.03|1861.23|17
1650380920000|2022-04-19 15:08:40|1879.2|1861.4|1879|1861.2|1879.29|1861.49|1879|1861.2|16
1650380930000|2022-04-19 15:08:50|1879.01|1861.21|1879.11|1861.31|1879.12|1861.32|1879|1861.2|15
1650380940000|2022-04-19 15:09:00|1879.06|1861.26|1878.98|1861.18|1879.08|1861.28|1878.69|1860.89|14
1650380950000|2022-04-19 15:09:10|1878.99|1861.19|1878.85|1861.05|1879.05|1861.25|1878.85|1861.05|13
1650380960000|2022-04-19 15:09:20|1878.78|1860.98|1878.29|1860.49|1878.94|1861.14|1878.29|1860.49|22
1650380970000|2022-04-19 15:09:30|1878.3|1860.5|1878.21|1860.41|1878.3|1860.5|1878.07|1860.27|22
1650380980000|2022-04-19 15:09:40|1878.18|1860.38|1878.13|1860.33|1878.23|1860.43|1878.06|1860.26|27
1650380990000|2022-04-19 15:09:50|1878.27|1860.47|1878.22|1860.42|1878.37|1860.57|1878.22|1860.42|22
1650381000000|2022-04-19 15:10:00|1878.31|1860.51|1878.93|1861.13|1878.93|1861.13|1878.22|1860.42|27
1650381010000|2022-04-19 15:10:10|1879.05|1861.25|1880.73|1862.93|1880.73|1862.93|1879|1861.2|21
1650381020000|2022-04-19 15:10:20|1880.63|1862.83|1880.85|1863.05|1880.9|1863.1|1880.45|1862.65|5
1650381030000|2022-04-19 15:10:30|1880.4|1862.6|1879.91|1862.11|1880.4|1862.6|1879.67|1861.87|13
1650381040000|2022-04-19 15:10:40|1879.83|1862.03|1879.86|1862.06|1879.94|1862.14|1879.83|1862.03|8
1650381050000|2022-04-19 15:10:50|1879.68|1861.88|1880.39|1862.59|1880.39|1862.59|1879.68|1861.88|11
1650381060000|2022-04-19 15:11:00|1880.38|1862.58|1880.46|1862.66|1880.46|1862.66|1880.13|1862.33|12
1650381070000|2022-04-19 15:11:10|1880.45|1862.65|1881.71|1863.91|1882.15|1864.35|1880.3|1862.5|16
1650381080000|2022-04-19 15:11:20|1881.99|1864.19|1882.2|1864.4|1882.6|1864.8|1881.62|1863.82|22
1650381090000|2022-04-19 15:11:30|1882.19|1864.39|1883.11|1865.31|1883.21|1865.41|1882.15|1864.35|21
1650381100000|2022-04-19 15:11:40|1882.95|1865.15|1884.4|1866.6|1885.4|1867.6|1882.86|1865.06|27
1650381110000|2022-04-19 15:11:50|1884.46|1866.66|1883.88|1866.08|1884.47|1866.67|1883.62|1865.82|15
1650381120000|2022-04-19 15:12:00|1883.97|1866.17|1883.05|1865.25|1884.14|1866.34|1882.67|1864.87|28
1650381130000|2022-04-19 15:12:10|1883.09|1865.29|1883.2|1865.4|1883.2|1865.4|1883.01|1865.21|26
1650381140000|2022-04-19 15:12:20|1883.21|1865.41|1883.5|1865.7|1883.6|1865.8|1883.21|1865.41|27
1650381150000|2022-04-19 15:12:30|1883.51|1865.71|1883.21|1865.41|1883.52|1865.72|1882.55|1864.75|30
1650381160000|2022-04-19 15:12:40|1882.92|1865.12|1883.05|1865.25|1883.17|1865.37|1882.75|1864.95|18
1650381170000|2022-04-19 15:12:50|1883.08|1865.28|1882.72|1864.92|1883.16|1865.36|1882.63|1864.83|23
1650381180000|2022-04-19 15:13:00|1882.65|1864.85|1884.37|1866.57|1884.37|1866.57|1882.64|1864.84|28
1650381190000|2022-04-19 15:13:10|1884.39|1866.59|1883.72|1865.92|1884.7|1866.9|1883.72|1865.92|11
1650381200000|2022-04-19 15:13:20|1883.71|1865.91|1883.94|1866.14|1883.94|1866.14|1883.48|1865.68|22
1650381210000|2022-04-19 15:13:30|1883.91|1866.11|1883.95|1866.15|1884.07|1866.27|1883.48|1865.68|16
1650381220000|2022-04-19 15:13:40|1884|1866.2|1884|1866.2|1884.29|1866.49|1883.53|1865.73|18
1650381230000|2022-04-19 15:13:50|1883.63|1865.83|1883.51|1865.71|1884.13|1866.33|1883.51|1865.71|17
1650381240000|2022-04-19 15:14:00|1883.41|1865.61|1882.85|1865.05|1883.41|1865.61|1882.82|1865.02|18
1650381250000|2022-04-19 15:14:10|1882.83|1865.03|1882.71|1864.91|1883.04|1865.24|1882.58|1864.78|15
1650381260000|2022-04-19 15:14:20|1882.7|1864.9|1882.99|1865.19|1883.04|1865.24|1882.58|1864.78|21
1650381270000|2022-04-19 15:14:30|1882.97|1865.17|1882.6|1864.8|1883.03|1865.23|1882.58|1864.78|18
1650381280000|2022-04-19 15:14:40|1882.61|1864.81|1882.88|1865.08|1882.96|1865.16|1882.59|1864.79|21
1650381290000|2022-04-19 15:14:50|1882.91|1865.11|1883.13|1865.33|1883.31|1865.51|1882.91|1865.11|26
1650381300000|2022-04-19 15:15:00|1883.18|1865.38|1884.01|1866.21|1884.14|1866.34|1883.12|1865.32|22
1650381310000|2022-04-19 15:15:10|1883.96|1866.16|1884.1|1866.3|1884.2|1866.4|1883.83|1866.03|17
1650381320000|2022-04-19 15:15:20|1884.07|1866.27|1884.11|1866.31|1884.18|1866.38|1883.97|1866.17|11
1650381330000|2022-04-19 15:15:30|1884.12|1866.32|1883.08|1865.28|1884.4|1866.6|1883.04|1865.24|28
1650381340000|2022-04-19 15:15:40|1883.07|1865.27|1883.72|1865.92|1883.95|1866.15|1882.88|1865.08|24
1650381350000|2022-04-19 15:15:50|1883.76|1865.96|1885.04|1867.24|1885.04|1867.24|1883.71|1865.91|14
1650381360000|2022-04-19 15:16:00|1884.82|1867.02|1884.93|1867.13|1885.15|1867.35|1884.69|1866.89|12
1650381370000|2022-04-19 15:16:10|1884.83|1867.03|1884.26|1866.46|1885.03|1867.23|1884.26|1866.46|25
1650381380000|2022-04-19 15:16:20|1884.24|1866.44|1884.58|1866.78|1884.68|1866.88|1884.24|1866.44|10
1650381390000|2022-04-19 15:16:30|1884.42|1866.62|1884.33|1866.53|1884.8|1867|1883.9|1866.1|24
1650381400000|2022-04-19 15:16:40|1884.1|1866.3|1883.58|1865.78|1884.18|1866.38|1883.49|1865.69|22
1650381410000|2022-04-19 15:16:50|1883.44|1865.64|1883.28|1865.48|1883.44|1865.64|1883.28|1865.48|5
1650381420000|2022-04-19 15:17:00|1883.4|1865.6|1883.37|1865.57|1883.44|1865.64|1883.36|1865.56|6
1650381430000|2022-04-19 15:17:10|1883.38|1865.58|1880.61|1862.81|1883.39|1865.59|1880.61|1862.81|14
1650381440000|2022-04-19 15:17:20|1880.4|1862.6|1880.53|1862.73|1880.74|1862.94|1880.35|1862.55|23
1650381450000|2022-04-19 15:17:30|1880.47|1862.67|1880.47|1862.67|1880.67|1862.87|1880.28|1862.48|26
1650381460000|2022-04-19 15:17:40|1880.44|1862.64|1880.38|1862.58|1880.52|1862.72|1880.38|1862.58|18
1650381470000|2022-04-19 15:17:50|1880.39|1862.59|1879.66|1861.86|1880.57|1862.77|1879.66|1861.86|27
1650381480000|2022-04-19 15:18:00|1879.39|1861.59|1879.29|1861.49|1879.47|1861.67|1879.04|1861.24|21
1650381490000|2022-04-19 15:18:10|1879.3|1861.5|1878.46|1860.66|1879.3|1861.5|1878.46|1860.66|16
1650381500000|2022-04-19 15:18:20|1878.45|1860.65|1878.75|1860.95|1878.81|1861.01|1878.45|1860.65|14
1650381510000|2022-04-19 15:18:30|1878.79|1860.99|1878.41|1860.61|1878.82|1861.02|1878.41|1860.61|13
1650381520000|2022-04-19 15:18:40|1878.39|1860.59|1878.36|1860.56|1878.55|1860.75|1878.36|1860.56|15
1650381530000|2022-04-19 15:18:50|1878.42|1860.62|1877.97|1860.17|1878.49|1860.69|1877.97|1860.17|17
1650381540000|2022-04-19 15:19:00|1877.8|1860|1875.95|1858.15|1877.8|1860|1875.95|1858.15|26
1650381550000|2022-04-19 15:19:10|1875.93|1858.13|1876.13|1858.33|1876.23|1858.43|1875.9|1858.1|14
1650381560000|2022-04-19 15:19:20|1876.14|1858.34|1876.17|1858.37|1876.31|1858.51|1876.09|1858.29|18
1650381570000|2022-04-19 15:19:30|1876.18|1858.38|1876.24|1858.44|1876.24|1858.44|1875.9|1858.1|22
1650381580000|2022-04-19 15:19:40|1876.17|1858.37|1876.18|1858.38|1876.4|1858.6|1875.95|1858.15|18
1650381590000|2022-04-19 15:19:50|1876.19|1858.39|1875.2|1857.4|1876.3|1858.5|1875.2|1857.4|22
1650381600000|2022-04-19 15:20:00|1875.21|1857.41|1874.65|1856.85|1875.23|1857.43|1874.65|1856.85|22
1650381610000|2022-04-19 15:20:10|1874.45|1856.65|1874.27|1856.47|1874.68|1856.88|1874.24|1856.44|15
1650381620000|2022-04-19 15:20:20|1874.15|1856.35|1874.17|1856.37|1874.22|1856.42|1874.03|1856.23|11
1650381630000|2022-04-19 15:20:30|1874.03|1856.23|1874.87|1857.07|1874.89|1857.09|1874.03|1856.23|17
1650381640000|2022-04-19 15:20:40|1874.88|1857.08|1875.19|1857.39|1875.2|1857.4|1874.88|1857.08|14
1650381650000|2022-04-19 15:20:50|1875.27|1857.47|1875.71|1857.91|1875.84|1858.04|1875.26|1857.46|25
1650381660000|2022-04-19 15:21:00|1875.66|1857.86|1874.9|1857.1|1875.75|1857.95|1874.85|1857.05|19
1650381670000|2022-04-19 15:21:10|1875.01|1857.21|1875.01|1857.21|1875.3|1857.5|1874.83|1857.03|9
1650381680000|2022-04-19 15:21:20|1874.94|1857.14|1874.82|1857.02|1874.96|1857.16|1874.8|1857|19
1650381690000|2022-04-19 15:21:30|1874.72|1856.92|1874.69|1856.89|1874.85|1857.05|1874.69|1856.89|13
1650381700000|2022-04-19 15:21:40|1874.67|1856.87|1874.73|1856.93|1874.96|1857.16|1874.67|1856.87|15
1650381710000|2022-04-19 15:21:50|1874.77|1856.97|1873.34|1855.54|1874.77|1856.97|1873.34|1855.54|18
1650381720000|2022-04-19 15:22:00|1873.35|1855.55|1873.85|1856.05|1873.85|1856.05|1873.2|1855.4|11
1650381730000|2022-04-19 15:22:10|1873.94|1856.14|1874.22|1856.42|1874.27|1856.47|1873.94|1856.14|24
1650381740000|2022-04-19 15:22:20|1874.23|1856.43|1874.03|1856.23|1874.26|1856.46|1873.92|1856.12|19
1650381750000|2022-04-19 15:22:30|1873.96|1856.16|1874.02|1856.22|1874.04|1856.24|1873.69|1855.89|25
1650381760000|2022-04-19 15:22:40|1874.04|1856.24|1873.99|1856.19|1874.11|1856.31|1873.89|1856.09|20
1650381770000|2022-04-19 15:22:50|1873.92|1856.12|1873.33|1855.53|1873.92|1856.12|1873.33|1855.53|17
1650381780000|2022-04-19 15:23:00|1873.37|1855.57|1873.37|1855.57|1873.43|1855.63|1873.17|1855.37|12
1650381790000|2022-04-19 15:23:10|1873.4|1855.6|1873.33|1855.53|1873.4|1855.6|1873.21|1855.41|10
1650381800000|2022-04-19 15:23:20|1873.28|1855.48|1872.85|1855.05|1873.37|1855.57|1872.85|1855.05|15
1650381810000|2022-04-19 15:23:30|1873|1855.2|1872.32|1854.52|1873.37|1855.57|1872.32|1854.52|22
1650381820000|2022-04-19 15:23:40|1872.31|1854.51|1872.37|1854.57|1872.54|1854.74|1872.05|1854.25|9
1650381830000|2022-04-19 15:23:50|1872.22|1854.42|1872.04|1854.24|1872.27|1854.47|1871.69|1853.89|8
1650381840000|2022-04-19 15:24:00|1872.18|1854.38|1872.5|1854.7|1872.53|1854.73|1872.08|1854.28|10
1650381850000|2022-04-19 15:24:10|1872.32|1854.52|1872.09|1854.29|1872.32|1854.52|1871.95|1854.15|12
1650381860000|2022-04-19 15:24:20|1871.99|1854.19|1871.65|1853.85|1871.99|1854.19|1871.51|1853.71|8
1650381870000|2022-04-19 15:24:30|1871.51|1853.71|1871.44|1853.64|1871.62|1853.82|1871.4|1853.6|8
1650381880000|2022-04-19 15:24:40|1871.55|1853.75|1871.55|1853.75|1871.98|1854.18|1871.45|1853.65|11
1650381890000|2022-04-19 15:24:50|1871.49|1853.69|1871.73|1853.93|1871.81|1854.01|1871.43|1853.63|7
1650381900000|2022-04-19 15:25:00|1871.58|1853.78|1871.55|1853.75|1872.35|1854.55|1871.52|1853.72|11
1650381910000|2022-04-19 15:25:10|1871.59|1853.79|1871.79|1853.99|1871.82|1854.02|1871.38|1853.58|14
1650381920000|2022-04-19 15:25:20|1871.78|1853.98|1871.53|1853.73|1871.8|1854|1871.53|1853.73|8
1650381930000|2022-04-19 15:25:30|1871.39|1853.59|1871.37|1853.57|1871.53|1853.73|1871.37|1853.57|4
1650381940000|2022-04-19 15:25:40|1871.44|1853.64|1871.46|1853.66|1871.54|1853.74|1871.44|1853.64|6
1650381950000|2022-04-19 15:25:50|1871.1|1853.3|1868.31|1850.51|1871.53|1853.73|1868.31|1850.51|16
1650381960000|2022-04-19 15:26:00|1868.06|1850.26|1868.72|1850.92|1868.72|1850.92|1868.06|1850.26|14
1650381970000|2022-04-19 15:26:10|1868.69|1850.89|1869.86|1852.06|1869.86|1852.06|1868.69|1850.89|21
1650381980000|2022-04-19 15:26:20|1869.9|1852.1|1870.22|1852.42|1870.22|1852.42|1869.89|1852.09|14
1650381990000|2022-04-19 15:26:30|1870.42|1852.62|1870.78|1852.98|1870.83|1853.03|1870.42|1852.62|12
1650382000000|2022-04-19 15:26:40|1870.8|1853|1870.83|1853.03|1870.83|1853.03|1870.73|1852.93|8
1650382010000|2022-04-19 15:26:50|1870.82|1853.02|1870.85|1853.05|1870.85|1853.05|1870.35|1852.55|17
1650382020000|2022-04-19 15:27:00|1870.83|1853.03|1870.74|1852.94|1870.86|1853.06|1870.67|1852.87|13
1650382030000|2022-04-19 15:27:10|1870.7|1852.9|1870.83|1853.03|1870.88|1853.08|1870.7|1852.9|19
1650382040000|2022-04-19 15:27:20|1870.82|1853.02|1870.68|1852.88|1870.86|1853.06|1870.63|1852.83|8
1650382050000|2022-04-19 15:27:30|1870.61|1852.81|1871.16|1853.36|1871.16|1853.36|1870.61|1852.81|11
1650382060000|2022-04-19 15:27:40|1871.25|1853.45|1872.22|1854.42|1872.23|1854.43|1871.07|1853.27|19
1650382070000|2022-04-19 15:27:50|1872.23|1854.43|1871.29|1853.49|1872.4|1854.6|1871.19|1853.39|19
1650382080000|2022-04-19 15:28:00|1871.34|1853.54|1871.34|1853.54|1871.69|1853.89|1871|1853.2|26
1650382090000|2022-04-19 15:28:10|1871.35|1853.55|1871.32|1853.52|1871.4|1853.6|1871.24|1853.44|10
1650382100000|2022-04-19 15:28:20|1871.31|1853.51|1870.34|1852.54|1871.4|1853.6|1870.34|1852.54|9
1650382110000|2022-04-19 15:28:30|1870.41|1852.61|1870.43|1852.63|1870.44|1852.64|1870.32|1852.52|7
1650382120000|2022-04-19 15:28:40|1870.44|1852.64|1870.06|1852.26|1870.44|1852.64|1869.61|1851.81|19
1650382130000|2022-04-19 15:28:50|1870.08|1852.28|1870.6|1852.8|1870.6|1852.8|1870.08|1852.28|22
1650382140000|2022-04-19 15:29:00|1870.61|1852.81|1871.25|1853.45|1871.26|1853.46|1870.32|1852.52|20
1650382150000|2022-04-19 15:29:10|1871.26|1853.46|1871.18|1853.38|1871.26|1853.46|1871.08|1853.28|15
1650382160000|2022-04-19 15:29:20|1871.14|1853.34|1870.3|1852.5|1871.23|1853.43|1870.24|1852.44|22
1650382170000|2022-04-19 15:29:30|1870.28|1852.48|1870.23|1852.43|1870.34|1852.54|1870.21|1852.41|12
1650382180000|2022-04-19 15:29:40|1870.25|1852.45|1870.66|1852.86|1870.81|1853.01|1870.25|1852.45|12
1650382190000|2022-04-19 15:29:50|1870.5|1852.7|1870.5|1852.7|1870.87|1853.07|1870.46|1852.66|33
1650382200000|2022-04-19 15:30:00|1870.49|1852.69|1870.14|1852.34|1870.59|1852.79|1870.14|1852.34|17
1650382210000|2022-04-19 15:30:10|1870.3|1852.5|1870.86|1853.06|1870.87|1853.07|1869.99|1852.19|25
1650382220000|2022-04-19 15:30:20|1870.89|1853.09|1871.08|1853.28|1871.25|1853.45|1870.89|1853.09|22
1650382230000|2022-04-19 15:30:30|1871.13|1853.33|1871.48|1853.68|1871.48|1853.68|1870.18|1852.38|26
1650382240000|2022-04-19 15:30:40|1871.61|1853.81|1871.82|1854.02|1872.07|1854.27|1871.61|1853.81|23
1650382250000|2022-04-19 15:30:50|1872.12|1854.32|1871.91|1854.11|1872.12|1854.32|1871.79|1853.99|19
1650382260000|2022-04-19 15:31:00|1871.9|1854.1|1871.77|1853.97|1872.21|1854.41|1871.5|1853.7|20
1650382270000|2022-04-19 15:31:10|1871.75|1853.95|1871.8|1854|1871.86|1854.06|1871.44|1853.64|22
1650382280000|2022-04-19 15:31:20|1871.75|1853.95|1872.45|1854.65|1872.45|1854.65|1871.65|1853.85|23
1650382290000|2022-04-19 15:31:30|1872.65|1854.85|1872.78|1854.98|1873.12|1855.32|1872.65|1854.85|8
1650382300000|2022-04-19 15:31:40|1872.97|1855.17|1873.01|1855.21|1873.01|1855.21|1872.57|1854.77|9
1650382310000|2022-04-19 15:31:50|1872.82|1855.02|1872.57|1854.77|1872.82|1855.02|1872.56|1854.76|3
1650382320000|2022-04-19 15:32:00|1872.78|1854.98|1872.26|1854.46|1872.78|1854.98|1872.22|1854.42|10
1650382330000|2022-04-19 15:32:10|1872.07|1854.27|1872.37|1854.57|1872.43|1854.63|1872.07|1854.27|13
1650382340000|2022-04-19 15:32:20|1872.47|1854.67|1872.57|1854.77|1872.57|1854.77|1872.47|1854.67|2
1650382360000|2022-04-19 15:32:40|1872.47|1854.67|1872.57|1854.77|1872.78|1854.98|1872.47|1854.67|6
1650382370000|2022-04-19 15:32:50|1872.65|1854.85|1872.28|1854.48|1872.65|1854.85|1872.28|1854.48|4
1650382380000|2022-04-19 15:33:00|1872.19|1854.39|1870.7|1852.9|1872.24|1854.44|1870.7|1852.9|15
1650382390000|2022-04-19 15:33:10|1870.81|1853.01|1870.34|1852.54|1870.81|1853.01|1870.26|1852.46|19
1650382400000|2022-04-19 15:33:20|1870.32|1852.52|1870.03|1852.23|1870.39|1852.59|1869.66|1851.86|26
1650382410000|2022-04-19 15:33:30|1870.18|1852.38|1870.15|1852.35|1870.23|1852.43|1870.08|1852.28|23
1650382420000|2022-04-19 15:33:40|1870.1|1852.3|1869.59|1851.79|1870.18|1852.38|1869.54|1851.74|24
1650382430000|2022-04-19 15:33:50|1869.58|1851.78|1868.34|1850.54|1869.98|1852.18|1868.17|1850.37|26
1650382440000|2022-04-19 15:34:00|1868.49|1850.69|1869.16|1851.36|1869.16|1851.36|1868.19|1850.39|19
1650382450000|2022-04-19 15:34:10|1869.06|1851.26|1868.8|1851|1869.06|1851.26|1868.8|1851|4
1650382460000|2022-04-19 15:34:20|1868.81|1851.01|1868.39|1850.59|1868.81|1851.01|1868.19|1850.39|20
1650382470000|2022-04-19 15:34:30|1868.69|1850.89|1868.52|1850.72|1868.85|1851.05|1868.43|1850.63|17
1650382480000|2022-04-19 15:34:40|1868.66|1850.86|1869.05|1851.25|1869.38|1851.58|1868.65|1850.85|20
1650382490000|2022-04-19 15:34:50|1869.04|1851.24|1869.1|1851.3|1869.35|1851.55|1868.6|1850.8|14
1650382500000|2022-04-19 15:35:00|1869.19|1851.39|1868.85|1851.05|1869.19|1851.39|1868.75|1850.95|14
1650382510000|2022-04-19 15:35:10|1868.86|1851.06|1869.39|1851.59|1869.4|1851.6|1868.8|1851|28
1650382520000|2022-04-19 15:35:20|1869.43|1851.63|1869.44|1851.64|1869.48|1851.68|1869.36|1851.56|15
1650382530000|2022-04-19 15:35:30|1869.43|1851.63|1869.43|1851.63|1869.48|1851.68|1869.38|1851.58|15
1650382540000|2022-04-19 15:35:40|1869.42|1851.62|1869.6|1851.8|1869.6|1851.8|1869.42|1851.62|18
1650382550000|2022-04-19 15:35:50|1869.53|1851.73|1869.73|1851.93|1869.9|1852.1|1869.53|1851.73|16
1650382560000|2022-04-19 15:36:00|1869.76|1851.96|1870.06|1852.26|1870.14|1852.34|1869.58|1851.78|26
1650382570000|2022-04-19 15:36:10|1870.07|1852.27|1869.53|1851.73|1870.31|1852.51|1869.48|1851.68|20
1650382580000|2022-04-19 15:36:20|1869.47|1851.67|1869.44|1851.64|1869.54|1851.74|1869.43|1851.63|14
1650382590000|2022-04-19 15:36:30|1869.35|1851.55|1868.79|1850.99|1869.49|1851.69|1868.74|1850.94|17
1650382600000|2022-04-19 15:36:40|1868.54|1850.74|1868.36|1850.56|1868.64|1850.84|1868.33|1850.53|12
1650382610000|2022-04-19 15:36:50|1868.26|1850.46|1866.91|1849.11|1868.33|1850.53|1866.75|1848.95|22
1650382620000|2022-04-19 15:37:00|1866.89|1849.09|1866.82|1849.02|1866.89|1849.09|1866.56|1848.76|20
1650382630000|2022-04-19 15:37:10|1867.17|1849.37|1867.61|1849.81|1867.95|1850.15|1867.07|1849.27|22
1650382640000|2022-04-19 15:37:20|1867.66|1849.86|1867.97|1850.17|1868.09|1850.29|1867.5|1849.7|10
1650382650000|2022-04-19 15:37:30|1868|1850.2|1868.38|1850.58|1868.43|1850.63|1867.73|1849.93|24
1650382660000|2022-04-19 15:37:40|1868.45|1850.65|1868.83|1851.03|1868.95|1851.15|1868.45|1850.65|15
1650382670000|2022-04-19 15:37:50|1868.74|1850.94|1869.05|1851.25|1869.19|1851.39|1868.74|1850.94|24
1650382680000|2022-04-19 15:38:00|1869.14|1851.34|1869.21|1851.41|1869.29|1851.49|1869.05|1851.25|15
1650382690000|2022-04-19 15:38:10|1869.13|1851.33|1869.19|1851.39|1869.24|1851.44|1869.02|1851.22|19
1650382700000|2022-04-19 15:38:20|1869.2|1851.4|1869.46|1851.66|1869.63|1851.83|1869.2|1851.4|18
1650382710000|2022-04-19 15:38:30|1869.57|1851.77|1870.65|1852.85|1870.96|1853.16|1869.57|1851.77|17
1650382720000|2022-04-19 15:38:40|1870.66|1852.86|1870.79|1852.99|1870.79|1852.99|1870.49|1852.69|13
1650382730000|2022-04-19 15:38:50|1870.64|1852.84|1870.81|1853.01|1870.9|1853.1|1870.64|1852.84|16
1650382740000|2022-04-19 15:39:00|1870.82|1853.02|1870.38|1852.58|1870.84|1853.04|1870.34|1852.54|25
1650382750000|2022-04-19 15:39:10|1870.36|1852.56|1870.35|1852.55|1870.4|1852.6|1870.35|1852.55|15
1650382760000|2022-04-19 15:39:20|1870.37|1852.57|1869.48|1851.68|1870.4|1852.6|1869.48|1851.68|13
1650382770000|2022-04-19 15:39:30|1869.54|1851.74|1869.42|1851.62|1869.54|1851.74|1869.38|1851.58|11
1650382780000|2022-04-19 15:39:40|1869.4|1851.6|1870.32|1852.52|1870.32|1852.52|1869.36|1851.56|18
1650382790000|2022-04-19 15:39:50|1870.28|1852.48|1871.35|1853.55|1871.59|1853.79|1870.28|1852.48|22
1650382800000|2022-04-19 15:40:00|1871.36|1853.56|1871.4|1853.6|1871.4|1853.6|1871.27|1853.47|6
1650382810000|2022-04-19 15:40:10|1871.34|1853.54|1870.58|1852.78|1871.34|1853.54|1870.52|1852.72|7
1650382820000|2022-04-19 15:40:20|1870.98|1853.18|1871.4|1853.6|1871.41|1853.61|1870.97|1853.17|16
1650382830000|2022-04-19 15:40:30|1871.52|1853.72|1871.59|1853.79|1871.76|1853.96|1871.4|1853.6|10
1650382840000|2022-04-19 15:40:40|1871.5|1853.7|1871.4|1853.6|1871.71|1853.91|1871.4|1853.6|5
1650382850000|2022-04-19 15:40:50|1871.45|1853.65|1872.4|1854.6|1872.4|1854.6|1871.38|1853.58|12
1650382860000|2022-04-19 15:41:00|1872.2|1854.4|1873.4|1855.6|1873.4|1855.6|1872.2|1854.4|10
1650382870000|2022-04-19 15:41:10|1873.29|1855.49|1872.46|1854.66|1873.29|1855.49|1872.12|1854.32|16
1650382880000|2022-04-19 15:41:20|1872.5|1854.7|1872.92|1855.12|1872.92|1855.12|1872.41|1854.61|12
1650382890000|2022-04-19 15:41:30|1872.99|1855.19|1873.4|1855.6|1873.4|1855.6|1872.53|1854.73|14
1650382900000|2022-04-19 15:41:40|1873.28|1855.48|1873.4|1855.6|1873.4|1855.6|1873.21|1855.41|8
1650382910000|2022-04-19 15:41:50|1873.38|1855.58|1873.51|1855.71|1873.64|1855.84|1873.37|1855.57|13
1650382920000|2022-04-19 15:42:00|1873.56|1855.76|1873.49|1855.69|1873.64|1855.84|1873.39|1855.59|10
1650382930000|2022-04-19 15:42:10|1873.64|1855.84|1873.67|1855.87|1873.67|1855.87|1873.63|1855.83|4
1650382940000|2022-04-19 15:42:20|1873.51|1855.71|1873.65|1855.85|1873.67|1855.87|1873.51|1855.71|5
1650382950000|2022-04-19 15:42:30|1873.67|1855.87|1875.29|1857.49|1875.29|1857.49|1873.64|1855.84|23
1650382960000|2022-04-19 15:42:40|1875.4|1857.6|1876.34|1858.54|1876.4|1858.6|1875.29|1857.49|20
1650382970000|2022-04-19 15:42:50|1876.31|1858.51|1876.4|1858.6|1876.4|1858.6|1876.31|1858.51|3
1650382980000|2022-04-19 15:43:00|1876.2|1858.4|1876.4|1858.6|1876.4|1858.6|1875.51|1857.71|15
1650382990000|2022-04-19 15:43:10|1876.36|1858.56|1875.96|1858.16|1876.4|1858.6|1875.68|1857.88|11
1650383000000|2022-04-19 15:43:20|1875.92|1858.12|1874.88|1857.08|1875.92|1858.12|1874.88|1857.08|19
1650383010000|2022-04-19 15:43:30|1874.74|1856.94|1874.45|1856.65|1874.74|1856.94|1874.38|1856.58|11
1650383020000|2022-04-19 15:43:40|1874.4|1856.6|1874.1|1856.3|1874.4|1856.6|1874.08|1856.28|16
1650383030000|2022-04-19 15:43:50|1874.08|1856.28|1873.66|1855.86|1874.08|1856.28|1873.52|1855.72|8
1650383040000|2022-04-19 15:44:00|1873.44|1855.64|1873.61|1855.81|1873.67|1855.87|1873.43|1855.63|12
1650383050000|2022-04-19 15:44:10|1873.46|1855.66|1873.15|1855.35|1873.46|1855.66|1873.14|1855.34|9
1650383060000|2022-04-19 15:44:20|1873.21|1855.41|1873.47|1855.67|1873.5|1855.7|1873.21|1855.41|9
1650383070000|2022-04-19 15:44:30|1873.39|1855.59|1873.37|1855.57|1873.41|1855.61|1873.37|1855.57|3
1650383080000|2022-04-19 15:44:40|1873.4|1855.6|1873.77|1855.97|1873.77|1855.97|1873.39|1855.59|6
1650383090000|2022-04-19 15:44:50|1873.68|1855.88|1873.94|1856.14|1873.94|1856.14|1873.64|1855.84|20
1650383100000|2022-04-19 15:45:00|1873.98|1856.18|1874.9|1857.1|1874.9|1857.1|1873.75|1855.95|18
1650383110000|2022-04-19 15:45:10|1874.95|1857.15|1873.7|1855.9|1874.95|1857.15|1873.7|1855.9|12
1650383120000|2022-04-19 15:45:20|1873.71|1855.91|1873.31|1855.51|1873.74|1855.94|1873.31|1855.51|9
1650383130000|2022-04-19 15:45:30|1873.28|1855.48|1873.06|1855.26|1873.33|1855.53|1873.06|1855.26|10
1650383140000|2022-04-19 15:45:40|1872.46|1854.66|1872.41|1854.61|1872.46|1854.66|1872.22|1854.42|16
1650383150000|2022-04-19 15:45:50|1872.38|1854.58|1872.36|1854.56|1872.39|1854.59|1872.32|1854.52|12
1650383160000|2022-04-19 15:46:00|1872.37|1854.57|1873.21|1855.41|1873.3|1855.5|1872.37|1854.57|23
1650383170000|2022-04-19 15:46:10|1873.26|1855.46|1873.3|1855.5|1873.3|1855.5|1872.79|1854.99|17
1650383180000|2022-04-19 15:46:20|1873.33|1855.53|1872.53|1854.73|1873.33|1855.53|1872.53|1854.73|10
1650383190000|2022-04-19 15:46:30|1872.55|1854.75|1872.68|1854.88|1872.76|1854.96|1872.45|1854.65|13
1650383200000|2022-04-19 15:46:40|1872.5|1854.7|1872.99|1855.19|1873.01|1855.21|1872.48|1854.68|20
1650383210000|2022-04-19 15:46:50|1873|1855.2|1873.11|1855.31|1873.15|1855.35|1873|1855.2|15
1650383220000|2022-04-19 15:47:00|1873.12|1855.32|1872.69|1854.89|1873.12|1855.32|1872.38|1854.58|13
1650383230000|2022-04-19 15:47:10|1872.76|1854.96|1873.5|1855.7|1873.5|1855.7|1872.5|1854.7|10
1650383240000|2022-04-19 15:47:20|1873.6|1855.8|1873.6|1855.8|1874.04|1856.24|1873.6|1855.8|18
1650383250000|2022-04-19 15:47:30|1873.54|1855.74|1872.81|1855.01|1873.59|1855.79|1872.81|1855.01|7
1650383260000|2022-04-19 15:47:40|1872.74|1854.94|1872.73|1854.93|1872.74|1854.94|1872.6|1854.8|5
1650383270000|2022-04-19 15:47:50|1872.72|1854.92|1872.7|1854.9|1872.74|1854.94|1872.66|1854.86|10
1650383280000|2022-04-19 15:48:00|1872.71|1854.91|1872.71|1854.91|1872.73|1854.93|1872.66|1854.86|13
1650383290000|2022-04-19 15:48:10|1872.72|1854.92|1872.73|1854.93|1872.74|1854.94|1872.71|1854.91|9
1650383300000|2022-04-19 15:48:20|1872.72|1854.92|1872.73|1854.93|1872.77|1854.97|1872.7|1854.9|7
1650383310000|2022-04-19 15:48:30|1872.78|1854.98|1872.76|1854.96|1872.78|1854.98|1872.76|1854.96|2
1650383320000|2022-04-19 15:48:40|1872.8|1855|1872.79|1854.99|1872.92|1855.12|1872.72|1854.92|20
1650383330000|2022-04-19 15:48:50|1872.77|1854.97|1872.63|1854.83|1872.78|1854.98|1872.62|1854.82|9
1650383340000|2022-04-19 15:49:00|1872.66|1854.86|1872.66|1854.86|1872.67|1854.87|1872.55|1854.75|14
1650383350000|2022-04-19 15:49:10|1872.62|1854.82|1872.79|1854.99|1872.79|1854.99|1872.57|1854.77|21
1650383360000|2022-04-19 15:49:20|1872.77|1854.97|1872.65|1854.85|1872.9|1855.1|1872.65|1854.85|19
1650383370000|2022-04-19 15:49:30|1872.73|1854.93|1872.88|1855.08|1872.96|1855.16|1872.68|1854.88|24
1650383380000|2022-04-19 15:49:40|1872.89|1855.09|1873.55|1855.75|1873.58|1855.78|1872.89|1855.09|26
1650383390000|2022-04-19 15:49:50|1873.54|1855.74|1873.69|1855.89|1873.79|1855.99|1873.44|1855.64|13
1650383400000|2022-04-19 15:50:00|1873.78|1855.98|1873.73|1855.93|1873.78|1855.98|1873.45|1855.65|14
1650383410000|2022-04-19 15:50:10|1873.7|1855.9|1873.13|1855.33|1873.78|1855.98|1873.13|1855.33|13
1650383420000|2022-04-19 15:50:20|1873.02|1855.22|1873.19|1855.39|1873.23|1855.43|1872.7|1854.9|14
1650383430000|2022-04-19 15:50:30|1873.2|1855.4|1873.48|1855.68|1873.48|1855.68|1873.16|1855.36|13
1650383440000|2022-04-19 15:50:40|1873.58|1855.78|1873.61|1855.81|1873.71|1855.91|1873.51|1855.71|14
1650383450000|2022-04-19 15:50:50|1873.68|1855.88|1873.82|1856.02|1873.87|1856.07|1873.54|1855.74|17
1650383460000|2022-04-19 15:51:00|1873.77|1855.97|1873.72|1855.92|1873.79|1855.99|1873.7|1855.9|11
1650383470000|2022-04-19 15:51:10|1873.64|1855.84|1874.81|1857.01|1874.81|1857.01|1873.55|1855.75|22
1650383480000|2022-04-19 15:51:20|1874.82|1857.02|1874.48|1856.68|1875.38|1857.58|1874.46|1856.66|18
1650383490000|2022-04-19 15:51:30|1874.56|1856.76|1874.49|1856.69|1874.56|1856.76|1874.45|1856.65|15
1650383500000|2022-04-19 15:51:40|1874.39|1856.59|1874.35|1856.55|1874.55|1856.75|1874.3|1856.5|20
1650383510000|2022-04-19 15:51:50|1874.37|1856.57|1874.15|1856.35|1874.4|1856.6|1874.09|1856.29|8
1650383520000|2022-04-19 15:52:00|1873.9|1856.1|1873.51|1855.71|1873.9|1856.1|1873.5|1855.7|10
1650383530000|2022-04-19 15:52:10|1873.54|1855.74|1873.54|1855.74|1873.54|1855.74|1873.48|1855.68|8
1650383540000|2022-04-19 15:52:20|1873.51|1855.71|1873.42|1855.62|1873.51|1855.71|1873.4|1855.6|10
1650383550000|2022-04-19 15:52:30|1873.38|1855.58|1872.48|1854.68|1873.38|1855.58|1872.44|1854.64|8
1650383560000|2022-04-19 15:52:40|1872.58|1854.78|1872.58|1854.78|1872.72|1854.92|1872.52|1854.72|13
1650383570000|2022-04-19 15:52:50|1872.77|1854.97|1873.1|1855.3|1873.1|1855.3|1872.77|1854.97|11
1650383580000|2022-04-19 15:53:00|1872.95|1855.15|1872.98|1855.18|1873.03|1855.23|1872.92|1855.12|8
1650383590000|2022-04-19 15:53:10|1873.06|1855.26|1873.74|1855.94|1874.24|1856.44|1873.05|1855.25|27
1650383600000|2022-04-19 15:53:20|1874.07|1856.27|1873.89|1856.09|1874.12|1856.32|1873.71|1855.91|12
1650383610000|2022-04-19 15:53:30|1873.92|1856.12|1873.72|1855.92|1873.92|1856.12|1873.66|1855.86|11
1650383620000|2022-04-19 15:53:40|1873.71|1855.91|1873.71|1855.91|1873.72|1855.92|1873.7|1855.9|6
1650383630000|2022-04-19 15:53:50|1873.72|1855.92|1873.52|1855.72|1873.78|1855.98|1873.51|1855.71|17
1650383640000|2022-04-19 15:54:00|1873.51|1855.71|1873.62|1855.82|1873.62|1855.82|1873.5|1855.7|6
1650383650000|2022-04-19 15:54:10|1873.52|1855.72|1874.24|1856.44|1874.24|1856.44|1873.51|1855.71|17
1650383660000|2022-04-19 15:54:20|1874.25|1856.45|1874.41|1856.61|1874.44|1856.64|1874.25|1856.45|13
1650383670000|2022-04-19 15:54:30|1874.43|1856.63|1874.57|1856.77|1874.57|1856.77|1874.41|1856.61|8
1650383680000|2022-04-19 15:54:40|1874.56|1856.76|1873.79|1855.99|1874.56|1856.76|1873.79|1855.99|5
1650383690000|2022-04-19 15:54:50|1873.5|1855.7|1873.43|1855.63|1873.5|1855.7|1873.43|1855.63|6
1650383700000|2022-04-19 15:55:00|1873.74|1855.94|1873.76|1855.96|1873.76|1855.96|1873.74|1855.94|4
1650383710000|2022-04-19 15:55:10|1873.62|1855.82|1872.9|1855.1|1873.67|1855.87|1872.8|1855|14
1650383720000|2022-04-19 15:55:20|1872.7|1854.9|1872.6|1854.8|1872.75|1854.95|1872.54|1854.74|8
1650383730000|2022-04-19 15:55:30|1872.56|1854.76|1872.8|1855|1873.1|1855.3|1872.4|1854.6|14
1650383740000|2022-04-19 15:55:40|1873.01|1855.21|1872.8|1855|1873.01|1855.21|1872.8|1855|3
1650383750000|2022-04-19 15:55:50|1872.96|1855.16|1873.01|1855.21|1873.11|1855.31|1872.96|1855.16|5
1650383760000|2022-04-19 15:56:00|1873.07|1855.27|1873.43|1855.63|1873.45|1855.65|1872.9|1855.1|16
1650383770000|2022-04-19 15:56:10|1873.41|1855.61|1873.11|1855.31|1873.62|1855.82|1873.11|1855.31|13
1650383780000|2022-04-19 15:56:20|1872.85|1855.05|1872.96|1855.16|1873.02|1855.22|1872.85|1855.05|3
1650383790000|2022-04-19 15:56:30|1873.02|1855.22|1873.42|1855.62|1873.43|1855.63|1873.02|1855.22|10
1650383800000|2022-04-19 15:56:40|1873.41|1855.61|1873.37|1855.57|1873.43|1855.63|1873.04|1855.24|14
1650383810000|2022-04-19 15:56:50|1873.4|1855.6|1873.41|1855.61|1873.41|1855.61|1873.35|1855.55|11
1650383820000|2022-04-19 15:57:00|1873.39|1855.59|1873.31|1855.51|1873.39|1855.59|1873.22|1855.42|6
1650383830000|2022-04-19 15:57:10|1873.15|1855.35|1873.11|1855.31|1873.36|1855.56|1873.11|1855.31|7
1650383840000|2022-04-19 15:57:20|1873.25|1855.45|1872.49|1854.69|1873.34|1855.54|1872.49|1854.69|10
1650383850000|2022-04-19 15:57:30|1872.6|1854.8|1872.61|1854.81|1872.76|1854.96|1872.6|1854.8|9
1650383860000|2022-04-19 15:57:40|1872.63|1854.83|1872.32|1854.52|1872.85|1855.05|1872.32|1854.52|9
1650383870000|2022-04-19 15:57:50|1872.14|1854.34|1871.64|1853.84|1872.43|1854.63|1871.63|1853.83|14
1650383880000|2022-04-19 15:58:00|1871.69|1853.89|1871.41|1853.61|1871.7|1853.9|1871.4|1853.6|8
1650383890000|2022-04-19 15:58:10|1871.4|1853.6|1871.16|1853.36|1871.45|1853.65|1871.11|1853.31|10
1650383900000|2022-04-19 15:58:20|1871.02|1853.22|1870.93|1853.13|1871.22|1853.42|1870.75|1852.95|16
1650383910000|2022-04-19 15:58:30|1870.92|1853.12|1870.91|1853.11|1870.92|1853.12|1870.91|1853.11|2
1650383920000|2022-04-19 15:58:40|1870.72|1852.92|1868.97|1851.17|1870.72|1852.92|1868.97|1851.17|29
1650383930000|2022-04-19 15:58:50|1868.95|1851.15|1868.31|1850.51|1868.95|1851.15|1868.31|1850.51|12
1650383940000|2022-04-19 15:59:00|1868.3|1850.5|1868.34|1850.54|1868.34|1850.54|1867.76|1849.96|27
1650383950000|2022-04-19 15:59:10|1868.32|1850.52|1869.21|1851.41|1869.21|1851.41|1868.32|1850.52|22
1650383960000|2022-04-19 15:59:20|1869.27|1851.47|1869|1851.2|1869.32|1851.52|1869|1851.2|18
1650383970000|2022-04-19 15:59:30|1869.12|1851.32|1867.5|1849.7|1869.14|1851.34|1867.31|1849.51|8
1650383980000|2022-04-19 15:59:40|1867.52|1849.72|1867.32|1849.52|1867.52|1849.72|1867.28|1849.48|22
1650383990000|2022-04-19 15:59:50|1867.36|1849.56|1867.02|1849.22|1867.53|1849.73|1867.02|1849.22|20
1650384000000|2022-04-19 16:00:00|1867.08|1849.28|1866.97|1849.17|1867.11|1849.31|1866.97|1849.17|14
1650384010000|2022-04-19 16:00:10|1866.71|1848.91|1867.39|1849.59|1867.39|1849.59|1866.71|1848.91|17
1650384020000|2022-04-19 16:00:20|1867.32|1849.52|1867.37|1849.57|1867.45|1849.65|1867.32|1849.52|10
1650384030000|2022-04-19 16:00:30|1867.42|1849.62|1867.93|1850.13|1867.97|1850.17|1867.36|1849.56|15
1650384040000|2022-04-19 16:00:40|1867.95|1850.15|1868.16|1850.36|1868.27|1850.47|1867.95|1850.15|17
1650384050000|2022-04-19 16:00:50|1868.11|1850.31|1867.38|1849.58|1868.21|1850.41|1867.34|1849.54|17
1650384060000|2022-04-19 16:01:00|1867.36|1849.56|1866.87|1849.07|1867.36|1849.56|1866.83|1849.03|8
1650384070000|2022-04-19 16:01:10|1866.92|1849.12|1866.7|1848.9|1867.1|1849.3|1866.7|1848.9|19
1650384080000|2022-04-19 16:01:20|1865.98|1848.18|1865.63|1847.83|1866.35|1848.55|1865.63|1847.83|18
1650384090000|2022-04-19 16:01:30|1865.44|1847.64|1865.49|1847.69|1865.54|1847.74|1865.32|1847.52|10
1650384100000|2022-04-19 16:01:40|1865.51|1847.71|1866.22|1848.42|1866.22|1848.42|1865.33|1847.53|13
1650384110000|2022-04-19 16:01:50|1866.19|1848.39|1866.3|1848.5|1866.38|1848.58|1866.19|1848.39|18
1650384120000|2022-04-19 16:02:00|1866.15|1848.35|1866.65|1848.85|1866.87|1849.07|1866.15|1848.35|12
1650384130000|2022-04-19 16:02:10|1866.56|1848.76|1867.2|1849.4|1867.24|1849.44|1866.48|1848.68|31
1650384140000|2022-04-19 16:02:20|1867.33|1849.53|1867.07|1849.27|1867.71|1849.91|1867.05|1849.25|24
1650384150000|2022-04-19 16:02:30|1867.24|1849.44|1866.92|1849.12|1867.27|1849.47|1866.91|1849.11|24
1650384160000|2022-04-19 16:02:40|1866.91|1849.11|1866.6|1848.8|1866.91|1849.11|1866.6|1848.8|10
1650384170000|2022-04-19 16:02:50|1866.56|1848.76|1866.42|1848.62|1866.6|1848.8|1866.42|1848.62|9
1650384180000|2022-04-19 16:03:00|1866.46|1848.66|1866.43|1848.63|1866.46|1848.66|1866|1848.2|7
1650384190000|2022-04-19 16:03:10|1866.41|1848.61|1867.51|1849.71|1867.51|1849.71|1866.41|1848.61|25
1650384200000|2022-04-19 16:03:20|1867.52|1849.72|1868.34|1850.54|1868.35|1850.55|1867.44|1849.64|28
1650384210000|2022-04-19 16:03:30|1868.37|1850.57|1869.3|1851.5|1869.3|1851.5|1868.34|1850.54|23
1650384220000|2022-04-19 16:03:40|1869.34|1851.54|1869.84|1852.04|1869.84|1852.04|1869.34|1851.54|4
1650384230000|2022-04-19 16:03:50|1870.12|1852.32|1870.12|1852.32|1870.4|1852.6|1870.12|1852.32|3
1650384240000|2022-04-19 16:04:00|1870.15|1852.35|1871.15|1853.35|1871.15|1853.35|1869.9|1852.1|11
1650384250000|2022-04-19 16:04:10|1871.02|1853.22|1870.85|1853.05|1871.41|1853.61|1870.7|1852.9|22
1650384260000|2022-04-19 16:04:20|1870.81|1853.01|1870.64|1852.84|1870.98|1853.18|1870.64|1852.84|16
1650384270000|2022-04-19 16:04:30|1870.52|1852.72|1869.74|1851.94|1870.58|1852.78|1869.72|1851.92|13
1650384280000|2022-04-19 16:04:40|1870.01|1852.21|1870.25|1852.45|1870.31|1852.51|1869.86|1852.06|17
1650384290000|2022-04-19 16:04:50|1870.26|1852.46|1870.1|1852.3|1870.27|1852.47|1869.5|1851.7|25
1650384300000|2022-04-19 16:05:00|1870.06|1852.26|1870.61|1852.81|1870.64|1852.84|1870.06|1852.26|22
1650384310000|2022-04-19 16:05:10|1870.56|1852.76|1870.2|1852.4|1870.56|1852.76|1870.01|1852.21|17
1650384320000|2022-04-19 16:05:20|1870.14|1852.34|1870.12|1852.32|1870.18|1852.38|1869.98|1852.18|11
1650384330000|2022-04-19 16:05:30|1870.16|1852.36|1870.13|1852.33|1870.16|1852.36|1869.96|1852.16|22
1650384340000|2022-04-19 16:05:40|1870.29|1852.49|1870.35|1852.55|1870.4|1852.6|1870.29|1852.49|17
1650384350000|2022-04-19 16:05:50|1870.37|1852.57|1870.48|1852.68|1870.85|1853.05|1870.37|1852.57|17
1650384360000|2022-04-19 16:06:00|1870.58|1852.78|1872.04|1854.24|1872.26|1854.46|1870.58|1852.78|24
1650384370000|2022-04-19 16:06:10|1872.03|1854.23|1872.25|1854.45|1872.25|1854.45|1871.99|1854.19|14
1650384380000|2022-04-19 16:06:20|1872.03|1854.23|1872.53|1854.73|1872.58|1854.78|1871.74|1853.94|9
1650384390000|2022-04-19 16:06:30|1872.65|1854.85|1872.32|1854.52|1872.95|1855.15|1872.32|1854.52|17
1650384400000|2022-04-19 16:06:40|1872.33|1854.53|1872.31|1854.51|1872.45|1854.65|1871.75|1853.95|15
1650384410000|2022-04-19 16:06:50|1872.12|1854.32|1872.05|1854.25|1872.13|1854.33|1872.02|1854.22|22
1650384420000|2022-04-19 16:07:00|1872.12|1854.32|1872.14|1854.34|1872.25|1854.45|1872|1854.2|20
1650384430000|2022-04-19 16:07:10|1872.15|1854.35|1872.65|1854.85|1872.65|1854.85|1872.14|1854.34|19
1650384440000|2022-04-19 16:07:20|1872.81|1855.01|1872.71|1854.91|1872.81|1855.01|1872.69|1854.89|16
1650384450000|2022-04-19 16:07:30|1872.72|1854.92|1872.58|1854.78|1872.72|1854.92|1872.45|1854.65|12
1650384460000|2022-04-19 16:07:40|1872.53|1854.73|1873.05|1855.25|1873.16|1855.36|1872.53|1854.73|18
1650384470000|2022-04-19 16:07:50|1873.15|1855.35|1873.06|1855.26|1873.22|1855.42|1873.02|1855.22|12
1650384480000|2022-04-19 16:08:00|1873.02|1855.22|1874.15|1856.35|1874.15|1856.35|1872.83|1855.03|17
1650384490000|2022-04-19 16:08:10|1874.06|1856.26|1874.2|1856.4|1874.33|1856.53|1873.54|1855.74|20
1650384500000|2022-04-19 16:08:20|1874.33|1856.53|1874.45|1856.65|1874.45|1856.65|1874.33|1856.53|7
1650384510000|2022-04-19 16:08:30|1874.58|1856.78|1875.4|1857.6|1875.4|1857.6|1874.58|1856.78|6
1650384520000|2022-04-19 16:08:40|1875.3|1857.5|1874.65|1856.85|1875.4|1857.6|1874.65|1856.85|6
1650384530000|2022-04-19 16:08:50|1874.4|1856.6|1874.3|1856.5|1874.4|1856.6|1874.24|1856.44|9
1650384540000|2022-04-19 16:09:00|1874.25|1856.45|1873.48|1855.68|1874.25|1856.45|1873.48|1855.68|12
1650384550000|2022-04-19 16:09:10|1873.53|1855.73|1874.52|1856.72|1874.53|1856.73|1873.53|1855.73|23
1650384560000|2022-04-19 16:09:20|1874.55|1856.75|1874.61|1856.81|1874.63|1856.83|1874.44|1856.64|10
1650384570000|2022-04-19 16:09:30|1874.56|1856.76|1874.48|1856.68|1874.61|1856.81|1874.45|1856.65|9
1650384580000|2022-04-19 16:09:40|1874.46|1856.66|1874.45|1856.65|1874.77|1856.97|1874.45|1856.65|11
1650384590000|2022-04-19 16:09:50|1874.44|1856.64|1874.4|1856.6|1874.72|1856.92|1874.4|1856.6|17
1650384600000|2022-04-19 16:10:00|1874.35|1856.55|1874.8|1857|1875.06|1857.26|1873.52|1855.72|23
1650384610000|2022-04-19 16:10:10|1875|1857.2|1874.65|1856.85|1875.15|1857.35|1874.65|1856.85|8
1650384620000|2022-04-19 16:10:20|1874.93|1857.13|1874.65|1856.85|1874.93|1857.13|1874.61|1856.81|7
1650384630000|2022-04-19 16:10:30|1874.51|1856.71|1874.54|1856.74|1874.57|1856.77|1874.51|1856.71|10
1650384640000|2022-04-19 16:10:40|1874.53|1856.73|1874.62|1856.82|1874.62|1856.82|1874.53|1856.73|6
1650384650000|2022-04-19 16:10:50|1874.66|1856.86|1875.4|1857.6|1875.4|1857.6|1874.65|1856.85|6
1650384660000|2022-04-19 16:11:00|1875.23|1857.43|1876.27|1858.47|1876.4|1858.6|1875.14|1857.34|6
1650384670000|2022-04-19 16:11:10|1876.22|1858.42|1876.37|1858.57|1876.47|1858.67|1876.22|1858.42|13
1650384680000|2022-04-19 16:11:20|1876.39|1858.59|1876.41|1858.61|1876.41|1858.61|1876.29|1858.49|9
1650384690000|2022-04-19 16:11:30|1876.4|1858.6|1876.48|1858.68|1876.49|1858.69|1876.4|1858.6|10
1650384700000|2022-04-19 16:11:40|1876.5|1858.7|1876.93|1859.13|1877.1|1859.3|1876.5|1858.7|15
1650384710000|2022-04-19 16:11:50|1876.94|1859.14|1877.5|1859.7|1877.5|1859.7|1876.94|1859.14|6
1650384720000|2022-04-19 16:12:00|1877.66|1859.86|1877.92|1860.12|1877.92|1860.12|1877.64|1859.84|3
1650384730000|2022-04-19 16:12:10|1877.7|1859.9|1878.15|1860.35|1878.15|1860.35|1877.57|1859.77|12
1650384740000|2022-04-19 16:12:20|1877.65|1859.85|1877.85|1860.05|1877.85|1860.05|1877.51|1859.71|4
1650384750000|2022-04-19 16:12:30|1878.04|1860.24|1878.07|1860.27|1878.14|1860.34|1878|1860.2|5
1650384760000|2022-04-19 16:12:40|1878.35|1860.55|1877.85|1860.05|1878.35|1860.55|1877.85|1860.05|4
1650384770000|2022-04-19 16:12:50|1878.35|1860.55|1877.85|1860.05|1878.35|1860.55|1877.85|1860.05|4
1650384780000|2022-04-19 16:13:00|1877.42|1859.62|1877.42|1859.62|1877.42|1859.62|1877.42|1859.62|1
1650384790000|2022-04-19 16:13:10|1877.4|1859.6|1877.36|1859.56|1877.41|1859.61|1877.32|1859.52|5
1650384800000|2022-04-19 16:13:20|1876.8|1859|1877.15|1859.35|1877.15|1859.35|1876.8|1859|5
1650384810000|2022-04-19 16:13:30|1876.98|1859.18|1877.1|1859.3|1877.1|1859.3|1876.76|1858.96|4
1650384820000|2022-04-19 16:13:40|1876.98|1859.18|1877.23|1859.43|1877.23|1859.43|1876.9|1859.1|7
1650384830000|2022-04-19 16:13:50|1877.18|1859.38|1877.55|1859.75|1877.55|1859.75|1877.18|1859.38|5
1650384840000|2022-04-19 16:14:00|1877.56|1859.76|1877.9|1860.1|1878.12|1860.32|1877.53|1859.73|6
1650384850000|2022-04-19 16:14:10|1877.35|1859.55|1877.35|1859.55|1877.9|1860.1|1877.35|1859.55|4
1650384860000|2022-04-19 16:14:20|1877.55|1859.75|1877.55|1859.75|1877.55|1859.75|1877.55|1859.75|1
1650384870000|2022-04-19 16:14:30|1877.5|1859.7|1877.73|1859.93|1878.12|1860.32|1877.5|1859.7|7
1650384880000|2022-04-19 16:14:40|1877.75|1859.95|1877.9|1860.1|1878.12|1860.32|1877.54|1859.74|12
1650384890000|2022-04-19 16:14:50|1878.12|1860.32|1877.43|1859.63|1878.12|1860.32|1877.42|1859.62|18
1650384900000|2022-04-19 16:15:00|1877.27|1859.47|1877.42|1859.62|1877.42|1859.62|1876.91|1859.11|11
1650384910000|2022-04-19 16:15:10|1877.41|1859.61|1877.45|1859.65|1877.55|1859.75|1877.41|1859.61|8
1650384920000|2022-04-19 16:15:20|1876.75|1858.95|1876.94|1859.14|1876.95|1859.15|1876.75|1858.95|3
1650384940000|2022-04-19 16:15:40|1876.93|1859.13|1876.95|1859.15|1876.95|1859.15|1876.93|1859.13|6
1650384950000|2022-04-19 16:15:50|1876.94|1859.14|1876.76|1858.96|1876.95|1859.15|1876.76|1858.96|4
1650384960000|2022-04-19 16:16:00|1876.73|1858.93|1876.73|1858.93|1876.82|1859.02|1876.73|1858.93|7
1650384970000|2022-04-19 16:16:10|1876.71|1858.91|1876.82|1859.02|1877.05|1859.25|1876.7|1858.9|13
1650384980000|2022-04-19 16:16:20|1877.02|1859.22|1876.79|1858.99|1877.04|1859.24|1876.77|1858.97|16
1650384990000|2022-04-19 16:16:30|1876.81|1859.01|1877.3|1859.5|1877.34|1859.54|1876.81|1859.01|14
1650385000000|2022-04-19 16:16:40|1877.35|1859.55|1876.87|1859.07|1877.35|1859.55|1876.84|1859.04|17
1650385010000|2022-04-19 16:16:50|1876.89|1859.09|1876.89|1859.09|1877.32|1859.52|1876.87|1859.07|16
1650385020000|2022-04-19 16:17:00|1876.81|1859.01|1876.86|1859.06|1876.86|1859.06|1876.79|1858.99|6
1650385030000|2022-04-19 16:17:10|1876.89|1859.09|1876.88|1859.08|1876.89|1859.09|1876.88|1859.08|2
1650385040000|2022-04-19 16:17:20|1876.86|1859.06|1876.79|1858.99|1876.9|1859.1|1876.79|1858.99|7
1650385050000|2022-04-19 16:17:30|1876.78|1858.98|1875.22|1857.42|1876.79|1858.99|1875.15|1857.35|15
1650385060000|2022-04-19 16:17:40|1875.3|1857.5|1875.08|1857.28|1875.35|1857.55|1874.75|1856.95|14
1650385070000|2022-04-19 16:17:50|1875.09|1857.29|1874.47|1856.67|1875.2|1857.4|1873.53|1855.73|22
1650385080000|2022-04-19 16:18:00|1874.48|1856.68|1874.44|1856.64|1874.51|1856.71|1874.07|1856.27|20
1650385090000|2022-04-19 16:18:10|1874.45|1856.65|1875.23|1857.43|1875.23|1857.43|1874.44|1856.64|19
1650385100000|2022-04-19 16:18:20|1875.22|1857.42|1876.2|1858.4|1876.4|1858.6|1875.22|1857.42|10
1650385110000|2022-04-19 16:18:30|1876.4|1858.6|1877.48|1859.68|1877.5|1859.7|1876.4|1858.6|24
1650385120000|2022-04-19 16:18:40|1877.44|1859.64|1877.37|1859.57|1877.51|1859.71|1876.89|1859.09|17
1650385130000|2022-04-19 16:18:50|1877.4|1859.6|1877.68|1859.88|1877.68|1859.88|1877.4|1859.6|17
1650385140000|2022-04-19 16:19:00|1877.63|1859.83|1877.52|1859.72|1877.65|1859.85|1877.5|1859.7|10
1650385150000|2022-04-19 16:19:10|1877.51|1859.71|1878.36|1860.56|1878.36|1860.56|1877.51|1859.71|15
1650385160000|2022-04-19 16:19:20|1878.31|1860.51|1878.92|1861.12|1879.4|1861.6|1878.31|1860.51|12
1650385170000|2022-04-19 16:19:30|1878.83|1861.03|1878.51|1860.71|1878.9|1861.1|1878.48|1860.68|17
1650385180000|2022-04-19 16:19:40|1878.54|1860.74|1878.5|1860.7|1878.69|1860.89|1878.5|1860.7|17
1650385190000|2022-04-19 16:19:50|1878.52|1860.72|1878.55|1860.75|1878.64|1860.84|1878.52|1860.72|11
1650385200000|2022-04-19 16:20:00|1878.57|1860.77|1878.89|1861.09|1879.36|1861.56|1878.51|1860.71|20
1650385210000|2022-04-19 16:20:10|1878.88|1861.08|1879.63|1861.83|1879.63|1861.83|1878.8|1861|19
1650385220000|2022-04-19 16:20:20|1879.64|1861.84|1879.6|1861.8|1879.67|1861.87|1879.58|1861.78|5
1650385230000|2022-04-19 16:20:30|1879.62|1861.82|1879.6|1861.8|1879.7|1861.9|1879.6|1861.8|4
1650385240000|2022-04-19 16:20:40|1879.65|1861.85|1879.6|1861.8|1879.74|1861.94|1879.58|1861.78|6
1650385250000|2022-04-19 16:20:50|1879.58|1861.78|1879.6|1861.8|1879.69|1861.89|1879.55|1861.75|15
1650385260000|2022-04-19 16:21:00|1879.58|1861.78|1879.65|1861.85|1879.65|1861.85|1879.57|1861.77|7
1650385280000|2022-04-19 16:21:20|1879.63|1861.83|1880.4|1862.6|1880.4|1862.6|1879.63|1861.83|4
1650385300000|2022-04-19 16:21:40|1880.5|1862.7|1880.4|1862.6|1880.54|1862.74|1880.4|1862.6|5
1650385310000|2022-04-19 16:21:50|1880.51|1862.71|1880.84|1863.04|1880.84|1863.04|1880.4|1862.6|6
1650385320000|2022-04-19 16:22:00|1881.05|1863.25|1882.09|1864.29|1882.09|1864.29|1880.72|1862.92|12
1650385330000|2022-04-19 16:22:10|1881.9|1864.1|1880.27|1862.47|1882.09|1864.29|1880.25|1862.45|21
1650385340000|2022-04-19 16:22:20|1880.26|1862.46|1880.2|1862.4|1880.27|1862.47|1880.14|1862.34|10
1650385350000|2022-04-19 16:22:30|1880.37|1862.57|1880.48|1862.68|1880.7|1862.9|1880.37|1862.57|6
1650385360000|2022-04-19 16:22:40|1880.6|1862.8|1880.54|1862.74|1880.65|1862.85|1880.54|1862.74|3
1650385370000|2022-04-19 16:22:50|1880.48|1862.68|1880.58|1862.78|1880.58|1862.78|1880.48|1862.68|3
1650385380000|2022-04-19 16:23:00|1880.49|1862.69|1880.75|1862.95|1880.75|1862.95|1880.49|1862.69|13
1650385390000|2022-04-19 16:23:10|1880.74|1862.94|1880.68|1862.88|1880.74|1862.94|1880.6|1862.8|7
1650385400000|2022-04-19 16:23:20|1880.7|1862.9|1880.7|1862.9|1880.7|1862.9|1880.68|1862.88|3
1650385410000|2022-04-19 16:23:30|1880.65|1862.85|1879.83|1862.03|1880.65|1862.85|1879.7|1861.9|6
1650385420000|2022-04-19 16:23:40|1880.02|1862.22|1880|1862.2|1880.19|1862.39|1880|1862.2|4
1650385430000|2022-04-19 16:23:50|1880.14|1862.34|1880.1|1862.3|1880.14|1862.34|1880|1862.2|4
1650385440000|2022-04-19 16:24:00|1880.13|1862.33|1880.3|1862.5|1880.3|1862.5|1879.45|1861.65|9
1650385450000|2022-04-19 16:24:10|1879.5|1861.7|1878.78|1860.98|1879.5|1861.7|1878.63|1860.83|10
1650385460000|2022-04-19 16:24:20|1878.71|1860.91|1878.89|1861.09|1878.89|1861.09|1878.71|1860.91|6
1650385470000|2022-04-19 16:24:30|1878.96|1861.16|1878.89|1861.09|1878.96|1861.16|1878.89|1861.09|3
1650385480000|2022-04-19 16:24:40|1878.88|1861.08|1878.7|1860.9|1878.88|1861.08|1878.7|1860.9|11
1650385490000|2022-04-19 16:24:50|1878.75|1860.95|1878.4|1860.6|1878.75|1860.95|1878.4|1860.6|4
1650385500000|2022-04-19 16:25:00|1878.36|1860.56|1877.95|1860.15|1878.36|1860.56|1877.5|1859.7|13
1650385510000|2022-04-19 16:25:10|1877.7|1859.9|1878.48|1860.68|1878.6|1860.8|1877.7|1859.9|15
1650385520000|2022-04-19 16:25:20|1878.51|1860.71|1878.62|1860.82|1878.62|1860.82|1878.46|1860.66|13
1650385530000|2022-04-19 16:25:30|1878.61|1860.81|1878.75|1860.95|1878.76|1860.96|1878.56|1860.76|20
1650385540000|2022-04-19 16:25:40|1878.58|1860.78|1879.01|1861.21|1879.01|1861.21|1878.5|1860.7|21
1650385550000|2022-04-19 16:25:50|1878.98|1861.18|1878.99|1861.19|1879.24|1861.44|1878.86|1861.06|22
1650385560000|2022-04-19 16:26:00|1879|1861.2|1879.13|1861.33|1879.13|1861.33|1879|1861.2|6
1650385570000|2022-04-19 16:26:10|1879.51|1861.71|1879.58|1861.78|1879.58|1861.78|1879.49|1861.69|4
1650385580000|2022-04-19 16:26:20|1879.65|1861.85|1880.35|1862.55|1880.42|1862.62|1879.63|1861.83|11
1650385590000|2022-04-19 16:26:30|1880.41|1862.61|1880.48|1862.68|1880.56|1862.76|1880.4|1862.6|10
1650385600000|2022-04-19 16:26:40|1880.53|1862.73|1880.54|1862.74|1880.54|1862.74|1880.44|1862.64|12
1650385610000|2022-04-19 16:26:50|1880.55|1862.75|1881.4|1863.6|1881.53|1863.73|1880.51|1862.71|16
1650385620000|2022-04-19 16:27:00|1881.26|1863.46|1880.4|1862.6|1881.4|1863.6|1880.4|1862.6|7
1650385630000|2022-04-19 16:27:10|1880.36|1862.56|1880.4|1862.6|1880.42|1862.62|1880.12|1862.32|22
1650385640000|2022-04-19 16:27:20|1880.39|1862.59|1879.59|1861.79|1880.41|1862.61|1879.56|1861.76|16
1650385650000|2022-04-19 16:27:30|1879.7|1861.9|1880.39|1862.59|1880.45|1862.65|1879.7|1861.9|19
1650385660000|2022-04-19 16:27:40|1880.47|1862.67|1880.75|1862.95|1880.8|1863|1880.37|1862.57|14
1650385670000|2022-04-19 16:27:50|1880.7|1862.9|1880.99|1863.19|1880.99|1863.19|1880.46|1862.66|27
1650385680000|2022-04-19 16:28:00|1881.07|1863.27|1881.37|1863.57|1881.55|1863.75|1880.99|1863.19|11
1650385690000|2022-04-19 16:28:10|1881.5|1863.7|1881.26|1863.46|1881.57|1863.77|1881.1|1863.3|9
1650385700000|2022-04-19 16:28:20|1881.07|1863.27|1880.58|1862.78|1881.27|1863.47|1880.52|1862.72|14
1650385710000|2022-04-19 16:28:30|1880.53|1862.73|1880.71|1862.91|1880.73|1862.93|1880.53|1862.73|7
1650385720000|2022-04-19 16:28:40|1880.72|1862.92|1881.38|1863.58|1881.38|1863.58|1880.71|1862.91|10
1650385730000|2022-04-19 16:28:50|1881.3|1863.5|1882.4|1864.6|1882.4|1864.6|1881.3|1863.5|8
1650385740000|2022-04-19 16:29:00|1882.38|1864.58|1882.4|1864.6|1882.48|1864.68|1882.38|1864.58|4
1650385750000|2022-04-19 16:29:10|1882.28|1864.48|1881.39|1863.59|1882.28|1864.48|1881.36|1863.56|12
1650385760000|2022-04-19 16:29:20|1881.38|1863.58|1881.35|1863.55|1881.38|1863.58|1881.18|1863.38|17
1650385770000|2022-04-19 16:29:30|1881.34|1863.54|1881.5|1863.7|1881.52|1863.72|1881.26|1863.46|12
1650385780000|2022-04-19 16:29:40|1881.52|1863.72|1880.64|1862.84|1881.55|1863.75|1880.62|1862.82|19
1650385790000|2022-04-19 16:29:50|1880.68|1862.88|1881.29|1863.49|1881.29|1863.49|1880.45|1862.65|20
1650385800000|2022-04-19 16:30:00|1881.26|1863.46|1881.68|1863.88|1881.7|1863.9|1881.26|1863.46|20
1650385810000|2022-04-19 16:30:10|1881.72|1863.92|1881.95|1864.15|1882.44|1864.64|1881.64|1863.84|10
1650385820000|2022-04-19 16:30:20|1881.48|1863.68|1881.53|1863.73|1881.95|1864.15|1881.48|1863.68|9
1650385830000|2022-04-19 16:30:30|1881.52|1863.72|1881.55|1863.75|1881.55|1863.75|1881.49|1863.69|5
1650385840000|2022-04-19 16:30:40|1881.4|1863.6|1881.4|1863.6|1881.4|1863.6|1881.4|1863.6|1
1650385850000|2022-04-19 16:30:50|1881.36|1863.56|1881.45|1863.65|1881.45|1863.65|1881.36|1863.56|6
1650385860000|2022-04-19 16:31:00|1881.4|1863.6|1880.4|1862.6|1881.4|1863.6|1880.4|1862.6|5
1650385870000|2022-04-19 16:31:10|1880.36|1862.56|1880.6|1862.8|1880.6|1862.8|1880.26|1862.46|15
1650385880000|2022-04-19 16:31:20|1880.61|1862.81|1880.6|1862.8|1880.7|1862.9|1880.49|1862.69|15
1650385890000|2022-04-19 16:31:30|1880.62|1862.82|1880.43|1862.63|1880.62|1862.82|1880.4|1862.6|13
1650385900000|2022-04-19 16:31:40|1880.45|1862.65|1880.53|1862.73|1880.65|1862.85|1880.45|1862.65|19
1650385910000|2022-04-19 16:31:50|1880.54|1862.74|1880.53|1862.73|1880.6|1862.8|1880.5|1862.7|13
1650385920000|2022-04-19 16:32:00|1880.55|1862.75|1880.35|1862.55|1880.58|1862.78|1880.35|1862.55|10
1650385930000|2022-04-19 16:32:10|1880.26|1862.46|1880.26|1862.46|1880.26|1862.46|1880.26|1862.46|1
1650385940000|2022-04-19 16:32:20|1880.03|1862.23|1880.03|1862.23|1880.03|1862.23|1880.03|1862.23|1
1650385950000|2022-04-19 16:32:30|1879.71|1861.91|1879.72|1861.92|1879.75|1861.95|1879.67|1861.87|6
1650385960000|2022-04-19 16:32:40|1879.63|1861.83|1879.63|1861.83|1879.67|1861.87|1879.63|1861.83|3
1650385970000|2022-04-19 16:32:50|1879.55|1861.75|1879.65|1861.85|1879.78|1861.98|1879.55|1861.75|6
1650385980000|2022-04-19 16:33:00|1879.76|1861.96|1880.15|1862.35|1880.3|1862.5|1879.76|1861.96|12
1650385990000|2022-04-19 16:33:10|1879.97|1862.17|1879.78|1861.98|1879.97|1862.17|1879.7|1861.9|10
1650386000000|2022-04-19 16:33:20|1879.82|1862.02|1879.82|1862.02|1879.85|1862.05|1879.82|1862.02|3
1650386020000|2022-04-19 16:33:40|1879.72|1861.92|1879.98|1862.18|1880.02|1862.22|1879.6|1861.8|11
1650386030000|2022-04-19 16:33:50|1880.02|1862.22|1879.98|1862.18|1880.02|1862.22|1879.98|1862.18|2
1650386040000|2022-04-19 16:34:00|1880.02|1862.22|1880.58|1862.78|1880.58|1862.78|1880.02|1862.22|9
1650386050000|2022-04-19 16:34:10|1880.48|1862.68|1880.07|1862.27|1880.48|1862.68|1880|1862.2|4
1650386060000|2022-04-19 16:34:20|1880.1|1862.3|1880|1862.2|1880.1|1862.3|1879.7|1861.9|12
1650386070000|2022-04-19 16:34:30|1879.97|1862.17|1879.83|1862.03|1879.97|1862.17|1879.83|1862.03|2
1650386080000|2022-04-19 16:34:40|1879.65|1861.85|1879.65|1861.85|1879.65|1861.85|1879.65|1861.85|1
1650386090000|2022-04-19 16:34:50|1879.77|1861.97|1880.33|1862.53|1880.33|1862.53|1879.77|1861.97|4
1650386100000|2022-04-19 16:35:00|1880.37|1862.57|1881.05|1863.25|1881.26|1863.46|1880.36|1862.56|18
1650386110000|2022-04-19 16:35:10|1880.98|1863.18|1880.98|1863.18|1881.26|1863.46|1880.88|1863.08|4
1650386120000|2022-04-19 16:35:20|1880.79|1862.99|1880.92|1863.12|1880.95|1863.15|1880.68|1862.88|12
1650386130000|2022-04-19 16:35:30|1880.93|1863.13|1880.08|1862.28|1880.93|1863.13|1879.98|1862.18|13
1650386140000|2022-04-19 16:35:40|1880.13|1862.33|1880.02|1862.22|1880.14|1862.34|1879.95|1862.15|7
1650386150000|2022-04-19 16:35:50|1880.15|1862.35|1880.15|1862.35|1880.2|1862.4|1880.1|1862.3|7
1650386160000|2022-04-19 16:36:00|1880.29|1862.49|1880.26|1862.46|1880.32|1862.52|1880.25|1862.45|11
1650386170000|2022-04-19 16:36:10|1880.23|1862.43|1879.86|1862.06|1880.31|1862.51|1879.86|1862.06|9
1650386180000|2022-04-19 16:36:20|1879.84|1862.04|1879.32|1861.52|1879.85|1862.05|1879.2|1861.4|20
1650386190000|2022-04-19 16:36:30|1879.29|1861.49|1879.22|1861.42|1879.33|1861.53|1879.01|1861.21|20
1650386200000|2022-04-19 16:36:40|1879.25|1861.45|1878.82|1861.02|1879.31|1861.51|1878.62|1860.82|19
1650386210000|2022-04-19 16:36:50|1878.79|1860.99|1878.82|1861.02|1879|1861.2|1878.41|1860.61|17
1650386220000|2022-04-19 16:37:00|1878.57|1860.77|1878.47|1860.67|1878.76|1860.96|1878.38|1860.58|19
1650386230000|2022-04-19 16:37:10|1878.38|1860.58|1877.97|1860.17|1878.47|1860.67|1877.97|1860.17|12
1650386240000|2022-04-19 16:37:20|1877.68|1859.88|1876.68|1858.88|1877.72|1859.92|1876.56|1858.76|21
1650386250000|2022-04-19 16:37:30|1876.7|1858.9|1873.27|1855.47|1876.7|1858.9|1873.27|1855.47|31
1650386260000|2022-04-19 16:37:40|1873.12|1855.32|1872.31|1854.51|1873.22|1855.42|1872.18|1854.38|25
1650386270000|2022-04-19 16:37:50|1872.35|1854.55|1872.32|1854.52|1872.69|1854.89|1871.82|1854.02|26
1650386280000|2022-04-19 16:38:00|1872.35|1854.55|1871.7|1853.9|1872.35|1854.55|1871.05|1853.25|26
1650386290000|2022-04-19 16:38:10|1871.73|1853.93|1870.56|1852.76|1871.75|1853.95|1870.56|1852.76|16
1650386300000|2022-04-19 16:38:20|1870.43|1852.63|1868.38|1850.58|1870.43|1852.63|1868.36|1850.56|29
1650386310000|2022-04-19 16:38:30|1868.36|1850.56|1868.26|1850.46|1868.36|1850.56|1867.2|1849.4|23
1650386320000|2022-04-19 16:38:40|1868.21|1850.41|1867.5|1849.7|1868.21|1850.41|1867.2|1849.4|13
1650386330000|2022-04-19 16:38:50|1867.3|1849.5|1868.01|1850.21|1868.01|1850.21|1867.2|1849.4|12
1650386340000|2022-04-19 16:39:00|1868.08|1850.28|1869.38|1851.58|1869.38|1851.58|1867.99|1850.19|26
1650386350000|2022-04-19 16:39:10|1869.4|1851.6|1870.42|1852.62|1870.78|1852.98|1869.34|1851.54|26
1650386360000|2022-04-19 16:39:20|1870.32|1852.52|1869.93|1852.13|1870.36|1852.56|1869.86|1852.06|19
1650386370000|2022-04-19 16:39:30|1869.94|1852.14|1869.03|1851.23|1870.36|1852.56|1869.03|1851.23|24
1650386380000|2022-04-19 16:39:40|1869.02|1851.22|1867.11|1849.31|1869.04|1851.24|1866.3|1848.5|32
1650386390000|2022-04-19 16:39:50|1867.13|1849.33|1868.14|1850.34|1868.36|1850.56|1867.13|1849.33|27
1650386400000|2022-04-19 16:40:00|1868.19|1850.39|1869.02|1851.22|1869.36|1851.56|1868.19|1850.39|26
1650386410000|2022-04-19 16:40:10|1869.23|1851.43|1868.11|1850.31|1869.4|1851.6|1868.11|1850.31|21
1650386420000|2022-04-19 16:40:20|1868.41|1850.61|1869.6|1851.8|1870.01|1852.21|1868.27|1850.47|28
1650386430000|2022-04-19 16:40:30|1869.66|1851.86|1869.41|1851.61|1869.66|1851.86|1869.4|1851.6|15
1650386440000|2022-04-19 16:40:40|1869.47|1851.67|1869.28|1851.48|1869.62|1851.82|1869.28|1851.48|16
1650386450000|2022-04-19 16:40:50|1869.29|1851.49|1868.7|1850.9|1869.39|1851.59|1868.7|1850.9|18
1650386460000|2022-04-19 16:41:00|1868.96|1851.16|1868.91|1851.11|1869.04|1851.24|1868.57|1850.77|26
1650386470000|2022-04-19 16:41:10|1868.9|1851.1|1869.55|1851.75|1870.45|1852.65|1868.7|1850.9|25
1650386480000|2022-04-19 16:41:20|1869.58|1851.78|1869.5|1851.7|1869.61|1851.81|1868.91|1851.11|35
1650386490000|2022-04-19 16:41:30|1869.48|1851.68|1869.53|1851.73|1869.81|1852.01|1869.43|1851.63|20
1650386500000|2022-04-19 16:41:40|1869.52|1851.72|1869.59|1851.79|1869.59|1851.79|1869.41|1851.61|17
1650386510000|2022-04-19 16:41:50|1869.47|1851.67|1869.3|1851.5|1869.47|1851.67|1868.96|1851.16|21
1650386520000|2022-04-19 16:42:00|1869.31|1851.51|1868.99|1851.19|1869.36|1851.56|1868.94|1851.14|27
1650386530000|2022-04-19 16:42:10|1869.16|1851.36|1869.12|1851.32|1869.21|1851.41|1868.43|1850.63|21
1650386540000|2022-04-19 16:42:20|1869.11|1851.31|1868.51|1850.71|1869.11|1851.31|1868.21|1850.41|15
1650386550000|2022-04-19 16:42:30|1868.26|1850.46|1868.29|1850.49|1868.41|1850.61|1867.4|1849.6|20
1650386560000|2022-04-19 16:42:40|1868.47|1850.67|1869.06|1851.26|1869.25|1851.45|1868.47|1850.67|17
1650386570000|2022-04-19 16:42:50|1868.94|1851.14|1868.87|1851.07|1869.2|1851.4|1868.71|1850.91|16
1650386580000|2022-04-19 16:43:00|1868.92|1851.12|1869.43|1851.63|1869.61|1851.81|1868.92|1851.12|30
1650386590000|2022-04-19 16:43:10|1869.34|1851.54|1869.11|1851.31|1869.37|1851.57|1868.84|1851.04|28
1650386600000|2022-04-19 16:43:20|1869.13|1851.33|1868.82|1851.02|1869.13|1851.33|1868.8|1851|13
1650386610000|2022-04-19 16:43:30|1868.49|1850.69|1868.47|1850.67|1868.81|1851.01|1868.2|1850.4|12
1650386620000|2022-04-19 16:43:40|1868.3|1850.5|1868.15|1850.35|1868.6|1850.8|1867.48|1849.68|13
1650386630000|2022-04-19 16:43:50|1868.18|1850.38|1868.45|1850.65|1868.45|1850.65|1867.8|1850|18
1650386640000|2022-04-19 16:44:00|1868.5|1850.7|1870.13|1852.33|1870.13|1852.33|1868.43|1850.63|20
1650386650000|2022-04-19 16:44:10|1870.09|1852.29|1870.37|1852.57|1870.37|1852.57|1869.77|1851.97|14
1650386660000|2022-04-19 16:44:20|1870.34|1852.54|1870.29|1852.49|1870.72|1852.92|1870.28|1852.48|22
1650386670000|2022-04-19 16:44:30|1870.3|1852.5|1869.88|1852.08|1870.53|1852.73|1869.88|1852.08|25
1650386680000|2022-04-19 16:44:40|1870.22|1852.42|1870.62|1852.82|1870.66|1852.86|1869.85|1852.05|24
1650386690000|2022-04-19 16:44:50|1870.63|1852.83|1870.18|1852.38|1870.63|1852.83|1870.17|1852.37|17
1650386700000|2022-04-19 16:45:00|1869.98|1852.18|1869.71|1851.91|1870.26|1852.46|1869.59|1851.79|22
1650386710000|2022-04-19 16:45:10|1869.94|1852.14|1868.67|1850.87|1870.07|1852.27|1868.67|1850.87|16
1650386720000|2022-04-19 16:45:20|1868.32|1850.52|1867.57|1849.77|1868.56|1850.76|1867.43|1849.63|13
1650386730000|2022-04-19 16:45:30|1867.51|1849.71|1867.87|1850.07|1867.96|1850.16|1867.51|1849.71|4
1650386740000|2022-04-19 16:45:40|1867.84|1850.04|1867.4|1849.6|1867.92|1850.12|1867.4|1849.6|7
1650386750000|2022-04-19 16:45:50|1867.38|1849.58|1867.4|1849.6|1867.4|1849.6|1867.38|1849.58|2
1650386760000|2022-04-19 16:46:00|1867.62|1849.82|1868.2|1850.4|1868.41|1850.61|1867.54|1849.74|5
1650386770000|2022-04-19 16:46:10|1868.24|1850.44|1869.39|1851.59|1869.45|1851.65|1868.19|1850.39|22
1650386780000|2022-04-19 16:46:20|1869.37|1851.57|1870.22|1852.42|1870.32|1852.52|1869.3|1851.5|19
1650386790000|2022-04-19 16:46:30|1870.27|1852.47|1870.74|1852.94|1870.81|1853.01|1870.27|1852.47|22
1650386800000|2022-04-19 16:46:40|1870.73|1852.93|1870.84|1853.04|1870.84|1853.04|1870.5|1852.7|19
1650386810000|2022-04-19 16:46:50|1870.85|1853.05|1870.78|1852.98|1870.97|1853.17|1870.7|1852.9|15
1650386820000|2022-04-19 16:47:00|1870.88|1853.08|1870.76|1852.96|1870.88|1853.08|1870.57|1852.77|17
1650386830000|2022-04-19 16:47:10|1870.66|1852.86|1870.82|1853.02|1870.83|1853.03|1870.66|1852.86|8
1650386840000|2022-04-19 16:47:20|1870.66|1852.86|1870.87|1853.07|1870.87|1853.07|1870.59|1852.79|14
1650386850000|2022-04-19 16:47:30|1870.86|1853.06|1870.34|1852.54|1870.86|1853.06|1870.29|1852.49|10
1650386860000|2022-04-19 16:47:40|1869.83|1852.03|1870.32|1852.52|1870.32|1852.52|1869.83|1852.03|7
1650386870000|2022-04-19 16:47:50|1870.17|1852.37|1870.47|1852.67|1870.59|1852.79|1870.17|1852.37|14
1650386880000|2022-04-19 16:48:00|1870.36|1852.56|1870.51|1852.71|1870.51|1852.71|1870.28|1852.48|11
1650386890000|2022-04-19 16:48:10|1870.46|1852.66|1870.9|1853.1|1870.97|1853.17|1870.42|1852.62|15
1650386900000|2022-04-19 16:48:20|1871.02|1853.22|1870.92|1853.12|1871.02|1853.22|1870.72|1852.92|19
1650386910000|2022-04-19 16:48:30|1870.91|1853.11|1870.76|1852.96|1870.96|1853.16|1870.5|1852.7|16
1650386920000|2022-04-19 16:48:40|1870.87|1853.07|1870.36|1852.56|1870.89|1853.09|1870.32|1852.52|19
1650386930000|2022-04-19 16:48:50|1870.38|1852.58|1870.94|1853.14|1870.94|1853.14|1870.38|1852.58|20
1650386940000|2022-04-19 16:49:00|1870.55|1852.75|1870.73|1852.93|1870.94|1853.14|1870.55|1852.75|9
1650386950000|2022-04-19 16:49:10|1870.78|1852.98|1871.41|1853.61|1871.41|1853.61|1870.77|1852.97|22
1650386960000|2022-04-19 16:49:20|1871.43|1853.63|1871.77|1853.97|1872.3|1854.5|1871.4|1853.6|16
1650386970000|2022-04-19 16:49:30|1872|1854.2|1872.44|1854.64|1872.45|1854.65|1871.87|1854.07|17
1650386980000|2022-04-19 16:49:40|1872.43|1854.63|1873.43|1855.63|1873.43|1855.63|1872.43|1854.63|22
1650386990000|2022-04-19 16:49:50|1873.46|1855.66|1872.77|1854.97|1873.46|1855.66|1872.59|1854.79|24
1650387000000|2022-04-19 16:50:00|1872.79|1854.99|1872.88|1855.08|1873.09|1855.29|1872.5|1854.7|19
1650387010000|2022-04-19 16:50:10|1872.74|1854.94|1872.57|1854.77|1872.74|1854.94|1872.5|1854.7|5
1650387020000|2022-04-19 16:50:20|1872.56|1854.76|1872.51|1854.71|1872.63|1854.83|1872.48|1854.68|12
1650387030000|2022-04-19 16:50:30|1872.56|1854.76|1872.69|1854.89|1872.74|1854.94|1872.49|1854.69|13
1650387040000|2022-04-19 16:50:40|1872.62|1854.82|1872.6|1854.8|1872.75|1854.95|1872.52|1854.72|13
1650387050000|2022-04-19 16:50:50|1872.62|1854.82|1872.88|1855.08|1872.88|1855.08|1872.62|1854.82|18
1650387060000|2022-04-19 16:51:00|1872.89|1855.09|1873.38|1855.58|1873.38|1855.58|1872.87|1855.07|3
1650387070000|2022-04-19 16:51:10|1873.3|1855.5|1873.51|1855.71|1873.51|1855.71|1873.3|1855.5|9
1650387080000|2022-04-19 16:51:20|1873.53|1855.73|1873.58|1855.78|1873.58|1855.78|1873.52|1855.72|6
1650387090000|2022-04-19 16:51:30|1873.53|1855.73|1873.58|1855.78|1873.58|1855.78|1872.9|1855.1|8
1650387100000|2022-04-19 16:51:40|1873.65|1855.85|1873.58|1855.78|1873.65|1855.85|1873.58|1855.78|2
1650387110000|2022-04-19 16:51:50|1873.6|1855.8|1873.57|1855.77|1873.6|1855.8|1873.57|1855.77|3
1650387120000|2022-04-19 16:52:00|1873.58|1855.78|1873.58|1855.78|1873.8|1856|1873.58|1855.78|4
1650387130000|2022-04-19 16:52:10|1873.69|1855.89|1873.58|1855.78|1873.69|1855.89|1873.58|1855.78|2
1650387140000|2022-04-19 16:52:20|1873.6|1855.8|1873.58|1855.78|1873.6|1855.8|1873.22|1855.42|13
1650387150000|2022-04-19 16:52:30|1873.55|1855.75|1873.58|1855.78|1873.58|1855.78|1873.55|1855.75|2
1650387160000|2022-04-19 16:52:40|1873.61|1855.81|1873.58|1855.78|1873.61|1855.81|1873.58|1855.78|2
1650387180000|2022-04-19 16:53:00|1873.48|1855.68|1873.14|1855.34|1873.48|1855.68|1873.12|1855.32|4
1650387190000|2022-04-19 16:53:10|1873.32|1855.52|1873.55|1855.75|1873.55|1855.75|1873.17|1855.37|12
1650387200000|2022-04-19 16:53:20|1873.58|1855.78|1873.58|1855.78|1873.58|1855.78|1873.5|1855.7|3
1650387210000|2022-04-19 16:53:30|1873.79|1855.99|1873.58|1855.78|1873.79|1855.99|1873.58|1855.78|2
1650387230000|2022-04-19 16:53:50|1873.74|1855.94|1873.58|1855.78|1873.74|1855.94|1873.58|1855.78|2
1650387240000|2022-04-19 16:54:00|1873.7|1855.9|1873.58|1855.78|1873.72|1855.92|1873.58|1855.78|3
1650387250000|2022-04-19 16:54:10|1873.67|1855.87|1873.32|1855.52|1873.67|1855.87|1873.12|1855.32|6
1650387260000|2022-04-19 16:54:20|1873.21|1855.41|1871.98|1854.18|1873.24|1855.44|1871.93|1854.13|21
1650387270000|2022-04-19 16:54:30|1871.99|1854.19|1872.65|1854.85|1872.65|1854.85|1871.93|1854.13|18
1650387280000|2022-04-19 16:54:40|1872.7|1854.9|1872.69|1854.89|1872.71|1854.91|1872.39|1854.59|15
1650387290000|2022-04-19 16:54:50|1872.49|1854.69|1872.61|1854.81|1872.61|1854.81|1872.49|1854.69|7
1650387300000|2022-04-19 16:55:00|1872.69|1854.89|1872.87|1855.07|1872.87|1855.07|1872.65|1854.85|9
1650387310000|2022-04-19 16:55:10|1872.83|1855.03|1872.98|1855.18|1872.98|1855.18|1872.66|1854.86|18
1650387320000|2022-04-19 16:55:20|1872.85|1855.05|1872.77|1854.97|1872.98|1855.18|1872.71|1854.91|7
1650387330000|2022-04-19 16:55:30|1872.78|1854.98|1872.04|1854.24|1872.78|1854.98|1872.01|1854.21|13
1650387340000|2022-04-19 16:55:40|1871.96|1854.16|1870.57|1852.77|1871.96|1854.16|1870.52|1852.72|19
1650387350000|2022-04-19 16:55:50|1870.71|1852.91|1870.65|1852.85|1870.76|1852.96|1870.57|1852.77|21
1650387360000|2022-04-19 16:56:00|1870.61|1852.81|1870.58|1852.78|1870.69|1852.89|1870.56|1852.76|14
1650387370000|2022-04-19 16:56:10|1870.55|1852.75|1870.65|1852.85|1870.73|1852.93|1870.55|1852.75|14
1650387380000|2022-04-19 16:56:20|1870.6|1852.8|1870.68|1852.88|1870.8|1853|1870.53|1852.73|18
1650387390000|2022-04-19 16:56:30|1870.7|1852.9|1870.7|1852.9|1870.86|1853.06|1870.6|1852.8|19
1650387400000|2022-04-19 16:56:40|1870.74|1852.94|1869.72|1851.92|1870.76|1852.96|1869.72|1851.92|25
1650387410000|2022-04-19 16:56:50|1869.69|1851.89|1869.89|1852.09|1869.95|1852.15|1869.6|1851.8|17
1650387420000|2022-04-19 16:57:00|1869.91|1852.11|1869.91|1852.11|1869.98|1852.18|1869.75|1851.95|21
1650387430000|2022-04-19 16:57:10|1869.93|1852.13|1869.22|1851.42|1869.93|1852.13|1869.22|1851.42|16
1650387440000|2022-04-19 16:57:20|1869.19|1851.39|1869.81|1852.01|1870.1|1852.3|1869.19|1851.39|22
1650387450000|2022-04-19 16:57:30|1869.84|1852.04|1869.74|1851.94|1869.98|1852.18|1869.74|1851.94|9
1650387460000|2022-04-19 16:57:40|1869.61|1851.81|1869.85|1852.05|1869.93|1852.13|1869.27|1851.47|25
1650387470000|2022-04-19 16:57:50|1869.8|1852|1869.17|1851.37|1869.8|1852|1869.07|1851.27|13
1650387480000|2022-04-19 16:58:00|1868.8|1851|1869.05|1851.25|1869.18|1851.38|1868.8|1851|10
1650387490000|2022-04-19 16:58:10|1869.16|1851.36|1869.17|1851.37|1869.17|1851.37|1869.16|1851.36|2
1650387500000|2022-04-19 16:58:20|1869.11|1851.31|1869.37|1851.57|1869.37|1851.57|1869.07|1851.27|8
1650387510000|2022-04-19 16:58:30|1869.21|1851.41|1869.47|1851.67|1869.57|1851.77|1868.94|1851.14|7
1650387520000|2022-04-19 16:58:40|1869.53|1851.73|1870.45|1852.65|1870.46|1852.66|1869.53|1851.73|13
1650387530000|2022-04-19 16:58:50|1870.4|1852.6|1870.71|1852.91|1870.84|1853.04|1870.4|1852.6|14
1650387540000|2022-04-19 16:59:00|1870.37|1852.57|1870.24|1852.44|1870.37|1852.57|1870.09|1852.29|20
1650387550000|2022-04-19 16:59:10|1870.22|1852.42|1870.42|1852.62|1870.66|1852.86|1870.2|1852.4|18
1650387560000|2022-04-19 16:59:20|1870.45|1852.65|1870.58|1852.78|1870.58|1852.78|1870.44|1852.64|12
1650387570000|2022-04-19 16:59:30|1870.6|1852.8|1869.93|1852.13|1871.07|1853.27|1869.93|1852.13|18
1650387580000|2022-04-19 16:59:40|1869.91|1852.11|1869.8|1852|1869.91|1852.11|1869.8|1852|5
1650387600000|2022-04-19 17:00:00|1869.81|1852.01|1869.27|1851.47|1869.85|1852.05|1869.27|1851.47|14
1650387620000|2022-04-19 17:00:20|1868.79|1850.99|1868.89|1851.09|1869.05|1851.25|1868.79|1850.99|5
1650387630000|2022-04-19 17:00:30|1868.58|1850.78|1868.47|1850.67|1868.58|1850.78|1868.37|1850.57|7
1650387640000|2022-04-19 17:00:40|1868.4|1850.6|1869|1851.2|1869.2|1851.4|1868.4|1850.6|14
1650387650000|2022-04-19 17:00:50|1868.99|1851.19|1869.11|1851.31|1869.11|1851.31|1868.98|1851.18|7
1650387660000|2022-04-19 17:01:00|1869.28|1851.48|1869.34|1851.54|1869.48|1851.68|1869.2|1851.4|15
1650387670000|2022-04-19 17:01:10|1869.43|1851.63|1869.34|1851.54|1869.49|1851.69|1869.34|1851.54|15
1650387680000|2022-04-19 17:01:20|1869.36|1851.56|1869.36|1851.56|1870.06|1852.26|1869.35|1851.55|13
1650387690000|2022-04-19 17:01:30|1869.18|1851.38|1868.76|1850.96|1869.18|1851.38|1868.76|1850.96|18
1650387700000|2022-04-19 17:01:40|1868.81|1851.01|1868.76|1850.96|1869.07|1851.27|1868.67|1850.87|13
1650387710000|2022-04-19 17:01:50|1868.81|1851.01|1868.96|1851.16|1869.01|1851.21|1868.81|1851.01|5
1650387720000|2022-04-19 17:02:00|1868.95|1851.15|1869.39|1851.59|1869.39|1851.59|1868.8|1851|13
1650387730000|2022-04-19 17:02:10|1869.28|1851.48|1869.29|1851.49|1869.45|1851.65|1869.07|1851.27|21
1650387740000|2022-04-19 17:02:20|1869.26|1851.46|1869.39|1851.59|1869.39|1851.59|1869.16|1851.36|9
1650387750000|2022-04-19 17:02:30|1869.28|1851.48|1870.08|1852.28|1870.1|1852.3|1869.14|1851.34|23
1650387760000|2022-04-19 17:02:40|1869.94|1852.14|1870.23|1852.43|1870.23|1852.43|1869.69|1851.89|19
1650387770000|2022-04-19 17:02:50|1870.22|1852.42|1869.97|1852.17|1870.33|1852.53|1869.94|1852.14|17
1650387780000|2022-04-19 17:03:00|1870|1852.2|1869.91|1852.11|1870.3|1852.5|1869.91|1852.11|25
1650387790000|2022-04-19 17:03:10|1869.92|1852.12|1870.11|1852.31|1870.11|1852.31|1869.85|1852.05|13
1650387800000|2022-04-19 17:03:20|1870.25|1852.45|1870.06|1852.26|1870.3|1852.5|1870|1852.2|11
1650387810000|2022-04-19 17:03:30|1870.08|1852.28|1869.88|1852.08|1870.25|1852.45|1869.78|1851.98|16
1650387820000|2022-04-19 17:03:40|1869.89|1852.09|1869.92|1852.12|1870.22|1852.42|1869.89|1852.09|6
1650387830000|2022-04-19 17:03:50|1869.93|1852.13|1870.41|1852.61|1870.41|1852.61|1869.93|1852.13|6
1650387840000|2022-04-19 17:04:00|1870.21|1852.41|1870.41|1852.61|1870.41|1852.61|1870.21|1852.41|2
1650387850000|2022-04-19 17:04:10|1870.5|1852.7|1870.4|1852.6|1870.5|1852.7|1870.38|1852.58|4
1650387880000|2022-04-19 17:04:40|1870.73|1852.93|1870.75|1852.95|1870.78|1852.98|1870.73|1852.93|5
1650387890000|2022-04-19 17:04:50|1870.6|1852.8|1870.65|1852.85|1870.65|1852.85|1870.6|1852.8|2
1650387900000|2022-04-19 17:05:00|1870.56|1852.76|1870.4|1852.6|1870.65|1852.85|1870.4|1852.6|6
1650387910000|2022-04-19 17:05:10|1870.41|1852.61|1869.58|1851.78|1870.41|1852.61|1869.53|1851.73|14
1650387920000|2022-04-19 17:05:20|1869.68|1851.88|1869.6|1851.8|1869.68|1851.88|1869.51|1851.71|9
1650387930000|2022-04-19 17:05:30|1869.66|1851.86|1869.54|1851.74|1869.75|1851.95|1869.51|1851.71|18
1650387940000|2022-04-19 17:05:40|1869.63|1851.83|1869.63|1851.83|1869.72|1851.92|1869.54|1851.74|7
1650387950000|2022-04-19 17:05:50|1869.64|1851.84|1869.77|1851.97|1869.83|1852.03|1869.62|1851.82|15
1650387960000|2022-04-19 17:06:00|1869.71|1851.91|1870.4|1852.6|1870.4|1852.6|1869.71|1851.91|7
1650387970000|2022-04-19 17:06:10|1870.59|1852.79|1871.44|1853.64|1871.61|1853.81|1870.59|1852.79|18
1650387980000|2022-04-19 17:06:20|1871.46|1853.66|1870.75|1852.95|1871.5|1853.7|1870.52|1852.72|16
1650387990000|2022-04-19 17:06:30|1870.39|1852.59|1870.42|1852.62|1870.47|1852.67|1870.39|1852.59|11
1650388000000|2022-04-19 17:06:40|1870.46|1852.66|1870.65|1852.85|1870.8|1853|1870.39|1852.59|20
1650388010000|2022-04-19 17:06:50|1870.52|1852.72|1869.78|1851.98|1870.7|1852.9|1869.74|1851.94|25
1650388020000|2022-04-19 17:07:00|1869.74|1851.94|1868.3|1850.5|1869.9|1852.1|1868.1|1850.3|19
1650388030000|2022-04-19 17:07:10|1868.28|1850.48|1868.1|1850.3|1868.43|1850.63|1868.1|1850.3|4
1650388040000|2022-04-19 17:07:20|1867.9|1850.1|1867.05|1849.25|1867.9|1850.1|1867.05|1849.25|3
1650388050000|2022-04-19 17:07:30|1867.4|1849.6|1866.6|1848.8|1867.4|1849.6|1866.6|1848.8|8
1650388060000|2022-04-19 17:07:40|1866.75|1848.95|1866.75|1848.95|1866.75|1848.95|1866.75|1848.95|1
1650388070000|2022-04-19 17:07:50|1866.8|1849|1866.8|1849|1866.8|1849|1866.8|1849|1
1650388080000|2022-04-19 17:08:00|1866.85|1849.05|1866.8|1849|1866.85|1849.05|1866.8|1849|2
1650388090000|2022-04-19 17:08:10|1866.95|1849.15|1867.4|1849.6|1867.4|1849.6|1866.95|1849.15|4
1650388100000|2022-04-19 17:08:20|1867.7|1849.9|1867.69|1849.89|1867.7|1849.9|1867.69|1849.89|2
1650388110000|2022-04-19 17:08:30|1867.55|1849.75|1867.54|1849.74|1867.55|1849.75|1867.53|1849.73|3
1650388120000|2022-04-19 17:08:40|1867.4|1849.6|1866.67|1848.87|1867.4|1849.6|1866.66|1848.86|18
1650388130000|2022-04-19 17:08:50|1866.66|1848.86|1866.59|1848.79|1866.77|1848.97|1866.59|1848.79|12
1650388140000|2022-04-19 17:09:00|1866.55|1848.75|1866.83|1849.03|1866.83|1849.03|1866.45|1848.65|10
1650388150000|2022-04-19 17:09:10|1866.82|1849.02|1866.72|1848.92|1866.82|1849.02|1866.56|1848.76|14
1650388160000|2022-04-19 17:09:20|1866.73|1848.93|1866.69|1848.89|1866.75|1848.95|1866.62|1848.82|11
1650388170000|2022-04-19 17:09:30|1866.64|1848.84|1866.15|1848.35|1866.65|1848.85|1866.15|1848.35|15
1650388180000|2022-04-19 17:09:40|1866.04|1848.24|1865.38|1847.58|1866.04|1848.24|1865.33|1847.53|14
1650388190000|2022-04-19 17:09:50|1864.72|1846.92|1864.45|1846.65|1865.1|1847.3|1864.4|1846.6|9
1650388200000|2022-04-19 17:10:00|1864.25|1846.45|1865.36|1847.56|1865.36|1847.56|1864.08|1846.28|18
1650388210000|2022-04-19 17:10:10|1865.38|1847.58|1865.71|1847.91|1865.71|1847.91|1865.38|1847.58|19
1650388220000|2022-04-19 17:10:20|1865.74|1847.94|1865.52|1847.72|1865.82|1848.02|1865.52|1847.72|23
1650388230000|2022-04-19 17:10:30|1865.57|1847.77|1865.81|1848.01|1865.87|1848.07|1865.33|1847.53|19
1650388240000|2022-04-19 17:10:40|1865.77|1847.97|1865.6|1847.8|1865.85|1848.05|1865.58|1847.78|15
1650388250000|2022-04-19 17:10:50|1865.59|1847.79|1865.29|1847.49|1865.59|1847.79|1865.13|1847.33|11
1650388260000|2022-04-19 17:11:00|1865.27|1847.47|1865.24|1847.44|1865.32|1847.52|1865.1|1847.3|11
1650388270000|2022-04-19 17:11:10|1865.32|1847.52|1866.27|1848.47|1866.41|1848.61|1865.32|1847.52|17
1650388280000|2022-04-19 17:11:20|1866.28|1848.48|1866.17|1848.37|1866.28|1848.48|1866|1848.2|9
1650388290000|2022-04-19 17:11:30|1866.09|1848.29|1866.11|1848.31|1866.29|1848.49|1865.96|1848.16|23
1650388300000|2022-04-19 17:11:40|1866.13|1848.33|1866.23|1848.43|1866.26|1848.46|1865.95|1848.15|24
1650388310000|2022-04-19 17:11:50|1866.24|1848.44|1865.47|1847.67|1866.24|1848.44|1865.44|1847.64|17
1650388320000|2022-04-19 17:12:00|1865.4|1847.6|1865.45|1847.65|1865.45|1847.65|1865.38|1847.58|8
1650388330000|2022-04-19 17:12:10|1865.44|1847.64|1865.45|1847.65|1865.45|1847.65|1865.44|1847.64|2
1650388340000|2022-04-19 17:12:20|1865.27|1847.47|1865.42|1847.62|1865.46|1847.66|1865.27|1847.47|8
1650388350000|2022-04-19 17:12:30|1865.33|1847.53|1865.45|1847.65|1865.47|1847.67|1865.33|1847.53|4
1650388360000|2022-04-19 17:12:40|1865.44|1847.64|1865.42|1847.62|1865.45|1847.65|1865.36|1847.56|8
1650388370000|2022-04-19 17:12:50|1865.45|1847.65|1865.47|1847.67|1865.6|1847.8|1865.37|1847.57|5
1650388380000|2022-04-19 17:13:00|1865.45|1847.65|1865.45|1847.65|1865.48|1847.68|1865.31|1847.51|5
1650388390000|2022-04-19 17:13:10|1865.42|1847.62|1865.36|1847.56|1865.45|1847.65|1865.27|1847.47|5
1650388400000|2022-04-19 17:13:20|1865.22|1847.42|1864.54|1846.74|1865.22|1847.42|1864.54|1846.74|10
1650388410000|2022-04-19 17:13:30|1864.46|1846.66|1863.38|1845.58|1864.57|1846.77|1863.38|1845.58|18
1650388420000|2022-04-19 17:13:40|1863.33|1845.53|1864.05|1846.25|1864.13|1846.33|1863.24|1845.44|17
1650388430000|2022-04-19 17:13:50|1863.97|1846.17|1864.86|1847.06|1864.86|1847.06|1863.97|1846.17|16
1650388440000|2022-04-19 17:14:00|1864.85|1847.05|1865.04|1847.24|1865.08|1847.28|1864.73|1846.93|26
1650388450000|2022-04-19 17:14:10|1865.12|1847.32|1865.36|1847.56|1865.36|1847.56|1865|1847.2|25
1650388460000|2022-04-19 17:14:20|1865.38|1847.58|1866.15|1848.35|1866.15|1848.35|1865.38|1847.58|18
1650388470000|2022-04-19 17:14:30|1866.14|1848.34|1866.1|1848.3|1866.17|1848.37|1865.91|1848.11|23
1650388480000|2022-04-19 17:14:40|1866.14|1848.34|1866.03|1848.23|1866.14|1848.34|1865.94|1848.14|10
1650388490000|2022-04-19 17:14:50|1865.94|1848.14|1866.05|1848.25|1866.05|1848.25|1865.8|1848|25
1650388500000|2022-04-19 17:15:00|1866|1848.2|1865.79|1847.99|1866.09|1848.29|1865.58|1847.78|20
1650388510000|2022-04-19 17:15:10|1865.82|1848.02|1865.54|1847.74|1865.85|1848.05|1865.54|1847.74|11
1650388520000|2022-04-19 17:15:20|1865.48|1847.68|1865.74|1847.94|1865.74|1847.94|1865.45|1847.65|14
1650388530000|2022-04-19 17:15:30|1865.78|1847.98|1865.95|1848.15|1865.97|1848.17|1865.58|1847.78|14
1650388540000|2022-04-19 17:15:40|1865.96|1848.16|1866.47|1848.67|1866.47|1848.67|1865.65|1847.85|16
1650388550000|2022-04-19 17:15:50|1866.49|1848.69|1867.2|1849.4|1867.2|1849.4|1866.43|1848.63|9
1650388560000|2022-04-19 17:16:00|1867.33|1849.53|1866.97|1849.17|1867.33|1849.53|1866.77|1848.97|15
1650388570000|2022-04-19 17:16:10|1867.01|1849.21|1867.17|1849.37|1867.17|1849.37|1867.01|1849.21|14
1650388580000|2022-04-19 17:16:20|1867.44|1849.64|1867.43|1849.63|1867.75|1849.95|1867.42|1849.62|8
1650388590000|2022-04-19 17:16:30|1867.47|1849.67|1867.76|1849.96|1867.76|1849.96|1867.47|1849.67|18
1650388600000|2022-04-19 17:16:40|1867.68|1849.88|1867.61|1849.81|1867.68|1849.88|1867.52|1849.72|11
1650388610000|2022-04-19 17:16:50|1867.62|1849.82|1867.73|1849.93|1867.79|1849.99|1867.55|1849.75|17
1650388620000|2022-04-19 17:17:00|1867.79|1849.99|1867.79|1849.99|1867.8|1850|1867.68|1849.88|16
1650388630000|2022-04-19 17:17:10|1867.77|1849.97|1867.79|1849.99|1867.79|1849.99|1867.75|1849.95|4
1650388640000|2022-04-19 17:17:20|1867.78|1849.98|1867.81|1850.01|1867.82|1850.02|1867.77|1849.97|10
1650388650000|2022-04-19 17:17:30|1867.79|1849.99|1867.86|1850.06|1867.87|1850.07|1867.67|1849.87|10
1650388660000|2022-04-19 17:17:40|1868.01|1850.21|1868.5|1850.7|1868.5|1850.7|1868.01|1850.21|10
1650388670000|2022-04-19 17:17:50|1868.55|1850.75|1868.78|1850.98|1868.97|1851.17|1868.55|1850.75|15
1650388680000|2022-04-19 17:18:00|1868.62|1850.82|1868.92|1851.12|1868.96|1851.16|1868.55|1850.75|14
1650388690000|2022-04-19 17:18:10|1868.97|1851.17|1868.72|1850.92|1868.97|1851.17|1868.43|1850.63|19
1650388700000|2022-04-19 17:18:20|1868.62|1850.82|1868.59|1850.79|1868.67|1850.87|1868.55|1850.75|18
1650388710000|2022-04-19 17:18:30|1868.6|1850.8|1868.87|1851.07|1868.87|1851.07|1868.6|1850.8|6
1650388720000|2022-04-19 17:18:40|1868.82|1851.02|1869.3|1851.5|1869.31|1851.51|1868.82|1851.02|9
1650388730000|2022-04-19 17:18:50|1869|1851.2|1868.97|1851.17|1869.19|1851.39|1868.72|1850.92|18
1650388740000|2022-04-19 17:19:00|1868.91|1851.11|1868.69|1850.89|1869|1851.2|1868.65|1850.85|18
1650388750000|2022-04-19 17:19:10|1868.68|1850.88|1868.68|1850.88|1868.77|1850.97|1868.48|1850.68|26
1650388760000|2022-04-19 17:19:20|1868.76|1850.96|1868.85|1851.05|1868.94|1851.14|1868.72|1850.92|20
1650388770000|2022-04-19 17:19:30|1868.9|1851.1|1868.73|1850.93|1868.9|1851.1|1868.54|1850.74|17
1650388780000|2022-04-19 17:19:40|1868.74|1850.94|1868.98|1851.18|1869|1851.2|1868.74|1850.94|10
1650388790000|2022-04-19 17:19:50|1868.75|1850.95|1868.81|1851.01|1869.03|1851.23|1868.65|1850.85|17
1650388800000|2022-04-19 17:20:00|1868.8|1851|1869.04|1851.24|1869.04|1851.24|1868.56|1850.76|23
1650388810000|2022-04-19 17:20:10|1869|1851.2|1869.79|1851.99|1869.79|1851.99|1868.7|1850.9|17
1650388820000|2022-04-19 17:20:20|1869.82|1852.02|1870.46|1852.66|1870.46|1852.66|1869.82|1852.02|4
1650388830000|2022-04-19 17:20:30|1870.51|1852.71|1871.4|1853.6|1871.4|1853.6|1870.49|1852.69|6
1650388840000|2022-04-19 17:20:40|1871.17|1853.37|1871.4|1853.6|1871.4|1853.6|1871.17|1853.37|3
1650388850000|2022-04-19 17:20:50|1871.37|1853.57|1871.54|1853.74|1871.54|1853.74|1871.37|1853.57|5
1650388860000|2022-04-19 17:21:00|1871.53|1853.73|1870.94|1853.14|1871.62|1853.82|1870.94|1853.14|7
1650388870000|2022-04-19 17:21:10|1870.97|1853.17|1870.13|1852.33|1871.01|1853.21|1870.08|1852.28|25
1650388880000|2022-04-19 17:21:20|1870.1|1852.3|1869.74|1851.94|1870.11|1852.31|1869.72|1851.92|18
1650388890000|2022-04-19 17:21:30|1869.75|1851.95|1869.64|1851.84|1869.79|1851.99|1869.64|1851.84|20
1650388900000|2022-04-19 17:21:40|1869.5|1851.7|1869.59|1851.79|1869.63|1851.83|1869.5|1851.7|8
1650388910000|2022-04-19 17:21:50|1869.58|1851.78|1869.32|1851.52|1869.58|1851.78|1869.13|1851.33|6
1650388920000|2022-04-19 17:22:00|1869.21|1851.41|1869|1851.2|1869.26|1851.46|1868.6|1850.8|12
1650388930000|2022-04-19 17:22:10|1869.01|1851.21|1869.58|1851.78|1869.58|1851.78|1868.99|1851.19|16
1650388940000|2022-04-19 17:22:20|1869.6|1851.8|1870.28|1852.48|1870.31|1852.51|1869.6|1851.8|21
1650388950000|2022-04-19 17:22:30|1870.29|1852.49|1870.79|1852.99|1870.8|1853|1870.27|1852.47|22
1650388960000|2022-04-19 17:22:40|1870.75|1852.95|1870.82|1853.02|1870.82|1853.02|1870.74|1852.94|11
1650388970000|2022-04-19 17:22:50|1870.87|1853.07|1870.42|1852.62|1870.87|1853.07|1870.42|1852.62|14
1650388980000|2022-04-19 17:23:00|1869.8|1852|1870.22|1852.42|1870.22|1852.42|1869.8|1852|2
1650388990000|2022-04-19 17:23:10|1870.35|1852.55|1870.47|1852.67|1870.59|1852.79|1870.34|1852.54|11
1650389000000|2022-04-19 17:23:20|1870.53|1852.73|1870.3|1852.5|1870.53|1852.73|1870.18|1852.38|7
1650389010000|2022-04-19 17:23:30|1870.34|1852.54|1869.8|1852|1870.43|1852.63|1869.8|1852|5
1650389020000|2022-04-19 17:23:40|1870.05|1852.25|1870.86|1853.06|1870.88|1853.08|1870.05|1852.25|10
1650389030000|2022-04-19 17:23:50|1870.81|1853.01|1870.83|1853.03|1870.83|1853.03|1870.81|1853.01|2
1650389040000|2022-04-19 17:24:00|1870.84|1853.04|1870.79|1852.99|1870.85|1853.05|1870.7|1852.9|8
1650389050000|2022-04-19 17:24:10|1870.8|1853|1871.47|1853.67|1871.47|1853.67|1870.79|1852.99|13
1650389060000|2022-04-19 17:24:20|1871.49|1853.69|1871.49|1853.69|1871.49|1853.69|1871.39|1853.59|15
1650389070000|2022-04-19 17:24:30|1871.48|1853.68|1871.4|1853.6|1871.67|1853.87|1871.38|1853.58|16
1650389080000|2022-04-19 17:24:40|1871.41|1853.61|1871.14|1853.34|1871.41|1853.61|1870.98|1853.18|22
1650389090000|2022-04-19 17:24:50|1871.27|1853.47|1871.44|1853.64|1871.44|1853.64|1871.23|1853.43|11
1650389100000|2022-04-19 17:25:00|1871.66|1853.86|1871.92|1854.12|1871.92|1854.12|1871.56|1853.76|22
1650389110000|2022-04-19 17:25:10|1871.9|1854.1|1871.93|1854.13|1871.99|1854.19|1871.65|1853.85|15
1650389120000|2022-04-19 17:25:20|1871.89|1854.09|1871.65|1853.85|1871.89|1854.09|1871.58|1853.78|12
1650389130000|2022-04-19 17:25:30|1871.73|1853.93|1870.66|1852.86|1871.75|1853.95|1870.66|1852.86|24
1650389140000|2022-04-19 17:25:40|1870.4|1852.6|1869.75|1851.95|1870.46|1852.66|1869.75|1851.95|12
1650389150000|2022-04-19 17:25:50|1869.65|1851.85|1870.25|1852.45|1870.25|1852.45|1869.49|1851.69|19
1650389160000|2022-04-19 17:26:00|1870.11|1852.31|1869.99|1852.19|1870.28|1852.48|1869.92|1852.12|16
1650389170000|2022-04-19 17:26:10|1869.84|1852.04|1869.8|1852|1869.84|1852.04|1869.66|1851.86|13
1650389180000|2022-04-19 17:26:20|1869.77|1851.97|1869.34|1851.54|1869.77|1851.97|1869.34|1851.54|14
1650389190000|2022-04-19 17:26:30|1869.44|1851.64|1869.63|1851.83|1870.12|1852.32|1869.44|1851.64|15
1650389200000|2022-04-19 17:26:40|1869.75|1851.95|1869.48|1851.68|1869.75|1851.95|1869.39|1851.59|20
1650389210000|2022-04-19 17:26:50|1869.26|1851.46|1868.1|1850.3|1869.26|1851.46|1868.1|1850.3|23
1650389220000|2022-04-19 17:27:00|1868.08|1850.28|1865.19|1847.39|1868.08|1850.28|1865.19|1847.39|36
1650389230000|2022-04-19 17:27:10|1865.06|1847.26|1864.11|1846.31|1865.06|1847.26|1863.15|1845.35|31
1650389240000|2022-04-19 17:27:20|1864.18|1846.38|1865.65|1847.85|1865.66|1847.86|1864.18|1846.38|23
1650389250000|2022-04-19 17:27:30|1865.66|1847.86|1865.9|1848.1|1865.9|1848.1|1865.49|1847.69|22
1650389260000|2022-04-19 17:27:40|1865.56|1847.76|1865.21|1847.41|1865.77|1847.97|1864.84|1847.04|26
1650389270000|2022-04-19 17:27:50|1865.24|1847.44|1865.61|1847.81|1865.61|1847.81|1865.08|1847.28|24
1650389280000|2022-04-19 17:28:00|1865.75|1847.95|1866.95|1849.15|1867.2|1849.4|1865.63|1847.83|24
1650389290000|2022-04-19 17:28:10|1867.08|1849.28|1866.82|1849.02|1867.32|1849.52|1866.72|1848.92|25
1650389300000|2022-04-19 17:28:20|1866.86|1849.06|1866.97|1849.17|1867.37|1849.57|1866.86|1849.06|25
1650389310000|2022-04-19 17:28:30|1866.83|1849.03|1866.02|1848.22|1866.89|1849.09|1866|1848.2|16
1650389320000|2022-04-19 17:28:40|1865.97|1848.17|1865.71|1847.91|1865.97|1848.17|1865.47|1847.67|25
1650389330000|2022-04-19 17:28:50|1865.7|1847.9|1864.58|1846.78|1865.75|1847.95|1864.58|1846.78|25
1650389340000|2022-04-19 17:29:00|1864.67|1846.87|1863.7|1845.9|1864.69|1846.89|1863.4|1845.6|23
1650389350000|2022-04-19 17:29:10|1863.85|1846.05|1865.1|1847.3|1865.11|1847.31|1863.68|1845.88|29
1650389360000|2022-04-19 17:29:20|1865.11|1847.31|1866.22|1848.42|1866.22|1848.42|1865.07|1847.27|21
1650389370000|2022-04-19 17:29:30|1866.31|1848.51|1865.81|1848.01|1866.41|1848.61|1865.7|1847.9|20
1650389380000|2022-04-19 17:29:40|1865.82|1848.02|1865.87|1848.07|1865.87|1848.07|1865.41|1847.61|23
1650389390000|2022-04-19 17:29:50|1865.56|1847.76|1866.04|1848.24|1866.13|1848.33|1865.56|1847.76|21
1650389400000|2022-04-19 17:30:00|1866.05|1848.25|1866.25|1848.45|1866.25|1848.45|1865.75|1847.95|21
1650389410000|2022-04-19 17:30:10|1866.38|1848.58|1866.88|1849.08|1867.01|1849.21|1866.37|1848.57|18
1650389420000|2022-04-19 17:30:20|1866.89|1849.09|1866.84|1849.04|1866.89|1849.09|1866.61|1848.81|15
1650389430000|2022-04-19 17:30:30|1866.86|1849.06|1867.33|1849.53|1867.34|1849.54|1866.79|1848.99|21
1650389440000|2022-04-19 17:30:40|1867.32|1849.52|1867.31|1849.51|1867.41|1849.61|1867.22|1849.42|17
1650389450000|2022-04-19 17:30:50|1867.33|1849.53|1867.48|1849.68|1867.65|1849.85|1867.32|1849.52|16
1650389460000|2022-04-19 17:31:00|1867.5|1849.7|1867.62|1849.82|1867.71|1849.91|1867.45|1849.65|17
1650389470000|2022-04-19 17:31:10|1867.63|1849.83|1867.59|1849.79|1867.77|1849.97|1867.57|1849.77|16
1650389480000|2022-04-19 17:31:20|1867.62|1849.82|1867.67|1849.87|1867.73|1849.93|1867.62|1849.82|10
1650389490000|2022-04-19 17:31:30|1867.68|1849.88|1868.9|1851.1|1869.03|1851.23|1867.68|1849.88|15
1650389500000|2022-04-19 17:31:40|1868.66|1850.86|1869.04|1851.24|1869.04|1851.24|1868.66|1850.86|23
1650389510000|2022-04-19 17:31:50|1868.89|1851.09|1867.62|1849.82|1868.89|1851.09|1867.51|1849.71|23
1650389520000|2022-04-19 17:32:00|1867.71|1849.91|1867.79|1849.99|1867.79|1849.99|1867.68|1849.88|14
1650389530000|2022-04-19 17:32:10|1867.76|1849.96|1867.69|1849.89|1867.78|1849.98|1867.61|1849.81|14
1650389540000|2022-04-19 17:32:20|1867.81|1850.01|1868.01|1850.21|1868.01|1850.21|1867.6|1849.8|12
1650389550000|2022-04-19 17:32:30|1868.16|1850.36|1867.68|1849.88|1868.31|1850.51|1867.67|1849.87|22
1650389560000|2022-04-19 17:32:40|1867.69|1849.89|1867.73|1849.93|1867.73|1849.93|1867.6|1849.8|15
1650389570000|2022-04-19 17:32:50|1867.74|1849.94|1868.12|1850.32|1868.13|1850.33|1867.6|1849.8|17
1650389580000|2022-04-19 17:33:00|1867.84|1850.04|1867.82|1850.02|1868.05|1850.25|1867.71|1849.91|15
1650389590000|2022-04-19 17:33:10|1867.8|1850|1867.95|1850.15|1868.44|1850.64|1867.8|1850|19
1650389600000|2022-04-19 17:33:20|1868.13|1850.33|1868.35|1850.55|1868.35|1850.55|1867.99|1850.19|22
1650389610000|2022-04-19 17:33:30|1868.29|1850.49|1868.67|1850.87|1868.68|1850.88|1868.27|1850.47|14
1650389620000|2022-04-19 17:33:40|1868.45|1850.65|1868.73|1850.93|1868.73|1850.93|1868.45|1850.65|18
1650389630000|2022-04-19 17:33:50|1868.78|1850.98|1868.77|1850.97|1868.79|1850.99|1868.65|1850.85|10
1650389640000|2022-04-19 17:34:00|1868.74|1850.94|1869.03|1851.23|1869.03|1851.23|1868.63|1850.83|16
1650389650000|2022-04-19 17:34:10|1869.04|1851.24|1868.83|1851.03|1869.37|1851.57|1868.83|1851.03|12
1650389660000|2022-04-19 17:34:20|1868.64|1850.84|1868.56|1850.76|1868.64|1850.84|1868.49|1850.69|15
1650389670000|2022-04-19 17:34:30|1868.54|1850.74|1867.7|1849.9|1868.56|1850.76|1867.56|1849.76|20
1650389680000|2022-04-19 17:34:40|1867.71|1849.91|1867.08|1849.28|1867.71|1849.91|1867.06|1849.26|12
1650389690000|2022-04-19 17:34:50|1867.03|1849.23|1867.2|1849.4|1867.2|1849.4|1866.6|1848.8|14
1650389700000|2022-04-19 17:35:00|1866.8|1849|1867.37|1849.57|1867.37|1849.57|1866.54|1848.74|22
1650389710000|2022-04-19 17:35:10|1867.38|1849.58|1867.4|1849.6|1867.5|1849.7|1867.37|1849.57|5
1650389730000|2022-04-19 17:35:30|1867.53|1849.73|1867.4|1849.6|1867.53|1849.73|1867.4|1849.6|2
1650389740000|2022-04-19 17:35:40|1867.85|1850.05|1867.7|1849.9|1867.85|1850.05|1867.69|1849.89|3
1650389750000|2022-04-19 17:35:50|1867.4|1849.6|1867.4|1849.6|1867.4|1849.6|1867.39|1849.59|3
1650389760000|2022-04-19 17:36:00|1867.9|1850.1|1869.09|1851.29|1869.09|1851.29|1867.6|1849.8|10
1650389770000|2022-04-19 17:36:10|1869.4|1851.6|1868.57|1850.77|1869.4|1851.6|1868.55|1850.75|14
1650389780000|2022-04-19 17:36:20|1868.53|1850.73|1868.8|1851|1868.8|1851|1868.53|1850.73|5
1650389790000|2022-04-19 17:36:30|1868.57|1850.77|1868.76|1850.96|1868.76|1850.96|1868.57|1850.77|7
1650389800000|2022-04-19 17:36:40|1868.77|1850.97|1868.88|1851.08|1868.88|1851.08|1868.76|1850.96|14
1650389810000|2022-04-19 17:36:50|1868.9|1851.1|1868.9|1851.1|1868.9|1851.1|1868.78|1850.98|12
1650389820000|2022-04-19 17:37:00|1868.91|1851.11|1869.4|1851.6|1869.4|1851.6|1868.86|1851.06|8
1650389830000|2022-04-19 17:37:10|1869.26|1851.46|1869.55|1851.75|1869.55|1851.75|1868.85|1851.05|24
1650389840000|2022-04-19 17:37:20|1869.52|1851.72|1869.79|1851.99|1869.79|1851.99|1869.45|1851.65|10
1650389850000|2022-04-19 17:37:30|1869.87|1852.07|1869.83|1852.03|1869.87|1852.07|1869.83|1852.03|2
1650389860000|2022-04-19 17:37:40|1869.62|1851.82|1869.83|1852.03|1869.86|1852.06|1869.62|1851.82|15
1650389870000|2022-04-19 17:37:50|1869.79|1851.99|1869.81|1852.01|1869.82|1852.02|1869.79|1851.99|5
1650389880000|2022-04-19 17:38:00|1869.83|1852.03|1869.87|1852.07|1870.01|1852.21|1869.76|1851.96|11
1650389890000|2022-04-19 17:38:10|1869.83|1852.03|1869.83|1852.03|1870.17|1852.37|1869.6|1851.8|15
1650389900000|2022-04-19 17:38:20|1869.48|1851.68|1869.82|1852.02|1869.84|1852.04|1869.48|1851.68|5
1650389910000|2022-04-19 17:38:30|1869.81|1852.01|1869.83|1852.03|1869.88|1852.08|1869.81|1852.01|4
1650389920000|2022-04-19 17:38:40|1869.87|1852.07|1869.86|1852.06|1869.87|1852.07|1869.86|1852.06|2
1650389930000|2022-04-19 17:38:50|1869.91|1852.11|1869.87|1852.07|1869.91|1852.11|1869.7|1851.9|5
1650389940000|2022-04-19 17:39:00|1869.85|1852.05|1869.85|1852.05|1869.98|1852.18|1869.85|1852.05|9
1650389950000|2022-04-19 17:39:10|1869.87|1852.07|1869.87|1852.07|1869.92|1852.12|1869.85|1852.05|4
1650389960000|2022-04-19 17:39:20|1869.85|1852.05|1869.83|1852.03|1869.86|1852.06|1869.83|1852.03|6
1650389970000|2022-04-19 17:39:30|1869.87|1852.07|1869.87|1852.07|1869.87|1852.07|1869.87|1852.07|1
1650389980000|2022-04-19 17:39:40|1869.9|1852.1|1869.85|1852.05|1869.9|1852.1|1869.85|1852.05|2
1650389990000|2022-04-19 17:39:50|1869.99|1852.19|1869.86|1852.06|1869.99|1852.19|1869.86|1852.06|7
1650390000000|2022-04-19 17:40:00|1869.87|1852.07|1870.1|1852.3|1870.23|1852.43|1869.87|1852.07|14
1650390010000|2022-04-19 17:40:10|1870.11|1852.31|1870.09|1852.29|1870.18|1852.38|1869.89|1852.09|10
1650390020000|2022-04-19 17:40:20|1870.11|1852.31|1870.1|1852.3|1870.12|1852.32|1869.84|1852.04|15
1650390030000|2022-04-19 17:40:30|1870.14|1852.34|1870.18|1852.38|1870.18|1852.38|1869.97|1852.17|7
1650390040000|2022-04-19 17:40:40|1870.2|1852.4|1870.34|1852.54|1870.34|1852.54|1870.2|1852.4|3
1650390050000|2022-04-19 17:40:50|1870.3|1852.5|1870.35|1852.55|1870.36|1852.56|1870.23|1852.43|16
1650390060000|2022-04-19 17:41:00|1870.31|1852.51|1870.3|1852.5|1870.31|1852.51|1869.91|1852.11|8
1650390070000|2022-04-19 17:41:10|1870.31|1852.51|1871.4|1853.6|1871.4|1853.6|1870.22|1852.42|18
1650390080000|2022-04-19 17:41:20|1871.2|1853.4|1871.4|1853.6|1871.4|1853.6|1871.2|1853.4|3
1650390090000|2022-04-19 17:41:30|1871.27|1853.47|1871.44|1853.64|1871.6|1853.8|1871.27|1853.47|6
1650390100000|2022-04-19 17:41:40|1871.43|1853.63|1871.4|1853.6|1871.43|1853.63|1871.4|1853.6|2
1650390120000|2022-04-19 17:42:00|1871.38|1853.58|1871.4|1853.6|1871.4|1853.6|1871.38|1853.58|2
1650390130000|2022-04-19 17:42:10|1871.13|1853.33|1871.4|1853.6|1871.4|1853.6|1871.13|1853.33|2
1650390140000|2022-04-19 17:42:20|1871.25|1853.45|1871.08|1853.28|1871.4|1853.6|1870.5|1852.7|19
1650390150000|2022-04-19 17:42:30|1871.06|1853.26|1870.97|1853.17|1871.07|1853.27|1870.74|1852.94|13
1650390160000|2022-04-19 17:42:40|1871.2|1853.4|1870.67|1852.87|1871.33|1853.53|1870.67|1852.87|8
1650390170000|2022-04-19 17:42:50|1870.72|1852.92|1870.9|1853.1|1871.21|1853.41|1870.55|1852.75|12
1650390180000|2022-04-19 17:43:00|1870.71|1852.91|1870.76|1852.96|1870.76|1852.96|1870.69|1852.89|5
1650390190000|2022-04-19 17:43:10|1870.77|1852.97|1870.76|1852.96|1870.8|1853|1870.69|1852.89|9
1650390200000|2022-04-19 17:43:20|1870.65|1852.85|1870.45|1852.65|1870.65|1852.85|1870.28|1852.48|10
1650390210000|2022-04-19 17:43:30|1870.32|1852.52|1870.48|1852.68|1870.49|1852.69|1870.32|1852.52|9
1650390220000|2022-04-19 17:43:40|1870.39|1852.59|1870.39|1852.59|1870.39|1852.59|1870.39|1852.59|1
1650390230000|2022-04-19 17:43:50|1870.48|1852.68|1870.33|1852.53|1870.48|1852.68|1870.28|1852.48|8
1650390240000|2022-04-19 17:44:00|1869.94|1852.14|1870.1|1852.3|1870.43|1852.63|1869.65|1851.85|12
1650390250000|2022-04-19 17:44:10|1870.43|1852.63|1870.43|1852.63|1870.43|1852.63|1870.43|1852.63|1
1650390260000|2022-04-19 17:44:20|1870.3|1852.5|1870.48|1852.68|1870.48|1852.68|1870.3|1852.5|3
1650390270000|2022-04-19 17:44:30|1870.43|1852.63|1870.37|1852.57|1870.48|1852.68|1869.85|1852.05|12
1650390280000|2022-04-19 17:44:40|1870.35|1852.55|1870.35|1852.55|1870.35|1852.55|1870.35|1852.55|1
1650390290000|2022-04-19 17:44:50|1870.32|1852.52|1870.33|1852.53|1870.37|1852.57|1870.23|1852.43|8
1650390300000|2022-04-19 17:45:00|1870.22|1852.42|1870.46|1852.66|1870.46|1852.66|1870.19|1852.39|8
1650390310000|2022-04-19 17:45:10|1870.47|1852.67|1870.38|1852.58|1870.72|1852.92|1870.33|1852.53|21
1650390320000|2022-04-19 17:45:20|1870.4|1852.6|1870.33|1852.53|1870.4|1852.6|1870.17|1852.37|6
1650390330000|2022-04-19 17:45:30|1870.25|1852.45|1870.02|1852.22|1870.33|1852.53|1870.02|1852.22|9
1650390340000|2022-04-19 17:45:40|1869.96|1852.16|1870.16|1852.36|1870.16|1852.36|1869.96|1852.16|5
1650390350000|2022-04-19 17:45:50|1870.07|1852.27|1869.99|1852.19|1870.17|1852.37|1869.9|1852.1|12
1650390360000|2022-04-19 17:46:00|1869.95|1852.15|1870.23|1852.43|1870.23|1852.43|1869.95|1852.15|12
1650390370000|2022-04-19 17:46:10|1870.39|1852.59|1870.21|1852.41|1870.39|1852.59|1869.87|1852.07|17
1650390380000|2022-04-19 17:46:20|1870.22|1852.42|1870.29|1852.49|1870.31|1852.51|1870.13|1852.33|15
1650390390000|2022-04-19 17:46:30|1870.32|1852.52|1871.04|1853.24|1871.05|1853.25|1870.31|1852.51|26
1650390400000|2022-04-19 17:46:40|1870.81|1853.01|1872.36|1854.56|1872.37|1854.57|1870.81|1853.01|20
1650390410000|2022-04-19 17:46:50|1872.32|1854.52|1872.62|1854.82|1872.62|1854.82|1872.32|1854.52|8
1650390420000|2022-04-19 17:47:00|1872.9|1855.1|1872.58|1854.78|1873.07|1855.27|1872.57|1854.77|9
1650390430000|2022-04-19 17:47:10|1872.62|1854.82|1872.62|1854.82|1872.62|1854.82|1872.55|1854.75|9
1650390440000|2022-04-19 17:47:20|1872.67|1854.87|1872.62|1854.82|1873.03|1855.23|1872.43|1854.63|14
1650390460000|2022-04-19 17:47:40|1872.63|1854.83|1872.62|1854.82|1872.63|1854.83|1872.62|1854.82|2
1650390470000|2022-04-19 17:47:50|1872.74|1854.94|1873|1855.2|1873|1855.2|1872.57|1854.77|5
1650390480000|2022-04-19 17:48:00|1873.03|1855.23|1873.07|1855.27|1873.07|1855.27|1873.03|1855.23|4
1650390490000|2022-04-19 17:48:10|1873.4|1855.6|1874.4|1856.6|1874.4|1856.6|1873.4|1855.6|11
1650390500000|2022-04-19 17:48:20|1874.42|1856.62|1875.09|1857.29|1875.4|1857.6|1874.42|1856.62|5
1650390510000|2022-04-19 17:48:30|1875.12|1857.32|1875.15|1857.35|1875.2|1857.4|1875.12|1857.32|4
1650390520000|2022-04-19 17:48:40|1875.11|1857.31|1876.12|1858.32|1876.12|1858.32|1875.11|1857.31|8
1650390530000|2022-04-19 17:48:50|1876.15|1858.35|1876.09|1858.29|1876.22|1858.42|1876.08|1858.28|9
1650390540000|2022-04-19 17:49:00|1876.19|1858.39|1876.41|1858.61|1876.41|1858.61|1876.09|1858.29|9
1650390550000|2022-04-19 17:49:10|1876.44|1858.64|1876.5|1858.7|1877.12|1859.32|1876.25|1858.45|9
1650390560000|2022-04-19 17:49:20|1876.7|1858.9|1876.33|1858.53|1876.7|1858.9|1876.24|1858.44|11
1650390570000|2022-04-19 17:49:30|1876.32|1858.52|1876.32|1858.52|1876.38|1858.58|1876.23|1858.43|8
1650390580000|2022-04-19 17:49:40|1876.24|1858.44|1875.57|1857.77|1876.31|1858.51|1875.4|1857.6|13
1650390590000|2022-04-19 17:49:50|1875.54|1857.74|1875.56|1857.76|1875.58|1857.78|1875.22|1857.42|15
1650390600000|2022-04-19 17:50:00|1875.54|1857.74|1876.05|1858.25|1876.09|1858.29|1875.54|1857.74|19
1650390610000|2022-04-19 17:50:10|1876.06|1858.26|1876.35|1858.55|1876.35|1858.55|1875.83|1858.03|14
1650390620000|2022-04-19 17:50:20|1876.32|1858.52|1876.8|1859|1876.8|1859|1876.32|1858.52|7
1650390630000|2022-04-19 17:50:30|1876.78|1858.98|1876.5|1858.7|1876.8|1859|1876.48|1858.68|6
1650390640000|2022-04-19 17:50:40|1876.73|1858.93|1877.12|1859.32|1877.12|1859.32|1876.4|1858.6|9
1650390650000|2022-04-19 17:50:50|1877.15|1859.35|1877.4|1859.6|1877.4|1859.6|1877.12|1859.32|11
1650390660000|2022-04-19 17:51:00|1877.27|1859.47|1877.4|1859.6|1877.4|1859.6|1877.22|1859.42|5
1650390670000|2022-04-19 17:51:10|1877.18|1859.38|1877.4|1859.6|1877.4|1859.6|1877.18|1859.38|2
1650390680000|2022-04-19 17:51:20|1877.31|1859.51|1876.9|1859.1|1877.4|1859.6|1876.6|1858.8|12
1650390690000|2022-04-19 17:51:30|1876.85|1859.05|1876.6|1858.8|1876.85|1859.05|1876.5|1858.7|5
1650390700000|2022-04-19 17:51:40|1876.9|1859.1|1876.5|1858.7|1876.9|1859.1|1876.11|1858.31|7
1650390710000|2022-04-19 17:51:50|1876.55|1858.75|1877.41|1859.61|1877.41|1859.61|1876.5|1858.7|10
1650390720000|2022-04-19 17:52:00|1877.53|1859.73|1876.57|1858.77|1877.55|1859.75|1876.57|1858.77|17
1650390730000|2022-04-19 17:52:10|1876.53|1858.73|1877.1|1859.3|1877.1|1859.3|1876.48|1858.68|13
1650390740000|2022-04-19 17:52:20|1877.23|1859.43|1876.91|1859.11|1877.23|1859.43|1876.57|1858.77|18
1650390750000|2022-04-19 17:52:30|1876.95|1859.15|1876.75|1858.95|1876.95|1859.15|1876.63|1858.83|5
1650390760000|2022-04-19 17:52:40|1877|1859.2|1876.75|1858.95|1877.25|1859.45|1876.75|1858.95|9
1650390770000|2022-04-19 17:52:50|1876.79|1858.99|1876.75|1858.95|1876.79|1858.99|1876.75|1858.95|2
1650390780000|2022-04-19 17:53:00|1876.79|1858.99|1876.75|1858.95|1876.79|1858.99|1876.75|1858.95|3
1650390790000|2022-04-19 17:53:10|1876.68|1858.88|1876.71|1858.91|1876.71|1858.91|1876.68|1858.88|4
1650390800000|2022-04-19 17:53:20|1876.43|1858.63|1876.71|1858.91|1876.71|1858.91|1876.43|1858.63|2
1650390810000|2022-04-19 17:53:30|1876.43|1858.63|1876.71|1858.91|1876.71|1858.91|1876.43|1858.63|2
1650390820000|2022-04-19 17:53:40|1876.59|1858.79|1876.76|1858.96|1876.77|1858.97|1876.59|1858.79|3
1650390830000|2022-04-19 17:53:50|1876.67|1858.87|1876.74|1858.94|1876.99|1859.19|1876.67|1858.87|10
1650390840000|2022-04-19 17:54:00|1876.75|1858.95|1876.72|1858.92|1876.78|1858.98|1876.66|1858.86|10
1650390850000|2022-04-19 17:54:10|1876.67|1858.87|1876.38|1858.58|1876.72|1858.92|1876.38|1858.58|6
1650390860000|2022-04-19 17:54:20|1876.58|1858.78|1876.56|1858.76|1876.58|1858.78|1876.37|1858.57|5
1650390870000|2022-04-19 17:54:30|1876.32|1858.52|1876.39|1858.59|1876.4|1858.6|1876.32|1858.52|4
1650390880000|2022-04-19 17:54:40|1875.97|1858.17|1876.2|1858.4|1876.32|1858.52|1875.8|1858|10
1650390890000|2022-04-19 17:54:50|1876.32|1858.52|1876.29|1858.49|1876.32|1858.52|1876.18|1858.38|8
1650390900000|2022-04-19 17:55:00|1876.34|1858.54|1876.22|1858.42|1876.38|1858.58|1876|1858.2|16
1650390910000|2022-04-19 17:55:10|1876.07|1858.27|1875.56|1857.76|1876.22|1858.42|1875.46|1857.66|7
1650390920000|2022-04-19 17:55:20|1875.5|1857.7|1875.4|1857.6|1875.5|1857.7|1875.1|1857.3|5
1650390930000|2022-04-19 17:55:30|1875.46|1857.66|1875.53|1857.73|1875.6|1857.8|1875.45|1857.65|7
1650390940000|2022-04-19 17:55:40|1875.4|1857.6|1875.5|1857.7|1875.6|1857.8|1875.4|1857.6|6
1650390950000|2022-04-19 17:55:50|1875.4|1857.6|1874.74|1856.94|1875.5|1857.7|1874.67|1856.87|9
1650390960000|2022-04-19 17:56:00|1874.78|1856.98|1873.29|1855.49|1874.78|1856.98|1873.27|1855.47|23
1650390970000|2022-04-19 17:56:10|1873.19|1855.39|1873.52|1855.72|1873.55|1855.75|1873.19|1855.39|14
1650390980000|2022-04-19 17:56:20|1873.66|1855.86|1873.89|1856.09|1873.9|1856.1|1873.57|1855.77|18
1650390990000|2022-04-19 17:56:30|1873.88|1856.08|1873.72|1855.92|1873.89|1856.09|1873.67|1855.87|11
1650391000000|2022-04-19 17:56:40|1873.67|1855.87|1873.3|1855.5|1873.67|1855.87|1873.3|1855.5|5
1650391010000|2022-04-19 17:56:50|1873.2|1855.4|1873.81|1856.01|1873.81|1856.01|1873.2|1855.4|11
1650391020000|2022-04-19 17:57:00|1873.82|1856.02|1874.32|1856.52|1874.41|1856.61|1873.64|1855.84|14
1650391030000|2022-04-19 17:57:10|1874.35|1856.55|1874.28|1856.48|1874.35|1856.55|1874.18|1856.38|17
1650391040000|2022-04-19 17:57:20|1874.33|1856.53|1874.58|1856.78|1874.71|1856.91|1874.33|1856.53|10
1650391050000|2022-04-19 17:57:30|1874.49|1856.69|1874.41|1856.61|1874.64|1856.84|1874.08|1856.28|14
1650391060000|2022-04-19 17:57:40|1874.08|1856.28|1874.11|1856.31|1874.22|1856.42|1873.55|1855.75|13
1650391070000|2022-04-19 17:57:50|1873.96|1856.16|1874.32|1856.52|1874.32|1856.52|1873.9|1856.1|12
1650391080000|2022-04-19 17:58:00|1874.25|1856.45|1874.21|1856.41|1874.25|1856.45|1873.8|1856|23
1650391090000|2022-04-19 17:58:10|1874.11|1856.31|1874.17|1856.37|1874.17|1856.37|1874|1856.2|14
1650391100000|2022-04-19 17:58:20|1874.2|1856.4|1874.19|1856.39|1874.27|1856.47|1874.11|1856.31|21
1650391110000|2022-04-19 17:58:30|1874.2|1856.4|1874.23|1856.43|1874.4|1856.6|1874.15|1856.35|19
1650391120000|2022-04-19 17:58:40|1874.25|1856.45|1874.16|1856.36|1874.25|1856.45|1873.84|1856.04|11
1650391130000|2022-04-19 17:58:50|1874.15|1856.35|1873.74|1855.94|1874.15|1856.35|1873.74|1855.94|12
1650391140000|2022-04-19 17:59:00|1873.83|1856.03|1874.51|1856.71|1874.51|1856.71|1873.83|1856.03|14
1650391150000|2022-04-19 17:59:10|1874.5|1856.7|1874.16|1856.36|1874.62|1856.82|1874.15|1856.35|11
1650391160000|2022-04-19 17:59:20|1874.14|1856.34|1874.01|1856.21|1874.23|1856.43|1874.01|1856.21|15
1650391170000|2022-04-19 17:59:30|1873.99|1856.19|1874.16|1856.36|1874.18|1856.38|1873.99|1856.19|9
1650391180000|2022-04-19 17:59:40|1874.18|1856.38|1873.79|1855.99|1874.18|1856.38|1873.79|1855.99|14
1650391190000|2022-04-19 17:59:50|1873.6|1855.8|1873.75|1855.95|1873.75|1855.95|1873.49|1855.69|12
1650391200000|2022-04-19 18:00:00|1873.72|1855.92|1873.54|1855.74|1873.72|1855.92|1873.16|1855.36|18
1650391210000|2022-04-19 18:00:10|1873.47|1855.67|1873.54|1855.74|1873.69|1855.89|1873.47|1855.67|8
1650391220000|2022-04-19 18:00:20|1873.53|1855.73|1873.73|1855.93|1873.73|1855.93|1873.53|1855.73|6
1650391230000|2022-04-19 18:00:30|1873.57|1855.77|1873.49|1855.69|1874.06|1856.26|1873.49|1855.69|15
1650391240000|2022-04-19 18:00:40|1873.55|1855.75|1873.63|1855.83|1873.63|1855.83|1873.55|1855.75|5
1650391250000|2022-04-19 18:00:50|1873.64|1855.84|1873.7|1855.9|1873.73|1855.93|1873.57|1855.77|14
1650391260000|2022-04-19 18:01:00|1873.73|1855.93|1873.66|1855.86|1873.74|1855.94|1873.61|1855.81|12
1650391270000|2022-04-19 18:01:10|1873.91|1856.11|1874.06|1856.26|1874.06|1856.26|1873.59|1855.79|12
1650391280000|2022-04-19 18:01:20|1873.73|1855.93|1874.43|1856.63|1874.43|1856.63|1873.73|1855.93|17
1650391290000|2022-04-19 18:01:30|1874.59|1856.79|1874.8|1857|1874.85|1857.05|1874.59|1856.79|20
1650391300000|2022-04-19 18:01:40|1874.81|1857.01|1874.74|1856.94|1874.81|1857.01|1874.63|1856.83|14
1650391310000|2022-04-19 18:01:50|1874.73|1856.93|1874.86|1857.06|1874.89|1857.09|1874.73|1856.93|7
1650391320000|2022-04-19 18:02:00|1874.55|1856.75|1874.8|1857|1874.95|1857.15|1874.55|1856.75|10
1650391330000|2022-04-19 18:02:10|1874.79|1856.99|1874.31|1856.51|1874.79|1856.99|1874.04|1856.24|16
1650391340000|2022-04-19 18:02:20|1874.36|1856.56|1874.45|1856.65|1874.45|1856.65|1874.19|1856.39|10
1650391350000|2022-04-19 18:02:30|1874.29|1856.49|1874.25|1856.45|1874.45|1856.65|1874.25|1856.45|5
1650391360000|2022-04-19 18:02:40|1874.29|1856.49|1874.31|1856.51|1874.46|1856.66|1874.08|1856.28|8
1650391370000|2022-04-19 18:02:50|1874.36|1856.56|1873.83|1856.03|1874.36|1856.56|1873.83|1856.03|2
1650391380000|2022-04-19 18:03:00|1874.27|1856.47|1874.31|1856.51|1874.31|1856.51|1874.27|1856.47|2
1650391390000|2022-04-19 18:03:10|1874.27|1856.47|1873.6|1855.8|1874.27|1856.47|1873.6|1855.8|6
1650391400000|2022-04-19 18:03:20|1872.7|1854.9|1872.47|1854.67|1873.29|1855.49|1872.23|1854.43|13
1650391410000|2022-04-19 18:03:30|1872.27|1854.47|1871.89|1854.09|1872.27|1854.47|1871.85|1854.05|19
1650391420000|2022-04-19 18:03:40|1871.87|1854.07|1871.97|1854.17|1871.97|1854.17|1871.38|1853.58|15
1650391430000|2022-04-19 18:03:50|1871.99|1854.19|1872.06|1854.26|1872.08|1854.28|1871.65|1853.85|10
1650391440000|2022-04-19 18:04:00|1872.09|1854.29|1872.15|1854.35|1872.15|1854.35|1871.6|1853.8|15
1650391450000|2022-04-19 18:04:10|1872.01|1854.21|1871.71|1853.91|1872.02|1854.22|1871.67|1853.87|11
1650391460000|2022-04-19 18:04:20|1871.75|1853.95|1870.81|1853.01|1871.75|1853.95|1870.76|1852.96|19
1650391470000|2022-04-19 18:04:30|1870.79|1852.99|1871.02|1853.22|1871.03|1853.23|1870.22|1852.42|24
1650391480000|2022-04-19 18:04:40|1871.05|1853.25|1871.28|1853.48|1871.28|1853.48|1870.8|1853|13
1650391490000|2022-04-19 18:04:50|1871.05|1853.25|1871.13|1853.33|1871.26|1853.46|1870.95|1853.15|11
1650391500000|2022-04-19 18:05:00|1871.16|1853.36|1871.27|1853.47|1871.27|1853.47|1870.77|1852.97|24
1650391510000|2022-04-19 18:05:10|1871.18|1853.38|1870.99|1853.19|1871.29|1853.49|1870.94|1853.14|19
1650391520000|2022-04-19 18:05:20|1871|1853.2|1870.96|1853.16|1871|1853.2|1870.95|1853.15|11
1650391530000|2022-04-19 18:05:30|1870.93|1853.13|1870.84|1853.04|1870.96|1853.16|1870.84|1853.04|16
1650391540000|2022-04-19 18:05:40|1870.85|1853.05|1870.85|1853.05|1870.88|1853.08|1870.84|1853.04|11
1650391550000|2022-04-19 18:05:50|1870.86|1853.06|1871.83|1854.03|1871.92|1854.12|1870.86|1853.06|24
1650391560000|2022-04-19 18:06:00|1871.95|1854.15|1872.31|1854.51|1872.37|1854.57|1871.95|1854.15|14
1650391570000|2022-04-19 18:06:10|1872.36|1854.56|1871.4|1853.6|1872.37|1854.57|1871.4|1853.6|18
1650391580000|2022-04-19 18:06:20|1871.53|1853.73|1871.59|1853.79|1871.68|1853.88|1871.53|1853.73|18
1650391590000|2022-04-19 18:06:30|1871.55|1853.75|1871.51|1853.71|1871.6|1853.8|1871.42|1853.62|13
1650391600000|2022-04-19 18:06:40|1871.48|1853.68|1871.46|1853.66|1871.56|1853.76|1871.45|1853.65|11
1650391610000|2022-04-19 18:06:50|1871.29|1853.49|1870.66|1852.86|1871.29|1853.49|1870.47|1852.67|13
1650391620000|2022-04-19 18:07:00|1870.49|1852.69|1870.37|1852.57|1870.53|1852.73|1870.37|1852.57|11
1650391630000|2022-04-19 18:07:10|1870.03|1852.23|1869.5|1851.7|1870.12|1852.32|1869.38|1851.58|13
1650391640000|2022-04-19 18:07:20|1869.55|1851.75|1869.22|1851.42|1869.55|1851.75|1869.14|1851.34|9
1650391650000|2022-04-19 18:07:30|1869.17|1851.37|1867.84|1850.04|1869.17|1851.37|1867.77|1849.97|13
1650391660000|2022-04-19 18:07:40|1867.87|1850.07|1868.57|1850.77|1868.57|1850.77|1867.67|1849.87|18
1650391670000|2022-04-19 18:07:50|1868.58|1850.78|1868.6|1850.8|1868.61|1850.81|1868.57|1850.77|9
1650391680000|2022-04-19 18:08:00|1868.61|1850.81|1869.38|1851.58|1869.38|1851.58|1868.54|1850.74|22
1650391690000|2022-04-19 18:08:10|1869.4|1851.6|1869.74|1851.94|1869.99|1852.19|1869.4|1851.6|17
1650391700000|2022-04-19 18:08:20|1869.68|1851.88|1869.51|1851.71|1869.68|1851.88|1869.27|1851.47|12
1650391710000|2022-04-19 18:08:30|1869.44|1851.64|1869.68|1851.88|1869.75|1851.95|1869.4|1851.6|13
1650391720000|2022-04-19 18:08:40|1869.69|1851.89|1870.35|1852.55|1870.39|1852.59|1869.69|1851.89|16
1650391730000|2022-04-19 18:08:50|1870.36|1852.56|1870.24|1852.44|1870.4|1852.6|1870.21|1852.41|13
1650391740000|2022-04-19 18:09:00|1870.26|1852.46|1870.38|1852.58|1870.38|1852.58|1870.16|1852.36|10
1650391750000|2022-04-19 18:09:10|1870.37|1852.57|1869.41|1851.61|1870.4|1852.6|1869.38|1851.58|13
1650391760000|2022-04-19 18:09:20|1869.42|1851.62|1869.58|1851.78|1869.59|1851.79|1869.42|1851.62|10
1650391770000|2022-04-19 18:09:30|1869.56|1851.76|1869.36|1851.56|1869.56|1851.76|1869.16|1851.36|13
1650391780000|2022-04-19 18:09:40|1869.34|1851.54|1869.02|1851.22|1869.34|1851.54|1868.62|1850.82|15
1650391790000|2022-04-19 18:09:50|1869.17|1851.37|1869.69|1851.89|1869.69|1851.89|1869.17|1851.37|10
1650391800000|2022-04-19 18:10:00|1869.7|1851.9|1869.71|1851.91|1869.79|1851.99|1869.63|1851.83|15
1650391810000|2022-04-19 18:10:10|1869.63|1851.83|1869.52|1851.72|1869.69|1851.89|1869.52|1851.72|12
1650391820000|2022-04-19 18:10:20|1869.55|1851.75|1869.7|1851.9|1869.7|1851.9|1869.55|1851.75|6
1650391830000|2022-04-19 18:10:30|1870.07|1852.27|1869.76|1851.96|1870.17|1852.37|1869.65|1851.85|19
1650391840000|2022-04-19 18:10:40|1869.71|1851.91|1869.61|1851.81|1869.72|1851.92|1869.56|1851.76|12
1650391850000|2022-04-19 18:10:50|1869.63|1851.83|1869.59|1851.79|1869.63|1851.83|1869.52|1851.72|9
1650391860000|2022-04-19 18:11:00|1869.63|1851.83|1868.62|1850.82|1869.65|1851.85|1868.62|1850.82|12
1650391870000|2022-04-19 18:11:10|1868.63|1850.83|1868.82|1851.02|1868.82|1851.02|1868.56|1850.76|11
1650391880000|2022-04-19 18:11:20|1868.81|1851.01|1869.32|1851.52|1869.37|1851.57|1868.6|1850.8|19
1650391890000|2022-04-19 18:11:30|1869.27|1851.47|1868.69|1850.89|1869.38|1851.58|1868.57|1850.77|14
1650391900000|2022-04-19 18:11:40|1868.66|1850.86|1868.58|1850.78|1868.7|1850.9|1868.53|1850.73|18
1650391910000|2022-04-19 18:11:50|1868.59|1850.79|1868.4|1850.6|1868.72|1850.92|1868.37|1850.57|17
1650391920000|2022-04-19 18:12:00|1868.22|1850.42|1867.49|1849.69|1868.22|1850.42|1867.37|1849.57|20
1650391930000|2022-04-19 18:12:10|1867.54|1849.74|1867.58|1849.78|1867.61|1849.81|1867.49|1849.69|12
1650391940000|2022-04-19 18:12:20|1867.64|1849.84|1867.87|1850.07|1867.9|1850.1|1867.59|1849.79|13
1650391950000|2022-04-19 18:12:30|1867.83|1850.03|1868.49|1850.69|1868.49|1850.69|1867.75|1849.95|11
1650391960000|2022-04-19 18:12:40|1868.5|1850.7|1868.94|1851.14|1869.08|1851.28|1868.5|1850.7|14
1650391970000|2022-04-19 18:12:50|1868.88|1851.08|1869.17|1851.37|1869.57|1851.77|1868.88|1851.08|18
1650391980000|2022-04-19 18:13:00|1869.35|1851.55|1868.39|1850.59|1869.35|1851.55|1868.38|1850.58|18
1650391990000|2022-04-19 18:13:10|1868.38|1850.58|1868.57|1850.77|1868.57|1850.77|1868.2|1850.4|9
1650392000000|2022-04-19 18:13:20|1868.56|1850.76|1868.54|1850.74|1868.58|1850.78|1868.46|1850.66|8
1650392010000|2022-04-19 18:13:30|1868.55|1850.75|1868.63|1850.83|1868.67|1850.87|1868.48|1850.68|18
1650392020000|2022-04-19 18:13:40|1868.74|1850.94|1869.42|1851.62|1869.42|1851.62|1868.74|1850.94|17
1650392030000|2022-04-19 18:13:50|1869.41|1851.61|1869.4|1851.6|1869.41|1851.61|1869.35|1851.55|11
1650392040000|2022-04-19 18:14:00|1869.35|1851.55|1870.32|1852.52|1870.32|1852.52|1869.35|1851.55|16
1650392050000|2022-04-19 18:14:10|1870.43|1852.63|1871.4|1853.6|1871.4|1853.6|1870.39|1852.59|12
1650392060000|2022-04-19 18:14:20|1871.5|1853.7|1872.4|1854.6|1872.9|1855.1|1871.5|1853.7|10
1650392070000|2022-04-19 18:14:30|1872.33|1854.53|1872.5|1854.7|1872.5|1854.7|1872.33|1854.53|4
1650392080000|2022-04-19 18:14:40|1872.55|1854.75|1872.65|1854.85|1872.65|1854.85|1872.55|1854.75|3
1650392090000|2022-04-19 18:14:50|1872.44|1854.64|1871.67|1853.87|1872.44|1854.64|1871.67|1853.87|10
1650392100000|2022-04-19 18:15:00|1871.66|1853.86|1870.47|1852.67|1871.66|1853.86|1870.46|1852.66|18
1650392110000|2022-04-19 18:15:10|1870.49|1852.69|1870.56|1852.76|1870.64|1852.84|1870.43|1852.63|18
1650392120000|2022-04-19 18:15:20|1870.54|1852.74|1870.54|1852.74|1870.56|1852.76|1870.5|1852.7|17
1650392130000|2022-04-19 18:15:30|1870.57|1852.77|1870.85|1853.05|1870.85|1853.05|1870.54|1852.74|19
1650392140000|2022-04-19 18:15:40|1870.86|1853.06|1871.2|1853.4|1871.41|1853.61|1870.78|1852.98|21
1650392150000|2022-04-19 18:15:50|1871.15|1853.35|1870.74|1852.94|1871.27|1853.47|1870.56|1852.76|18
1650392160000|2022-04-19 18:16:00|1870.6|1852.8|1870.65|1852.85|1870.74|1852.94|1870.6|1852.8|7
1650392170000|2022-04-19 18:16:10|1870.66|1852.86|1870.73|1852.93|1870.82|1853.02|1870.61|1852.81|9
1650392180000|2022-04-19 18:16:20|1870.7|1852.9|1870.73|1852.93|1870.73|1852.93|1870.6|1852.8|10
1650392190000|2022-04-19 18:16:30|1870.74|1852.94|1870.68|1852.88|1870.82|1853.02|1870.58|1852.78|10
1650392200000|2022-04-19 18:16:40|1870.7|1852.9|1871.31|1853.51|1871.34|1853.54|1870.7|1852.9|10
1650392210000|2022-04-19 18:16:50|1871.37|1853.57|1871.65|1853.85|1871.65|1853.85|1871.35|1853.55|6
1650392220000|2022-04-19 18:17:00|1871.4|1853.6|1871.4|1853.6|1871.53|1853.73|1871.4|1853.6|5
1650392230000|2022-04-19 18:17:10|1871.37|1853.57|1871.5|1853.7|1871.6|1853.8|1871.37|1853.57|10
1650392240000|2022-04-19 18:17:20|1871.55|1853.75|1871.46|1853.66|1871.55|1853.75|1871.38|1853.58|9
1650392250000|2022-04-19 18:17:30|1871.35|1853.55|1871.39|1853.59|1871.46|1853.66|1871.08|1853.28|10
1650392260000|2022-04-19 18:17:40|1871.37|1853.57|1871.37|1853.57|1871.39|1853.59|1871.37|1853.57|3
1650392270000|2022-04-19 18:17:50|1871.45|1853.65|1871.49|1853.69|1871.49|1853.69|1871.45|1853.65|2
1650392280000|2022-04-19 18:18:00|1871.56|1853.76|1871.51|1853.71|1871.56|1853.76|1871.45|1853.65|5
1650392290000|2022-04-19 18:18:10|1871.56|1853.76|1871.71|1853.91|1871.74|1853.94|1871.56|1853.76|11
1650392300000|2022-04-19 18:18:20|1871.7|1853.9|1871.76|1853.96|1871.77|1853.97|1871.57|1853.77|15
1650392310000|2022-04-19 18:18:30|1871.69|1853.89|1871.44|1853.64|1871.69|1853.89|1871.35|1853.55|11
1650392320000|2022-04-19 18:18:40|1871.45|1853.65|1871.43|1853.63|1871.67|1853.87|1871.32|1853.52|15
1650392330000|2022-04-19 18:18:50|1871.66|1853.86|1871.6|1853.8|1871.66|1853.86|1871.37|1853.57|14
1650392340000|2022-04-19 18:19:00|1871.55|1853.75|1871.52|1853.72|1871.61|1853.81|1871.39|1853.59|17
1650392350000|2022-04-19 18:19:10|1871.54|1853.74|1872.37|1854.57|1872.37|1854.57|1871.53|1853.73|19
1650392360000|2022-04-19 18:19:20|1872.3|1854.5|1872.6|1854.8|1872.62|1854.82|1872.3|1854.5|20
1650392370000|2022-04-19 18:19:30|1872.55|1854.75|1871.53|1853.73|1872.57|1854.77|1871.45|1853.65|17
1650392380000|2022-04-19 18:19:40|1871.57|1853.77|1871.55|1853.75|1871.59|1853.79|1871.49|1853.69|14
1650392390000|2022-04-19 18:19:50|1871.5|1853.7|1871.55|1853.75|1871.65|1853.85|1871.5|1853.7|11
1650392400000|2022-04-19 18:20:00|1871.56|1853.76|1871.59|1853.79|1871.59|1853.79|1871.47|1853.67|19
1650392410000|2022-04-19 18:20:10|1871.62|1853.82|1871.74|1853.94|1872.04|1854.24|1871.62|1853.82|23
1650392420000|2022-04-19 18:20:20|1871.76|1853.96|1871.77|1853.97|1872.2|1854.4|1871.58|1853.78|18
1650392430000|2022-04-19 18:20:30|1871.78|1853.98|1871.76|1853.96|1871.85|1854.05|1871.41|1853.61|19
1650392440000|2022-04-19 18:20:40|1871.77|1853.97|1872.37|1854.57|1872.38|1854.58|1871.77|1853.97|14
1650392450000|2022-04-19 18:20:50|1872.61|1854.81|1872.63|1854.83|1872.74|1854.94|1872.52|1854.72|15
1650392460000|2022-04-19 18:21:00|1872.67|1854.87|1872.66|1854.86|1873.14|1855.34|1872.53|1854.73|22
1650392470000|2022-04-19 18:21:10|1872.68|1854.88|1872.67|1854.87|1873.18|1855.38|1872.55|1854.75|17
1650392480000|2022-04-19 18:21:20|1872.69|1854.89|1873.58|1855.78|1873.58|1855.78|1872.57|1854.77|18
1650392490000|2022-04-19 18:21:30|1873.57|1855.77|1873.69|1855.89|1873.73|1855.93|1873.46|1855.66|16
1650392500000|2022-04-19 18:21:40|1873.71|1855.91|1873.58|1855.78|1874.14|1856.34|1873.49|1855.69|15
1650392510000|2022-04-19 18:21:50|1873.61|1855.81|1873.89|1856.09|1873.96|1856.16|1873.61|1855.81|16
1650392520000|2022-04-19 18:22:00|1873.86|1856.06|1876.14|1858.34|1876.14|1858.34|1873.86|1856.06|23
1650392530000|2022-04-19 18:22:10|1876.21|1858.41|1876.21|1858.41|1876.63|1858.83|1876.21|1858.41|15
1650392540000|2022-04-19 18:22:20|1875.68|1857.88|1875.65|1857.85|1875.72|1857.92|1875.61|1857.81|8
1650392560000|2022-04-19 18:22:40|1875.51|1857.71|1875.55|1857.75|1875.68|1857.88|1875.51|1857.71|11
1650392570000|2022-04-19 18:22:50|1875.54|1857.74|1874.97|1857.17|1875.55|1857.75|1874.7|1856.9|15
1650392580000|2022-04-19 18:23:00|1874.92|1857.12|1874.93|1857.13|1874.93|1857.13|1874.55|1856.75|5
1650392590000|2022-04-19 18:23:10|1874.92|1857.12|1874.92|1857.12|1874.92|1857.12|1874.92|1857.12|1
1650392600000|2022-04-19 18:23:20|1874.93|1857.13|1874.92|1857.12|1874.94|1857.14|1874.92|1857.12|4
1650392610000|2022-04-19 18:23:30|1874.93|1857.13|1874.63|1856.83|1874.94|1857.14|1874.59|1856.79|7
1650392620000|2022-04-19 18:23:40|1874.93|1857.13|1874.92|1857.12|1874.93|1857.13|1874.47|1856.67|8
1650392630000|2022-04-19 18:23:50|1874.95|1857.15|1875.11|1857.31|1875.11|1857.31|1874.75|1856.95|5
1650392640000|2022-04-19 18:24:00|1875.1|1857.3|1874.97|1857.17|1875.1|1857.3|1874.92|1857.12|13
1650392650000|2022-04-19 18:24:10|1874.7|1856.9|1876.13|1858.33|1876.15|1858.35|1874.7|1856.9|15
1650392660000|2022-04-19 18:24:20|1876.16|1858.36|1876.29|1858.49|1876.33|1858.53|1876.16|1858.36|10
1650392670000|2022-04-19 18:24:30|1876.3|1858.5|1876.95|1859.15|1877.24|1859.44|1876.3|1858.5|18
1650392680000|2022-04-19 18:24:40|1877.11|1859.31|1876.6|1858.8|1877.57|1859.77|1876.56|1858.76|17
1650392690000|2022-04-19 18:24:50|1877.1|1859.3|1877.12|1859.32|1877.31|1859.51|1876.78|1858.98|18
1650392700000|2022-04-19 18:25:00|1876.62|1858.82|1876.25|1858.45|1876.64|1858.84|1876.16|1858.36|15
1650392710000|2022-04-19 18:25:10|1876.15|1858.35|1876.13|1858.33|1876.15|1858.35|1875.67|1857.87|6
1650392720000|2022-04-19 18:25:20|1875.8|1858|1875.74|1857.94|1876.13|1858.33|1875.65|1857.85|15
1650392730000|2022-04-19 18:25:30|1875.55|1857.75|1874.98|1857.18|1875.74|1857.94|1874.98|1857.18|16
1650392740000|2022-04-19 18:25:40|1874.92|1857.12|1874.92|1857.12|1874.93|1857.13|1874.92|1857.12|3
1650392750000|2022-04-19 18:25:50|1874.93|1857.13|1874.95|1857.15|1874.97|1857.17|1874.93|1857.13|3
1650392760000|2022-04-19 18:26:00|1875.19|1857.39|1874.93|1857.13|1875.2|1857.4|1874.93|1857.13|11
1650392770000|2022-04-19 18:26:10|1874.92|1857.12|1874.56|1856.76|1874.92|1857.12|1874.54|1856.74|7
1650392780000|2022-04-19 18:26:20|1874.55|1856.75|1874.67|1856.87|1874.98|1857.18|1874.53|1856.73|18
1650392790000|2022-04-19 18:26:30|1874.7|1856.9|1875.18|1857.38|1875.34|1857.54|1874.64|1856.84|21
1650392800000|2022-04-19 18:26:40|1875.19|1857.39|1875.69|1857.89|1875.69|1857.89|1875.19|1857.39|16
1650392810000|2022-04-19 18:26:50|1875.89|1858.09|1876.11|1858.31|1876.24|1858.44|1875.6|1857.8|19
1650392820000|2022-04-19 18:27:00|1876.18|1858.38|1876.28|1858.48|1876.28|1858.48|1875.79|1857.99|22
1650392830000|2022-04-19 18:27:10|1876.41|1858.61|1876.58|1858.78|1876.83|1859.03|1876.41|1858.61|11
1650392840000|2022-04-19 18:27:20|1876.54|1858.74|1876.63|1858.83|1876.63|1858.83|1876.4|1858.6|13
1650392850000|2022-04-19 18:27:30|1876.71|1858.91|1876.69|1858.89|1876.71|1858.91|1876.69|1858.89|3
1650392860000|2022-04-19 18:27:40|1876.68|1858.88|1876.46|1858.66|1876.68|1858.88|1876.46|1858.66|7
1650392870000|2022-04-19 18:27:50|1875.96|1858.16|1875.65|1857.85|1875.96|1858.16|1875.65|1857.85|2
1650392880000|2022-04-19 18:28:00|1875.75|1857.95|1876.28|1858.48|1876.43|1858.63|1875.75|1857.95|5
1650392890000|2022-04-19 18:28:10|1876.31|1858.51|1876.26|1858.46|1876.31|1858.51|1876.15|1858.35|3
1650392900000|2022-04-19 18:28:20|1876.31|1858.51|1876.25|1858.45|1876.53|1858.73|1876.12|1858.32|17
1650392910000|2022-04-19 18:28:30|1876.45|1858.65|1876.11|1858.31|1876.45|1858.65|1876.02|1858.22|15
1650392930000|2022-04-19 18:28:50|1875.96|1858.16|1875.92|1858.12|1875.96|1858.16|1875.92|1858.12|2
1650392940000|2022-04-19 18:29:00|1876.01|1858.21|1876.01|1858.21|1876.01|1858.21|1876.01|1858.21|1
1650392950000|2022-04-19 18:29:10|1875.97|1858.17|1877.16|1859.36|1877.16|1859.36|1875.97|1858.17|19
1650392960000|2022-04-19 18:29:20|1877.32|1859.52|1877.59|1859.79|1877.59|1859.79|1876.86|1859.06|19
1650392970000|2022-04-19 18:29:30|1877.58|1859.78|1877.63|1859.83|1878.09|1860.29|1877.5|1859.7|16
1650392980000|2022-04-19 18:29:40|1877.7|1859.9|1880.11|1862.31|1880.14|1862.34|1877.7|1859.9|23
1650392990000|2022-04-19 18:29:50|1880.01|1862.21|1880.4|1862.6|1880.4|1862.6|1879.64|1861.84|13
1650393000000|2022-04-19 18:30:00|1880.33|1862.53|1880.4|1862.6|1880.59|1862.79|1879.94|1862.14|11
1650393010000|2022-04-19 18:30:10|1880.33|1862.53|1881.88|1864.08|1881.88|1864.08|1880.33|1862.53|20
1650393020000|2022-04-19 18:30:20|1881.44|1863.64|1881.62|1863.82|1883.18|1865.38|1881.44|1863.64|27
1650393030000|2022-04-19 18:30:30|1882.04|1864.24|1882.09|1864.29|1882.09|1864.29|1880.86|1863.06|16
1650393040000|2022-04-19 18:30:40|1881.9|1864.1|1881.69|1863.89|1882.24|1864.44|1881.12|1863.32|24
1650393050000|2022-04-19 18:30:50|1881.74|1863.94|1883.09|1865.29|1883.4|1865.6|1881.74|1863.94|18
1650393060000|2022-04-19 18:31:00|1883.12|1865.32|1883.09|1865.29|1883.12|1865.32|1882.62|1864.82|14
1650393070000|2022-04-19 18:31:10|1883.12|1865.32|1882.22|1864.42|1883.12|1865.32|1881.9|1864.1|16
1650393080000|2022-04-19 18:31:20|1882.35|1864.55|1881.4|1863.6|1882.35|1864.55|1881.4|1863.6|5
1650393090000|2022-04-19 18:31:30|1881.46|1863.66|1880.4|1862.6|1881.46|1863.66|1880.4|1862.6|6
1650393100000|2022-04-19 18:31:40|1880.53|1862.73|1880.31|1862.51|1880.54|1862.74|1880.1|1862.3|8
1650393110000|2022-04-19 18:31:50|1880.28|1862.48|1880.13|1862.33|1880.51|1862.71|1880.13|1862.33|22
1650393120000|2022-04-19 18:32:00|1880.09|1862.29|1879.52|1861.72|1880.09|1862.29|1879.52|1861.72|13
1650393130000|2022-04-19 18:32:10|1879.54|1861.74|1880.35|1862.55|1880.35|1862.55|1879.54|1861.74|14
1650393140000|2022-04-19 18:32:20|1880.38|1862.58|1880.45|1862.65|1880.61|1862.81|1880.31|1862.51|17
1650393150000|2022-04-19 18:32:30|1880.4|1862.6|1880.54|1862.74|1880.54|1862.74|1880.37|1862.57|8
1650393160000|2022-04-19 18:32:40|1880.55|1862.75|1880.57|1862.77|1880.84|1863.04|1880.55|1862.75|11
1650393170000|2022-04-19 18:32:50|1880.53|1862.73|1880.43|1862.63|1880.57|1862.77|1880.05|1862.25|14
1650393180000|2022-04-19 18:33:00|1880.33|1862.53|1880.36|1862.56|1880.43|1862.63|1880.05|1862.25|13
1650393190000|2022-04-19 18:33:10|1880.25|1862.45|1880.28|1862.48|1880.36|1862.56|1880.13|1862.33|12
1650393200000|2022-04-19 18:33:20|1880.27|1862.47|1880.31|1862.51|1880.4|1862.6|1880.23|1862.43|12
1650393210000|2022-04-19 18:33:30|1880.09|1862.29|1880.31|1862.51|1880.31|1862.51|1880.09|1862.29|2
1650393220000|2022-04-19 18:33:40|1880.37|1862.57|1880.32|1862.52|1880.37|1862.57|1880.31|1862.51|6
1650393230000|2022-04-19 18:33:50|1880.3|1862.5|1880.28|1862.48|1880.3|1862.5|1880.28|1862.48|8
1650393240000|2022-04-19 18:34:00|1880.23|1862.43|1879.54|1861.74|1880.38|1862.58|1879.47|1861.67|14
1650393250000|2022-04-19 18:34:10|1879.46|1861.66|1879.55|1861.75|1879.84|1862.04|1879.46|1861.66|13
1650393260000|2022-04-19 18:34:20|1879.33|1861.53|1879.72|1861.92|1879.76|1861.96|1879.33|1861.53|10
1650393270000|2022-04-19 18:34:30|1879.8|1862|1879.98|1862.18|1879.98|1862.18|1879.51|1861.71|16
1650393280000|2022-04-19 18:34:40|1880.03|1862.23|1880.23|1862.43|1880.24|1862.44|1880|1862.2|14
1650393290000|2022-04-19 18:34:50|1880.27|1862.47|1879.99|1862.19|1880.27|1862.47|1879.66|1861.86|15
1650393300000|2022-04-19 18:35:00|1880.01|1862.21|1880.14|1862.34|1880.14|1862.34|1880.01|1862.21|3
1650393310000|2022-04-19 18:35:10|1879.99|1862.19|1879.93|1862.13|1880.38|1862.58|1879.93|1862.13|8
1650393320000|2022-04-19 18:35:20|1880.11|1862.31|1880.53|1862.73|1880.53|1862.73|1879.93|1862.13|12
1650393330000|2022-04-19 18:35:30|1880.52|1862.72|1880.56|1862.76|1881.19|1863.39|1880.52|1862.72|16
1650393340000|2022-04-19 18:35:40|1880.8|1863|1880.29|1862.49|1880.83|1863.03|1880.06|1862.26|13
1650393350000|2022-04-19 18:35:50|1880.31|1862.51|1880.56|1862.76|1880.56|1862.76|1880.31|1862.51|2
1650393360000|2022-04-19 18:36:00|1880.63|1862.83|1880.41|1862.61|1880.65|1862.85|1880.34|1862.54|9
1650393370000|2022-04-19 18:36:10|1880.22|1862.42|1880.06|1862.26|1880.41|1862.61|1879.8|1862|11
1650393380000|2022-04-19 18:36:20|1880.03|1862.23|1879.38|1861.58|1880.03|1862.23|1879.38|1861.58|6
1650393390000|2022-04-19 18:36:30|1879.33|1861.53|1879|1861.2|1879.38|1861.58|1878.4|1860.6|19
1650393400000|2022-04-19 18:36:40|1879.01|1861.21|1878.66|1860.86|1879.11|1861.31|1878.64|1860.84|15
1650393410000|2022-04-19 18:36:50|1878.6|1860.8|1878.34|1860.54|1878.6|1860.8|1878.29|1860.49|8
1650393420000|2022-04-19 18:37:00|1878.35|1860.55|1878.13|1860.33|1878.4|1860.6|1878.08|1860.28|13
1650393430000|2022-04-19 18:37:10|1878.31|1860.51|1878.18|1860.38|1878.31|1860.51|1878.13|1860.33|8
1650393440000|2022-04-19 18:37:20|1877.69|1859.89|1877.66|1859.86|1878.17|1860.37|1877.64|1859.84|11
1650393450000|2022-04-19 18:37:30|1877.63|1859.83|1877.83|1860.03|1877.9|1860.1|1877.63|1859.83|5
1650393460000|2022-04-19 18:37:40|1878.01|1860.21|1878.88|1861.08|1878.88|1861.08|1878.01|1860.21|15
1650393470000|2022-04-19 18:37:50|1878.74|1860.94|1879.02|1861.22|1879.03|1861.23|1878.74|1860.94|4
1650393480000|2022-04-19 18:38:00|1879.09|1861.29|1878.59|1860.79|1879.27|1861.47|1878.59|1860.79|13
1650393490000|2022-04-19 18:38:10|1878.55|1860.75|1878.81|1861.01|1879.12|1861.32|1878.52|1860.72|9
1650393500000|2022-04-19 18:38:20|1878.59|1860.79|1879.07|1861.27|1879.07|1861.27|1878.59|1860.79|11
1650393510000|2022-04-19 18:38:30|1879.05|1861.25|1879.19|1861.39|1879.23|1861.43|1878.81|1861.01|20
1650393520000|2022-04-19 18:38:40|1879.18|1861.38|1879.19|1861.39|1879.4|1861.6|1879.06|1861.26|17
1650393530000|2022-04-19 18:38:50|1879.24|1861.44|1879.2|1861.4|1879.3|1861.5|1879.02|1861.22|12
1650393540000|2022-04-19 18:39:00|1879.23|1861.43|1880.13|1862.33|1880.13|1862.33|1879.23|1861.43|17
1650393550000|2022-04-19 18:39:10|1880.23|1862.43|1880.43|1862.63|1880.51|1862.71|1880.23|1862.43|21
1650393560000|2022-04-19 18:39:20|1880.48|1862.68|1880.64|1862.84|1880.97|1863.17|1880.48|1862.68|21
1650393570000|2022-04-19 18:39:30|1880.65|1862.85|1880.67|1862.87|1881.07|1863.27|1880.65|1862.85|5
1650393580000|2022-04-19 18:39:40|1880.69|1862.89|1880.69|1862.89|1880.7|1862.9|1880.69|1862.89|3
1650393590000|2022-04-19 18:39:50|1880.77|1862.97|1880.61|1862.81|1881.07|1863.27|1880.59|1862.79|6
1650393600000|2022-04-19 18:40:00|1880.6|1862.8|1880.61|1862.81|1880.63|1862.83|1880.58|1862.78|8
1650393610000|2022-04-19 18:40:10|1880.55|1862.75|1880.61|1862.81|1880.61|1862.81|1880.53|1862.73|4
1650393620000|2022-04-19 18:40:20|1880.56|1862.76|1880.27|1862.47|1880.56|1862.76|1880.09|1862.29|5
1650393630000|2022-04-19 18:40:30|1880.39|1862.59|1880.39|1862.59|1880.39|1862.59|1880.27|1862.47|11
1650393640000|2022-04-19 18:40:40|1880.1|1862.3|1880.3|1862.5|1880.51|1862.71|1880.1|1862.3|16
1650393650000|2022-04-19 18:40:50|1880.12|1862.32|1880.3|1862.5|1880.3|1862.5|1880.12|1862.32|6
1650393660000|2022-04-19 18:41:00|1880.12|1862.32|1880.12|1862.32|1880.19|1862.39|1880.07|1862.27|4
1650393670000|2022-04-19 18:41:10|1879.97|1862.17|1879.95|1862.15|1879.98|1862.18|1879.95|1862.15|4
1650393680000|2022-04-19 18:41:20|1879.69|1861.89|1880.05|1862.25|1880.14|1862.34|1879.55|1861.75|8
1650393690000|2022-04-19 18:41:30|1880.07|1862.27|1880.32|1862.52|1880.32|1862.52|1880.04|1862.24|16
1650393700000|2022-04-19 18:41:40|1880.24|1862.44|1880.15|1862.35|1880.37|1862.57|1880.15|1862.35|15
1650393710000|2022-04-19 18:41:50|1880.14|1862.34|1880.14|1862.34|1880.17|1862.37|1880.05|1862.25|6
1650393720000|2022-04-19 18:42:00|1880.17|1862.37|1880.14|1862.34|1880.17|1862.37|1880.14|1862.34|2
1650393730000|2022-04-19 18:42:10|1880.05|1862.25|1880.15|1862.35|1880.15|1862.35|1879.55|1861.75|4
1650393740000|2022-04-19 18:42:20|1879.87|1862.07|1880.5|1862.7|1880.52|1862.72|1879.87|1862.07|19
1650393750000|2022-04-19 18:42:30|1880.48|1862.68|1880.72|1862.92|1880.75|1862.95|1880.48|1862.68|22
1650393760000|2022-04-19 18:42:40|1880.71|1862.91|1880.32|1862.52|1880.71|1862.91|1880.32|1862.52|11
1650393770000|2022-04-19 18:42:50|1879.84|1862.04|1880.21|1862.41|1880.27|1862.47|1879.84|1862.04|9
1650393780000|2022-04-19 18:43:00|1880.22|1862.42|1881.3|1863.5|1881.3|1863.5|1880.22|1862.42|10
1650393790000|2022-04-19 18:43:10|1881.37|1863.57|1881.14|1863.34|1881.4|1863.6|1880.85|1863.05|22
1650393800000|2022-04-19 18:43:20|1881.18|1863.38|1881.2|1863.4|1881.49|1863.69|1880.96|1863.16|23
1650393810000|2022-04-19 18:43:30|1881.21|1863.41|1880.71|1862.91|1881.28|1863.48|1880.71|1862.91|12
1650393820000|2022-04-19 18:43:40|1880.68|1862.88|1880.69|1862.89|1880.7|1862.9|1880.35|1862.55|11
1650393830000|2022-04-19 18:43:50|1880.7|1862.9|1880.73|1862.93|1881.22|1863.42|1880.69|1862.89|18
1650393840000|2022-04-19 18:44:00|1880.72|1862.92|1880.95|1863.15|1880.95|1863.15|1880.7|1862.9|10
1650393850000|2022-04-19 18:44:10|1880.68|1862.88|1880.96|1863.16|1880.96|1863.16|1880.68|1862.88|3
1650393860000|2022-04-19 18:44:20|1880.88|1863.08|1881.39|1863.59|1881.39|1863.59|1880.88|1863.08|17
1650393870000|2022-04-19 18:44:30|1881.34|1863.54|1881.55|1863.75|1881.55|1863.75|1881.34|1863.54|9
1650393880000|2022-04-19 18:44:40|1881.85|1864.05|1881.31|1863.51|1881.85|1864.05|1881.31|1863.51|11
1650393890000|2022-04-19 18:44:50|1881.3|1863.5|1881.17|1863.37|1881.3|1863.5|1880.9|1863.1|11
1650393900000|2022-04-19 18:45:00|1881.18|1863.38|1881.54|1863.74|1881.55|1863.75|1881.18|1863.38|12
1650393910000|2022-04-19 18:45:10|1881.56|1863.76|1881.15|1863.35|1881.56|1863.76|1880.99|1863.19|9
1650393920000|2022-04-19 18:45:20|1881.16|1863.36|1881.41|1863.61|1881.41|1863.61|1881.1|1863.3|10
1650393930000|2022-04-19 18:45:30|1881.42|1863.62|1881.41|1863.61|1881.42|1863.62|1881.41|1863.61|2
1650393940000|2022-04-19 18:45:40|1881.36|1863.56|1882.24|1864.44|1882.24|1864.44|1881.36|1863.56|9
1650393950000|2022-04-19 18:45:50|1882.16|1864.36|1883.4|1865.6|1883.4|1865.6|1882.16|1864.36|7
1650393960000|2022-04-19 18:46:00|1883.25|1865.45|1883.4|1865.6|1883.4|1865.6|1883.25|1865.45|2
1650393970000|2022-04-19 18:46:10|1883.25|1865.45|1884.4|1866.6|1884.4|1866.6|1883.25|1865.45|7
1650393980000|2022-04-19 18:46:20|1884.69|1866.89|1885.4|1867.6|1885.4|1867.6|1884.4|1866.6|17
1650393990000|2022-04-19 18:46:30|1885.35|1867.55|1886.4|1868.6|1886.4|1868.6|1885.35|1867.55|6
1650394000000|2022-04-19 18:46:40|1886.21|1868.41|1886.4|1868.6|1886.4|1868.6|1886.21|1868.41|3
1650394010000|2022-04-19 18:46:50|1886.1|1868.3|1887.4|1869.6|1887.4|1869.6|1886.1|1868.3|6
1650394020000|2022-04-19 18:47:00|1887.24|1869.44|1887.8|1870|1887.8|1870|1887.24|1869.44|3
1650394030000|2022-04-19 18:47:10|1887.36|1869.56|1887.43|1869.63|1888.24|1870.44|1886.72|1868.92|20
1650394040000|2022-04-19 18:47:20|1887.39|1869.59|1886.6|1868.8|1887.39|1869.59|1886.55|1868.75|20
1650394050000|2022-04-19 18:47:30|1886.64|1868.84|1885.24|1867.44|1886.66|1868.86|1885.24|1867.44|17
1650394060000|2022-04-19 18:47:40|1885|1867.2|1884.45|1866.65|1885|1867.2|1884.45|1866.65|15
1650394070000|2022-04-19 18:47:50|1884.4|1866.6|1883.54|1865.74|1884.4|1866.6|1883.33|1865.53|11
1650394080000|2022-04-19 18:48:00|1883.48|1865.68|1883.87|1866.07|1883.87|1866.07|1883.39|1865.59|6
1650394090000|2022-04-19 18:48:10|1883.86|1866.06|1883.39|1865.59|1883.87|1866.07|1883.39|1865.59|13
1650394100000|2022-04-19 18:48:20|1883.55|1865.75|1884.49|1866.69|1884.49|1866.69|1883.44|1865.64|12
1650394110000|2022-04-19 18:48:30|1884.41|1866.61|1883.96|1866.16|1884.41|1866.61|1883.76|1865.96|6
1650394120000|2022-04-19 18:48:40|1883.99|1866.19|1883.93|1866.13|1883.99|1866.19|1883.9|1866.1|10
1650394130000|2022-04-19 18:48:50|1883.92|1866.12|1883.61|1865.81|1883.94|1866.14|1883.43|1865.63|10
1650394140000|2022-04-19 18:49:00|1883.5|1865.7|1883.92|1866.12|1884.09|1866.29|1883.42|1865.62|12
1650394150000|2022-04-19 18:49:10|1883.54|1865.74|1884.23|1866.43|1884.23|1866.43|1883.5|1865.7|10
1650394160000|2022-04-19 18:49:20|1884.08|1866.28|1884.32|1866.52|1884.4|1866.6|1884.08|1866.28|18
1650394170000|2022-04-19 18:49:30|1884.36|1866.56|1884.16|1866.36|1884.38|1866.58|1884.16|1866.36|14
1650394180000|2022-04-19 18:49:40|1884.35|1866.55|1884.28|1866.48|1884.37|1866.57|1884.05|1866.25|18
1650394190000|2022-04-19 18:49:50|1884.3|1866.5|1884.29|1866.49|1884.35|1866.55|1884.27|1866.47|10
1650394200000|2022-04-19 18:50:00|1884.26|1866.46|1884.33|1866.53|1884.38|1866.58|1884.26|1866.46|13
1650394210000|2022-04-19 18:50:10|1884.26|1866.46|1884.26|1866.46|1884.36|1866.56|1884.05|1866.25|13
1650394220000|2022-04-19 18:50:20|1884.05|1866.25|1883.98|1866.18|1884.38|1866.58|1883.98|1866.18|9
1650394240000|2022-04-19 18:50:40|1883.5|1865.7|1883.92|1866.12|1883.92|1866.12|1883.4|1865.6|10
1650394250000|2022-04-19 18:50:50|1883.98|1866.18|1883.98|1866.18|1884.01|1866.21|1883.97|1866.17|5
1650394260000|2022-04-19 18:51:00|1884.01|1866.21|1883.41|1865.61|1884.46|1866.66|1883.41|1865.61|16
1650394270000|2022-04-19 18:51:10|1883.51|1865.71|1883.9|1866.1|1883.9|1866.1|1883.4|1865.6|6
1650394280000|2022-04-19 18:51:20|1883.55|1865.75|1883.7|1865.9|1883.7|1865.9|1883.51|1865.71|4
1650394290000|2022-04-19 18:51:30|1883.45|1865.65|1882.24|1864.44|1883.65|1865.85|1882.24|1864.44|14
1650394300000|2022-04-19 18:51:40|1882.15|1864.35|1881.62|1863.82|1882.17|1864.37|1881.62|1863.82|13
1650394310000|2022-04-19 18:51:50|1881.38|1863.58|1881.36|1863.56|1881.46|1863.66|1881.34|1863.54|12
1650394320000|2022-04-19 18:52:00|1881.31|1863.51|1881.16|1863.36|1881.51|1863.71|1881.16|1863.36|7
1650394330000|2022-04-19 18:52:10|1881.24|1863.44|1881.39|1863.59|1881.53|1863.73|1881.24|1863.44|9
1650394340000|2022-04-19 18:52:20|1881.55|1863.75|1881.2|1863.4|1881.55|1863.75|1880.82|1863.02|9
1650394350000|2022-04-19 18:52:30|1881.34|1863.54|1881.2|1863.4|1881.42|1863.62|1880.83|1863.03|9
1650394360000|2022-04-19 18:52:40|1881.16|1863.36|1880.86|1863.06|1881.22|1863.42|1880.69|1862.89|5
1650394370000|2022-04-19 18:52:50|1880.75|1862.95|1880.7|1862.9|1880.75|1862.95|1880.64|1862.84|4
1650394380000|2022-04-19 18:53:00|1880.68|1862.88|1881.11|1863.31|1881.17|1863.37|1880.68|1862.88|6
1650394390000|2022-04-19 18:53:10|1880.77|1862.97|1880.93|1863.13|1880.93|1863.13|1880.63|1862.83|5
1650394400000|2022-04-19 18:53:20|1880.85|1863.05|1879.62|1861.82|1880.98|1863.18|1879.62|1861.82|9
1650394410000|2022-04-19 18:53:30|1879.98|1862.18|1879.87|1862.07|1880.12|1862.32|1879.65|1861.85|12
1650394420000|2022-04-19 18:53:40|1879.97|1862.17|1879.87|1862.07|1879.97|1862.17|1879.5|1861.7|10
1650394430000|2022-04-19 18:53:50|1879.5|1861.7|1879|1861.2|1879.66|1861.86|1879|1861.2|10
1650394440000|2022-04-19 18:54:00|1879.05|1861.25|1879|1861.2|1879.33|1861.53|1879|1861.2|6
1650394460000|2022-04-19 18:54:20|1879.22|1861.42|1879.44|1861.64|1879.52|1861.72|1879.22|1861.42|7
1650394470000|2022-04-19 18:54:30|1879.46|1861.66|1880.12|1862.32|1880.15|1862.35|1879.46|1861.66|13
1650394480000|2022-04-19 18:54:40|1880.1|1862.3|1880.1|1862.3|1880.1|1862.3|1880.1|1862.3|1
1650394490000|2022-04-19 18:54:50|1880.02|1862.22|1879.82|1862.02|1880.12|1862.32|1879.48|1861.68|10
1650394500000|2022-04-19 18:55:00|1879.57|1861.77|1879.42|1861.62|1879.67|1861.87|1879.35|1861.55|12
1650394530000|2022-04-19 18:55:30|1879.92|1862.12|1879.86|1862.06|1879.97|1862.17|1879.75|1861.95|7
1650394540000|2022-04-19 18:55:40|1879.82|1862.02|1879.47|1861.67|1879.82|1862.02|1879.41|1861.61|8
1650394550000|2022-04-19 18:55:50|1879.05|1861.25|1879.27|1861.47|1879.47|1861.67|1879.05|1861.25|7
1650394560000|2022-04-19 18:56:00|1879.29|1861.49|1879.18|1861.38|1879.29|1861.49|1878.88|1861.08|6
1650394570000|2022-04-19 18:56:10|1879.33|1861.53|1879.41|1861.61|1879.41|1861.61|1879.18|1861.38|4
1650394580000|2022-04-19 18:56:20|1879.42|1861.62|1879.41|1861.61|1879.45|1861.65|1879.41|1861.61|9
1650394590000|2022-04-19 18:56:30|1879.42|1861.62|1879.86|1862.06|1879.86|1862.06|1879.41|1861.61|15
1650394600000|2022-04-19 18:56:40|1879.85|1862.05|1879.55|1861.75|1879.93|1862.13|1879.55|1861.75|12
1650394610000|2022-04-19 18:56:50|1879.91|1862.11|1879.91|1862.11|1879.91|1862.11|1879.91|1862.11|1
1650394620000|2022-04-19 18:57:00|1879.78|1861.98|1879.92|1862.12|1879.92|1862.12|1879.78|1861.98|2
1650394640000|2022-04-19 18:57:20|1879.79|1861.99|1880.43|1862.63|1880.43|1862.63|1879.78|1861.98|11
1650394650000|2022-04-19 18:57:30|1880.44|1862.64|1880.48|1862.68|1880.48|1862.68|1880.44|1862.64|6
1650394660000|2022-04-19 18:57:40|1880.47|1862.67|1880.68|1862.88|1880.68|1862.88|1880.47|1862.67|5
1650394670000|2022-04-19 18:57:50|1880.67|1862.87|1880.3|1862.5|1880.67|1862.87|1880.23|1862.43|4
1650394680000|2022-04-19 18:58:00|1880.4|1862.6|1880.48|1862.68|1880.49|1862.69|1879.75|1861.95|16
1650394690000|2022-04-19 18:58:10|1880.49|1862.69|1880.7|1862.9|1880.7|1862.9|1880.49|1862.69|6
1650394700000|2022-04-19 18:58:20|1880.51|1862.71|1880.45|1862.65|1880.68|1862.88|1880.31|1862.51|7
1650394710000|2022-04-19 18:58:30|1880.48|1862.68|1880.75|1862.95|1880.8|1863|1880.35|1862.55|12
1650394720000|2022-04-19 18:58:40|1880.76|1862.96|1880.78|1862.98|1880.78|1862.98|1880.75|1862.95|5
1650394730000|2022-04-19 18:58:50|1880.77|1862.97|1880.39|1862.59|1880.77|1862.97|1880.39|1862.59|8
1650394750000|2022-04-19 18:59:10|1880.4|1862.6|1880.53|1862.73|1880.53|1862.73|1880.4|1862.6|5
1650394760000|2022-04-19 18:59:20|1880.55|1862.75|1880.74|1862.94|1880.75|1862.95|1880.55|1862.75|4
1650394770000|2022-04-19 18:59:30|1880.79|1862.99|1880.39|1862.59|1880.9|1863.1|1880.21|1862.41|18
1650394780000|2022-04-19 18:59:40|1880.41|1862.61|1880.43|1862.63|1880.66|1862.86|1880.33|1862.53|10
1650394790000|2022-04-19 18:59:50|1880.53|1862.73|1880.65|1862.85|1880.71|1862.91|1880.52|1862.72|10
1650394800000|2022-04-19 19:00:00|1880.66|1862.86|1880.52|1862.72|1880.68|1862.88|1880.46|1862.66|9
1650394810000|2022-04-19 19:00:10|1880.51|1862.71|1880.69|1862.89|1880.69|1862.89|1880.51|1862.71|3
1650394820000|2022-04-19 19:00:20|1880.73|1862.93|1880.81|1863.01|1881.01|1863.21|1880.73|1862.93|16
1650394830000|2022-04-19 19:00:30|1880.88|1863.08|1881.29|1863.49|1881.29|1863.49|1880.76|1862.96|17
1650394840000|2022-04-19 19:00:40|1881.31|1863.51|1881.74|1863.94|1881.75|1863.95|1881.31|1863.51|12
1650394850000|2022-04-19 19:00:50|1881.75|1863.95|1881.7|1863.9|1881.76|1863.96|1881.57|1863.77|12
1650394860000|2022-04-19 19:01:00|1881.63|1863.83|1881.74|1863.94|1881.74|1863.94|1881.63|1863.83|8
1650394870000|2022-04-19 19:01:10|1881.71|1863.91|1881.73|1863.93|1881.73|1863.93|1881.66|1863.86|5
1650394880000|2022-04-19 19:01:20|1881.52|1863.72|1881.48|1863.68|1881.52|1863.72|1881.48|1863.68|2
1650394890000|2022-04-19 19:01:30|1881.43|1863.63|1881.9|1864.1|1881.9|1864.1|1881.43|1863.63|11
1650394900000|2022-04-19 19:01:40|1882.01|1864.21|1882.14|1864.34|1882.14|1864.34|1881.58|1863.78|18
1650394910000|2022-04-19 19:01:50|1882.15|1864.35|1882.27|1864.47|1882.27|1864.47|1881.82|1864.02|15
1650394920000|2022-04-19 19:02:00|1882.29|1864.49|1882.18|1864.38|1882.3|1864.5|1881.7|1863.9|16
1650394930000|2022-04-19 19:02:10|1882.2|1864.4|1881.86|1864.06|1882.2|1864.4|1881.83|1864.03|15
1650394940000|2022-04-19 19:02:20|1881.87|1864.07|1881.85|1864.05|1882.04|1864.24|1881.55|1863.75|18
1650394950000|2022-04-19 19:02:30|1881.84|1864.04|1881.69|1863.89|1881.91|1864.11|1881.6|1863.8|12
1650394960000|2022-04-19 19:02:40|1881.81|1864.01|1881.38|1863.58|1881.81|1864.01|1881.28|1863.48|7
1650394970000|2022-04-19 19:02:50|1881.35|1863.55|1881.37|1863.57|1881.37|1863.57|1881.2|1863.4|7
1650394980000|2022-04-19 19:03:00|1881.42|1863.62|1881.55|1863.75|1881.66|1863.86|1881|1863.2|18
1650394990000|2022-04-19 19:03:10|1881.49|1863.69|1881.66|1863.86|1881.66|1863.86|1881.36|1863.56|10
1650395000000|2022-04-19 19:03:20|1881.7|1863.9|1881.49|1863.69|1881.7|1863.9|1881.15|1863.35|15
1650395010000|2022-04-19 19:03:30|1881.34|1863.54|1881.22|1863.42|1881.34|1863.54|1881.05|1863.25|3
1650395020000|2022-04-19 19:03:40|1881.2|1863.4|1880.07|1862.27|1881.2|1863.4|1880|1862.2|14
1650395030000|2022-04-19 19:03:50|1880.21|1862.41|1879.95|1862.15|1880.26|1862.46|1879.95|1862.15|10
1650395040000|2022-04-19 19:04:00|1879.94|1862.14|1879.9|1862.1|1879.94|1862.14|1879.83|1862.03|5
1650395050000|2022-04-19 19:04:10|1879.89|1862.09|1879.79|1861.99|1879.9|1862.1|1879.72|1861.92|8
1650395060000|2022-04-19 19:04:20|1879.83|1862.03|1880.25|1862.45|1880.32|1862.52|1879.83|1862.03|18
1650395070000|2022-04-19 19:04:30|1880.27|1862.47|1880.25|1862.45|1880.27|1862.47|1880.25|1862.45|10
1650395080000|2022-04-19 19:04:40|1880.27|1862.47|1880.27|1862.47|1880.3|1862.5|1880.1|1862.3|14
1650395090000|2022-04-19 19:04:50|1880.08|1862.28|1879.9|1862.1|1880.25|1862.45|1879.89|1862.09|14
1650395100000|2022-04-19 19:05:00|1879.92|1862.12|1879.88|1862.08|1879.92|1862.12|1879.8|1862|11
1650395110000|2022-04-19 19:05:10|1879.89|1862.09|1880.5|1862.7|1880.5|1862.7|1879.88|1862.08|14
1650395120000|2022-04-19 19:05:20|1880.48|1862.68|1880.84|1863.04|1880.86|1863.06|1880.48|1862.68|11
1650395130000|2022-04-19 19:05:30|1880.82|1863.02|1880.8|1863|1880.84|1863.04|1880.8|1863|5
1650395140000|2022-04-19 19:05:40|1880.81|1863.01|1880.76|1862.96|1880.83|1863.03|1880.76|1862.96|5
1650395150000|2022-04-19 19:05:50|1880.52|1862.72|1880.51|1862.71|1880.52|1862.72|1880.4|1862.6|13
1650395160000|2022-04-19 19:06:00|1880.49|1862.69|1878.68|1860.88|1880.57|1862.77|1878.46|1860.66|26
1650395170000|2022-04-19 19:06:10|1878.5|1860.7|1878.17|1860.37|1878.5|1860.7|1878.13|1860.33|14
1650395180000|2022-04-19 19:06:20|1878.16|1860.36|1877.7|1859.9|1878.16|1860.36|1877.6|1859.8|3
1650395190000|2022-04-19 19:06:30|1877.69|1859.89|1877.64|1859.84|1877.69|1859.89|1877.64|1859.84|3
1650395200000|2022-04-19 19:06:40|1877.63|1859.83|1878.1|1860.3|1878.15|1860.35|1877.63|1859.83|11
1650395210000|2022-04-19 19:06:50|1877.77|1859.97|1878.16|1860.36|1878.26|1860.46|1877.74|1859.94|8
1650395220000|2022-04-19 19:07:00|1878.2|1860.4|1877.56|1859.76|1878.21|1860.41|1877.49|1859.69|29
1650395230000|2022-04-19 19:07:10|1877.52|1859.72|1877.55|1859.75|1877.6|1859.8|1877.52|1859.72|15
1650395240000|2022-04-19 19:07:20|1877.53|1859.73|1877.81|1860.01|1877.81|1860.01|1877.53|1859.73|16
1650395250000|2022-04-19 19:07:30|1877.82|1860.02|1877.77|1859.97|1877.82|1860.02|1877.75|1859.95|9
1650395260000|2022-04-19 19:07:40|1877.79|1859.99|1877.77|1859.97|1877.79|1859.99|1877.76|1859.96|4
1650395270000|2022-04-19 19:07:50|1877.79|1859.99|1877.98|1860.18|1878.02|1860.22|1877.76|1859.96|13
1650395280000|2022-04-19 19:08:00|1878.12|1860.32|1878.38|1860.58|1878.38|1860.58|1878.12|1860.32|7
1650395290000|2022-04-19 19:08:10|1878.3|1860.5|1878.66|1860.86|1878.66|1860.86|1878.3|1860.5|15
1650395300000|2022-04-19 19:08:20|1878.71|1860.91|1880.14|1862.34|1880.14|1862.34|1878.66|1860.86|24
1650395310000|2022-04-19 19:08:30|1880.29|1862.49|1880.32|1862.52|1880.32|1862.52|1880.29|1862.49|3
1650395320000|2022-04-19 19:08:40|1880.42|1862.62|1882.4|1864.6|1882.4|1864.6|1880.42|1862.62|16
1650395330000|2022-04-19 19:08:50|1882.15|1864.35|1881.44|1863.64|1882.4|1864.6|1881.38|1863.58|12
1650395340000|2022-04-19 19:09:00|1881.75|1863.95|1881.55|1863.75|1881.75|1863.95|1881.48|1863.68|5
1650395350000|2022-04-19 19:09:10|1881.74|1863.94|1882.4|1864.6|1882.4|1864.6|1881.74|1863.94|7
1650395360000|2022-04-19 19:09:20|1882.29|1864.49|1882.12|1864.32|1882.4|1864.6|1882.12|1864.32|8
1650395370000|2022-04-19 19:09:30|1881.6|1863.8|1882.4|1864.6|1882.4|1864.6|1881.6|1863.8|8
1650395380000|2022-04-19 19:09:40|1882.15|1864.35|1882.4|1864.6|1882.4|1864.6|1882.15|1864.35|5
1650395400000|2022-04-19 19:10:00|1882.22|1864.42|1881.85|1864.05|1882.4|1864.6|1881.85|1864.05|10
1650395420000|2022-04-19 19:10:20|1882.04|1864.24|1881.6|1863.8|1882.04|1864.24|1881.56|1863.76|5
1650395430000|2022-04-19 19:10:30|1881.53|1863.73|1881.6|1863.8|1881.6|1863.8|1881.51|1863.71|4
1650395450000|2022-04-19 19:10:50|1881.47|1863.67|1881.5|1863.7|1881.5|1863.7|1881.47|1863.67|2
1650395460000|2022-04-19 19:11:00|1881.64|1863.84|1881.58|1863.78|1881.65|1863.85|1881.58|1863.78|3
1650395470000|2022-04-19 19:11:10|1881.57|1863.77|1881.53|1863.73|1881.6|1863.8|1881.53|1863.73|3
1650395480000|2022-04-19 19:11:20|1881.41|1863.61|1883.04|1865.24|1883.12|1865.32|1881.41|1863.61|10
1650395490000|2022-04-19 19:11:30|1883.11|1865.31|1883.7|1865.9|1883.7|1865.9|1883.11|1865.31|14
1650395500000|2022-04-19 19:11:40|1883.95|1866.15|1883.77|1865.97|1884.2|1866.4|1883.57|1865.77|13
1650395510000|2022-04-19 19:11:50|1883.95|1866.15|1883.57|1865.77|1884.05|1866.25|1883.5|1865.7|6
1650395520000|2022-04-19 19:12:00|1883.55|1865.75|1883.63|1865.83|1883.63|1865.83|1883.32|1865.52|13
1650395530000|2022-04-19 19:12:10|1883.61|1865.81|1883.58|1865.78|1883.65|1865.85|1883.48|1865.68|18
1650395540000|2022-04-19 19:12:20|1883.6|1865.8|1883.6|1865.8|1883.65|1865.85|1883.56|1865.76|13
1650395550000|2022-04-19 19:12:30|1883.61|1865.81|1883.67|1865.87|1883.73|1865.93|1883.5|1865.7|20
1650395560000|2022-04-19 19:12:40|1883.59|1865.79|1883.67|1865.87|1883.71|1865.91|1883.59|1865.79|11
1650395570000|2022-04-19 19:12:50|1883.68|1865.88|1883.68|1865.88|1884.08|1866.28|1883.68|1865.88|14
1650395580000|2022-04-19 19:13:00|1883.73|1865.93|1886.4|1868.6|1887.4|1869.6|1883.69|1865.89|23
1650395590000|2022-04-19 19:13:10|1886.53|1868.73|1886.61|1868.81|1886.61|1868.81|1886.44|1868.64|6
1650395600000|2022-04-19 19:13:20|1886.62|1868.82|1886.28|1868.48|1886.62|1868.82|1886.08|1868.28|13
1650395610000|2022-04-19 19:13:30|1886.35|1868.55|1886.27|1868.47|1886.35|1868.55|1885.93|1868.13|15
1650395620000|2022-04-19 19:13:40|1886.32|1868.52|1886.53|1868.73|1886.54|1868.74|1885.91|1868.11|26
1650395630000|2022-04-19 19:13:50|1886.42|1868.62|1886.65|1868.85|1886.8|1869|1886.42|1868.62|23
1650395640000|2022-04-19 19:14:00|1886.69|1868.89|1886.66|1868.86|1886.72|1868.92|1886.65|1868.85|11
1650395650000|2022-04-19 19:14:10|1886.7|1868.9|1886.82|1869.02|1886.84|1869.04|1886.59|1868.79|18
1650395660000|2022-04-19 19:14:20|1886.72|1868.92|1886.67|1868.87|1886.75|1868.95|1886.66|1868.86|6
1650395670000|2022-04-19 19:14:30|1886.65|1868.85|1886.59|1868.79|1886.66|1868.86|1886.49|1868.69|8
1650395680000|2022-04-19 19:14:40|1886.58|1868.78|1886.63|1868.83|1886.63|1868.83|1886.58|1868.78|5
1650395690000|2022-04-19 19:14:50|1886.62|1868.82|1886.68|1868.88|1886.69|1868.89|1886.62|1868.82|4
1650395700000|2022-04-19 19:15:00|1886.62|1868.82|1886.6|1868.8|1886.75|1868.95|1886.53|1868.73|17
1650395710000|2022-04-19 19:15:10|1886.58|1868.78|1886.61|1868.81|1886.65|1868.85|1886.54|1868.74|15
1650395720000|2022-04-19 19:15:20|1886.57|1868.77|1886.61|1868.81|1886.73|1868.93|1886.55|1868.75|10
1650395730000|2022-04-19 19:15:30|1886.62|1868.82|1887.39|1869.59|1887.39|1869.59|1886.62|1868.82|17
1650395740000|2022-04-19 19:15:40|1887.42|1869.62|1887.45|1869.65|1887.45|1869.65|1887.42|1869.62|2
1650395760000|2022-04-19 19:16:00|1887.5|1869.7|1887.77|1869.97|1887.9|1870.1|1887.35|1869.55|7
1650395770000|2022-04-19 19:16:10|1887.79|1869.99|1891.4|1873.6|1891.4|1873.6|1887.79|1869.99|22
1650395780000|2022-04-19 19:16:20|1891.59|1873.79|1892.62|1874.82|1893.15|1875.35|1891.59|1873.79|16
1650395790000|2022-04-19 19:16:30|1893.07|1875.27|1893.59|1875.79|1893.59|1875.79|1892.47|1874.67|12
1650395800000|2022-04-19 19:16:40|1894.09|1876.29|1895.59|1877.79|1895.59|1877.79|1894.09|1876.29|21
1650395810000|2022-04-19 19:16:50|1895.48|1877.68|1895.59|1877.79|1895.69|1877.89|1895.48|1877.68|5
1650395820000|2022-04-19 19:17:00|1895.7|1877.9|1895.33|1877.53|1895.7|1877.9|1895.31|1877.51|10
1650395830000|2022-04-19 19:17:10|1895.28|1877.48|1895.4|1877.6|1895.4|1877.6|1895.19|1877.39|8
1650395840000|2022-04-19 19:17:20|1895.5|1877.7|1896.4|1878.6|1896.95|1879.15|1895.2|1877.4|19
1650395850000|2022-04-19 19:17:30|1896.59|1878.79|1896.4|1878.6|1896.84|1879.04|1896.39|1878.59|6
1650395860000|2022-04-19 19:17:40|1896.65|1878.85|1896.4|1878.6|1896.88|1879.08|1896.4|1878.6|5
1650395870000|2022-04-19 19:17:50|1896.62|1878.82|1896.62|1878.82|1896.75|1878.95|1896.4|1878.6|8
1650395880000|2022-04-19 19:18:00|1896.4|1878.6|1897.05|1879.25|1897.4|1879.6|1896.4|1878.6|9
1650395890000|2022-04-19 19:18:10|1897.25|1879.45|1897.4|1879.6|1897.41|1879.61|1897.25|1879.45|6
1650395900000|2022-04-19 19:18:20|1897.41|1879.61|1897.4|1879.6|1897.41|1879.61|1897.4|1879.6|2
1650395910000|2022-04-19 19:18:30|1897.32|1879.52|1896.02|1878.22|1897.4|1879.6|1895.65|1877.85|14
1650395920000|2022-04-19 19:18:40|1895.69|1877.89|1895.63|1877.83|1896.18|1878.38|1895.63|1877.83|9
1650395930000|2022-04-19 19:18:50|1895.44|1877.64|1894.64|1876.84|1895.44|1877.64|1894.58|1876.78|19
1650395940000|2022-04-19 19:19:00|1894.66|1876.86|1894.54|1876.74|1894.93|1877.13|1894.54|1876.74|11
1650395950000|2022-04-19 19:19:10|1894.58|1876.78|1893.45|1875.65|1894.58|1876.78|1893.42|1875.62|30
1650395960000|2022-04-19 19:19:20|1893.44|1875.64|1892.76|1874.96|1893.44|1875.64|1892.4|1874.6|22
1650395970000|2022-04-19 19:19:30|1892.66|1874.86|1892.33|1874.53|1892.81|1875.01|1892.33|1874.53|17
1650395980000|2022-04-19 19:19:40|1892.6|1874.8|1892.66|1874.86|1892.66|1874.86|1892.43|1874.63|9
1650395990000|2022-04-19 19:19:50|1892.71|1874.91|1892.81|1875.01|1892.81|1875.01|1892.55|1874.75|7
1650396000000|2022-04-19 19:20:00|1892.57|1874.77|1893.08|1875.28|1893.16|1875.36|1892.48|1874.68|16
1650396010000|2022-04-19 19:20:10|1893.03|1875.23|1893.02|1875.22|1893.04|1875.24|1892.95|1875.15|7
1650396020000|2022-04-19 19:20:20|1893.07|1875.27|1893.12|1875.32|1893.12|1875.32|1893.07|1875.27|2
1650396030000|2022-04-19 19:20:30|1892.93|1875.13|1893.22|1875.42|1893.22|1875.42|1892.93|1875.13|2
1650396040000|2022-04-19 19:20:40|1893.41|1875.61|1893.94|1876.14|1893.96|1876.16|1893.06|1875.26|20
1650396050000|2022-04-19 19:20:50|1893.9|1876.1|1893.28|1875.48|1893.9|1876.1|1893.08|1875.28|11
1650396060000|2022-04-19 19:21:00|1893.34|1875.54|1893.17|1875.37|1893.59|1875.79|1893.17|1875.37|12
1650396070000|2022-04-19 19:21:10|1893.38|1875.58|1893.28|1875.48|1893.59|1875.79|1893.28|1875.48|9
1650396080000|2022-04-19 19:21:20|1893.25|1875.45|1893.4|1875.6|1893.53|1875.73|1893.23|1875.43|6
1650396090000|2022-04-19 19:21:30|1893.28|1875.48|1893.74|1875.94|1893.74|1875.94|1893.08|1875.28|12
1650396100000|2022-04-19 19:21:40|1893.89|1876.09|1894.04|1876.24|1894.04|1876.24|1893.75|1875.95|14
1650396110000|2022-04-19 19:21:50|1894.17|1876.37|1894.21|1876.41|1894.25|1876.45|1894.08|1876.28|10
1650396120000|2022-04-19 19:22:00|1894.08|1876.28|1894.27|1876.47|1894.28|1876.48|1894.08|1876.28|7
1650396130000|2022-04-19 19:22:10|1894.28|1876.48|1894.31|1876.51|1894.31|1876.51|1894.1|1876.3|13
1650396140000|2022-04-19 19:22:20|1894.3|1876.5|1894.99|1877.19|1895.21|1877.41|1894.29|1876.49|21
1650396150000|2022-04-19 19:22:30|1895.03|1877.23|1895.27|1877.47|1895.39|1877.59|1895.03|1877.23|13
1650396160000|2022-04-19 19:22:40|1895.33|1877.53|1895.33|1877.53|1895.34|1877.54|1895.26|1877.46|14
1650396170000|2022-04-19 19:22:50|1895.36|1877.56|1895.7|1877.9|1895.8|1878|1895.36|1877.56|23
1650396180000|2022-04-19 19:23:00|1895.69|1877.89|1895.51|1877.71|1895.7|1877.9|1895.48|1877.68|20
1650396190000|2022-04-19 19:23:10|1895.52|1877.72|1895.54|1877.74|1895.54|1877.74|1895.44|1877.64|8
1650396200000|2022-04-19 19:23:20|1895.55|1877.75|1895.06|1877.26|1895.57|1877.77|1895.06|1877.26|9
1650396210000|2022-04-19 19:23:30|1894.98|1877.18|1895.01|1877.21|1895.01|1877.21|1894.98|1877.18|2
1650396220000|2022-04-19 19:23:40|1895.02|1877.22|1894.94|1877.14|1895.02|1877.22|1894.38|1876.58|14
1650396230000|2022-04-19 19:23:50|1894.93|1877.13|1895.02|1877.22|1895.02|1877.22|1894.43|1876.63|9
1650396240000|2022-04-19 19:24:00|1895.04|1877.24|1895.57|1877.77|1895.73|1877.93|1894.6|1876.8|16
1650396250000|2022-04-19 19:24:10|1895.61|1877.81|1896.03|1878.23|1896.12|1878.32|1895.49|1877.69|21
1650396260000|2022-04-19 19:24:20|1896.07|1878.27|1895.85|1878.05|1896.18|1878.38|1895.67|1877.87|15
1650396270000|2022-04-19 19:24:30|1895.86|1878.06|1896.27|1878.47|1896.33|1878.53|1895.85|1878.05|21
1650396280000|2022-04-19 19:24:40|1896.31|1878.51|1896.3|1878.5|1896.35|1878.55|1896.19|1878.39|25
1650396290000|2022-04-19 19:24:50|1896.27|1878.47|1895.56|1877.76|1896.33|1878.53|1895.53|1877.73|11
1650396300000|2022-04-19 19:25:00|1895.49|1877.69|1895.17|1877.37|1895.52|1877.72|1894.99|1877.19|9
1650396310000|2022-04-19 19:25:10|1895.09|1877.29|1894.94|1877.14|1895.09|1877.29|1894.89|1877.09|8
1650396320000|2022-04-19 19:25:20|1894.9|1877.1|1894.36|1876.56|1894.9|1877.1|1894.2|1876.4|6
1650396330000|2022-04-19 19:25:30|1894.38|1876.58|1894.36|1876.56|1894.38|1876.58|1894.33|1876.53|4
1650396340000|2022-04-19 19:25:40|1894.35|1876.55|1894.54|1876.74|1894.71|1876.91|1894.33|1876.53|19
1650396350000|2022-04-19 19:25:50|1894.55|1876.75|1894.63|1876.83|1894.85|1877.05|1894.51|1876.71|20
1650396360000|2022-04-19 19:26:00|1894.61|1876.81|1894.36|1876.56|1894.65|1876.85|1894.36|1876.56|16
1650396370000|2022-04-19 19:26:10|1894.35|1876.55|1894.25|1876.45|1894.35|1876.55|1894.1|1876.3|6
1650396380000|2022-04-19 19:26:20|1894|1876.2|1893.49|1875.69|1894.09|1876.29|1893.49|1875.69|3
1650396390000|2022-04-19 19:26:30|1893.53|1875.73|1893.37|1875.57|1893.95|1876.15|1893.37|1875.57|10
1650396400000|2022-04-19 19:26:40|1892.74|1874.94|1893.17|1875.37|1893.17|1875.37|1892.65|1874.85|23
1650396410000|2022-04-19 19:26:50|1893.15|1875.35|1892.7|1874.9|1893.15|1875.35|1892.6|1874.8|13
1650396420000|2022-04-19 19:27:00|1892.69|1874.89|1892.61|1874.81|1892.72|1874.92|1892.6|1874.8|12
1650396430000|2022-04-19 19:27:10|1892.6|1874.8|1892.21|1874.41|1892.61|1874.81|1891.97|1874.17|20
1650396440000|2022-04-19 19:27:20|1891.56|1873.76|1889.96|1872.16|1892.21|1874.41|1889.96|1872.16|16
1650396450000|2022-04-19 19:27:30|1889.89|1872.09|1889.85|1872.05|1889.89|1872.09|1889.4|1871.6|11
1650396460000|2022-04-19 19:27:40|1889.81|1872.01|1889.77|1871.97|1890.07|1872.27|1889.76|1871.96|19
1650396470000|2022-04-19 19:27:50|1889.78|1871.98|1889.77|1871.97|1889.79|1871.99|1889.75|1871.95|7
1650396480000|2022-04-19 19:28:00|1889.91|1872.11|1889.95|1872.15|1889.96|1872.16|1889.77|1871.97|10
1650396490000|2022-04-19 19:28:10|1889.96|1872.16|1890.4|1872.6|1890.4|1872.6|1889.91|1872.11|10
1650396500000|2022-04-19 19:28:20|1890.5|1872.7|1890.5|1872.7|1890.5|1872.7|1890.5|1872.7|1
1650396510000|2022-04-19 19:28:30|1890.55|1872.75|1890.55|1872.75|1890.55|1872.75|1890.55|1872.75|1
1650396520000|2022-04-19 19:28:40|1890.4|1872.6|1891.4|1873.6|1891.4|1873.6|1890.36|1872.56|11
1650396530000|2022-04-19 19:28:50|1891.38|1873.58|1892.33|1874.53|1892.34|1874.54|1891.38|1873.58|15
1650396540000|2022-04-19 19:29:00|1892.34|1874.54|1892.17|1874.37|1892.34|1874.54|1892.01|1874.21|21
1650396550000|2022-04-19 19:29:10|1892.05|1874.25|1891.61|1873.81|1892.27|1874.47|1891.55|1873.75|21
1650396560000|2022-04-19 19:29:20|1891.44|1873.64|1891.37|1873.57|1891.44|1873.64|1891.04|1873.24|14
1650396570000|2022-04-19 19:29:30|1891.33|1873.53|1891.44|1873.64|1891.46|1873.66|1891.14|1873.34|16
1650396580000|2022-04-19 19:29:40|1891.56|1873.76|1891.42|1873.62|1891.56|1873.76|1891.41|1873.61|8
1650396590000|2022-04-19 19:29:50|1891.37|1873.57|1891.4|1873.6|1891.4|1873.6|1891.36|1873.56|5
1650396600000|2022-04-19 19:30:00|1891.36|1873.56|1892.37|1874.57|1892.56|1874.76|1891.36|1873.56|26
1650396610000|2022-04-19 19:30:10|1892.38|1874.58|1891.98|1874.18|1892.42|1874.62|1891.71|1873.91|15
1650396620000|2022-04-19 19:30:20|1892.1|1874.3|1891.61|1873.81|1892.1|1874.3|1891.51|1873.71|17
1650396630000|2022-04-19 19:30:30|1891.62|1873.82|1891.66|1873.86|1891.66|1873.86|1891.56|1873.76|11
1650396640000|2022-04-19 19:30:40|1891.65|1873.85|1891.7|1873.9|1891.71|1873.91|1891.65|1873.85|4
1650396650000|2022-04-19 19:30:50|1891.73|1873.93|1892.57|1874.77|1892.57|1874.77|1891.7|1873.9|16
1650396660000|2022-04-19 19:31:00|1892.43|1874.63|1893.44|1875.64|1893.44|1875.64|1892.43|1874.63|21
1650396670000|2022-04-19 19:31:10|1893.33|1875.53|1893.46|1875.66|1893.75|1875.95|1893.33|1875.53|16
1650396680000|2022-04-19 19:31:20|1893.53|1875.73|1894.58|1876.78|1894.62|1876.82|1893.53|1875.73|14
1650396690000|2022-04-19 19:31:30|1894.6|1876.8|1894.58|1876.78|1894.6|1876.8|1894.58|1876.78|2
1650396700000|2022-04-19 19:31:40|1894.55|1876.75|1893.86|1876.06|1894.55|1876.75|1893.66|1875.86|7
1650396710000|2022-04-19 19:31:50|1893.84|1876.04|1893.41|1875.61|1893.84|1876.04|1893.37|1875.57|13
1650396720000|2022-04-19 19:32:00|1893.34|1875.54|1892.66|1874.86|1893.34|1875.54|1892.6|1874.8|12
1650396730000|2022-04-19 19:32:10|1892.67|1874.87|1892.5|1874.7|1892.7|1874.9|1892.5|1874.7|13
1650396740000|2022-04-19 19:32:20|1892.53|1874.73|1892.84|1875.04|1892.85|1875.05|1892.51|1874.71|8
1650396750000|2022-04-19 19:32:30|1892.85|1875.05|1892.85|1875.05|1892.87|1875.07|1892.79|1874.99|6
1650396760000|2022-04-19 19:32:40|1893.01|1875.21|1892.36|1874.56|1893.29|1875.49|1892.36|1874.56|16
1650396770000|2022-04-19 19:32:50|1892.37|1874.57|1891.86|1874.06|1892.37|1874.57|1891.86|1874.06|8
1650396780000|2022-04-19 19:33:00|1891.72|1873.92|1892.03|1874.23|1892.21|1874.41|1891.72|1873.92|7
1650396790000|2022-04-19 19:33:10|1891.6|1873.8|1892.36|1874.56|1892.38|1874.58|1891.6|1873.8|11
1650396800000|2022-04-19 19:33:20|1892.39|1874.59|1891.85|1874.05|1892.39|1874.59|1891.85|1874.05|6
1650396810000|2022-04-19 19:33:30|1891.91|1874.11|1891.85|1874.05|1891.91|1874.11|1891.85|1874.05|2
1650396820000|2022-04-19 19:33:40|1891.86|1874.06|1892.17|1874.37|1892.2|1874.4|1891.83|1874.03|8
1650396830000|2022-04-19 19:33:50|1892.03|1874.23|1892.17|1874.37|1892.17|1874.37|1892.03|1874.23|4
1650396840000|2022-04-19 19:34:00|1892.57|1874.77|1891.65|1873.85|1892.57|1874.77|1891.65|1873.85|6
1650396850000|2022-04-19 19:34:10|1892.33|1874.53|1892.33|1874.53|1892.47|1874.67|1892.33|1874.53|11
1650396860000|2022-04-19 19:34:20|1892.04|1874.24|1891.99|1874.19|1892.04|1874.24|1891.99|1874.19|2
1650396870000|2022-04-19 19:34:30|1891.89|1874.09|1892.3|1874.5|1892.38|1874.58|1891.65|1873.85|15
1650396880000|2022-04-19 19:34:40|1892.38|1874.58|1892.3|1874.5|1892.48|1874.68|1892.3|1874.5|8
1650396890000|2022-04-19 19:34:50|1892.38|1874.58|1892.22|1874.42|1892.38|1874.58|1891.88|1874.08|15
1650396900000|2022-04-19 19:35:00|1891.78|1873.98|1892.1|1874.3|1892.1|1874.3|1891.78|1873.98|4
1650396910000|2022-04-19 19:35:10|1891.99|1874.19|1892.05|1874.25|1892.2|1874.4|1891.95|1874.15|10
1650396920000|2022-04-19 19:35:20|1891.78|1873.98|1892.07|1874.27|1892.12|1874.32|1891.72|1873.92|10
1650396930000|2022-04-19 19:35:30|1892.12|1874.32|1892.12|1874.32|1892.23|1874.43|1892.07|1874.27|11
1650396940000|2022-04-19 19:35:40|1892.17|1874.37|1892.14|1874.34|1892.17|1874.37|1891.99|1874.19|9
1650396950000|2022-04-19 19:35:50|1892.19|1874.39|1892.19|1874.39|1892.19|1874.39|1892.19|1874.39|1
1650396960000|2022-04-19 19:36:00|1892.15|1874.35|1892.27|1874.47|1892.27|1874.47|1891.9|1874.1|3
1650396970000|2022-04-19 19:36:10|1892.01|1874.21|1892.19|1874.39|1892.24|1874.44|1892.01|1874.21|4
1650396980000|2022-04-19 19:36:20|1892.24|1874.44|1892.02|1874.22|1892.33|1874.53|1892.02|1874.22|5
1650396990000|2022-04-19 19:36:30|1892.35|1874.55|1892.35|1874.55|1892.4|1874.6|1892.35|1874.55|3
1650397000000|2022-04-19 19:36:40|1892.12|1874.32|1892.27|1874.47|1892.3|1874.5|1891.97|1874.17|5
1650397010000|2022-04-19 19:36:50|1891.8|1874|1892.19|1874.39|1892.19|1874.39|1891.8|1874|3
1650397020000|2022-04-19 19:37:00|1891.83|1874.03|1892.29|1874.49|1892.29|1874.49|1891.83|1874.03|5
1650397030000|2022-04-19 19:37:10|1892.43|1874.63|1892.2|1874.4|1892.43|1874.63|1892.2|1874.4|3
1650397040000|2022-04-19 19:37:20|1892.45|1874.65|1892.37|1874.57|1892.45|1874.65|1892.04|1874.24|4
1650397050000|2022-04-19 19:37:30|1892.22|1874.42|1891.96|1874.16|1892.27|1874.47|1891.96|1874.16|5
1650397060000|2022-04-19 19:37:40|1891.74|1873.94|1892.14|1874.34|1892.14|1874.34|1891.74|1873.94|4
1650397070000|2022-04-19 19:37:50|1891.99|1874.19|1892.4|1874.6|1892.4|1874.6|1891.73|1873.93|10
1650397080000|2022-04-19 19:38:00|1892.45|1874.65|1892.37|1874.57|1892.48|1874.68|1891.82|1874.02|8
1650397090000|2022-04-19 19:38:10|1892.2|1874.4|1892.85|1875.05|1892.86|1875.06|1892.2|1874.4|15
1650397100000|2022-04-19 19:38:20|1892.94|1875.14|1893.14|1875.34|1893.14|1875.34|1892.89|1875.09|15
1650397110000|2022-04-19 19:38:30|1892.97|1875.17|1893.11|1875.31|1893.16|1875.36|1892.79|1874.99|17
1650397120000|2022-04-19 19:38:40|1893.14|1875.34|1893.37|1875.57|1893.37|1875.57|1893.09|1875.29|13
1650397130000|2022-04-19 19:38:50|1893.38|1875.58|1893.58|1875.78|1893.6|1875.8|1893.29|1875.49|8
1650397140000|2022-04-19 19:39:00|1893.61|1875.81|1894.2|1876.4|1894.24|1876.44|1893.37|1875.57|21
1650397150000|2022-04-19 19:39:10|1894.22|1876.42|1894.39|1876.59|1894.39|1876.59|1893.98|1876.18|13
1650397160000|2022-04-19 19:39:20|1894.41|1876.61|1894.42|1876.62|1894.42|1876.62|1894.39|1876.59|4
1650397170000|2022-04-19 19:39:30|1894.38|1876.58|1894.82|1877.02|1895.1|1877.3|1894.38|1876.58|6
1650397180000|2022-04-19 19:39:40|1894.6|1876.8|1894.87|1877.07|1895|1877.2|1894.6|1876.8|6
1650397190000|2022-04-19 19:39:50|1894.82|1877.02|1894.89|1877.09|1894.89|1877.09|1894.82|1877.02|3
1650397200000|2022-04-19 19:40:00|1894.64|1876.84|1892.87|1875.07|1894.64|1876.84|1892.87|1875.07|13
1650397210000|2022-04-19 19:40:10|1892.85|1875.05|1892.8|1875|1892.88|1875.08|1892.63|1874.83|8
1650397220000|2022-04-19 19:40:20|1892.65|1874.85|1892.65|1874.85|1892.75|1874.95|1892.65|1874.85|5
1650397230000|2022-04-19 19:40:30|1892.85|1875.05|1892.86|1875.06|1892.95|1875.15|1892.68|1874.88|11
1650397240000|2022-04-19 19:40:40|1892.85|1875.05|1892.05|1874.25|1892.85|1875.05|1892|1874.2|15
1650397250000|2022-04-19 19:40:50|1892.13|1874.33|1892.15|1874.35|1892.3|1874.5|1892.12|1874.32|8
1650397260000|2022-04-19 19:41:00|1892.01|1874.21|1892.2|1874.4|1892.2|1874.4|1891.85|1874.05|7
1650397270000|2022-04-19 19:41:10|1892.35|1874.55|1892.47|1874.67|1892.47|1874.67|1892.25|1874.45|12
1650397280000|2022-04-19 19:41:20|1892.65|1874.85|1892.44|1874.64|1892.76|1874.96|1892.37|1874.57|12
1650397290000|2022-04-19 19:41:30|1892.07|1874.27|1892.77|1874.97|1892.79|1874.99|1892.07|1874.27|13
1650397300000|2022-04-19 19:41:40|1892.76|1874.96|1892.74|1874.94|1892.76|1874.96|1892.74|1874.94|3
1650397310000|2022-04-19 19:41:50|1892.73|1874.93|1892.73|1874.93|1892.74|1874.94|1892.73|1874.93|3
1650397320000|2022-04-19 19:42:00|1892.99|1875.19|1892.76|1874.96|1893.02|1875.22|1892.7|1874.9|11
1650397330000|2022-04-19 19:42:10|1892.66|1874.86|1892.23|1874.43|1892.76|1874.96|1892.23|1874.43|13
1650397340000|2022-04-19 19:42:20|1892.12|1874.32|1892.44|1874.64|1892.46|1874.66|1892.12|1874.32|9
1650397350000|2022-04-19 19:42:30|1892.46|1874.66|1892.68|1874.88|1892.73|1874.93|1892.46|1874.66|11
1650397360000|2022-04-19 19:42:40|1892.69|1874.89|1892.73|1874.93|1892.74|1874.94|1892.68|1874.88|6
1650397370000|2022-04-19 19:42:50|1892.71|1874.91|1892.73|1874.93|1892.73|1874.93|1892.71|1874.91|2
1650397380000|2022-04-19 19:43:00|1892.65|1874.85|1892.77|1874.97|1892.77|1874.97|1892.65|1874.85|6
1650397390000|2022-04-19 19:43:10|1892.73|1874.93|1892.71|1874.91|1892.73|1874.93|1892.53|1874.73|5
1650397400000|2022-04-19 19:43:20|1892.7|1874.9|1890.95|1873.15|1892.7|1874.9|1890.95|1873.15|14
1650397410000|2022-04-19 19:43:30|1890.94|1873.14|1889.7|1871.9|1890.94|1873.14|1889.7|1871.9|10
1650397420000|2022-04-19 19:43:40|1889.57|1871.77|1889.33|1871.53|1889.75|1871.95|1888.86|1871.06|13
1650397430000|2022-04-19 19:43:50|1889.32|1871.52|1889.3|1871.5|1889.4|1871.6|1888.91|1871.11|18
1650397440000|2022-04-19 19:44:00|1889.39|1871.59|1889.64|1871.84|1889.94|1872.14|1889.39|1871.59|27
1650397450000|2022-04-19 19:44:10|1889.52|1871.72|1889.53|1871.73|1889.73|1871.93|1889.4|1871.6|22
1650397460000|2022-04-19 19:44:20|1889.51|1871.71|1889.81|1872.01|1889.85|1872.05|1889.51|1871.71|8
1650397470000|2022-04-19 19:44:30|1889.37|1871.57|1889.38|1871.58|1889.4|1871.6|1889.37|1871.57|6
1650397490000|2022-04-19 19:44:50|1889.4|1871.6|1890.54|1872.74|1890.89|1873.09|1889.4|1871.6|16
1650397500000|2022-04-19 19:45:00|1890.49|1872.69|1890.02|1872.22|1890.55|1872.75|1890.02|1872.22|19
1650397510000|2022-04-19 19:45:10|1889.78|1871.98|1890.36|1872.56|1890.39|1872.59|1889.76|1871.96|18
1650397520000|2022-04-19 19:45:20|1890.37|1872.57|1889.67|1871.87|1890.39|1872.59|1889.63|1871.83|19
1650397540000|2022-04-19 19:45:40|1889.53|1871.73|1889.49|1871.69|1889.67|1871.87|1889.49|1871.69|8
1650397550000|2022-04-19 19:45:50|1889.43|1871.63|1889.44|1871.64|1889.67|1871.87|1889.4|1871.6|14
1650397560000|2022-04-19 19:46:00|1889.46|1871.66|1889.47|1871.67|1889.49|1871.69|1889.4|1871.6|7
1650397570000|2022-04-19 19:46:10|1889.5|1871.7|1889.42|1871.62|1889.5|1871.7|1889.42|1871.62|5
1650397580000|2022-04-19 19:46:20|1889.39|1871.59|1889.44|1871.64|1889.45|1871.65|1889.25|1871.45|13
1650397590000|2022-04-19 19:46:30|1889.4|1871.6|1889.31|1871.51|1889.41|1871.61|1889.31|1871.51|11
1650397600000|2022-04-19 19:46:40|1889.26|1871.46|1888.99|1871.19|1889.26|1871.46|1888.55|1870.75|11
1650397610000|2022-04-19 19:46:50|1888.97|1871.17|1887.71|1869.91|1888.97|1871.17|1887.62|1869.82|17
1650397620000|2022-04-19 19:47:00|1887.85|1870.05|1887.42|1869.62|1887.85|1870.05|1887.39|1869.59|13
1650397630000|2022-04-19 19:47:10|1887.37|1869.57|1887.84|1870.04|1887.86|1870.06|1887.31|1869.51|14
1650397640000|2022-04-19 19:47:20|1887.81|1870.01|1887.55|1869.75|1887.81|1870.01|1887.17|1869.37|8
1650397650000|2022-04-19 19:47:30|1887.45|1869.65|1887.16|1869.36|1887.45|1869.65|1887|1869.2|6
1650397660000|2022-04-19 19:47:40|1887.06|1869.26|1886.6|1868.8|1887.06|1869.26|1886.6|1868.8|10
1650397670000|2022-04-19 19:47:50|1886.55|1868.75|1887.18|1869.38|1887.18|1869.38|1886.5|1868.7|10
1650397680000|2022-04-19 19:48:00|1887.23|1869.43|1887.46|1869.66|1887.53|1869.73|1887.23|1869.43|23
1650397690000|2022-04-19 19:48:10|1887.47|1869.67|1888.14|1870.34|1888.15|1870.35|1887.4|1869.6|15
1650397700000|2022-04-19 19:48:20|1888.23|1870.43|1887.99|1870.19|1888.3|1870.5|1887.99|1870.19|18
1650397710000|2022-04-19 19:48:30|1888.03|1870.23|1888.08|1870.28|1888.25|1870.45|1887.95|1870.15|21
1650397720000|2022-04-19 19:48:40|1888.09|1870.29|1887.86|1870.06|1888.09|1870.29|1887.55|1869.75|15
1650397730000|2022-04-19 19:48:50|1887.87|1870.07|1888.18|1870.38|1888.25|1870.45|1887.87|1870.07|14
1650397740000|2022-04-19 19:49:00|1888.2|1870.4|1888.27|1870.47|1888.27|1870.47|1888.18|1870.38|8
1650397750000|2022-04-19 19:49:10|1888.26|1870.46|1888.26|1870.46|1888.35|1870.55|1888.26|1870.46|3
1650397760000|2022-04-19 19:49:20|1888.21|1870.41|1888.8|1871|1888.8|1871|1888.21|1870.41|9
1650397770000|2022-04-19 19:49:30|1888.83|1871.03|1888.78|1870.98|1888.83|1871.03|1888.68|1870.88|5
1650397780000|2022-04-19 19:49:40|1888.38|1870.58|1888.07|1870.27|1888.38|1870.58|1887.83|1870.03|8
1650397790000|2022-04-19 19:49:50|1888.38|1870.58|1888|1870.2|1888.43|1870.63|1888|1870.2|7
1650397800000|2022-04-19 19:50:00|1888.22|1870.42|1890.08|1872.28|1890.08|1872.28|1888.22|1870.42|28
1650397810000|2022-04-19 19:50:10|1890.06|1872.26|1889.99|1872.19|1890.19|1872.39|1889.7|1871.9|10
1650397820000|2022-04-19 19:50:20|1890.02|1872.22|1890.4|1872.6|1890.71|1872.91|1890|1872.2|17
1650397830000|2022-04-19 19:50:30|1890.28|1872.48|1889.43|1871.63|1890.4|1872.6|1889.4|1871.6|13
1650397840000|2022-04-19 19:50:40|1889.59|1871.79|1889.7|1871.9|1889.77|1871.97|1889.48|1871.68|6
1650397850000|2022-04-19 19:50:50|1889.63|1871.83|1889.66|1871.86|1889.66|1871.86|1889.63|1871.83|2
1650397860000|2022-04-19 19:51:00|1889.65|1871.85|1889.96|1872.16|1890.2|1872.4|1889.65|1871.85|14
1650397870000|2022-04-19 19:51:10|1889.98|1872.18|1890.88|1873.08|1891.4|1873.6|1889.98|1872.18|17
1650397880000|2022-04-19 19:51:20|1890.97|1873.17|1892.4|1874.6|1892.4|1874.6|1890.97|1873.17|11
1650397890000|2022-04-19 19:51:30|1892.31|1874.51|1892.53|1874.73|1892.6|1874.8|1892.26|1874.46|9
1650397900000|2022-04-19 19:51:40|1892.54|1874.74|1892.5|1874.7|1892.79|1874.99|1892.5|1874.7|5
1650397910000|2022-04-19 19:51:50|1892.71|1874.91|1893.4|1875.6|1893.4|1875.6|1892.71|1874.91|10
1650397920000|2022-04-19 19:52:00|1893.28|1875.48|1893.4|1875.6|1893.4|1875.6|1893.2|1875.4|3
1650397930000|2022-04-19 19:52:10|1893.28|1875.48|1892.58|1874.78|1893.28|1875.48|1892.58|1874.78|3
1650397940000|2022-04-19 19:52:20|1892.54|1874.74|1892.58|1874.78|1892.58|1874.78|1892.54|1874.74|2
1650397960000|2022-04-19 19:52:40|1892.52|1874.72|1892.55|1874.75|1892.55|1874.75|1892.52|1874.72|2
1650397970000|2022-04-19 19:52:50|1892.44|1874.64|1892.4|1874.6|1892.44|1874.64|1892.4|1874.6|6
1650397980000|2022-04-19 19:53:00|1892.03|1874.23|1892.12|1874.32|1892.12|1874.32|1892.03|1874.23|5
1650397990000|2022-04-19 19:53:10|1891.86|1874.06|1892.02|1874.22|1892.06|1874.26|1891.86|1874.06|4
1650398000000|2022-04-19 19:53:20|1892.03|1874.23|1891.67|1873.87|1892.03|1874.23|1891.4|1873.6|10
1650398010000|2022-04-19 19:53:30|1891.59|1873.79|1891.62|1873.82|1891.62|1873.82|1891.2|1873.4|8
1650398020000|2022-04-19 19:53:40|1891.61|1873.81|1891.5|1873.7|1891.78|1873.98|1891.1|1873.3|11
1650398030000|2022-04-19 19:53:50|1891.48|1873.68|1891.45|1873.65|1891.73|1873.93|1891.43|1873.63|15
1650398040000|2022-04-19 19:54:00|1891.49|1873.69|1891.47|1873.67|1891.49|1873.69|1891.46|1873.66|3
1650398050000|2022-04-19 19:54:10|1891.5|1873.7|1891.47|1873.67|1891.5|1873.7|1891.4|1873.6|4
1650398060000|2022-04-19 19:54:20|1891.4|1873.6|1892.1|1874.3|1892.2|1874.4|1891.4|1873.6|7
1650398070000|2022-04-19 19:54:30|1892|1874.2|1890.59|1872.79|1892|1874.2|1890.59|1872.79|11
1650398080000|2022-04-19 19:54:40|1890.64|1872.84|1890.61|1872.81|1890.97|1873.17|1890.4|1872.6|11
1650398090000|2022-04-19 19:54:50|1890.32|1872.52|1890.24|1872.44|1890.32|1872.52|1890.24|1872.44|4
1650398100000|2022-04-19 19:55:00|1889.84|1872.04|1887.83|1870.03|1889.84|1872.04|1887.83|1870.03|25
1650398110000|2022-04-19 19:55:10|1887.8|1870|1887.83|1870.03|1887.89|1870.09|1887.5|1869.7|27
1650398120000|2022-04-19 19:55:20|1887.85|1870.05|1887.8|1870|1888.08|1870.28|1887.69|1869.89|23
1650398130000|2022-04-19 19:55:30|1887.85|1870.05|1887.86|1870.06|1888.15|1870.35|1887.81|1870.01|22
1650398140000|2022-04-19 19:55:40|1888.06|1870.26|1888.31|1870.51|1888.41|1870.61|1888.06|1870.26|24
1650398150000|2022-04-19 19:55:50|1888.34|1870.54|1888.17|1870.37|1888.44|1870.64|1888.17|1870.37|17
1650398160000|2022-04-19 19:56:00|1888.25|1870.45|1887.88|1870.08|1888.25|1870.45|1887.72|1869.92|16
1650398170000|2022-04-19 19:56:10|1887.91|1870.11|1887.9|1870.1|1887.94|1870.14|1887.6|1869.8|13
1650398180000|2022-04-19 19:56:20|1887.88|1870.08|1888.43|1870.63|1888.53|1870.73|1887.88|1870.08|19
1650398190000|2022-04-19 19:56:30|1888.39|1870.59|1888.46|1870.66|1888.58|1870.78|1888.39|1870.59|9
1650398200000|2022-04-19 19:56:40|1888.47|1870.67|1888.7|1870.9|1888.78|1870.98|1888.47|1870.67|15
1650398210000|2022-04-19 19:56:50|1888.71|1870.91|1889.02|1871.22|1889.04|1871.24|1888.57|1870.77|18
1650398220000|2022-04-19 19:57:00|1889.04|1871.24|1888.82|1871.02|1889.11|1871.31|1888.8|1871|10
1650398230000|2022-04-19 19:57:10|1888.66|1870.86|1888.8|1871|1889|1871.2|1888.65|1870.85|8
1650398240000|2022-04-19 19:57:20|1888.55|1870.75|1888.81|1871.01|1888.82|1871.02|1888.55|1870.75|5
1650398250000|2022-04-19 19:57:30|1888.8|1871|1888.8|1871|1888.81|1871.01|1888.79|1870.99|6
1650398260000|2022-04-19 19:57:40|1888.45|1870.65|1888.14|1870.34|1888.79|1870.99|1888.1|1870.3|11
1650398270000|2022-04-19 19:57:50|1888.18|1870.38|1888.07|1870.27|1888.2|1870.4|1888.07|1870.27|21
1650398280000|2022-04-19 19:58:00|1888.03|1870.23|1888.14|1870.34|1888.18|1870.38|1887.59|1869.79|20
1650398290000|2022-04-19 19:58:10|1888.15|1870.35|1888.43|1870.63|1888.43|1870.63|1887.97|1870.17|22
1650398300000|2022-04-19 19:58:20|1888.39|1870.59|1888.9|1871.1|1888.9|1871.1|1888.39|1870.59|21
1650398310000|2022-04-19 19:58:30|1888.88|1871.08|1889.18|1871.38|1889.24|1871.44|1888.63|1870.83|16
1650398320000|2022-04-19 19:58:40|1888.98|1871.18|1888.78|1870.98|1889.28|1871.48|1888.78|1870.98|4
1650398330000|2022-04-19 19:58:50|1889.18|1871.38|1889.59|1871.79|1889.71|1871.91|1889.18|1871.38|11
1650398340000|2022-04-19 19:59:00|1889.89|1872.09|1891|1873.2|1891|1873.2|1889.89|1872.09|17
1650398350000|2022-04-19 19:59:10|1891.25|1873.45|1891.39|1873.59|1891.53|1873.73|1891.09|1873.29|10
1650398360000|2022-04-19 19:59:20|1891.59|1873.79|1891.55|1873.75|1892.15|1874.35|1891.48|1873.68|9
1650398370000|2022-04-19 19:59:30|1891.39|1873.59|1890.28|1872.48|1891.5|1873.7|1890.28|1872.48|17
1650398380000|2022-04-19 19:59:40|1890.12|1872.32|1891.25|1873.45|1891.25|1873.45|1890.12|1872.32|24
1650398390000|2022-04-19 19:59:50|1891.24|1873.44|1890.78|1872.98|1891.28|1873.48|1890.78|1872.98|5
1650398400000|2022-04-19 20:00:00|1890.76|1872.96|1890.15|1872.35|1890.78|1872.98|1889.93|1872.13|20
1650398410000|2022-04-19 20:00:10|1890.18|1872.38|1890.28|1872.48|1890.45|1872.65|1890.1|1872.3|22
1650398420000|2022-04-19 20:00:20|1890.07|1872.27|1887.52|1869.72|1890.07|1872.27|1886.69|1868.89|33
1650398430000|2022-04-19 20:00:30|1887.83|1870.03|1885.11|1867.31|1887.83|1870.03|1885.11|1867.31|27
1650398440000|2022-04-19 20:00:40|1885.29|1867.49|1886.62|1868.82|1886.62|1868.82|1885.29|1867.49|32
1650398450000|2022-04-19 20:00:50|1886.54|1868.74|1888.34|1870.54|1888.9|1871.1|1886.54|1868.74|29
1650398460000|2022-04-19 20:01:00|1888.32|1870.52|1887.61|1869.81|1888.32|1870.52|1887.1|1869.3|35
1650398470000|2022-04-19 20:01:10|1887.57|1869.77|1888.4|1870.6|1888.4|1870.6|1887.57|1869.77|19
1650398480000|2022-04-19 20:01:20|1888.25|1870.45|1888.4|1870.6|1888.65|1870.85|1888.25|1870.45|6
1650398490000|2022-04-19 20:01:30|1888.31|1870.51|1887.36|1869.56|1888.31|1870.51|1887.36|1869.56|14
1650398500000|2022-04-19 20:01:40|1887.41|1869.61|1887.41|1869.61|1888.3|1870.5|1887.27|1869.47|16
1650398510000|2022-04-19 20:01:50|1887.26|1869.46|1887.27|1869.47|1887.45|1869.65|1886.37|1868.57|24
1650398520000|2022-04-19 20:02:00|1887.4|1869.6|1888.42|1870.62|1888.45|1870.65|1887.2|1869.4|17
1650398530000|2022-04-19 20:02:10|1888.43|1870.63|1887.64|1869.84|1888.43|1870.63|1887.48|1869.68|16
1650398540000|2022-04-19 20:02:20|1888.01|1870.21|1888.45|1870.65|1888.45|1870.65|1888.01|1870.21|14
1650398550000|2022-04-19 20:02:30|1888.36|1870.56|1888.84|1871.04|1888.84|1871.04|1888.36|1870.56|12
1650398560000|2022-04-19 20:02:40|1889|1871.2|1889.38|1871.58|1889.4|1871.6|1888.92|1871.12|26
1650398570000|2022-04-19 20:02:50|1889.42|1871.62|1889.05|1871.25|1889.45|1871.65|1888.51|1870.71|9
1650398580000|2022-04-19 20:03:00|1889.1|1871.3|1890.1|1872.3|1890.1|1872.3|1888.39|1870.59|23
1650398590000|2022-04-19 20:03:10|1890.19|1872.39|1890.4|1872.6|1890.4|1872.6|1890.19|1872.39|6
1650398600000|2022-04-19 20:03:20|1890.39|1872.59|1890.4|1872.6|1890.4|1872.6|1890.21|1872.41|7
1650398610000|2022-04-19 20:03:30|1890.2|1872.4|1889.3|1871.5|1890.2|1872.4|1889.28|1871.48|19
1650398620000|2022-04-19 20:03:40|1889.75|1871.95|1889.92|1872.12|1890.24|1872.44|1889.69|1871.89|14
1650398630000|2022-04-19 20:03:50|1889.82|1872.02|1889.42|1871.62|1889.82|1872.02|1888.72|1870.92|17
1650398640000|2022-04-19 20:04:00|1889.45|1871.65|1889.47|1871.67|1889.84|1872.04|1889.4|1871.6|16
1650398650000|2022-04-19 20:04:10|1889.5|1871.7|1889.69|1871.89|1889.71|1871.91|1889.48|1871.68|17
1650398660000|2022-04-19 20:04:20|1889.62|1871.82|1889.39|1871.59|1889.62|1871.82|1889.36|1871.56|8
1650398670000|2022-04-19 20:04:30|1889.42|1871.62|1889.35|1871.55|1889.48|1871.68|1889.35|1871.55|13
1650398680000|2022-04-19 20:04:40|1889.36|1871.56|1888.67|1870.87|1889.45|1871.65|1888.67|1870.87|30
1650398690000|2022-04-19 20:04:50|1888.66|1870.86|1889.33|1871.53|1889.33|1871.53|1888.66|1870.86|18
1650398700000|2022-04-19 20:05:00|1889.34|1871.54|1891.18|1873.38|1891.18|1873.38|1889.32|1871.52|21
1650398710000|2022-04-19 20:05:10|1891.27|1873.47|1891|1873.2|1891.4|1873.6|1890.78|1872.98|18
1650398720000|2022-04-19 20:05:20|1891.04|1873.24|1891.37|1873.57|1891.4|1873.6|1891.04|1873.24|12
1650398730000|2022-04-19 20:05:30|1891.27|1873.47|1891.05|1873.25|1891.27|1873.47|1891.02|1873.22|14
1650398740000|2022-04-19 20:05:40|1890.84|1873.04|1890.67|1872.87|1891.1|1873.3|1890.27|1872.47|16
1650398750000|2022-04-19 20:05:50|1890.52|1872.72|1890.4|1872.6|1890.93|1873.13|1890.39|1872.59|14
1650398760000|2022-04-19 20:06:00|1889.88|1872.08|1889.04|1871.24|1889.96|1872.16|1889.04|1871.24|19
1650398770000|2022-04-19 20:06:10|1889.1|1871.3|1889.35|1871.55|1889.52|1871.72|1889.1|1871.3|8
1650398780000|2022-04-19 20:06:20|1889.32|1871.52|1889.26|1871.46|1889.44|1871.64|1889.12|1871.32|16
1650398790000|2022-04-19 20:06:30|1889.38|1871.58|1889.29|1871.49|1889.51|1871.71|1889.14|1871.34|10
1650398800000|2022-04-19 20:06:40|1889.3|1871.5|1889.6|1871.8|1889.6|1871.8|1889.14|1871.34|18
1650398810000|2022-04-19 20:06:50|1889.86|1872.06|1890.31|1872.51|1890.33|1872.53|1889.86|1872.06|20
1650398820000|2022-04-19 20:07:00|1890.24|1872.44|1890.24|1872.44|1890.29|1872.49|1890.04|1872.24|10
1650398830000|2022-04-19 20:07:10|1890.2|1872.4|1890.11|1872.31|1890.2|1872.4|1889.93|1872.13|13
1650398840000|2022-04-19 20:07:20|1890.04|1872.24|1889.9|1872.1|1890.04|1872.24|1889.85|1872.05|8
1650398850000|2022-04-19 20:07:30|1889.75|1871.95|1889.8|1872|1889.8|1872|1889.65|1871.85|4
1650398860000|2022-04-19 20:07:40|1889.47|1871.67|1888.85|1871.05|1889.61|1871.81|1888.85|1871.05|14
1650398880000|2022-04-19 20:08:00|1888.99|1871.19|1889.29|1871.49|1889.29|1871.49|1888.85|1871.05|8
1650398890000|2022-04-19 20:08:10|1889.4|1871.6|1889.45|1871.65|1889.55|1871.75|1889.25|1871.45|12
1650398900000|2022-04-19 20:08:20|1889.5|1871.7|1889.55|1871.75|1889.61|1871.81|1889.46|1871.66|14
1650398910000|2022-04-19 20:08:30|1889.25|1871.45|1889.45|1871.65|1889.45|1871.65|1889.25|1871.45|3
1650398920000|2022-04-19 20:08:40|1888.95|1871.15|1888.8|1871|1888.95|1871.15|1888.8|1871|2
1650398930000|2022-04-19 20:08:50|1888.85|1871.05|1888.9|1871.1|1888.9|1871.1|1888.85|1871.05|2
1650398940000|2022-04-19 20:09:00|1888.85|1871.05|1888.95|1871.15|1888.95|1871.15|1888.85|1871.05|3
1650398950000|2022-04-19 20:09:10|1888.9|1871.1|1888.95|1871.15|1888.95|1871.15|1888.9|1871.1|2
1650398960000|2022-04-19 20:09:20|1888.85|1871.05|1889.14|1871.34|1889.35|1871.55|1888.85|1871.05|8
1650398970000|2022-04-19 20:09:30|1889.3|1871.5|1889.14|1871.34|1889.3|1871.5|1889.14|1871.34|2
1650398980000|2022-04-19 20:09:40|1889.3|1871.5|1889|1871.2|1889.51|1871.71|1889|1871.2|11
1650398990000|2022-04-19 20:09:50|1888.95|1871.15|1889|1871.2|1889|1871.2|1888.95|1871.15|8
1650399000000|2022-04-19 20:10:00|1889.34|1871.54|1889.43|1871.63|1889.47|1871.67|1888.9|1871.1|16
1650399010000|2022-04-19 20:10:10|1889.44|1871.64|1889.85|1872.05|1889.9|1872.1|1889.4|1871.6|7
1650399020000|2022-04-19 20:10:20|1889.9|1872.1|1889.46|1871.66|1889.91|1872.11|1889.38|1871.58|10
1650399030000|2022-04-19 20:10:30|1889.41|1871.61|1889.15|1871.35|1889.41|1871.61|1888.81|1871.01|14
1650399040000|2022-04-19 20:10:40|1888.9|1871.1|1889.07|1871.27|1889.24|1871.44|1888.9|1871.1|10
1650399050000|2022-04-19 20:10:50|1888.9|1871.1|1888.9|1871.1|1888.9|1871.1|1888.9|1871.1|1
1650399060000|2022-04-19 20:11:00|1889.04|1871.24|1889.2|1871.4|1889.2|1871.4|1888.9|1871.1|11
1650399070000|2022-04-19 20:11:10|1889.29|1871.49|1889.34|1871.54|1889.51|1871.71|1889.29|1871.49|6
1650399080000|2022-04-19 20:11:20|1889.17|1871.37|1889.3|1871.5|1889.46|1871.66|1889.12|1871.32|11
1650399090000|2022-04-19 20:11:30|1889.35|1871.55|1889.35|1871.55|1889.56|1871.76|1889.19|1871.39|7
1650399100000|2022-04-19 20:11:40|1889.19|1871.39|1889|1871.2|1889.35|1871.55|1889|1871.2|10
1650399110000|2022-04-19 20:11:50|1888.95|1871.15|1888.85|1871.05|1889.03|1871.23|1888.76|1870.96|21
1650399120000|2022-04-19 20:12:00|1888.83|1871.03|1888.85|1871.05|1888.85|1871.05|1888.77|1870.97|17
1650399130000|2022-04-19 20:12:10|1888.89|1871.09|1888.73|1870.93|1889|1871.2|1888.47|1870.67|27
1650399140000|2022-04-19 20:12:20|1888.75|1870.95|1889.05|1871.25|1889.27|1871.47|1888.72|1870.92|24
1650399150000|2022-04-19 20:12:30|1888.92|1871.12|1889.09|1871.29|1889.12|1871.32|1888.67|1870.87|14
1650399160000|2022-04-19 20:12:40|1889.1|1871.3|1889.07|1871.27|1889.1|1871.3|1889.05|1871.25|8
1650399170000|2022-04-19 20:12:50|1889.06|1871.26|1888.85|1871.05|1889.19|1871.39|1888.85|1871.05|7
1650399180000|2022-04-19 20:13:00|1889.16|1871.36|1889.01|1871.21|1889.18|1871.38|1888.85|1871.05|7
1650399190000|2022-04-19 20:13:10|1889.06|1871.26|1889.13|1871.33|1889.13|1871.33|1888.74|1870.94|3
1650399200000|2022-04-19 20:13:20|1889.11|1871.31|1889.04|1871.24|1889.13|1871.33|1889.04|1871.24|3
1650399210000|2022-04-19 20:13:30|1889.13|1871.33|1888.85|1871.05|1889.13|1871.33|1888.85|1871.05|10
1650399220000|2022-04-19 20:13:40|1888.86|1871.06|1888.64|1870.84|1888.86|1871.06|1888.64|1870.84|3
1650399230000|2022-04-19 20:13:50|1888.85|1871.05|1888.74|1870.94|1888.86|1871.06|1888.72|1870.92|19
1650399240000|2022-04-19 20:14:00|1888.71|1870.91|1888.82|1871.02|1888.82|1871.02|1888.47|1870.67|21
1650399250000|2022-04-19 20:14:10|1888.79|1870.99|1888.39|1870.59|1888.79|1870.99|1888.36|1870.56|13
1650399260000|2022-04-19 20:14:20|1888.38|1870.58|1888.22|1870.42|1888.69|1870.89|1888.22|1870.42|15
1650399270000|2022-04-19 20:14:30|1888.23|1870.43|1888.21|1870.41|1888.28|1870.48|1888.2|1870.4|6
1650399290000|2022-04-19 20:14:50|1888.09|1870.29|1888.68|1870.88|1888.68|1870.88|1887.88|1870.08|9
1650399300000|2022-04-19 20:15:00|1888.88|1871.08|1889.49|1871.69|1889.9|1872.1|1888.88|1871.08|8
1650399310000|2022-04-19 20:15:10|1889.4|1871.6|1889.4|1871.6|1889.67|1871.87|1889.4|1871.6|9
1650399320000|2022-04-19 20:15:20|1889.24|1871.44|1889.4|1871.6|1889.49|1871.69|1889.15|1871.35|6
1650399330000|2022-04-19 20:15:30|1889.13|1871.33|1889.22|1871.42|1889.22|1871.42|1889.13|1871.33|2
1650399340000|2022-04-19 20:15:40|1889.4|1871.6|1889.4|1871.6|1889.4|1871.6|1889.4|1871.6|1
1650399350000|2022-04-19 20:15:50|1889.26|1871.46|1888.9|1871.1|1889.26|1871.46|1888.9|1871.1|4
1650399360000|2022-04-19 20:16:00|1888.57|1870.77|1888.41|1870.61|1888.9|1871.1|1888.35|1870.55|10
1650399370000|2022-04-19 20:16:10|1888.38|1870.58|1888.37|1870.57|1888.38|1870.58|1888.31|1870.51|7
1650399380000|2022-04-19 20:16:20|1888.36|1870.56|1888.83|1871.03|1889.04|1871.24|1888.33|1870.53|12
1650399390000|2022-04-19 20:16:30|1888.82|1871.02|1888.75|1870.95|1889.1|1871.3|1888.74|1870.94|8
1650399400000|2022-04-19 20:16:40|1889|1871.2|1888.95|1871.15|1889|1871.2|1888.7|1870.9|9
1650399410000|2022-04-19 20:16:50|1888.67|1870.87|1888.63|1870.83|1888.9|1871.1|1888.52|1870.72|6
1650399420000|2022-04-19 20:17:00|1888.62|1870.82|1888.84|1871.04|1889.03|1871.23|1888.62|1870.82|8
1650399430000|2022-04-19 20:17:10|1888.81|1871.01|1889|1871.2|1889|1871.2|1888.81|1871.01|4
1650399440000|2022-04-19 20:17:20|1889.02|1871.22|1890.09|1872.29|1890.09|1872.29|1889.02|1871.22|10
1650399450000|2022-04-19 20:17:30|1889.86|1872.06|1890.09|1872.29|1890.09|1872.29|1889.86|1872.06|3
1650399470000|2022-04-19 20:17:50|1889.9|1872.1|1890.4|1872.6|1890.4|1872.6|1889.9|1872.1|3
1650399480000|2022-04-19 20:18:00|1890.29|1872.49|1890.65|1872.85|1890.84|1873.04|1890.29|1872.49|6
1650399490000|2022-04-19 20:18:10|1890.84|1873.04|1891.5|1873.7|1891.62|1873.82|1890.84|1873.04|6
1650399500000|2022-04-19 20:18:20|1891.62|1873.82|1891.5|1873.7|1891.9|1874.1|1891.5|1873.7|5
1650399510000|2022-04-19 20:18:30|1891.65|1873.85|1891.9|1874.1|1891.9|1874.1|1891.52|1873.72|5
1650399520000|2022-04-19 20:18:40|1891.68|1873.88|1891.9|1874.1|1891.9|1874.1|1891.68|1873.88|2
1650399530000|2022-04-19 20:18:50|1891.82|1874.02|1892.62|1874.82|1892.62|1874.82|1891.82|1874.02|4
1650399540000|2022-04-19 20:19:00|1892.4|1874.6|1892.4|1874.6|1892.42|1874.62|1892.28|1874.48|5
1650399550000|2022-04-19 20:19:10|1892.5|1874.7|1892.4|1874.6|1892.5|1874.7|1892.28|1874.48|9
1650399560000|2022-04-19 20:19:20|1892.5|1874.7|1892.4|1874.6|1892.5|1874.7|1892.4|1874.6|8
1650399570000|2022-04-19 20:19:30|1892.32|1874.52|1892.5|1874.7|1892.5|1874.7|1892.32|1874.52|3
1650399580000|2022-04-19 20:19:40|1892.62|1874.82|1892.5|1874.7|1892.62|1874.82|1892.5|1874.7|2
1650399590000|2022-04-19 20:19:50|1892.43|1874.63|1892.41|1874.61|1892.5|1874.7|1892.39|1874.59|5
1650399600000|2022-04-19 20:20:00|1892.5|1874.7|1893.56|1875.76|1893.56|1875.76|1892.41|1874.61|9
1650399610000|2022-04-19 20:20:10|1893.55|1875.75|1893.84|1876.04|1893.84|1876.04|1893.25|1875.45|6
1650399620000|2022-04-19 20:20:20|1893.7|1875.9|1893.23|1875.43|1893.84|1876.04|1893.23|1875.43|5
1650399630000|2022-04-19 20:20:30|1893.53|1875.73|1893.53|1875.73|1893.53|1875.73|1893.4|1875.6|3
1650399640000|2022-04-19 20:20:40|1893.28|1875.48|1893.53|1875.73|1893.53|1875.73|1893.28|1875.48|2
1650399650000|2022-04-19 20:20:50|1893.35|1875.55|1893.53|1875.73|1893.53|1875.73|1893.33|1875.53|3
1650399660000|2022-04-19 20:21:00|1893.9|1876.1|1893.9|1876.1|1893.9|1876.1|1893.9|1876.1|1
1650399670000|2022-04-19 20:21:10|1894.09|1876.29|1894.09|1876.29|1894.09|1876.29|1893.6|1875.8|7
1650399680000|2022-04-19 20:21:20|1893.87|1876.07|1894.09|1876.29|1894.09|1876.29|1893.87|1876.07|2
1650399690000|2022-04-19 20:21:30|1893.89|1876.09|1894.09|1876.29|1894.09|1876.29|1893.89|1876.09|2
1650399700000|2022-04-19 20:21:40|1893.89|1876.09|1893.84|1876.04|1894.09|1876.29|1893.65|1875.85|5
1650399710000|2022-04-19 20:21:50|1894.09|1876.29|1894.09|1876.29|1894.09|1876.29|1894.09|1876.29|1
1650399720000|2022-04-19 20:22:00|1893.84|1876.04|1894.09|1876.29|1894.09|1876.29|1893.84|1876.04|5
1650399730000|2022-04-19 20:22:10|1893.97|1876.17|1894.09|1876.29|1894.09|1876.29|1893.97|1876.17|2
1650399740000|2022-04-19 20:22:20|1893.97|1876.17|1894.09|1876.29|1894.2|1876.4|1893.97|1876.17|7
1650399750000|2022-04-19 20:22:30|1893.9|1876.1|1893.9|1876.1|1893.9|1876.1|1893.63|1875.83|3
1650399760000|2022-04-19 20:22:40|1894.09|1876.29|1894.12|1876.32|1894.12|1876.32|1893.55|1875.75|7
1650399770000|2022-04-19 20:22:50|1893.95|1876.15|1894.17|1876.37|1894.21|1876.41|1893.95|1876.15|11
1650399780000|2022-04-19 20:23:00|1894.18|1876.38|1894.11|1876.31|1894.3|1876.5|1894.11|1876.31|9
1650399790000|2022-04-19 20:23:10|1894.18|1876.38|1894.06|1876.26|1894.18|1876.38|1894.06|1876.26|2
1650399810000|2022-04-19 20:23:30|1894.24|1876.44|1893.63|1875.83|1894.25|1876.45|1893.63|1875.83|9
1650399820000|2022-04-19 20:23:40|1894.01|1876.21|1894.03|1876.23|1894.28|1876.48|1893.77|1875.97|8
1650399830000|2022-04-19 20:23:50|1894.15|1876.35|1894.18|1876.38|1894.24|1876.44|1893.94|1876.14|10
1650399840000|2022-04-19 20:24:00|1894.03|1876.23|1894.03|1876.23|1894.25|1876.45|1893.98|1876.18|9
1650399850000|2022-04-19 20:24:10|1894.13|1876.33|1894.18|1876.38|1894.28|1876.48|1894.09|1876.29|4
1650399860000|2022-04-19 20:24:20|1894.03|1876.23|1894.18|1876.38|1894.18|1876.38|1894.03|1876.23|2
1650399870000|2022-04-19 20:24:30|1894.12|1876.32|1894.21|1876.41|1894.3|1876.5|1894.06|1876.26|7
1650399880000|2022-04-19 20:24:40|1894.2|1876.4|1894.2|1876.4|1894.2|1876.4|1894.11|1876.31|3
1650399900000|2022-04-19 20:25:00|1894.18|1876.38|1894.3|1876.5|1894.3|1876.5|1893.75|1875.95|7
1650399910000|2022-04-19 20:25:10|1894.2|1876.4|1894.08|1876.28|1894.2|1876.4|1894.03|1876.23|7
1650399920000|2022-04-19 20:25:20|1893.98|1876.18|1893.98|1876.18|1894.29|1876.49|1893.97|1876.17|10
1650399930000|2022-04-19 20:25:30|1893.97|1876.17|1893.97|1876.17|1893.98|1876.18|1893.97|1876.17|5
1650399940000|2022-04-19 20:25:40|1893.98|1876.18|1894.18|1876.38|1894.3|1876.5|1893.67|1875.87|5
1650399950000|2022-04-19 20:25:50|1894.03|1876.23|1894.03|1876.23|1894.23|1876.43|1893.65|1875.85|11
1650399960000|2022-04-19 20:26:00|1894.16|1876.36|1894.2|1876.4|1894.29|1876.49|1894.04|1876.24|14
1650399970000|2022-04-19 20:26:10|1893.65|1875.85|1894.2|1876.4|1894.2|1876.4|1893.65|1875.85|6
1650399980000|2022-04-19 20:26:20|1894.12|1876.32|1894.19|1876.39|1894.19|1876.39|1894|1876.2|6
1650399990000|2022-04-19 20:26:30|1894.08|1876.28|1894.19|1876.39|1894.22|1876.42|1894.08|1876.28|6
1650400000000|2022-04-19 20:26:40|1894.13|1876.33|1893.91|1876.11|1894.17|1876.37|1893.9|1876.1|15
1650400010000|2022-04-19 20:26:50|1893.9|1876.1|1894.19|1876.39|1894.21|1876.41|1893.9|1876.1|12
1650400020000|2022-04-19 20:27:00|1894.2|1876.4|1894.29|1876.49|1894.4|1876.6|1894.2|1876.4|7
1650400030000|2022-04-19 20:27:10|1894.23|1876.43|1895.21|1877.41|1895.21|1877.41|1894.14|1876.34|17
1650400040000|2022-04-19 20:27:20|1895.23|1877.43|1895.28|1877.48|1895.4|1877.6|1895.21|1877.41|15
1650400050000|2022-04-19 20:27:30|1895.31|1877.51|1895.38|1877.58|1895.39|1877.59|1895.27|1877.47|14
1650400060000|2022-04-19 20:27:40|1895.37|1877.57|1895.4|1877.6|1895.4|1877.6|1895.16|1877.36|16
1650400070000|2022-04-19 20:27:50|1895.37|1877.57|1895.33|1877.53|1895.4|1877.6|1895.33|1877.53|7
1650400080000|2022-04-19 20:28:00|1894.99|1877.19|1895.25|1877.45|1895.3|1877.5|1894.99|1877.19|6
1650400090000|2022-04-19 20:28:10|1895.21|1877.41|1895.27|1877.47|1895.27|1877.47|1895.21|1877.41|2
1650400100000|2022-04-19 20:28:20|1895.33|1877.53|1895.16|1877.36|1895.34|1877.54|1895.08|1877.28|14
1650400110000|2022-04-19 20:28:30|1895.15|1877.35|1895.19|1877.39|1895.26|1877.46|1895.14|1877.34|11
1650400120000|2022-04-19 20:28:40|1895.15|1877.35|1894.16|1876.36|1895.15|1877.35|1894.1|1876.3|16
1650400130000|2022-04-19 20:28:50|1894.15|1876.35|1894.05|1876.25|1894.22|1876.42|1893.72|1875.92|15
1650400140000|2022-04-19 20:29:00|1893.5|1875.7|1893.65|1875.85|1893.86|1876.06|1893.5|1875.7|8
1650400150000|2022-04-19 20:29:10|1893.64|1875.84|1893.6|1875.8|1893.64|1875.84|1893.35|1875.55|7
1650400160000|2022-04-19 20:29:20|1893.63|1875.83|1893.28|1875.48|1893.63|1875.83|1893.28|1875.48|6
1650400170000|2022-04-19 20:29:30|1893.32|1875.52|1893.32|1875.52|1893.32|1875.52|1893.31|1875.51|3
1650400180000|2022-04-19 20:29:40|1893.14|1875.34|1893.18|1875.38|1893.18|1875.38|1892.94|1875.14|10
1650400190000|2022-04-19 20:29:50|1893.21|1875.41|1893.33|1875.53|1893.33|1875.53|1893.21|1875.41|4
1650400200000|2022-04-19 20:30:00|1893.26|1875.46|1893.22|1875.42|1893.33|1875.53|1893.16|1875.36|4
1650400210000|2022-04-19 20:30:10|1893.1|1875.3|1894.3|1876.5|1894.3|1876.5|1893.1|1875.3|18
1650400220000|2022-04-19 20:30:20|1894.25|1876.45|1894.22|1876.42|1894.4|1876.6|1894.03|1876.23|13
1650400230000|2022-04-19 20:30:30|1894.1|1876.3|1894.09|1876.29|1894.16|1876.36|1893.72|1875.92|13
1650400240000|2022-04-19 20:30:40|1893.95|1876.15|1893.32|1875.52|1893.95|1876.15|1893.32|1875.52|6
1650400250000|2022-04-19 20:30:50|1893.31|1875.51|1892.98|1875.18|1893.33|1875.53|1892.98|1875.18|6
1650400260000|2022-04-19 20:31:00|1893.12|1875.32|1893.05|1875.25|1893.32|1875.52|1892.8|1875|12
1650400270000|2022-04-19 20:31:10|1892.87|1875.07|1892.61|1874.81|1893.14|1875.34|1892.61|1874.81|14
1650400280000|2022-04-19 20:31:20|1892.41|1874.61|1892.87|1875.07|1893.07|1875.27|1892.41|1874.61|19
1650400290000|2022-04-19 20:31:30|1892.61|1874.81|1892.63|1874.83|1892.9|1875.1|1892.46|1874.66|10
1650400300000|2022-04-19 20:31:40|1892.84|1875.04|1892.83|1875.03|1893|1875.2|1892.75|1874.95|11
1650400310000|2022-04-19 20:31:50|1892.63|1874.83|1892.4|1874.6|1892.86|1875.06|1892.4|1874.6|7
1650400320000|2022-04-19 20:32:00|1891.9|1874.1|1891.91|1874.11|1891.91|1874.11|1891.9|1874.1|2
1650400330000|2022-04-19 20:32:10|1891.96|1874.16|1891.91|1874.11|1891.98|1874.18|1891.91|1874.11|15
1650400340000|2022-04-19 20:32:20|1891.76|1873.96|1892.12|1874.32|1892.26|1874.46|1891.76|1873.96|10
1650400350000|2022-04-19 20:32:30|1892.11|1874.31|1892.1|1874.3|1892.12|1874.32|1891.73|1873.93|8
1650400360000|2022-04-19 20:32:40|1892.07|1874.27|1891.91|1874.11|1892.16|1874.36|1891.9|1874.1|5
1650400370000|2022-04-19 20:32:50|1891.9|1874.1|1891.91|1874.11|1891.91|1874.11|1891.9|1874.1|10
1650400380000|2022-04-19 20:33:00|1891.9|1874.1|1891.58|1873.78|1891.91|1874.11|1891.57|1873.77|18
1650400390000|2022-04-19 20:33:10|1891.69|1873.89|1891.45|1873.65|1891.69|1873.89|1891.39|1873.59|12
1650400400000|2022-04-19 20:33:20|1891.41|1873.61|1891.55|1873.75|1891.55|1873.75|1891.41|1873.61|4
1650400410000|2022-04-19 20:33:30|1891.52|1873.72|1893.13|1875.33|1893.18|1875.38|1891.52|1873.72|20
1650400420000|2022-04-19 20:33:40|1892.98|1875.18|1893.5|1875.7|1893.5|1875.7|1892.98|1875.18|9
1650400430000|2022-04-19 20:33:50|1893.43|1875.63|1893.5|1875.7|1893.5|1875.7|1893.39|1875.59|4
1650400440000|2022-04-19 20:34:00|1893.85|1876.05|1893.07|1875.27|1894.4|1876.6|1892.61|1874.81|16
1650400450000|2022-04-19 20:34:10|1893.17|1875.37|1892.55|1874.75|1893.17|1875.37|1892.25|1874.45|13
1650400470000|2022-04-19 20:34:30|1892.53|1874.73|1892.37|1874.57|1892.53|1874.73|1892.3|1874.5|10
1650400480000|2022-04-19 20:34:40|1892.39|1874.59|1892.75|1874.95|1892.91|1875.11|1892.37|1874.57|18
1650400490000|2022-04-19 20:34:50|1892.69|1874.89|1892.83|1875.03|1893.01|1875.21|1892.5|1874.7|21
1650400500000|2022-04-19 20:35:00|1892.84|1875.04|1892.78|1874.98|1892.91|1875.11|1892.58|1874.78|11
1650400510000|2022-04-19 20:35:10|1892.79|1874.99|1893.35|1875.55|1893.35|1875.55|1892.57|1874.77|11
1650400520000|2022-04-19 20:35:20|1893.4|1875.6|1893.59|1875.79|1893.64|1875.84|1893.39|1875.59|6
1650400530000|2022-04-19 20:35:30|1893.76|1875.96|1893.65|1875.85|1894.15|1876.35|1893.65|1875.85|4
1650400540000|2022-04-19 20:35:40|1893.59|1875.79|1893.59|1875.79|1893.59|1875.79|1893.59|1875.79|1
1650400550000|2022-04-19 20:35:50|1893.65|1875.85|1893.4|1875.6|1893.65|1875.85|1893.4|1875.6|2
1650400560000|2022-04-19 20:36:00|1893.31|1875.51|1893.26|1875.46|1893.4|1875.6|1893.23|1875.43|7
1650400570000|2022-04-19 20:36:10|1893.24|1875.44|1892.84|1875.04|1893.3|1875.5|1892.84|1875.04|4
1650400580000|2022-04-19 20:36:20|1892.9|1875.1|1892.81|1875.01|1892.9|1875.1|1892.81|1875.01|2
1650400590000|2022-04-19 20:36:30|1892.9|1875.1|1892.57|1874.77|1892.9|1875.1|1892.52|1874.72|5
1650400600000|2022-04-19 20:36:40|1892.42|1874.62|1892.01|1874.21|1892.42|1874.62|1892.01|1874.21|6
1650400610000|2022-04-19 20:36:50|1892.22|1874.42|1892.19|1874.39|1892.4|1874.6|1892.1|1874.3|8
1650400620000|2022-04-19 20:37:00|1892.2|1874.4|1892.18|1874.38|1892.2|1874.4|1892.18|1874.38|3
1650400630000|2022-04-19 20:37:10|1892.15|1874.35|1892.02|1874.22|1892.29|1874.49|1891.69|1873.89|11
1650400640000|2022-04-19 20:37:20|1891.61|1873.81|1891.75|1873.95|1891.89|1874.09|1891.61|1873.81|10
1650400650000|2022-04-19 20:37:30|1891.74|1873.94|1891.65|1873.85|1891.9|1874.1|1891.65|1873.85|7
1650400660000|2022-04-19 20:37:40|1891.52|1873.72|1891.4|1873.6|1891.62|1873.82|1891.29|1873.49|6
1650400670000|2022-04-19 20:37:50|1891.3|1873.5|1890.9|1873.1|1891.3|1873.5|1890.73|1872.93|10
1650400690000|2022-04-19 20:38:10|1890.73|1872.93|1890.9|1873.1|1890.9|1873.1|1890.73|1872.93|5
1650400700000|2022-04-19 20:38:20|1890.41|1872.61|1888.32|1870.52|1890.66|1872.86|1888.32|1870.52|23
1650400710000|2022-04-19 20:38:30|1888.36|1870.56|1888.34|1870.54|1888.44|1870.64|1888.14|1870.34|25
1650400720000|2022-04-19 20:38:40|1888.23|1870.43|1887.25|1869.45|1888.28|1870.48|1887.05|1869.25|20
1650400730000|2022-04-19 20:38:50|1887.26|1869.46|1887.36|1869.56|1887.36|1869.56|1887.23|1869.43|14
1650400740000|2022-04-19 20:39:00|1887.34|1869.54|1887.52|1869.72|1887.52|1869.72|1887.34|1869.54|14
1650400750000|2022-04-19 20:39:10|1887.5|1869.7|1887.46|1869.66|1887.65|1869.85|1887.45|1869.65|7
1650400760000|2022-04-19 20:39:20|1887.49|1869.69|1887.42|1869.62|1887.64|1869.84|1887.4|1869.6|15
1650400770000|2022-04-19 20:39:30|1887.47|1869.67|1887.1|1869.3|1887.47|1869.67|1886.57|1868.77|17
1650400780000|2022-04-19 20:39:40|1887.06|1869.26|1886.4|1868.6|1887.4|1869.6|1886.29|1868.49|8
1650400790000|2022-04-19 20:39:50|1886.42|1868.62|1885.36|1867.56|1886.42|1868.62|1885.26|1867.46|17
1650400800000|2022-04-19 20:40:00|1885.04|1867.24|1886.04|1868.24|1886.16|1868.36|1885.04|1867.24|12
1650400810000|2022-04-19 20:40:10|1886.02|1868.22|1885.47|1867.67|1886.02|1868.22|1885.47|1867.67|10
1650400820000|2022-04-19 20:40:20|1885.85|1868.05|1886.1|1868.3|1886.1|1868.3|1885.6|1867.8|7
1650400830000|2022-04-19 20:40:30|1886.07|1868.27|1886.4|1868.6|1886.4|1868.6|1886.07|1868.27|4
1650400840000|2022-04-19 20:40:40|1886.36|1868.56|1886.85|1869.05|1886.85|1869.05|1886.35|1868.55|4
1650400860000|2022-04-19 20:41:00|1886.6|1868.8|1886.6|1868.8|1886.6|1868.8|1886.6|1868.8|1
1650400870000|2022-04-19 20:41:10|1886.93|1869.13|1886.61|1868.81|1887|1869.2|1886.52|1868.72|8
1650400880000|2022-04-19 20:41:20|1886.72|1868.92|1886.52|1868.72|1887.05|1869.25|1886.52|1868.72|8
1650400890000|2022-04-19 20:41:30|1886.6|1868.8|1887.4|1869.6|1887.4|1869.6|1886.52|1868.72|14
1650400900000|2022-04-19 20:41:40|1887.44|1869.64|1887.4|1869.6|1887.5|1869.7|1887.4|1869.6|7
1650400920000|2022-04-19 20:42:00|1887.54|1869.74|1887.6|1869.8|1887.6|1869.8|1887.51|1869.71|3
1650400940000|2022-04-19 20:42:20|1887.78|1869.98|1886.75|1868.95|1887.78|1869.98|1886.7|1868.9|10
1650400950000|2022-04-19 20:42:30|1886.73|1868.93|1886.38|1868.58|1886.75|1868.95|1886.16|1868.36|7
1650400960000|2022-04-19 20:42:40|1886.4|1868.6|1886.65|1868.85|1886.75|1868.95|1886.4|1868.6|5
1650400970000|2022-04-19 20:42:50|1886.63|1868.83|1886.58|1868.78|1886.67|1868.87|1886.52|1868.72|14
1650400980000|2022-04-19 20:43:00|1886.56|1868.76|1886.67|1868.87|1886.67|1868.87|1886.56|1868.76|4
1650400990000|2022-04-19 20:43:10|1886.7|1868.9|1886.7|1868.9|1886.7|1868.9|1886.7|1868.9|1
1650401000000|2022-04-19 20:43:20|1886.58|1868.78|1886.2|1868.4|1886.65|1868.85|1886.2|1868.4|7
1650401010000|2022-04-19 20:43:30|1886.23|1868.43|1886.13|1868.33|1886.24|1868.44|1886.13|1868.33|5
1650401020000|2022-04-19 20:43:40|1886.21|1868.41|1885.69|1867.89|1886.3|1868.5|1885.69|1867.89|10
1650401030000|2022-04-19 20:43:50|1886.09|1868.29|1886.28|1868.48|1886.29|1868.49|1886.09|1868.29|7
1650401040000|2022-04-19 20:44:00|1886.25|1868.45|1886.7|1868.9|1887|1869.2|1886.19|1868.39|11
1650401050000|2022-04-19 20:44:10|1886.9|1869.1|1886.9|1869.1|1886.9|1869.1|1886.71|1868.91|3
1650401060000|2022-04-19 20:44:20|1886.55|1868.75|1887.35|1869.55|1887.4|1869.6|1886.55|1868.75|7
1650401070000|2022-04-19 20:44:30|1887.51|1869.71|1887.56|1869.76|1887.56|1869.76|1887.39|1869.59|6
1650401080000|2022-04-19 20:44:40|1887.57|1869.77|1887.46|1869.66|1887.64|1869.84|1887.46|1869.66|5
1650401090000|2022-04-19 20:44:50|1887.51|1869.71|1887.53|1869.73|1887.53|1869.73|1887.51|1869.71|2
1650401100000|2022-04-19 20:45:00|1887.4|1869.6|1888.34|1870.54|1888.34|1870.54|1887.4|1869.6|18
1650401110000|2022-04-19 20:45:10|1888.29|1870.49|1890.3|1872.5|1890.3|1872.5|1888.29|1870.49|17
1650401120000|2022-04-19 20:45:20|1890.18|1872.38|1890.4|1872.6|1890.4|1872.6|1890.18|1872.38|3
1650401130000|2022-04-19 20:45:30|1890.39|1872.59|1890.38|1872.58|1890.39|1872.59|1890.38|1872.58|2
1650401140000|2022-04-19 20:45:40|1890.4|1872.6|1889.75|1871.95|1890.5|1872.7|1889.75|1871.95|12
1650401150000|2022-04-19 20:45:50|1889.44|1871.64|1889.5|1871.7|1889.5|1871.7|1889.36|1871.56|15
1650401160000|2022-04-19 20:46:00|1889.46|1871.66|1889.45|1871.65|1889.47|1871.67|1889.42|1871.62|6
1650401170000|2022-04-19 20:46:10|1889.44|1871.64|1889.47|1871.67|1889.47|1871.67|1889.41|1871.61|10
1650401180000|2022-04-19 20:46:20|1889.45|1871.65|1889.35|1871.55|1889.47|1871.67|1889.14|1871.34|9
1650401190000|2022-04-19 20:46:30|1889.37|1871.57|1889.4|1871.6|1889.41|1871.61|1889.35|1871.55|9
1650401200000|2022-04-19 20:46:40|1889.37|1871.57|1889.41|1871.61|1889.41|1871.61|1889.37|1871.57|5
1650401210000|2022-04-19 20:46:50|1889.4|1871.6|1889.3|1871.5|1889.41|1871.61|1889.3|1871.5|9
1650401220000|2022-04-19 20:47:00|1889.25|1871.45|1888.49|1870.69|1889.25|1871.45|1888.45|1870.65|6
1650401230000|2022-04-19 20:47:10|1888.5|1870.7|1888.21|1870.41|1888.5|1870.7|1888.16|1870.36|6
1650401240000|2022-04-19 20:47:20|1888.16|1870.36|1888.26|1870.46|1888.8|1871|1888.02|1870.22|17
1650401250000|2022-04-19 20:47:30|1888.07|1870.27|1887.13|1869.33|1888.07|1870.27|1887.13|1869.33|14
1650401260000|2022-04-19 20:47:40|1886.92|1869.12|1886.81|1869.01|1887.18|1869.38|1886.52|1868.72|20
1650401270000|2022-04-19 20:47:50|1887.18|1869.38|1886.94|1869.14|1887.18|1869.38|1886.64|1868.84|17
1650401280000|2022-04-19 20:48:00|1886.91|1869.11|1886.78|1868.98|1887.28|1869.48|1886.77|1868.97|15
1650401290000|2022-04-19 20:48:10|1887.03|1869.23|1887.21|1869.41|1887.22|1869.42|1886.99|1869.19|11
1650401300000|2022-04-19 20:48:20|1887.23|1869.43|1887.49|1869.69|1887.49|1869.69|1886.99|1869.19|8
1650401310000|2022-04-19 20:48:30|1887.51|1869.71|1887.4|1869.6|1887.68|1869.88|1887.39|1869.59|11
1650401320000|2022-04-19 20:48:40|1887.48|1869.68|1887.48|1869.68|1887.83|1870.03|1887.46|1869.66|14
1650401330000|2022-04-19 20:48:50|1887.46|1869.66|1887.5|1869.7|1887.61|1869.81|1887.46|1869.66|11
1650401340000|2022-04-19 20:49:00|1887.54|1869.74|1887.5|1869.7|1887.54|1869.74|1887.45|1869.65|5
1650401350000|2022-04-19 20:49:10|1887.51|1869.71|1887.5|1869.7|1887.55|1869.75|1887.5|1869.7|5
1650401360000|2022-04-19 20:49:20|1887.46|1869.66|1887.5|1869.7|1887.5|1869.7|1887.46|1869.66|2
1650401370000|2022-04-19 20:49:30|1887.42|1869.62|1887.18|1869.38|1887.42|1869.62|1886.81|1869.01|13
1650401380000|2022-04-19 20:49:40|1887.31|1869.51|1887.06|1869.26|1887.31|1869.51|1887.06|1869.26|2
1650401390000|2022-04-19 20:49:50|1887.03|1869.23|1886.74|1868.94|1887.03|1869.23|1886.74|1868.94|5
1650401400000|2022-04-19 20:50:00|1886.37|1868.57|1886.61|1868.81|1886.61|1868.81|1886.21|1868.41|15
1650401410000|2022-04-19 20:50:10|1886.63|1868.83|1886.78|1868.98|1887.22|1869.42|1886.45|1868.65|18
1650401420000|2022-04-19 20:50:20|1886.53|1868.73|1886.54|1868.74|1886.65|1868.85|1886.49|1868.69|8
1650401430000|2022-04-19 20:50:30|1886.46|1868.66|1886.68|1868.88|1886.71|1868.91|1886.46|1868.66|17
1650401440000|2022-04-19 20:50:40|1886.67|1868.87|1886.61|1868.81|1886.67|1868.87|1886.5|1868.7|12
1650401450000|2022-04-19 20:50:50|1886.51|1868.71|1886.49|1868.69|1886.61|1868.81|1886.48|1868.68|11
1650401460000|2022-04-19 20:51:00|1886.48|1868.68|1886.76|1868.96|1886.9|1869.1|1886.48|1868.68|15
1650401470000|2022-04-19 20:51:10|1886.77|1868.97|1886.83|1869.03|1886.83|1869.03|1886.77|1868.97|5
1650401480000|2022-04-19 20:51:20|1887.19|1869.39|1887.42|1869.62|1887.42|1869.62|1887.05|1869.25|22
1650401490000|2022-04-19 20:51:30|1887.41|1869.61|1887.6|1869.8|1887.6|1869.8|1887.41|1869.61|6
1650401500000|2022-04-19 20:51:40|1887.57|1869.77|1887.6|1869.8|1887.6|1869.8|1887.57|1869.77|4
1650401510000|2022-04-19 20:51:50|1887.58|1869.78|1887.58|1869.78|1887.6|1869.8|1887.56|1869.76|6
1650401520000|2022-04-19 20:52:00|1887.49|1869.69|1887.44|1869.64|1887.49|1869.69|1887.44|1869.64|3
1650401530000|2022-04-19 20:52:10|1887.46|1869.66|1886.5|1868.7|1887.58|1869.78|1886.5|1868.7|13
1650401540000|2022-04-19 20:52:20|1886.53|1868.73|1886.66|1868.86|1886.67|1868.87|1886.43|1868.63|14
1650401550000|2022-04-19 20:52:30|1886.73|1868.93|1886.74|1868.94|1886.9|1869.1|1886.72|1868.92|11
1650401560000|2022-04-19 20:52:40|1886.77|1868.97|1887|1869.2|1887|1869.2|1886.74|1868.94|6
1650401570000|2022-04-19 20:52:50|1887.19|1869.39|1887.68|1869.88|1887.68|1869.88|1887.19|1869.39|12
1650401580000|2022-04-19 20:53:00|1887.6|1869.8|1887.44|1869.64|1887.6|1869.8|1887.4|1869.6|8
1650401590000|2022-04-19 20:53:10|1887.4|1869.6|1887.39|1869.59|1887.46|1869.66|1887.34|1869.54|11
1650401600000|2022-04-19 20:53:20|1887.42|1869.62|1887.54|1869.74|1887.54|1869.74|1887.4|1869.6|12
1650401610000|2022-04-19 20:53:30|1887.53|1869.73|1887.77|1869.97|1888.2|1870.4|1887.51|1869.71|14
1650401620000|2022-04-19 20:53:40|1887.82|1870.02|1887.79|1869.99|1887.82|1870.02|1887.78|1869.98|3
1650401630000|2022-04-19 20:53:50|1887.8|1870|1887.78|1869.98|1887.8|1870|1887.78|1869.98|3
1650401640000|2022-04-19 20:54:00|1887.77|1869.97|1888.33|1870.53|1888.33|1870.53|1887.69|1869.89|9
1650401650000|2022-04-19 20:54:10|1888.31|1870.51|1888.7|1870.9|1888.7|1870.9|1888.31|1870.51|9
1650401660000|2022-04-19 20:54:20|1888.66|1870.86|1888.68|1870.88|1888.68|1870.88|1888.66|1870.86|2
1650401670000|2022-04-19 20:54:30|1888.67|1870.87|1888.63|1870.83|1888.68|1870.88|1888.63|1870.83|4
1650401680000|2022-04-19 20:54:40|1888.62|1870.82|1888.64|1870.84|1888.64|1870.84|1888.62|1870.82|3
1650401690000|2022-04-19 20:54:50|1888.63|1870.83|1888.51|1870.71|1888.64|1870.84|1888.48|1870.68|4
1650401700000|2022-04-19 20:55:00|1888.48|1870.68|1888.69|1870.89|1888.69|1870.89|1888.46|1870.66|10
1650401710000|2022-04-19 20:55:10|1888.7|1870.9|1888.7|1870.9|1888.72|1870.92|1888.7|1870.9|3
1650401720000|2022-04-19 20:55:20|1888.88|1871.08|1889.17|1871.37|1889.17|1871.37|1888.69|1870.89|6
1650401730000|2022-04-19 20:55:30|1888.98|1871.18|1888.59|1870.79|1889.25|1871.45|1888.53|1870.73|20
1650401740000|2022-04-19 20:55:40|1888.56|1870.76|1888.54|1870.74|1888.56|1870.76|1888.53|1870.73|4
1650401750000|2022-04-19 20:55:50|1888.55|1870.75|1888.52|1870.72|1888.55|1870.75|1888.51|1870.71|8
1650401760000|2022-04-19 20:56:00|1888.74|1870.94|1888.5|1870.7|1888.98|1871.18|1888.5|1870.7|11
1650401780000|2022-04-19 20:56:20|1888.35|1870.55|1888.4|1870.6|1888.42|1870.62|1887.94|1870.14|6
1650401790000|2022-04-19 20:56:30|1888.35|1870.55|1887.89|1870.09|1888.4|1870.6|1887.89|1870.09|7
1650401800000|2022-04-19 20:56:40|1887.95|1870.15|1888.07|1870.27|1888.16|1870.36|1887.95|1870.15|7
1650401810000|2022-04-19 20:56:50|1888.24|1870.44|1888.2|1870.4|1888.4|1870.6|1888.19|1870.39|13
1650401820000|2022-04-19 20:57:00|1887.91|1870.11|1887.91|1870.11|1887.91|1870.11|1887.91|1870.11|1
1650401830000|2022-04-19 20:57:10|1888.1|1870.3|1888.24|1870.44|1888.3|1870.5|1887.9|1870.1|6
1650401840000|2022-04-19 20:57:20|1888.22|1870.42|1888.17|1870.37|1888.22|1870.42|1888.17|1870.37|10
1650401850000|2022-04-19 20:57:30|1888.19|1870.39|1888.24|1870.44|1888.24|1870.44|1888.17|1870.37|14
1650401860000|2022-04-19 20:57:40|1888.25|1870.45|1888.47|1870.67|1888.52|1870.72|1888.25|1870.45|17
1650401870000|2022-04-19 20:57:50|1888.43|1870.63|1888.57|1870.77|1888.6|1870.8|1888.43|1870.63|9
1650401880000|2022-04-19 20:58:00|1888.59|1870.79|1888.77|1870.97|1888.94|1871.14|1888.57|1870.77|8
1650401890000|2022-04-19 20:58:10|1888.62|1870.82|1888.45|1870.65|1888.89|1871.09|1888.45|1870.65|17
1650401900000|2022-04-19 20:58:20|1888.49|1870.69|1888.6|1870.8|1888.66|1870.86|1888.44|1870.64|28
1650401910000|2022-04-19 20:58:30|1888.66|1870.86|1888.59|1870.79|1888.66|1870.86|1888.38|1870.58|14
1650401920000|2022-04-19 20:58:40|1888.57|1870.77|1888.55|1870.75|1888.64|1870.84|1888.43|1870.63|10
1650401930000|2022-04-19 20:58:50|1888.43|1870.63|1888.59|1870.79|1888.63|1870.83|1888.43|1870.63|11
1650401940000|2022-04-19 20:59:00|1888.61|1870.81|1888.6|1870.8|1888.82|1871.02|1888.59|1870.79|16
1650401950000|2022-04-19 20:59:10|1888.58|1870.78|1888.58|1870.78|1888.61|1870.81|1888.37|1870.57|9
1650401960000|2022-04-19 20:59:20|1888.56|1870.76|1888.95|1871.15|1889.03|1871.23|1888.56|1870.76|15
1650401970000|2022-04-19 20:59:30|1888.93|1871.13|1889.05|1871.25|1889.09|1871.29|1888.93|1871.13|6
1650401980000|2022-04-19 20:59:40|1889.03|1871.23|1888.91|1871.11|1889.06|1871.26|1888.91|1871.11|7
1650401990000|2022-04-19 20:59:50|1888.93|1871.13|1891.48|1873.68|1891.48|1873.68|1888.93|1871.13|15
1650402000000|2022-04-19 21:00:00|1891.52|1873.72|1891.48|1873.68|1891.53|1873.73|1891.4|1873.6|12
1650402010000|2022-04-19 21:00:10|1891.49|1873.69|1892.35|1874.55|1892.35|1874.55|1891.43|1873.63|9
1650402020000|2022-04-19 21:00:20|1892.46|1874.66|1892.56|1874.76|1892.56|1874.76|1892.46|1874.66|6
1650402030000|2022-04-19 21:00:30|1892.57|1874.77|1892.81|1875.01|1892.97|1875.17|1892.57|1874.77|13
1650402040000|2022-04-19 21:00:40|1892.65|1874.85|1893.23|1875.43|1893.23|1875.43|1892.65|1874.85|8
1650402050000|2022-04-19 21:00:50|1893.02|1875.22|1893.39|1875.59|1893.39|1875.59|1892.75|1874.95|8
1650402060000|2022-04-19 21:01:00|1893.45|1875.65|1893.51|1875.71|1893.68|1875.88|1893.39|1875.59|6
1650402070000|2022-04-19 21:01:10|1893.47|1875.67|1893.43|1875.63|1893.74|1875.94|1893.43|1875.63|12
1650402080000|2022-04-19 21:01:20|1893.46|1875.66|1893.47|1875.67|1893.55|1875.75|1893.46|1875.66|6
1650402090000|2022-04-19 21:01:30|1893.5|1875.7|1893.46|1875.66|1893.5|1875.7|1893.46|1875.66|3
1650402110000|2022-04-19 21:01:50|1893.42|1875.62|1893.39|1875.59|1893.42|1875.62|1893.39|1875.59|2
1650402120000|2022-04-19 21:02:00|1893.42|1875.62|1892.52|1874.72|1893.42|1875.62|1892.52|1874.72|16
1650402130000|2022-04-19 21:02:10|1892.45|1874.65|1893.39|1875.59|1893.4|1875.6|1892.45|1874.65|16
1650402140000|2022-04-19 21:02:20|1893.6|1875.8|1893.6|1875.8|1893.64|1875.84|1893.6|1875.8|3
1650402150000|2022-04-19 21:02:30|1893.53|1875.73|1892.87|1875.07|1893.53|1875.73|1892.87|1875.07|7
1650402160000|2022-04-19 21:02:40|1892.97|1875.17|1892.59|1874.79|1892.97|1875.17|1892.59|1874.79|7
1650402170000|2022-04-19 21:02:50|1892.57|1874.77|1892.58|1874.78|1892.58|1874.78|1892.57|1874.77|2
1650402180000|2022-04-19 21:03:00|1892.57|1874.77|1892.54|1874.74|1892.57|1874.77|1892.52|1874.72|6
1650402190000|2022-04-19 21:03:10|1892.62|1874.82|1892.67|1874.87|1892.67|1874.87|1892.59|1874.79|4
1650402200000|2022-04-19 21:03:20|1892.68|1874.88|1892.98|1875.18|1892.98|1875.18|1892.54|1874.74|19
1650402210000|2022-04-19 21:03:30|1892.8|1875|1892.83|1875.03|1892.98|1875.18|1892.61|1874.81|8
1650402220000|2022-04-19 21:03:40|1892.61|1874.81|1892.64|1874.84|1892.86|1875.06|1892.61|1874.81|9
1650402230000|2022-04-19 21:03:50|1892.68|1874.88|1892.85|1875.05|1892.97|1875.17|1892.68|1874.88|4
1650402240000|2022-04-19 21:04:00|1892.68|1874.88|1892.85|1875.05|1892.85|1875.05|1892.68|1874.88|6
1650402250000|2022-04-19 21:04:10|1892.68|1874.88|1892.61|1874.81|1892.85|1875.05|1892.61|1874.81|9
1650402260000|2022-04-19 21:04:20|1892.69|1874.89|1892.75|1874.95|1892.91|1875.11|1892.62|1874.82|7
1650402270000|2022-04-19 21:04:30|1892.62|1874.82|1892.59|1874.79|1892.75|1874.95|1892.59|1874.79|5
1650402280000|2022-04-19 21:04:40|1892.58|1874.78|1892.64|1874.84|1892.64|1874.84|1892.58|1874.78|6
1650402290000|2022-04-19 21:04:50|1892.6|1874.8|1892.59|1874.79|1892.6|1874.8|1892.59|1874.79|2
1650402300000|2022-04-19 21:05:00|1892.6|1874.8|1892.61|1874.81|1892.62|1874.82|1892.6|1874.8|4
1650402310000|2022-04-19 21:05:10|1892.58|1874.78|1892.58|1874.78|1892.58|1874.78|1892.58|1874.78|1
1650402320000|2022-04-19 21:05:20|1892.66|1874.86|1892.67|1874.87|1892.67|1874.87|1892.66|1874.86|2
1650402330000|2022-04-19 21:05:30|1892.74|1874.94|1892.74|1874.94|1892.74|1874.94|1892.74|1874.94|1
1650402340000|2022-04-19 21:05:40|1892.71|1874.91|1892.7|1874.9|1892.71|1874.91|1892.69|1874.89|4
1650402350000|2022-04-19 21:05:50|1892.75|1874.95|1892.76|1874.96|1892.76|1874.96|1892.75|1874.95|2
1650402360000|2022-04-19 21:06:00|1892.75|1874.95|1892.69|1874.89|1892.75|1874.95|1892.69|1874.89|5
1650402370000|2022-04-19 21:06:10|1892.85|1875.05|1892.94|1875.14|1892.94|1875.14|1892.85|1875.05|4
1650402380000|2022-04-19 21:06:20|1892.93|1875.13|1892.66|1874.86|1892.93|1875.13|1892.65|1874.85|4
1650402390000|2022-04-19 21:06:30|1892.83|1875.03|1892.74|1874.94|1892.85|1875.05|1892.66|1874.86|13
1650402400000|2022-04-19 21:06:40|1892.85|1875.05|1892.63|1874.83|1892.87|1875.07|1892.63|1874.83|8
1650402410000|2022-04-19 21:06:50|1892.74|1874.94|1892.89|1875.09|1892.89|1875.09|1892.74|1874.94|3
1650402420000|2022-04-19 21:07:00|1892.77|1874.97|1892.78|1874.98|1892.87|1875.07|1892.77|1874.97|4
1650402430000|2022-04-19 21:07:10|1892.67|1874.87|1892.7|1874.9|1892.76|1874.96|1892.63|1874.83|14
1650402440000|2022-04-19 21:07:20|1892.6|1874.8|1892.74|1874.94|1892.74|1874.94|1892.6|1874.8|5
1650402450000|2022-04-19 21:07:30|1892.63|1874.83|1892.63|1874.83|1892.74|1874.94|1892.63|1874.83|9
1650402470000|2022-04-19 21:07:50|1892.62|1874.82|1892.49|1874.69|1892.62|1874.82|1892.49|1874.69|8
1650402480000|2022-04-19 21:08:00|1892.53|1874.73|1892.54|1874.74|1892.54|1874.74|1892.42|1874.62|7
1650402490000|2022-04-19 21:08:10|1892.51|1874.71|1892.61|1874.81|1892.61|1874.81|1892.51|1874.71|3
1650402500000|2022-04-19 21:08:20|1892.6|1874.8|1892.61|1874.81|1892.61|1874.81|1892.6|1874.8|2
1650402510000|2022-04-19 21:08:30|1892.63|1874.83|1892.62|1874.82|1892.64|1874.84|1892.62|1874.82|3
1650402520000|2022-04-19 21:08:40|1892.63|1874.83|1892.8|1875|1892.8|1875|1892.63|1874.83|3
1650402530000|2022-04-19 21:08:50|1892.89|1875.09|1892.91|1875.11|1892.91|1875.11|1892.89|1875.09|4
1650402540000|2022-04-19 21:09:00|1892.92|1875.12|1894.35|1876.55|1894.35|1876.55|1892.92|1875.12|15
1650402550000|2022-04-19 21:09:10|1894.34|1876.54|1894.45|1876.65|1894.51|1876.71|1894.34|1876.54|6
1650402560000|2022-04-19 21:09:20|1894.35|1876.55|1894.35|1876.55|1894.36|1876.56|1894.35|1876.55|3
1650402570000|2022-04-19 21:09:30|1894.39|1876.59|1894.46|1876.66|1894.46|1876.66|1894.39|1876.59|2
1650402590000|2022-04-19 21:09:50|1894.49|1876.69|1894.51|1876.71|1894.51|1876.71|1894.49|1876.69|2
1650402600000|2022-04-19 21:10:00|1894.4|1876.6|1894.4|1876.6|1894.4|1876.6|1894.4|1876.6|1
1650402610000|2022-04-19 21:10:10|1894.51|1876.71|1894.4|1876.6|1894.51|1876.71|1894.4|1876.6|2
1650402620000|2022-04-19 21:10:20|1894.5|1876.7|1894.4|1876.6|1894.5|1876.7|1894.4|1876.6|9
1650402630000|2022-04-19 21:10:30|1894.32|1876.52|1894.4|1876.6|1894.4|1876.6|1894.23|1876.43|5
1650402640000|2022-04-19 21:10:40|1894.21|1876.41|1894.4|1876.6|1894.4|1876.6|1894.21|1876.41|3
1650402650000|2022-04-19 21:10:50|1894.19|1876.39|1894.4|1876.6|1894.4|1876.6|1894.19|1876.39|2
1650402660000|2022-04-19 21:11:00|1894.27|1876.47|1894.4|1876.6|1894.4|1876.6|1894.21|1876.41|3
1650402680000|2022-04-19 21:11:20|1894.25|1876.45|1894.25|1876.45|1894.25|1876.45|1894.25|1876.45|1
1650402690000|2022-04-19 21:11:30|1894.18|1876.38|1894.4|1876.6|1894.4|1876.6|1894.18|1876.38|2
1650402710000|2022-04-19 21:11:50|1894.35|1876.55|1894.4|1876.6|1894.4|1876.6|1894.35|1876.55|2
1650402750000|2022-04-19 21:12:30|1894.35|1876.55|1894.35|1876.55|1894.35|1876.55|1894.35|1876.55|1
1650402760000|2022-04-19 21:12:40|1894.33|1876.53|1894.5|1876.7|1894.5|1876.7|1894.31|1876.51|8
1650402770000|2022-04-19 21:12:50|1894.53|1876.73|1894.67|1876.87|1894.69|1876.89|1894.32|1876.52|9
1650402780000|2022-04-19 21:13:00|1894.68|1876.88|1894.59|1876.79|1894.7|1876.9|1894.59|1876.79|5
1650402790000|2022-04-19 21:13:10|1894.52|1876.72|1895.33|1877.53|1895.33|1877.53|1894.52|1876.72|13
1650402800000|2022-04-19 21:13:20|1895.32|1877.52|1895.32|1877.52|1895.33|1877.53|1895.32|1877.52|3
1650402810000|2022-04-19 21:13:30|1895.45|1877.65|1895.45|1877.65|1895.49|1877.69|1895.45|1877.65|5
1650402820000|2022-04-19 21:13:40|1895.49|1877.69|1895.19|1877.39|1895.5|1877.7|1895.19|1877.39|4
1650402830000|2022-04-19 21:13:50|1895.28|1877.48|1895.25|1877.45|1895.32|1877.52|1895.16|1877.36|10
1650402840000|2022-04-19 21:14:00|1894.7|1876.9|1894.98|1877.18|1895.29|1877.49|1894.65|1876.85|13
1650402850000|2022-04-19 21:14:10|1895.05|1877.25|1895|1877.2|1895.05|1877.25|1894.96|1877.16|6
1650402860000|2022-04-19 21:14:20|1894.85|1877.05|1894.85|1877.05|1894.85|1877.05|1894.8|1877|6
1650402870000|2022-04-19 21:14:30|1894.97|1877.17|1894.97|1877.17|1895.01|1877.21|1894.92|1877.12|9
1650402880000|2022-04-19 21:14:40|1894.87|1877.07|1894.96|1877.16|1894.96|1877.16|1894.87|1877.07|3
1650402890000|2022-04-19 21:14:50|1894.84|1877.04|1894.9|1877.1|1895|1877.2|1894.84|1877.04|6
1650402900000|2022-04-19 21:15:00|1894.98|1877.18|1895.68|1877.88|1895.68|1877.88|1894.98|1877.18|10
1650402910000|2022-04-19 21:15:10|1895.65|1877.85|1895.75|1877.95|1896.23|1878.43|1895.65|1877.85|7
1650402920000|2022-04-19 21:15:20|1895.7|1877.9|1895.67|1877.87|1895.75|1877.95|1895.67|1877.87|4
1650402930000|2022-04-19 21:15:30|1895.58|1877.78|1895.72|1877.92|1895.73|1877.93|1895.58|1877.78|3
1650402940000|2022-04-19 21:15:40|1895.9|1878.1|1895.76|1877.96|1895.9|1878.1|1895.73|1877.93|3
1650402950000|2022-04-19 21:15:50|1895.73|1877.93|1895.82|1878.02|1895.82|1878.02|1895.7|1877.9|4
1650402960000|2022-04-19 21:16:00|1895.76|1877.96|1895.76|1877.96|1895.82|1878.02|1895.76|1877.96|3
1650402970000|2022-04-19 21:16:10|1895.82|1878.02|1896.11|1878.31|1896.11|1878.31|1895.76|1877.96|6
1650402980000|2022-04-19 21:16:20|1896.19|1878.39|1896.21|1878.41|1896.23|1878.43|1896.07|1878.27|12
1650402990000|2022-04-19 21:16:30|1896.22|1878.42|1896.23|1878.43|1896.23|1878.43|1896.22|1878.42|2
1650403000000|2022-04-19 21:16:40|1896.24|1878.44|1896.35|1878.55|1896.35|1878.55|1896.24|1878.44|2
1650403010000|2022-04-19 21:16:50|1896.28|1878.48|1896.25|1878.45|1896.31|1878.51|1896.25|1878.45|8
1650403020000|2022-04-19 21:17:00|1896.26|1878.46|1896.26|1878.46|1896.35|1878.55|1896.22|1878.42|4
1650403040000|2022-04-19 21:17:20|1896.24|1878.44|1896.26|1878.46|1896.4|1878.6|1896.24|1878.44|3
1650403050000|2022-04-19 21:17:30|1896.25|1878.45|1896.27|1878.47|1896.27|1878.47|1896.25|1878.45|3
1650403060000|2022-04-19 21:17:40|1896.23|1878.43|1896.28|1878.48|1896.37|1878.57|1896.23|1878.43|7
1650403070000|2022-04-19 21:17:50|1896.32|1878.52|1896.91|1879.11|1896.91|1879.11|1896.26|1878.46|13
1650403080000|2022-04-19 21:18:00|1896.94|1879.14|1896.91|1879.11|1897.08|1879.28|1896.86|1879.06|5
1650403090000|2022-04-19 21:18:10|1896.81|1879.01|1897.47|1879.67|1897.47|1879.67|1896.81|1879.01|13
1650403100000|2022-04-19 21:18:20|1897.41|1879.61|1897.26|1879.46|1897.41|1879.61|1897.18|1879.38|6
1650403110000|2022-04-19 21:18:30|1897.13|1879.33|1897.03|1879.23|1897.13|1879.33|1897.03|1879.23|2
1650403120000|2022-04-19 21:18:40|1897.18|1879.38|1896.59|1878.79|1897.18|1879.38|1896.59|1878.79|6
1650403130000|2022-04-19 21:18:50|1896.63|1878.83|1896.68|1878.88|1896.77|1878.97|1896.53|1878.73|13
1650403140000|2022-04-19 21:19:00|1896.65|1878.85|1896.72|1878.92|1896.72|1878.92|1896.54|1878.74|7
1650403150000|2022-04-19 21:19:10|1896.65|1878.85|1896.68|1878.88|1896.68|1878.88|1896.38|1878.58|5
1650403160000|2022-04-19 21:19:20|1896.76|1878.96|1896.69|1878.89|1896.76|1878.96|1896.66|1878.86|4
1650403170000|2022-04-19 21:19:30|1896.68|1878.88|1896.68|1878.88|1896.68|1878.88|1896.44|1878.64|4
1650403180000|2022-04-19 21:19:40|1896.5|1878.7|1896.68|1878.88|1896.8|1879|1896.5|1878.7|3
1650403190000|2022-04-19 21:19:50|1896.5|1878.7|1896.5|1878.7|1896.5|1878.7|1896.5|1878.7|1
1650403200000|2022-04-19 21:20:00|1896.58|1878.78|1896.65|1878.85|1896.8|1879|1896.58|1878.78|6
1650403210000|2022-04-19 21:20:10|1896.71|1878.91|1896.69|1878.89|1896.71|1878.91|1896.68|1878.88|3
1650403220000|2022-04-19 21:20:20|1896.77|1878.97|1896.7|1878.9|1896.77|1878.97|1896.59|1878.79|18
1650403230000|2022-04-19 21:20:30|1896.73|1878.93|1896.69|1878.89|1896.73|1878.93|1896.66|1878.86|7
1650403240000|2022-04-19 21:20:40|1896.8|1879|1897.01|1879.21|1897.04|1879.24|1896.71|1878.91|10
1650403250000|2022-04-19 21:20:50|1897.03|1879.23|1897.13|1879.33|1897.28|1879.48|1897.02|1879.22|13
1650403260000|2022-04-19 21:21:00|1897.12|1879.32|1897.19|1879.39|1897.3|1879.5|1897.12|1879.32|14
1650403270000|2022-04-19 21:21:10|1897.11|1879.31|1897.41|1879.61|1897.43|1879.63|1897.11|1879.31|11
1650403280000|2022-04-19 21:21:20|1897.6|1879.8|1897.7|1879.9|1897.85|1880.05|1897.6|1879.8|6
1650403290000|2022-04-19 21:21:30|1897.68|1879.88|1897.7|1879.9|1897.7|1879.9|1897.68|1879.88|2
1650403300000|2022-04-19 21:21:40|1897.75|1879.95|1897.75|1879.95|1897.75|1879.95|1897.75|1879.95|1
1650403310000|2022-04-19 21:21:50|1897.5|1879.7|1897.75|1879.95|1897.75|1879.95|1897.5|1879.7|3
1650403320000|2022-04-19 21:22:00|1897.71|1879.91|1897.75|1879.95|1897.75|1879.95|1897.71|1879.91|2
1650403330000|2022-04-19 21:22:10|1897.46|1879.66|1897.5|1879.7|1897.5|1879.7|1897.46|1879.66|4
1650403350000|2022-04-19 21:22:30|1897.51|1879.71|1897.55|1879.75|1897.55|1879.75|1897.51|1879.71|4
1650403370000|2022-04-19 21:22:50|1897.3|1879.5|1897.55|1879.75|1897.55|1879.75|1897.3|1879.5|7
1650403380000|2022-04-19 21:23:00|1897.85|1880.05|1897.61|1879.81|1897.85|1880.05|1897.33|1879.53|7
1650403390000|2022-04-19 21:23:10|1897.59|1879.79|1897.8|1880|1897.9|1880.1|1897.59|1879.79|8
1650403410000|2022-04-19 21:23:30|1897.86|1880.06|1898.35|1880.55|1898.4|1880.6|1897.86|1880.06|6
1650403420000|2022-04-19 21:23:40|1898.4|1880.6|1898.4|1880.6|1898.4|1880.6|1898.25|1880.45|4
1650403430000|2022-04-19 21:23:50|1898.26|1880.46|1898.26|1880.46|1898.26|1880.46|1898.26|1880.46|1
1650403440000|2022-04-19 21:24:00|1898.28|1880.48|1898.28|1880.48|1898.4|1880.6|1898.28|1880.48|3
1650403450000|2022-04-19 21:24:10|1898.4|1880.6|1898.4|1880.6|1898.4|1880.6|1898.4|1880.6|1
1650403460000|2022-04-19 21:24:20|1898.43|1880.63|1898.4|1880.6|1898.43|1880.63|1898.4|1880.6|2
1650403490000|2022-04-19 21:24:50|1898.56|1880.76|1898.65|1880.85|1898.65|1880.85|1898.56|1880.76|2
1650403500000|2022-04-19 21:25:00|1898.36|1880.56|1898.39|1880.59|1898.39|1880.59|1898.36|1880.56|2
1650403510000|2022-04-19 21:25:10|1898.28|1880.48|1898.55|1880.75|1898.55|1880.75|1898.28|1880.48|6
1650403520000|2022-04-19 21:25:20|1898.48|1880.68|1898.55|1880.75|1898.55|1880.75|1898.48|1880.68|3
1650403530000|2022-04-19 21:25:30|1898.9|1881.1|1900.18|1882.38|1900.18|1882.38|1898.76|1880.96|8
1650403540000|2022-04-19 21:25:40|1900.13|1882.33|1901.4|1883.6|1901.4|1883.6|1899.95|1882.15|8
1650403550000|2022-04-19 21:25:50|1901.26|1883.46|1901.7|1883.9|1901.7|1883.9|1901.26|1883.46|3
1650403560000|2022-04-19 21:26:00|1901.95|1884.15|1901.9|1884.1|1901.95|1884.15|1901.9|1884.1|4
1650403570000|2022-04-19 21:26:10|1901.77|1883.97|1900.54|1882.74|1901.77|1883.97|1900.5|1882.7|8
1650403580000|2022-04-19 21:26:20|1900.43|1882.63|1900.33|1882.53|1900.45|1882.65|1900.32|1882.52|14
1650403590000|2022-04-19 21:26:30|1900.34|1882.54|1899.48|1881.68|1900.38|1882.58|1899.4|1881.6|14
1650403600000|2022-04-19 21:26:40|1899.36|1881.56|1898.38|1880.58|1899.4|1881.6|1898.38|1880.58|11
1650403610000|2022-04-19 21:26:50|1898.32|1880.52|1898.28|1880.48|1898.32|1880.52|1898.04|1880.24|15
1650403620000|2022-04-19 21:27:00|1898.22|1880.42|1898.29|1880.49|1898.4|1880.6|1898.22|1880.42|11
1650403630000|2022-04-19 21:27:10|1898.33|1880.53|1897.7|1879.9|1898.36|1880.56|1897.7|1879.9|16
1650403640000|2022-04-19 21:27:20|1897.65|1879.85|1897.38|1879.58|1897.65|1879.85|1897.35|1879.55|5
1650403650000|2022-04-19 21:27:30|1897.37|1879.57|1897.36|1879.56|1897.4|1879.6|1897.27|1879.47|6
1650403660000|2022-04-19 21:27:40|1896.82|1879.02|1897.07|1879.27|1897.19|1879.39|1896.82|1879.02|4
1650403670000|2022-04-19 21:27:50|1897.01|1879.21|1896.12|1878.32|1897.01|1879.21|1896.12|1878.32|6
1650403680000|2022-04-19 21:28:00|1895.9|1878.1|1895.8|1878|1895.9|1878.1|1895.49|1877.69|5
1650403690000|2022-04-19 21:28:10|1895.51|1877.71|1896.1|1878.3|1896.4|1878.6|1895.51|1877.71|11
1650403700000|2022-04-19 21:28:20|1896.07|1878.27|1896.07|1878.27|1896.07|1878.27|1895.9|1878.1|3
1650403710000|2022-04-19 21:28:30|1896.12|1878.32|1896.04|1878.24|1896.12|1878.32|1895.91|1878.11|6
1650403720000|2022-04-19 21:28:40|1895.91|1878.11|1895.9|1878.1|1896.4|1878.6|1895.9|1878.1|5
1650403730000|2022-04-19 21:28:50|1895.91|1878.11|1895.9|1878.1|1895.91|1878.11|1895.9|1878.1|2
1650403740000|2022-04-19 21:29:00|1896.04|1878.24|1895.92|1878.12|1896.23|1878.43|1895.9|1878.1|12
1650403750000|2022-04-19 21:29:10|1895.9|1878.1|1895.92|1878.12|1895.92|1878.12|1895.9|1878.1|2
1650403760000|2022-04-19 21:29:20|1895.93|1878.13|1895.92|1878.12|1895.93|1878.13|1895.92|1878.12|4
1650403780000|2022-04-19 21:29:40|1895.91|1878.11|1895.85|1878.05|1895.91|1878.11|1895.81|1878.01|4
1650403800000|2022-04-19 21:30:00|1895.86|1878.06|1895.81|1878.01|1895.86|1878.06|1895.8|1878|4
1650403810000|2022-04-19 21:30:10|1895.8|1878|1895.75|1877.95|1895.85|1878.05|1895.75|1877.95|4
1650403820000|2022-04-19 21:30:20|1895.76|1877.96|1895.8|1878|1895.81|1878.01|1895.75|1877.95|5
1650403840000|2022-04-19 21:30:40|1895.75|1877.95|1895.49|1877.69|1895.75|1877.95|1895.49|1877.69|6
1650403860000|2022-04-19 21:31:00|1895.47|1877.67|1895.47|1877.67|1895.52|1877.72|1895.47|1877.67|3
1650403880000|2022-04-19 21:31:20|1895.5|1877.7|1895.46|1877.66|1895.5|1877.7|1895.46|1877.66|4
1650403890000|2022-04-19 21:31:30|1895.32|1877.52|1895.05|1877.25|1895.32|1877.52|1894.95|1877.15|4
1650403900000|2022-04-19 21:31:40|1894.85|1877.05|1894.95|1877.15|1894.95|1877.15|1894.85|1877.05|2
1650403910000|2022-04-19 21:31:50|1895.1|1877.3|1895.29|1877.49|1895.4|1877.6|1894.99|1877.19|9
1650403920000|2022-04-19 21:32:00|1895.27|1877.47|1897.64|1879.84|1897.69|1879.89|1895.27|1877.47|20
1650403930000|2022-04-19 21:32:10|1897.99|1880.19|1898.51|1880.71|1898.51|1880.71|1897.99|1880.19|12
1650403940000|2022-04-19 21:32:20|1898.57|1880.77|1899.51|1881.71|1899.51|1881.71|1898.57|1880.77|14
1650403950000|2022-04-19 21:32:30|1899.52|1881.72|1899.65|1881.85|1899.71|1881.91|1899.52|1881.72|5
1650403960000|2022-04-19 21:32:40|1899.64|1881.84|1899.52|1881.72|1899.74|1881.94|1899.52|1881.72|5
1650403970000|2022-04-19 21:32:50|1899.58|1881.78|1899.58|1881.78|1899.6|1881.8|1899.58|1881.78|3
1650403980000|2022-04-19 21:33:00|1899.4|1881.6|1899.46|1881.66|1899.47|1881.67|1899.4|1881.6|6
1650403990000|2022-04-19 21:33:10|1899.48|1881.68|1899.41|1881.61|1899.59|1881.79|1899.4|1881.6|9
1650404000000|2022-04-19 21:33:20|1899.5|1881.7|1899.58|1881.78|1899.62|1881.82|1899.5|1881.7|7
1650404010000|2022-04-19 21:33:30|1899.38|1881.58|1899.48|1881.68|1899.48|1881.68|1899.37|1881.57|3
1650404020000|2022-04-19 21:33:40|1899.58|1881.78|1899.34|1881.54|1899.58|1881.78|1899.2|1881.4|8
1650404030000|2022-04-19 21:33:50|1899.23|1881.43|1899.29|1881.49|1899.34|1881.54|1899.02|1881.22|21
1650404040000|2022-04-19 21:34:00|1899.28|1881.48|1899.29|1881.49|1899.3|1881.5|1899.11|1881.31|14
1650404050000|2022-04-19 21:34:10|1899.3|1881.5|1899.29|1881.49|1899.33|1881.53|1899.29|1881.49|4
1650404060000|2022-04-19 21:34:20|1899.33|1881.53|1899.26|1881.46|1899.36|1881.56|1899.04|1881.24|14
1650404070000|2022-04-19 21:34:30|1899.23|1881.43|1900.94|1883.14|1900.95|1883.15|1899.23|1881.43|28
1650404080000|2022-04-19 21:34:40|1901|1883.2|1901.14|1883.34|1901.14|1883.34|1901|1883.2|4
1650404090000|2022-04-19 21:34:50|1901.4|1883.6|1901.34|1883.54|1901.4|1883.6|1901.34|1883.54|2
1650404100000|2022-04-19 21:35:00|1901.33|1883.53|1901.34|1883.54|1901.34|1883.54|1901.3|1883.5|4
1650404110000|2022-04-19 21:35:10|1901.33|1883.53|1901.34|1883.54|1901.4|1883.6|1901.29|1883.49|6
1650404120000|2022-04-19 21:35:20|1901.4|1883.6|1901.34|1883.54|1901.4|1883.6|1901.29|1883.49|11
1650404130000|2022-04-19 21:35:30|1901.4|1883.6|1901.28|1883.48|1901.4|1883.6|1900.64|1882.84|17
1650404140000|2022-04-19 21:35:40|1901.29|1883.49|1901.34|1883.54|1901.34|1883.54|1901.17|1883.37|15
1650404150000|2022-04-19 21:35:50|1901.37|1883.57|1902.38|1884.58|1902.38|1884.58|1901.37|1883.57|8
1650404160000|2022-04-19 21:36:00|1902.46|1884.66|1902.4|1884.6|1902.5|1884.7|1902.33|1884.53|7
1650404170000|2022-04-19 21:36:10|1902.49|1884.69|1902.4|1884.6|1902.49|1884.69|1902.4|1884.6|2
1650404180000|2022-04-19 21:36:20|1902.5|1884.7|1903.4|1885.6|1903.4|1885.6|1902.5|1884.7|7
1650404190000|2022-04-19 21:36:30|1903.12|1885.32|1903.4|1885.6|1903.4|1885.6|1903.01|1885.21|3
1650404200000|2022-04-19 21:36:40|1903.1|1885.3|1903.4|1885.6|1903.4|1885.6|1902.98|1885.18|3
1650404210000|2022-04-19 21:36:50|1903.09|1885.29|1903.4|1885.6|1903.4|1885.6|1903.09|1885.29|6
1650404220000|2022-04-19 21:37:00|1903.49|1885.69|1904.4|1886.6|1904.4|1886.6|1903.15|1885.35|9
1650404230000|2022-04-19 21:37:10|1904.19|1886.39|1903.33|1885.53|1904.4|1886.6|1903.33|1885.53|7
1650404240000|2022-04-19 21:37:20|1903.4|1885.6|1903.37|1885.57|1903.4|1885.6|1903.37|1885.57|2
1650404250000|2022-04-19 21:37:30|1903.4|1885.6|1903.4|1885.6|1903.4|1885.6|1903.4|1885.6|1
1650404260000|2022-04-19 21:37:40|1903.38|1885.58|1903.4|1885.6|1903.4|1885.6|1903.3|1885.5|6
1650404270000|2022-04-19 21:37:50|1903.35|1885.55|1902.69|1884.89|1903.4|1885.6|1902.64|1884.84|10
1650404280000|2022-04-19 21:38:00|1902.65|1884.85|1902.38|1884.58|1902.65|1884.85|1902.31|1884.51|9
1650404290000|2022-04-19 21:38:10|1902.34|1884.54|1902.48|1884.68|1902.48|1884.68|1902.19|1884.39|11
1650404300000|2022-04-19 21:38:20|1902.35|1884.55|1902.3|1884.5|1902.48|1884.68|1902.3|1884.5|5
1650404310000|2022-04-19 21:38:30|1902.35|1884.55|1902.28|1884.48|1902.35|1884.55|1902.19|1884.39|5
1650404320000|2022-04-19 21:38:40|1902.19|1884.39|1902.19|1884.39|1902.32|1884.52|1902.19|1884.39|4
1650404330000|2022-04-19 21:38:50|1901.4|1883.6|1901.15|1883.35|1902.28|1884.48|1901.15|1883.35|11
1650404340000|2022-04-19 21:39:00|1901.12|1883.32|1900.49|1882.69|1901.12|1883.32|1900.37|1882.57|7
1650404350000|2022-04-19 21:39:10|1900.5|1882.7|1899.99|1882.19|1900.5|1882.7|1899.9|1882.1|6
1650404360000|2022-04-19 21:39:20|1899.9|1882.1|1899.9|1882.1|1899.99|1882.19|1899.88|1882.08|5
1650404370000|2022-04-19 21:39:30|1899.95|1882.15|1900.27|1882.47|1900.27|1882.47|1899.95|1882.15|3
1650404380000|2022-04-19 21:39:40|1899.97|1882.17|1899.95|1882.15|1900|1882.2|1899.95|1882.15|4
1650404400000|2022-04-19 21:40:00|1899.9|1882.1|1899.95|1882.15|1899.95|1882.15|1899.9|1882.1|2
1650404410000|2022-04-19 21:40:10|1900|1882.2|1899.9|1882.1|1900|1882.2|1899.9|1882.1|2
1650404440000|2022-04-19 21:40:40|1899.93|1882.13|1899.9|1882.1|1899.95|1882.15|1899.9|1882.1|3
1650404460000|2022-04-19 21:41:00|1899.95|1882.15|1899.95|1882.15|1899.95|1882.15|1899.95|1882.15|1
1650404470000|2022-04-19 21:41:10|1899.85|1882.05|1899.57|1881.77|1899.85|1882.05|1899.49|1881.69|6
1650404480000|2022-04-19 21:41:20|1899.51|1881.71|1899.51|1881.71|1899.51|1881.71|1899.2|1881.4|5
1650404490000|2022-04-19 21:41:30|1899.49|1881.69|1899.14|1881.34|1899.55|1881.75|1899.14|1881.34|17
1650404500000|2022-04-19 21:41:40|1899.13|1881.33|1898.5|1880.7|1899.13|1881.33|1898.5|1880.7|15
1650404510000|2022-04-19 21:41:50|1898.42|1880.62|1898.5|1880.7|1898.83|1881.03|1898.42|1880.62|3
1650404520000|2022-04-19 21:42:00|1898.83|1881.03|1898.46|1880.66|1898.83|1881.03|1898.46|1880.66|10
1650404530000|2022-04-19 21:42:10|1898.4|1880.6|1898.46|1880.66|1898.67|1880.87|1898.4|1880.6|10
1650404540000|2022-04-19 21:42:20|1898.67|1880.87|1899.05|1881.25|1899.05|1881.25|1898.67|1880.87|2
1650404550000|2022-04-19 21:42:30|1898.99|1881.19|1898.99|1881.19|1898.99|1881.19|1898.99|1881.19|1
1650404560000|2022-04-19 21:42:40|1899.01|1881.21|1899.03|1881.23|1899.1|1881.3|1898.95|1881.15|6
1650404570000|2022-04-19 21:42:50|1898.95|1881.15|1898.86|1881.06|1898.95|1881.15|1898.86|1881.06|2
1650404580000|2022-04-19 21:43:00|1898.73|1880.93|1899.08|1881.28|1899.15|1881.35|1898.73|1880.93|11
1650404590000|2022-04-19 21:43:10|1899.17|1881.37|1899.04|1881.24|1899.3|1881.5|1899|1881.2|7
1650404600000|2022-04-19 21:43:20|1899.03|1881.23|1898.79|1880.99|1899.17|1881.37|1898.77|1880.97|25
1650404610000|2022-04-19 21:43:30|1898.46|1880.66|1898.57|1880.77|1898.7|1880.9|1898.44|1880.64|6
1650404620000|2022-04-19 21:43:40|1898.37|1880.57|1897.51|1879.71|1898.37|1880.57|1897.51|1879.71|6
1650404630000|2022-04-19 21:43:50|1897.6|1879.8|1897.15|1879.35|1897.6|1879.8|1897.1|1879.3|3
1650404640000|2022-04-19 21:44:00|1896.99|1879.19|1896.54|1878.74|1897.22|1879.42|1896.54|1878.74|17
1650404650000|2022-04-19 21:44:10|1896.44|1878.64|1895.31|1877.51|1896.44|1878.64|1895.31|1877.51|8
1650404660000|2022-04-19 21:44:20|1894.8|1877|1894.47|1876.67|1894.8|1877|1894.39|1876.59|17
1650404670000|2022-04-19 21:44:30|1894.46|1876.66|1893.64|1875.84|1894.46|1876.66|1893.64|1875.84|13
1650404680000|2022-04-19 21:44:40|1893.95|1876.15|1893.95|1876.15|1893.95|1876.15|1893.95|1876.15|1
1650404690000|2022-04-19 21:44:50|1893.61|1875.81|1892.75|1874.95|1894.1|1876.3|1892.5|1874.7|9
1650404700000|2022-04-19 21:45:00|1892.65|1874.85|1892.65|1874.85|1892.65|1874.85|1892.65|1874.85|1
1650404710000|2022-04-19 21:45:10|1892.62|1874.82|1892.64|1874.84|1892.66|1874.86|1892.47|1874.67|10
1650404720000|2022-04-19 21:45:20|1892.66|1874.86|1892.71|1874.91|1892.71|1874.91|1891.8|1874|7
1650404730000|2022-04-19 21:45:30|1892.74|1874.94|1892.62|1874.82|1893.1|1875.3|1892.4|1874.6|5
1650404740000|2022-04-19 21:45:40|1892.63|1874.83|1892.63|1874.83|1892.63|1874.83|1892.25|1874.45|5
1650404750000|2022-04-19 21:45:50|1892.65|1874.85|1892.07|1874.27|1892.9|1875.1|1891.49|1873.69|16
1650404760000|2022-04-19 21:46:00|1891.86|1874.06|1892.32|1874.52|1892.37|1874.57|1891.86|1874.06|10
1650404770000|2022-04-19 21:46:10|1892.37|1874.57|1892.34|1874.54|1892.49|1874.69|1892.34|1874.54|7
1650404780000|2022-04-19 21:46:20|1892.39|1874.59|1892.42|1874.62|1892.42|1874.62|1892.34|1874.54|4
1650404790000|2022-04-19 21:46:30|1892.47|1874.67|1892.46|1874.66|1892.49|1874.69|1892.35|1874.55|21
1650404800000|2022-04-19 21:46:40|1892.45|1874.65|1892.45|1874.65|1892.52|1874.72|1892.45|1874.65|13
1650404810000|2022-04-19 21:46:50|1892.46|1874.66|1892.52|1874.72|1892.61|1874.81|1892.31|1874.51|14
1650404820000|2022-04-19 21:47:00|1892.49|1874.69|1892.43|1874.63|1892.62|1874.82|1892.1|1874.3|16
1650404830000|2022-04-19 21:47:10|1892.44|1874.64|1892.44|1874.64|1892.48|1874.68|1892.24|1874.44|6
1650404840000|2022-04-19 21:47:20|1892.38|1874.58|1892.47|1874.67|1892.48|1874.68|1892.25|1874.45|8
1650404850000|2022-04-19 21:47:30|1892.46|1874.66|1892.45|1874.65|1892.52|1874.72|1892.44|1874.64|8
1650404860000|2022-04-19 21:47:40|1892.47|1874.67|1893.39|1875.59|1893.39|1875.59|1892.47|1874.67|22
1650404870000|2022-04-19 21:47:50|1893.4|1875.6|1893.16|1875.36|1893.4|1875.6|1892.75|1874.95|11
1650404880000|2022-04-19 21:48:00|1893.45|1875.65|1893.38|1875.58|1893.45|1875.65|1893.19|1875.39|14
1650404890000|2022-04-19 21:48:10|1893.36|1875.56|1893.36|1875.56|1893.36|1875.56|1893|1875.2|11
1650404900000|2022-04-19 21:48:20|1893.28|1875.48|1893.28|1875.48|1893.36|1875.56|1893.05|1875.25|6
1650404910000|2022-04-19 21:48:30|1893.26|1875.46|1893.22|1875.42|1893.28|1875.48|1893.22|1875.42|7
1650404920000|2022-04-19 21:48:40|1893.2|1875.4|1893.44|1875.64|1893.45|1875.65|1893.19|1875.39|15
1650404930000|2022-04-19 21:48:50|1893.43|1875.63|1893.47|1875.67|1893.47|1875.67|1893.27|1875.47|10
1650404940000|2022-04-19 21:49:00|1893.44|1875.64|1893.31|1875.51|1893.47|1875.67|1893.29|1875.49|11
1650404950000|2022-04-19 21:49:10|1893.33|1875.53|1893.46|1875.66|1893.47|1875.67|1893.33|1875.53|6
1650404960000|2022-04-19 21:49:20|1893.25|1875.45|1893.27|1875.47|1893.46|1875.66|1893.25|1875.45|13
1650404970000|2022-04-19 21:49:30|1893.25|1875.45|1893.42|1875.62|1893.44|1875.64|1893.17|1875.37|10
1650404980000|2022-04-19 21:49:40|1893.35|1875.55|1893.41|1875.61|1893.42|1875.62|1893.34|1875.54|8
1650404990000|2022-04-19 21:49:50|1893.4|1875.6|1893.43|1875.63|1893.47|1875.67|1893.3|1875.5|14
1650405000000|2022-04-19 21:50:00|1893.45|1875.65|1895.12|1877.32|1895.12|1877.32|1893.3|1875.5|14
1650405010000|2022-04-19 21:50:10|1895.06|1877.26|1896.12|1878.32|1896.4|1878.6|1895.06|1877.26|10
1650405030000|2022-04-19 21:50:30|1896.09|1878.29|1896.12|1878.32|1896.4|1878.6|1895.96|1878.16|9
1650405040000|2022-04-19 21:50:40|1896.09|1878.29|1896.09|1878.29|1896.4|1878.6|1896.09|1878.29|5
1650405050000|2022-04-19 21:50:50|1896.05|1878.25|1896.9|1879.1|1896.9|1879.1|1895.9|1878.1|9
1650405060000|2022-04-19 21:51:00|1897.1|1879.3|1897.66|1879.86|1897.66|1879.86|1897.1|1879.3|15
1650405070000|2022-04-19 21:51:10|1897.67|1879.87|1897.74|1879.94|1897.74|1879.94|1897.67|1879.87|6
1650405080000|2022-04-19 21:51:20|1897.75|1879.95|1898.35|1880.55|1898.35|1880.55|1897.75|1879.95|11
1650405090000|2022-04-19 21:51:30|1898.36|1880.56|1898.26|1880.46|1898.36|1880.56|1898.22|1880.42|3
1650405100000|2022-04-19 21:51:40|1898.19|1880.39|1898.26|1880.46|1898.4|1880.6|1898.07|1880.27|6
1650405110000|2022-04-19 21:51:50|1898.19|1880.39|1898.18|1880.38|1898.26|1880.46|1898.07|1880.27|4
1650405120000|2022-04-19 21:52:00|1898.26|1880.46|1898.22|1880.42|1898.26|1880.46|1898.21|1880.41|8
1650405130000|2022-04-19 21:52:10|1898.23|1880.43|1898.76|1880.96|1898.76|1880.96|1898.22|1880.42|13
1650405140000|2022-04-19 21:52:20|1898.82|1881.02|1899.06|1881.26|1899.22|1881.42|1898.76|1880.96|10
1650405150000|2022-04-19 21:52:30|1899.15|1881.35|1898.94|1881.14|1899.4|1881.6|1898.94|1881.14|10
1650405160000|2022-04-19 21:52:40|1898.98|1881.18|1898.85|1881.05|1898.99|1881.19|1898.85|1881.05|4
1650405170000|2022-04-19 21:52:50|1898.86|1881.06|1899.39|1881.59|1899.39|1881.59|1898.86|1881.06|5
1650405180000|2022-04-19 21:53:00|1899.25|1881.45|1899.4|1881.6|1899.4|1881.6|1899.25|1881.45|6
1650405190000|2022-04-19 21:53:10|1899.3|1881.5|1900.12|1882.32|1900.12|1882.32|1899.3|1881.5|7
1650405200000|2022-04-19 21:53:20|1899.45|1881.65|1900.12|1882.32|1900.13|1882.33|1899.45|1881.65|6
1650405210000|2022-04-19 21:53:30|1900.09|1882.29|1899.65|1881.85|1900.15|1882.35|1899.61|1881.81|9
1650405220000|2022-04-19 21:53:40|1899.69|1881.89|1899.43|1881.63|1899.69|1881.89|1899.39|1881.59|7
1650405230000|2022-04-19 21:53:50|1898.95|1881.15|1898.85|1881.05|1898.95|1881.15|1898.85|1881.05|3
1650405240000|2022-04-19 21:54:00|1898.75|1880.95|1897.8|1880|1898.75|1880.95|1897.8|1880|6
1650405250000|2022-04-19 21:54:10|1898.02|1880.22|1898.28|1880.48|1898.39|1880.59|1898.02|1880.22|15
1650405260000|2022-04-19 21:54:20|1897.95|1880.15|1898.39|1880.59|1898.45|1880.65|1897.6|1879.8|11
1650405270000|2022-04-19 21:54:30|1898.41|1880.61|1898.38|1880.58|1898.5|1880.7|1898.38|1880.58|9
1650405280000|2022-04-19 21:54:40|1898.5|1880.7|1898|1880.2|1898.65|1880.85|1897.88|1880.08|9
1650405290000|2022-04-19 21:54:50|1897.95|1880.15|1898.3|1880.5|1898.33|1880.53|1897.95|1880.15|14
1650405300000|2022-04-19 21:55:00|1898.35|1880.55|1898.52|1880.72|1898.52|1880.72|1898.34|1880.54|8
1650405310000|2022-04-19 21:55:10|1898.46|1880.66|1899.06|1881.26|1899.1|1881.3|1898.42|1880.62|8
1650405330000|2022-04-19 21:55:30|1898.89|1881.09|1898.7|1880.9|1899.39|1881.59|1898.7|1880.9|8
1650405340000|2022-04-19 21:55:40|1898.8|1881|1898.85|1881.05|1898.85|1881.05|1898.64|1880.84|4
1650405350000|2022-04-19 21:55:50|1899.02|1881.22|1899.02|1881.22|1899.02|1881.22|1899.02|1881.22|1
1650405360000|2022-04-19 21:56:00|1898.64|1880.84|1898.5|1880.7|1899.15|1881.35|1898.5|1880.7|10
1650405370000|2022-04-19 21:56:10|1898.47|1880.67|1898.47|1880.67|1898.47|1880.67|1898.47|1880.67|1
1650405380000|2022-04-19 21:56:20|1898.26|1880.46|1898.39|1880.59|1898.39|1880.59|1898.26|1880.46|3
1650405390000|2022-04-19 21:56:30|1898.35|1880.55|1898.39|1880.59|1898.41|1880.61|1897.9|1880.1|9
1650405410000|2022-04-19 21:56:50|1898.41|1880.61|1898.18|1880.38|1898.41|1880.61|1898.17|1880.37|7
1650405420000|2022-04-19 21:57:00|1898.17|1880.37|1898.18|1880.38|1898.22|1880.42|1898.17|1880.37|5
1650405430000|2022-04-19 21:57:10|1898.16|1880.36|1898.02|1880.22|1898.16|1880.36|1898.02|1880.22|5
1650405440000|2022-04-19 21:57:20|1897.64|1879.84|1897.93|1880.13|1898.12|1880.32|1897.64|1879.84|5
1650405450000|2022-04-19 21:57:30|1897.9|1880.1|1897.16|1879.36|1898.1|1880.3|1897.16|1879.36|22
1650405460000|2022-04-19 21:57:40|1897.23|1879.43|1896.75|1878.95|1897.33|1879.53|1896.75|1878.95|11
1650405470000|2022-04-19 21:57:50|1896.79|1878.99|1896.96|1879.16|1897.09|1879.29|1896.77|1878.97|10
1650405480000|2022-04-19 21:58:00|1897.01|1879.21|1897.16|1879.36|1897.19|1879.39|1897.01|1879.21|8
1650405490000|2022-04-19 21:58:10|1897.15|1879.35|1897.16|1879.36|1897.27|1879.47|1896.91|1879.11|11
1650405500000|2022-04-19 21:58:20|1897.15|1879.35|1897.06|1879.26|1897.25|1879.45|1897.06|1879.26|5
1650405510000|2022-04-19 21:58:30|1897.15|1879.35|1897.14|1879.34|1897.15|1879.35|1897.14|1879.34|2
1650405520000|2022-04-19 21:58:40|1897.13|1879.33|1897.11|1879.31|1897.2|1879.4|1897.06|1879.26|9
1650405530000|2022-04-19 21:58:50|1897.12|1879.32|1897.16|1879.36|1897.16|1879.36|1897.04|1879.24|4
1650405540000|2022-04-19 21:59:00|1897.17|1879.37|1896.95|1879.15|1897.22|1879.42|1896.9|1879.1|18
1650405550000|2022-04-19 21:59:10|1896.94|1879.14|1897.22|1879.42|1897.22|1879.42|1896.94|1879.14|11
1650405560000|2022-04-19 21:59:20|1897.27|1879.47|1897.21|1879.41|1897.27|1879.47|1897.19|1879.39|9
1650405570000|2022-04-19 21:59:30|1897.22|1879.42|1897.81|1880.01|1897.81|1880.01|1897.2|1879.4|16
1650405580000|2022-04-19 21:59:40|1898.05|1880.25|1898.22|1880.42|1898.39|1880.59|1898.05|1880.25|13
1650405590000|2022-04-19 21:59:50|1898.23|1880.43|1898.37|1880.57|1898.37|1880.57|1898.23|1880.43|8
1650405600000|2022-04-19 22:00:00|1898.38|1880.58|1898.62|1880.82|1898.62|1880.82|1898.31|1880.51|13
1650405610000|2022-04-19 22:00:10|1898.94|1881.14|1900.51|1882.71|1900.57|1882.77|1898.94|1881.14|28
1650405620000|2022-04-19 22:00:20|1900.48|1882.68|1899.19|1881.39|1900.48|1882.68|1899.09|1881.29|19
1650405630000|2022-04-19 22:00:30|1899.14|1881.34|1898.83|1881.03|1899.21|1881.41|1898.83|1881.03|19
1650405640000|2022-04-19 22:00:40|1898.94|1881.14|1898.85|1881.05|1899.02|1881.22|1898.7|1880.9|25
1650405650000|2022-04-19 22:00:50|1898.84|1881.04|1898.13|1880.33|1898.88|1881.08|1898.13|1880.33|18
1650405660000|2022-04-19 22:01:00|1898.11|1880.31|1897.36|1879.56|1898.21|1880.41|1897.36|1879.56|13
1650405670000|2022-04-19 22:01:10|1897.33|1879.53|1896.5|1878.7|1897.36|1879.56|1896.49|1878.69|6
1650405680000|2022-04-19 22:01:20|1896.61|1878.81|1896.46|1878.66|1896.72|1878.92|1896.46|1878.66|5
1650405690000|2022-04-19 22:01:30|1896.47|1878.67|1896.43|1878.63|1896.52|1878.72|1896.3|1878.5|13
1650405700000|2022-04-19 22:01:40|1895.93|1878.13|1896.05|1878.25|1896.05|1878.25|1895.55|1877.75|11
1650405710000|2022-04-19 22:01:50|1896.2|1878.4|1895.9|1878.1|1896.2|1878.4|1895.8|1878|6
1650405720000|2022-04-19 22:02:00|1895.93|1878.13|1896.86|1879.06|1896.99|1879.19|1895.93|1878.13|16
1650405730000|2022-04-19 22:02:10|1896.84|1879.04|1896.55|1878.75|1896.99|1879.19|1896.55|1878.75|15
1650405740000|2022-04-19 22:02:20|1896.5|1878.7|1896.52|1878.72|1896.57|1878.77|1896.5|1878.7|5
1650405750000|2022-04-19 22:02:30|1896.58|1878.78|1896.52|1878.72|1896.58|1878.78|1896.52|1878.72|2
1650405760000|2022-04-19 22:02:40|1896.55|1878.75|1896.47|1878.67|1896.57|1878.77|1896.45|1878.65|12
1650405770000|2022-04-19 22:02:50|1896.48|1878.68|1896.88|1879.08|1896.88|1879.08|1896.48|1878.68|7
1650405780000|2022-04-19 22:03:00|1897.04|1879.24|1897.43|1879.63|1897.46|1879.66|1896.73|1878.93|17
1650405790000|2022-04-19 22:03:10|1897.39|1879.59|1897.75|1879.95|1897.81|1880.01|1897.39|1879.59|18
1650405800000|2022-04-19 22:03:20|1897.74|1879.94|1897.74|1879.94|1897.76|1879.96|1897.73|1879.93|5
1650405810000|2022-04-19 22:03:30|1897.58|1879.78|1897.68|1879.88|1897.82|1880.02|1897.5|1879.7|12
1650405820000|2022-04-19 22:03:40|1897.63|1879.83|1897.57|1879.77|1897.63|1879.83|1897.47|1879.67|4
1650405830000|2022-04-19 22:03:50|1897.52|1879.72|1897.42|1879.62|1897.52|1879.72|1897.32|1879.52|5
1650405840000|2022-04-19 22:04:00|1897.35|1879.55|1897.42|1879.62|1897.42|1879.62|1897.25|1879.45|5
1650405850000|2022-04-19 22:04:10|1897.35|1879.55|1897.34|1879.54|1897.46|1879.66|1897.34|1879.54|10
1650405860000|2022-04-19 22:04:20|1897.33|1879.53|1897.34|1879.54|1897.34|1879.54|1897.33|1879.53|2
1650405870000|2022-04-19 22:04:30|1897.25|1879.45|1897.24|1879.44|1897.34|1879.54|1897.24|1879.44|3
1650405880000|2022-04-19 22:04:40|1897.36|1879.56|1897.36|1879.56|1897.4|1879.6|1897.32|1879.52|7
1650405890000|2022-04-19 22:04:50|1897.39|1879.59|1897.44|1879.64|1897.44|1879.64|1897.23|1879.43|13
1650405900000|2022-04-19 22:05:00|1897.45|1879.65|1898.02|1880.22|1898.02|1880.22|1897.45|1879.65|5
1650405910000|2022-04-19 22:05:10|1898.03|1880.23|1898.38|1880.58|1898.38|1880.58|1898.03|1880.23|6
1650405920000|2022-04-19 22:05:20|1898.39|1880.59|1898.4|1880.6|1898.4|1880.6|1898.39|1880.59|2
1650405930000|2022-04-19 22:05:30|1898.58|1880.78|1898.6|1880.8|1898.6|1880.8|1898.58|1880.78|3
1650405940000|2022-04-19 22:05:40|1898.9|1881.1|1898.9|1881.1|1898.9|1881.1|1898.74|1880.94|3
1650405960000|2022-04-19 22:06:00|1898.74|1880.94|1898.9|1881.1|1898.9|1881.1|1898.74|1880.94|2
1650405970000|2022-04-19 22:06:10|1898.56|1880.76|1898.9|1881.1|1898.9|1881.1|1898.56|1880.76|2
1650405980000|2022-04-19 22:06:20|1898.64|1880.84|1898.61|1880.81|1898.64|1880.84|1898.61|1880.81|2
1650405990000|2022-04-19 22:06:30|1898.64|1880.84|1898.9|1881.1|1898.9|1881.1|1898.45|1880.65|6
1650406000000|2022-04-19 22:06:40|1898.74|1880.94|1898.9|1881.1|1898.9|1881.1|1898.74|1880.94|3
1650406010000|2022-04-19 22:06:50|1899.18|1881.38|1900.09|1882.29|1900.09|1882.29|1899.13|1881.33|9
1650406020000|2022-04-19 22:07:00|1900.12|1882.32|1900.4|1882.6|1900.4|1882.6|1899.95|1882.15|5
1650406030000|2022-04-19 22:07:10|1900.15|1882.35|1899.9|1882.1|1900.4|1882.6|1899.9|1882.1|10
1650406040000|2022-04-19 22:07:20|1899.13|1881.33|1899.52|1881.72|1899.74|1881.94|1899.13|1881.33|12
1650406050000|2022-04-19 22:07:30|1899.68|1881.88|1899.6|1881.8|1899.9|1882.1|1899.52|1881.72|9
1650406060000|2022-04-19 22:07:40|1899.55|1881.75|1900.25|1882.45|1900.25|1882.45|1899.46|1881.66|16
1650406070000|2022-04-19 22:07:50|1900.15|1882.35|1900.38|1882.58|1900.38|1882.58|1900.15|1882.35|10
1650406080000|2022-04-19 22:08:00|1900.36|1882.56|1899.48|1881.68|1900.36|1882.56|1899.48|1881.68|7
1650406090000|2022-04-19 22:08:10|1899.49|1881.69|1899.54|1881.74|1899.56|1881.76|1899.47|1881.67|8
1650406100000|2022-04-19 22:08:20|1899.44|1881.64|1899.6|1881.8|1899.67|1881.87|1899.44|1881.64|12
1650406110000|2022-04-19 22:08:30|1899.59|1881.79|1899.25|1881.45|1899.66|1881.86|1899.25|1881.45|10
1650406120000|2022-04-19 22:08:40|1899.23|1881.43|1898.66|1880.86|1899.23|1881.43|1898.66|1880.86|9
1650406130000|2022-04-19 22:08:50|1898.71|1880.91|1898.15|1880.35|1898.71|1880.91|1898.15|1880.35|9
1650406140000|2022-04-19 22:09:00|1897.65|1879.85|1897.42|1879.62|1897.65|1879.85|1897.42|1879.62|5
1650406150000|2022-04-19 22:09:10|1897.41|1879.61|1897.39|1879.59|1897.42|1879.62|1897.38|1879.58|11
1650406160000|2022-04-19 22:09:20|1897.38|1879.58|1897.55|1879.75|1897.55|1879.75|1897.38|1879.58|14
1650406170000|2022-04-19 22:09:30|1897.49|1879.69|1897.77|1879.97|1897.99|1880.19|1897.49|1879.69|19
1650406180000|2022-04-19 22:09:40|1897.76|1879.96|1897.65|1879.85|1897.87|1880.07|1897.65|1879.85|12
1650406190000|2022-04-19 22:09:50|1897.66|1879.86|1897.84|1880.04|1898.01|1880.21|1897.64|1879.84|11
1650406200000|2022-04-19 22:10:00|1897.88|1880.08|1897.82|1880.02|1897.93|1880.13|1897.81|1880.01|11
1650406210000|2022-04-19 22:10:10|1897.87|1880.07|1898.23|1880.43|1898.23|1880.43|1897.87|1880.07|10
1650406220000|2022-04-19 22:10:20|1898.12|1880.32|1898.97|1881.17|1899.11|1881.31|1898.12|1880.32|13
1650406230000|2022-04-19 22:10:30|1899|1881.2|1899.04|1881.24|1899.05|1881.25|1898.83|1881.03|23
1650406240000|2022-04-19 22:10:40|1899.22|1881.42|1899.56|1881.76|1900.12|1882.32|1899.22|1881.42|21
1650406250000|2022-04-19 22:10:50|1899.4|1881.6|1898.7|1880.9|1899.4|1881.6|1898.7|1880.9|11
1650406260000|2022-04-19 22:11:00|1898.66|1880.86|1898.79|1880.99|1898.91|1881.11|1898.65|1880.85|15
1650406270000|2022-04-19 22:11:10|1898.76|1880.96|1899.06|1881.26|1899.06|1881.26|1898.59|1880.79|13
1650406280000|2022-04-19 22:11:20|1899.05|1881.25|1898.96|1881.16|1899.05|1881.25|1898.95|1881.15|11
1650406290000|2022-04-19 22:11:30|1898.98|1881.18|1899.05|1881.25|1899.12|1881.32|1898.95|1881.15|15
1650406300000|2022-04-19 22:11:40|1899.08|1881.28|1899.12|1881.32|1899.12|1881.32|1898.9|1881.1|7
1650406310000|2022-04-19 22:11:50|1899.05|1881.25|1898.91|1881.11|1899.06|1881.26|1898.8|1881|14
1650406320000|2022-04-19 22:12:00|1898.9|1881.1|1898.21|1880.41|1898.97|1881.17|1898.16|1880.36|19
1650406330000|2022-04-19 22:12:10|1898.18|1880.38|1897.85|1880.05|1898.18|1880.38|1897.85|1880.05|7
1650406340000|2022-04-19 22:12:20|1898.03|1880.23|1898.57|1880.77|1898.57|1880.77|1898.03|1880.23|18
1650406350000|2022-04-19 22:12:30|1898.52|1880.72|1898.58|1880.78|1898.71|1880.91|1898.52|1880.72|10
1650406360000|2022-04-19 22:12:40|1898.67|1880.87|1898.7|1880.9|1898.82|1881.02|1898.67|1880.87|6
1650406370000|2022-04-19 22:12:50|1898.68|1880.88|1898.4|1880.6|1898.72|1880.92|1898.37|1880.57|14
1650406380000|2022-04-19 22:13:00|1898.39|1880.59|1898.61|1880.81|1898.72|1880.92|1898.39|1880.59|19
1650406390000|2022-04-19 22:13:10|1898.62|1880.82|1898.86|1881.06|1898.94|1881.14|1898.54|1880.74|12
1650406400000|2022-04-19 22:13:20|1898.85|1881.05|1898.89|1881.09|1898.89|1881.09|1898.73|1880.93|12
1650406410000|2022-04-19 22:13:30|1898.9|1881.1|1899.17|1881.37|1899.17|1881.37|1898.86|1881.06|10
1650406420000|2022-04-19 22:13:40|1899.06|1881.26|1899.55|1881.75|1899.57|1881.77|1898.99|1881.19|15
1650406430000|2022-04-19 22:13:50|1899.54|1881.74|1899.92|1882.12|1899.99|1882.19|1899.52|1881.72|15
1650406440000|2022-04-19 22:14:00|1899.94|1882.14|1899.82|1882.02|1899.99|1882.19|1899.76|1881.96|17
1650406450000|2022-04-19 22:14:10|1899.65|1881.85|1899.51|1881.71|1899.65|1881.85|1899.5|1881.7|10
1650406460000|2022-04-19 22:14:20|1899.46|1881.66|1899.46|1881.66|1899.51|1881.71|1899.41|1881.61|11
1650406470000|2022-04-19 22:14:30|1899.4|1881.6|1899.41|1881.61|1899.41|1881.61|1899.36|1881.56|8
1650406480000|2022-04-19 22:14:40|1899.44|1881.64|1900.06|1882.26|1900.08|1882.28|1899.39|1881.59|16
1650406490000|2022-04-19 22:14:50|1900.07|1882.27|1900.19|1882.39|1900.2|1882.4|1899.94|1882.14|17
1650406500000|2022-04-19 22:15:00|1900.06|1882.26|1899.64|1881.84|1900.06|1882.26|1899.64|1881.84|15
1650406510000|2022-04-19 22:15:10|1899.66|1881.86|1899.66|1881.86|1899.66|1881.86|1899.66|1881.86|1
1650406520000|2022-04-19 22:15:20|1899.63|1881.83|1898.7|1880.9|1899.82|1882.02|1898.7|1880.9|18
1650406530000|2022-04-19 22:15:30|1898.81|1881.01|1898.75|1880.95|1898.97|1881.17|1898.68|1880.88|18
1650406540000|2022-04-19 22:15:40|1898.84|1881.04|1898.86|1881.06|1898.87|1881.07|1898.79|1880.99|5
1650406550000|2022-04-19 22:15:50|1898.73|1880.93|1898.86|1881.06|1899.14|1881.34|1898.7|1880.9|20
1650406560000|2022-04-19 22:16:00|1898.87|1881.07|1899.49|1881.69|1899.57|1881.77|1898.79|1880.99|13
1650406570000|2022-04-19 22:16:10|1899.5|1881.7|1899.16|1881.36|1899.5|1881.7|1899.16|1881.36|14
1650406580000|2022-04-19 22:16:20|1899.2|1881.4|1898.92|1881.12|1899.2|1881.4|1898.89|1881.09|11
1650406590000|2022-04-19 22:16:30|1898.93|1881.13|1898.51|1880.71|1898.93|1881.13|1898.51|1880.71|20
1650406600000|2022-04-19 22:16:40|1898.5|1880.7|1898.49|1880.69|1898.5|1880.7|1898.46|1880.66|5
1650406610000|2022-04-19 22:16:50|1898.58|1880.78|1898.51|1880.71|1898.62|1880.82|1898.49|1880.69|10
1650406620000|2022-04-19 22:17:00|1898.6|1880.8|1898.34|1880.54|1898.9|1881.1|1898.34|1880.54|14
1650406630000|2022-04-19 22:17:10|1898.36|1880.56|1898.51|1880.71|1898.6|1880.8|1898.31|1880.51|26
1650406640000|2022-04-19 22:17:20|1898.44|1880.64|1899.25|1881.45|1899.3|1881.5|1898.44|1880.64|17
1650406650000|2022-04-19 22:17:30|1899.17|1881.37|1899.45|1881.65|1899.52|1881.72|1899.17|1881.37|20
1650406660000|2022-04-19 22:17:40|1899.44|1881.64|1898.85|1881.05|1899.44|1881.64|1898.85|1881.05|7
1650406670000|2022-04-19 22:17:50|1898.79|1880.99|1898.73|1880.93|1898.93|1881.13|1898.72|1880.92|18
1650406680000|2022-04-19 22:18:00|1898.72|1880.92|1898.55|1880.75|1898.72|1880.92|1898.44|1880.64|12
1650406690000|2022-04-19 22:18:10|1898.64|1880.84|1898.55|1880.75|1898.67|1880.87|1898.47|1880.67|16
1650406700000|2022-04-19 22:18:20|1898.64|1880.84|1898.57|1880.77|1898.64|1880.84|1898.57|1880.77|8
1650406710000|2022-04-19 22:18:30|1898.59|1880.79|1898.82|1881.02|1898.82|1881.02|1898.56|1880.76|11
1650406720000|2022-04-19 22:18:40|1898.87|1881.07|1898.77|1880.97|1898.93|1881.13|1898.73|1880.93|19
1650406730000|2022-04-19 22:18:50|1898.78|1880.98|1898.85|1881.05|1898.85|1881.05|1898.76|1880.96|15
1650406740000|2022-04-19 22:19:00|1898.84|1881.04|1898.66|1880.86|1898.9|1881.1|1898.66|1880.86|15
1650406750000|2022-04-19 22:19:10|1898.69|1880.89|1898.67|1880.87|1898.78|1880.98|1898.67|1880.87|5
1650406770000|2022-04-19 22:19:30|1898.55|1880.75|1898.55|1880.75|1898.6|1880.8|1898.48|1880.68|7
1650406780000|2022-04-19 22:19:40|1898.53|1880.73|1898.19|1880.39|1898.53|1880.73|1898.18|1880.38|12
1650406790000|2022-04-19 22:19:50|1898.25|1880.45|1898.6|1880.8|1898.6|1880.8|1898.05|1880.25|12
1650406800000|2022-04-19 22:20:00|1898.57|1880.77|1898.65|1880.85|1898.86|1881.06|1898.5|1880.7|20
1650406810000|2022-04-19 22:20:10|1898.69|1880.89|1898.69|1880.89|1898.69|1880.89|1898.68|1880.88|3
1650406820000|2022-04-19 22:20:20|1898.71|1880.91|1898.73|1880.93|1898.75|1880.95|1898.71|1880.91|6
1650406830000|2022-04-19 22:20:30|1898.71|1880.91|1898.12|1880.32|1898.71|1880.91|1898.12|1880.32|15
1650406840000|2022-04-19 22:20:40|1898.15|1880.35|1897.62|1879.82|1898.15|1880.35|1897.58|1879.78|13
1650406850000|2022-04-19 22:20:50|1897.6|1879.8|1897.4|1879.6|1897.75|1879.95|1897.4|1879.6|4
1650406860000|2022-04-19 22:21:00|1896.9|1879.1|1895.94|1878.14|1896.9|1879.1|1895.8|1878|17
1650406870000|2022-04-19 22:21:10|1895.92|1878.12|1896.01|1878.21|1896.06|1878.26|1895.92|1878.12|15
1650406880000|2022-04-19 22:21:20|1895.99|1878.19|1895.96|1878.16|1896.02|1878.22|1895.83|1878.03|9
1650406890000|2022-04-19 22:21:30|1895.93|1878.13|1896.04|1878.24|1896.04|1878.24|1895.93|1878.13|8
1650406900000|2022-04-19 22:21:40|1896.06|1878.26|1896.04|1878.24|1896.06|1878.26|1896.04|1878.24|2
1650406910000|2022-04-19 22:21:50|1895.96|1878.16|1895.86|1878.06|1895.96|1878.16|1895.85|1878.05|11
1650406920000|2022-04-19 22:22:00|1895.75|1877.95|1895.87|1878.07|1895.87|1878.07|1895.39|1877.59|19
1650406930000|2022-04-19 22:22:10|1895.89|1878.09|1896.38|1878.58|1896.38|1878.58|1895.89|1878.09|10
1650406940000|2022-04-19 22:22:20|1896.5|1878.7|1896.58|1878.78|1896.58|1878.78|1896.41|1878.61|17
1650406950000|2022-04-19 22:22:30|1896.56|1878.76|1895.89|1878.09|1896.61|1878.81|1895.85|1878.05|15
1650406960000|2022-04-19 22:22:40|1895.88|1878.08|1895.89|1878.09|1895.89|1878.09|1895.88|1878.08|2
1650406970000|2022-04-19 22:22:50|1895.88|1878.08|1895.71|1877.91|1895.89|1878.09|1895.63|1877.83|12
1650406980000|2022-04-19 22:23:00|1895.75|1877.95|1895.37|1877.57|1895.87|1878.07|1895.26|1877.46|16
1650406990000|2022-04-19 22:23:10|1895.41|1877.61|1895.37|1877.57|1895.41|1877.61|1895.37|1877.57|9
1650407000000|2022-04-19 22:23:20|1895.36|1877.56|1895.25|1877.45|1895.36|1877.56|1895.25|1877.45|6
1650407010000|2022-04-19 22:23:30|1895.06|1877.26|1894.5|1876.7|1895.06|1877.26|1894.5|1876.7|10
1650407020000|2022-04-19 22:23:40|1894.34|1876.54|1894.34|1876.54|1894.34|1876.54|1894.34|1876.54|1
1650407030000|2022-04-19 22:23:50|1894.5|1876.7|1894.34|1876.54|1894.5|1876.7|1894.34|1876.54|2
1650407040000|2022-04-19 22:24:00|1894.38|1876.58|1894.17|1876.37|1894.45|1876.65|1894.17|1876.37|8
1650407050000|2022-04-19 22:24:10|1894.15|1876.35|1894.3|1876.5|1894.3|1876.5|1894.15|1876.35|2
1650407060000|2022-04-19 22:24:20|1894.25|1876.45|1894.35|1876.55|1894.43|1876.63|1894.23|1876.43|7
1650407070000|2022-04-19 22:24:30|1894.38|1876.58|1894.17|1876.37|1894.45|1876.65|1894.12|1876.32|10
1650407080000|2022-04-19 22:24:40|1894.28|1876.48|1894.33|1876.53|1894.48|1876.68|1894.28|1876.48|7
1650407100000|2022-04-19 22:25:00|1894.5|1876.7|1893.31|1875.51|1894.5|1876.7|1893.28|1875.48|19
1650407110000|2022-04-19 22:25:10|1893.36|1875.56|1893.06|1875.26|1893.36|1875.56|1893.06|1875.26|11
1650407120000|2022-04-19 22:25:20|1893.07|1875.27|1893.11|1875.31|1893.13|1875.33|1892.83|1875.03|12
1650407130000|2022-04-19 22:25:30|1893.08|1875.28|1893.19|1875.39|1893.2|1875.4|1893.06|1875.26|17
1650407140000|2022-04-19 22:25:40|1893.18|1875.38|1893.26|1875.46|1893.29|1875.49|1893.13|1875.33|13
1650407150000|2022-04-19 22:25:50|1893.27|1875.47|1893.29|1875.49|1893.3|1875.5|1893.2|1875.4|13
1650407160000|2022-04-19 22:26:00|1893.28|1875.48|1893.32|1875.52|1893.37|1875.57|1893.27|1875.47|13
1650407170000|2022-04-19 22:26:10|1893.34|1875.54|1893.27|1875.47|1893.37|1875.57|1893.2|1875.4|15
1650407180000|2022-04-19 22:26:20|1893.26|1875.46|1893.25|1875.45|1893.33|1875.53|1893.16|1875.36|11
1650407190000|2022-04-19 22:26:30|1893.36|1875.56|1893.24|1875.44|1893.36|1875.56|1893.14|1875.34|9
1650407200000|2022-04-19 22:26:40|1893.14|1875.34|1893.03|1875.23|1893.19|1875.39|1893.03|1875.23|8
1650407210000|2022-04-19 22:26:50|1893.15|1875.35|1893.05|1875.25|1893.15|1875.35|1893.05|1875.25|2
1650407220000|2022-04-19 22:27:00|1893.15|1875.35|1893.16|1875.36|1893.16|1875.36|1893.02|1875.22|5
1650407230000|2022-04-19 22:27:10|1893.13|1875.33|1893.11|1875.31|1893.14|1875.34|1893.11|1875.31|5
1650407240000|2022-04-19 22:27:20|1892.86|1875.06|1893.13|1875.33|1893.19|1875.39|1892.86|1875.06|10
1650407250000|2022-04-19 22:27:30|1893.12|1875.32|1892.93|1875.13|1893.13|1875.33|1892.93|1875.13|7
1650407260000|2022-04-19 22:27:40|1892.94|1875.14|1892.99|1875.19|1893.01|1875.21|1892.93|1875.13|8
1650407270000|2022-04-19 22:27:50|1893|1875.2|1892.93|1875.13|1893|1875.2|1892.79|1874.99|9
1650407280000|2022-04-19 22:28:00|1892.9|1875.1|1893.01|1875.21|1893.06|1875.26|1892.9|1875.1|4
1650407290000|2022-04-19 22:28:10|1892.99|1875.19|1893.68|1875.88|1893.7|1875.9|1892.99|1875.19|18
1650407300000|2022-04-19 22:28:20|1893.95|1876.15|1894.07|1876.27|1894.3|1876.5|1893.92|1876.12|23
1650407310000|2022-04-19 22:28:30|1894.08|1876.28|1894.22|1876.42|1894.3|1876.5|1894.06|1876.26|18
1650407320000|2022-04-19 22:28:40|1894.2|1876.4|1894.13|1876.33|1894.26|1876.46|1893.99|1876.19|13
1650407330000|2022-04-19 22:28:50|1894.11|1876.31|1894.1|1876.3|1894.11|1876.31|1894.1|1876.3|2
1650407340000|2022-04-19 22:29:00|1894.15|1876.35|1894.78|1876.98|1894.78|1876.98|1894.06|1876.26|11
1650407350000|2022-04-19 22:29:10|1894.97|1877.17|1895.06|1877.26|1895.06|1877.26|1894.79|1876.99|3
1650407360000|2022-04-19 22:29:20|1895.04|1877.24|1895.72|1877.92|1895.72|1877.92|1895.04|1877.24|17
1650407370000|2022-04-19 22:29:30|1895.88|1878.08|1895.89|1878.09|1895.89|1878.09|1895.88|1878.08|2
1650407390000|2022-04-19 22:29:50|1895.72|1877.92|1896.52|1878.72|1896.85|1879.05|1895.72|1877.92|7
1650407400000|2022-04-19 22:30:00|1896.35|1878.55|1896.58|1878.78|1896.58|1878.78|1896.35|1878.55|5
1650407410000|2022-04-19 22:30:10|1896.15|1878.35|1896.17|1878.37|1896.66|1878.86|1896.08|1878.28|16
1650407420000|2022-04-19 22:30:20|1896.2|1878.4|1895.65|1877.85|1896.21|1878.41|1895.58|1877.78|9
1650407430000|2022-04-19 22:30:30|1895.66|1877.86|1895.67|1877.87|1895.9|1878.1|1895.56|1877.76|14
1650407440000|2022-04-19 22:30:40|1895.7|1877.9|1895.28|1877.48|1895.77|1877.97|1895.27|1877.47|16
1650407450000|2022-04-19 22:30:50|1895.29|1877.49|1895.66|1877.86|1895.66|1877.86|1895.21|1877.41|12
1650407460000|2022-04-19 22:31:00|1895.69|1877.89|1895.83|1878.03|1895.84|1878.04|1895.69|1877.89|5
1650407470000|2022-04-19 22:31:10|1895.85|1878.05|1896.19|1878.39|1896.26|1878.46|1895.85|1878.05|9
1650407480000|2022-04-19 22:31:20|1896.17|1878.37|1896.24|1878.44|1896.26|1878.46|1896.06|1878.26|10
1650407490000|2022-04-19 22:31:30|1896.26|1878.46|1896.22|1878.42|1896.26|1878.46|1896.08|1878.28|9
1650407500000|2022-04-19 22:31:40|1896.21|1878.41|1896.22|1878.42|1896.29|1878.49|1896.21|1878.41|12
1650407510000|2022-04-19 22:31:50|1896.13|1878.33|1896.05|1878.25|1896.15|1878.35|1895.71|1877.91|16
1650407520000|2022-04-19 22:32:00|1895.74|1877.94|1896.03|1878.23|1896.12|1878.32|1895.5|1877.7|9
1650407530000|2022-04-19 22:32:10|1896.07|1878.27|1896.03|1878.23|1896.07|1878.27|1895.8|1878|18
1650407540000|2022-04-19 22:32:20|1896.07|1878.27|1896.33|1878.53|1896.38|1878.58|1896.04|1878.24|18
1650407550000|2022-04-19 22:32:30|1896.34|1878.54|1896.36|1878.56|1896.41|1878.61|1896.29|1878.49|15
1650407560000|2022-04-19 22:32:40|1896.39|1878.59|1896.23|1878.43|1896.41|1878.61|1896.14|1878.34|18
1650407570000|2022-04-19 22:32:50|1896.4|1878.6|1896.33|1878.53|1896.4|1878.6|1896.2|1878.4|14
1650407580000|2022-04-19 22:33:00|1896.35|1878.55|1897.02|1879.22|1897.02|1879.22|1896.22|1878.42|18
1650407590000|2022-04-19 22:33:10|1897.07|1879.27|1897|1879.2|1897.11|1879.31|1896.92|1879.12|12
1650407600000|2022-04-19 22:33:20|1897.01|1879.21|1897.9|1880.1|1897.91|1880.11|1897.01|1879.21|20
1650407610000|2022-04-19 22:33:30|1898.18|1880.38|1898.22|1880.42|1898.32|1880.52|1898.11|1880.31|7
1650407620000|2022-04-19 22:33:40|1898.42|1880.62|1898.18|1880.38|1898.42|1880.62|1898.14|1880.34|8
1650407630000|2022-04-19 22:33:50|1898.19|1880.39|1898.06|1880.26|1898.31|1880.51|1897.79|1879.99|11
1650407640000|2022-04-19 22:34:00|1897.81|1880.01|1898.07|1880.27|1898.07|1880.27|1897.8|1880|15
1650407650000|2022-04-19 22:34:10|1897.96|1880.16|1897.69|1879.89|1898.05|1880.25|1897.69|1879.89|8
1650407660000|2022-04-19 22:34:20|1897.72|1879.92|1897.68|1879.88|1897.91|1880.11|1897.53|1879.73|6
1650407670000|2022-04-19 22:34:30|1897.91|1880.11|1897.96|1880.16|1898.17|1880.37|1897.68|1879.88|13
1650407680000|2022-04-19 22:34:40|1897.74|1879.94|1897.9|1880.1|1897.9|1880.1|1897.74|1879.94|2
1650407690000|2022-04-19 22:34:50|1897.98|1880.18|1898.05|1880.25|1898.05|1880.25|1897.98|1880.18|2
1650407700000|2022-04-19 22:35:00|1897.96|1880.16|1897.98|1880.18|1897.98|1880.18|1897.96|1880.16|3
1650407710000|2022-04-19 22:35:10|1897.99|1880.19|1898.64|1880.84|1898.64|1880.84|1897.97|1880.17|11
1650407720000|2022-04-19 22:35:20|1898.57|1880.77|1898.07|1880.27|1898.57|1880.77|1898.07|1880.27|12
1650407730000|2022-04-19 22:35:30|1897.73|1879.93|1897.99|1880.19|1898.14|1880.34|1897.73|1879.93|11
1650407740000|2022-04-19 22:35:40|1897.91|1880.11|1897.94|1880.14|1898.06|1880.26|1897.91|1880.11|12
1650407750000|2022-04-19 22:35:50|1897.93|1880.13|1898.06|1880.26|1898.4|1880.6|1897.91|1880.11|15
1650407760000|2022-04-19 22:36:00|1898.05|1880.25|1899.4|1881.6|1899.47|1881.67|1897.92|1880.12|16
1650407770000|2022-04-19 22:36:10|1899.47|1881.67|1899.49|1881.69|1899.68|1881.88|1899.15|1881.35|15
1650407780000|2022-04-19 22:36:20|1899.5|1881.7|1899.5|1881.7|1899.5|1881.7|1899.4|1881.6|9
1650407790000|2022-04-19 22:36:30|1899.55|1881.75|1898.23|1880.43|1899.65|1881.85|1898.23|1880.43|11
1650407800000|2022-04-19 22:36:40|1898|1880.2|1900.2|1882.4|1900.2|1882.4|1897.96|1880.16|18
1650407810000|2022-04-19 22:36:50|1900.4|1882.6|1900.5|1882.7|1900.5|1882.7|1900.2|1882.4|10
1650407820000|2022-04-19 22:37:00|1900.69|1882.89|1900.49|1882.69|1900.69|1882.89|1900.39|1882.59|9
1650407830000|2022-04-19 22:37:10|1900.43|1882.63|1900.49|1882.69|1900.88|1883.08|1900.43|1882.63|7
1650407840000|2022-04-19 22:37:20|1900.59|1882.79|1900.85|1883.05|1900.93|1883.13|1900.49|1882.69|6
1650407850000|2022-04-19 22:37:30|1900.49|1882.69|1901.08|1883.28|1901.12|1883.32|1900.49|1882.69|11
1650407860000|2022-04-19 22:37:40|1900.95|1883.15|1900.81|1883.01|1901.4|1883.6|1900.81|1883.01|13
1650407870000|2022-04-19 22:37:50|1900.6|1882.8|1899.89|1882.09|1900.6|1882.8|1899.89|1882.09|12
1650407880000|2022-04-19 22:38:00|1899.64|1881.84|1899.28|1881.48|1899.64|1881.84|1899.22|1881.42|14
1650407890000|2022-04-19 22:38:10|1899.31|1881.51|1899.45|1881.65|1900.12|1882.32|1899.24|1881.44|15
1650407900000|2022-04-19 22:38:20|1899.15|1881.35|1899.99|1882.19|1900.24|1882.44|1899.15|1881.35|17
1650407910000|2022-04-19 22:38:30|1899.88|1882.08|1900.43|1882.63|1900.43|1882.63|1899.88|1882.08|15
1650407920000|2022-04-19 22:38:40|1900.45|1882.65|1900.48|1882.68|1900.55|1882.75|1900.34|1882.54|13
1650407930000|2022-04-19 22:38:50|1900.52|1882.72|1900.54|1882.74|1900.54|1882.74|1900.5|1882.7|3
1650407940000|2022-04-19 22:39:00|1900.49|1882.69|1900.4|1882.6|1900.54|1882.74|1900.2|1882.4|5
1650407950000|2022-04-19 22:39:10|1900.35|1882.55|1900.63|1882.83|1900.8|1883|1900.35|1882.55|14
1650407960000|2022-04-19 22:39:20|1900.54|1882.74|1901.4|1883.6|1901.4|1883.6|1900.45|1882.65|9
1650407970000|2022-04-19 22:39:30|1901.1|1883.3|1901.4|1883.6|1901.4|1883.6|1901.1|1883.3|3
1650407980000|2022-04-19 22:39:40|1901.22|1883.42|1901.4|1883.6|1901.4|1883.6|1901.16|1883.36|3
1650408000000|2022-04-19 22:40:00|1901.31|1883.51|1901.1|1883.3|1901.4|1883.6|1901.1|1883.3|5
1650408010000|2022-04-19 22:40:10|1900.63|1882.83|1900.5|1882.7|1900.63|1882.83|1900.46|1882.66|5
1650408030000|2022-04-19 22:40:30|1900.65|1882.85|1900.49|1882.69|1900.65|1882.85|1900.48|1882.68|6
1650408040000|2022-04-19 22:40:40|1900.4|1882.6|1900.47|1882.67|1900.47|1882.67|1900.4|1882.6|3
1650408050000|2022-04-19 22:40:50|1900.4|1882.6|1900.44|1882.64|1900.46|1882.66|1900.36|1882.56|12
1650408060000|2022-04-19 22:41:00|1900.46|1882.66|1900.4|1882.6|1900.55|1882.75|1900.4|1882.6|6
1650408070000|2022-04-19 22:41:10|1900.39|1882.59|1900.59|1882.79|1900.59|1882.79|1900.39|1882.59|8
1650408080000|2022-04-19 22:41:20|1900.4|1882.6|1900.5|1882.7|1900.52|1882.72|1900.4|1882.6|3
1650408090000|2022-04-19 22:41:30|1900.48|1882.68|1899.64|1881.84|1900.48|1882.68|1899.61|1881.81|11
1650408100000|2022-04-19 22:41:40|1899.49|1881.69|1899.43|1881.63|1899.49|1881.69|1899.4|1881.6|9
1650408110000|2022-04-19 22:41:50|1899.42|1881.62|1899.44|1881.64|1899.47|1881.67|1899.41|1881.61|5
1650408120000|2022-04-19 22:42:00|1899.4|1881.6|1899.43|1881.63|1899.53|1881.73|1899.4|1881.6|9
1650408130000|2022-04-19 22:42:10|1899.45|1881.65|1899.37|1881.57|1899.45|1881.65|1899.32|1881.52|9
1650408140000|2022-04-19 22:42:20|1899.38|1881.58|1899.69|1881.89|1899.69|1881.89|1899.37|1881.57|11
1650408150000|2022-04-19 22:42:30|1899.7|1881.9|1899.67|1881.87|1899.86|1882.06|1899.67|1881.87|11
1650408160000|2022-04-19 22:42:40|1899.7|1881.9|1899.49|1881.69|1899.74|1881.94|1899.49|1881.69|8
1650408170000|2022-04-19 22:42:50|1899.51|1881.71|1899.57|1881.77|1899.57|1881.77|1899.51|1881.71|5
1650408180000|2022-04-19 22:43:00|1899.55|1881.75|1899.56|1881.76|1899.57|1881.77|1899.4|1881.6|7
1650408190000|2022-04-19 22:43:10|1899.5|1881.7|1899.45|1881.65|1899.5|1881.7|1899.44|1881.64|7
1650408200000|2022-04-19 22:43:20|1899.48|1881.68|1899.45|1881.65|1899.48|1881.68|1899.45|1881.65|2
1650408210000|2022-04-19 22:43:30|1899.48|1881.68|1899.45|1881.65|1899.48|1881.68|1899.45|1881.65|2
1650408220000|2022-04-19 22:43:40|1899.44|1881.64|1899.44|1881.64|1899.44|1881.64|1899.44|1881.64|1
1650408230000|2022-04-19 22:43:50|1899.4|1881.6|1899.45|1881.65|1899.45|1881.65|1899.4|1881.6|8
1650408240000|2022-04-19 22:44:00|1899.46|1881.66|1899.39|1881.59|1899.46|1881.66|1899.39|1881.59|3
1650408250000|2022-04-19 22:44:10|1899.4|1881.6|1899.42|1881.62|1899.43|1881.63|1899.4|1881.6|4
1650408260000|2022-04-19 22:44:20|1899.43|1881.63|1899.41|1881.61|1899.43|1881.63|1899.4|1881.6|5
1650408270000|2022-04-19 22:44:30|1899.4|1881.6|1899.41|1881.61|1899.41|1881.61|1899.4|1881.6|4
1650408280000|2022-04-19 22:44:40|1899.4|1881.6|1899.15|1881.35|1899.41|1881.61|1899.15|1881.35|3
1650408290000|2022-04-19 22:44:50|1899.41|1881.61|1899.41|1881.61|1899.41|1881.61|1899.41|1881.61|1
1650408300000|2022-04-19 22:45:00|1899.4|1881.6|1899.42|1881.62|1899.43|1881.63|1899.4|1881.6|5
1650408310000|2022-04-19 22:45:10|1899.41|1881.61|1899.42|1881.62|1899.42|1881.62|1899.4|1881.6|5
1650408330000|2022-04-19 22:45:30|1899.4|1881.6|1899.42|1881.62|1899.42|1881.62|1899.4|1881.6|3
1650408350000|2022-04-19 22:45:50|1899.51|1881.71|1899.57|1881.77|1899.57|1881.77|1899.51|1881.71|2
1650408360000|2022-04-19 22:46:00|1899.47|1881.67|1899.54|1881.74|1899.57|1881.77|1899.47|1881.67|5
1650408370000|2022-04-19 22:46:10|1899.53|1881.73|1899.36|1881.56|1899.53|1881.73|1899.26|1881.46|9
1650408380000|2022-04-19 22:46:20|1899.4|1881.6|1899.4|1881.6|1899.4|1881.6|1899.4|1881.6|1
1650408390000|2022-04-19 22:46:30|1899.39|1881.59|1899.39|1881.59|1899.39|1881.59|1899.39|1881.59|1
1650408400000|2022-04-19 22:46:40|1899.38|1881.58|1899.24|1881.44|1899.42|1881.62|1899.24|1881.44|7
1650408410000|2022-04-19 22:46:50|1898.98|1881.18|1898.89|1881.09|1899.27|1881.47|1898.74|1880.94|10
1650408420000|2022-04-19 22:47:00|1898.69|1880.89|1898.7|1880.9|1898.9|1881.1|1898.69|1880.89|4
1650408430000|2022-04-19 22:47:10|1898.69|1880.89|1898.62|1880.82|1898.7|1880.9|1898.55|1880.75|6
1650408440000|2022-04-19 22:47:20|1898.9|1881.1|1898.62|1880.82|1898.9|1881.1|1898.58|1880.78|14
1650408450000|2022-04-19 22:47:30|1898.61|1880.81|1898.61|1880.81|1898.61|1880.81|1898.61|1880.81|1
1650408460000|2022-04-19 22:47:40|1898.9|1881.1|1898.67|1880.87|1898.9|1881.1|1898.56|1880.76|8
1650408470000|2022-04-19 22:47:50|1898.68|1880.88|1898.68|1880.88|1898.69|1880.89|1898.63|1880.83|5
1650408480000|2022-04-19 22:48:00|1898.71|1880.91|1898.67|1880.87|1898.71|1880.91|1898.65|1880.85|5
1650408490000|2022-04-19 22:48:10|1898.65|1880.85|1898.63|1880.83|1898.74|1880.94|1898.6|1880.8|13
1650408500000|2022-04-19 22:48:20|1898.62|1880.82|1898.62|1880.82|1898.62|1880.82|1898.62|1880.82|1
1650408510000|2022-04-19 22:48:30|1898.49|1880.69|1898.36|1880.56|1898.62|1880.82|1898.36|1880.56|3
1650408520000|2022-04-19 22:48:40|1898.4|1880.6|1898.34|1880.54|1898.4|1880.6|1898.31|1880.51|3
1650408530000|2022-04-19 22:48:50|1898.31|1880.51|1898.33|1880.53|1898.35|1880.55|1898.23|1880.43|6
1650408540000|2022-04-19 22:49:00|1898.21|1880.41|1898.01|1880.21|1898.21|1880.41|1897.9|1880.1|7
1650408550000|2022-04-19 22:49:10|1897.9|1880.1|1896.62|1878.82|1897.97|1880.17|1896.62|1878.82|15
1650408560000|2022-04-19 22:49:20|1896.5|1878.7|1895.13|1877.33|1896.5|1878.7|1895.13|1877.33|24
1650408570000|2022-04-19 22:49:30|1895.09|1877.29|1895.03|1877.23|1895.33|1877.53|1895.03|1877.23|15
1650408580000|2022-04-19 22:49:40|1895.04|1877.24|1894.99|1877.19|1895.09|1877.29|1894.56|1876.76|14
1650408590000|2022-04-19 22:49:50|1894.9|1877.1|1895.16|1877.36|1895.16|1877.36|1894.9|1877.1|6
1650408600000|2022-04-19 22:50:00|1895.19|1877.39|1895.26|1877.46|1895.4|1877.6|1895.19|1877.39|11
1650408610000|2022-04-19 22:50:10|1895.25|1877.45|1895.02|1877.22|1895.32|1877.52|1894.9|1877.1|12
1650408620000|2022-04-19 22:50:20|1894.96|1877.16|1895.14|1877.34|1895.32|1877.52|1894.95|1877.15|17
1650408630000|2022-04-19 22:50:30|1895.18|1877.38|1895.19|1877.39|1895.21|1877.41|1895.15|1877.35|9
1650408640000|2022-04-19 22:50:40|1895.17|1877.37|1895.26|1877.46|1895.32|1877.52|1895.17|1877.37|15
1650408650000|2022-04-19 22:50:50|1895.29|1877.49|1894.97|1877.17|1895.4|1877.6|1894.97|1877.17|12
1650408660000|2022-04-19 22:51:00|1895.08|1877.28|1894.91|1877.11|1895.08|1877.28|1894.78|1876.98|15
1650408670000|2022-04-19 22:51:10|1894.97|1877.17|1894.71|1876.91|1894.97|1877.17|1894.71|1876.91|8
1650408680000|2022-04-19 22:51:20|1894.6|1876.8|1894.99|1877.19|1895.03|1877.23|1894.6|1876.8|13
1650408690000|2022-04-19 22:51:30|1894.97|1877.17|1894.98|1877.18|1895|1877.2|1894.9|1877.1|10
1650408700000|2022-04-19 22:51:40|1894.68|1876.88|1894.43|1876.63|1894.68|1876.88|1894.41|1876.61|7
1650408710000|2022-04-19 22:51:50|1894.36|1876.56|1894.44|1876.64|1894.44|1876.64|1894.3|1876.5|6
1650408720000|2022-04-19 22:52:00|1894.41|1876.61|1894.47|1876.67|1894.56|1876.76|1894.39|1876.59|4
1650408730000|2022-04-19 22:52:10|1894.39|1876.59|1893.78|1875.98|1894.4|1876.6|1893.63|1875.83|8
1650408740000|2022-04-19 22:52:20|1893.6|1875.8|1893.8|1876|1893.89|1876.09|1893.49|1875.69|11
1650408750000|2022-04-19 22:52:30|1893.74|1875.94|1893.72|1875.92|1893.76|1875.96|1893.72|1875.92|4
1650408760000|2022-04-19 22:52:40|1893.71|1875.91|1893.95|1876.15|1893.95|1876.15|1893.7|1875.9|8
1650408770000|2022-04-19 22:52:50|1893.97|1876.17|1893.75|1875.95|1894.04|1876.24|1893.69|1875.89|16
1650408780000|2022-04-19 22:53:00|1893.92|1876.12|1893.78|1875.98|1893.92|1876.12|1893.74|1875.94|5
1650408790000|2022-04-19 22:53:10|1893.77|1875.97|1893.72|1875.92|1893.9|1876.1|1893.72|1875.92|8
1650408800000|2022-04-19 22:53:20|1893.75|1875.95|1893.71|1875.91|1893.78|1875.98|1893.69|1875.89|8
1650408810000|2022-04-19 22:53:30|1893.72|1875.92|1893.71|1875.91|1893.72|1875.92|1893.71|1875.91|2
1650408820000|2022-04-19 22:53:40|1893.72|1875.92|1893.23|1875.43|1893.72|1875.92|1893.23|1875.43|10
1650408830000|2022-04-19 22:53:50|1892.85|1875.05|1892.25|1874.45|1893.17|1875.37|1892.25|1874.45|13
1650408840000|2022-04-19 22:54:00|1892.34|1874.54|1892.3|1874.5|1892.47|1874.67|1892.3|1874.5|9
1650408850000|2022-04-19 22:54:10|1892.35|1874.55|1891.89|1874.09|1892.35|1874.55|1891.61|1873.81|17
1650408860000|2022-04-19 22:54:20|1892.04|1874.24|1891.93|1874.13|1892.05|1874.25|1891.75|1873.95|13
1650408870000|2022-04-19 22:54:30|1891.94|1874.14|1892.16|1874.36|1892.16|1874.36|1891.83|1874.03|4
1650408880000|2022-04-19 22:54:40|1892.24|1874.44|1893.09|1875.29|1893.65|1875.85|1892.24|1874.44|24
1650408890000|2022-04-19 22:54:50|1893.27|1875.47|1893.2|1875.4|1893.4|1875.6|1892.99|1875.19|19
1650408900000|2022-04-19 22:55:00|1893.19|1875.39|1893.05|1875.25|1893.21|1875.41|1892.95|1875.15|11
1650408910000|2022-04-19 22:55:10|1893.06|1875.26|1893.61|1875.81|1893.67|1875.87|1893.06|1875.26|23
1650408920000|2022-04-19 22:55:20|1893.49|1875.69|1893.64|1875.84|1893.7|1875.9|1893.49|1875.69|13
1650408930000|2022-04-19 22:55:30|1893.59|1875.79|1894.26|1876.46|1894.26|1876.46|1893.54|1875.74|15
1650408940000|2022-04-19 22:55:40|1894.25|1876.45|1893.67|1875.87|1894.25|1876.45|1893.59|1875.79|9
1650408950000|2022-04-19 22:55:50|1893.61|1875.81|1893.59|1875.79|1893.62|1875.82|1893.49|1875.69|14
1650408960000|2022-04-19 22:56:00|1893.5|1875.7|1894.05|1876.25|1894.27|1876.47|1893.5|1875.7|14
1650408970000|2022-04-19 22:56:10|1894.07|1876.27|1894.03|1876.23|1894.07|1876.27|1894.03|1876.23|3
1650408980000|2022-04-19 22:56:20|1894.21|1876.41|1894.11|1876.31|1894.21|1876.41|1893.67|1875.87|7
1650408990000|2022-04-19 22:56:30|1894.09|1876.29|1893.65|1875.85|1894.28|1876.48|1893.65|1875.85|4
1650409000000|2022-04-19 22:56:40|1893.47|1875.67|1893.59|1875.79|1893.85|1876.05|1893.37|1875.57|11
1650409010000|2022-04-19 22:56:50|1893.6|1875.8|1893.47|1875.67|1893.71|1875.91|1893.35|1875.55|19
1650409020000|2022-04-19 22:57:00|1893.58|1875.78|1893.54|1875.74|1893.58|1875.78|1893.4|1875.6|7
1650409030000|2022-04-19 22:57:10|1893.6|1875.8|1893.61|1875.81|1893.64|1875.84|1893.49|1875.69|8
1650409040000|2022-04-19 22:57:20|1893.48|1875.68|1893.65|1875.85|1893.66|1875.86|1893.4|1875.6|9
1650409050000|2022-04-19 22:57:30|1893.7|1875.9|1894.06|1876.26|1894.08|1876.28|1893.68|1875.88|9
1650409060000|2022-04-19 22:57:40|1894.05|1876.25|1894.12|1876.32|1894.12|1876.32|1893.89|1876.09|8
1650409070000|2022-04-19 22:57:50|1894.28|1876.48|1894.47|1876.67|1894.5|1876.7|1894.14|1876.34|18
1650409080000|2022-04-19 22:58:00|1894.4|1876.6|1894.9|1877.1|1894.9|1877.1|1894.07|1876.27|8
1650409090000|2022-04-19 22:58:10|1894.35|1876.55|1894.55|1876.75|1894.55|1876.75|1894.35|1876.55|6
1650409100000|2022-04-19 22:58:20|1894.54|1876.74|1894.56|1876.76|1894.56|1876.76|1894.54|1876.74|2
1650409110000|2022-04-19 22:58:30|1894.6|1876.8|1894.55|1876.75|1894.6|1876.8|1894.46|1876.66|3
1650409120000|2022-04-19 22:58:40|1894.5|1876.7|1894.9|1877.1|1894.9|1877.1|1894.5|1876.7|3
1650409130000|2022-04-19 22:58:50|1894.45|1876.65|1894.6|1876.8|1894.6|1876.8|1894.45|1876.65|4
1650409140000|2022-04-19 22:59:00|1894.4|1876.6|1893.8|1876|1894.42|1876.62|1893.7|1875.9|11
1650409150000|2022-04-19 22:59:10|1893.34|1875.54|1892.75|1874.95|1893.5|1875.7|1892.75|1874.95|10
1650409160000|2022-04-19 22:59:20|1892.8|1875|1892.85|1875.05|1892.85|1875.05|1892.8|1875|2
1650409170000|2022-04-19 22:59:30|1892.8|1875|1892.85|1875.05|1892.85|1875.05|1892.8|1875|2
1650409180000|2022-04-19 22:59:40|1893|1875.2|1892.95|1875.15|1893|1875.2|1892.95|1875.15|2
1650409190000|2022-04-19 22:59:50|1892.93|1875.13|1893.44|1875.64|1893.46|1875.66|1892.93|1875.13|6
1650409200000|2022-04-19 23:00:00|1893.55|1875.75|1893.85|1876.05|1893.85|1876.05|1893.4|1875.6|10
1650409210000|2022-04-19 23:00:10|1893.99|1876.19|1894.18|1876.38|1894.18|1876.38|1893.71|1875.91|13
1650409220000|2022-04-19 23:00:20|1893.98|1876.18|1894.22|1876.42|1894.22|1876.42|1893.65|1875.85|8
1650409230000|2022-04-19 23:00:30|1893.89|1876.09|1894.35|1876.55|1894.39|1876.59|1893.89|1876.09|10
1650409240000|2022-04-19 23:00:40|1894.31|1876.51|1894.35|1876.55|1894.5|1876.7|1893.99|1876.19|11
1650409250000|2022-04-19 23:00:50|1894.39|1876.59|1894.6|1876.8|1894.6|1876.8|1894.39|1876.59|4
1650409260000|2022-04-19 23:01:00|1894.51|1876.71|1894.41|1876.61|1894.6|1876.8|1894.41|1876.61|7
1650409270000|2022-04-19 23:01:10|1894.22|1876.42|1894.15|1876.35|1894.4|1876.6|1894.14|1876.34|5
1650409280000|2022-04-19 23:01:20|1894.06|1876.26|1894.4|1876.6|1894.4|1876.6|1894.06|1876.26|8
1650409290000|2022-04-19 23:01:30|1894.27|1876.47|1894.2|1876.4|1894.27|1876.47|1894.1|1876.3|6
1650409300000|2022-04-19 23:01:40|1893.93|1876.13|1893.65|1875.85|1894|1876.2|1893.63|1875.83|5
1650409310000|2022-04-19 23:01:50|1893.62|1875.82|1893.58|1875.78|1893.65|1875.85|1893.58|1875.78|6
1650409320000|2022-04-19 23:02:00|1893.31|1875.51|1893.59|1875.79|1893.61|1875.81|1893.31|1875.51|13
1650409330000|2022-04-19 23:02:10|1893.57|1875.77|1893.62|1875.82|1893.86|1876.06|1893.51|1875.71|17
1650409340000|2022-04-19 23:02:20|1893.6|1875.8|1893.6|1875.8|1893.6|1875.8|1893.47|1875.67|10
1650409350000|2022-04-19 23:02:30|1893.5|1875.7|1893.58|1875.78|1893.7|1875.9|1893.48|1875.68|9
1650409360000|2022-04-19 23:02:40|1893.7|1875.9|1893.9|1876.1|1893.9|1876.1|1893.7|1875.9|3
1650409370000|2022-04-19 23:02:50|1893.48|1875.68|1893.59|1875.79|1893.59|1875.79|1893.48|1875.68|7
1650409380000|2022-04-19 23:03:00|1893.5|1875.7|1893.5|1875.7|1893.5|1875.7|1893.32|1875.52|8
1650409390000|2022-04-19 23:03:10|1893.48|1875.68|1893.46|1875.66|1893.5|1875.7|1893.4|1875.6|18
1650409400000|2022-04-19 23:03:20|1893.53|1875.73|1893.51|1875.71|1893.54|1875.74|1893.49|1875.69|19
1650409410000|2022-04-19 23:03:30|1893.53|1875.73|1893.49|1875.69|1893.54|1875.74|1893.49|1875.69|15
1650409420000|2022-04-19 23:03:40|1893.51|1875.71|1893.5|1875.7|1893.51|1875.71|1893.47|1875.67|4
1650409430000|2022-04-19 23:03:50|1893.49|1875.69|1893.49|1875.69|1893.53|1875.73|1893.49|1875.69|3
1650409440000|2022-04-19 23:04:00|1893.53|1875.73|1893.49|1875.69|1893.53|1875.73|1893.47|1875.67|3
1650409450000|2022-04-19 23:04:10|1893.46|1875.66|1893.49|1875.69|1893.53|1875.73|1893.46|1875.66|4
1650409470000|2022-04-19 23:04:30|1893.48|1875.68|1892.74|1874.94|1893.53|1875.73|1892.74|1874.94|15
1650409480000|2022-04-19 23:04:40|1892.75|1874.95|1892.73|1874.93|1892.75|1874.95|1892.63|1874.83|4
1650409490000|2022-04-19 23:04:50|1892.78|1874.98|1892.58|1874.78|1892.88|1875.08|1892.54|1874.74|8
1650409500000|2022-04-19 23:05:00|1892.57|1874.77|1892.57|1874.77|1892.66|1874.86|1892.38|1874.58|14
1650409510000|2022-04-19 23:05:10|1892.92|1875.12|1893.4|1875.6|1893.4|1875.6|1892.92|1875.12|11
1650409520000|2022-04-19 23:05:20|1893|1875.2|1893.27|1875.47|1893.27|1875.47|1892.89|1875.09|9
1650409530000|2022-04-19 23:05:30|1893.15|1875.35|1892.91|1875.11|1893.15|1875.35|1892.91|1875.11|9
1650409540000|2022-04-19 23:05:40|1892.85|1875.05|1892.9|1875.1|1892.9|1875.1|1892.85|1875.05|3
1650409550000|2022-04-19 23:05:50|1892.93|1875.13|1892.9|1875.1|1892.93|1875.13|1892.9|1875.1|2
1650409560000|2022-04-19 23:06:00|1892.93|1875.13|1892.9|1875.1|1892.93|1875.13|1892.9|1875.1|2
1650409570000|2022-04-19 23:06:10|1892.85|1875.05|1892.9|1875.1|1892.9|1875.1|1892.85|1875.05|2
1650409580000|2022-04-19 23:06:20|1892.92|1875.12|1892.7|1874.9|1892.92|1875.12|1892.7|1874.9|5
1650409590000|2022-04-19 23:06:30|1892.65|1874.85|1891.9|1874.1|1892.65|1874.85|1891.9|1874.1|9
1650409600000|2022-04-19 23:06:40|1892.4|1874.6|1892.15|1874.35|1892.4|1874.6|1892.15|1874.35|2
1650409610000|2022-04-19 23:06:50|1892.23|1874.43|1892.23|1874.43|1892.23|1874.43|1892.23|1874.43|1
1650409620000|2022-04-19 23:07:00|1892.4|1874.6|1891.8|1874|1892.4|1874.6|1891.8|1874|9
1650409630000|2022-04-19 23:07:10|1891.91|1874.11|1892.05|1874.25|1892.11|1874.31|1891.87|1874.07|16
1650409640000|2022-04-19 23:07:20|1892.1|1874.3|1891.9|1874.1|1892.24|1874.44|1891.75|1873.95|13
1650409650000|2022-04-19 23:07:30|1891.75|1873.95|1891.83|1874.03|1891.9|1874.1|1891.75|1873.95|6
1650409660000|2022-04-19 23:07:40|1891.82|1874.02|1891.95|1874.15|1891.95|1874.15|1891.82|1874.02|6
1650409670000|2022-04-19 23:07:50|1891.96|1874.16|1891.88|1874.08|1891.96|1874.16|1891.56|1873.76|11
1650409680000|2022-04-19 23:08:00|1891.61|1873.81|1891.88|1874.08|1891.88|1874.08|1891.5|1873.7|3
1650409690000|2022-04-19 23:08:10|1891.87|1874.07|1891.87|1874.07|1891.88|1874.08|1891.85|1874.05|6
1650409700000|2022-04-19 23:08:20|1891.86|1874.06|1891.85|1874.05|1891.86|1874.06|1891.85|1874.05|2
1650409710000|2022-04-19 23:08:30|1891.86|1874.06|1891.9|1874.1|1891.9|1874.1|1891.85|1874.05|4
1650409730000|2022-04-19 23:08:50|1891.89|1874.09|1891.87|1874.07|1891.9|1874.1|1891.64|1873.84|9
1650409740000|2022-04-19 23:09:00|1891.5|1873.7|1891.62|1873.82|1891.89|1874.09|1891.5|1873.7|7
1650409750000|2022-04-19 23:09:10|1891.89|1874.09|1891.91|1874.11|1891.93|1874.13|1891.66|1873.86|6
1650409760000|2022-04-19 23:09:20|1891.92|1874.12|1891.92|1874.12|1891.92|1874.12|1891.91|1874.11|3
1650409770000|2022-04-19 23:09:30|1891.9|1874.1|1891.92|1874.12|1891.92|1874.12|1891.71|1873.91|4
1650409780000|2022-04-19 23:09:40|1891.91|1874.11|1891.91|1874.11|1891.92|1874.12|1891.79|1873.99|9
1650409790000|2022-04-19 23:09:50|1891.92|1874.12|1891.9|1874.1|1891.92|1874.12|1891.86|1874.06|7
1650409800000|2022-04-19 23:10:00|1891.88|1874.08|1892.34|1874.54|1892.35|1874.55|1891.55|1873.75|16
1650409810000|2022-04-19 23:10:10|1892.41|1874.61|1892.63|1874.83|1892.75|1874.95|1892.39|1874.59|13
1650409820000|2022-04-19 23:10:20|1892.68|1874.88|1892.71|1874.91|1892.74|1874.94|1892.64|1874.84|11
1650409830000|2022-04-19 23:10:30|1892.72|1874.92|1892.69|1874.89|1892.72|1874.92|1892.64|1874.84|7
1650409840000|2022-04-19 23:10:40|1892.73|1874.93|1892.74|1874.94|1892.77|1874.97|1892.56|1874.76|10
1650409850000|2022-04-19 23:10:50|1892.73|1874.93|1892.58|1874.78|1892.87|1875.07|1892.55|1874.75|23
1650409860000|2022-04-19 23:11:00|1892.61|1874.81|1892.66|1874.86|1892.78|1874.98|1892.58|1874.78|15
1650409870000|2022-04-19 23:11:10|1892.67|1874.87|1892.64|1874.84|1892.69|1874.89|1892.63|1874.83|6
1650409880000|2022-04-19 23:11:20|1892.65|1874.85|1892.72|1874.92|1892.72|1874.92|1892.54|1874.74|11
1650409890000|2022-04-19 23:11:30|1892.73|1874.93|1892.66|1874.86|1892.73|1874.93|1892.57|1874.77|6
1650409900000|2022-04-19 23:11:40|1892.72|1874.92|1892.7|1874.9|1892.73|1874.93|1892.58|1874.78|5
1650409910000|2022-04-19 23:11:50|1892.71|1874.91|1892.76|1874.96|1892.77|1874.97|1892.7|1874.9|12
1650409920000|2022-04-19 23:12:00|1892.71|1874.91|1892.91|1875.11|1893|1875.2|1892.65|1874.85|10
1650409930000|2022-04-19 23:12:10|1892.92|1875.12|1892.96|1875.16|1892.99|1875.19|1892.7|1874.9|11
1650409940000|2022-04-19 23:12:20|1892.94|1875.14|1893.1|1875.3|1893.1|1875.3|1892.84|1875.04|15
1650409950000|2022-04-19 23:12:30|1893.11|1875.31|1893.2|1875.4|1893.21|1875.41|1893.11|1875.31|8
1650409960000|2022-04-19 23:12:40|1893.1|1875.3|1893.14|1875.34|1893.19|1875.39|1893.02|1875.22|13
1650409970000|2022-04-19 23:12:50|1893.12|1875.32|1893.15|1875.35|1893.2|1875.4|1892.96|1875.16|19
1650409980000|2022-04-19 23:13:00|1893.17|1875.37|1893.04|1875.24|1893.22|1875.42|1893.01|1875.21|14
1650409990000|2022-04-19 23:13:10|1893.07|1875.27|1892.83|1875.03|1893.09|1875.29|1892.56|1874.76|18
1650410000000|2022-04-19 23:13:20|1892.9|1875.1|1892.92|1875.12|1892.96|1875.16|1892.87|1875.07|10
1650410010000|2022-04-19 23:13:30|1892.83|1875.03|1892.95|1875.15|1892.99|1875.19|1892.77|1874.97|19
1650410020000|2022-04-19 23:13:40|1892.94|1875.14|1893.63|1875.83|1893.63|1875.83|1892.66|1874.86|20
1650410030000|2022-04-19 23:13:50|1893.72|1875.92|1893.8|1876|1893.81|1876.01|1893.62|1875.82|11
1650410040000|2022-04-19 23:14:00|1894.29|1876.49|1894.37|1876.57|1894.37|1876.57|1894.28|1876.48|4
1650410050000|2022-04-19 23:14:10|1894.38|1876.58|1894.38|1876.58|1894.38|1876.58|1894.38|1876.58|1
1650410060000|2022-04-19 23:14:20|1894.32|1876.52|1894.35|1876.55|1894.37|1876.57|1894.29|1876.49|9
1650410070000|2022-04-19 23:14:30|1894.29|1876.49|1894.36|1876.56|1894.36|1876.56|1894.27|1876.47|4
1650410080000|2022-04-19 23:14:40|1894.27|1876.47|1894.36|1876.56|1894.4|1876.6|1894.27|1876.47|3
1650410090000|2022-04-19 23:14:50|1894.35|1876.55|1893.38|1875.58|1894.35|1876.55|1893.34|1875.54|15
1650410100000|2022-04-19 23:15:00|1893.32|1875.52|1893.19|1875.39|1893.38|1875.58|1893.19|1875.39|8
1650410110000|2022-04-19 23:15:10|1893.21|1875.41|1893.21|1875.41|1893.21|1875.41|1893.19|1875.39|3
1650410120000|2022-04-19 23:15:20|1893.22|1875.42|1893.34|1875.54|1893.37|1875.57|1893.22|1875.42|6
1650410130000|2022-04-19 23:15:30|1893.35|1875.55|1893.25|1875.45|1893.36|1875.56|1893.25|1875.45|8
1650410140000|2022-04-19 23:15:40|1893.33|1875.53|1893.28|1875.48|1893.33|1875.53|1893.25|1875.45|11
1650410150000|2022-04-19 23:15:50|1893.29|1875.49|1893.05|1875.25|1893.29|1875.49|1893.04|1875.24|10
1650410160000|2022-04-19 23:16:00|1893.08|1875.28|1893.76|1875.96|1893.77|1875.97|1893.08|1875.28|10
1650410170000|2022-04-19 23:16:10|1893.72|1875.92|1893.68|1875.88|1893.72|1875.92|1893.68|1875.88|4
1650410180000|2022-04-19 23:16:20|1893.72|1875.92|1893.94|1876.14|1893.94|1876.14|1893.72|1875.92|6
1650410190000|2022-04-19 23:16:30|1893.96|1876.16|1893.93|1876.13|1894.03|1876.23|1893.93|1876.13|10
1650410200000|2022-04-19 23:16:40|1893.95|1876.15|1894.11|1876.31|1894.11|1876.31|1893.4|1875.6|9
1650410210000|2022-04-19 23:16:50|1893.95|1876.15|1894|1876.2|1894.15|1876.35|1893.95|1876.15|5
1650410220000|2022-04-19 23:17:00|1894.14|1876.34|1893.6|1875.8|1894.28|1876.48|1893.6|1875.8|9
1650410230000|2022-04-19 23:17:10|1893.4|1875.6|1893.4|1875.6|1893.4|1875.6|1893.4|1875.6|1
1650410250000|2022-04-19 23:17:30|1893.45|1875.65|1893.45|1875.65|1893.45|1875.65|1893.45|1875.65|1
1650410280000|2022-04-19 23:18:00|1893.05|1875.25|1893.3|1875.5|1893.45|1875.65|1893.05|1875.25|5
1650410290000|2022-04-19 23:18:10|1893.1|1875.3|1891.71|1873.91|1893.1|1875.3|1891.71|1873.91|7
1650410300000|2022-04-19 23:18:20|1891.38|1873.58|1891.46|1873.66|1891.46|1873.66|1891.38|1873.58|6
1650410310000|2022-04-19 23:18:30|1891.48|1873.68|1891.46|1873.66|1891.51|1873.71|1891.46|1873.66|3
1650410320000|2022-04-19 23:18:40|1891.48|1873.68|1891.49|1873.69|1891.49|1873.69|1891.48|1873.68|2
1650410330000|2022-04-19 23:18:50|1891.66|1873.86|1891.61|1873.81|1891.69|1873.89|1891.58|1873.78|8
1650410340000|2022-04-19 23:19:00|1891.62|1873.82|1891.5|1873.7|1891.62|1873.82|1891.48|1873.68|6
1650410350000|2022-04-19 23:19:10|1891.46|1873.66|1891.42|1873.62|1891.48|1873.68|1891.4|1873.6|9
1650410360000|2022-04-19 23:19:20|1891.45|1873.65|1891.48|1873.68|1891.48|1873.68|1891.44|1873.64|7
1650410370000|2022-04-19 23:19:30|1891.52|1873.72|1891.41|1873.61|1891.52|1873.72|1891.39|1873.59|10
1650410380000|2022-04-19 23:19:40|1891.38|1873.58|1891.44|1873.64|1891.44|1873.64|1891.38|1873.58|7
1650410390000|2022-04-19 23:19:50|1891.45|1873.65|1891.75|1873.95|1891.76|1873.96|1891.45|1873.65|11
1650410400000|2022-04-19 23:20:00|1891.59|1873.79|1891.77|1873.97|1891.82|1874.02|1891.59|1873.79|15
1650410410000|2022-04-19 23:20:10|1891.62|1873.82|1891.74|1873.94|1891.81|1874.01|1891.62|1873.82|14
1650410420000|2022-04-19 23:20:20|1891.68|1873.88|1891.81|1874.01|1891.84|1874.04|1891.67|1873.87|12
1650410430000|2022-04-19 23:20:30|1891.8|1874|1891.68|1873.88|1891.83|1874.03|1891.61|1873.81|14
1650410440000|2022-04-19 23:20:40|1891.67|1873.87|1891.73|1873.93|1891.74|1873.94|1891.66|1873.86|10
1650410450000|2022-04-19 23:20:50|1891.71|1873.91|1892.4|1874.6|1892.4|1874.6|1891.71|1873.91|15
1650410460000|2022-04-19 23:21:00|1892.5|1874.7|1892.66|1874.86|1892.66|1874.86|1892.39|1874.59|9
1650410470000|2022-04-19 23:21:10|1892.68|1874.88|1892.75|1874.95|1892.77|1874.97|1892.68|1874.88|5
1650410480000|2022-04-19 23:21:20|1892.76|1874.96|1892.75|1874.95|1892.79|1874.99|1892.75|1874.95|5
1650410490000|2022-04-19 23:21:30|1892.76|1874.96|1892.8|1875|1892.82|1875.02|1892.7|1874.9|9
1650410500000|2022-04-19 23:21:40|1892.69|1874.89|1892.7|1874.9|1892.74|1874.94|1892.69|1874.89|3
1650410510000|2022-04-19 23:21:50|1892.69|1874.89|1892.68|1874.88|1892.9|1875.1|1892.65|1874.85|14
1650410520000|2022-04-19 23:22:00|1892.71|1874.91|1892.76|1874.96|1892.78|1874.98|1892.71|1874.91|8
1650410530000|2022-04-19 23:22:10|1892.8|1875|1893.5|1875.7|1893.5|1875.7|1892.8|1875|12
1650410540000|2022-04-19 23:22:20|1893.55|1875.75|1893.69|1875.89|1893.69|1875.89|1893.55|1875.75|16
1650410550000|2022-04-19 23:22:30|1893.7|1875.9|1894.24|1876.44|1894.37|1876.57|1893.7|1875.9|12
1650410560000|2022-04-19 23:22:40|1893.9|1876.1|1895.35|1877.55|1895.45|1877.65|1893.9|1876.1|12
1650410570000|2022-04-19 23:22:50|1895.54|1877.74|1896.36|1878.56|1896.4|1878.6|1895.54|1877.74|9
1650410580000|2022-04-19 23:23:00|1896.35|1878.55|1895.91|1878.11|1896.4|1878.6|1895.81|1878.01|17
1650410590000|2022-04-19 23:23:10|1895.88|1878.08|1895.95|1878.15|1895.98|1878.18|1895.88|1878.08|9
1650410600000|2022-04-19 23:23:20|1895.67|1877.87|1895.67|1877.87|1895.96|1878.16|1895.67|1877.87|8
1650410610000|2022-04-19 23:23:30|1895.92|1878.12|1896.08|1878.28|1896.09|1878.29|1895.92|1878.12|6
1650410620000|2022-04-19 23:23:40|1896.29|1878.49|1896.4|1878.6|1896.4|1878.6|1896.28|1878.48|6
1650410630000|2022-04-19 23:23:50|1896.25|1878.45|1895.96|1878.16|1896.4|1878.6|1895.96|1878.16|5
1650410640000|2022-04-19 23:24:00|1895.71|1877.91|1895.62|1877.82|1895.71|1877.91|1895.62|1877.82|4
1650410650000|2022-04-19 23:24:10|1895.55|1877.75|1895.96|1878.16|1895.97|1878.17|1895.55|1877.75|5
1650410660000|2022-04-19 23:24:20|1896.04|1878.24|1896.2|1878.4|1896.2|1878.4|1895.88|1878.08|17
1650410670000|2022-04-19 23:24:30|1896.01|1878.21|1896.12|1878.32|1896.18|1878.38|1896.01|1878.21|15
1650410680000|2022-04-19 23:24:40|1896.03|1878.23|1895.67|1877.87|1896.07|1878.27|1895.64|1877.84|9
1650410690000|2022-04-19 23:24:50|1895.81|1878.01|1895.67|1877.87|1895.81|1878.01|1895.67|1877.87|2
1650410700000|2022-04-19 23:25:00|1895.45|1877.65|1895.42|1877.62|1895.45|1877.65|1895.34|1877.54|11
1650410710000|2022-04-19 23:25:10|1895.4|1877.6|1895.33|1877.53|1895.4|1877.6|1895.31|1877.51|13
1650410720000|2022-04-19 23:25:20|1895.37|1877.57|1894.49|1876.69|1895.4|1877.6|1894.45|1876.65|14
1650410730000|2022-04-19 23:25:30|1894.47|1876.67|1893.66|1875.86|1894.47|1876.67|1893.45|1875.65|22
1650410740000|2022-04-19 23:25:40|1893.65|1875.85|1893|1875.2|1893.68|1875.88|1893|1875.2|20
1650410750000|2022-04-19 23:25:50|1892.8|1875|1892.93|1875.13|1893.11|1875.31|1892.77|1874.97|12
1650410760000|2022-04-19 23:26:00|1892.98|1875.18|1893.94|1876.14|1893.94|1876.14|1892.98|1875.18|21
1650410770000|2022-04-19 23:26:10|1894.06|1876.26|1894.16|1876.36|1894.31|1876.51|1894.04|1876.24|20
1650410780000|2022-04-19 23:26:20|1894.37|1876.57|1894.09|1876.29|1894.37|1876.57|1894.05|1876.25|6
1650410790000|2022-04-19 23:26:30|1894.26|1876.46|1894.5|1876.7|1894.51|1876.71|1894.26|1876.46|10
1650410810000|2022-04-19 23:26:50|1894.25|1876.45|1894.67|1876.87|1894.67|1876.87|1894.25|1876.45|4
1650410820000|2022-04-19 23:27:00|1894.68|1876.88|1895.4|1877.6|1895.43|1877.63|1894.65|1876.85|22
1650410830000|2022-04-19 23:27:10|1895.45|1877.65|1895.46|1877.66|1895.47|1877.67|1895.38|1877.58|13
1650410840000|2022-04-19 23:27:20|1895.47|1877.67|1895.6|1877.8|1895.61|1877.81|1895.47|1877.67|8
1650410850000|2022-04-19 23:27:30|1895.59|1877.79|1895.65|1877.85|1895.66|1877.86|1895.5|1877.7|9
1650410860000|2022-04-19 23:27:40|1895.6|1877.8|1895.64|1877.84|1895.64|1877.84|1895.53|1877.73|6
1650410870000|2022-04-19 23:27:50|1895.59|1877.79|1895.79|1877.99|1895.79|1877.99|1895.56|1877.76|6
1650410880000|2022-04-19 23:28:00|1895.5|1877.7|1895.82|1878.02|1895.82|1878.02|1895.48|1877.68|7
1650410890000|2022-04-19 23:28:10|1895.57|1877.77|1895.82|1878.02|1895.82|1878.02|1895.57|1877.77|2
1650410900000|2022-04-19 23:28:20|1895.89|1878.09|1895.85|1878.05|1895.93|1878.13|1895.85|1878.05|5
1650410910000|2022-04-19 23:28:30|1895.83|1878.03|1895.84|1878.04|1895.84|1878.04|1895.65|1877.85|7
1650410920000|2022-04-19 23:28:40|1895.8|1878|1895.8|1878|1895.8|1878|1895.8|1878|1
1650410930000|2022-04-19 23:28:50|1895.77|1877.97|1894.56|1876.76|1895.78|1877.98|1894.54|1876.74|14
1650410940000|2022-04-19 23:29:00|1894.6|1876.8|1895|1877.2|1895|1877.2|1894.52|1876.72|9
1650410950000|2022-04-19 23:29:10|1894.9|1877.1|1895.43|1877.63|1895.43|1877.63|1894.9|1877.1|8
1650410960000|2022-04-19 23:29:20|1895.42|1877.62|1895.59|1877.79|1895.59|1877.79|1895.42|1877.62|12
1650410970000|2022-04-19 23:29:30|1895.58|1877.78|1895.62|1877.82|1895.65|1877.85|1895.57|1877.77|14
1650410980000|2022-04-19 23:29:40|1895.61|1877.81|1895.62|1877.82|1895.63|1877.83|1895.6|1877.8|4
1650410990000|2022-04-19 23:29:50|1895.6|1877.8|1895.56|1877.76|1895.6|1877.8|1895.5|1877.7|9
1650411000000|2022-04-19 23:30:00|1895.55|1877.75|1895.31|1877.51|1895.7|1877.9|1895.22|1877.42|21
1650411010000|2022-04-19 23:30:10|1895.27|1877.47|1895.44|1877.64|1895.58|1877.78|1895.27|1877.47|11
1650411020000|2022-04-19 23:30:20|1895.42|1877.62|1895.53|1877.73|1895.53|1877.73|1895.33|1877.53|12
1650411030000|2022-04-19 23:30:30|1895.54|1877.74|1895.54|1877.74|1895.7|1877.9|1895.54|1877.74|7
1650411040000|2022-04-19 23:30:40|1895.58|1877.78|1895.57|1877.77|1895.58|1877.78|1895.51|1877.71|4
1650411050000|2022-04-19 23:30:50|1895.63|1877.83|1896.25|1878.45|1896.25|1878.45|1895.62|1877.82|13
1650411060000|2022-04-19 23:31:00|1896.39|1878.59|1896.37|1878.57|1896.5|1878.7|1896.32|1878.52|14
1650411070000|2022-04-19 23:31:10|1896.39|1878.59|1896.41|1878.61|1896.41|1878.61|1896.37|1878.57|14
1650411080000|2022-04-19 23:31:20|1896.44|1878.64|1896.5|1878.7|1896.5|1878.7|1896.44|1878.64|2
1650411100000|2022-04-19 23:31:40|1896.72|1878.92|1896.75|1878.95|1896.75|1878.95|1896.71|1878.91|3
1650411120000|2022-04-19 23:32:00|1896.59|1878.79|1896.65|1878.85|1896.65|1878.85|1896.59|1878.79|2
1650411130000|2022-04-19 23:32:10|1896.64|1878.84|1897.38|1879.58|1897.4|1879.6|1896.64|1878.84|8
1650411140000|2022-04-19 23:32:20|1897.36|1879.56|1897.75|1879.95|1897.75|1879.95|1897.36|1879.56|10
1650411150000|2022-04-19 23:32:30|1897.62|1879.82|1897.55|1879.75|1897.68|1879.88|1897.55|1879.75|3
1650411160000|2022-04-19 23:32:40|1897.54|1879.74|1897.54|1879.74|1897.7|1879.9|1897.4|1879.6|5
1650411170000|2022-04-19 23:32:50|1897.43|1879.63|1897.46|1879.66|1897.47|1879.67|1897.43|1879.63|7
1650411180000|2022-04-19 23:33:00|1897.47|1879.67|1897.49|1879.69|1897.7|1879.9|1897.37|1879.57|16
1650411190000|2022-04-19 23:33:10|1897.47|1879.67|1897.66|1879.86|1897.66|1879.86|1897.47|1879.67|11
1650411200000|2022-04-19 23:33:20|1897.6|1879.8|1897.61|1879.81|1897.69|1879.89|1897.58|1879.78|5
1650411210000|2022-04-19 23:33:30|1897.73|1879.93|1897.63|1879.83|1897.73|1879.93|1897.57|1879.77|7
1650411220000|2022-04-19 23:33:40|1897.57|1879.77|1897.59|1879.79|1897.67|1879.87|1897.57|1879.77|3
1650411230000|2022-04-19 23:33:50|1897.63|1879.83|1897.64|1879.84|1897.68|1879.88|1897.57|1879.77|7
1650411240000|2022-04-19 23:34:00|1897.74|1879.94|1898.45|1880.65|1898.45|1880.65|1897.74|1879.94|8
1650411250000|2022-04-19 23:34:10|1898.9|1881.1|1899.4|1881.6|1899.4|1881.6|1898.9|1881.1|3
1650411260000|2022-04-19 23:34:20|1899.25|1881.45|1899.4|1881.6|1899.4|1881.6|1899.25|1881.45|3
1650411270000|2022-04-19 23:34:30|1899.34|1881.54|1899.4|1881.6|1899.4|1881.6|1899.34|1881.54|5
1650411280000|2022-04-19 23:34:40|1899.34|1881.54|1899.4|1881.6|1899.4|1881.6|1899|1881.2|7
1650411290000|2022-04-19 23:34:50|1899.34|1881.54|1899.4|1881.6|1899.4|1881.6|1899.34|1881.54|4
1650411300000|2022-04-19 23:35:00|1899.34|1881.54|1899.4|1881.6|1899.4|1881.6|1899.34|1881.54|4
1650411320000|2022-04-19 23:35:20|1899.54|1881.74|1899.41|1881.61|1899.6|1881.8|1899.41|1881.61|4
1650411330000|2022-04-19 23:35:30|1899.31|1881.51|1898.78|1880.98|1899.31|1881.51|1898.7|1880.9|8
1650411340000|2022-04-19 23:35:40|1898.76|1880.96|1898.78|1880.98|1898.78|1880.98|1898.76|1880.96|3
1650411350000|2022-04-19 23:35:50|1898.71|1880.91|1898.82|1881.02|1898.84|1881.04|1898.65|1880.85|9
1650411360000|2022-04-19 23:36:00|1899.27|1881.47|1899.41|1881.61|1899.41|1881.61|1899.27|1881.47|2
1650411370000|2022-04-19 23:36:10|1899.66|1881.86|1899.7|1881.9|1899.7|1881.9|1899.66|1881.86|2
1650411390000|2022-04-19 23:36:30|1899.51|1881.71|1899.55|1881.75|1899.55|1881.75|1899.46|1881.66|4
1650411400000|2022-04-19 23:36:40|1899.51|1881.71|1898.17|1880.37|1899.6|1881.8|1898.09|1880.29|12
1650411410000|2022-04-19 23:36:50|1898.15|1880.35|1898.05|1880.25|1898.15|1880.35|1897.79|1879.99|5
1650411420000|2022-04-19 23:37:00|1898.09|1880.29|1897.43|1879.63|1898.15|1880.35|1897.43|1879.63|13
1650411440000|2022-04-19 23:37:20|1897.45|1879.65|1897.49|1879.69|1897.49|1879.69|1897.45|1879.65|3
1650411450000|2022-04-19 23:37:30|1897.54|1879.74|1897.54|1879.74|1897.54|1879.74|1897.53|1879.73|3
1650411460000|2022-04-19 23:37:40|1897.51|1879.71|1897.54|1879.74|1897.54|1879.74|1897.51|1879.71|2
1650411470000|2022-04-19 23:37:50|1897.38|1879.58|1896.97|1879.17|1897.65|1879.85|1896.97|1879.17|12
1650411480000|2022-04-19 23:38:00|1896.82|1879.02|1896.85|1879.05|1896.95|1879.15|1896.82|1879.02|5
1650411490000|2022-04-19 23:38:10|1896.7|1878.9|1896.8|1879|1896.8|1879|1896.7|1878.9|3
1650411500000|2022-04-19 23:38:20|1896.68|1878.88|1896.28|1878.48|1896.68|1878.88|1896.27|1878.47|6
1650411510000|2022-04-19 23:38:30|1896.36|1878.56|1895.86|1878.06|1896.36|1878.56|1895.39|1877.59|20
1650411520000|2022-04-19 23:38:40|1895.82|1878.02|1895.73|1877.93|1895.83|1878.03|1895.73|1877.93|6
1650411530000|2022-04-19 23:38:50|1895.65|1877.85|1895.74|1877.94|1895.74|1877.94|1895.64|1877.84|6
1650411540000|2022-04-19 23:39:00|1895.75|1877.95|1895.74|1877.94|1895.95|1878.15|1895.73|1877.93|9
1650411550000|2022-04-19 23:39:10|1895.78|1877.98|1896.42|1878.62|1896.42|1878.62|1895.78|1877.98|7
1650411560000|2022-04-19 23:39:20|1896.32|1878.52|1896.27|1878.47|1896.33|1878.53|1896.18|1878.38|16
1650411570000|2022-04-19 23:39:30|1896.29|1878.49|1896.06|1878.26|1896.29|1878.49|1896.05|1878.25|20
1650411580000|2022-04-19 23:39:40|1896.08|1878.28|1895.64|1877.84|1896.29|1878.49|1895.63|1877.83|17
1650411590000|2022-04-19 23:39:50|1895.67|1877.87|1895.6|1877.8|1895.78|1877.98|1895.49|1877.69|11
1650411600000|2022-04-19 23:40:00|1895.61|1877.81|1895.96|1878.16|1895.97|1878.17|1895.48|1877.68|14
1650411610000|2022-04-19 23:40:10|1895.93|1878.13|1896.36|1878.56|1896.36|1878.56|1895.85|1878.05|14
1650411620000|2022-04-19 23:40:20|1895.99|1878.19|1897.4|1879.6|1897.4|1879.6|1895.99|1878.19|9
1650411630000|2022-04-19 23:40:30|1897.39|1879.59|1897.55|1879.75|1897.63|1879.83|1897.39|1879.59|11
1650411640000|2022-04-19 23:40:40|1897.61|1879.81|1897.72|1879.92|1897.73|1879.93|1897.61|1879.81|12
1650411650000|2022-04-19 23:40:50|1897.73|1879.93|1897.58|1879.78|1897.73|1879.93|1897.58|1879.78|9
1650411660000|2022-04-19 23:41:00|1897.7|1879.9|1897.67|1879.87|1897.7|1879.9|1897.58|1879.78|10
1650411670000|2022-04-19 23:41:10|1897.68|1879.88|1898.11|1880.31|1898.11|1880.31|1897.68|1879.88|7
1650411680000|2022-04-19 23:41:20|1898.15|1880.35|1898.11|1880.31|1898.17|1880.37|1898.11|1880.31|4
1650411690000|2022-04-19 23:41:30|1898.14|1880.34|1898.11|1880.31|1898.24|1880.44|1898.11|1880.31|4
1650411700000|2022-04-19 23:41:40|1898.15|1880.35|1898.36|1880.56|1898.38|1880.58|1898.15|1880.35|6
1650411710000|2022-04-19 23:41:50|1898.39|1880.59|1898.3|1880.5|1898.81|1881.01|1898.26|1880.46|12
1650411720000|2022-04-19 23:42:00|1898.7|1880.9|1898.6|1880.8|1898.7|1880.9|1898.51|1880.71|3
1650411730000|2022-04-19 23:42:10|1898.8|1881|1898.9|1881.1|1898.9|1881.1|1898.8|1881|2
1650411740000|2022-04-19 23:42:20|1898.59|1880.79|1898.67|1880.87|1898.67|1880.87|1898.59|1880.79|2
1650411750000|2022-04-19 23:42:30|1898.9|1881.1|1898.19|1880.39|1898.9|1881.1|1898.17|1880.37|8
1650411760000|2022-04-19 23:42:40|1898.14|1880.34|1898.22|1880.42|1898.22|1880.42|1897.7|1879.9|4
1650411770000|2022-04-19 23:42:50|1898.24|1880.44|1898.03|1880.23|1898.24|1880.44|1898.03|1880.23|3
1650411780000|2022-04-19 23:43:00|1898.09|1880.29|1897.96|1880.16|1898.1|1880.3|1897.94|1880.14|5
1650411790000|2022-04-19 23:43:10|1897.99|1880.19|1897.62|1879.82|1898.1|1880.3|1897.51|1879.71|17
1650411800000|2022-04-19 23:43:20|1897.67|1879.87|1897.66|1879.86|1897.67|1879.87|1897.66|1879.86|2
1650411810000|2022-04-19 23:43:30|1897.73|1879.93|1897.76|1879.96|1897.76|1879.96|1897.71|1879.91|6
1650411830000|2022-04-19 23:43:50|1897.73|1879.93|1897.76|1879.96|1897.76|1879.96|1897.71|1879.91|5
1650411840000|2022-04-19 23:44:00|1898.11|1880.31|1898.11|1880.31|1898.25|1880.45|1898.03|1880.23|10
1650411850000|2022-04-19 23:44:10|1898.12|1880.32|1898.09|1880.29|1898.14|1880.34|1897.7|1879.9|9
1650411860000|2022-04-19 23:44:20|1898.07|1880.27|1897.62|1879.82|1898.07|1880.27|1897.51|1879.71|13
1650411870000|2022-04-19 23:44:30|1897.66|1879.86|1897.68|1879.88|1897.7|1879.9|1897.62|1879.82|4
1650411880000|2022-04-19 23:44:40|1897.63|1879.83|1897.79|1879.99|1897.79|1879.99|1897.63|1879.83|8
1650411890000|2022-04-19 23:44:50|1898.24|1880.44|1898.5|1880.7|1898.5|1880.7|1898.21|1880.41|9
1650411900000|2022-04-19 23:45:00|1898.9|1881.1|1900.4|1882.6|1900.51|1882.71|1898.7|1880.9|16
1650411910000|2022-04-19 23:45:10|1900.43|1882.63|1902.26|1884.46|1902.26|1884.46|1900.26|1882.46|36
1650411920000|2022-04-19 23:45:20|1902.29|1884.49|1901.87|1884.07|1902.49|1884.69|1901.63|1883.83|23
1650411930000|2022-04-19 23:45:30|1901.88|1884.08|1901.49|1883.69|1901.88|1884.08|1901.49|1883.69|17
1650411940000|2022-04-19 23:45:40|1901.48|1883.68|1900.53|1882.73|1901.5|1883.7|1900.53|1882.73|15
1650411950000|2022-04-19 23:45:50|1900.36|1882.56|1899.64|1881.84|1900.36|1882.56|1899.59|1881.79|21
1650411960000|2022-04-19 23:46:00|1899.63|1881.83|1899.49|1881.69|1899.65|1881.85|1899.48|1881.68|17
1650411970000|2022-04-19 23:46:10|1899.4|1881.6|1898.77|1880.97|1899.4|1881.6|1898.77|1880.97|10
1650411980000|2022-04-19 23:46:20|1898.78|1880.98|1899.21|1881.41|1899.21|1881.41|1898.73|1880.93|18
1650411990000|2022-04-19 23:46:30|1899.22|1881.42|1898.53|1880.73|1899.22|1881.42|1898.53|1880.73|16
1650412000000|2022-04-19 23:46:40|1898.33|1880.53|1897.27|1879.47|1898.4|1880.6|1896.87|1879.07|23
1650412010000|2022-04-19 23:46:50|1897.28|1879.48|1897.3|1879.5|1897.37|1879.57|1897.2|1879.4|15
1650412020000|2022-04-19 23:47:00|1897.31|1879.51|1897.31|1879.51|1897.31|1879.51|1897.22|1879.42|9
1650412030000|2022-04-19 23:47:10|1897.24|1879.44|1896.54|1878.74|1897.26|1879.46|1896.53|1878.73|12
1650412040000|2022-04-19 23:47:20|1896.52|1878.72|1896.53|1878.73|1896.54|1878.74|1896.51|1878.71|6
1650412050000|2022-04-19 23:47:30|1896.54|1878.74|1896.55|1878.75|1896.55|1878.75|1896.54|1878.74|2
1650412060000|2022-04-19 23:47:40|1896.53|1878.73|1896.53|1878.73|1896.58|1878.78|1896.51|1878.71|8
1650412070000|2022-04-19 23:47:50|1896.55|1878.75|1896.84|1879.04|1896.97|1879.17|1896.55|1878.75|15
1650412080000|2022-04-19 23:48:00|1896.73|1878.93|1897.31|1879.51|1897.31|1879.51|1896.73|1878.93|19
1650412090000|2022-04-19 23:48:10|1897.69|1879.89|1899.45|1881.65|1899.45|1881.65|1897.69|1879.89|27
1650412100000|2022-04-19 23:48:20|1899.48|1881.68|1899.46|1881.66|1899.65|1881.85|1899.45|1881.65|17
1650412110000|2022-04-19 23:48:30|1899.39|1881.59|1898.82|1881.02|1899.39|1881.59|1898.66|1880.86|15
1650412120000|2022-04-19 23:48:40|1899.23|1881.43|1898.7|1880.9|1899.23|1881.43|1898.58|1880.78|10
1650412130000|2022-04-19 23:48:50|1898.71|1880.91|1898.62|1880.82|1899.24|1881.44|1898.55|1880.75|22
1650412140000|2022-04-19 23:49:00|1898.63|1880.83|1898.58|1880.78|1898.85|1881.05|1898.58|1880.78|14
1650412150000|2022-04-19 23:49:10|1898.62|1880.82|1899.07|1881.27|1899.07|1881.27|1898.58|1880.78|13
1650412160000|2022-04-19 23:49:20|1899.09|1881.29|1899.14|1881.34|1899.15|1881.35|1898.75|1880.95|21
1650412170000|2022-04-19 23:49:30|1899.24|1881.44|1898.58|1880.78|1899.24|1881.44|1898.58|1880.78|16
1650412180000|2022-04-19 23:49:40|1898.59|1880.79|1898.84|1881.04|1899.17|1881.37|1898.59|1880.79|14
1650412190000|2022-04-19 23:49:50|1898.78|1880.98|1898.78|1880.98|1899.08|1881.28|1898.78|1880.98|13
1650412200000|2022-04-19 23:50:00|1898.79|1880.99|1898.46|1880.66|1899.23|1881.43|1898.46|1880.66|14
1650412210000|2022-04-19 23:50:10|1898.43|1880.63|1897.7|1879.9|1898.43|1880.63|1897.7|1879.9|15
1650412220000|2022-04-19 23:50:20|1897.51|1879.71|1897.57|1879.77|1897.57|1879.77|1897.51|1879.71|4
1650412230000|2022-04-19 23:50:30|1897.69|1879.89|1897.48|1879.68|1897.69|1879.89|1897.46|1879.66|10
1650412240000|2022-04-19 23:50:40|1897.47|1879.67|1897.64|1879.84|1897.68|1879.88|1897.45|1879.65|12
1650412250000|2022-04-19 23:50:50|1897.65|1879.85|1897.7|1879.9|1897.85|1880.05|1897.51|1879.71|14
1650412260000|2022-04-19 23:51:00|1897.75|1879.95|1897.4|1879.6|1897.75|1879.95|1897.38|1879.58|11
1650412270000|2022-04-19 23:51:10|1897.28|1879.48|1897.21|1879.41|1897.4|1879.6|1896.86|1879.06|13
1650412280000|2022-04-19 23:51:20|1897.3|1879.5|1897.53|1879.73|1897.53|1879.73|1897.3|1879.5|8
1650412290000|2022-04-19 23:51:30|1897.54|1879.74|1897.48|1879.68|1897.62|1879.82|1897.48|1879.68|9
1650412300000|2022-04-19 23:51:40|1897.5|1879.7|1897.6|1879.8|1897.6|1879.8|1897.5|1879.7|4
1650412310000|2022-04-19 23:51:50|1897.59|1879.79|1897.58|1879.78|1897.61|1879.81|1897.54|1879.74|7
1650412320000|2022-04-19 23:52:00|1897.59|1879.79|1897.7|1879.9|1897.71|1879.91|1897.58|1879.78|8
1650412330000|2022-04-19 23:52:10|1897.71|1879.91|1898.4|1880.6|1898.4|1880.6|1897.71|1879.91|7
1650412340000|2022-04-19 23:52:20|1898.85|1881.05|1899.09|1881.29|1899.15|1881.35|1898.85|1881.05|8
1650412350000|2022-04-19 23:52:30|1898.9|1881.1|1898.9|1881.1|1898.9|1881.1|1898.9|1881.1|1
1650412360000|2022-04-19 23:52:40|1898.51|1880.71|1898.6|1880.8|1898.6|1880.8|1898.51|1880.71|2
1650412370000|2022-04-19 23:52:50|1898.49|1880.69|1900.26|1882.46|1900.28|1882.48|1898.46|1880.66|20
1650412380000|2022-04-19 23:53:00|1900.27|1882.47|1900.35|1882.55|1900.38|1882.58|1900.27|1882.47|13
1650412390000|2022-04-19 23:53:10|1900.37|1882.57|1899.83|1882.03|1900.4|1882.6|1899.7|1881.9|14
1650412400000|2022-04-19 23:53:20|1899.69|1881.89|1898.99|1881.19|1899.83|1882.03|1898.99|1881.19|9
1650412410000|2022-04-19 23:53:30|1898.97|1881.17|1898.92|1881.12|1899.16|1881.36|1898.92|1881.12|14
1650412420000|2022-04-19 23:53:40|1898.93|1881.13|1899.24|1881.44|1899.3|1881.5|1898.9|1881.1|19
1650412430000|2022-04-19 23:53:50|1899.28|1881.48|1899.35|1881.55|1899.39|1881.59|1899.24|1881.44|10
1650412440000|2022-04-19 23:54:00|1899.33|1881.53|1899.19|1881.39|1899.39|1881.59|1899.19|1881.39|7
1650412450000|2022-04-19 23:54:10|1899.21|1881.41|1899.36|1881.56|1899.39|1881.59|1899.21|1881.41|10
1650412460000|2022-04-19 23:54:20|1899.08|1881.28|1898.94|1881.14|1899.12|1881.32|1898.83|1881.03|7
1650412470000|2022-04-19 23:54:30|1898.92|1881.12|1899.02|1881.22|1899.08|1881.28|1898.67|1880.87|12
1650412480000|2022-04-19 23:54:40|1898.9|1881.1|1899.61|1881.81|1899.68|1881.88|1898.9|1881.1|9
1650412490000|2022-04-19 23:54:50|1899.68|1881.88|1899.67|1881.87|1899.76|1881.96|1899.66|1881.86|12
1650412500000|2022-04-19 23:55:00|1899.71|1881.91|1899.66|1881.86|1899.72|1881.92|1899.55|1881.75|10
1650412510000|2022-04-19 23:55:10|1899.77|1881.97|1899.72|1881.92|1899.8|1882|1899.55|1881.75|14
1650412520000|2022-04-19 23:55:20|1899.55|1881.75|1899.5|1881.7|1899.8|1882|1899.46|1881.66|14
1650412530000|2022-04-19 23:55:30|1899.46|1881.66|1898.97|1881.17|1899.47|1881.67|1898.92|1881.12|12
1650412540000|2022-04-19 23:55:40|1898.94|1881.14|1899.13|1881.33|1899.13|1881.33|1898.74|1880.94|10
1650412550000|2022-04-19 23:55:50|1899.1|1881.3|1898.77|1880.97|1899.13|1881.33|1898.77|1880.97|7
1650412560000|2022-04-19 23:56:00|1898.79|1880.99|1898.8|1881|1898.8|1881|1898.77|1880.97|4
1650412570000|2022-04-19 23:56:10|1898.77|1880.97|1898.77|1880.97|1898.77|1880.97|1898.77|1880.97|1
1650412580000|2022-04-19 23:56:20|1898.8|1881|1898.78|1880.98|1898.94|1881.14|1898.65|1880.85|12
1650412590000|2022-04-19 23:56:30|1898.75|1880.95|1898.78|1880.98|1898.78|1880.98|1898.75|1880.95|2
1650412600000|2022-04-19 23:56:40|1898.83|1881.03|1898.83|1881.03|1898.88|1881.08|1898.8|1881|7
1650412610000|2022-04-19 23:56:50|1898.87|1881.07|1898.83|1881.03|1898.87|1881.07|1898.8|1881|5
1650412620000|2022-04-19 23:57:00|1898.84|1881.04|1898.65|1880.85|1898.84|1881.04|1898.51|1880.71|8
1650412630000|2022-04-19 23:57:10|1898.45|1880.65|1898.48|1880.68|1898.56|1880.76|1898.3|1880.5|14
1650412640000|2022-04-19 23:57:20|1898.52|1880.72|1898.78|1880.98|1898.78|1880.98|1898.46|1880.66|7
1650412650000|2022-04-19 23:57:30|1898.75|1880.95|1898.62|1880.82|1898.79|1880.99|1898.6|1880.8|9
1650412660000|2022-04-19 23:57:40|1898.51|1880.71|1898.39|1880.59|1898.51|1880.71|1897.69|1879.89|16
1650412670000|2022-04-19 23:57:50|1898.4|1880.6|1898.59|1880.79|1898.59|1880.79|1898.4|1880.6|7
1650412680000|2022-04-19 23:58:00|1898.54|1880.74|1898.63|1880.83|1898.64|1880.84|1898.54|1880.74|10
1650412690000|2022-04-19 23:58:10|1898.65|1880.85|1898.62|1880.82|1898.66|1880.86|1898.6|1880.8|4
1650412700000|2022-04-19 23:58:20|1898.63|1880.83|1898.62|1880.82|1898.66|1880.86|1898.57|1880.77|14
1650412710000|2022-04-19 23:58:30|1898.61|1880.81|1898.56|1880.76|1898.61|1880.81|1898.56|1880.76|7
1650412720000|2022-04-19 23:58:40|1898.57|1880.77|1898.58|1880.78|1898.58|1880.78|1898.56|1880.76|8
1650412730000|2022-04-19 23:58:50|1898.47|1880.67|1898.02|1880.22|1898.47|1880.67|1897.97|1880.17|13
1650412740000|2022-04-19 23:59:00|1897.94|1880.14|1897.68|1879.88|1897.94|1880.14|1897.68|1879.88|3
1650412750000|2022-04-19 23:59:10|1897.69|1879.89|1897.63|1879.83|1897.69|1879.89|1897.63|1879.83|5
1650412760000|2022-04-19 23:59:20|1897.62|1879.82|1897.69|1879.89|1897.72|1879.92|1897.62|1879.82|8
1650412770000|2022-04-19 23:59:30|1897.7|1879.9|1897.7|1879.9|1897.7|1879.9|1897.69|1879.89|7
1650412780000|2022-04-19 23:59:40|1897.54|1879.74|1897.54|1879.74|1897.66|1879.86|1897.4|1879.6|13
1650412790000|2022-04-19 23:59:50|1897.52|1879.72|1897.48|1879.68|1897.53|1879.73|1897.48|1879.68|9
1650412800000|2022-04-20 00:00:00|1897.68|1879.88|1897.68|1879.88|1897.68|1879.88|1897.68|1879.88|1
1650412810000|2022-04-20 00:00:10|1897.67|1879.87|1896.56|1878.76|1897.7|1879.9|1896.37|1878.57|28
1650412820000|2022-04-20 00:00:20|1896.69|1878.89|1895.62|1877.82|1896.69|1878.89|1895.46|1877.66|21
1650412830000|2022-04-20 00:00:30|1895.6|1877.8|1894.86|1877.06|1895.67|1877.87|1894.76|1876.96|14
1650412840000|2022-04-20 00:00:40|1894.61|1876.81|1894.45|1876.65|1894.86|1877.06|1894.39|1876.59|5
1650412850000|2022-04-20 00:00:50|1894.44|1876.64|1894.63|1876.83|1894.63|1876.83|1894.27|1876.47|12
1650412860000|2022-04-20 00:01:00|1894.67|1876.87|1894.68|1876.88|1894.78|1876.98|1894.5|1876.7|13
1650412870000|2022-04-20 00:01:10|1894.59|1876.79|1895.56|1877.76|1895.59|1877.79|1894.59|1876.79|14
1650412880000|2022-04-20 00:01:20|1895.55|1877.75|1895.75|1877.95|1896.11|1878.31|1895.55|1877.75|19
1650412890000|2022-04-20 00:01:30|1895.74|1877.94|1895.74|1877.94|1895.74|1877.94|1895.74|1877.94|1
1650412900000|2022-04-20 00:01:40|1895.55|1877.75|1894.72|1876.92|1895.55|1877.75|1894.72|1876.92|10
1650412910000|2022-04-20 00:01:50|1894.67|1876.87|1894.65|1876.85|1894.68|1876.88|1894.62|1876.82|8
1650412920000|2022-04-20 00:02:00|1894.62|1876.82|1894.64|1876.84|1894.68|1876.88|1894.57|1876.77|9
1650412930000|2022-04-20 00:02:10|1894.53|1876.73|1893.8|1876|1894.53|1876.73|1893.8|1876|9
1650412940000|2022-04-20 00:02:20|1893.99|1876.19|1893.8|1876|1893.99|1876.19|1893.77|1875.97|8
1650412950000|2022-04-20 00:02:30|1893.82|1876.02|1893.73|1875.93|1893.82|1876.02|1893.73|1875.93|6
1650412960000|2022-04-20 00:02:40|1893.74|1875.94|1892.72|1874.92|1893.75|1875.95|1892.72|1874.92|15
1650412970000|2022-04-20 00:02:50|1892.69|1874.89|1890.93|1873.13|1892.77|1874.97|1890.93|1873.13|16
1650412980000|2022-04-20 00:03:00|1890.97|1873.17|1892.79|1874.99|1892.79|1874.99|1890.79|1872.99|22
1650412990000|2022-04-20 00:03:10|1892.74|1874.94|1892.69|1874.89|1892.8|1875|1892.5|1874.7|16
1650413000000|2022-04-20 00:03:20|1892.53|1874.73|1892.42|1874.62|1892.54|1874.74|1892.41|1874.61|4
1650413010000|2022-04-20 00:03:30|1892.43|1874.63|1892.38|1874.58|1892.5|1874.7|1892.38|1874.58|8
1650413020000|2022-04-20 00:03:40|1892.39|1874.59|1892.29|1874.49|1892.39|1874.59|1891.94|1874.14|6
1650413030000|2022-04-20 00:03:50|1892.27|1874.47|1891.88|1874.08|1892.27|1874.47|1891.88|1874.08|18
1650413040000|2022-04-20 00:04:00|1891.73|1873.93|1891.86|1874.06|1891.95|1874.15|1891.57|1873.77|8
1650413050000|2022-04-20 00:04:10|1891.61|1873.81|1891.47|1873.67|1891.79|1873.99|1891.46|1873.66|16
1650413060000|2022-04-20 00:04:20|1891.54|1873.74|1891.64|1873.84|1891.66|1873.86|1891.54|1873.74|12
1650413070000|2022-04-20 00:04:30|1891.65|1873.85|1891.69|1873.89|1891.73|1873.93|1891.64|1873.84|9
1650413080000|2022-04-20 00:04:40|1891.68|1873.88|1891.64|1873.84|1891.72|1873.92|1891.6|1873.8|10
1650413090000|2022-04-20 00:04:50|1891.67|1873.87|1891.7|1873.9|1891.74|1873.94|1891.65|1873.85|16
1650413100000|2022-04-20 00:05:00|1891.72|1873.92|1891.38|1873.58|1891.77|1873.97|1891.32|1873.52|20
1650413110000|2022-04-20 00:05:10|1891.34|1873.54|1891.29|1873.49|1891.39|1873.59|1891.07|1873.27|19
1650413120000|2022-04-20 00:05:20|1891.39|1873.59|1892.74|1874.94|1892.74|1874.94|1891.35|1873.55|20
1650413130000|2022-04-20 00:05:30|1892.85|1875.05|1892.82|1875.02|1892.85|1875.05|1892.29|1874.49|20
1650413140000|2022-04-20 00:05:40|1892.65|1874.85|1893.16|1875.36|1893.2|1875.4|1892.63|1874.83|17
1650413150000|2022-04-20 00:05:50|1893.08|1875.28|1892.9|1875.1|1893.13|1875.33|1892.79|1874.99|12
1650413160000|2022-04-20 00:06:00|1892.95|1875.15|1893.73|1875.93|1893.73|1875.93|1892.94|1875.14|15
1650413170000|2022-04-20 00:06:10|1893.68|1875.88|1893.65|1875.85|1893.7|1875.9|1893.5|1875.7|11
1650413180000|2022-04-20 00:06:20|1893.66|1875.86|1893.63|1875.83|1893.67|1875.87|1893.6|1875.8|13
1650413190000|2022-04-20 00:06:30|1893.55|1875.75|1893.62|1875.82|1893.73|1875.93|1893.55|1875.75|11
1650413200000|2022-04-20 00:06:40|1893.77|1875.97|1894.39|1876.59|1894.4|1876.6|1893.77|1875.97|14
1650413210000|2022-04-20 00:06:50|1894.4|1876.6|1894.4|1876.6|1894.4|1876.6|1894.36|1876.56|9
1650413220000|2022-04-20 00:07:00|1895.11|1877.31|1894.85|1877.05|1895.24|1877.44|1894.6|1876.8|15
1650413230000|2022-04-20 00:07:10|1894.32|1876.52|1893.72|1875.92|1894.36|1876.56|1893.61|1875.81|10
1650413240000|2022-04-20 00:07:20|1893.61|1875.81|1893.62|1875.82|1893.83|1876.03|1893.5|1875.7|24
1650413250000|2022-04-20 00:07:30|1893.65|1875.85|1893.61|1875.81|1893.69|1875.89|1893.57|1875.77|15
1650413260000|2022-04-20 00:07:40|1893.59|1875.79|1893.59|1875.79|1893.61|1875.81|1893.49|1875.69|11
1650413270000|2022-04-20 00:07:50|1893.45|1875.65|1893.6|1875.8|1893.7|1875.9|1893.38|1875.58|15
1650413280000|2022-04-20 00:08:00|1893.61|1875.81|1893.59|1875.79|1893.71|1875.91|1893.58|1875.78|12
1650413290000|2022-04-20 00:08:10|1893.6|1875.8|1893.68|1875.88|1893.77|1875.97|1893.59|1875.79|8
1650413300000|2022-04-20 00:08:20|1893.64|1875.84|1893.66|1875.86|1893.69|1875.89|1893.64|1875.84|5
1650413310000|2022-04-20 00:08:30|1893.69|1875.89|1894.38|1876.58|1894.38|1876.58|1893.69|1875.89|10
1650413320000|2022-04-20 00:08:40|1894.4|1876.6|1894.49|1876.69|1894.58|1876.78|1894.36|1876.56|12
1650413330000|2022-04-20 00:08:50|1894.47|1876.67|1894.57|1876.77|1894.59|1876.79|1894.47|1876.67|10
1650413340000|2022-04-20 00:09:00|1894.54|1876.74|1894.59|1876.79|1894.63|1876.83|1894.54|1876.74|7
1650413350000|2022-04-20 00:09:10|1894.6|1876.8|1894.6|1876.8|1894.6|1876.8|1894.59|1876.79|3
1650413360000|2022-04-20 00:09:20|1894.59|1876.79|1894.64|1876.84|1894.64|1876.84|1894.59|1876.79|7
1650413370000|2022-04-20 00:09:30|1894.6|1876.8|1894.64|1876.84|1894.64|1876.84|1894.6|1876.8|2
1650413380000|2022-04-20 00:09:40|1894.6|1876.8|1894.64|1876.84|1894.64|1876.84|1894.6|1876.8|3
1650413390000|2022-04-20 00:09:50|1894.67|1876.87|1894.64|1876.84|1894.67|1876.87|1894.64|1876.84|2
1650413400000|2022-04-20 00:10:00|1894.7|1876.9|1895.92|1878.12|1896.11|1878.31|1894.7|1876.9|12
1650413410000|2022-04-20 00:10:10|1895.95|1878.15|1896.61|1878.81|1896.75|1878.95|1895.95|1878.15|19
1650413420000|2022-04-20 00:10:20|1896.67|1878.87|1897.4|1879.6|1897.4|1879.6|1896.56|1878.76|10
1650413430000|2022-04-20 00:10:30|1897.3|1879.5|1897.4|1879.6|1897.4|1879.6|1897.23|1879.43|3
1650413440000|2022-04-20 00:10:40|1897.32|1879.52|1897.4|1879.6|1897.4|1879.6|1897.2|1879.4|3
1650413450000|2022-04-20 00:10:50|1897.34|1879.54|1897.4|1879.6|1897.4|1879.6|1897.31|1879.51|6
1650413460000|2022-04-20 00:11:00|1897.34|1879.54|1897.4|1879.6|1897.4|1879.6|1897.34|1879.54|5
1650413470000|2022-04-20 00:11:10|1897.3|1879.5|1897.4|1879.6|1897.4|1879.6|1897.3|1879.5|2
1650413490000|2022-04-20 00:11:30|1897.27|1879.47|1897.4|1879.6|1897.4|1879.6|1897.27|1879.47|4
1650413500000|2022-04-20 00:11:40|1897.38|1879.58|1897.51|1879.71|1897.57|1879.77|1897.38|1879.58|12
1650413510000|2022-04-20 00:11:50|1897.53|1879.73|1898.4|1880.6|1898.4|1880.6|1897.53|1879.73|7
1650413520000|2022-04-20 00:12:00|1898.13|1880.33|1898.42|1880.62|1898.42|1880.62|1898.13|1880.33|7
1650413530000|2022-04-20 00:12:10|1898.41|1880.61|1899.36|1881.56|1899.36|1881.56|1898.41|1880.61|14
1650413540000|2022-04-20 00:12:20|1899.38|1881.58|1898.58|1880.78|1899.55|1881.75|1898.57|1880.77|22
1650413550000|2022-04-20 00:12:30|1898.57|1880.77|1898.7|1880.9|1899.15|1881.35|1898.57|1880.77|20
1650413560000|2022-04-20 00:12:40|1898.64|1880.84|1898.47|1880.67|1898.64|1880.84|1898.46|1880.66|9
1650413570000|2022-04-20 00:12:50|1898.46|1880.66|1898.55|1880.75|1898.69|1880.89|1898.45|1880.65|16
1650413580000|2022-04-20 00:13:00|1898.59|1880.79|1898.91|1881.11|1898.91|1881.11|1898.52|1880.72|7
1650413590000|2022-04-20 00:13:10|1898.82|1881.02|1899.17|1881.37|1899.17|1881.37|1898.77|1880.97|14
1650413600000|2022-04-20 00:13:20|1899.23|1881.43|1899.06|1881.26|1899.41|1881.61|1899.06|1881.26|9
1650413610000|2022-04-20 00:13:30|1899.01|1881.21|1899.52|1881.72|1899.52|1881.72|1899.01|1881.21|6
1650413620000|2022-04-20 00:13:40|1899.55|1881.75|1899.54|1881.74|1899.62|1881.82|1899.52|1881.72|14
1650413630000|2022-04-20 00:13:50|1899.52|1881.72|1899.73|1881.93|1900.27|1882.47|1899.47|1881.67|22
1650413640000|2022-04-20 00:14:00|1899.71|1881.91|1899.54|1881.74|1899.84|1882.04|1899.46|1881.66|17
1650413650000|2022-04-20 00:14:10|1899.52|1881.72|1899.54|1881.74|1899.73|1881.93|1899.52|1881.72|11
1650413660000|2022-04-20 00:14:20|1899.53|1881.73|1899.56|1881.76|1899.62|1881.82|1899.51|1881.71|8
1650413670000|2022-04-20 00:14:30|1899.76|1881.96|1899.75|1881.95|1899.95|1882.15|1899.75|1881.95|15
1650413680000|2022-04-20 00:14:40|1899.74|1881.94|1899.65|1881.85|1900.05|1882.25|1899.53|1881.73|9
1650413690000|2022-04-20 00:14:50|1899.61|1881.81|1899|1881.2|1899.61|1881.81|1898.8|1881|16
1650413700000|2022-04-20 00:15:00|1898.95|1881.15|1899|1881.2|1899|1881.2|1898.67|1880.87|6
1650413710000|2022-04-20 00:15:10|1898.67|1880.87|1899.38|1881.58|1899.39|1881.59|1898.67|1880.87|8
1650413720000|2022-04-20 00:15:20|1899.39|1881.59|1899.52|1881.72|1899.52|1881.72|1899.37|1881.57|8
1650413730000|2022-04-20 00:15:30|1899.58|1881.78|1899.63|1881.83|1899.66|1881.86|1899.57|1881.77|12
1650413740000|2022-04-20 00:15:40|1899.62|1881.82|1899.14|1881.34|1899.62|1881.82|1899.14|1881.34|10
1650413750000|2022-04-20 00:15:50|1898.97|1881.17|1899.21|1881.41|1899.21|1881.41|1898.79|1880.99|12
1650413760000|2022-04-20 00:16:00|1899.09|1881.29|1899.43|1881.63|1899.44|1881.64|1899.09|1881.29|9
1650413770000|2022-04-20 00:16:10|1899.41|1881.61|1899.33|1881.53|1899.57|1881.77|1899.14|1881.34|16
1650413780000|2022-04-20 00:16:20|1899.31|1881.51|1899.62|1881.82|1899.63|1881.83|1899.2|1881.4|11
1650413790000|2022-04-20 00:16:30|1899.53|1881.73|1899.62|1881.82|1899.65|1881.85|1899.53|1881.73|13
1650413800000|2022-04-20 00:16:40|1899.64|1881.84|1899.51|1881.71|1899.65|1881.85|1899.38|1881.58|14
1650413810000|2022-04-20 00:16:50|1899.52|1881.72|1899.5|1881.7|1899.56|1881.76|1899.5|1881.7|5
1650413820000|2022-04-20 00:17:00|1899.52|1881.72|1899.47|1881.67|1899.54|1881.74|1899.46|1881.66|7
1650413830000|2022-04-20 00:17:10|1899.5|1881.7|1899.52|1881.72|1899.65|1881.85|1899.43|1881.63|15
1650413840000|2022-04-20 00:17:20|1899.51|1881.71|1898.98|1881.18|1899.52|1881.72|1898.88|1881.08|11
1650413850000|2022-04-20 00:17:30|1898.9|1881.1|1898.94|1881.14|1898.98|1881.18|1898.9|1881.1|6
1650413860000|2022-04-20 00:17:40|1898.69|1880.89|1898.94|1881.14|1898.94|1881.14|1898.69|1880.89|4
1650413880000|2022-04-20 00:18:00|1898.73|1880.93|1898.94|1881.14|1898.96|1881.16|1898.73|1880.93|3
1650413890000|2022-04-20 00:18:10|1898.95|1881.15|1898.87|1881.07|1899.09|1881.29|1898.8|1881|13
1650413900000|2022-04-20 00:18:20|1898.89|1881.09|1899.07|1881.27|1899.12|1881.32|1898.89|1881.09|17
1650413910000|2022-04-20 00:18:30|1899.09|1881.29|1898.22|1880.42|1899.09|1881.29|1898.22|1880.42|20
1650413920000|2022-04-20 00:18:40|1898.25|1880.45|1898.16|1880.36|1898.25|1880.45|1897.76|1879.96|7
1650413930000|2022-04-20 00:18:50|1898.15|1880.35|1897.68|1879.88|1898.15|1880.35|1897.59|1879.79|7
1650413940000|2022-04-20 00:19:00|1897.79|1879.99|1898.43|1880.63|1898.51|1880.71|1897.79|1879.99|17
1650413950000|2022-04-20 00:19:10|1898.42|1880.62|1898.56|1880.76|1898.62|1880.82|1898.42|1880.62|9
1650413960000|2022-04-20 00:19:20|1898.61|1880.81|1898.44|1880.64|1898.66|1880.86|1898.44|1880.64|11
1650413970000|2022-04-20 00:19:30|1898.3|1880.5|1897.89|1880.09|1898.3|1880.5|1897.89|1880.09|6
1650413980000|2022-04-20 00:19:40|1897.75|1879.95|1896.96|1879.16|1897.75|1879.95|1896.96|1879.16|7
1650413990000|2022-04-20 00:19:50|1897.04|1879.24|1896.82|1879.02|1897.24|1879.44|1896.63|1878.83|16
1650414000000|2022-04-20 00:20:00|1896.81|1879.01|1896.87|1879.07|1896.88|1879.08|1896.55|1878.75|8
1650414010000|2022-04-20 00:20:10|1896.84|1879.04|1895.56|1877.76|1896.84|1879.04|1895.56|1877.76|15
1650414020000|2022-04-20 00:20:20|1895.54|1877.74|1895.58|1877.78|1895.64|1877.84|1895.38|1877.58|15
1650414030000|2022-04-20 00:20:30|1895.5|1877.7|1895.18|1877.38|1895.67|1877.87|1894.83|1877.03|9
1650414040000|2022-04-20 00:20:40|1894.98|1877.18|1893.49|1875.69|1894.98|1877.18|1893.46|1875.66|18
1650414050000|2022-04-20 00:20:50|1893.46|1875.66|1893.12|1875.32|1893.54|1875.74|1893.12|1875.32|16
1650414060000|2022-04-20 00:21:00|1893.02|1875.22|1892.32|1874.52|1893.02|1875.22|1892.32|1874.52|12
1650414070000|2022-04-20 00:21:10|1892.29|1874.49|1891.15|1873.35|1892.29|1874.49|1890.88|1873.08|26
1650414080000|2022-04-20 00:21:20|1891.23|1873.43|1891.45|1873.65|1891.73|1873.93|1891.23|1873.43|19
1650414090000|2022-04-20 00:21:30|1891.74|1873.94|1891.81|1874.01|1891.81|1874.01|1891.74|1873.94|8
1650414100000|2022-04-20 00:21:40|1891.88|1874.08|1891.88|1874.08|1891.92|1874.12|1891.6|1873.8|12
1650414110000|2022-04-20 00:21:50|1891.89|1874.09|1890.04|1872.24|1891.89|1874.09|1890.04|1872.24|19
1650414120000|2022-04-20 00:22:00|1889.99|1872.19|1887.57|1869.77|1889.99|1872.19|1887.49|1869.69|31
1650414130000|2022-04-20 00:22:10|1887.49|1869.69|1884.6|1866.8|1887.49|1869.69|1884.08|1866.28|29
1650414140000|2022-04-20 00:22:20|1884.65|1866.85|1884.91|1867.11|1884.91|1867.11|1884.65|1866.85|5
1650414150000|2022-04-20 00:22:30|1885.09|1867.29|1886.47|1868.67|1886.49|1868.69|1885.09|1867.29|22
1650414160000|2022-04-20 00:22:40|1886.4|1868.6|1885.58|1867.78|1886.4|1868.6|1885.53|1867.73|20
1650414170000|2022-04-20 00:22:50|1884.95|1867.15|1885.54|1867.74|1885.56|1867.76|1884.95|1867.15|8
1650414180000|2022-04-20 00:23:00|1885.44|1867.64|1885.28|1867.48|1885.46|1867.66|1885.23|1867.43|10
1650414190000|2022-04-20 00:23:10|1884.7|1866.9|1884.6|1866.8|1885.58|1867.78|1884.6|1866.8|24
1650414200000|2022-04-20 00:23:20|1884.72|1866.92|1882.17|1864.37|1884.72|1866.92|1882.17|1864.37|26
1650414210000|2022-04-20 00:23:30|1882.14|1864.34|1879.48|1861.68|1882.14|1864.34|1879.45|1861.65|22
1650414220000|2022-04-20 00:23:40|1879.45|1861.65|1873.88|1856.08|1879.6|1861.8|1873.88|1856.08|19
1650414230000|2022-04-20 00:23:50|1873.86|1856.06|1875.08|1857.28|1875.08|1857.28|1872.16|1854.36|32
1650414240000|2022-04-20 00:24:00|1875.27|1857.47|1877.19|1859.39|1878.2|1860.4|1875.27|1857.47|31
1650414250000|2022-04-20 00:24:10|1877.16|1859.36|1878.4|1860.6|1878.4|1860.6|1877.16|1859.36|14
1650414260000|2022-04-20 00:24:20|1878.14|1860.34|1879.4|1861.6|1879.48|1861.68|1878.14|1860.34|13
1650414270000|2022-04-20 00:24:30|1879.02|1861.22|1879.37|1861.57|1879.4|1861.6|1879.01|1861.21|7
1650414280000|2022-04-20 00:24:40|1879.4|1861.6|1879.4|1861.6|1879.4|1861.6|1878.9|1861.1|11
1650414290000|2022-04-20 00:24:50|1879.35|1861.55|1878.4|1860.6|1879.4|1861.6|1878.39|1860.59|17
1650414300000|2022-04-20 00:25:00|1878.38|1860.58|1875.93|1858.13|1878.38|1860.58|1875.91|1858.11|26
1650414310000|2022-04-20 00:25:10|1875.66|1857.86|1875.4|1857.6|1876.2|1858.4|1875.39|1857.59|18
1650414320000|2022-04-20 00:25:20|1875.39|1857.59|1874.45|1856.65|1875.4|1857.6|1874.4|1856.6|15
1650414330000|2022-04-20 00:25:30|1874.4|1856.6|1872.4|1854.6|1874.4|1856.6|1872.4|1854.6|20
1650414340000|2022-04-20 00:25:40|1872.35|1854.55|1870.37|1852.57|1872.35|1854.55|1870.37|1852.57|31
1650414350000|2022-04-20 00:25:50|1870.25|1852.45|1868.43|1850.63|1870.25|1852.45|1868.43|1850.63|25
1650414360000|2022-04-20 00:26:00|1868.42|1850.62|1870.55|1852.75|1870.83|1853.03|1868.42|1850.62|20
1650414370000|2022-04-20 00:26:10|1870.84|1853.04|1870.38|1852.58|1871.3|1853.5|1870.26|1852.46|17
1650414380000|2022-04-20 00:26:20|1870.4|1852.6|1870.31|1852.51|1870.41|1852.61|1869.79|1851.99|17
1650414390000|2022-04-20 00:26:30|1870.35|1852.55|1869.51|1851.71|1870.4|1852.6|1869.47|1851.67|16
1650414400000|2022-04-20 00:26:40|1869.55|1851.75|1867.7|1849.9|1869.55|1851.75|1867.7|1849.9|20
1650414410000|2022-04-20 00:26:50|1867.69|1849.89|1867.01|1849.21|1867.71|1849.91|1866.96|1849.16|15
1650414420000|2022-04-20 00:27:00|1866.96|1849.16|1867.47|1849.67|1867.47|1849.67|1866.73|1848.93|18
1650414430000|2022-04-20 00:27:10|1867.7|1849.9|1869.4|1851.6|1869.44|1851.64|1867.67|1849.87|15
1650414440000|2022-04-20 00:27:20|1869.5|1851.7|1870.4|1852.6|1870.4|1852.6|1869.5|1851.7|2
1650414450000|2022-04-20 00:27:30|1870.35|1852.55|1871.4|1853.6|1871.4|1853.6|1870.35|1852.55|8
1650414460000|2022-04-20 00:27:40|1871.21|1853.41|1871.4|1853.6|1871.4|1853.6|1871|1853.2|7
1650414470000|2022-04-20 00:27:50|1871.84|1854.04|1872.4|1854.6|1872.4|1854.6|1871.84|1854.04|6
1650414480000|2022-04-20 00:28:00|1872.28|1854.48|1872.4|1854.6|1872.4|1854.6|1872.22|1854.42|7
1650414490000|2022-04-20 00:28:10|1872.33|1854.53|1873.31|1855.51|1873.4|1855.6|1872.16|1854.36|15
1650414500000|2022-04-20 00:28:20|1873.5|1855.7|1873.7|1855.9|1874.25|1856.45|1873.5|1855.7|9
1650414510000|2022-04-20 00:28:30|1873.48|1855.68|1873.5|1855.7|1873.5|1855.7|1873.48|1855.68|2
1650414520000|2022-04-20 00:28:40|1873.51|1855.71|1872.58|1854.78|1873.51|1855.71|1872.58|1854.78|10
1650414530000|2022-04-20 00:28:50|1872.6|1854.8|1872.47|1854.67|1872.6|1854.8|1872.35|1854.55|9
1650414540000|2022-04-20 00:29:00|1872.51|1854.71|1872.34|1854.54|1872.55|1854.75|1872.23|1854.43|10
1650414550000|2022-04-20 00:29:10|1872.43|1854.63|1871.8|1854|1872.43|1854.63|1871.54|1853.74|16
1650414560000|2022-04-20 00:29:20|1871.79|1853.99|1871.56|1853.76|1871.8|1854|1871.55|1853.75|9
1650414570000|2022-04-20 00:29:30|1871.57|1853.77|1872.29|1854.49|1872.33|1854.53|1871.56|1853.76|9
1650414580000|2022-04-20 00:29:40|1872.28|1854.48|1872.31|1854.51|1872.4|1854.6|1872.18|1854.38|14
1650414590000|2022-04-20 00:29:50|1872.35|1854.55|1872.37|1854.57|1872.37|1854.57|1872.35|1854.55|2
1650414600000|2022-04-20 00:30:00|1872.4|1854.6|1873.4|1855.6|1873.4|1855.6|1872.35|1854.55|14
1650414610000|2022-04-20 00:30:10|1873.29|1855.49|1874.59|1856.79|1874.59|1856.79|1872.75|1854.95|14
1650414620000|2022-04-20 00:30:20|1874.65|1856.85|1875.4|1857.6|1875.4|1857.6|1874.65|1856.85|8
1650414630000|2022-04-20 00:30:30|1875.69|1857.89|1876.4|1858.6|1876.4|1858.6|1875.69|1857.89|6
1650414640000|2022-04-20 00:30:40|1876.23|1858.43|1875.96|1858.16|1876.4|1858.6|1875.96|1858.16|5
1650414650000|2022-04-20 00:30:50|1875.98|1858.18|1876.4|1858.6|1876.4|1858.6|1875.98|1858.18|5
1650414660000|2022-04-20 00:31:00|1875.99|1858.19|1876.18|1858.38|1876.4|1858.6|1875.99|1858.19|3
1650414670000|2022-04-20 00:31:10|1876.1|1858.3|1876.4|1858.6|1876.4|1858.6|1876.1|1858.3|5
1650414680000|2022-04-20 00:31:20|1876.19|1858.39|1876.4|1858.6|1876.4|1858.6|1876.1|1858.3|6
1650414690000|2022-04-20 00:31:30|1876.31|1858.51|1876.4|1858.6|1876.4|1858.6|1876.31|1858.51|2
1650414700000|2022-04-20 00:31:40|1876.7|1858.9|1876.54|1858.74|1876.7|1858.9|1876.4|1858.6|4
1650414710000|2022-04-20 00:31:50|1876.59|1858.79|1878.32|1860.52|1878.4|1860.6|1876.59|1858.79|19
1650414720000|2022-04-20 00:32:00|1878.6|1860.8|1879.4|1861.6|1879.4|1861.6|1878.6|1860.8|5
1650414730000|2022-04-20 00:32:10|1879.37|1861.57|1879.4|1861.6|1879.4|1861.6|1879.37|1861.57|2
1650414740000|2022-04-20 00:32:20|1879.33|1861.53|1879.4|1861.6|1879.4|1861.6|1879.33|1861.53|3
1650414750000|2022-04-20 00:32:30|1879.32|1861.52|1879.4|1861.6|1879.4|1861.6|1879.32|1861.52|3
1650414760000|2022-04-20 00:32:40|1879.29|1861.49|1879.2|1861.4|1879.4|1861.6|1879.2|1861.4|7
1650414770000|2022-04-20 00:32:50|1879.19|1861.39|1878.8|1861|1879.4|1861.6|1878.8|1861|4
1650414780000|2022-04-20 00:33:00|1878.75|1860.95|1878.4|1860.6|1878.75|1860.95|1878.26|1860.46|6
1650414790000|2022-04-20 00:33:10|1877.4|1859.6|1877.47|1859.67|1877.47|1859.67|1877.4|1859.6|4
1650414800000|2022-04-20 00:33:20|1877.91|1860.11|1877.9|1860.1|1877.91|1860.11|1877.9|1860.1|2
1650414810000|2022-04-20 00:33:30|1877.91|1860.11|1877.9|1860.1|1877.91|1860.11|1877.9|1860.1|4
1650414820000|2022-04-20 00:33:40|1877.55|1859.75|1878.29|1860.49|1878.29|1860.49|1877.55|1859.75|6
1650414830000|2022-04-20 00:33:50|1878.36|1860.56|1878.55|1860.75|1878.55|1860.75|1878.31|1860.51|10
1650414840000|2022-04-20 00:34:00|1878.9|1861.1|1879.49|1861.69|1879.49|1861.69|1878.9|1861.1|9
1650414850000|2022-04-20 00:34:10|1879.4|1861.6|1879.4|1861.6|1879.4|1861.6|1879.31|1861.51|4
1650414860000|2022-04-20 00:34:20|1879.45|1861.65|1879.4|1861.6|1879.46|1861.66|1879.4|1861.6|3
1650414870000|2022-04-20 00:34:30|1879.48|1861.68|1879.37|1861.57|1879.53|1861.73|1879.37|1861.57|4
1650414880000|2022-04-20 00:34:40|1879.4|1861.6|1879.22|1861.42|1879.4|1861.6|1879.12|1861.32|3
1650414890000|2022-04-20 00:34:50|1879.4|1861.6|1879.4|1861.6|1879.4|1861.6|1879.4|1861.6|1
1650414900000|2022-04-20 00:35:00|1879.23|1861.43|1879.4|1861.6|1879.4|1861.6|1879.15|1861.35|3
1650414910000|2022-04-20 00:35:10|1879.31|1861.51|1879.4|1861.6|1879.4|1861.6|1879.31|1861.51|2
1650414920000|2022-04-20 00:35:20|1879.29|1861.49|1879.4|1861.6|1879.4|1861.6|1879.29|1861.49|3
1650414930000|2022-04-20 00:35:30|1879.59|1861.79|1879.4|1861.6|1879.59|1861.79|1879.4|1861.6|2
1650414940000|2022-04-20 00:35:40|1879.53|1861.73|1879.4|1861.6|1879.53|1861.73|1879.4|1861.6|2
1650414950000|2022-04-20 00:35:50|1879.61|1861.81|1879.4|1861.6|1879.61|1861.81|1879.37|1861.57|7
1650414960000|2022-04-20 00:36:00|1879.34|1861.54|1879.45|1861.65|1879.45|1861.65|1879.34|1861.54|2
1650414970000|2022-04-20 00:36:10|1879.53|1861.73|1879.65|1861.85|1879.65|1861.85|1879.53|1861.73|3
1650414980000|2022-04-20 00:36:20|1879.49|1861.69|1879.55|1861.75|1879.55|1861.75|1879.49|1861.69|3
1650414990000|2022-04-20 00:36:30|1879.72|1861.92|1879.75|1861.95|1879.75|1861.95|1879.72|1861.92|2
1650415000000|2022-04-20 00:36:40|1879.71|1861.91|1879.8|1862|1879.8|1862|1879.71|1861.91|5
1650415010000|2022-04-20 00:36:50|1879.89|1862.09|1879.75|1861.95|1879.89|1862.09|1879.75|1861.95|3
1650415020000|2022-04-20 00:37:00|1879.66|1861.86|1879.7|1861.9|1879.7|1861.9|1879.66|1861.86|2
1650415030000|2022-04-20 00:37:10|1879.46|1861.66|1879.55|1861.75|1879.55|1861.75|1879.46|1861.66|2
1650415040000|2022-04-20 00:37:20|1879.9|1862.1|1880.4|1862.6|1880.4|1862.6|1879.9|1862.1|6
1650415050000|2022-04-20 00:37:30|1880.42|1862.62|1880.45|1862.65|1880.45|1862.65|1880.4|1862.6|4
1650415060000|2022-04-20 00:37:40|1880.47|1862.67|1880.4|1862.6|1880.47|1862.67|1880.35|1862.55|4
1650415070000|2022-04-20 00:37:50|1880.39|1862.59|1880.4|1862.6|1880.4|1862.6|1880.39|1862.59|2
1650415080000|2022-04-20 00:38:00|1880.39|1862.59|1880.4|1862.6|1880.4|1862.6|1880.39|1862.59|2
1650415090000|2022-04-20 00:38:10|1880.44|1862.64|1880.4|1862.6|1880.44|1862.64|1880.4|1862.6|2
1650415100000|2022-04-20 00:38:20|1880.47|1862.67|1880.4|1862.6|1880.47|1862.67|1880.4|1862.6|2
1650415110000|2022-04-20 00:38:30|1880.42|1862.62|1880.4|1862.6|1880.42|1862.62|1880.4|1862.6|2
1650415120000|2022-04-20 00:38:40|1880.37|1862.57|1879.15|1861.35|1880.4|1862.6|1879.15|1861.35|9
1650415130000|2022-04-20 00:38:50|1879.34|1861.54|1877.65|1859.85|1879.45|1861.65|1877.65|1859.85|14
1650415140000|2022-04-20 00:39:00|1877.55|1859.75|1877.65|1859.85|1877.65|1859.85|1877.55|1859.75|2
1650415150000|2022-04-20 00:39:10|1877.6|1859.8|1877.31|1859.51|1877.6|1859.8|1877.25|1859.45|11
1650415160000|2022-04-20 00:39:20|1876.54|1858.74|1876.46|1858.66|1876.6|1858.8|1876.44|1858.64|5
1650415170000|2022-04-20 00:39:30|1876.28|1858.48|1875.34|1857.54|1876.33|1858.53|1875.29|1857.49|10
1650415180000|2022-04-20 00:39:40|1875.33|1857.53|1875.41|1857.61|1875.42|1857.62|1875.33|1857.53|10
1650415190000|2022-04-20 00:39:50|1875.54|1857.74|1875.49|1857.69|1875.54|1857.74|1875.49|1857.69|4
1650415200000|2022-04-20 00:40:00|1875.53|1857.73|1876.23|1858.43|1876.27|1858.47|1875.53|1857.73|8
1650415210000|2022-04-20 00:40:10|1876.32|1858.52|1878.37|1860.57|1878.4|1860.6|1876.32|1858.52|13
1650415220000|2022-04-20 00:40:20|1878.65|1860.85|1878.51|1860.71|1878.65|1860.85|1878.4|1860.6|4
1650415230000|2022-04-20 00:40:30|1878.53|1860.73|1877.95|1860.15|1878.53|1860.73|1877.85|1860.05|9
1650415240000|2022-04-20 00:40:40|1877.59|1859.79|1877.53|1859.73|1877.7|1859.9|1877.5|1859.7|10
1650415250000|2022-04-20 00:40:50|1877.52|1859.72|1877.62|1859.82|1877.62|1859.82|1877.52|1859.72|7
1650415260000|2022-04-20 00:41:00|1877.61|1859.81|1878.38|1860.58|1878.4|1860.6|1877.61|1859.81|14
1650415270000|2022-04-20 00:41:10|1878.39|1860.59|1878.6|1860.8|1878.6|1860.8|1878.39|1860.59|16
1650415280000|2022-04-20 00:41:20|1878.59|1860.79|1878.6|1860.8|1878.6|1860.8|1878.57|1860.77|9
1650415290000|2022-04-20 00:41:30|1878.71|1860.91|1878.6|1860.8|1878.74|1860.94|1878.57|1860.77|7
1650415300000|2022-04-20 00:41:40|1878.84|1861.04|1878.6|1860.8|1878.84|1861.04|1878.6|1860.8|2
1650415310000|2022-04-20 00:41:50|1878.56|1860.76|1878.38|1860.58|1878.6|1860.8|1878.34|1860.54|7
1650415320000|2022-04-20 00:42:00|1878.45|1860.65|1878.45|1860.65|1878.45|1860.65|1878.38|1860.58|5
1650415330000|2022-04-20 00:42:10|1878.51|1860.71|1878.51|1860.71|1878.51|1860.71|1878.46|1860.66|3
1650415340000|2022-04-20 00:42:20|1878.55|1860.75|1879.4|1861.6|1879.4|1861.6|1878.49|1860.69|12
1650415350000|2022-04-20 00:42:30|1879.3|1861.5|1879.4|1861.6|1879.4|1861.6|1879.3|1861.5|3
1650415360000|2022-04-20 00:42:40|1879.48|1861.68|1879.4|1861.6|1879.48|1861.68|1879.4|1861.6|3
1650415370000|2022-04-20 00:42:50|1879.5|1861.7|1879.4|1861.6|1879.5|1861.7|1879.4|1861.6|3
1650415380000|2022-04-20 00:43:00|1879.49|1861.69|1879.4|1861.6|1879.53|1861.73|1879.4|1861.6|5
1650415390000|2022-04-20 00:43:10|1879.47|1861.67|1881.12|1863.32|1881.15|1863.35|1879.47|1861.67|11
1650415400000|2022-04-20 00:43:20|1880.97|1863.17|1881.12|1863.32|1881.12|1863.32|1880.97|1863.17|2
1650415410000|2022-04-20 00:43:30|1881.15|1863.35|1881.4|1863.6|1881.4|1863.6|1880.81|1863.01|3
1650415420000|2022-04-20 00:43:40|1881.39|1863.59|1881.35|1863.55|1881.4|1863.6|1881.35|1863.55|4
1650415430000|2022-04-20 00:43:50|1881.5|1863.7|1881.4|1863.6|1881.65|1863.85|1881.28|1863.48|18
1650415440000|2022-04-20 00:44:00|1881.65|1863.85|1881.36|1863.56|1881.65|1863.85|1881.36|1863.56|14
1650415450000|2022-04-20 00:44:10|1881.43|1863.63|1881.4|1863.6|1881.65|1863.85|1881.4|1863.6|10
1650415460000|2022-04-20 00:44:20|1881.65|1863.85|1881.4|1863.6|1881.65|1863.85|1881.2|1863.4|6
1650415470000|2022-04-20 00:44:30|1881.65|1863.85|1881.65|1863.85|1881.65|1863.85|1881.65|1863.85|1
1650415500000|2022-04-20 00:45:00|1881.55|1863.75|1881.65|1863.85|1881.65|1863.85|1881.55|1863.75|2
1650415510000|2022-04-20 00:45:10|1881.4|1863.6|1881.65|1863.85|1881.65|1863.85|1881.4|1863.6|2
1650415530000|2022-04-20 00:45:30|1881.55|1863.75|1881.65|1863.85|1881.65|1863.85|1881.55|1863.75|3
1650415540000|2022-04-20 00:45:40|1881.4|1863.6|1880.8|1863|1881.46|1863.66|1880.78|1862.98|9
1650415550000|2022-04-20 00:45:50|1880.78|1862.98|1880.95|1863.15|1880.95|1863.15|1880.78|1862.98|2
1650415560000|2022-04-20 00:46:00|1880.68|1862.88|1880.5|1862.7|1880.68|1862.88|1880.5|1862.7|4
1650415580000|2022-04-20 00:46:20|1880.56|1862.76|1880.6|1862.8|1880.6|1862.8|1880.46|1862.66|4
1650415600000|2022-04-20 00:46:40|1880.85|1863.05|1882.24|1864.44|1882.4|1864.6|1880.85|1863.05|13
1650415620000|2022-04-20 00:47:00|1882.37|1864.57|1882.4|1864.6|1882.4|1864.6|1882.37|1864.57|2
1650415630000|2022-04-20 00:47:10|1882.41|1864.61|1882.87|1865.07|1882.87|1865.07|1882.4|1864.6|4
1650415640000|2022-04-20 00:47:20|1882.71|1864.91|1882.96|1865.16|1883.4|1865.6|1882.71|1864.91|7
1650415650000|2022-04-20 00:47:30|1882.78|1864.98|1883.09|1865.29|1883.09|1865.29|1882.78|1864.98|2
1650415660000|2022-04-20 00:47:40|1883.12|1865.32|1883.09|1865.29|1883.12|1865.32|1883.09|1865.29|2
1650415680000|2022-04-20 00:48:00|1882.9|1865.1|1882.8|1865|1882.9|1865.1|1882.78|1864.98|3
1650415690000|2022-04-20 00:48:10|1882.99|1865.19|1882.8|1865|1882.99|1865.19|1882.8|1865|2
1650415700000|2022-04-20 00:48:20|1882.66|1864.86|1883.09|1865.29|1883.09|1865.29|1882.66|1864.86|8
1650415710000|2022-04-20 00:48:30|1882.9|1865.1|1883.09|1865.29|1883.09|1865.29|1882.9|1865.1|12
1650415720000|2022-04-20 00:48:40|1882.94|1865.14|1882.9|1865.1|1882.94|1865.14|1882.73|1864.93|5
1650415740000|2022-04-20 00:49:00|1882.78|1864.98|1882.9|1865.1|1882.9|1865.1|1882.78|1864.98|2
1650415750000|2022-04-20 00:49:10|1882.73|1864.93|1883.4|1865.6|1883.4|1865.6|1882.71|1864.91|10
1650415760000|2022-04-20 00:49:20|1883.19|1865.39|1884.4|1866.6|1884.4|1866.6|1883.19|1865.39|6
1650415780000|2022-04-20 00:49:40|1884.07|1866.27|1884.07|1866.27|1884.07|1866.27|1884.07|1866.27|1
1650415790000|2022-04-20 00:49:50|1884.18|1866.38|1884.4|1866.6|1884.4|1866.6|1884.11|1866.31|3
1650415800000|2022-04-20 00:50:00|1884|1866.2|1884.4|1866.6|1884.4|1866.6|1884|1866.2|3
1650415810000|2022-04-20 00:50:10|1884.11|1866.31|1884.4|1866.6|1884.4|1866.6|1884.11|1866.31|4
1650415820000|2022-04-20 00:50:20|1884.58|1866.78|1884.53|1866.73|1884.58|1866.78|1884.53|1866.73|2
1650415830000|2022-04-20 00:50:30|1884.4|1866.6|1885.4|1867.6|1885.4|1867.6|1884.4|1866.6|8
1650415840000|2022-04-20 00:50:40|1885.3|1867.5|1885.33|1867.53|1885.33|1867.53|1885.3|1867.5|2
1650415850000|2022-04-20 00:50:50|1885.4|1867.6|1884.9|1867.1|1885.4|1867.6|1884.9|1867.1|4
1650415860000|2022-04-20 00:51:00|1884.41|1866.61|1884.5|1866.7|1884.5|1866.7|1884.41|1866.61|3
1650415870000|2022-04-20 00:51:10|1884.43|1866.63|1884.5|1866.7|1884.5|1866.7|1884.39|1866.59|3
1650415880000|2022-04-20 00:51:20|1884.39|1866.59|1884.4|1866.6|1884.5|1866.7|1884.39|1866.59|3
1650415890000|2022-04-20 00:51:30|1884.36|1866.56|1884.4|1866.6|1884.4|1866.6|1884.33|1866.53|3
1650415900000|2022-04-20 00:51:40|1884.57|1866.77|1884.6|1866.8|1884.6|1866.8|1884.55|1866.75|3
1650415910000|2022-04-20 00:51:50|1884.54|1866.74|1884.6|1866.8|1884.6|1866.8|1884.54|1866.74|2
1650415920000|2022-04-20 00:52:00|1884.5|1866.7|1884.6|1866.8|1884.6|1866.8|1884.48|1866.68|6
1650415930000|2022-04-20 00:52:10|1884.41|1866.61|1884.5|1866.7|1884.5|1866.7|1884.41|1866.61|3
1650415940000|2022-04-20 00:52:20|1884.55|1866.75|1884.6|1866.8|1884.6|1866.8|1884.53|1866.73|3
1650415950000|2022-04-20 00:52:30|1884.48|1866.68|1884.55|1866.75|1884.55|1866.75|1884.48|1866.68|3
1650415970000|2022-04-20 00:52:50|1884.54|1866.74|1884.6|1866.8|1884.6|1866.8|1884.54|1866.74|3
1650415980000|2022-04-20 00:53:00|1884.59|1866.79|1884.57|1866.77|1884.65|1866.85|1884.57|1866.77|4
1650415990000|2022-04-20 00:53:10|1884.6|1866.8|1884.6|1866.8|1884.6|1866.8|1884.54|1866.74|3
1650416000000|2022-04-20 00:53:20|1884.37|1866.57|1884.5|1866.7|1884.5|1866.7|1884.37|1866.57|2
1650416010000|2022-04-20 00:53:30|1884.47|1866.67|1883.75|1865.95|1884.47|1866.67|1883.45|1865.65|10
1650416030000|2022-04-20 00:53:50|1883.36|1865.56|1882.9|1865.1|1883.36|1865.56|1882.84|1865.04|3
1650416040000|2022-04-20 00:54:00|1882.83|1865.03|1882.4|1864.6|1882.9|1865.1|1882.4|1864.6|3
1650416050000|2022-04-20 00:54:10|1882.3|1864.5|1882.4|1864.6|1882.4|1864.6|1882.3|1864.5|2
1650416070000|2022-04-20 00:54:30|1882.55|1864.75|1881.95|1864.15|1882.6|1864.8|1881.55|1863.75|7
1650416080000|2022-04-20 00:54:40|1881.55|1863.75|1881.65|1863.85|1881.65|1863.85|1881.55|1863.75|2
1650416090000|2022-04-20 00:54:50|1881.47|1863.67|1881.6|1863.8|1881.6|1863.8|1881.47|1863.67|4
1650416100000|2022-04-20 00:55:00|1881.58|1863.78|1881.65|1863.85|1881.65|1863.85|1881.58|1863.78|2
1650416120000|2022-04-20 00:55:20|1881.57|1863.77|1881.65|1863.85|1881.65|1863.85|1881.57|1863.77|3
1650416130000|2022-04-20 00:55:30|1881.35|1863.55|1880.91|1863.11|1881.4|1863.6|1880.91|1863.11|4
1650416140000|2022-04-20 00:55:40|1880.9|1863.1|1879.85|1862.05|1880.94|1863.14|1879.85|1862.05|10
1650416150000|2022-04-20 00:55:50|1879.41|1861.61|1879.39|1861.59|1879.41|1861.61|1879.27|1861.47|15
1650416160000|2022-04-20 00:56:00|1879.46|1861.66|1879.44|1861.64|1879.5|1861.7|1879.44|1861.64|8
1650416170000|2022-04-20 00:56:10|1879.56|1861.76|1879.54|1861.74|1879.6|1861.8|1879.5|1861.7|12
1650416180000|2022-04-20 00:56:20|1879.55|1861.75|1879.4|1861.6|1879.64|1861.84|1879.4|1861.6|18
1650416190000|2022-04-20 00:56:30|1879.47|1861.67|1879.47|1861.67|1879.47|1861.67|1879.47|1861.67|1
1650416200000|2022-04-20 00:56:40|1879.38|1861.58|1879.45|1861.65|1879.45|1861.65|1879.25|1861.45|3
1650416210000|2022-04-20 00:56:50|1879.36|1861.56|1879.51|1861.71|1879.51|1861.71|1879.36|1861.56|8
1650416220000|2022-04-20 00:57:00|1879.48|1861.68|1879.55|1861.75|1879.63|1861.83|1879.48|1861.68|16
1650416230000|2022-04-20 00:57:10|1879.57|1861.77|1879.57|1861.77|1879.72|1861.92|1879.49|1861.69|11
1650416240000|2022-04-20 00:57:20|1879.85|1862.05|1879.85|1862.05|1879.85|1862.05|1879.85|1862.05|1
1650416260000|2022-04-20 00:57:40|1879.51|1861.71|1879.58|1861.78|1879.58|1861.78|1879.51|1861.71|2
1650416270000|2022-04-20 00:57:50|1879.55|1861.75|1879.45|1861.65|1879.58|1861.78|1879.44|1861.64|8
1650416280000|2022-04-20 00:58:00|1879.4|1861.6|1879.4|1861.6|1879.4|1861.6|1879.35|1861.55|3
1650416290000|2022-04-20 00:58:10|1879.48|1861.68|1879.4|1861.6|1879.58|1861.78|1879.38|1861.58|12
1650416300000|2022-04-20 00:58:20|1879.37|1861.57|1879.38|1861.58|1879.42|1861.62|1879.25|1861.45|13
1650416310000|2022-04-20 00:58:30|1879.35|1861.55|1879.21|1861.41|1879.37|1861.57|1879.21|1861.41|6
1650416320000|2022-04-20 00:58:40|1879.3|1861.5|1879.3|1861.5|1879.31|1861.51|1879.29|1861.49|7
1650416330000|2022-04-20 00:58:50|1879.34|1861.54|1879.32|1861.52|1879.34|1861.54|1879.03|1861.23|12
1650416340000|2022-04-20 00:59:00|1879.31|1861.51|1879.31|1861.51|1879.33|1861.53|1879.01|1861.21|8
1650416350000|2022-04-20 00:59:10|1879.22|1861.42|1879.23|1861.43|1879.24|1861.44|1879.22|1861.42|3
1650416360000|2022-04-20 00:59:20|1879.22|1861.42|1879.21|1861.41|1879.33|1861.53|1878.92|1861.12|11
1650416380000|2022-04-20 00:59:40|1879.35|1861.55|1879.2|1861.4|1879.35|1861.55|1878.93|1861.13|4
1650416390000|2022-04-20 00:59:50|1879.16|1861.36|1878.4|1860.6|1879.16|1861.36|1878.4|1860.6|7
1650416400000|2022-04-20 01:00:00|1878.5|1860.7|1878.55|1860.75|1878.55|1860.75|1878.5|1860.7|2
1650416410000|2022-04-20 01:00:10|1878.6|1860.8|1879.38|1861.58|1879.4|1861.6|1878.6|1860.8|11
1650416420000|2022-04-20 01:00:20|1879.64|1861.84|1880.39|1862.59|1880.39|1862.59|1879.58|1861.78|8
1650416430000|2022-04-20 01:00:30|1880.4|1862.6|1879.31|1861.51|1880.4|1862.6|1879.31|1861.51|6
1650416440000|2022-04-20 01:00:40|1879.34|1861.54|1878.7|1860.9|1879.37|1861.57|1878.58|1860.78|18
1650416450000|2022-04-20 01:00:50|1879.05|1861.25|1878.65|1860.85|1879.11|1861.31|1878.51|1860.71|9
1650416460000|2022-04-20 01:01:00|1878.52|1860.72|1879.4|1861.6|1879.4|1861.6|1878.52|1860.72|15
1650416470000|2022-04-20 01:01:10|1879.58|1861.78|1888.69|1870.89|1888.69|1870.89|1879.58|1861.78|23
1650416480000|2022-04-20 01:01:20|1888.79|1870.99|1887.05|1869.25|1889.04|1871.24|1887.05|1869.25|27
1650416490000|2022-04-20 01:01:30|1886.75|1868.95|1889.17|1871.37|1889.17|1871.37|1886.4|1868.6|17
1650416500000|2022-04-20 01:01:40|1889.2|1871.4|1889.86|1872.06|1890.05|1872.25|1889.2|1871.4|21
1650416510000|2022-04-20 01:01:50|1890.06|1872.26|1890.65|1872.85|1890.65|1872.85|1890.06|1872.26|8
1650416520000|2022-04-20 01:02:00|1890.39|1872.59|1887.48|1869.68|1890.39|1872.59|1887.4|1869.6|17
1650416530000|2022-04-20 01:02:10|1887.55|1869.75|1887.4|1869.6|1887.55|1869.75|1887.38|1869.58|6
1650416540000|2022-04-20 01:02:20|1887.36|1869.56|1886.4|1868.6|1887.36|1869.56|1886.4|1868.6|5
1650416550000|2022-04-20 01:02:30|1886.38|1868.58|1885.5|1867.7|1886.4|1868.6|1885.48|1867.68|17
1650416560000|2022-04-20 01:02:40|1885.4|1867.6|1884.2|1866.4|1885.4|1867.6|1884.19|1866.39|8
1650416570000|2022-04-20 01:02:50|1883.75|1865.95|1883.36|1865.56|1883.95|1866.15|1883.35|1865.55|14
1650416580000|2022-04-20 01:03:00|1883.3|1865.5|1883.32|1865.52|1883.32|1865.52|1883.26|1865.46|4
1650416590000|2022-04-20 01:03:10|1883.31|1865.51|1881.34|1863.54|1883.4|1865.6|1881.34|1863.54|16
1650416600000|2022-04-20 01:03:20|1881.38|1863.58|1880.39|1862.59|1881.4|1863.6|1880.27|1862.47|9
1650416610000|2022-04-20 01:03:30|1880.38|1862.58|1880.36|1862.56|1880.42|1862.62|1880.26|1862.46|18
1650416620000|2022-04-20 01:03:40|1880.35|1862.55|1880.71|1862.91|1880.8|1863|1880.35|1862.55|12
1650416630000|2022-04-20 01:03:50|1880.61|1862.81|1880.71|1862.91|1880.71|1862.91|1880.61|1862.81|8
1650416640000|2022-04-20 01:04:00|1880.67|1862.87|1880.74|1862.94|1880.75|1862.95|1880.67|1862.87|5
1650416650000|2022-04-20 01:04:10|1880.69|1862.89|1881.16|1863.36|1881.22|1863.42|1880.6|1862.8|9
1650416660000|2022-04-20 01:04:20|1881.21|1863.41|1881.65|1863.85|1881.66|1863.86|1881.16|1863.36|15
1650416670000|2022-04-20 01:04:30|1881.5|1863.7|1881.52|1863.72|1881.59|1863.79|1881.5|1863.7|6
1650416680000|2022-04-20 01:04:40|1881.5|1863.7|1881.51|1863.71|1881.54|1863.74|1881.5|1863.7|11
1650416690000|2022-04-20 01:04:50|1881.52|1863.72|1881.4|1863.6|1881.55|1863.75|1881.4|1863.6|12
1650416700000|2022-04-20 01:05:00|1881.51|1863.71|1881.46|1863.66|1881.52|1863.72|1881.41|1863.61|13
1650416710000|2022-04-20 01:05:10|1881.47|1863.67|1881.54|1863.74|1881.55|1863.75|1881.36|1863.56|12
1650416720000|2022-04-20 01:05:20|1881.57|1863.77|1881.55|1863.75|1881.57|1863.77|1881.51|1863.71|9
1650416730000|2022-04-20 01:05:30|1881.52|1863.72|1881.53|1863.73|1881.55|1863.75|1881.52|1863.72|8
1650416740000|2022-04-20 01:05:40|1881.51|1863.71|1881.53|1863.73|1881.64|1863.84|1881.48|1863.68|12
1650416750000|2022-04-20 01:05:50|1881.54|1863.74|1881.55|1863.75|1881.57|1863.77|1881.5|1863.7|8
1650416760000|2022-04-20 01:06:00|1881.59|1863.79|1881.52|1863.72|1881.67|1863.87|1881.49|1863.69|15
1650416770000|2022-04-20 01:06:10|1881.56|1863.76|1881.52|1863.72|1881.56|1863.76|1881.49|1863.69|10
1650416780000|2022-04-20 01:06:20|1881.47|1863.67|1881.35|1863.55|1881.54|1863.74|1881.32|1863.52|15
1650416790000|2022-04-20 01:06:30|1881.37|1863.57|1881.35|1863.55|1881.38|1863.58|1881.31|1863.51|4
1650416800000|2022-04-20 01:06:40|1881.31|1863.51|1881.36|1863.56|1881.37|1863.57|1881.31|1863.51|11
1650416810000|2022-04-20 01:06:50|1881.33|1863.53|1881.36|1863.56|1881.4|1863.6|1881.32|1863.52|9
1650416830000|2022-04-20 01:07:10|1881.4|1863.6|1881.32|1863.52|1881.4|1863.6|1881.32|1863.52|3
1650416840000|2022-04-20 01:07:20|1881.33|1863.53|1881.32|1863.52|1881.33|1863.53|1881.32|1863.52|2
1650416850000|2022-04-20 01:07:30|1881.33|1863.53|1881.34|1863.54|1881.4|1863.6|1881.3|1863.5|5
1650416860000|2022-04-20 01:07:40|1881.35|1863.55|1881.34|1863.54|1881.4|1863.6|1881.34|1863.54|4
1650416870000|2022-04-20 01:07:50|1881.37|1863.57|1881.38|1863.58|1881.42|1863.62|1881.37|1863.57|4
1650416880000|2022-04-20 01:08:00|1881.46|1863.66|1881.49|1863.69|1881.49|1863.69|1881.46|1863.66|3
1650416890000|2022-04-20 01:08:10|1881.41|1863.61|1881.57|1863.77|1881.57|1863.77|1881.41|1863.61|11
1650416900000|2022-04-20 01:08:20|1881.48|1863.68|1880.75|1862.95|1881.54|1863.74|1880.75|1862.95|7
1650416910000|2022-04-20 01:08:30|1880.41|1862.61|1880.46|1862.66|1880.48|1862.68|1880.41|1862.61|8
1650416920000|2022-04-20 01:08:40|1880.47|1862.67|1880.47|1862.67|1880.47|1862.67|1880.47|1862.67|1
1650416930000|2022-04-20 01:08:50|1880.46|1862.66|1880.42|1862.62|1880.46|1862.66|1880.41|1862.61|3
1650416940000|2022-04-20 01:09:00|1880.07|1862.27|1880.35|1862.55|1880.35|1862.55|1879.98|1862.18|17
1650416950000|2022-04-20 01:09:10|1880.38|1862.58|1880.28|1862.48|1880.38|1862.58|1880.2|1862.4|14
1650416960000|2022-04-20 01:09:20|1880.37|1862.57|1880.26|1862.46|1880.37|1862.57|1880.18|1862.38|9
1650416970000|2022-04-20 01:09:30|1880.33|1862.53|1880.3|1862.5|1880.4|1862.6|1880.24|1862.44|6
1650416980000|2022-04-20 01:09:40|1880.31|1862.51|1879.67|1861.87|1880.33|1862.53|1879.66|1861.86|13
1650416990000|2022-04-20 01:09:50|1879.62|1861.82|1879.33|1861.53|1879.64|1861.84|1879.33|1861.53|8
1650417000000|2022-04-20 01:10:00|1879.31|1861.51|1879.2|1861.4|1879.31|1861.51|1878.49|1860.69|14
1650417010000|2022-04-20 01:10:10|1879.27|1861.47|1879.52|1861.72|1879.6|1861.8|1879.27|1861.47|14
1650417020000|2022-04-20 01:10:20|1879.54|1861.74|1879.55|1861.75|1879.57|1861.77|1879.44|1861.64|11
1650417030000|2022-04-20 01:10:30|1879.5|1861.7|1879.61|1861.81|1879.62|1861.82|1879.44|1861.64|13
1650417040000|2022-04-20 01:10:40|1879.62|1861.82|1879.66|1861.86|1879.7|1861.9|1879.51|1861.71|13
1650417050000|2022-04-20 01:10:50|1879.71|1861.91|1879.63|1861.83|1879.72|1861.92|1879.5|1861.7|5
1650417060000|2022-04-20 01:11:00|1879.66|1861.86|1879.5|1861.7|1879.7|1861.9|1879.5|1861.7|15
1650417070000|2022-04-20 01:11:10|1879.52|1861.72|1879.45|1861.65|1879.54|1861.74|1879.43|1861.63|8
1650417080000|2022-04-20 01:11:20|1879.46|1861.66|1877.75|1859.95|1879.49|1861.69|1877.75|1859.95|18
1650417090000|2022-04-20 01:11:30|1877.72|1859.92|1875.51|1857.71|1877.72|1859.92|1875.43|1857.63|22
1650417100000|2022-04-20 01:11:40|1875.52|1857.72|1876.63|1858.83|1876.64|1858.84|1875.48|1857.68|19
1650417110000|2022-04-20 01:11:50|1876.68|1858.88|1876.58|1858.78|1876.68|1858.88|1876.55|1858.75|6
1650417120000|2022-04-20 01:12:00|1876.64|1858.84|1876.62|1858.82|1876.64|1858.84|1876.58|1858.78|7
1650417130000|2022-04-20 01:12:10|1876.6|1858.8|1876.58|1858.78|1876.64|1858.84|1876.58|1858.78|7
1650417140000|2022-04-20 01:12:20|1876.67|1858.87|1876.66|1858.86|1876.67|1858.87|1876.57|1858.77|7
1650417150000|2022-04-20 01:12:30|1876.65|1858.85|1876.71|1858.91|1876.71|1858.91|1876.61|1858.81|6
1650417160000|2022-04-20 01:12:40|1876.69|1858.89|1876.74|1858.94|1876.74|1858.94|1876.69|1858.89|7
1650417170000|2022-04-20 01:12:50|1876.75|1858.95|1876.76|1858.96|1876.76|1858.96|1876.75|1858.95|2
1650417180000|2022-04-20 01:13:00|1876.68|1858.88|1876.69|1858.89|1876.71|1858.91|1876.64|1858.84|10
1650417190000|2022-04-20 01:13:10|1876.7|1858.9|1876.58|1858.78|1876.7|1858.9|1876.58|1858.78|6
1650417200000|2022-04-20 01:13:20|1876.52|1858.72|1876.45|1858.65|1876.52|1858.72|1876.44|1858.64|6
1650417210000|2022-04-20 01:13:30|1876.46|1858.66|1876.47|1858.67|1876.54|1858.74|1876.4|1858.6|17
1650417220000|2022-04-20 01:13:40|1876.5|1858.7|1876.5|1858.7|1876.52|1858.72|1876.44|1858.64|7
1650417230000|2022-04-20 01:13:50|1876.47|1858.67|1876.53|1858.73|1876.53|1858.73|1876.47|1858.67|7
1650417240000|2022-04-20 01:14:00|1876.51|1858.71|1876.52|1858.72|1876.53|1858.73|1876.51|1858.71|5
1650417260000|2022-04-20 01:14:20|1876.54|1858.74|1876.53|1858.73|1876.56|1858.76|1876.53|1858.73|4
1650417270000|2022-04-20 01:14:30|1876.55|1858.75|1876.37|1858.57|1876.56|1858.76|1876.37|1858.57|5
1650417280000|2022-04-20 01:14:40|1876.55|1858.75|1876.55|1858.75|1876.55|1858.75|1876.55|1858.75|1
1650417290000|2022-04-20 01:14:50|1876.53|1858.73|1876.51|1858.71|1876.55|1858.75|1876.51|1858.71|4
1650417300000|2022-04-20 01:15:00|1876.49|1858.69|1873.46|1855.66|1876.49|1858.69|1873.44|1855.64|25
1650417310000|2022-04-20 01:15:10|1873.41|1855.61|1872.71|1854.91|1873.41|1855.61|1872.65|1854.85|16
1650417320000|2022-04-20 01:15:20|1872.72|1854.92|1872.7|1854.9|1872.75|1854.95|1872.7|1854.9|3
1650417330000|2022-04-20 01:15:30|1872.74|1854.94|1873.43|1855.63|1873.44|1855.64|1872.74|1854.94|14
1650417340000|2022-04-20 01:15:40|1873.41|1855.61|1873.56|1855.76|1873.59|1855.79|1873.41|1855.61|9
1650417350000|2022-04-20 01:15:50|1873.55|1855.75|1873.38|1855.58|1873.68|1855.88|1873.38|1855.58|12
1650417360000|2022-04-20 01:16:00|1873.18|1855.38|1872.9|1855.1|1873.18|1855.38|1872.89|1855.09|5
1650417370000|2022-04-20 01:16:10|1873.03|1855.23|1873.51|1855.71|1873.53|1855.73|1873.01|1855.21|9
1650417380000|2022-04-20 01:16:20|1873.63|1855.83|1873.72|1855.92|1873.72|1855.92|1873.59|1855.79|9
1650417390000|2022-04-20 01:16:30|1873.74|1855.94|1874.4|1856.6|1874.47|1856.67|1873.7|1855.9|18
1650417400000|2022-04-20 01:16:40|1874.41|1856.61|1874.45|1856.65|1874.46|1856.66|1874.38|1856.58|14
1650417410000|2022-04-20 01:16:50|1874.54|1856.74|1873.79|1855.99|1874.54|1856.74|1873.78|1855.98|22
1650417420000|2022-04-20 01:17:00|1873.78|1855.98|1873.73|1855.93|1873.78|1855.98|1873.73|1855.93|9
1650417430000|2022-04-20 01:17:10|1873.68|1855.88|1873.6|1855.8|1873.7|1855.9|1873.59|1855.79|6
1650417440000|2022-04-20 01:17:20|1873.39|1855.59|1873.51|1855.71|1873.51|1855.71|1873.39|1855.59|11
1650417450000|2022-04-20 01:17:30|1873.56|1855.76|1874.28|1856.48|1874.33|1856.53|1873.53|1855.73|14
1650417460000|2022-04-20 01:17:40|1874.25|1856.45|1874.36|1856.56|1874.36|1856.56|1874.25|1856.45|5
1650417470000|2022-04-20 01:17:50|1874.44|1856.64|1874.46|1856.66|1874.46|1856.66|1874.43|1856.63|3
1650417480000|2022-04-20 01:18:00|1874.44|1856.64|1874.45|1856.65|1874.45|1856.65|1874.44|1856.64|2
1650417490000|2022-04-20 01:18:10|1874.4|1856.6|1874.4|1856.6|1874.4|1856.6|1874.4|1856.6|1
1650417500000|2022-04-20 01:18:20|1874.47|1856.67|1875.48|1857.68|1875.48|1857.68|1874.47|1856.67|20
1650417510000|2022-04-20 01:18:30|1875.5|1857.7|1875.47|1857.67|1875.5|1857.7|1875.46|1857.66|4
1650417520000|2022-04-20 01:18:40|1875.53|1857.73|1877.27|1859.47|1877.27|1859.47|1875.53|1857.73|18
1650417530000|2022-04-20 01:18:50|1877.26|1859.46|1877.53|1859.73|1877.64|1859.84|1877.26|1859.46|6
1650417540000|2022-04-20 01:19:00|1877.65|1859.85|1878.35|1860.55|1878.41|1860.61|1877.65|1859.85|12
1650417550000|2022-04-20 01:19:10|1878.34|1860.54|1878.31|1860.51|1878.36|1860.56|1878.3|1860.5|5
1650417560000|2022-04-20 01:19:20|1878.26|1860.46|1878.23|1860.43|1878.26|1860.46|1878.23|1860.43|2
1650417570000|2022-04-20 01:19:30|1878.46|1860.66|1879.33|1861.53|1879.4|1861.6|1878.46|1860.66|18
1650417580000|2022-04-20 01:19:40|1879.34|1861.54|1879.5|1861.7|1879.62|1861.82|1879.33|1861.53|10
1650417590000|2022-04-20 01:19:50|1879.52|1861.72|1879.45|1861.65|1879.52|1861.72|1879.45|1861.65|6
1650417600000|2022-04-20 01:20:00|1879.46|1861.66|1880.89|1863.09|1880.93|1863.13|1879.33|1861.53|17
1650417610000|2022-04-20 01:20:10|1881.01|1863.21|1881.78|1863.98|1882.05|1864.25|1881.01|1863.21|21
1650417620000|2022-04-20 01:20:20|1881.71|1863.91|1881.5|1863.7|1881.71|1863.91|1881.48|1863.68|13
1650417630000|2022-04-20 01:20:30|1881.52|1863.72|1881.64|1863.84|1881.64|1863.84|1881.52|1863.72|8
1650417640000|2022-04-20 01:20:40|1881.65|1863.85|1881.75|1863.95|1881.85|1864.05|1881.65|1863.85|6
1650417650000|2022-04-20 01:20:50|1881.72|1863.92|1882.21|1864.41|1882.26|1864.46|1881.72|1863.92|16
1650417660000|2022-04-20 01:21:00|1882.25|1864.45|1882.5|1864.7|1882.63|1864.83|1882.24|1864.44|13
1650417670000|2022-04-20 01:21:10|1882.56|1864.76|1883.41|1865.61|1883.41|1865.61|1882.56|1864.76|16
1650417680000|2022-04-20 01:21:20|1883.42|1865.62|1883.38|1865.58|1883.7|1865.9|1883.34|1865.54|19
1650417690000|2022-04-20 01:21:30|1883.37|1865.57|1883.37|1865.57|1883.42|1865.62|1883.36|1865.56|14
1650417700000|2022-04-20 01:21:40|1883.38|1865.58|1883.28|1865.48|1883.39|1865.59|1883.28|1865.48|14
1650417710000|2022-04-20 01:21:50|1883.3|1865.5|1883.41|1865.61|1883.41|1865.61|1883.28|1865.48|11
1650417720000|2022-04-20 01:22:00|1883.42|1865.62|1883.54|1865.74|1883.55|1865.75|1883.42|1865.62|4
1650417730000|2022-04-20 01:22:10|1883.57|1865.77|1883.6|1865.8|1883.6|1865.8|1883.57|1865.77|2
1650417750000|2022-04-20 01:22:30|1883.49|1865.69|1883.46|1865.66|1883.59|1865.79|1883.46|1865.66|13
1650417760000|2022-04-20 01:22:40|1883.43|1865.63|1883.47|1865.67|1883.48|1865.68|1883.43|1865.63|6
1650417770000|2022-04-20 01:22:50|1883.37|1865.57|1883.39|1865.59|1883.39|1865.59|1883.37|1865.57|2
1650417780000|2022-04-20 01:23:00|1883.37|1865.57|1883.37|1865.57|1883.38|1865.58|1883.36|1865.56|6
1650417790000|2022-04-20 01:23:10|1883.32|1865.52|1882.56|1864.76|1883.32|1865.52|1882.56|1864.76|14
1650417800000|2022-04-20 01:23:20|1882.55|1864.75|1882.36|1864.56|1882.55|1864.75|1882.33|1864.53|8
1650417810000|2022-04-20 01:23:30|1882.37|1864.57|1882.37|1864.57|1882.4|1864.6|1882.36|1864.56|4
1650417820000|2022-04-20 01:23:40|1882.35|1864.55|1882.36|1864.56|1882.36|1864.56|1882.27|1864.47|4
1650417830000|2022-04-20 01:23:50|1882.33|1864.53|1882.32|1864.52|1882.33|1864.53|1882.32|1864.52|2
1650417840000|2022-04-20 01:24:00|1882.24|1864.44|1882.24|1864.44|1882.24|1864.44|1882.24|1864.44|1
1650417850000|2022-04-20 01:24:10|1882.32|1864.52|1882.32|1864.52|1882.32|1864.52|1882.32|1864.52|1
1650417860000|2022-04-20 01:24:20|1882.36|1864.56|1882.36|1864.56|1882.36|1864.56|1882.36|1864.56|1
1650417870000|2022-04-20 01:24:30|1882.35|1864.55|1882.43|1864.63|1882.47|1864.67|1882.35|1864.55|5
1650417880000|2022-04-20 01:24:40|1882.45|1864.65|1882.45|1864.65|1882.45|1864.65|1882.45|1864.65|1
1650417890000|2022-04-20 01:24:50|1882.41|1864.61|1882.52|1864.72|1882.57|1864.77|1882.41|1864.61|8
1650417900000|2022-04-20 01:25:00|1882.53|1864.73|1882.55|1864.75|1882.55|1864.75|1882.53|1864.73|2
1650417910000|2022-04-20 01:25:10|1882.58|1864.78|1882.67|1864.87|1882.67|1864.87|1882.58|1864.78|2
1650417920000|2022-04-20 01:25:20|1882.79|1864.99|1883.12|1865.32|1883.2|1865.4|1882.79|1864.99|7
1650417940000|2022-04-20 01:25:40|1883.13|1865.33|1883.68|1865.88|1884.14|1866.34|1883.13|1865.33|15
1650417950000|2022-04-20 01:25:50|1884.15|1866.35|1884.35|1866.55|1884.35|1866.55|1884.15|1866.35|2
1650417960000|2022-04-20 01:26:00|1884.38|1866.58|1884.38|1866.58|1884.38|1866.58|1884.38|1866.58|1
1650417970000|2022-04-20 01:26:10|1884.42|1866.62|1885.46|1867.66|1885.47|1867.67|1884.42|1866.62|10
1650417980000|2022-04-20 01:26:20|1885.47|1867.67|1886.39|1868.59|1886.43|1868.63|1885.47|1867.67|8
1650417990000|2022-04-20 01:26:30|1886.37|1868.57|1886.37|1868.57|1886.37|1868.57|1886.34|1868.54|3
1650418000000|2022-04-20 01:26:40|1886.28|1868.48|1886.28|1868.48|1886.28|1868.48|1886.28|1868.48|1
1650418010000|2022-04-20 01:26:50|1886.23|1868.43|1886.18|1868.38|1886.23|1868.43|1886.18|1868.38|5
1650418020000|2022-04-20 01:27:00|1886.25|1868.45|1886.25|1868.45|1886.25|1868.45|1886.25|1868.45|1
1650418030000|2022-04-20 01:27:10|1886.14|1868.34|1885.35|1867.55|1886.14|1868.34|1885.35|1867.55|8
1650418040000|2022-04-20 01:27:20|1885.16|1867.36|1885.08|1867.28|1885.16|1867.36|1885.08|1867.28|2
1650418050000|2022-04-20 01:27:30|1885.02|1867.22|1883.66|1865.86|1885.02|1867.22|1883.35|1865.55|17
1650418060000|2022-04-20 01:27:40|1883.69|1865.89|1883.73|1865.93|1883.82|1866.02|1883.46|1865.66|14
1650418070000|2022-04-20 01:27:50|1883.88|1866.08|1883.75|1865.95|1883.95|1866.15|1883.62|1865.82|13
1650418080000|2022-04-20 01:28:00|1883.71|1865.91|1883.55|1865.75|1883.71|1865.91|1883.54|1865.74|4
1650418090000|2022-04-20 01:28:10|1883.56|1865.76|1883.48|1865.68|1883.56|1865.76|1883.47|1865.67|7
1650418100000|2022-04-20 01:28:20|1883.47|1865.67|1883.49|1865.69|1883.6|1865.8|1883.47|1865.67|13
1650418110000|2022-04-20 01:28:30|1883.48|1865.68|1883.47|1865.67|1883.49|1865.69|1883.46|1865.66|4
1650418120000|2022-04-20 01:28:40|1883.5|1865.7|1883.51|1865.71|1883.51|1865.71|1883.5|1865.7|2
1650418130000|2022-04-20 01:28:50|1883.52|1865.72|1883.54|1865.74|1883.54|1865.74|1883.52|1865.72|3
1650418140000|2022-04-20 01:29:00|1883.51|1865.71|1883.53|1865.73|1883.55|1865.75|1883.51|1865.71|7
1650418150000|2022-04-20 01:29:10|1883.52|1865.72|1883.51|1865.71|1883.52|1865.72|1883.51|1865.71|2
1650418160000|2022-04-20 01:29:20|1883.5|1865.7|1883.47|1865.67|1883.51|1865.71|1883.47|1865.67|4
1650418170000|2022-04-20 01:29:30|1883.28|1865.48|1882.96|1865.16|1883.31|1865.51|1882.96|1865.16|4
1650418180000|2022-04-20 01:29:40|1882.95|1865.15|1882.7|1864.9|1882.95|1865.15|1882.7|1864.9|3
1650418190000|2022-04-20 01:29:50|1882.5|1864.7|1882.75|1864.95|1882.75|1864.95|1882.41|1864.61|5
1650418200000|2022-04-20 01:30:00|1882.72|1864.92|1882.73|1864.93|1882.73|1864.93|1882.72|1864.92|2
1650418210000|2022-04-20 01:30:10|1882.62|1864.82|1883.69|1865.89|1883.7|1865.9|1882.62|1864.82|17
1650418220000|2022-04-20 01:30:20|1883.68|1865.88|1883.62|1865.82|1883.84|1866.04|1883.62|1865.82|11
1650418230000|2022-04-20 01:30:30|1883.61|1865.81|1882.96|1865.16|1883.61|1865.81|1882.96|1865.16|17
1650418240000|2022-04-20 01:30:40|1882.71|1864.91|1882.84|1865.04|1882.84|1865.04|1882.71|1864.91|2
1650418250000|2022-04-20 01:30:50|1882.75|1864.95|1882.75|1864.95|1882.75|1864.95|1882.75|1864.95|1
1650418260000|2022-04-20 01:31:00|1882.83|1865.03|1882.83|1865.03|1882.83|1865.03|1882.83|1865.03|1
1650418270000|2022-04-20 01:31:10|1882.81|1865.01|1882.81|1865.01|1882.81|1865.01|1882.81|1865.01|1
1650418290000|2022-04-20 01:31:30|1882.48|1864.68|1880.44|1862.64|1882.48|1864.68|1880.42|1862.62|16
1650418300000|2022-04-20 01:31:40|1880.45|1862.65|1880.26|1862.46|1880.47|1862.67|1880.26|1862.46|9
1650418310000|2022-04-20 01:31:50|1880.41|1862.61|1879.79|1861.99|1880.41|1862.61|1879.79|1861.99|15
1650418320000|2022-04-20 01:32:00|1879.81|1862.01|1879.62|1861.82|1879.81|1862.01|1879.57|1861.77|7
1650418330000|2022-04-20 01:32:10|1879.67|1861.87|1879.6|1861.8|1879.67|1861.87|1879.57|1861.77|9
1650418340000|2022-04-20 01:32:20|1879.51|1861.71|1878.57|1860.77|1879.51|1861.71|1878.48|1860.68|20
1650418350000|2022-04-20 01:32:30|1878.54|1860.74|1878.64|1860.84|1878.69|1860.89|1878.52|1860.72|21
1650418360000|2022-04-20 01:32:40|1878.62|1860.82|1877.76|1859.96|1878.62|1860.82|1877.76|1859.96|12
1650418370000|2022-04-20 01:32:50|1877.82|1860.02|1877.83|1860.03|1877.84|1860.04|1877.81|1860.01|4
1650418380000|2022-04-20 01:33:00|1877.84|1860.04|1877.7|1859.9|1877.89|1860.09|1877.7|1859.9|8
1650418390000|2022-04-20 01:33:10|1877.75|1859.95|1877.75|1859.95|1877.75|1859.95|1877.75|1859.95|1
1650418410000|2022-04-20 01:33:30|1877.79|1859.99|1877.8|1860|1877.8|1860|1877.79|1859.99|2
1650418420000|2022-04-20 01:33:40|1877.78|1859.98|1877.78|1859.98|1877.78|1859.98|1877.78|1859.98|1
1650418430000|2022-04-20 01:33:50|1877.8|1860|1877.81|1860.01|1877.81|1860.01|1877.8|1860|2
1650418440000|2022-04-20 01:34:00|1877.91|1860.11|1877.96|1860.16|1877.99|1860.19|1877.9|1860.1|6
1650418450000|2022-04-20 01:34:10|1877.94|1860.14|1877.83|1860.03|1877.94|1860.14|1877.68|1859.88|15
1650418460000|2022-04-20 01:34:20|1877.7|1859.9|1877.77|1859.97|1877.8|1860|1877.7|1859.9|6
1650418470000|2022-04-20 01:34:30|1877.7|1859.9|1877.72|1859.92|1877.72|1859.92|1877.7|1859.9|4
1650418480000|2022-04-20 01:34:40|1877.71|1859.91|1877.67|1859.87|1877.72|1859.92|1877.67|1859.87|8
1650418490000|2022-04-20 01:34:50|1877.59|1859.79|1877.51|1859.71|1877.72|1859.92|1877.51|1859.71|8
1650418500000|2022-04-20 01:35:00|1877.52|1859.72|1877.35|1859.55|1877.52|1859.72|1877.33|1859.53|6
1650418510000|2022-04-20 01:35:10|1877.39|1859.59|1877.35|1859.55|1877.56|1859.76|1877.35|1859.55|6
1650418520000|2022-04-20 01:35:20|1877.37|1859.57|1877.18|1859.38|1877.41|1859.61|1877.18|1859.38|5
1650418530000|2022-04-20 01:35:30|1877.06|1859.26|1876.77|1858.97|1877.08|1859.28|1876.77|1858.97|6
1650418540000|2022-04-20 01:35:40|1876.82|1859.02|1876.93|1859.13|1876.93|1859.13|1876.82|1859.02|2
1650418550000|2022-04-20 01:35:50|1877.02|1859.22|1877.16|1859.36|1877.16|1859.36|1876.93|1859.13|5
1650418560000|2022-04-20 01:36:00|1877.26|1859.46|1877.7|1859.9|1877.71|1859.91|1877.26|1859.46|11
1650418570000|2022-04-20 01:36:10|1877.71|1859.91|1877.8|1860|1877.84|1860.04|1877.71|1859.91|7
1650418580000|2022-04-20 01:36:20|1877.96|1860.16|1878.03|1860.23|1878.04|1860.24|1877.92|1860.12|5
1650418590000|2022-04-20 01:36:30|1877.75|1859.95|1878.15|1860.35|1878.17|1860.37|1877.75|1859.95|9
1650418600000|2022-04-20 01:36:40|1878.17|1860.37|1878.17|1860.37|1878.18|1860.38|1878.15|1860.35|4
1650418610000|2022-04-20 01:36:50|1878.15|1860.35|1878.21|1860.41|1878.21|1860.41|1878.15|1860.35|4
1650418620000|2022-04-20 01:37:00|1878.22|1860.42|1878.25|1860.45|1878.28|1860.48|1878.05|1860.25|16
1650418630000|2022-04-20 01:37:10|1878.29|1860.49|1879.04|1861.24|1879.04|1861.24|1878.25|1860.45|11
1650418640000|2022-04-20 01:37:20|1879.06|1861.26|1879.64|1861.84|1879.64|1861.84|1879.06|1861.26|9
1650418650000|2022-04-20 01:37:30|1879.65|1861.85|1879.6|1861.8|1879.65|1861.85|1879.6|1861.8|2
1650418660000|2022-04-20 01:37:40|1879.62|1861.82|1879.87|1862.07|1879.92|1862.12|1879.62|1861.82|15
1650418670000|2022-04-20 01:37:50|1879.84|1862.04|1879.61|1861.81|1879.89|1862.09|1879.56|1861.76|19
1650418680000|2022-04-20 01:38:00|1879.62|1861.82|1879.72|1861.92|1879.76|1861.96|1879.55|1861.75|9
1650418690000|2022-04-20 01:38:10|1879.69|1861.89|1879.36|1861.56|1879.69|1861.89|1879.28|1861.48|12
1650418700000|2022-04-20 01:38:20|1879.38|1861.58|1879.38|1861.58|1879.38|1861.58|1879.38|1861.58|1
1650418710000|2022-04-20 01:38:30|1879.24|1861.44|1879.38|1861.58|1879.39|1861.59|1879.23|1861.43|14
1650418720000|2022-04-20 01:38:40|1879.39|1861.59|1879.47|1861.67|1879.47|1861.67|1879.37|1861.57|9
1650418730000|2022-04-20 01:38:50|1879.48|1861.68|1879.5|1861.7|1879.51|1861.71|1879.48|1861.68|7
1650418740000|2022-04-20 01:39:00|1879.49|1861.69|1879.76|1861.96|1879.76|1861.96|1879.49|1861.69|5
1650418750000|2022-04-20 01:39:10|1879.79|1861.99|1879.86|1862.06|1879.95|1862.15|1879.66|1861.86|10
1650418760000|2022-04-20 01:39:20|1879.82|1862.02|1879.86|1862.06|1879.86|1862.06|1879.65|1861.85|3
1650418770000|2022-04-20 01:39:30|1879.6|1861.8|1879.84|1862.04|1879.91|1862.11|1879.6|1861.8|11
1650418780000|2022-04-20 01:39:40|1879.85|1862.05|1879.86|1862.06|1879.86|1862.06|1879.78|1861.98|11
1650418800000|2022-04-20 01:40:00|1879.78|1861.98|1879.87|1862.07|1879.87|1862.07|1879.78|1861.98|4
1650418810000|2022-04-20 01:40:10|1879.91|1862.11|1879.92|1862.12|1879.92|1862.12|1879.91|1862.11|2
1650418820000|2022-04-20 01:40:20|1879.93|1862.13|1879.93|1862.13|1879.99|1862.19|1879.75|1861.95|17
1650418830000|2022-04-20 01:40:30|1879.89|1862.09|1879.9|1862.1|1879.94|1862.14|1879.89|1862.09|5
1650418840000|2022-04-20 01:40:40|1879.89|1862.09|1879.91|1862.11|1879.92|1862.12|1879.89|1862.09|4
1650418860000|2022-04-20 01:41:00|1879.75|1861.95|1879.75|1861.95|1879.75|1861.95|1879.75|1861.95|1
1650418870000|2022-04-20 01:41:10|1879.91|1862.11|1879.58|1861.78|1879.94|1862.14|1879.58|1861.78|14
1650418880000|2022-04-20 01:41:20|1879.49|1861.69|1878.61|1860.81|1879.49|1861.69|1878.55|1860.75|14
1650418900000|2022-04-20 01:41:40|1878.86|1861.06|1878.86|1861.06|1878.86|1861.06|1878.86|1861.06|1
1650418910000|2022-04-20 01:41:50|1878.87|1861.07|1878.95|1861.15|1878.97|1861.17|1878.8|1861|6
1650418920000|2022-04-20 01:42:00|1878.66|1860.86|1878.97|1861.17|1878.98|1861.18|1878.66|1860.86|5
1650418930000|2022-04-20 01:42:10|1878.82|1861.02|1878.8|1861|1878.97|1861.17|1878.6|1860.8|10
1650418940000|2022-04-20 01:42:20|1878.79|1860.99|1878.92|1861.12|1878.93|1861.13|1878.73|1860.93|13
1650418950000|2022-04-20 01:42:30|1878.93|1861.13|1878.95|1861.15|1878.96|1861.16|1878.92|1861.12|4
1650418960000|2022-04-20 01:42:40|1878.81|1861.01|1878.85|1861.05|1878.99|1861.19|1878.81|1861.01|6
1650418970000|2022-04-20 01:42:50|1878.6|1860.8|1879.09|1861.29|1879.13|1861.33|1878.6|1860.8|9
1650418980000|2022-04-20 01:43:00|1879.08|1861.28|1879.01|1861.21|1879.08|1861.28|1878.65|1860.85|7
1650418990000|2022-04-20 01:43:10|1879|1861.2|1878.95|1861.15|1879.05|1861.25|1878.95|1861.15|17
1650419000000|2022-04-20 01:43:20|1878.96|1861.16|1878.95|1861.15|1878.98|1861.18|1878.95|1861.15|7
1650419010000|2022-04-20 01:43:30|1879.03|1861.23|1878.82|1861.02|1879.03|1861.23|1878.82|1861.02|8
1650419020000|2022-04-20 01:43:40|1878.95|1861.15|1878.94|1861.14|1878.95|1861.15|1878.93|1861.13|7
1650419030000|2022-04-20 01:43:50|1878.95|1861.15|1878.94|1861.14|1878.95|1861.15|1878.94|1861.14|2
1650419040000|2022-04-20 01:44:00|1878.93|1861.13|1878.93|1861.13|1879|1861.2|1878.76|1860.96|11
1650419050000|2022-04-20 01:44:10|1878.78|1860.98|1878.96|1861.16|1878.96|1861.16|1878.78|1860.98|11
1650419060000|2022-04-20 01:44:20|1878.97|1861.17|1879.05|1861.25|1879.05|1861.25|1878.65|1860.85|14
1650419070000|2022-04-20 01:44:30|1879.3|1861.5|1879.79|1861.99|1879.81|1862.01|1879.29|1861.49|11
1650419080000|2022-04-20 01:44:40|1879.75|1861.95|1879.75|1861.95|1879.76|1861.96|1879.75|1861.95|5
1650419090000|2022-04-20 01:44:50|1879.62|1861.82|1879.65|1861.85|1879.72|1861.92|1879.62|1861.82|8
1650419100000|2022-04-20 01:45:00|1879.68|1861.88|1878.97|1861.17|1879.68|1861.88|1878.84|1861.04|11
1650419110000|2022-04-20 01:45:10|1878.99|1861.19|1879|1861.2|1879.09|1861.29|1878.95|1861.15|11
1650419120000|2022-04-20 01:45:20|1878.98|1861.18|1878.89|1861.09|1878.98|1861.18|1878.72|1860.92|3
1650419130000|2022-04-20 01:45:30|1878.85|1861.05|1878.8|1861|1878.85|1861.05|1878.8|1861|2
1650419140000|2022-04-20 01:45:40|1878.65|1860.85|1878.8|1861|1878.8|1861|1878.65|1860.85|2
1650419150000|2022-04-20 01:45:50|1878.5|1860.7|1878.8|1861|1878.8|1861|1878.5|1860.7|3
1650419160000|2022-04-20 01:46:00|1878.5|1860.7|1878.8|1861|1878.8|1861|1878.5|1860.7|6
1650419230000|2022-04-20 01:47:10|1878.7|1860.9|1878.44|1860.64|1878.75|1860.95|1878.4|1860.6|7
1650419240000|2022-04-20 01:47:20|1878.43|1860.63|1878.45|1860.65|1878.45|1860.65|1878.43|1860.63|6
1650419250000|2022-04-20 01:47:30|1878.4|1860.6|1878.72|1860.92|1878.79|1860.99|1878.4|1860.6|10
1650419260000|2022-04-20 01:47:40|1878.61|1860.81|1878.64|1860.84|1878.78|1860.98|1878.56|1860.76|19
1650419270000|2022-04-20 01:47:50|1878.52|1860.72|1878.75|1860.95|1878.81|1861.01|1878.52|1860.72|7
1650419280000|2022-04-20 01:48:00|1878.5|1860.7|1878.72|1860.92|1878.78|1860.98|1878.5|1860.7|10
1650419290000|2022-04-20 01:48:10|1878.73|1860.93|1878.73|1860.93|1878.73|1860.93|1878.73|1860.93|1
1650419300000|2022-04-20 01:48:20|1878.74|1860.94|1878.76|1860.96|1878.76|1860.96|1878.7|1860.9|9
1650419310000|2022-04-20 01:48:30|1878.78|1860.98|1878.91|1861.11|1878.91|1861.11|1878.74|1860.94|10
1650419320000|2022-04-20 01:48:40|1878.92|1861.12|1878.81|1861.01|1878.92|1861.12|1878.72|1860.92|14
1650419330000|2022-04-20 01:48:50|1878.87|1861.07|1878.92|1861.12|1878.92|1861.12|1878.71|1860.91|13
1650419340000|2022-04-20 01:49:00|1878.91|1861.11|1878.9|1861.1|1878.92|1861.12|1878.7|1860.9|5
1650419350000|2022-04-20 01:49:10|1878.89|1861.09|1878.89|1861.09|1878.89|1861.09|1878.89|1861.09|1
1650419380000|2022-04-20 01:49:40|1878.73|1860.93|1878.7|1860.9|1878.73|1860.93|1878.63|1860.83|7
1650419390000|2022-04-20 01:49:50|1878.72|1860.92|1878.7|1860.9|1878.72|1860.92|1878.4|1860.6|8
1650419400000|2022-04-20 01:50:00|1878.71|1860.91|1878.42|1860.62|1878.71|1860.91|1878.4|1860.6|11
1650419410000|2022-04-20 01:50:10|1878.43|1860.63|1875.74|1857.94|1878.65|1860.85|1875.65|1857.85|19
1650419420000|2022-04-20 01:50:20|1875.65|1857.85|1876.49|1858.69|1876.54|1858.74|1875.4|1857.6|24
1650419430000|2022-04-20 01:50:30|1876.54|1858.74|1877.8|1860|1878.18|1860.38|1876.54|1858.74|26
1650419440000|2022-04-20 01:50:40|1877.76|1859.96|1877.59|1859.79|1877.76|1859.96|1877.27|1859.47|17
1650419450000|2022-04-20 01:50:50|1877.58|1859.78|1877.43|1859.63|1877.69|1859.89|1877.4|1859.6|17
1650419460000|2022-04-20 01:51:00|1877.42|1859.62|1878.47|1860.67|1878.56|1860.76|1877.09|1859.29|23
1650419470000|2022-04-20 01:51:10|1878.46|1860.66|1877.77|1859.97|1878.46|1860.66|1877.71|1859.91|21
1650419480000|2022-04-20 01:51:20|1877.8|1860|1877.46|1859.66|1877.8|1860|1877.44|1859.64|9
1650419490000|2022-04-20 01:51:30|1877.45|1859.65|1877.62|1859.82|1877.67|1859.87|1877.45|1859.65|14
1650419500000|2022-04-20 01:51:40|1877.71|1859.91|1877.76|1859.96|1877.76|1859.96|1877.66|1859.86|11
1650419510000|2022-04-20 01:51:50|1877.81|1860.01|1876.86|1859.06|1877.86|1860.06|1876.86|1859.06|18
1650419520000|2022-04-20 01:52:00|1876.87|1859.07|1876.5|1858.7|1876.87|1859.07|1876.45|1858.65|13
1650419530000|2022-04-20 01:52:10|1876.53|1858.73|1876.54|1858.74|1876.6|1858.8|1876.48|1858.68|19
1650419540000|2022-04-20 01:52:20|1876.53|1858.73|1876.77|1858.97|1876.77|1858.97|1876.53|1858.73|4
1650419550000|2022-04-20 01:52:30|1876.78|1858.98|1876.85|1859.05|1876.88|1859.08|1876.77|1858.97|18
1650419560000|2022-04-20 01:52:40|1876.86|1859.06|1877.4|1859.6|1877.4|1859.6|1876.69|1858.89|21
1650419570000|2022-04-20 01:52:50|1877.52|1859.72|1877.45|1859.65|1877.52|1859.72|1877.45|1859.65|5
1650419580000|2022-04-20 01:53:00|1877.63|1859.83|1877.45|1859.65|1877.64|1859.84|1877.45|1859.65|12
1650419590000|2022-04-20 01:53:10|1877.6|1859.8|1877.42|1859.62|1877.6|1859.8|1877.42|1859.62|5
1650419600000|2022-04-20 01:53:20|1877.43|1859.63|1876.76|1858.96|1877.43|1859.63|1876.75|1858.95|10
1650419610000|2022-04-20 01:53:30|1877.16|1859.36|1878.39|1860.59|1878.41|1860.61|1876.95|1859.15|21
1650419620000|2022-04-20 01:53:40|1878.53|1860.73|1878.69|1860.89|1878.77|1860.97|1878.5|1860.7|8
1650419630000|2022-04-20 01:53:50|1878.59|1860.79|1878.6|1860.8|1878.6|1860.8|1878.43|1860.63|17
1650419640000|2022-04-20 01:54:00|1878.66|1860.86|1877.9|1860.1|1878.68|1860.88|1877.9|1860.1|19
1650419650000|2022-04-20 01:54:10|1877.69|1859.89|1877.28|1859.48|1877.8|1860|1877.28|1859.48|18
1650419660000|2022-04-20 01:54:20|1877.58|1859.78|1877.01|1859.21|1877.58|1859.78|1876.81|1859.01|21
1650419670000|2022-04-20 01:54:30|1877|1859.2|1876.8|1859|1877|1859.2|1876.77|1858.97|10
1650419680000|2022-04-20 01:54:40|1876.82|1859.02|1876.86|1859.06|1876.92|1859.12|1876.6|1858.8|9
1650419690000|2022-04-20 01:54:50|1876.88|1859.08|1876.79|1858.99|1876.89|1859.09|1876.74|1858.94|6
1650419700000|2022-04-20 01:55:00|1876.8|1859|1876.84|1859.04|1877|1859.2|1876.77|1858.97|20
1650419710000|2022-04-20 01:55:10|1876.83|1859.03|1876.76|1858.96|1876.83|1859.03|1876.76|1858.96|4
1650419720000|2022-04-20 01:55:20|1876.75|1858.95|1876.82|1859.02|1876.86|1859.06|1876.75|1858.95|13
1650419730000|2022-04-20 01:55:30|1876.86|1859.06|1876.85|1859.05|1876.86|1859.06|1876.85|1859.05|2
1650419740000|2022-04-20 01:55:40|1876.72|1858.92|1876.55|1858.75|1876.77|1858.97|1876.03|1858.23|22
1650419750000|2022-04-20 01:55:50|1876.4|1858.6|1876.78|1858.98|1876.78|1858.98|1876.36|1858.56|6
1650419760000|2022-04-20 01:56:00|1876.82|1859.02|1876.68|1858.88|1876.82|1859.02|1876.61|1858.81|8
1650419770000|2022-04-20 01:56:10|1876.58|1858.78|1876.4|1858.6|1876.59|1858.79|1876.35|1858.55|15
1650419780000|2022-04-20 01:56:20|1876.44|1858.64|1876.62|1858.82|1876.83|1859.03|1876.44|1858.64|18
1650419790000|2022-04-20 01:56:30|1876.61|1858.81|1876.85|1859.05|1876.85|1859.05|1876.61|1858.81|10
1650419800000|2022-04-20 01:56:40|1876.75|1858.95|1876.83|1859.03|1876.91|1859.11|1876.6|1858.8|11
1650419810000|2022-04-20 01:56:50|1876.84|1859.04|1876.84|1859.04|1876.84|1859.04|1876.84|1859.04|1
1650419820000|2022-04-20 01:57:00|1876.88|1859.08|1877.38|1859.58|1877.38|1859.58|1876.6|1858.8|9
1650419830000|2022-04-20 01:57:10|1877.41|1859.61|1877.54|1859.74|1877.73|1859.93|1877.41|1859.61|14
1650419840000|2022-04-20 01:57:20|1877.61|1859.81|1878.41|1860.61|1878.41|1860.61|1877.61|1859.81|12
1650419850000|2022-04-20 01:57:30|1878.49|1860.69|1878.73|1860.93|1878.83|1861.03|1878.49|1860.69|11
1650419860000|2022-04-20 01:57:40|1878.78|1860.98|1878.73|1860.93|1878.78|1860.98|1878.67|1860.87|7
1650419870000|2022-04-20 01:57:50|1878.74|1860.94|1878.45|1860.65|1878.78|1860.98|1878.43|1860.63|9
1650419880000|2022-04-20 01:58:00|1878.44|1860.64|1877.69|1859.89|1878.45|1860.65|1877.65|1859.85|23
1650419890000|2022-04-20 01:58:10|1877.7|1859.9|1877.76|1859.96|1877.78|1859.98|1877.65|1859.85|16
1650419900000|2022-04-20 01:58:20|1877.82|1860.02|1877.62|1859.82|1877.82|1860.02|1877.62|1859.82|17
1650419910000|2022-04-20 01:58:30|1877.65|1859.85|1876.34|1858.54|1877.65|1859.85|1876.31|1858.51|20
1650419920000|2022-04-20 01:58:40|1876.35|1858.55|1876.52|1858.72|1876.52|1858.72|1876.33|1858.53|17
1650419930000|2022-04-20 01:58:50|1876.51|1858.71|1876.41|1858.61|1876.51|1858.71|1876.4|1858.6|10
1650419940000|2022-04-20 01:59:00|1876.44|1858.64|1876.45|1858.65|1876.46|1858.66|1876.42|1858.62|13
1650419950000|2022-04-20 01:59:10|1876.53|1858.73|1876.52|1858.72|1876.54|1858.74|1876.48|1858.68|12
1650419960000|2022-04-20 01:59:20|1876.5|1858.7|1876.51|1858.71|1876.52|1858.72|1876.5|1858.7|6
1650419970000|2022-04-20 01:59:30|1876.5|1858.7|1876.8|1859|1876.8|1859|1876.47|1858.67|10
1650419980000|2022-04-20 01:59:40|1876.84|1859.04|1876.79|1858.99|1876.84|1859.04|1876.74|1858.94|6
1650419990000|2022-04-20 01:59:50|1876.66|1858.86|1876.76|1858.96|1876.76|1858.96|1876.66|1858.86|9
1650420000000|2022-04-20 02:00:00|1876.68|1858.88|1876.49|1858.69|1876.68|1858.88|1875.77|1857.97|24
1650420010000|2022-04-20 02:00:10|1876.43|1858.63|1876.45|1858.65|1876.76|1858.96|1876.43|1858.63|18
1650420020000|2022-04-20 02:00:20|1876.44|1858.64|1876.55|1858.75|1876.63|1858.83|1876.36|1858.56|14
1650420030000|2022-04-20 02:00:30|1876.56|1858.76|1876.41|1858.61|1876.62|1858.82|1876.38|1858.58|12
1650420040000|2022-04-20 02:00:40|1876.43|1858.63|1876.69|1858.89|1876.69|1858.89|1876.43|1858.63|18
1650420050000|2022-04-20 02:00:50|1876.74|1858.94|1876.7|1858.9|1876.78|1858.98|1876.69|1858.89|14
1650420060000|2022-04-20 02:01:00|1876.75|1858.95|1876.8|1859|1876.84|1859.04|1876.61|1858.81|19
1650420070000|2022-04-20 02:01:10|1876.79|1858.99|1876.83|1859.03|1876.83|1859.03|1876.5|1858.7|8
1650420080000|2022-04-20 02:01:20|1876.6|1858.8|1876.86|1859.06|1876.86|1859.06|1876.6|1858.8|3
1650420090000|2022-04-20 02:01:30|1876.85|1859.05|1877.6|1859.8|1877.7|1859.9|1876.85|1859.05|17
1650420100000|2022-04-20 02:01:40|1877.46|1859.66|1877.39|1859.59|1877.51|1859.71|1877.37|1859.57|12
1650420110000|2022-04-20 02:01:50|1877.38|1859.58|1876.75|1858.95|1877.38|1859.58|1876.75|1858.95|8
1650420120000|2022-04-20 02:02:00|1876.54|1858.74|1875.68|1857.88|1876.54|1858.74|1875.62|1857.82|18
1650420130000|2022-04-20 02:02:10|1875.84|1858.04|1873.77|1855.97|1875.84|1858.04|1873.77|1855.97|15
1650420140000|2022-04-20 02:02:20|1873.49|1855.69|1873.38|1855.58|1873.89|1856.09|1872.94|1855.14|24
1650420150000|2022-04-20 02:02:30|1873.45|1855.65|1873.38|1855.58|1873.49|1855.69|1873.37|1855.57|19
1650420160000|2022-04-20 02:02:40|1873.37|1855.57|1873.65|1855.85|1873.65|1855.85|1873.36|1855.56|8
1650420170000|2022-04-20 02:02:50|1873.62|1855.82|1873.5|1855.7|1873.64|1855.84|1873.46|1855.66|8
1650420180000|2022-04-20 02:03:00|1873.35|1855.55|1872.9|1855.1|1873.35|1855.55|1872.77|1854.97|9
1650420190000|2022-04-20 02:03:10|1872.99|1855.19|1871.9|1854.1|1873.04|1855.24|1871.81|1854.01|12
1650420200000|2022-04-20 02:03:20|1871.81|1854.01|1871.95|1854.15|1871.95|1854.15|1871.81|1854.01|4
1650420210000|2022-04-20 02:03:30|1872|1854.2|1871.9|1854.1|1872|1854.2|1871.9|1854.1|3
1650420220000|2022-04-20 02:03:40|1871.95|1854.15|1873.78|1855.98|1873.83|1856.03|1871.95|1854.15|14
1650420230000|2022-04-20 02:03:50|1873.74|1855.94|1873.35|1855.55|1873.78|1855.98|1873.18|1855.38|12
1650420240000|2022-04-20 02:04:00|1873.34|1855.54|1873.77|1855.97|1873.79|1855.99|1873.31|1855.51|18
1650420250000|2022-04-20 02:04:10|1874.03|1856.23|1879.75|1861.95|1880|1862.2|1874.03|1856.23|28
1650420260000|2022-04-20 02:04:20|1879.8|1862|1880.85|1863.05|1880.85|1863.05|1879.37|1861.57|26
1650420270000|2022-04-20 02:04:30|1880.91|1863.11|1879.98|1862.18|1881.05|1863.25|1879.88|1862.08|14
1650420280000|2022-04-20 02:04:40|1879.97|1862.17|1879.6|1861.8|1879.97|1862.17|1879.5|1861.7|22
1650420290000|2022-04-20 02:04:50|1879.4|1861.6|1879.58|1861.78|1880.18|1862.38|1879.4|1861.6|21
1650420300000|2022-04-20 02:05:00|1879.66|1861.86|1879.37|1861.57|1879.99|1862.19|1879.28|1861.48|21
1650420310000|2022-04-20 02:05:10|1879.4|1861.6|1879.91|1862.11|1880.4|1862.6|1879.4|1861.6|22
1650420320000|2022-04-20 02:05:20|1879.94|1862.14|1879.84|1862.04|1880.07|1862.27|1879.78|1861.98|13
1650420330000|2022-04-20 02:05:30|1879.85|1862.05|1880.1|1862.3|1880.1|1862.3|1879.85|1862.05|9
1650420340000|2022-04-20 02:05:40|1880.12|1862.32|1880.11|1862.31|1880.19|1862.39|1879.97|1862.17|17
1650420350000|2022-04-20 02:05:50|1880.17|1862.37|1880.2|1862.4|1880.34|1862.54|1880.14|1862.34|13
1650420360000|2022-04-20 02:06:00|1880.21|1862.41|1880.13|1862.33|1880.27|1862.47|1880.06|1862.26|13
1650420370000|2022-04-20 02:06:10|1880.14|1862.34|1880.14|1862.34|1880.15|1862.35|1880.12|1862.32|8
1650420380000|2022-04-20 02:06:20|1880.15|1862.35|1880.16|1862.36|1880.16|1862.36|1879.93|1862.13|10
1650420390000|2022-04-20 02:06:30|1880|1862.2|1879.69|1861.89|1880.17|1862.37|1879.61|1861.81|21
1650420400000|2022-04-20 02:06:40|1879.7|1861.9|1879.82|1862.02|1880.01|1862.21|1879.69|1861.89|20
1650420410000|2022-04-20 02:06:50|1879.83|1862.03|1879.82|1862.02|1880.1|1862.3|1879.81|1862.01|17
1650420420000|2022-04-20 02:07:00|1879.65|1861.85|1879.19|1861.39|1879.77|1861.97|1879.18|1861.38|26
1650420430000|2022-04-20 02:07:10|1879.18|1861.38|1878.74|1860.94|1879.19|1861.39|1878.74|1860.94|24
1650420440000|2022-04-20 02:07:20|1878.73|1860.93|1877.63|1859.83|1878.73|1860.93|1877.51|1859.71|20
1650420450000|2022-04-20 02:07:30|1877.44|1859.64|1877.5|1859.7|1877.92|1860.12|1877.29|1859.49|13
1650420460000|2022-04-20 02:07:40|1878|1860.2|1878.62|1860.82|1878.62|1860.82|1877.86|1860.06|11
1650420470000|2022-04-20 02:07:50|1878.68|1860.88|1879.53|1861.73|1879.92|1862.12|1878.68|1860.88|15
1650420480000|2022-04-20 02:08:00|1879.57|1861.77|1879.98|1862.18|1880.06|1862.26|1879.57|1861.77|26
1650420490000|2022-04-20 02:08:10|1880.02|1862.22|1880.07|1862.27|1880.28|1862.48|1879.97|1862.17|17
1650420500000|2022-04-20 02:08:20|1880.09|1862.29|1881.08|1863.28|1881.1|1863.3|1879.98|1862.18|20
1650420510000|2022-04-20 02:08:30|1880.9|1863.1|1881.74|1863.94|1881.99|1864.19|1880.62|1862.82|23
1650420520000|2022-04-20 02:08:40|1881.79|1863.99|1880.77|1862.97|1881.87|1864.07|1880.59|1862.79|24
1650420530000|2022-04-20 02:08:50|1880.82|1863.02|1880.04|1862.24|1880.82|1863.02|1880.04|1862.24|21
1650420540000|2022-04-20 02:09:00|1880.03|1862.23|1880.34|1862.54|1880.4|1862.6|1880.01|1862.21|15
1650420550000|2022-04-20 02:09:10|1880.32|1862.52|1880.66|1862.86|1881.05|1863.25|1880.32|1862.52|14
1650420560000|2022-04-20 02:09:20|1880.65|1862.85|1881.84|1864.04|1881.87|1864.07|1880.65|1862.85|19
1650420570000|2022-04-20 02:09:30|1881.99|1864.19|1882.15|1864.35|1882.65|1864.85|1881.99|1864.19|20
1650420580000|2022-04-20 02:09:40|1882.14|1864.34|1881.91|1864.11|1882.14|1864.34|1881.85|1864.05|9
1650420590000|2022-04-20 02:09:50|1881.9|1864.1|1881.86|1864.06|1881.9|1864.1|1881.84|1864.04|12
1650420600000|2022-04-20 02:10:00|1881.87|1864.07|1881.81|1864.01|1881.93|1864.13|1881.55|1863.75|17
1650420610000|2022-04-20 02:10:10|1881.8|1864|1880.88|1863.08|1881.8|1864|1880.76|1862.96|17
1650420620000|2022-04-20 02:10:20|1880.55|1862.75|1880.84|1863.04|1881.12|1863.32|1880.55|1862.75|23
1650420630000|2022-04-20 02:10:30|1880.78|1862.98|1880.72|1862.92|1880.78|1862.98|1880.67|1862.87|7
1650420640000|2022-04-20 02:10:40|1880.59|1862.79|1880.55|1862.75|1880.63|1862.83|1880.51|1862.71|16
1650420650000|2022-04-20 02:10:50|1880.59|1862.79|1880.62|1862.82|1880.66|1862.86|1880.46|1862.66|20
1650420660000|2022-04-20 02:11:00|1880.63|1862.83|1879.74|1861.94|1880.64|1862.84|1879.74|1861.94|14
1650420670000|2022-04-20 02:11:10|1879.7|1861.9|1880.05|1862.25|1880.05|1862.25|1879.4|1861.6|11
1650420680000|2022-04-20 02:11:20|1880.06|1862.26|1880.15|1862.35|1880.21|1862.41|1879.92|1862.12|7
1650420690000|2022-04-20 02:11:30|1880.25|1862.45|1880.35|1862.55|1880.35|1862.55|1880.03|1862.23|10
1650420700000|2022-04-20 02:11:40|1880.36|1862.56|1880.1|1862.3|1880.36|1862.56|1879.97|1862.17|8
1650420710000|2022-04-20 02:11:50|1880.25|1862.45|1881.4|1863.6|1881.4|1863.6|1880.22|1862.42|11
1650420720000|2022-04-20 02:12:00|1881.54|1863.74|1881.6|1863.8|1881.6|1863.8|1881.54|1863.74|3
1650420730000|2022-04-20 02:12:10|1881.51|1863.71|1881.55|1863.75|1881.6|1863.8|1881.46|1863.66|6
1650420740000|2022-04-20 02:12:20|1881.58|1863.78|1882.36|1864.56|1882.52|1864.72|1881.58|1863.78|15
1650420750000|2022-04-20 02:12:30|1882.25|1864.45|1881.76|1863.96|1882.25|1864.45|1881.61|1863.81|20
1650420760000|2022-04-20 02:12:40|1881.77|1863.97|1881.91|1864.11|1881.97|1864.17|1881.77|1863.97|18
1650420770000|2022-04-20 02:12:50|1881.9|1864.1|1882.11|1864.31|1882.12|1864.32|1881.87|1864.07|14
1650420780000|2022-04-20 02:13:00|1882.1|1864.3|1882.09|1864.29|1882.2|1864.4|1882.07|1864.27|14
1650420790000|2022-04-20 02:13:10|1882.02|1864.22|1880.94|1863.14|1882.02|1864.22|1880.94|1863.14|22
1650420800000|2022-04-20 02:13:20|1880.96|1863.16|1881|1863.2|1881.05|1863.25|1880.91|1863.11|14
1650420810000|2022-04-20 02:13:30|1880.99|1863.19|1881.86|1864.06|1881.86|1864.06|1880.99|1863.19|20
1650420820000|2022-04-20 02:13:40|1881.87|1864.07|1882.06|1864.26|1882.46|1864.66|1881.87|1864.07|22
1650420830000|2022-04-20 02:13:50|1882.07|1864.27|1881.75|1863.95|1882.07|1864.27|1881.75|1863.95|20
1650420840000|2022-04-20 02:14:00|1881.74|1863.94|1881.83|1864.03|1881.96|1864.16|1881.55|1863.75|16
1650420850000|2022-04-20 02:14:10|1881.92|1864.12|1881.92|1864.12|1881.94|1864.14|1881.86|1864.06|10
1650420860000|2022-04-20 02:14:20|1881.86|1864.06|1881.28|1863.48|1881.86|1864.06|1881.28|1863.48|10
1650420870000|2022-04-20 02:14:30|1881.08|1863.28|1881.08|1863.28|1881.65|1863.85|1881.08|1863.28|4
1650420890000|2022-04-20 02:14:50|1881.53|1863.73|1881.42|1863.62|1881.53|1863.73|1880.79|1862.99|6
1650420910000|2022-04-20 02:15:10|1881.11|1863.31|1881.43|1863.63|1881.43|1863.63|1880.67|1862.87|6
1650420920000|2022-04-20 02:15:20|1881.23|1863.43|1880.85|1863.05|1881.23|1863.43|1880.51|1862.71|9
1650420930000|2022-04-20 02:15:30|1880.63|1862.83|1881.15|1863.35|1881.37|1863.57|1880.63|1862.83|8
1650420940000|2022-04-20 02:15:40|1880.81|1863.01|1881.12|1863.32|1881.28|1863.48|1880.62|1862.82|7
1650420950000|2022-04-20 02:15:50|1881.17|1863.37|1880.63|1862.83|1881.32|1863.52|1880.63|1862.83|10
1650420960000|2022-04-20 02:16:00|1880.85|1863.05|1880.85|1863.05|1880.85|1863.05|1880.25|1862.45|5
1650420970000|2022-04-20 02:16:10|1880.35|1862.55|1880.35|1862.55|1880.35|1862.55|1880.35|1862.55|1
1650420980000|2022-04-20 02:16:20|1880.05|1862.25|1880.1|1862.3|1880.1|1862.3|1880.05|1862.25|2
1650420990000|2022-04-20 02:16:30|1880|1862.2|1879.95|1862.15|1880.11|1862.31|1879.89|1862.09|13
1650421000000|2022-04-20 02:16:40|1879.97|1862.17|1879.78|1861.98|1879.97|1862.17|1879.78|1861.98|12
1650421010000|2022-04-20 02:16:50|1879.55|1861.75|1879.2|1861.4|1880.01|1862.21|1879.05|1861.25|27
1650421020000|2022-04-20 02:17:00|1879.05|1861.25|1879.05|1861.25|1879.21|1861.41|1879.05|1861.25|6
1650421030000|2022-04-20 02:17:10|1878.7|1860.9|1879.14|1861.34|1879.35|1861.55|1878.65|1860.85|8
1650421040000|2022-04-20 02:17:20|1879.33|1861.53|1879.26|1861.46|1879.33|1861.53|1879.26|1861.46|6
1650421050000|2022-04-20 02:17:30|1879.42|1861.62|1879.78|1861.98|1879.78|1861.98|1879.27|1861.47|10
1650421060000|2022-04-20 02:17:40|1879.8|1862|1879.82|1862.02|1879.83|1862.03|1879.8|1862|4
1650421070000|2022-04-20 02:17:50|1879.83|1862.03|1879.86|1862.06|1879.86|1862.06|1879.76|1861.96|5
1650421080000|2022-04-20 02:18:00|1879.85|1862.05|1879.92|1862.12|1879.92|1862.12|1879.85|1862.05|2
1650421090000|2022-04-20 02:18:10|1879.85|1862.05|1879.55|1861.75|1880.04|1862.24|1879.55|1861.75|16
1650421100000|2022-04-20 02:18:20|1879.81|1862.01|1879.9|1862.1|1879.91|1862.11|1879.81|1862.01|7
1650421110000|2022-04-20 02:18:30|1879.91|1862.11|1880.02|1862.22|1880.41|1862.61|1879.78|1861.98|28
1650421120000|2022-04-20 02:18:40|1880.06|1862.26|1880.26|1862.46|1880.27|1862.47|1879.94|1862.14|16
1650421130000|2022-04-20 02:18:50|1880.12|1862.32|1879.87|1862.07|1880.27|1862.47|1879.65|1861.85|19
1650421140000|2022-04-20 02:19:00|1879.85|1862.05|1879.43|1861.63|1879.85|1862.05|1879.42|1861.62|23
1650421150000|2022-04-20 02:19:10|1879.4|1861.6|1879.44|1861.64|1879.45|1861.65|1879.4|1861.6|7
1650421160000|2022-04-20 02:19:20|1879.36|1861.56|1879.49|1861.69|1879.5|1861.7|1879.36|1861.56|24
1650421170000|2022-04-20 02:19:30|1879.48|1861.68|1878.57|1860.77|1879.5|1861.7|1878.55|1860.75|27
1650421180000|2022-04-20 02:19:40|1878.44|1860.64|1877.59|1859.79|1878.5|1860.7|1877.59|1859.79|19
1650421190000|2022-04-20 02:19:50|1877.57|1859.77|1877.19|1859.39|1877.57|1859.77|1877.13|1859.33|23
1650421200000|2022-04-20 02:20:00|1876.67|1858.87|1877.09|1859.29|1877.09|1859.29|1876.5|1858.7|9
1650421210000|2022-04-20 02:20:10|1877.13|1859.33|1877.15|1859.35|1877.52|1859.72|1877.13|1859.33|16
1650421220000|2022-04-20 02:20:20|1877.16|1859.36|1877.24|1859.44|1877.27|1859.47|1876.88|1859.08|11
1650421230000|2022-04-20 02:20:30|1877.34|1859.54|1877.91|1860.11|1877.95|1860.15|1877.34|1859.54|16
1650421240000|2022-04-20 02:20:40|1877.95|1860.15|1877.36|1859.56|1878.08|1860.28|1877.33|1859.53|21
1650421250000|2022-04-20 02:20:50|1877.37|1859.57|1877.3|1859.5|1877.4|1859.6|1877.24|1859.44|15
1650421260000|2022-04-20 02:21:00|1877.16|1859.36|1878.88|1861.08|1878.92|1861.12|1877.16|1859.36|30
1650421270000|2022-04-20 02:21:10|1878.9|1861.1|1878.65|1860.85|1878.9|1861.1|1878.6|1860.8|22
1650421280000|2022-04-20 02:21:20|1878.62|1860.82|1878.25|1860.45|1878.62|1860.82|1878.25|1860.45|12
1650421290000|2022-04-20 02:21:30|1878.3|1860.5|1878.17|1860.37|1878.3|1860.5|1878.16|1860.36|6
1650421300000|2022-04-20 02:21:40|1878.21|1860.41|1878.13|1860.33|1878.21|1860.41|1878.12|1860.32|12
1650421310000|2022-04-20 02:21:50|1878.16|1860.36|1878.16|1860.36|1878.29|1860.49|1877.91|1860.11|9
1650421320000|2022-04-20 02:22:00|1878.18|1860.38|1878.12|1860.32|1878.24|1860.44|1878.12|1860.32|17
1650421330000|2022-04-20 02:22:10|1878.11|1860.31|1877.61|1859.81|1878.19|1860.39|1877.55|1859.75|15
1650421340000|2022-04-20 02:22:20|1877.63|1859.83|1877.41|1859.61|1877.63|1859.83|1877.33|1859.53|17
1650421350000|2022-04-20 02:22:30|1877.4|1859.6|1877.38|1859.58|1877.42|1859.62|1877.19|1859.39|14
1650421360000|2022-04-20 02:22:40|1877.35|1859.55|1877.89|1860.09|1877.95|1860.15|1877.22|1859.42|14
1650421370000|2022-04-20 02:22:50|1877.7|1859.9|1877.76|1859.96|1877.97|1860.17|1877.67|1859.87|22
1650421380000|2022-04-20 02:23:00|1877.74|1859.94|1877.82|1860.02|1877.83|1860.03|1877.72|1859.92|11
1650421390000|2022-04-20 02:23:10|1877.84|1860.04|1877.76|1859.96|1877.86|1860.06|1877.71|1859.91|13
1650421400000|2022-04-20 02:23:20|1877.79|1859.99|1877.83|1860.03|1877.99|1860.19|1877.78|1859.98|19
1650421410000|2022-04-20 02:23:30|1877.84|1860.04|1877.93|1860.13|1877.93|1860.13|1877.8|1860|8
1650421420000|2022-04-20 02:23:40|1877.82|1860.02|1877.9|1860.1|1878.07|1860.27|1877.76|1859.96|18
1650421430000|2022-04-20 02:23:50|1877.94|1860.14|1877.71|1859.91|1877.94|1860.14|1877.67|1859.87|7
1650421440000|2022-04-20 02:24:00|1877.67|1859.87|1877.03|1859.23|1877.68|1859.88|1876.98|1859.18|22
1650421450000|2022-04-20 02:24:10|1877.01|1859.21|1877.98|1860.18|1878.03|1860.23|1877.01|1859.21|20
1650421460000|2022-04-20 02:24:20|1877.97|1860.17|1877.72|1859.92|1878.02|1860.22|1877.7|1859.9|11
1650421470000|2022-04-20 02:24:30|1877.69|1859.89|1877.72|1859.92|1877.75|1859.95|1877.69|1859.89|8
1650421480000|2022-04-20 02:24:40|1877.73|1859.93|1876.52|1858.72|1877.73|1859.93|1876.52|1858.72|23
1650421490000|2022-04-20 02:24:50|1876.47|1858.67|1875.28|1857.48|1876.47|1858.67|1875.18|1857.38|22
1650421500000|2022-04-20 02:25:00|1875.33|1857.53|1874.32|1856.52|1875.36|1857.56|1874.28|1856.48|27
1650421510000|2022-04-20 02:25:10|1874.29|1856.49|1874.28|1856.48|1874.34|1856.54|1874.28|1856.48|9
1650421520000|2022-04-20 02:25:20|1874.26|1856.46|1874.52|1856.72|1874.55|1856.75|1874.04|1856.24|19
1650421530000|2022-04-20 02:25:30|1874.51|1856.71|1875.03|1857.23|1875.08|1857.28|1874.32|1856.52|23
1650421540000|2022-04-20 02:25:40|1874.76|1856.96|1874.83|1857.03|1874.92|1857.12|1874.66|1856.86|16
1650421550000|2022-04-20 02:25:50|1874.82|1857.02|1874.97|1857.17|1875.05|1857.25|1874.82|1857.02|22
1650421560000|2022-04-20 02:26:00|1874.96|1857.16|1874.84|1857.04|1875.52|1857.72|1874.84|1857.04|27
1650421570000|2022-04-20 02:26:10|1874.8|1857|1874.75|1856.95|1874.84|1857.04|1874.59|1856.79|19
1650421580000|2022-04-20 02:26:20|1874.74|1856.94|1874.64|1856.84|1874.8|1857|1874.64|1856.84|8
1650421590000|2022-04-20 02:26:30|1874.69|1856.89|1874.79|1856.99|1874.81|1857.01|1874.69|1856.89|13
1650421600000|2022-04-20 02:26:40|1874.64|1856.84|1874.75|1856.95|1874.77|1856.97|1874.64|1856.84|10
1650421610000|2022-04-20 02:26:50|1874.61|1856.81|1874.01|1856.21|1874.61|1856.81|1873.95|1856.15|12
1650421620000|2022-04-20 02:27:00|1873.84|1856.04|1873.85|1856.05|1873.85|1856.05|1873.82|1856.02|7
1650421630000|2022-04-20 02:27:10|1873.84|1856.04|1874.25|1856.45|1874.29|1856.49|1873.83|1856.03|18
1650421640000|2022-04-20 02:27:20|1874.22|1856.42|1874.23|1856.43|1874.29|1856.49|1874.22|1856.42|21
1650421650000|2022-04-20 02:27:30|1874.28|1856.48|1874.1|1856.3|1874.29|1856.49|1874.08|1856.28|16
1650421660000|2022-04-20 02:27:40|1874.15|1856.35|1874.25|1856.45|1874.3|1856.5|1874.13|1856.33|9
1650421670000|2022-04-20 02:27:50|1874.26|1856.46|1874.15|1856.35|1874.33|1856.53|1873.93|1856.13|7
1650421680000|2022-04-20 02:28:00|1874.16|1856.36|1874.05|1856.25|1874.2|1856.4|1873.92|1856.12|12
1650421690000|2022-04-20 02:28:10|1873.92|1856.12|1873.95|1856.15|1874.15|1856.35|1873.92|1856.12|13
1650421700000|2022-04-20 02:28:20|1873.94|1856.14|1873.98|1856.18|1874|1856.2|1873.78|1855.98|17
1650421710000|2022-04-20 02:28:30|1874|1856.2|1874.71|1856.91|1874.76|1856.96|1873.94|1856.14|16
1650421720000|2022-04-20 02:28:40|1874.65|1856.85|1874.63|1856.83|1874.69|1856.89|1874.63|1856.83|8
1650421730000|2022-04-20 02:28:50|1874.64|1856.84|1875.22|1857.42|1875.22|1857.42|1874.63|1856.83|12
1650421740000|2022-04-20 02:29:00|1875.21|1857.41|1874.9|1857.1|1875.33|1857.53|1874.86|1857.06|18
1650421750000|2022-04-20 02:29:10|1874.83|1857.03|1874.85|1857.05|1875.19|1857.39|1874.83|1857.03|15
1650421760000|2022-04-20 02:29:20|1874.83|1857.03|1874.77|1856.97|1874.83|1857.03|1874.77|1856.97|2
1650421770000|2022-04-20 02:29:30|1874.56|1856.76|1874.28|1856.48|1874.56|1856.76|1874.28|1856.48|7
1650421780000|2022-04-20 02:29:40|1874.25|1856.45|1874.06|1856.26|1874.25|1856.45|1874.06|1856.26|10
1650421790000|2022-04-20 02:29:50|1874.08|1856.28|1873.7|1855.9|1874.08|1856.28|1873.7|1855.9|15
1650421800000|2022-04-20 02:30:00|1873.76|1855.96|1873.76|1855.96|1874.08|1856.28|1873.76|1855.96|17
1650421810000|2022-04-20 02:30:10|1873.75|1855.95|1873.57|1855.77|1873.81|1856.01|1873.04|1855.24|21
1650421820000|2022-04-20 02:30:20|1873.67|1855.87|1873.81|1856.01|1873.81|1856.01|1873.67|1855.87|11
1650421830000|2022-04-20 02:30:30|1873.97|1856.17|1873.99|1856.19|1874.06|1856.26|1873.92|1856.12|19
1650421840000|2022-04-20 02:30:40|1873.98|1856.18|1873.8|1856|1874.01|1856.21|1873.8|1856|13
1650421850000|2022-04-20 02:30:50|1873.81|1856.01|1873.9|1856.1|1873.9|1856.1|1873.8|1856|12
1650421860000|2022-04-20 02:31:00|1873.89|1856.09|1873.85|1856.05|1873.89|1856.09|1873.85|1856.05|12
1650421870000|2022-04-20 02:31:10|1873.84|1856.04|1873.84|1856.04|1873.84|1856.04|1873.84|1856.04|1
1650421880000|2022-04-20 02:31:20|1873.85|1856.05|1873.89|1856.09|1873.9|1856.1|1873.84|1856.04|11
1650421890000|2022-04-20 02:31:30|1873.9|1856.1|1874.17|1856.37|1874.27|1856.47|1873.83|1856.03|16
1650421900000|2022-04-20 02:31:40|1874.29|1856.49|1874.23|1856.43|1874.31|1856.51|1874.23|1856.43|11
1650421910000|2022-04-20 02:31:50|1874.24|1856.44|1875.12|1857.32|1875.17|1857.37|1874.23|1856.43|13
1650421920000|2022-04-20 02:32:00|1875.15|1857.35|1875.2|1857.4|1875.2|1857.4|1875.12|1857.32|6
1650421930000|2022-04-20 02:32:10|1875.18|1857.38|1875.24|1857.44|1875.25|1857.45|1875.18|1857.38|5
1650421940000|2022-04-20 02:32:20|1875.15|1857.35|1875.11|1857.31|1875.2|1857.4|1875.1|1857.3|12
1650421950000|2022-04-20 02:32:30|1875.02|1857.22|1875.02|1857.22|1875.02|1857.22|1875.02|1857.22|1
1650421960000|2022-04-20 02:32:40|1875.14|1857.34|1874.98|1857.18|1875.18|1857.38|1874.98|1857.18|7
1650421970000|2022-04-20 02:32:50|1874.96|1857.16|1875.09|1857.29|1875.1|1857.3|1874.96|1857.16|7
1650421980000|2022-04-20 02:33:00|1875.08|1857.28|1875.1|1857.3|1875.1|1857.3|1875.08|1857.28|3
1650421990000|2022-04-20 02:33:10|1875.16|1857.36|1876.1|1858.3|1876.1|1858.3|1875.14|1857.34|19
1650422000000|2022-04-20 02:33:20|1876.11|1858.31|1876.44|1858.64|1876.44|1858.64|1876.11|1858.31|11
1650422010000|2022-04-20 02:33:30|1876.34|1858.54|1876.71|1858.91|1876.71|1858.91|1876.34|1858.54|4
1650422020000|2022-04-20 02:33:40|1876.69|1858.89|1876.73|1858.93|1876.73|1858.93|1876.69|1858.89|3
1650422040000|2022-04-20 02:34:00|1876.67|1858.87|1876.73|1858.93|1876.73|1858.93|1876.64|1858.84|9
1650422050000|2022-04-20 02:34:10|1876.71|1858.91|1876.98|1859.18|1877.03|1859.23|1876.71|1858.91|12
1650422060000|2022-04-20 02:34:20|1877.01|1859.21|1877.07|1859.27|1877.09|1859.29|1876.65|1858.85|11
1650422070000|2022-04-20 02:34:30|1876.97|1859.17|1876.87|1859.07|1877.06|1859.26|1876.72|1858.92|15
1650422080000|2022-04-20 02:34:40|1876.92|1859.12|1876.96|1859.16|1877.05|1859.25|1876.86|1859.06|13
1650422090000|2022-04-20 02:34:50|1876.86|1859.06|1876.96|1859.16|1877|1859.2|1876.86|1859.06|3
1650422100000|2022-04-20 02:35:00|1876.6|1858.8|1877.34|1859.54|1877.34|1859.54|1876.6|1858.8|15
1650422110000|2022-04-20 02:35:10|1877.36|1859.56|1877.9|1860.1|1877.9|1860.1|1877.32|1859.52|8
1650422120000|2022-04-20 02:35:20|1877.88|1860.08|1877.65|1859.85|1878.05|1860.25|1877.65|1859.85|9
1650422140000|2022-04-20 02:35:40|1877.6|1859.8|1877.5|1859.7|1877.6|1859.8|1877.5|1859.7|2
1650422150000|2022-04-20 02:35:50|1877.65|1859.85|1877.65|1859.85|1877.65|1859.85|1877.65|1859.85|1
1650422160000|2022-04-20 02:36:00|1877.63|1859.83|1877.63|1859.83|1877.65|1859.85|1877.51|1859.71|15
1650422170000|2022-04-20 02:36:10|1877.59|1859.79|1875.94|1858.14|1877.59|1859.79|1875.9|1858.1|27
1650422180000|2022-04-20 02:36:20|1876.01|1858.21|1875.83|1858.03|1876.17|1858.37|1875.55|1857.75|13
1650422190000|2022-04-20 02:36:30|1875.82|1858.02|1875.6|1857.8|1875.85|1858.05|1875.53|1857.73|18
1650422200000|2022-04-20 02:36:40|1875.32|1857.52|1875.05|1857.25|1875.32|1857.52|1875.05|1857.25|13
1650422210000|2022-04-20 02:36:50|1875.1|1857.3|1875.11|1857.31|1875.13|1857.33|1875.08|1857.28|4
1650422220000|2022-04-20 02:37:00|1874.6|1856.8|1874.97|1857.17|1875.04|1857.24|1874.6|1856.8|6
1650422230000|2022-04-20 02:37:10|1874.98|1857.18|1875.83|1858.03|1876.28|1858.48|1874.98|1857.18|15
1650422240000|2022-04-20 02:37:20|1875.8|1858|1875.79|1857.99|1876.32|1858.52|1875.68|1857.88|10
1650422250000|2022-04-20 02:37:30|1875.8|1858|1875.79|1857.99|1875.8|1858|1875.71|1857.91|11
1650422260000|2022-04-20 02:37:40|1875.76|1857.96|1875.67|1857.87|1875.84|1858.04|1875.53|1857.73|17
1650422270000|2022-04-20 02:37:50|1875.66|1857.86|1875.73|1857.93|1875.74|1857.94|1875.66|1857.86|11
1650422280000|2022-04-20 02:38:00|1875.71|1857.91|1875.71|1857.91|1875.72|1857.92|1875.51|1857.71|14
1650422290000|2022-04-20 02:38:10|1875.72|1857.92|1875.74|1857.94|1875.85|1858.05|1875.72|1857.92|10
1650422300000|2022-04-20 02:38:20|1875.77|1857.97|1875.74|1857.94|1875.78|1857.98|1875.72|1857.92|14
1650422310000|2022-04-20 02:38:30|1875.75|1857.95|1875.77|1857.97|1875.79|1857.99|1875.7|1857.9|15
1650422320000|2022-04-20 02:38:40|1875.81|1858.01|1875.75|1857.95|1875.81|1858.01|1875.71|1857.91|16
1650422330000|2022-04-20 02:38:50|1875.76|1857.96|1875.82|1858.02|1875.82|1858.02|1875.71|1857.91|9
1650422340000|2022-04-20 02:39:00|1875.87|1858.07|1875.87|1858.07|1875.89|1858.09|1875.71|1857.91|9
1650422350000|2022-04-20 02:39:10|1875.85|1858.05|1875.87|1858.07|1875.87|1858.07|1875.85|1858.05|4
1650422360000|2022-04-20 02:39:20|1875.73|1857.93|1875.86|1858.06|1875.86|1858.06|1875.73|1857.93|6
1650422370000|2022-04-20 02:39:30|1875.87|1858.07|1876.1|1858.3|1876.1|1858.3|1875.87|1858.07|7
1650422380000|2022-04-20 02:39:40|1875.6|1857.8|1876.17|1858.37|1876.18|1858.38|1875.6|1857.8|8
1650422390000|2022-04-20 02:39:50|1876.18|1858.38|1876.29|1858.49|1876.31|1858.51|1876.1|1858.3|11
1650422400000|2022-04-20 02:40:00|1876.31|1858.51|1876.05|1858.25|1876.31|1858.51|1875.6|1857.8|14
1650422410000|2022-04-20 02:40:10|1876.02|1858.22|1876.13|1858.33|1876.13|1858.33|1876.02|1858.22|4
1650422420000|2022-04-20 02:40:20|1876.1|1858.3|1876.23|1858.43|1876.23|1858.43|1875.65|1857.85|7
1650422430000|2022-04-20 02:40:30|1876.21|1858.41|1876.33|1858.53|1876.44|1858.64|1876.21|1858.41|16
1650422440000|2022-04-20 02:40:40|1876.53|1858.73|1876.28|1858.48|1876.53|1858.73|1876.12|1858.32|20
1650422450000|2022-04-20 02:40:50|1876.29|1858.49|1877.02|1859.22|1877.02|1859.22|1876.15|1858.35|20
1650422460000|2022-04-20 02:41:00|1877.01|1859.21|1876.92|1859.12|1877.01|1859.21|1876.76|1858.96|8
1650422470000|2022-04-20 02:41:10|1876.97|1859.17|1876.81|1859.01|1877.09|1859.29|1876.81|1859.01|15
1650422480000|2022-04-20 02:41:20|1876.8|1859|1876.77|1858.97|1877.23|1859.43|1876.77|1858.97|21
1650422490000|2022-04-20 02:41:30|1876.76|1858.96|1876.93|1859.13|1877.03|1859.23|1876.76|1858.96|11
1650422500000|2022-04-20 02:41:40|1876.91|1859.11|1876.78|1858.98|1876.91|1859.11|1876.78|1858.98|15
1650422510000|2022-04-20 02:41:50|1876.79|1858.99|1876.07|1858.27|1876.85|1859.05|1875.95|1858.15|18
1650422520000|2022-04-20 02:42:00|1875.6|1857.8|1875.86|1858.06|1875.92|1858.12|1875.6|1857.8|11
1650422530000|2022-04-20 02:42:10|1875.9|1858.1|1876.1|1858.3|1876.1|1858.3|1875.9|1858.1|6
1650422540000|2022-04-20 02:42:20|1876.09|1858.29|1876.08|1858.28|1876.09|1858.29|1875.87|1858.07|13
1650422550000|2022-04-20 02:42:30|1875.65|1857.85|1876.25|1858.45|1876.25|1858.45|1875.65|1857.85|9
1650422560000|2022-04-20 02:42:40|1876.22|1858.42|1876.66|1858.86|1876.66|1858.86|1876.22|1858.42|16
1650422570000|2022-04-20 02:42:50|1876.52|1858.72|1877.08|1859.28|1877.15|1859.35|1876.52|1858.72|21
1650422580000|2022-04-20 02:43:00|1877.11|1859.31|1876.97|1859.17|1877.14|1859.34|1876.84|1859.04|17
1650422590000|2022-04-20 02:43:10|1877.07|1859.27|1876.96|1859.16|1877.08|1859.28|1876.94|1859.14|21
1650422600000|2022-04-20 02:43:20|1877|1859.2|1877.03|1859.23|1877.03|1859.23|1876.94|1859.14|12
1650422610000|2022-04-20 02:43:30|1876.95|1859.15|1876.69|1858.89|1876.99|1859.19|1876.55|1858.75|19
1650422620000|2022-04-20 02:43:40|1876.73|1858.93|1876.95|1859.15|1876.95|1859.15|1876.71|1858.91|7
1650422630000|2022-04-20 02:43:50|1876.99|1859.19|1876.8|1859|1876.99|1859.19|1876.8|1859|13
1650422640000|2022-04-20 02:44:00|1876.62|1858.82|1875.75|1857.95|1876.62|1858.82|1875.75|1857.95|16
1650422650000|2022-04-20 02:44:10|1875.73|1857.93|1875.79|1857.99|1875.79|1857.99|1875.72|1857.92|6
1650422660000|2022-04-20 02:44:20|1875.84|1858.04|1875.84|1858.04|1875.84|1858.04|1875.84|1858.04|1
1650422680000|2022-04-20 02:44:40|1875.78|1857.98|1875.84|1858.04|1875.87|1858.07|1875.75|1857.95|5
1650422700000|2022-04-20 02:45:00|1875.74|1857.94|1875.81|1858.01|1875.81|1858.01|1875.74|1857.94|9
1650422710000|2022-04-20 02:45:10|1875.86|1858.06|1874.89|1857.09|1875.94|1858.14|1874.89|1857.09|11
1650422720000|2022-04-20 02:45:20|1874.88|1857.08|1874.75|1856.95|1875|1857.2|1874.66|1856.86|22
1650422730000|2022-04-20 02:45:30|1874.71|1856.91|1874.35|1856.55|1874.77|1856.97|1874.29|1856.49|13
1650422740000|2022-04-20 02:45:40|1874.25|1856.45|1875.59|1857.79|1875.61|1857.81|1874.25|1856.45|23
1650422750000|2022-04-20 02:45:50|1875.51|1857.71|1876.35|1858.55|1876.35|1858.55|1875.51|1857.71|11
1650422760000|2022-04-20 02:46:00|1876.34|1858.54|1877.11|1859.31|1877.19|1859.39|1876.28|1858.48|18
1650422770000|2022-04-20 02:46:10|1877.12|1859.32|1877.14|1859.34|1877.18|1859.38|1877.01|1859.21|14
1650422780000|2022-04-20 02:46:20|1877.15|1859.35|1877.32|1859.52|1877.35|1859.55|1877.15|1859.35|23
1650422790000|2022-04-20 02:46:30|1877.33|1859.53|1877.34|1859.54|1877.5|1859.7|1877.27|1859.47|10
1650422800000|2022-04-20 02:46:40|1877.27|1859.47|1877.31|1859.51|1877.34|1859.54|1877.23|1859.43|18
1650422810000|2022-04-20 02:46:50|1877.32|1859.52|1878.29|1860.49|1878.29|1860.49|1877.26|1859.46|17
1650422820000|2022-04-20 02:47:00|1878.26|1860.46|1878.39|1860.59|1878.39|1860.59|1878.26|1860.46|6
1650422830000|2022-04-20 02:47:10|1878.38|1860.58|1878.35|1860.55|1878.39|1860.59|1878.32|1860.52|11
1650422840000|2022-04-20 02:47:20|1878.27|1860.47|1878.35|1860.55|1878.4|1860.6|1878.24|1860.44|16
1650422850000|2022-04-20 02:47:30|1878.36|1860.56|1878.36|1860.56|1878.38|1860.58|1878.26|1860.46|10
1650422860000|2022-04-20 02:47:40|1878.35|1860.55|1878.38|1860.58|1878.38|1860.58|1878.35|1860.55|2
1650422870000|2022-04-20 02:47:50|1878.35|1860.55|1878.35|1860.55|1878.38|1860.58|1878.25|1860.45|13
1650422880000|2022-04-20 02:48:00|1878.32|1860.52|1878.28|1860.48|1878.43|1860.63|1878.28|1860.48|10
1650422890000|2022-04-20 02:48:10|1878.37|1860.57|1878.45|1860.65|1878.46|1860.66|1878.27|1860.47|15
1650422900000|2022-04-20 02:48:20|1878.15|1860.35|1878.45|1860.65|1878.45|1860.65|1878.15|1860.35|4
1650422910000|2022-04-20 02:48:30|1878.35|1860.55|1877.8|1860|1878.39|1860.59|1877.8|1860|9
1650422920000|2022-04-20 02:48:40|1877.75|1859.95|1878.33|1860.53|1878.33|1860.53|1877.75|1859.95|10
1650422930000|2022-04-20 02:48:50|1877.9|1860.1|1877.9|1860.1|1877.9|1860.1|1877.9|1860.1|1
1650422940000|2022-04-20 02:49:00|1878.33|1860.53|1877.2|1859.4|1878.38|1860.58|1877.14|1859.34|17
1650422950000|2022-04-20 02:49:10|1877.16|1859.36|1876.75|1858.95|1877.16|1859.36|1876.7|1858.9|24
1650422960000|2022-04-20 02:49:20|1876.76|1858.96|1876.89|1859.09|1876.95|1859.15|1876.74|1858.94|18
1650422970000|2022-04-20 02:49:30|1876.8|1859|1876.8|1859|1876.89|1859.09|1876.55|1858.75|8
1650422980000|2022-04-20 02:49:40|1876.77|1858.97|1876.71|1858.91|1876.82|1859.02|1876.71|1858.91|12
1650422990000|2022-04-20 02:49:50|1876.76|1858.96|1876.72|1858.92|1876.81|1859.01|1876.55|1858.75|15
1650423000000|2022-04-20 02:50:00|1876.81|1859.01|1876.87|1859.07|1877.19|1859.39|1876.78|1858.98|22
1650423010000|2022-04-20 02:50:10|1876.86|1859.06|1876.24|1858.44|1876.9|1859.1|1876.24|1858.44|17
1650423020000|2022-04-20 02:50:20|1876.25|1858.45|1877.05|1859.25|1877.05|1859.25|1876.25|1858.45|11
1650423030000|2022-04-20 02:50:30|1876.65|1858.85|1877.25|1859.45|1877.3|1859.5|1876.65|1858.85|16
1650423040000|2022-04-20 02:50:40|1877.13|1859.33|1877.29|1859.49|1877.29|1859.49|1877.13|1859.33|4
1650423050000|2022-04-20 02:50:50|1877.3|1859.5|1877.08|1859.28|1877.46|1859.66|1877.08|1859.28|26
1650423060000|2022-04-20 02:51:00|1877.12|1859.32|1877.16|1859.36|1877.36|1859.56|1877.12|1859.32|14
1650423070000|2022-04-20 02:51:10|1877.3|1859.5|1877.06|1859.26|1877.31|1859.51|1876.75|1858.95|14
1650423080000|2022-04-20 02:51:20|1877.1|1859.3|1877.4|1859.6|1877.4|1859.6|1876.9|1859.1|15
1650423090000|2022-04-20 02:51:30|1877.37|1859.57|1877.37|1859.57|1877.44|1859.64|1877.29|1859.49|9
1650423100000|2022-04-20 02:51:40|1877.39|1859.59|1877.39|1859.59|1877.44|1859.64|1877.37|1859.57|16
1650423110000|2022-04-20 02:51:50|1877.14|1859.34|1877.32|1859.52|1877.39|1859.59|1876.85|1859.05|6
1650423120000|2022-04-20 02:52:00|1877.34|1859.54|1877.37|1859.57|1877.4|1859.6|1876.85|1859.05|10
1650423130000|2022-04-20 02:52:10|1877.38|1859.58|1877.38|1859.58|1877.43|1859.63|1877.37|1859.57|4
1650423140000|2022-04-20 02:52:20|1877.15|1859.35|1877.37|1859.57|1877.37|1859.57|1877.15|1859.35|2
1650423150000|2022-04-20 02:52:30|1877.29|1859.49|1877.35|1859.55|1877.37|1859.57|1877.29|1859.49|6
1650423160000|2022-04-20 02:52:40|1877.36|1859.56|1877.36|1859.56|1877.38|1859.58|1877.22|1859.42|9
1650423170000|2022-04-20 02:52:50|1877.3|1859.5|1876.9|1859.1|1877.39|1859.59|1876.9|1859.1|8
1650423180000|2022-04-20 02:53:00|1877.21|1859.41|1877.51|1859.71|1877.59|1859.79|1877.21|1859.41|19
1650423190000|2022-04-20 02:53:10|1877.41|1859.61|1877.51|1859.71|1877.51|1859.71|1877.39|1859.59|10
1650423200000|2022-04-20 02:53:20|1877.39|1859.59|1877.45|1859.65|1877.51|1859.71|1877.27|1859.47|24
1650423210000|2022-04-20 02:53:30|1877.46|1859.66|1877.47|1859.67|1877.47|1859.67|1877.31|1859.51|12
1650423220000|2022-04-20 02:53:40|1877.54|1859.74|1877.42|1859.62|1877.54|1859.74|1877.26|1859.46|12
1650423230000|2022-04-20 02:53:50|1877.43|1859.63|1877.5|1859.7|1877.51|1859.71|1877.43|1859.63|12
1650423240000|2022-04-20 02:54:00|1877.49|1859.69|1877.38|1859.58|1877.49|1859.69|1877.32|1859.52|20
1650423250000|2022-04-20 02:54:10|1877.23|1859.43|1877.59|1859.79|1877.59|1859.79|1876.95|1859.15|14
1650423260000|2022-04-20 02:54:20|1877.87|1860.07|1878.14|1860.34|1878.14|1860.34|1877.87|1860.07|11
1650423270000|2022-04-20 02:54:30|1878.09|1860.29|1878.3|1860.5|1878.3|1860.5|1878.04|1860.24|9
1650423280000|2022-04-20 02:54:40|1878.25|1860.45|1878.23|1860.43|1878.25|1860.45|1878.12|1860.32|7
1650423290000|2022-04-20 02:54:50|1878.19|1860.39|1878.21|1860.41|1878.32|1860.52|1878.05|1860.25|7
1650423300000|2022-04-20 02:55:00|1878.23|1860.43|1878.18|1860.38|1878.31|1860.51|1878.18|1860.38|15
1650423310000|2022-04-20 02:55:10|1878.3|1860.5|1878.28|1860.48|1878.3|1860.5|1878.05|1860.25|8
1650423320000|2022-04-20 02:55:20|1878.34|1860.54|1879.13|1861.33|1879.31|1861.51|1878.34|1860.54|24
1650423330000|2022-04-20 02:55:30|1878.78|1860.98|1878.81|1861.01|1879.17|1861.37|1878.78|1860.98|11
1650423340000|2022-04-20 02:55:40|1878.74|1860.94|1878.8|1861|1879.01|1861.21|1878.74|1860.94|4
1650423350000|2022-04-20 02:55:50|1879.01|1861.21|1879.37|1861.57|1879.37|1861.57|1878.8|1861|18
1650423360000|2022-04-20 02:56:00|1879.31|1861.51|1879.36|1861.56|1879.39|1861.59|1879.31|1861.51|8
1650423370000|2022-04-20 02:56:10|1879.42|1861.62|1879.15|1861.35|1879.47|1861.67|1879.03|1861.23|10
1650423380000|2022-04-20 02:56:20|1878.77|1860.97|1878.99|1861.19|1879|1861.2|1878.75|1860.95|5
1650423390000|2022-04-20 02:56:30|1879|1861.2|1878.99|1861.19|1879|1861.2|1878.99|1861.19|4
1650423400000|2022-04-20 02:56:40|1879|1861.2|1878.76|1860.96|1879|1861.2|1878.44|1860.64|11
1650423410000|2022-04-20 02:56:50|1878.65|1860.85|1878.65|1860.85|1878.65|1860.85|1878.65|1860.85|1
1650423420000|2022-04-20 02:57:00|1877.94|1860.14|1878.15|1860.35|1878.15|1860.35|1877.94|1860.14|2
1650423430000|2022-04-20 02:57:10|1877.92|1860.12|1878.1|1860.3|1878.3|1860.5|1877.82|1860.02|7
1650423440000|2022-04-20 02:57:20|1877.65|1859.85|1878.47|1860.67|1878.47|1860.67|1877.65|1859.85|4
1650423450000|2022-04-20 02:57:30|1878.12|1860.32|1878.47|1860.67|1878.47|1860.67|1878.12|1860.32|3
1650423460000|2022-04-20 02:57:40|1878.52|1860.72|1878.52|1860.72|1878.52|1860.72|1878.52|1860.72|1
1650423470000|2022-04-20 02:57:50|1878.41|1860.61|1878.56|1860.76|1878.76|1860.96|1878.41|1860.61|4
1650423480000|2022-04-20 02:58:00|1878.58|1860.78|1878.75|1860.95|1878.81|1861.01|1878.44|1860.64|9
1650423490000|2022-04-20 02:58:10|1878.56|1860.76|1878.4|1860.6|1878.81|1861.01|1878.4|1860.6|10
1650423500000|2022-04-20 02:58:20|1878.48|1860.68|1878.75|1860.95|1878.75|1860.95|1878.48|1860.68|2
1650423510000|2022-04-20 02:58:30|1878.56|1860.76|1877.95|1860.15|1878.81|1861.01|1877.95|1860.15|6
1650423520000|2022-04-20 02:58:40|1878.2|1860.4|1878.2|1860.4|1878.2|1860.4|1877.97|1860.17|3
1650423530000|2022-04-20 02:58:50|1877.8|1860|1878.57|1860.77|1878.57|1860.77|1877.8|1860|5
1650423540000|2022-04-20 02:59:00|1878.68|1860.88|1878.97|1861.17|1879.11|1861.31|1878.49|1860.69|13
1650423550000|2022-04-20 02:59:10|1878.98|1861.18|1878.78|1860.98|1878.98|1861.18|1878.78|1860.98|2
1650423560000|2022-04-20 02:59:20|1878.77|1860.97|1878.55|1860.75|1878.89|1861.09|1878.55|1860.75|5
1650423570000|2022-04-20 02:59:30|1878.88|1861.08|1878.84|1861.04|1878.97|1861.17|1878.84|1861.04|8
1650423580000|2022-04-20 02:59:40|1878.93|1861.13|1878.93|1861.13|1878.94|1861.14|1878.92|1861.12|5
1650423590000|2022-04-20 02:59:50|1878.92|1861.12|1878.84|1861.04|1878.92|1861.12|1878.84|1861.04|5
1650423600000|2022-04-20 03:00:00|1878.91|1861.11|1879.24|1861.44|1879.25|1861.45|1878.91|1861.11|15
1650423610000|2022-04-20 03:00:10|1879.18|1861.38|1879.39|1861.59|1879.39|1861.59|1879.05|1861.25|19
1650423620000|2022-04-20 03:00:20|1879.25|1861.45|1879.36|1861.56|1879.38|1861.58|1879.19|1861.39|16
1650423630000|2022-04-20 03:00:30|1879.13|1861.33|1878.88|1861.08|1879.13|1861.33|1878.88|1861.08|10
1650423640000|2022-04-20 03:00:40|1878.87|1861.07|1878.92|1861.12|1878.93|1861.13|1878.85|1861.05|9
1650423650000|2022-04-20 03:00:50|1878.93|1861.13|1879.06|1861.26|1879.06|1861.26|1878.7|1860.9|4
1650423660000|2022-04-20 03:01:00|1878.96|1861.16|1878.14|1860.34|1878.96|1861.16|1877.88|1860.08|20
1650423670000|2022-04-20 03:01:10|1878|1860.2|1876.68|1858.88|1878|1860.2|1876.68|1858.88|19
1650423680000|2022-04-20 03:01:20|1876.28|1858.48|1876.93|1859.13|1876.99|1859.19|1876.28|1858.48|12
1650423690000|2022-04-20 03:01:30|1876.88|1859.08|1876.99|1859.19|1877|1859.2|1876.51|1858.71|13
1650423700000|2022-04-20 03:01:40|1877|1859.2|1876.95|1859.15|1877.05|1859.25|1876.88|1859.08|16
1650423710000|2022-04-20 03:01:50|1876.96|1859.16|1876.94|1859.14|1876.98|1859.18|1876.94|1859.14|7
1650423720000|2022-04-20 03:02:00|1876.82|1859.02|1876.3|1858.5|1876.95|1859.15|1876.3|1858.5|17
1650423730000|2022-04-20 03:02:10|1876.19|1858.39|1877.07|1859.27|1877.07|1859.27|1876.19|1858.39|11
1650423740000|2022-04-20 03:02:20|1877.25|1859.45|1877.29|1859.49|1877.33|1859.53|1877.19|1859.39|7
1650423750000|2022-04-20 03:02:30|1877.28|1859.48|1876.94|1859.14|1877.34|1859.54|1876.94|1859.14|15
1650423760000|2022-04-20 03:02:40|1877.19|1859.39|1877.12|1859.32|1877.19|1859.39|1876.7|1858.9|11
1650423770000|2022-04-20 03:02:50|1877.09|1859.29|1877.21|1859.41|1877.21|1859.41|1876.95|1859.15|8
1650423780000|2022-04-20 03:03:00|1877.22|1859.42|1878.03|1860.23|1878.08|1860.28|1877.22|1859.42|15
1650423800000|2022-04-20 03:03:20|1878.07|1860.27|1878.27|1860.47|1878.42|1860.62|1878.07|1860.27|14
1650423810000|2022-04-20 03:03:30|1878.31|1860.51|1878.05|1860.25|1878.31|1860.51|1878.05|1860.25|10
1650423820000|2022-04-20 03:03:40|1877.81|1860.01|1877.74|1859.94|1877.81|1860.01|1877.68|1859.88|8
1650423830000|2022-04-20 03:03:50|1877.65|1859.85|1877.73|1859.93|1877.74|1859.94|1877.65|1859.85|9
1650423840000|2022-04-20 03:04:00|1877.67|1859.87|1877.69|1859.89|1877.8|1860|1877.67|1859.87|16
1650423850000|2022-04-20 03:04:10|1877.71|1859.91|1877.66|1859.86|1877.82|1860.02|1877.63|1859.83|16
1650423860000|2022-04-20 03:04:20|1877.65|1859.85|1877.88|1860.08|1877.88|1860.08|1877.65|1859.85|7
1650423880000|2022-04-20 03:04:40|1877.75|1859.95|1877.89|1860.09|1877.89|1860.09|1877.75|1859.95|5
1650423890000|2022-04-20 03:04:50|1877.91|1860.11|1878.05|1860.25|1878.11|1860.31|1877.65|1859.85|9
1650423900000|2022-04-20 03:05:00|1877.7|1859.9|1878.54|1860.74|1878.54|1860.74|1877.7|1859.9|12
1650423910000|2022-04-20 03:05:10|1878.63|1860.83|1878.63|1860.83|1878.63|1860.83|1878.63|1860.83|1
1650423920000|2022-04-20 03:05:20|1878.65|1860.85|1879.26|1861.46|1879.43|1861.63|1878.65|1860.85|16
1650423930000|2022-04-20 03:05:30|1879.29|1861.49|1879.3|1861.5|1879.3|1861.5|1879.29|1861.49|2
1650423940000|2022-04-20 03:05:40|1879.17|1861.37|1879.21|1861.41|1879.41|1861.61|1879.12|1861.32|11
1650423950000|2022-04-20 03:05:50|1879.41|1861.61|1879.38|1861.58|1879.41|1861.61|1879.13|1861.33|12
1650423960000|2022-04-20 03:06:00|1879.39|1861.59|1878.33|1860.53|1879.42|1861.62|1878.33|1860.53|22
1650423970000|2022-04-20 03:06:10|1878.21|1860.41|1877.83|1860.03|1878.21|1860.41|1877.6|1859.8|13
1650423980000|2022-04-20 03:06:20|1877.96|1860.16|1878.2|1860.4|1878.2|1860.4|1877.92|1860.12|9
1650423990000|2022-04-20 03:06:30|1878.06|1860.26|1878.12|1860.32|1878.27|1860.47|1877.98|1860.18|13
1650424000000|2022-04-20 03:06:40|1878.26|1860.46|1878.31|1860.51|1878.31|1860.51|1878.18|1860.38|3
1650424010000|2022-04-20 03:06:50|1878.25|1860.45|1878.4|1860.6|1878.42|1860.62|1878.25|1860.45|9
1650424020000|2022-04-20 03:07:00|1878.34|1860.54|1878.57|1860.77|1878.57|1860.77|1878.32|1860.52|15
1650424030000|2022-04-20 03:07:10|1878.25|1860.45|1878.4|1860.6|1878.57|1860.77|1878.05|1860.25|12
1650424040000|2022-04-20 03:07:20|1878.39|1860.59|1878.99|1861.19|1879|1861.2|1878.39|1860.59|13
1650424050000|2022-04-20 03:07:30|1878.88|1861.08|1879.03|1861.23|1879.23|1861.43|1878.88|1861.08|14
1650424060000|2022-04-20 03:07:40|1878.89|1861.09|1878.82|1861.02|1878.89|1861.09|1878.7|1860.9|21
1650424070000|2022-04-20 03:07:50|1878.73|1860.93|1878.74|1860.94|1878.87|1861.07|1878.5|1860.7|18
1650424080000|2022-04-20 03:08:00|1878.75|1860.95|1878.77|1860.97|1879.11|1861.31|1878.75|1860.95|16
1650424090000|2022-04-20 03:08:10|1878.79|1860.99|1878.82|1861.02|1878.83|1861.03|1878.77|1860.97|7
1650424100000|2022-04-20 03:08:20|1878.81|1861.01|1878.81|1861.01|1878.85|1861.05|1878.76|1860.96|17
1650424110000|2022-04-20 03:08:30|1878.79|1860.99|1879.09|1861.29|1879.1|1861.3|1878.75|1860.95|14
1650424120000|2022-04-20 03:08:40|1879.11|1861.31|1879.15|1861.35|1879.16|1861.36|1878.87|1861.07|12
1650424130000|2022-04-20 03:08:50|1879.17|1861.37|1879.17|1861.37|1879.18|1861.38|1878.88|1861.08|8
1650424140000|2022-04-20 03:09:00|1879.18|1861.38|1878.77|1860.97|1879.37|1861.57|1878.77|1860.97|11
1650424150000|2022-04-20 03:09:10|1879.31|1861.51|1879.38|1861.58|1879.38|1861.58|1879.31|1861.51|8
1650424160000|2022-04-20 03:09:20|1879.31|1861.51|1878.41|1860.61|1879.44|1861.64|1878.41|1860.61|22
1650424170000|2022-04-20 03:09:30|1878.06|1860.26|1878.49|1860.69|1878.49|1860.69|1877.97|1860.17|17
1650424180000|2022-04-20 03:09:40|1878.51|1860.71|1878.5|1860.7|1878.51|1860.71|1878.07|1860.27|13
1650424190000|2022-04-20 03:09:50|1878.43|1860.63|1878.6|1860.8|1878.65|1860.85|1878.36|1860.56|21
1650424200000|2022-04-20 03:10:00|1878.74|1860.94|1879.33|1861.53|1879.47|1861.67|1878.5|1860.7|23
1650424210000|2022-04-20 03:10:10|1879.26|1861.46|1879.33|1861.53|1879.41|1861.61|1879|1861.2|17
1650424220000|2022-04-20 03:10:20|1879.34|1861.54|1879.3|1861.5|1879.34|1861.54|1879.14|1861.34|17
1650424230000|2022-04-20 03:10:30|1879.32|1861.52|1879.44|1861.64|1879.46|1861.66|1879.25|1861.45|24
1650424240000|2022-04-20 03:10:40|1879.37|1861.57|1879.37|1861.57|1879.49|1861.69|1879.3|1861.5|21
1650424250000|2022-04-20 03:10:50|1879.53|1861.73|1879.37|1861.57|1879.53|1861.73|1879.33|1861.53|14
1650424260000|2022-04-20 03:11:00|1879.33|1861.53|1879.11|1861.31|1879.53|1861.73|1879.11|1861.31|20
1650424270000|2022-04-20 03:11:10|1879.18|1861.38|1879.36|1861.56|1879.36|1861.56|1879.07|1861.27|16
1650424280000|2022-04-20 03:11:20|1879.42|1861.62|1879.73|1861.93|1879.73|1861.93|1879.21|1861.41|13
1650424290000|2022-04-20 03:11:30|1879.77|1861.97|1879.77|1861.97|1879.77|1861.97|1879.71|1861.91|8
1650424300000|2022-04-20 03:11:40|1879.73|1861.93|1879.73|1861.93|1879.77|1861.97|1879.71|1861.91|6
1650424310000|2022-04-20 03:11:50|1879.77|1861.97|1879.73|1861.93|1879.77|1861.97|1879.71|1861.91|5
1650424320000|2022-04-20 03:12:00|1879.77|1861.97|1879.73|1861.93|1879.77|1861.97|1879.73|1861.93|2
1650424330000|2022-04-20 03:12:10|1879.43|1861.63|1879.06|1861.26|1879.43|1861.63|1878.8|1861|18
1650424340000|2022-04-20 03:12:20|1879.07|1861.27|1879.06|1861.26|1879.26|1861.46|1878.98|1861.18|12
1650424350000|2022-04-20 03:12:30|1879.07|1861.27|1879.33|1861.53|1879.33|1861.53|1878.98|1861.18|18
1650424360000|2022-04-20 03:12:40|1879.07|1861.27|1879.36|1861.56|1879.36|1861.56|1878.75|1860.95|9
1650424370000|2022-04-20 03:12:50|1879.16|1861.36|1879.32|1861.52|1879.37|1861.57|1878.75|1860.95|10
1650424380000|2022-04-20 03:13:00|1879.29|1861.49|1879.7|1861.9|1879.83|1862.03|1879.29|1861.49|19
1650424390000|2022-04-20 03:13:10|1879.8|1862|1878.94|1861.14|1879.83|1862.03|1878.94|1861.14|18
1650424400000|2022-04-20 03:13:20|1878.93|1861.13|1878.66|1860.86|1878.99|1861.19|1878.65|1860.85|15
1650424410000|2022-04-20 03:13:30|1878.68|1860.88|1878.59|1860.79|1878.71|1860.91|1878.54|1860.74|18
1650424420000|2022-04-20 03:13:40|1878.62|1860.82|1878.06|1860.26|1878.62|1860.82|1878.03|1860.23|12
1650424430000|2022-04-20 03:13:50|1878.05|1860.25|1878.05|1860.25|1878.06|1860.26|1878.05|1860.25|5
1650424440000|2022-04-20 03:14:00|1877.95|1860.15|1877.76|1859.96|1877.98|1860.18|1877.66|1859.86|7
1650424450000|2022-04-20 03:14:10|1877.66|1859.86|1877.73|1859.93|1877.74|1859.94|1877.66|1859.86|7
1650424460000|2022-04-20 03:14:20|1877.74|1859.94|1877.74|1859.94|1877.75|1859.95|1877.73|1859.93|4
1650424470000|2022-04-20 03:14:30|1877.66|1859.86|1878.33|1860.53|1878.33|1860.53|1877.66|1859.86|7
1650424480000|2022-04-20 03:14:40|1878.3|1860.5|1877.94|1860.14|1878.3|1860.5|1877.9|1860.1|12
1650424490000|2022-04-20 03:14:50|1877.93|1860.13|1877.77|1859.97|1877.93|1860.13|1877.64|1859.84|19
1650424500000|2022-04-20 03:15:00|1877.76|1859.96|1878.32|1860.52|1878.33|1860.53|1877.76|1859.96|9
1650424510000|2022-04-20 03:15:10|1878.47|1860.67|1878.63|1860.83|1878.63|1860.83|1878.44|1860.64|16
1650424520000|2022-04-20 03:15:20|1878.56|1860.76|1878.75|1860.95|1878.75|1860.95|1878.56|1860.76|16
1650424530000|2022-04-20 03:15:30|1878.76|1860.96|1878.97|1861.17|1878.97|1861.17|1878.76|1860.96|12
1650424540000|2022-04-20 03:15:40|1879.16|1861.36|1879.65|1861.85|1879.72|1861.92|1879.16|1861.36|25
1650424550000|2022-04-20 03:15:50|1879.66|1861.86|1879.71|1861.91|1879.79|1861.99|1879.57|1861.77|11
1650424560000|2022-04-20 03:16:00|1879.76|1861.96|1879.75|1861.95|1879.76|1861.96|1879.49|1861.69|17
1650424570000|2022-04-20 03:16:10|1879.76|1861.96|1879.71|1861.91|1879.77|1861.97|1879.71|1861.91|3
1650424580000|2022-04-20 03:16:20|1879.62|1861.82|1879.55|1861.75|1879.64|1861.84|1879.54|1861.74|20
1650424590000|2022-04-20 03:16:30|1879.43|1861.63|1877.8|1860|1879.43|1861.63|1877.73|1859.93|25
1650424600000|2022-04-20 03:16:40|1877.77|1859.97|1878.49|1860.69|1878.49|1860.69|1877.73|1859.93|18
1650424610000|2022-04-20 03:16:50|1878.48|1860.68|1878.69|1860.89|1878.77|1860.97|1878.48|1860.68|17
1650424620000|2022-04-20 03:17:00|1878.71|1860.91|1878.73|1860.93|1878.78|1860.98|1878.7|1860.9|13
1650424630000|2022-04-20 03:17:10|1878.77|1860.97|1879.45|1861.65|1879.51|1861.71|1878.77|1860.97|13
1650424640000|2022-04-20 03:17:20|1879.46|1861.66|1879.6|1861.8|1879.67|1861.87|1879.45|1861.65|11
1650424650000|2022-04-20 03:17:30|1879.61|1861.81|1879.49|1861.69|1879.61|1861.81|1879.47|1861.67|9
1650424660000|2022-04-20 03:17:40|1879.2|1861.4|1878.81|1861.01|1879.2|1861.4|1878.81|1861.01|8
1650424670000|2022-04-20 03:17:50|1878.8|1861|1878.8|1861|1878.8|1861|1878.77|1860.97|12
1650424680000|2022-04-20 03:18:00|1878.74|1860.94|1878.82|1861.02|1878.82|1861.02|1878.73|1860.93|10
1650424690000|2022-04-20 03:18:10|1878.81|1861.01|1878.83|1861.03|1878.84|1861.04|1878.73|1860.93|9
1650424700000|2022-04-20 03:18:20|1878.81|1861.01|1878.86|1861.06|1878.92|1861.12|1878.77|1860.97|15
1650424710000|2022-04-20 03:18:30|1878.81|1861.01|1878.79|1860.99|1878.85|1861.05|1878.79|1860.99|7
1650424720000|2022-04-20 03:18:40|1878.76|1860.96|1878.78|1860.98|1878.78|1860.98|1878.73|1860.93|5
1650424730000|2022-04-20 03:18:50|1878.7|1860.9|1877.94|1860.14|1878.78|1860.98|1877.93|1860.13|19
1650424740000|2022-04-20 03:19:00|1877.89|1860.09|1877.82|1860.02|1877.91|1860.11|1877.76|1859.96|18
1650424750000|2022-04-20 03:19:10|1877.83|1860.03|1878.61|1860.81|1878.71|1860.91|1877.73|1859.93|15
1650424760000|2022-04-20 03:19:20|1878.68|1860.88|1878.54|1860.74|1878.71|1860.91|1878.53|1860.73|8
1650424770000|2022-04-20 03:19:30|1878.69|1860.89|1878.73|1860.93|1878.75|1860.95|1878.63|1860.83|9
1650424780000|2022-04-20 03:19:40|1878.72|1860.92|1878.67|1860.87|1878.74|1860.94|1878.66|1860.86|12
1650424790000|2022-04-20 03:19:50|1878.63|1860.83|1878.78|1860.98|1878.78|1860.98|1878.63|1860.83|12
1650424800000|2022-04-20 03:20:00|1878.71|1860.91|1878.86|1861.06|1878.91|1861.11|1878.55|1860.75|10
1650424810000|2022-04-20 03:20:10|1878.85|1861.05|1878.83|1861.03|1878.85|1861.05|1878.73|1860.93|15
1650424820000|2022-04-20 03:20:20|1878.77|1860.97|1878.85|1861.05|1878.87|1861.07|1878.77|1860.97|8
1650424830000|2022-04-20 03:20:30|1878.87|1861.07|1878.89|1861.09|1878.91|1861.11|1878.77|1860.97|13
1650424840000|2022-04-20 03:20:40|1878.78|1860.98|1878.88|1861.08|1878.91|1861.11|1878.76|1860.96|19
1650424850000|2022-04-20 03:20:50|1878.85|1861.05|1878.37|1860.57|1878.88|1861.08|1878.37|1860.57|10
1650424860000|2022-04-20 03:21:00|1878.32|1860.52|1877.86|1860.06|1878.32|1860.52|1877.86|1860.06|18
1650424870000|2022-04-20 03:21:10|1877.85|1860.05|1877.83|1860.03|1877.86|1860.06|1877.83|1860.03|5
1650424880000|2022-04-20 03:21:20|1877.84|1860.04|1877.83|1860.03|1877.84|1860.04|1877.83|1860.03|2
1650424890000|2022-04-20 03:21:30|1877.84|1860.04|1877.96|1860.16|1877.96|1860.16|1877.84|1860.04|4
1650424900000|2022-04-20 03:21:40|1877.84|1860.04|1877.97|1860.17|1877.97|1860.17|1877.78|1859.98|6
1650424910000|2022-04-20 03:21:50|1877.85|1860.05|1877.89|1860.09|1877.89|1860.09|1877.85|1860.05|2
1650424920000|2022-04-20 03:22:00|1877.9|1860.1|1877.97|1860.17|1877.97|1860.17|1877.65|1859.85|9
1650424930000|2022-04-20 03:22:10|1877.96|1860.16|1877.96|1860.16|1877.96|1860.16|1877.65|1859.85|3
1650424940000|2022-04-20 03:22:20|1877.65|1859.85|1877.92|1860.12|1877.92|1860.12|1877.65|1859.85|8
1650424950000|2022-04-20 03:22:30|1877.95|1860.15|1877.96|1860.16|1877.96|1860.16|1877.94|1860.14|5
1650424960000|2022-04-20 03:22:40|1877.8|1860|1877.92|1860.12|1877.96|1860.16|1877.8|1860|7
1650424970000|2022-04-20 03:22:50|1877.78|1859.98|1877.91|1860.11|1877.96|1860.16|1877.55|1859.75|8
1650424980000|2022-04-20 03:23:00|1877.55|1859.75|1877.89|1860.09|1877.9|1860.1|1877.55|1859.75|4
1650425000000|2022-04-20 03:23:20|1877.91|1860.11|1877.92|1860.12|1877.92|1860.12|1877.74|1859.94|4
1650425010000|2022-04-20 03:23:30|1877.65|1859.85|1877.85|1860.05|1877.92|1860.12|1877.65|1859.85|8
1650425020000|2022-04-20 03:23:40|1877.83|1860.03|1877.9|1860.1|1877.92|1860.12|1877.83|1860.03|5
1650425030000|2022-04-20 03:23:50|1877.92|1860.12|1878.08|1860.28|1878.08|1860.28|1877.75|1859.95|3
1650425040000|2022-04-20 03:24:00|1878.28|1860.48|1877.82|1860.02|1878.41|1860.61|1877.82|1860.02|10
1650425050000|2022-04-20 03:24:10|1877.77|1859.97|1877.18|1859.38|1877.84|1860.04|1876.87|1859.07|15
1650425060000|2022-04-20 03:24:20|1876.7|1858.9|1877.43|1859.63|1877.52|1859.72|1876.7|1858.9|13
1650425070000|2022-04-20 03:24:30|1877.48|1859.68|1877.44|1859.64|1877.55|1859.75|1877.44|1859.64|9
1650425080000|2022-04-20 03:24:40|1877.53|1859.73|1877.77|1859.97|1877.77|1859.97|1877.45|1859.65|13
1650425090000|2022-04-20 03:24:50|1877.69|1859.89|1877.75|1859.95|1877.89|1860.09|1877.65|1859.85|14
1650425100000|2022-04-20 03:25:00|1877.73|1859.93|1877.59|1859.79|1877.73|1859.93|1877.55|1859.75|14
1650425110000|2022-04-20 03:25:10|1877.61|1859.81|1877.78|1859.98|1877.78|1859.98|1877.53|1859.73|13
1650425120000|2022-04-20 03:25:20|1877.53|1859.73|1877.69|1859.89|1877.78|1859.98|1877.53|1859.73|7
1650425130000|2022-04-20 03:25:30|1877.53|1859.73|1877.74|1859.94|1877.74|1859.94|1877.53|1859.73|11
1650425140000|2022-04-20 03:25:40|1877.53|1859.73|1877.64|1859.84|1877.66|1859.86|1877.53|1859.73|14
1650425150000|2022-04-20 03:25:50|1877.55|1859.75|1876.73|1858.93|1877.72|1859.92|1876.73|1858.93|15
1650425160000|2022-04-20 03:26:00|1876.83|1859.03|1876.76|1858.96|1876.91|1859.11|1876.68|1858.88|17
1650425170000|2022-04-20 03:26:10|1876.66|1858.86|1876.77|1858.97|1876.77|1858.97|1876.66|1858.86|7
1650425180000|2022-04-20 03:26:20|1876.66|1858.86|1876.83|1859.03|1876.84|1859.04|1876.66|1858.86|12
1650425190000|2022-04-20 03:26:30|1876.84|1859.04|1876.83|1859.03|1876.84|1859.04|1876.66|1858.86|6
1650425200000|2022-04-20 03:26:40|1876.82|1859.02|1876.88|1859.08|1876.89|1859.09|1876.67|1858.87|18
1650425210000|2022-04-20 03:26:50|1876.91|1859.11|1876.84|1859.04|1876.92|1859.12|1876.7|1858.9|14
1650425220000|2022-04-20 03:27:00|1876.83|1859.03|1876.81|1859.01|1876.83|1859.03|1876.68|1858.88|10
1650425230000|2022-04-20 03:27:10|1876.68|1858.88|1876.69|1858.89|1876.87|1859.07|1876.67|1858.87|16
1650425240000|2022-04-20 03:27:20|1876.74|1858.94|1876.71|1858.91|1876.77|1858.97|1876.66|1858.86|11
1650425250000|2022-04-20 03:27:30|1876.73|1858.93|1876.75|1858.95|1876.76|1858.96|1876.66|1858.86|10
1650425260000|2022-04-20 03:27:40|1876.73|1858.93|1876.81|1859.01|1876.81|1859.01|1876.73|1858.93|4
1650425270000|2022-04-20 03:27:50|1876.79|1858.99|1877.47|1859.67|1877.47|1859.67|1876.66|1858.86|12
1650425280000|2022-04-20 03:28:00|1877.43|1859.63|1877.64|1859.84|1877.84|1860.04|1877.43|1859.63|15
1650425290000|2022-04-20 03:28:10|1877.66|1859.86|1877.78|1859.98|1877.86|1860.06|1877.66|1859.86|11
1650425300000|2022-04-20 03:28:20|1877.8|1860|1877.65|1859.85|1877.8|1860|1877.63|1859.83|16
1650425330000|2022-04-20 03:28:50|1877.66|1859.86|1877.66|1859.86|1877.66|1859.86|1877.65|1859.85|3
1650425340000|2022-04-20 03:29:00|1877.65|1859.85|1877.34|1859.54|1877.78|1859.98|1877.34|1859.54|8
1650425350000|2022-04-20 03:29:10|1876.9|1859.1|1876.97|1859.17|1876.97|1859.17|1876.9|1859.1|4
1650425360000|2022-04-20 03:29:20|1876.98|1859.18|1877.02|1859.22|1877.02|1859.22|1876.98|1859.18|2
1650425370000|2022-04-20 03:29:30|1876.98|1859.18|1877.08|1859.28|1877.13|1859.33|1876.98|1859.18|3
1650425380000|2022-04-20 03:29:40|1877.03|1859.23|1877.01|1859.21|1877.04|1859.24|1876.95|1859.15|5
1650425390000|2022-04-20 03:29:50|1876.95|1859.15|1877.01|1859.21|1877.01|1859.21|1876.95|1859.15|2
1650425400000|2022-04-20 03:30:00|1877.03|1859.23|1877.1|1859.3|1877.16|1859.36|1877.03|1859.23|12
1650425410000|2022-04-20 03:30:10|1877.11|1859.31|1877.14|1859.34|1877.28|1859.48|1877.09|1859.29|14
1650425420000|2022-04-20 03:30:20|1877.15|1859.35|1877.18|1859.38|1877.2|1859.4|1876.88|1859.08|12
1650425430000|2022-04-20 03:30:30|1877.13|1859.33|1877.02|1859.22|1877.21|1859.41|1877.02|1859.22|15
1650425440000|2022-04-20 03:30:40|1877.05|1859.25|1877|1859.2|1877.05|1859.25|1877|1859.2|11
1650425450000|2022-04-20 03:30:50|1877.02|1859.22|1876.98|1859.18|1877.04|1859.24|1876.96|1859.16|13
1650425460000|2022-04-20 03:31:00|1876.92|1859.12|1877.11|1859.31|1877.12|1859.32|1876.92|1859.12|6
1650425470000|2022-04-20 03:31:10|1877.21|1859.41|1877.04|1859.24|1877.24|1859.44|1877.04|1859.24|7
1650425480000|2022-04-20 03:31:20|1877.28|1859.48|1877.3|1859.5|1877.3|1859.5|1877.24|1859.44|7
1650425490000|2022-04-20 03:31:30|1877.29|1859.49|1877.29|1859.49|1877.29|1859.49|1877.29|1859.49|1
1650425500000|2022-04-20 03:31:40|1877.04|1859.24|1877.2|1859.4|1877.24|1859.44|1877|1859.2|5
1650425510000|2022-04-20 03:31:50|1876.94|1859.14|1877.51|1859.71|1877.54|1859.74|1876.94|1859.14|14
1650425520000|2022-04-20 03:32:00|1877.52|1859.72|1877.69|1859.89|1877.83|1860.03|1877.48|1859.68|17
1650425530000|2022-04-20 03:32:10|1877.81|1860.01|1877.33|1859.53|1877.82|1860.02|1877.22|1859.42|19
1650425540000|2022-04-20 03:32:20|1877.29|1859.49|1877.07|1859.27|1877.29|1859.49|1876.78|1858.98|7
1650425550000|2022-04-20 03:32:30|1877|1859.2|1877.09|1859.29|1877.12|1859.32|1877|1859.2|5
1650425560000|2022-04-20 03:32:40|1877.12|1859.32|1877.47|1859.67|1877.47|1859.67|1877.12|1859.32|13
1650425570000|2022-04-20 03:32:50|1877.55|1859.75|1877.56|1859.76|1877.65|1859.85|1877.53|1859.73|7
1650425580000|2022-04-20 03:33:00|1877.58|1859.78|1877.45|1859.65|1877.58|1859.78|1877.29|1859.49|8
1650425590000|2022-04-20 03:33:10|1877.55|1859.75|1878.86|1861.06|1878.86|1861.06|1877.51|1859.71|17
1650425600000|2022-04-20 03:33:20|1878.62|1860.82|1878.79|1860.99|1878.85|1861.05|1878.62|1860.82|10
1650425610000|2022-04-20 03:33:30|1878.81|1861.01|1878.82|1861.02|1878.85|1861.05|1878.76|1860.96|4
1650425620000|2022-04-20 03:33:40|1878.87|1861.07|1878.86|1861.06|1878.91|1861.11|1878.58|1860.78|16
1650425630000|2022-04-20 03:33:50|1878.85|1861.05|1878.71|1860.91|1878.94|1861.14|1878.71|1860.91|13
1650425640000|2022-04-20 03:34:00|1878.74|1860.94|1878.73|1860.93|1878.77|1860.97|1878.65|1860.85|10
1650425650000|2022-04-20 03:34:10|1878.5|1860.7|1878.73|1860.93|1878.74|1860.94|1878.5|1860.7|4
1650425660000|2022-04-20 03:34:20|1878.74|1860.94|1878.76|1860.96|1878.76|1860.96|1878.74|1860.94|2
1650425670000|2022-04-20 03:34:30|1878.85|1861.05|1878.9|1861.1|1878.9|1861.1|1878.85|1861.05|4
1650425690000|2022-04-20 03:34:50|1878.91|1861.11|1878.9|1861.1|1878.91|1861.11|1878.9|1861.1|2
1650425700000|2022-04-20 03:35:00|1878.89|1861.09|1878.91|1861.11|1878.96|1861.16|1878.89|1861.09|5
1650425710000|2022-04-20 03:35:10|1878.9|1861.1|1878.85|1861.05|1878.9|1861.1|1878.85|1861.05|3
1650425720000|2022-04-20 03:35:20|1878.88|1861.08|1878.88|1861.08|1878.88|1861.08|1878.88|1861.08|1
1650425730000|2022-04-20 03:35:30|1878.85|1861.05|1878.85|1861.05|1878.85|1861.05|1878.85|1861.05|1
1650425740000|2022-04-20 03:35:40|1878.4|1860.6|1878.54|1860.74|1878.54|1860.74|1878.2|1860.4|5
1650425750000|2022-04-20 03:35:50|1878.44|1860.64|1878.14|1860.34|1878.44|1860.64|1877.68|1859.88|6
1650425760000|2022-04-20 03:36:00|1878|1860.2|1878|1860.2|1878|1860.2|1878|1860.2|1
1650425780000|2022-04-20 03:36:20|1878.05|1860.25|1878.05|1860.25|1878.05|1860.25|1878.05|1860.25|1
1650425790000|2022-04-20 03:36:30|1878.16|1860.36|1878.05|1860.25|1878.16|1860.36|1878.05|1860.25|2
1650425800000|2022-04-20 03:36:40|1878.25|1860.45|1877.32|1859.52|1878.25|1860.45|1877.32|1859.52|13
1650425810000|2022-04-20 03:36:50|1877.23|1859.43|1876.94|1859.14|1877.25|1859.45|1876.82|1859.02|12
1650425820000|2022-04-20 03:37:00|1876.44|1858.64|1876.61|1858.81|1877.01|1859.21|1876.44|1858.64|3
1650425830000|2022-04-20 03:37:10|1876.55|1858.75|1876.15|1858.35|1876.7|1858.9|1876.15|1858.35|11
1650425840000|2022-04-20 03:37:20|1875.96|1858.16|1875.55|1857.75|1876.15|1858.35|1875.48|1857.68|12
1650425850000|2022-04-20 03:37:30|1875.53|1857.73|1874.37|1856.57|1875.97|1858.17|1874.37|1856.57|14
1650425860000|2022-04-20 03:37:40|1874.38|1856.58|1874.34|1856.54|1874.4|1856.6|1874.2|1856.4|14
1650425870000|2022-04-20 03:37:50|1874.23|1856.43|1874.26|1856.46|1874.34|1856.54|1874.23|1856.43|9
1650425880000|2022-04-20 03:38:00|1874.22|1856.42|1874.09|1856.29|1874.23|1856.43|1874.09|1856.29|7
1650425890000|2022-04-20 03:38:10|1874.1|1856.3|1874.11|1856.31|1874.14|1856.34|1874.08|1856.28|8
1650425900000|2022-04-20 03:38:20|1874.1|1856.3|1873.33|1855.53|1874.19|1856.39|1873.33|1855.53|15
1650425910000|2022-04-20 03:38:30|1873.32|1855.52|1871.56|1853.76|1873.54|1855.74|1871.56|1853.76|11
1650425920000|2022-04-20 03:38:40|1871.57|1853.77|1871.23|1853.43|1871.57|1853.77|1870.51|1852.71|16
1650425930000|2022-04-20 03:38:50|1871.2|1853.4|1871.97|1854.17|1872.19|1854.39|1871.2|1853.4|19
1650425940000|2022-04-20 03:39:00|1872.02|1854.22|1872.77|1854.97|1872.77|1854.97|1872.02|1854.22|14
1650425950000|2022-04-20 03:39:10|1873.06|1855.26|1873.15|1855.35|1873.18|1855.38|1873.06|1855.26|8
1650425960000|2022-04-20 03:39:20|1872.81|1855.01|1872.29|1854.49|1872.92|1855.12|1872.29|1854.49|14
1650425970000|2022-04-20 03:39:30|1872.25|1854.45|1871.49|1853.69|1872.25|1854.45|1871.35|1853.55|9
1650425980000|2022-04-20 03:39:40|1871.42|1853.62|1871.42|1853.62|1871.46|1853.66|1871.39|1853.59|6
1650425990000|2022-04-20 03:39:50|1871.44|1853.64|1871.44|1853.64|1871.44|1853.64|1870.9|1853.1|4
1650426000000|2022-04-20 03:40:00|1871.42|1853.62|1871.42|1853.62|1871.52|1853.72|1871.19|1853.39|9
1650426010000|2022-04-20 03:40:10|1871.41|1853.61|1872.41|1854.61|1872.41|1854.61|1871.41|1853.61|8
1650426020000|2022-04-20 03:40:20|1872.4|1854.6|1871.49|1853.69|1872.4|1854.6|1871.47|1853.67|8
1650426030000|2022-04-20 03:40:30|1871.39|1853.59|1870.64|1852.84|1871.45|1853.65|1870.57|1852.77|13
1650426040000|2022-04-20 03:40:40|1870.55|1852.75|1870.66|1852.86|1870.66|1852.86|1870.32|1852.52|8
1650426050000|2022-04-20 03:40:50|1870.63|1852.83|1870.52|1852.72|1870.63|1852.83|1870.52|1852.72|2
1650426060000|2022-04-20 03:41:00|1870.58|1852.78|1871.5|1853.7|1871.5|1853.7|1870.58|1852.78|14
1650426070000|2022-04-20 03:41:10|1871.49|1853.69|1872.19|1854.39|1872.22|1854.42|1871.47|1853.67|16
1650426080000|2022-04-20 03:41:20|1872.27|1854.47|1872.22|1854.42|1872.49|1854.69|1872.2|1854.4|13
1650426090000|2022-04-20 03:41:30|1872.32|1854.52|1872.01|1854.21|1872.32|1854.52|1872|1854.2|9
1650426100000|2022-04-20 03:41:40|1872.05|1854.25|1872.04|1854.24|1872.31|1854.51|1871.97|1854.17|12
1650426110000|2022-04-20 03:41:50|1872.06|1854.26|1872.16|1854.36|1872.24|1854.44|1872.06|1854.26|7
1650426120000|2022-04-20 03:42:00|1871.93|1854.13|1872.26|1854.46|1872.29|1854.49|1871.93|1854.13|12
1650426130000|2022-04-20 03:42:10|1872.25|1854.45|1872.12|1854.32|1872.4|1854.6|1872.12|1854.32|11
1650426140000|2022-04-20 03:42:20|1872.16|1854.36|1872.25|1854.45|1872.25|1854.45|1871.6|1853.8|17
1650426150000|2022-04-20 03:42:30|1872.26|1854.46|1873.24|1855.44|1873.24|1855.44|1872.22|1854.42|16
1650426160000|2022-04-20 03:42:40|1873.11|1855.31|1873.4|1855.6|1873.4|1855.6|1873.11|1855.31|10
1650426170000|2022-04-20 03:42:50|1873.42|1855.62|1873.38|1855.58|1873.42|1855.62|1873.29|1855.49|13
1650426180000|2022-04-20 03:43:00|1873.39|1855.59|1873.23|1855.43|1873.41|1855.61|1872.9|1855.1|21
1650426190000|2022-04-20 03:43:10|1873.27|1855.47|1872.98|1855.18|1873.27|1855.47|1872.55|1854.75|29
1650426200000|2022-04-20 03:43:20|1873|1855.2|1873.02|1855.22|1873.05|1855.25|1872.55|1854.75|17
1650426210000|2022-04-20 03:43:30|1873.04|1855.24|1873.33|1855.53|1873.34|1855.54|1872.85|1855.05|13
1650426220000|2022-04-20 03:43:40|1873.29|1855.49|1873.36|1855.56|1873.44|1855.64|1873.28|1855.48|11
1650426230000|2022-04-20 03:43:50|1873.44|1855.64|1873.88|1856.08|1873.88|1856.08|1873.44|1855.64|13
1650426240000|2022-04-20 03:44:00|1873.81|1856.01|1873.75|1855.95|1873.85|1856.05|1873.71|1855.91|12
1650426250000|2022-04-20 03:44:10|1873.8|1856|1874.37|1856.57|1874.59|1856.79|1873.77|1855.97|21
1650426260000|2022-04-20 03:44:20|1874.49|1856.69|1874.52|1856.72|1874.52|1856.72|1874.37|1856.57|4
1650426270000|2022-04-20 03:44:30|1874.46|1856.66|1874.52|1856.72|1874.52|1856.72|1874.4|1856.6|8
1650426280000|2022-04-20 03:44:40|1874.58|1856.78|1874.52|1856.72|1874.58|1856.78|1874.52|1856.72|3
1650426290000|2022-04-20 03:44:50|1874.65|1856.85|1874.73|1856.93|1874.93|1857.13|1874.53|1856.73|20
1650426300000|2022-04-20 03:45:00|1874.75|1856.95|1874.69|1856.89|1875|1857.2|1874.64|1856.84|13
1650426310000|2022-04-20 03:45:10|1874.68|1856.88|1874.75|1856.95|1874.8|1857|1874.62|1856.82|16
1650426320000|2022-04-20 03:45:20|1874.7|1856.9|1874.7|1856.9|1874.77|1856.97|1874.69|1856.89|12
1650426330000|2022-04-20 03:45:30|1874.63|1856.83|1872.89|1855.09|1874.73|1856.93|1872.5|1854.7|16
1650426340000|2022-04-20 03:45:40|1873.05|1855.25|1872.79|1854.99|1873.26|1855.46|1872.78|1854.98|25
1650426350000|2022-04-20 03:45:50|1872.88|1855.08|1873.45|1855.65|1873.74|1855.94|1872.8|1855|20
1650426360000|2022-04-20 03:46:00|1873.42|1855.62|1873.65|1855.85|1873.99|1856.19|1873.41|1855.61|21
1650426370000|2022-04-20 03:46:10|1873.53|1855.73|1873.63|1855.83|1873.83|1856.03|1873.53|1855.73|14
1650426380000|2022-04-20 03:46:20|1873.67|1855.87|1873.81|1856.01|1873.92|1856.12|1873.6|1855.8|13
1650426390000|2022-04-20 03:46:30|1873.85|1856.05|1873.81|1856.01|1874.05|1856.25|1873.81|1856.01|22
1650426400000|2022-04-20 03:46:40|1874|1856.2|1874.34|1856.54|1874.41|1856.61|1873.95|1856.15|13
1650426410000|2022-04-20 03:46:50|1874.37|1856.57|1874.74|1856.94|1874.75|1856.95|1873.87|1856.07|24
1650426420000|2022-04-20 03:47:00|1874.69|1856.89|1875.14|1857.34|1875.14|1857.34|1874.69|1856.89|26
1650426430000|2022-04-20 03:47:10|1875.15|1857.35|1874.94|1857.14|1875.23|1857.43|1874.77|1856.97|13
1650426440000|2022-04-20 03:47:20|1875.03|1857.23|1874.84|1857.04|1875.25|1857.45|1874.66|1856.86|15
1650426450000|2022-04-20 03:47:30|1874.99|1857.19|1875.09|1857.29|1875.12|1857.32|1874.75|1856.95|25
1650426460000|2022-04-20 03:47:40|1875.1|1857.3|1875.1|1857.3|1875.19|1857.39|1874.79|1856.99|16
1650426470000|2022-04-20 03:47:50|1875.15|1857.35|1874.76|1856.96|1875.15|1857.35|1874.6|1856.8|16
1650426480000|2022-04-20 03:48:00|1874.92|1857.12|1874.93|1857.13|1874.99|1857.19|1874.7|1856.9|16
1650426490000|2022-04-20 03:48:10|1874.88|1857.08|1874.98|1857.18|1875.01|1857.21|1874.65|1856.85|9
1650426500000|2022-04-20 03:48:20|1874.99|1857.19|1874.59|1856.79|1875.12|1857.32|1874.58|1856.78|13
1650426510000|2022-04-20 03:48:30|1874.58|1856.78|1873.43|1855.63|1874.58|1856.78|1873.43|1855.63|16
1650426520000|2022-04-20 03:48:40|1873.41|1855.61|1873|1855.2|1873.51|1855.71|1873|1855.2|7
1650426530000|2022-04-20 03:48:50|1873.27|1855.47|1873.53|1855.73|1873.53|1855.73|1873.27|1855.47|6
1650426540000|2022-04-20 03:49:00|1873.54|1855.74|1874.1|1856.3|1874.47|1856.67|1873.13|1855.33|16
1650426550000|2022-04-20 03:49:10|1874.18|1856.38|1874.49|1856.69|1874.63|1856.83|1874.15|1856.35|23
1650426560000|2022-04-20 03:49:20|1874.51|1856.71|1875.01|1857.21|1875.07|1857.27|1874.49|1856.69|13
1650426570000|2022-04-20 03:49:30|1874.65|1856.85|1874.78|1856.98|1874.91|1857.11|1874.65|1856.85|12
1650426580000|2022-04-20 03:49:40|1874.72|1856.92|1875.37|1857.57|1875.4|1857.6|1873.9|1856.1|23
1650426590000|2022-04-20 03:49:50|1875.27|1857.47|1875.17|1857.37|1875.34|1857.54|1875.15|1857.35|11
1650426600000|2022-04-20 03:50:00|1874.96|1857.16|1874.52|1856.72|1874.96|1857.16|1874.46|1856.66|17
1650426610000|2022-04-20 03:50:10|1874.57|1856.77|1874.5|1856.7|1874.57|1856.77|1874.49|1856.69|5
1650426620000|2022-04-20 03:50:20|1874.51|1856.71|1874.83|1857.03|1874.83|1857.03|1874.51|1856.71|4
1650426640000|2022-04-20 03:50:40|1874.85|1857.05|1874.89|1857.09|1874.89|1857.09|1874.76|1856.96|8
1650426650000|2022-04-20 03:50:50|1874.68|1856.88|1874.85|1857.05|1874.85|1857.05|1874.68|1856.88|3
1650426660000|2022-04-20 03:51:00|1874.5|1856.7|1875.79|1857.99|1875.81|1858.01|1874.5|1856.7|20
1650426670000|2022-04-20 03:51:10|1875.72|1857.92|1876.25|1858.45|1876.3|1858.5|1875.72|1857.92|16
1650426680000|2022-04-20 03:51:20|1876.22|1858.42|1875.95|1858.15|1876.35|1858.55|1875.95|1858.15|27
1650426690000|2022-04-20 03:51:30|1875.88|1858.08|1875.99|1858.19|1875.99|1858.19|1875.79|1857.99|13
1650426700000|2022-04-20 03:51:40|1875.95|1858.15|1876.38|1858.58|1876.38|1858.58|1875.69|1857.89|15
1650426710000|2022-04-20 03:51:50|1876.4|1858.6|1875.96|1858.16|1876.92|1859.12|1875.81|1858.01|26
1650426720000|2022-04-20 03:52:00|1875.95|1858.15|1875.8|1858|1876.38|1858.58|1875.75|1857.95|18
1650426730000|2022-04-20 03:52:10|1875.87|1858.07|1875.83|1858.03|1875.92|1858.12|1875.75|1857.95|12
1650426740000|2022-04-20 03:52:20|1875.9|1858.1|1875.85|1858.05|1875.9|1858.1|1875.73|1857.93|11
1650426750000|2022-04-20 03:52:30|1875.87|1858.07|1875.84|1858.04|1875.92|1858.12|1875.81|1858.01|14
1650426760000|2022-04-20 03:52:40|1875.87|1858.07|1876.05|1858.25|1876.05|1858.25|1875.74|1857.94|12
1650426770000|2022-04-20 03:52:50|1875.86|1858.06|1876.05|1858.25|1876.05|1858.25|1875.86|1858.06|10
1650426780000|2022-04-20 03:53:00|1876.02|1858.22|1876.06|1858.26|1876.25|1858.45|1875.92|1858.12|11
1650426790000|2022-04-20 03:53:10|1876.15|1858.35|1876|1858.2|1876.23|1858.43|1875.85|1858.05|16
1650426800000|2022-04-20 03:53:20|1876.02|1858.22|1875.96|1858.16|1876.21|1858.41|1875.96|1858.16|10
1650426810000|2022-04-20 03:53:30|1876.18|1858.38|1876.27|1858.47|1876.46|1858.66|1876|1858.2|13
1650426820000|2022-04-20 03:53:40|1876.25|1858.45|1876.09|1858.29|1876.35|1858.55|1876.09|1858.29|10
1650426830000|2022-04-20 03:53:50|1875.75|1857.95|1876.32|1858.52|1876.32|1858.52|1875.75|1857.95|6
1650426840000|2022-04-20 03:54:00|1876.33|1858.53|1876.31|1858.51|1876.34|1858.54|1876.15|1858.35|11
1650426850000|2022-04-20 03:54:10|1876.22|1858.42|1876.2|1858.4|1876.28|1858.48|1876.16|1858.36|7
1650426860000|2022-04-20 03:54:20|1876.1|1858.3|1875.82|1858.02|1876.2|1858.4|1875.78|1857.98|18
1650426870000|2022-04-20 03:54:30|1875.88|1858.08|1875.94|1858.14|1875.94|1858.14|1875.84|1858.04|11
1650426880000|2022-04-20 03:54:40|1875.91|1858.11|1875.94|1858.14|1875.99|1858.19|1875.82|1858.02|12
1650426890000|2022-04-20 03:54:50|1875.92|1858.12|1875.93|1858.13|1875.93|1858.13|1875.76|1857.96|16
1650426900000|2022-04-20 03:55:00|1875.92|1858.12|1875.62|1857.82|1875.92|1858.12|1875.55|1857.75|16
1650426910000|2022-04-20 03:55:10|1875.44|1857.64|1875.09|1857.29|1875.44|1857.64|1875.07|1857.27|18
1650426920000|2022-04-20 03:55:20|1875.1|1857.3|1875.26|1857.46|1875.27|1857.47|1875.08|1857.28|18
1650426930000|2022-04-20 03:55:30|1875.13|1857.33|1875.51|1857.71|1875.62|1857.82|1875.13|1857.33|21
1650426940000|2022-04-20 03:55:40|1875.52|1857.72|1875.67|1857.87|1875.67|1857.87|1875.5|1857.7|21
1650426950000|2022-04-20 03:55:50|1875.73|1857.93|1875.85|1858.05|1875.9|1858.1|1875.68|1857.88|12
1650426960000|2022-04-20 03:56:00|1875.82|1858.02|1875.78|1857.98|1875.82|1858.02|1875.6|1857.8|18
1650426970000|2022-04-20 03:56:10|1875.69|1857.89|1875.75|1857.95|1875.75|1857.95|1875.67|1857.87|15
1650426980000|2022-04-20 03:56:20|1875.87|1858.07|1876.05|1858.25|1876.05|1858.25|1875.82|1858.02|14
1650426990000|2022-04-20 03:56:30|1876.07|1858.27|1875.97|1858.17|1876.07|1858.27|1875.92|1858.12|3
1650427000000|2022-04-20 03:56:40|1875.95|1858.15|1876.02|1858.22|1876.1|1858.3|1875.84|1858.04|15
1650427010000|2022-04-20 03:56:50|1875.89|1858.09|1875.8|1858|1876|1858.2|1875.71|1857.91|12
1650427020000|2022-04-20 03:57:00|1875.82|1858.02|1875.86|1858.06|1875.89|1858.09|1875.73|1857.93|7
1650427030000|2022-04-20 03:57:10|1875.73|1857.93|1875.84|1858.04|1875.86|1858.06|1875.73|1857.93|7
1650427040000|2022-04-20 03:57:20|1875.89|1858.09|1875.86|1858.06|1875.89|1858.09|1875.73|1857.93|10
1650427050000|2022-04-20 03:57:30|1875.7|1857.9|1875.81|1858.01|1875.93|1858.13|1875.55|1857.75|20
1650427060000|2022-04-20 03:57:40|1875.9|1858.1|1875.88|1858.08|1875.9|1858.1|1875.72|1857.92|15
1650427070000|2022-04-20 03:57:50|1875.84|1858.04|1875.83|1858.03|1875.91|1858.11|1875.76|1857.96|22
1650427080000|2022-04-20 03:58:00|1875.87|1858.07|1876.05|1858.25|1876.05|1858.25|1875.55|1857.75|9
1650427090000|2022-04-20 03:58:10|1876.07|1858.27|1876.39|1858.59|1876.39|1858.59|1876.07|1858.27|4
1650427100000|2022-04-20 03:58:20|1876.4|1858.6|1875.99|1858.19|1876.4|1858.6|1875.94|1858.14|8
1650427110000|2022-04-20 03:58:30|1876.06|1858.26|1876.04|1858.24|1876.08|1858.28|1875.76|1857.96|15
1650427120000|2022-04-20 03:58:40|1876.05|1858.25|1875.95|1858.15|1876.05|1858.25|1875.76|1857.96|10
1650427130000|2022-04-20 03:58:50|1875.76|1857.96|1875.95|1858.15|1876.02|1858.22|1875.75|1857.95|9
1650427140000|2022-04-20 03:59:00|1875.7|1857.9|1876.43|1858.63|1876.44|1858.64|1875.7|1857.9|13
1650427170000|2022-04-20 03:59:30|1876.53|1858.73|1876.56|1858.76|1876.56|1858.76|1876.53|1858.73|2
1650427180000|2022-04-20 03:59:40|1876.44|1858.64|1876.02|1858.22|1876.44|1858.64|1875.89|1858.09|12
1650427190000|2022-04-20 03:59:50|1876.08|1858.28|1875.93|1858.13|1876.09|1858.29|1875.88|1858.08|16
1650427200000|2022-04-20 04:00:00|1875.98|1858.18|1875.87|1858.07|1876.04|1858.24|1875.76|1857.96|26
1650427210000|2022-04-20 04:00:10|1875.85|1858.05|1875.92|1858.12|1875.93|1858.13|1875.83|1858.03|7
1650427220000|2022-04-20 04:00:20|1875.83|1858.03|1874.95|1857.15|1875.86|1858.06|1874.7|1856.9|25
1650427230000|2022-04-20 04:00:30|1874.98|1857.18|1874.05|1856.25|1874.98|1857.18|1874.05|1856.25|26
1650427240000|2022-04-20 04:00:40|1874.25|1856.45|1874.21|1856.41|1874.34|1856.54|1874.19|1856.39|17
1650427250000|2022-04-20 04:00:50|1874.16|1856.36|1874.69|1856.89|1874.69|1856.89|1874.16|1856.36|13
1650427260000|2022-04-20 04:01:00|1874.93|1857.13|1875.75|1857.95|1875.82|1858.02|1874.93|1857.13|25
1650427270000|2022-04-20 04:01:10|1875.79|1857.99|1875.96|1858.16|1875.96|1858.16|1875.73|1857.93|13
1650427280000|2022-04-20 04:01:20|1875.84|1858.04|1875.97|1858.17|1876.02|1858.22|1875.83|1858.03|8
1650427290000|2022-04-20 04:01:30|1875.83|1858.03|1875.88|1858.08|1876.06|1858.26|1875.83|1858.03|7
1650427300000|2022-04-20 04:01:40|1875.93|1858.13|1875.94|1858.14|1875.98|1858.18|1875.88|1858.08|5
1650427310000|2022-04-20 04:01:50|1875.97|1858.17|1875.95|1858.15|1876.08|1858.28|1875.88|1858.08|10
1650427320000|2022-04-20 04:02:00|1875.7|1857.9|1875.96|1858.16|1875.96|1858.16|1875.7|1857.9|10
1650427330000|2022-04-20 04:02:10|1875.83|1858.03|1875.83|1858.03|1875.89|1858.09|1875.76|1857.96|15
1650427340000|2022-04-20 04:02:20|1875.85|1858.05|1875.9|1858.1|1875.92|1858.12|1875.78|1857.98|17
1650427350000|2022-04-20 04:02:30|1875.92|1858.12|1876.76|1858.96|1876.76|1858.96|1875.92|1858.12|13
1650427360000|2022-04-20 04:02:40|1876.54|1858.74|1876.54|1858.74|1876.54|1858.74|1876.54|1858.74|1
1650427370000|2022-04-20 04:02:50|1876.76|1858.96|1877.85|1860.05|1877.87|1860.07|1876.76|1858.96|14
1650427380000|2022-04-20 04:03:00|1877.86|1860.06|1878.88|1861.08|1878.88|1861.08|1877.86|1860.06|12
1650427390000|2022-04-20 04:03:10|1878.82|1861.02|1878.67|1860.87|1878.82|1861.02|1878.51|1860.71|18
1650427400000|2022-04-20 04:03:20|1878.68|1860.88|1879.4|1861.6|1879.4|1861.6|1878.67|1860.87|12
1650427410000|2022-04-20 04:03:30|1879.35|1861.55|1879.23|1861.43|1879.39|1861.59|1879.19|1861.39|15
1650427420000|2022-04-20 04:03:40|1878.73|1860.93|1878.64|1860.84|1878.76|1860.96|1878.64|1860.84|12
1650427430000|2022-04-20 04:03:50|1878.67|1860.87|1878.67|1860.87|1878.72|1860.92|1878.65|1860.85|8
1650427440000|2022-04-20 04:04:00|1878.69|1860.89|1878.72|1860.92|1878.73|1860.93|1878.69|1860.89|4
1650427450000|2022-04-20 04:04:10|1878.73|1860.93|1878.72|1860.92|1878.76|1860.96|1878.7|1860.9|7
1650427460000|2022-04-20 04:04:20|1878.7|1860.9|1878.16|1860.36|1878.7|1860.9|1878.05|1860.25|12
1650427470000|2022-04-20 04:04:30|1878.11|1860.31|1877.12|1859.32|1878.16|1860.36|1877.12|1859.32|14
1650427480000|2022-04-20 04:04:40|1877.16|1859.36|1877.25|1859.45|1877.39|1859.59|1877.16|1859.36|21
1650427490000|2022-04-20 04:04:50|1877.24|1859.44|1877.3|1859.5|1877.3|1859.5|1877.11|1859.31|22
1650427500000|2022-04-20 04:05:00|1877.11|1859.31|1877.66|1859.86|1877.8|1860|1877.1|1859.3|20
1650427510000|2022-04-20 04:05:10|1878.03|1860.23|1878.02|1860.22|1878.09|1860.29|1877.88|1860.08|10
1650427520000|2022-04-20 04:05:20|1878.04|1860.24|1877.98|1860.18|1878.12|1860.32|1877.79|1859.99|15
1650427530000|2022-04-20 04:05:30|1877.96|1860.16|1878.06|1860.26|1878.06|1860.26|1877.55|1859.75|8
1650427540000|2022-04-20 04:05:40|1877.96|1860.16|1878.18|1860.38|1878.28|1860.48|1877.92|1860.12|20
1650427550000|2022-04-20 04:05:50|1878.2|1860.4|1878.43|1860.63|1878.45|1860.65|1878.13|1860.33|17
1650427560000|2022-04-20 04:06:00|1878.53|1860.73|1878.79|1860.99|1878.9|1861.1|1878.53|1860.73|16
1650427570000|2022-04-20 04:06:10|1878.67|1860.87|1878.8|1861|1878.87|1861.07|1878.64|1860.84|13
1650427580000|2022-04-20 04:06:20|1878.73|1860.93|1878.06|1860.26|1878.73|1860.93|1877.98|1860.18|14
1650427590000|2022-04-20 04:06:30|1878.15|1860.35|1878.06|1860.26|1878.15|1860.35|1877.6|1859.8|15
1650427600000|2022-04-20 04:06:40|1877.83|1860.03|1877.86|1860.06|1878.06|1860.26|1877.69|1859.89|15
1650427610000|2022-04-20 04:06:50|1877.89|1860.09|1877.95|1860.15|1877.99|1860.19|1877.66|1859.86|19
1650427620000|2022-04-20 04:07:00|1877.99|1860.19|1878.01|1860.21|1878.01|1860.21|1877.61|1859.81|13
1650427630000|2022-04-20 04:07:10|1878.02|1860.22|1878.22|1860.42|1878.26|1860.46|1877.65|1859.85|7
1650427640000|2022-04-20 04:07:20|1878.24|1860.44|1877.95|1860.15|1878.25|1860.45|1877.94|1860.14|12
1650427650000|2022-04-20 04:07:30|1877.65|1859.85|1877.95|1860.15|1877.97|1860.17|1877.65|1859.85|3
1650427660000|2022-04-20 04:07:40|1877.97|1860.17|1878.08|1860.28|1878.08|1860.28|1877.84|1860.04|16
1650427670000|2022-04-20 04:07:50|1878.1|1860.3|1878.24|1860.44|1878.24|1860.44|1877.93|1860.13|8
1650427680000|2022-04-20 04:08:00|1877.7|1859.9|1878.23|1860.43|1878.27|1860.47|1877.7|1859.9|8
1650427690000|2022-04-20 04:08:10|1878.2|1860.4|1877.89|1860.09|1878.22|1860.42|1877.81|1860.01|16
1650427700000|2022-04-20 04:08:20|1877.88|1860.08|1877.38|1859.58|1877.88|1860.08|1877.37|1859.57|14
1650427710000|2022-04-20 04:08:30|1877.37|1859.57|1877.37|1859.57|1877.38|1859.58|1877.33|1859.53|5
1650427720000|2022-04-20 04:08:40|1877.26|1859.46|1877.34|1859.54|1877.34|1859.54|1877.26|1859.46|6
1650427730000|2022-04-20 04:08:50|1877.36|1859.56|1877.39|1859.59|1877.49|1859.69|1877.27|1859.47|18
1650427740000|2022-04-20 04:09:00|1877.37|1859.57|1878.49|1860.69|1878.52|1860.72|1877.37|1859.57|14
1650427750000|2022-04-20 04:09:10|1878.58|1860.78|1878.54|1860.74|1878.58|1860.78|1878.53|1860.73|3
1650427760000|2022-04-20 04:09:20|1878.57|1860.77|1878.37|1860.57|1878.67|1860.87|1878.29|1860.49|25
1650427770000|2022-04-20 04:09:30|1878.38|1860.58|1878.82|1861.02|1878.88|1861.08|1878.24|1860.44|14
1650427780000|2022-04-20 04:09:40|1878.74|1860.94|1878.81|1861.01|1878.81|1861.01|1878.72|1860.92|11
1650427790000|2022-04-20 04:09:50|1878.71|1860.91|1878.73|1860.93|1878.73|1860.93|1878.71|1860.91|2
1650427800000|2022-04-20 04:10:00|1878.72|1860.92|1878.22|1860.42|1878.73|1860.93|1878.19|1860.39|10
1650427810000|2022-04-20 04:10:10|1878.19|1860.39|1877.95|1860.15|1878.19|1860.39|1877.55|1859.75|13
1650427820000|2022-04-20 04:10:20|1877.92|1860.12|1878.06|1860.26|1878.06|1860.26|1877.8|1860|17
1650427830000|2022-04-20 04:10:30|1878.14|1860.34|1878.08|1860.28|1878.15|1860.35|1877.93|1860.13|22
1650427840000|2022-04-20 04:10:40|1878.16|1860.36|1878.14|1860.34|1878.27|1860.47|1878.05|1860.25|16
1650427850000|2022-04-20 04:10:50|1878.1|1860.3|1878.14|1860.34|1878.24|1860.44|1877.7|1859.9|17
1650427860000|2022-04-20 04:11:00|1878.05|1860.25|1877.15|1859.35|1878.05|1860.25|1876.88|1859.08|25
1650427870000|2022-04-20 04:11:10|1877.14|1859.34|1877.09|1859.29|1877.19|1859.39|1877.09|1859.29|9
1650427880000|2022-04-20 04:11:20|1876.72|1858.92|1876.95|1859.15|1876.99|1859.19|1876.54|1858.74|9
1650427890000|2022-04-20 04:11:30|1876.93|1859.13|1876.92|1859.12|1877.01|1859.21|1876.7|1858.9|9
1650427900000|2022-04-20 04:11:40|1876.75|1858.95|1876.84|1859.04|1876.94|1859.14|1876.5|1858.7|7
1650427910000|2022-04-20 04:11:50|1876.75|1858.95|1876.29|1858.49|1876.88|1859.08|1876.29|1858.49|12
1650427920000|2022-04-20 04:12:00|1876.4|1858.6|1875.84|1858.04|1876.4|1858.6|1875.73|1857.93|18
1650427930000|2022-04-20 04:12:10|1875.86|1858.06|1875.88|1858.08|1875.91|1858.11|1875.84|1858.04|6
1650427940000|2022-04-20 04:12:20|1875.86|1858.06|1876.08|1858.28|1876.1|1858.3|1875.76|1857.96|12
1650427950000|2022-04-20 04:12:30|1876.06|1858.26|1876.13|1858.33|1876.13|1858.33|1876.06|1858.26|6
1650427960000|2022-04-20 04:12:40|1876.12|1858.32|1876.35|1858.55|1876.36|1858.56|1876.12|1858.32|5
1650427970000|2022-04-20 04:12:50|1876.34|1858.54|1876.24|1858.44|1876.34|1858.54|1876|1858.2|9
1650427980000|2022-04-20 04:13:00|1876|1858.2|1876.33|1858.53|1876.34|1858.54|1876|1858.2|5
1650427990000|2022-04-20 04:13:10|1876.34|1858.54|1876.15|1858.35|1876.34|1858.54|1875.6|1857.8|8
1650428000000|2022-04-20 04:13:20|1875.6|1857.8|1876.15|1858.35|1876.15|1858.35|1875.6|1857.8|2
1650428010000|2022-04-20 04:13:30|1876.14|1858.34|1876.08|1858.28|1876.24|1858.44|1875.6|1857.8|14
1650428020000|2022-04-20 04:13:40|1876.11|1858.31|1876.1|1858.3|1876.15|1858.35|1875.65|1857.85|12
1650428030000|2022-04-20 04:13:50|1876.06|1858.26|1876.19|1858.39|1876.19|1858.39|1875.6|1857.8|12
1650428040000|2022-04-20 04:14:00|1876.33|1858.53|1876.44|1858.64|1876.44|1858.64|1876.25|1858.45|8
1650428050000|2022-04-20 04:14:10|1876.62|1858.82|1876.69|1858.89|1876.69|1858.89|1876.5|1858.7|3
1650428060000|2022-04-20 04:14:20|1876.62|1858.82|1876.67|1858.87|1876.69|1858.89|1876.62|1858.82|4
1650428070000|2022-04-20 04:14:30|1876.65|1858.85|1876.67|1858.87|1876.69|1858.89|1876.65|1858.85|4
1650428080000|2022-04-20 04:14:40|1876.69|1858.89|1876.67|1858.87|1876.69|1858.89|1876.67|1858.87|2
1650428090000|2022-04-20 04:14:50|1876.69|1858.89|1876.69|1858.89|1876.69|1858.89|1876.69|1858.89|1
1650428100000|2022-04-20 04:15:00|1876.67|1858.87|1876.69|1858.89|1876.69|1858.89|1876.67|1858.87|2
1650428120000|2022-04-20 04:15:20|1876.68|1858.88|1876.3|1858.5|1876.68|1858.88|1876.26|1858.46|16
1650428130000|2022-04-20 04:15:30|1876.32|1858.52|1875.88|1858.08|1876.32|1858.52|1875.85|1858.05|12
1650428140000|2022-04-20 04:15:40|1875.85|1858.05|1876.1|1858.3|1876.11|1858.31|1875.7|1857.9|13
1650428150000|2022-04-20 04:15:50|1876.11|1858.31|1876.13|1858.33|1876.21|1858.41|1876.11|1858.31|7
1650428160000|2022-04-20 04:16:00|1876.11|1858.31|1875.76|1857.96|1876.15|1858.35|1875.76|1857.96|12
1650428170000|2022-04-20 04:16:10|1875.78|1857.98|1875.24|1857.44|1875.92|1858.12|1875.22|1857.42|16
1650428180000|2022-04-20 04:16:20|1875.22|1857.42|1875.84|1858.04|1875.89|1858.09|1875.14|1857.34|20
1650428190000|2022-04-20 04:16:30|1875.77|1857.97|1875.27|1857.47|1875.87|1858.07|1875.21|1857.41|23
1650428200000|2022-04-20 04:16:40|1875.29|1857.49|1875.42|1857.62|1875.46|1857.66|1874.9|1857.1|14
1650428210000|2022-04-20 04:16:50|1875.39|1857.59|1875.44|1857.64|1875.44|1857.64|1875.18|1857.38|14
1650428220000|2022-04-20 04:17:00|1875.4|1857.6|1875.82|1858.02|1875.82|1858.02|1875.34|1857.54|13
1650428230000|2022-04-20 04:17:10|1875.69|1857.89|1875.83|1858.03|1875.83|1858.03|1875.69|1857.89|2
1650428240000|2022-04-20 04:17:20|1875.8|1858|1875.67|1857.87|1875.8|1858|1875.67|1857.87|8
1650428250000|2022-04-20 04:17:30|1875.69|1857.89|1875.1|1857.3|1875.75|1857.95|1875.06|1857.26|16
1650428260000|2022-04-20 04:17:40|1875.11|1857.31|1874.84|1857.04|1875.2|1857.4|1874.76|1856.96|12
1650428270000|2022-04-20 04:17:50|1874.86|1857.06|1874.87|1857.07|1874.89|1857.09|1874.8|1857|10
1650428280000|2022-04-20 04:18:00|1874.88|1857.08|1874.87|1857.07|1874.91|1857.11|1874.81|1857.01|8
1650428290000|2022-04-20 04:18:10|1874.88|1857.08|1874.88|1857.08|1874.88|1857.08|1874.87|1857.07|3
1650428300000|2022-04-20 04:18:20|1874.9|1857.1|1874.94|1857.14|1874.94|1857.14|1874.9|1857.1|2
1650428310000|2022-04-20 04:18:30|1875.04|1857.24|1875.32|1857.52|1875.45|1857.65|1875.01|1857.21|22
1650428320000|2022-04-20 04:18:40|1875.34|1857.54|1874.78|1856.98|1875.38|1857.58|1874.78|1856.98|9
1650428330000|2022-04-20 04:18:50|1874.81|1857.01|1875.06|1857.26|1875.06|1857.26|1874.75|1856.95|20
1650428340000|2022-04-20 04:19:00|1874.65|1856.85|1875.21|1857.41|1875.21|1857.41|1874.65|1856.85|18
1650428350000|2022-04-20 04:19:10|1875.07|1857.27|1875.22|1857.42|1875.22|1857.42|1875.07|1857.27|7
1650428360000|2022-04-20 04:19:20|1875.19|1857.39|1875.3|1857.5|1875.3|1857.5|1875.19|1857.39|5
1650428370000|2022-04-20 04:19:30|1875.33|1857.53|1874.78|1856.98|1875.33|1857.53|1874.78|1856.98|21
1650428380000|2022-04-20 04:19:40|1874.83|1857.03|1874.75|1856.95|1874.89|1857.09|1874.75|1856.95|11
1650428390000|2022-04-20 04:19:50|1874.72|1856.92|1874.58|1856.78|1874.88|1857.08|1874.58|1856.78|21
1650428400000|2022-04-20 04:20:00|1874.26|1856.46|1873.9|1856.1|1874.27|1856.47|1873.9|1856.1|8
1650428410000|2022-04-20 04:20:10|1873.85|1856.05|1873.85|1856.05|1873.93|1856.13|1873.85|1856.05|8
1650428420000|2022-04-20 04:20:20|1873.88|1856.08|1873.88|1856.08|1873.88|1856.08|1873.88|1856.08|1
1650428430000|2022-04-20 04:20:30|1874|1856.2|1874|1856.2|1874.01|1856.21|1874|1856.2|3
1650428440000|2022-04-20 04:20:40|1874.01|1856.21|1874.39|1856.59|1874.4|1856.6|1874.01|1856.21|5
1650428450000|2022-04-20 04:20:50|1874.29|1856.49|1873.89|1856.09|1874.29|1856.49|1873.89|1856.09|2
1650428460000|2022-04-20 04:21:00|1873.65|1855.85|1873.88|1856.08|1873.88|1856.08|1873.65|1855.85|2
1650428490000|2022-04-20 04:21:30|1873.74|1855.94|1873.36|1855.56|1873.74|1855.94|1873.29|1855.49|19
1650428500000|2022-04-20 04:21:40|1873.42|1855.62|1873.39|1855.59|1873.42|1855.62|1873.26|1855.46|11
1650428510000|2022-04-20 04:21:50|1873.38|1855.58|1873.23|1855.43|1873.44|1855.64|1873.2|1855.4|16
1650428520000|2022-04-20 04:22:00|1873.24|1855.44|1873.31|1855.51|1873.31|1855.51|1873.24|1855.44|5
1650428530000|2022-04-20 04:22:10|1873.32|1855.52|1873.32|1855.52|1873.35|1855.55|1873.27|1855.47|9
1650428540000|2022-04-20 04:22:20|1873.25|1855.45|1873.3|1855.5|1873.31|1855.51|1873.25|1855.45|6
1650428550000|2022-04-20 04:22:30|1873.31|1855.51|1873.31|1855.51|1873.31|1855.51|1873.31|1855.51|1
1650428560000|2022-04-20 04:22:40|1873.25|1855.45|1873.26|1855.46|1873.31|1855.51|1873.25|1855.45|4
1650428580000|2022-04-20 04:23:00|1873.13|1855.33|1873.06|1855.26|1873.13|1855.33|1872.6|1854.8|3
1650428590000|2022-04-20 04:23:10|1873.07|1855.27|1873.18|1855.38|1873.43|1855.63|1873.06|1855.26|21
1650428600000|2022-04-20 04:23:20|1873.19|1855.39|1873.26|1855.46|1873.29|1855.49|1872.85|1855.05|8
1650428610000|2022-04-20 04:23:30|1873.34|1855.54|1873.14|1855.34|1873.34|1855.54|1873.14|1855.34|5
1650428620000|2022-04-20 04:23:40|1873.15|1855.35|1873.04|1855.24|1873.15|1855.35|1873.01|1855.21|5
1650428630000|2022-04-20 04:23:50|1872.89|1855.09|1872.87|1855.07|1872.89|1855.09|1872.87|1855.07|2
1650428640000|2022-04-20 04:24:00|1872.82|1855.02|1872.73|1854.93|1872.87|1855.07|1872.68|1854.88|6
1650428650000|2022-04-20 04:24:10|1872.79|1854.99|1872.81|1855.01|1872.89|1855.09|1872.77|1854.97|12
1650428660000|2022-04-20 04:24:20|1872.85|1855.05|1872.7|1854.9|1872.92|1855.12|1872.7|1854.9|14
1650428670000|2022-04-20 04:24:30|1872.71|1854.91|1872.53|1854.73|1872.73|1854.93|1872.5|1854.7|11
1650428680000|2022-04-20 04:24:40|1872.93|1855.13|1872.42|1854.62|1873.11|1855.31|1872.4|1854.6|14
1650428690000|2022-04-20 04:24:50|1872.43|1854.63|1872.39|1854.59|1872.46|1854.66|1872.35|1854.55|10
1650428700000|2022-04-20 04:25:00|1872.4|1854.6|1872.45|1854.65|1872.45|1854.65|1872.29|1854.49|12
1650428710000|2022-04-20 04:25:10|1872.41|1854.61|1872.42|1854.62|1872.42|1854.62|1872.36|1854.56|7
1650428720000|2022-04-20 04:25:20|1872.33|1854.53|1872.42|1854.62|1872.42|1854.62|1872.33|1854.53|2
1650428730000|2022-04-20 04:25:30|1872.38|1854.58|1872.32|1854.52|1872.66|1854.86|1871.6|1853.8|17
1650428740000|2022-04-20 04:25:40|1872.37|1854.57|1871.42|1853.62|1872.37|1854.57|1871|1853.2|15
1650428750000|2022-04-20 04:25:50|1871.6|1853.8|1871.57|1853.77|1871.8|1854|1871.45|1853.65|6
1650428760000|2022-04-20 04:26:00|1871.46|1853.66|1871.6|1853.8|1871.6|1853.8|1871.46|1853.66|3
1650428770000|2022-04-20 04:26:10|1871.63|1853.83|1871.53|1853.73|1871.85|1854.05|1871.53|1853.73|8
1650428780000|2022-04-20 04:26:20|1871.51|1853.71|1871.6|1853.8|1871.63|1853.83|1871.51|1853.71|4
1650428790000|2022-04-20 04:26:30|1871.51|1853.71|1871.6|1853.8|1871.6|1853.8|1871.51|1853.71|2
1650428800000|2022-04-20 04:26:40|1871.49|1853.69|1871.51|1853.71|1871.8|1854|1871.4|1853.6|9
1650428810000|2022-04-20 04:26:50|1871.45|1853.65|1871.57|1853.77|1871.57|1853.77|1871.45|1853.65|2
1650428820000|2022-04-20 04:27:00|1871.6|1853.8|1871.15|1853.35|1871.75|1853.95|1871.15|1853.35|8
1650428830000|2022-04-20 04:27:10|1871.5|1853.7|1871.1|1853.3|1871.54|1853.74|1870.8|1853|9
1650428840000|2022-04-20 04:27:20|1870.92|1853.12|1871.14|1853.34|1871.19|1853.39|1870.62|1852.82|12
1650428850000|2022-04-20 04:27:30|1871|1853.2|1871.4|1853.6|1871.57|1853.77|1871|1853.2|10
1650428860000|2022-04-20 04:27:40|1871.2|1853.4|1871.2|1853.4|1871.2|1853.4|1871.2|1853.4|1
1650428870000|2022-04-20 04:27:50|1871.25|1853.45|1871.22|1853.42|1871.25|1853.45|1871.05|1853.25|5
1650428880000|2022-04-20 04:28:00|1871.27|1853.47|1870.9|1853.1|1871.27|1853.47|1870.9|1853.1|2
1650428890000|2022-04-20 04:28:10|1871.44|1853.64|1871.49|1853.69|1871.49|1853.69|1871.44|1853.64|2
1650428900000|2022-04-20 04:28:20|1871.33|1853.53|1871.4|1853.6|1871.65|1853.85|1870.9|1853.1|6
1650428910000|2022-04-20 04:28:30|1871.44|1853.64|1871.4|1853.6|1871.49|1853.69|1871.4|1853.6|3
1650428920000|2022-04-20 04:28:40|1871.65|1853.85|1871.6|1853.8|1871.65|1853.85|1871.6|1853.8|2
1650428930000|2022-04-20 04:28:50|1871.1|1853.3|1871.27|1853.47|1871.27|1853.47|1871.1|1853.3|2
1650428940000|2022-04-20 04:29:00|1871.16|1853.36|1871.4|1853.6|1871.57|1853.77|1871.15|1853.35|6
1650428950000|2022-04-20 04:29:10|1871.57|1853.77|1870.65|1852.85|1871.57|1853.77|1870.62|1852.82|17
1650428960000|2022-04-20 04:29:20|1870.8|1853|1871|1853.2|1871|1853.2|1870.55|1852.75|10
1650428970000|2022-04-20 04:29:30|1870.87|1853.07|1870.58|1852.78|1871.05|1853.25|1870.56|1852.76|10
1650428980000|2022-04-20 04:29:40|1870.56|1852.76|1870.85|1853.05|1870.87|1853.07|1870.31|1852.51|12
1650428990000|2022-04-20 04:29:50|1870.87|1853.07|1870.87|1853.07|1871.05|1853.25|1870.71|1852.91|5
1650429000000|2022-04-20 04:30:00|1870.71|1852.91|1870.66|1852.86|1871.05|1853.25|1870.36|1852.56|16
1650429010000|2022-04-20 04:30:10|1870.74|1852.94|1870.74|1852.94|1870.74|1852.94|1870.66|1852.86|3
1650429030000|2022-04-20 04:30:30|1870.67|1852.87|1870.85|1853.05|1871.05|1853.25|1870.67|1852.87|17
1650429040000|2022-04-20 04:30:40|1870.66|1852.86|1870.69|1852.89|1870.69|1852.89|1870.63|1852.83|4
1650429050000|2022-04-20 04:30:50|1870.62|1852.82|1870.64|1852.84|1870.69|1852.89|1870.62|1852.82|4
1650429060000|2022-04-20 04:31:00|1870.71|1852.91|1870.72|1852.92|1870.83|1853.03|1870.62|1852.82|7
1650429080000|2022-04-20 04:31:20|1870.87|1853.07|1870.72|1852.92|1870.87|1853.07|1870.63|1852.83|3
1650429090000|2022-04-20 04:31:30|1870.63|1852.83|1870.72|1852.92|1870.72|1852.92|1870.63|1852.83|2
1650429100000|2022-04-20 04:31:40|1870.74|1852.94|1870.65|1852.85|1870.74|1852.94|1870.63|1852.83|6
1650429110000|2022-04-20 04:31:50|1870.74|1852.94|1870.92|1853.12|1870.97|1853.17|1870.74|1852.94|3
1650429120000|2022-04-20 04:32:00|1871.1|1853.3|1870.95|1853.15|1871.1|1853.3|1870.77|1852.97|7
1650429130000|2022-04-20 04:32:10|1870.8|1853|1870.8|1853|1870.85|1853.05|1870.75|1852.95|5
1650429140000|2022-04-20 04:32:20|1870.56|1852.76|1868.4|1850.6|1870.56|1852.76|1868.4|1850.6|18
1650429150000|2022-04-20 04:32:30|1867.79|1849.99|1867.52|1849.72|1867.79|1849.99|1867.34|1849.54|17
1650429160000|2022-04-20 04:32:40|1867.46|1849.66|1867.6|1849.8|1867.6|1849.8|1867.46|1849.66|2
1650429170000|2022-04-20 04:32:50|1867.61|1849.81|1867.77|1849.97|1867.77|1849.97|1867.57|1849.77|8
1650429180000|2022-04-20 04:33:00|1867.61|1849.81|1867.67|1849.87|1867.79|1849.99|1867.61|1849.81|5
1650429190000|2022-04-20 04:33:10|1867.65|1849.85|1867.68|1849.88|1867.74|1849.94|1867.62|1849.82|6
1650429200000|2022-04-20 04:33:20|1867.71|1849.91|1867.68|1849.88|1867.71|1849.91|1867.68|1849.88|4
1650429210000|2022-04-20 04:33:30|1867.62|1849.82|1865.8|1848|1867.64|1849.84|1865.63|1847.83|14
1650429220000|2022-04-20 04:33:40|1865.96|1848.16|1865.35|1847.55|1865.97|1848.17|1865.35|1847.55|18
1650429230000|2022-04-20 04:33:50|1865.36|1847.56|1866.26|1848.46|1866.46|1848.66|1865.36|1847.56|19
1650429240000|2022-04-20 04:34:00|1866.23|1848.43|1866.34|1848.54|1866.4|1848.6|1866.23|1848.43|14
1650429250000|2022-04-20 04:34:10|1866.29|1848.49|1866.37|1848.57|1866.38|1848.58|1866.27|1848.47|12
1650429260000|2022-04-20 04:34:20|1866.42|1848.62|1865.48|1847.68|1866.55|1848.75|1865.48|1847.68|10
1650429270000|2022-04-20 04:34:30|1865.46|1847.66|1865.37|1847.57|1865.5|1847.7|1865.32|1847.52|14
1650429280000|2022-04-20 04:34:40|1865.35|1847.55|1865.41|1847.61|1865.41|1847.61|1865.22|1847.42|10
1650429290000|2022-04-20 04:34:50|1865.33|1847.53|1865.23|1847.43|1865.46|1847.66|1864.98|1847.18|18
1650429300000|2022-04-20 04:35:00|1865.21|1847.41|1865.01|1847.21|1865.21|1847.41|1865|1847.2|10
1650429310000|2022-04-20 04:35:10|1865.08|1847.28|1865.12|1847.32|1865.21|1847.41|1864.55|1846.75|13
1650429320000|2022-04-20 04:35:20|1864.98|1847.18|1865.17|1847.37|1865.19|1847.39|1864.98|1847.18|14
1650429330000|2022-04-20 04:35:30|1865.16|1847.36|1864.98|1847.18|1865.16|1847.36|1864.98|1847.18|14
1650429340000|2022-04-20 04:35:40|1865.12|1847.32|1864.83|1847.03|1865.15|1847.35|1864.83|1847.03|9
1650429350000|2022-04-20 04:35:50|1864.66|1846.86|1864.45|1846.65|1864.66|1846.86|1864.43|1846.63|9
1650429360000|2022-04-20 04:36:00|1864.39|1846.59|1864.45|1846.65|1864.45|1846.65|1864.39|1846.59|6
1650429370000|2022-04-20 04:36:10|1864.4|1846.6|1864.44|1846.64|1864.46|1846.66|1864.4|1846.6|4
1650429380000|2022-04-20 04:36:20|1864.37|1846.57|1864.33|1846.53|1864.44|1846.64|1864.33|1846.53|4
1650429390000|2022-04-20 04:36:30|1864.39|1846.59|1864.4|1846.6|1864.4|1846.6|1864.39|1846.59|2
1650429400000|2022-04-20 04:36:40|1864.42|1846.62|1864.45|1846.65|1864.45|1846.65|1864.36|1846.56|6
1650429410000|2022-04-20 04:36:50|1864.35|1846.55|1864.53|1846.73|1864.74|1846.94|1864.35|1846.55|8
1650429420000|2022-04-20 04:37:00|1864.46|1846.66|1865.94|1848.14|1866.19|1848.39|1864.46|1846.66|31
1650429430000|2022-04-20 04:37:10|1865.4|1847.6|1864.38|1846.58|1865.49|1847.69|1864.38|1846.58|18
1650429450000|2022-04-20 04:37:30|1864.35|1846.55|1865.03|1847.23|1865.24|1847.44|1864.35|1846.55|9
1650429460000|2022-04-20 04:37:40|1864.99|1847.19|1865.11|1847.31|1865.28|1847.48|1864.99|1847.19|7
1650429470000|2022-04-20 04:37:50|1865.16|1847.36|1864.95|1847.15|1865.16|1847.36|1864.94|1847.14|10
1650429480000|2022-04-20 04:38:00|1864.97|1847.17|1865.15|1847.35|1865.2|1847.4|1864.95|1847.15|12
1650429490000|2022-04-20 04:38:10|1864.97|1847.17|1865.05|1847.25|1865.07|1847.27|1864.7|1846.9|4
1650429500000|2022-04-20 04:38:20|1865.07|1847.27|1865.08|1847.28|1865.09|1847.29|1864.8|1847|8
1650429510000|2022-04-20 04:38:30|1864.86|1847.06|1865.07|1847.27|1865.09|1847.29|1864.81|1847.01|8
1650429520000|2022-04-20 04:38:40|1864.86|1847.06|1865.07|1847.27|1865.07|1847.27|1864.6|1846.8|3
1650429530000|2022-04-20 04:38:50|1864.84|1847.04|1865.07|1847.27|1865.07|1847.27|1864.65|1846.85|6
1650429540000|2022-04-20 04:39:00|1865.08|1847.28|1865.34|1847.54|1865.51|1847.71|1865.08|1847.28|16
1650429550000|2022-04-20 04:39:10|1865.22|1847.42|1865.51|1847.71|1865.51|1847.71|1865.22|1847.42|11
1650429560000|2022-04-20 04:39:20|1865.52|1847.72|1865.39|1847.59|1865.57|1847.77|1865.39|1847.59|8
1650429570000|2022-04-20 04:39:30|1865.42|1847.62|1865.33|1847.53|1865.46|1847.66|1865.3|1847.5|17
1650429580000|2022-04-20 04:39:40|1865.35|1847.55|1865.36|1847.56|1865.36|1847.56|1865.34|1847.54|4
1650429590000|2022-04-20 04:39:50|1865.34|1847.54|1865.35|1847.55|1865.36|1847.56|1865.21|1847.41|8
1650429600000|2022-04-20 04:40:00|1865.31|1847.51|1865.35|1847.55|1865.36|1847.56|1865.22|1847.42|9
1650429610000|2022-04-20 04:40:10|1865.31|1847.51|1865.35|1847.55|1865.36|1847.56|1865.28|1847.48|6
1650429620000|2022-04-20 04:40:20|1865.27|1847.47|1865.35|1847.55|1865.35|1847.55|1865.27|1847.47|3
1650429640000|2022-04-20 04:40:40|1865.38|1847.58|1865.35|1847.55|1865.4|1847.6|1865.33|1847.53|6
1650429650000|2022-04-20 04:40:50|1865.34|1847.54|1865.32|1847.52|1865.38|1847.58|1865.16|1847.36|16
1650429660000|2022-04-20 04:41:00|1865.31|1847.51|1865.27|1847.47|1865.31|1847.51|1865.19|1847.39|5
1650429670000|2022-04-20 04:41:10|1865.12|1847.32|1865.14|1847.34|1865.19|1847.39|1865.12|1847.32|5
1650429680000|2022-04-20 04:41:20|1865.25|1847.45|1865.35|1847.55|1865.35|1847.55|1865.25|1847.45|5
1650429690000|2022-04-20 04:41:30|1865.29|1847.49|1865.32|1847.52|1865.32|1847.52|1865.25|1847.45|6
1650429700000|2022-04-20 04:41:40|1865.28|1847.48|1865.35|1847.55|1865.4|1847.6|1865.28|1847.48|7
1650429710000|2022-04-20 04:41:50|1865.36|1847.56|1865.34|1847.54|1865.36|1847.56|1865.32|1847.52|4
1650429720000|2022-04-20 04:42:00|1865.33|1847.53|1865.34|1847.54|1865.34|1847.54|1865.29|1847.49|3
1650429730000|2022-04-20 04:42:10|1865.4|1847.6|1865.34|1847.54|1865.4|1847.6|1865.34|1847.54|4
1650429740000|2022-04-20 04:42:20|1865.25|1847.45|1865.23|1847.43|1865.3|1847.5|1865.23|1847.43|6
1650429750000|2022-04-20 04:42:30|1865.28|1847.48|1865.28|1847.48|1865.28|1847.48|1865.28|1847.48|1
1650429760000|2022-04-20 04:42:40|1865.22|1847.42|1865.28|1847.48|1865.32|1847.52|1865.22|1847.42|4
1650429780000|2022-04-20 04:43:00|1865.24|1847.44|1865.33|1847.53|1865.4|1847.6|1865.24|1847.44|3
1650429800000|2022-04-20 04:43:20|1865.2|1847.4|1865.28|1847.48|1865.32|1847.52|1865.2|1847.4|4
1650429810000|2022-04-20 04:43:30|1865.43|1847.63|1865.35|1847.55|1865.43|1847.63|1865.35|1847.55|8
1650429820000|2022-04-20 04:43:40|1865.34|1847.54|1865.39|1847.59|1865.4|1847.6|1865.28|1847.48|8
1650429830000|2022-04-20 04:43:50|1865.38|1847.58|1865.37|1847.57|1865.38|1847.58|1865.33|1847.53|3
1650429840000|2022-04-20 04:44:00|1866.28|1848.48|1866.94|1849.14|1867.04|1849.24|1866.28|1848.48|23
1650429850000|2022-04-20 04:44:10|1866.93|1849.13|1867.16|1849.36|1867.57|1849.77|1866.93|1849.13|16
1650429860000|2022-04-20 04:44:20|1867.28|1849.48|1867.57|1849.77|1867.57|1849.77|1867.28|1849.48|13
1650429870000|2022-04-20 04:44:30|1867.51|1849.71|1868.07|1850.27|1868.17|1850.37|1867.51|1849.71|15
1650429880000|2022-04-20 04:44:40|1867.9|1850.1|1868.1|1850.3|1868.17|1850.37|1867.9|1850.1|6
1650429890000|2022-04-20 04:44:50|1867.88|1850.08|1867.79|1849.99|1868.04|1850.24|1867.55|1849.75|10
1650429900000|2022-04-20 04:45:00|1867.26|1849.46|1866.87|1849.07|1867.47|1849.67|1866.87|1849.07|3
1650429910000|2022-04-20 04:45:10|1866.96|1849.16|1867.71|1849.91|1867.71|1849.91|1866.96|1849.16|9
1650429920000|2022-04-20 04:45:20|1867.76|1849.96|1867.81|1850.01|1867.81|1850.01|1867.76|1849.96|2
1650429930000|2022-04-20 04:45:30|1867.44|1849.64|1867.82|1850.02|1867.82|1850.02|1867.29|1849.49|7
1650429940000|2022-04-20 04:45:40|1867.48|1849.68|1867.49|1849.69|1867.54|1849.74|1867.43|1849.63|7
1650429950000|2022-04-20 04:45:50|1867.69|1849.89|1868.06|1850.26|1868.24|1850.44|1867.69|1849.89|14
1650429960000|2022-04-20 04:46:00|1868.04|1850.24|1867.89|1850.09|1868.04|1850.24|1867.58|1849.78|10
1650429970000|2022-04-20 04:46:10|1867.79|1849.99|1867.13|1849.33|1867.79|1849.99|1867.08|1849.28|8
1650429980000|2022-04-20 04:46:20|1867.1|1849.3|1866.95|1849.15|1867.49|1849.69|1866.95|1849.15|5
1650429990000|2022-04-20 04:46:30|1867.26|1849.46|1867.23|1849.43|1867.32|1849.52|1867|1849.2|8
1650430000000|2022-04-20 04:46:40|1867.05|1849.25|1867.05|1849.25|1867.32|1849.52|1867.05|1849.25|4
1650430010000|2022-04-20 04:46:50|1867.23|1849.43|1867.23|1849.43|1867.23|1849.43|1867.23|1849.43|1
1650430020000|2022-04-20 04:47:00|1867.28|1849.48|1867.05|1849.25|1867.28|1849.48|1867.05|1849.25|3
1650430030000|2022-04-20 04:47:10|1866.77|1848.97|1866.91|1849.11|1866.93|1849.13|1866.77|1848.97|4
1650430040000|2022-04-20 04:47:20|1866.93|1849.13|1866.94|1849.14|1867|1849.2|1866.89|1849.09|9
1650430050000|2022-04-20 04:47:30|1866.9|1849.1|1866.94|1849.14|1866.94|1849.14|1866.89|1849.09|8
1650430060000|2022-04-20 04:47:40|1866.89|1849.09|1866.99|1849.19|1867.04|1849.24|1866.89|1849.09|7
1650430070000|2022-04-20 04:47:50|1866.98|1849.18|1866.99|1849.19|1867.04|1849.24|1866.89|1849.09|8
1650430080000|2022-04-20 04:48:00|1867.11|1849.31|1867.77|1849.97|1867.77|1849.97|1867.11|1849.31|14
1650430090000|2022-04-20 04:48:10|1867.64|1849.84|1868.01|1850.21|1868.01|1850.21|1867.54|1849.74|6
1650430100000|2022-04-20 04:48:20|1867.94|1850.14|1867.39|1849.59|1867.94|1850.14|1867.39|1849.59|6
1650430110000|2022-04-20 04:48:30|1867.37|1849.57|1867.22|1849.42|1867.37|1849.57|1867.22|1849.42|3
1650430120000|2022-04-20 04:48:40|1867.18|1849.38|1867.09|1849.29|1867.18|1849.38|1866.98|1849.18|8
1650430130000|2022-04-20 04:48:50|1867.23|1849.43|1867.5|1849.7|1867.57|1849.77|1867.17|1849.37|15
1650430140000|2022-04-20 04:49:00|1867.89|1850.09|1868.33|1850.53|1868.33|1850.53|1867.89|1850.09|8
1650430150000|2022-04-20 04:49:10|1868.32|1850.52|1868.3|1850.5|1868.33|1850.53|1868.19|1850.39|8
1650430170000|2022-04-20 04:49:30|1868.32|1850.52|1868.26|1850.46|1868.32|1850.52|1868.2|1850.4|6
1650430180000|2022-04-20 04:49:40|1868.24|1850.44|1868.26|1850.46|1868.3|1850.5|1868.21|1850.41|5
1650430190000|2022-04-20 04:49:50|1868.27|1850.47|1868.27|1850.47|1868.27|1850.47|1868.27|1850.47|1
1650430200000|2022-04-20 04:50:00|1868.26|1850.46|1868.17|1850.37|1868.26|1850.46|1867.99|1850.19|9
1650430210000|2022-04-20 04:50:10|1868.2|1850.4|1868.2|1850.4|1868.2|1850.4|1868.17|1850.37|4
1650430220000|2022-04-20 04:50:20|1868.05|1850.25|1868.19|1850.39|1868.21|1850.41|1868.05|1850.25|6
1650430230000|2022-04-20 04:50:30|1868.2|1850.4|1868.12|1850.32|1868.21|1850.41|1868.12|1850.32|11
1650430240000|2022-04-20 04:50:40|1868.08|1850.28|1867.54|1849.74|1868.09|1850.29|1867.54|1849.74|8
1650430250000|2022-04-20 04:50:50|1867.45|1849.65|1867.15|1849.35|1867.55|1849.75|1867.15|1849.35|7
1650430260000|2022-04-20 04:51:00|1867.4|1849.6|1867.1|1849.3|1867.4|1849.6|1867.1|1849.3|2
1650430270000|2022-04-20 04:51:10|1866.7|1848.9|1865.83|1848.03|1866.83|1849.03|1865.79|1847.99|13
1650430280000|2022-04-20 04:51:20|1865.85|1848.05|1865.85|1848.05|1865.89|1848.09|1865.84|1848.04|11
1650430290000|2022-04-20 04:51:30|1865.83|1848.03|1865.87|1848.07|1865.87|1848.07|1865.82|1848.02|5
1650430300000|2022-04-20 04:51:40|1865.9|1848.1|1865.88|1848.08|1865.9|1848.1|1865.79|1847.99|10
1650430310000|2022-04-20 04:51:50|1865.84|1848.04|1865.92|1848.12|1865.92|1848.12|1865.79|1847.99|11
1650430320000|2022-04-20 04:52:00|1865.94|1848.14|1865.91|1848.11|1865.94|1848.14|1865.91|1848.11|2
1650430330000|2022-04-20 04:52:10|1865.88|1848.08|1866.27|1848.47|1866.27|1848.47|1865.82|1848.02|8
1650430340000|2022-04-20 04:52:20|1865.99|1848.19|1865.93|1848.13|1866.19|1848.39|1865.9|1848.1|8
1650430350000|2022-04-20 04:52:30|1865.86|1848.06|1865.89|1848.09|1865.89|1848.09|1865.81|1848.01|8
1650430360000|2022-04-20 04:52:40|1866.08|1848.28|1866.16|1848.36|1866.16|1848.36|1865.79|1847.99|4
1650430370000|2022-04-20 04:52:50|1865.94|1848.14|1866.11|1848.31|1866.11|1848.31|1865.94|1848.14|2
1650430380000|2022-04-20 04:53:00|1866.3|1848.5|1866.13|1848.33|1866.3|1848.5|1865.8|1848|9
1650430390000|2022-04-20 04:53:10|1866.09|1848.29|1866.09|1848.29|1866.09|1848.29|1865.97|1848.17|4
1650430400000|2022-04-20 04:53:20|1866.08|1848.28|1865.96|1848.16|1866.08|1848.28|1865.89|1848.09|8
1650430410000|2022-04-20 04:53:30|1865.98|1848.18|1865.97|1848.17|1866.09|1848.29|1865.88|1848.08|7
1650430420000|2022-04-20 04:53:40|1865.94|1848.14|1865.61|1847.81|1865.94|1848.14|1865.56|1847.76|13
1650430430000|2022-04-20 04:53:50|1865.63|1847.83|1865.88|1848.08|1865.88|1848.08|1865.56|1847.76|11
1650430440000|2022-04-20 04:54:00|1865.9|1848.1|1866.05|1848.25|1866.31|1848.51|1865.9|1848.1|12
1650430450000|2022-04-20 04:54:10|1865.65|1847.85|1866.23|1848.43|1866.23|1848.43|1865.65|1847.85|7
1650430480000|2022-04-20 04:54:40|1865.94|1848.14|1865.88|1848.08|1865.94|1848.14|1865.73|1847.93|10
1650430490000|2022-04-20 04:54:50|1865.91|1848.11|1866.02|1848.22|1866.02|1848.22|1865.91|1848.11|2
1650430500000|2022-04-20 04:55:00|1865.96|1848.16|1866.02|1848.22|1866.05|1848.25|1865.75|1847.95|4
1650430510000|2022-04-20 04:55:10|1866.07|1848.27|1866.07|1848.27|1866.24|1848.44|1865.91|1848.11|16
1650430520000|2022-04-20 04:55:20|1866.04|1848.24|1866.08|1848.28|1866.14|1848.34|1866.03|1848.23|6
1650430530000|2022-04-20 04:55:30|1865.9|1848.1|1865.93|1848.13|1866.02|1848.22|1865.9|1848.1|12
1650430540000|2022-04-20 04:55:40|1865.97|1848.17|1865.71|1847.91|1865.97|1848.17|1865.62|1847.82|13
1650430550000|2022-04-20 04:55:50|1865.7|1847.9|1865.7|1847.9|1865.76|1847.96|1865.63|1847.83|9
1650430560000|2022-04-20 04:56:00|1865.72|1847.92|1865.96|1848.16|1865.96|1848.16|1865.55|1847.75|9
1650430570000|2022-04-20 04:56:10|1865.95|1848.15|1865.95|1848.15|1866.02|1848.22|1865.95|1848.15|3
1650430580000|2022-04-20 04:56:20|1865.75|1847.95|1865.8|1848|1865.95|1848.15|1865.75|1847.95|4
1650430590000|2022-04-20 04:56:30|1865.99|1848.19|1865.99|1848.19|1865.99|1848.19|1865.99|1848.19|1
1650430600000|2022-04-20 04:56:40|1866.44|1848.64|1866.12|1848.32|1866.59|1848.79|1866.12|1848.32|12
1650430610000|2022-04-20 04:56:50|1866.59|1848.79|1866.59|1848.79|1866.59|1848.79|1866.59|1848.79|1
1650430620000|2022-04-20 04:57:00|1866.62|1848.82|1866.62|1848.82|1866.62|1848.82|1866.62|1848.82|1
1650430630000|2022-04-20 04:57:10|1866.82|1849.02|1866.74|1848.94|1866.82|1849.02|1866.74|1848.94|2
1650430640000|2022-04-20 04:57:20|1866.62|1848.82|1866.62|1848.82|1866.72|1848.92|1866.62|1848.82|3
1650430670000|2022-04-20 04:57:50|1866.48|1848.68|1866.62|1848.82|1866.62|1848.82|1866.48|1848.68|2
1650430680000|2022-04-20 04:58:00|1866.58|1848.78|1867.4|1849.6|1867.4|1849.6|1866.57|1848.77|7
1650430690000|2022-04-20 04:58:10|1867.39|1849.59|1868.23|1850.43|1868.23|1850.43|1867.38|1849.58|10
1650430700000|2022-04-20 04:58:20|1868.26|1850.46|1868.48|1850.68|1868.75|1850.95|1868.22|1850.42|12
1650430710000|2022-04-20 04:58:30|1868.5|1850.7|1869.27|1851.47|1869.27|1851.47|1868.48|1850.68|12
1650430720000|2022-04-20 04:58:40|1869.26|1851.46|1868.32|1850.52|1869.27|1851.47|1868.29|1850.49|10
1650430730000|2022-04-20 04:58:50|1868.31|1850.51|1868.36|1850.56|1868.36|1850.56|1868.28|1850.48|3
1650430740000|2022-04-20 04:59:00|1868.06|1850.26|1867.94|1850.14|1868.06|1850.26|1867.79|1849.99|4
1650430750000|2022-04-20 04:59:10|1867.65|1849.85|1868.01|1850.21|1868.02|1850.22|1867.65|1849.85|11
1650430760000|2022-04-20 04:59:20|1867.84|1850.04|1867.98|1850.18|1867.98|1850.18|1867.6|1849.8|3
1650430770000|2022-04-20 04:59:30|1867.86|1850.06|1868.02|1850.22|1868.04|1850.24|1867.85|1850.05|6
1650430780000|2022-04-20 04:59:40|1867.82|1850.02|1867.82|1850.02|1867.82|1850.02|1867.82|1850.02|1
1650430790000|2022-04-20 04:59:50|1868|1850.2|1868.52|1850.72|1868.53|1850.73|1867.97|1850.17|16
1650430800000|2022-04-20 05:00:00|1868.53|1850.73|1868.81|1851.01|1868.86|1851.06|1868.51|1850.71|11
1650430810000|2022-04-20 05:00:10|1868.69|1850.89|1868.82|1851.02|1868.82|1851.02|1868.63|1850.83|8
1650430820000|2022-04-20 05:00:20|1868.69|1850.89|1868.47|1850.67|1868.82|1851.02|1868.47|1850.67|9
1650430830000|2022-04-20 05:00:30|1868.51|1850.71|1868.65|1850.85|1868.79|1850.99|1868.47|1850.67|19
1650430840000|2022-04-20 05:00:40|1868.81|1851.01|1867.96|1850.16|1868.81|1851.01|1867.69|1849.89|15
1650430850000|2022-04-20 05:00:50|1868.05|1850.25|1868|1850.2|1868.05|1850.25|1867.99|1850.19|7
1650430860000|2022-04-20 05:01:00|1867.98|1850.18|1867.96|1850.16|1867.98|1850.18|1867.88|1850.08|4
1650430880000|2022-04-20 05:01:20|1867.42|1849.62|1867.47|1849.67|1867.47|1849.67|1867.42|1849.62|2
1650430890000|2022-04-20 05:01:30|1867.52|1849.72|1867.52|1849.72|1867.52|1849.72|1867.41|1849.61|9
1650430900000|2022-04-20 05:01:40|1867.47|1849.67|1867.9|1850.1|1867.9|1850.1|1867.37|1849.57|7
1650430920000|2022-04-20 05:02:00|1867.65|1849.85|1867.9|1850.1|1867.91|1850.11|1867.55|1849.75|4
1650430930000|2022-04-20 05:02:10|1867.8|1850|1867.9|1850.1|1867.9|1850.1|1867.8|1850|3
1650430940000|2022-04-20 05:02:20|1867.91|1850.11|1867.52|1849.72|1867.91|1850.11|1867.47|1849.67|8
1650430950000|2022-04-20 05:02:30|1867.43|1849.63|1867.71|1849.91|1867.71|1849.91|1867.34|1849.54|5
1650430960000|2022-04-20 05:02:40|1866.95|1849.15|1867.1|1849.3|1867.58|1849.78|1866.95|1849.15|4
1650430970000|2022-04-20 05:02:50|1867.41|1849.61|1867.53|1849.73|1867.53|1849.73|1867.41|1849.61|5
1650430980000|2022-04-20 05:03:00|1867.46|1849.66|1867.46|1849.66|1867.53|1849.73|1867.46|1849.66|3
1650430990000|2022-04-20 05:03:10|1867.41|1849.61|1867.1|1849.3|1867.41|1849.61|1866.9|1849.1|5
1650431010000|2022-04-20 05:03:30|1866.95|1849.15|1866.69|1848.89|1866.95|1849.15|1866.6|1848.8|4
1650431020000|2022-04-20 05:03:40|1866.71|1848.91|1866.69|1848.89|1866.71|1848.91|1866.57|1848.77|8
1650431040000|2022-04-20 05:04:00|1866.36|1848.56|1866.73|1848.93|1866.74|1848.94|1866.36|1848.56|5
1650431050000|2022-04-20 05:04:10|1866.71|1848.91|1866.71|1848.91|1866.71|1848.91|1866.58|1848.78|3
1650431070000|2022-04-20 05:04:30|1866.73|1848.93|1866.73|1848.93|1866.73|1848.93|1866.73|1848.93|1
1650431080000|2022-04-20 05:04:40|1866.71|1848.91|1866.6|1848.8|1866.71|1848.91|1866.6|1848.8|2
1650431090000|2022-04-20 05:04:50|1866.49|1848.69|1866.6|1848.8|1866.6|1848.8|1866.49|1848.69|2
1650431100000|2022-04-20 05:05:00|1866.34|1848.54|1867.22|1849.42|1867.22|1849.42|1866.34|1848.54|9
1650431110000|2022-04-20 05:05:10|1867.31|1849.51|1867.44|1849.64|1867.44|1849.64|1867.31|1849.51|2
1650431120000|2022-04-20 05:05:20|1867.1|1849.3|1867.44|1849.64|1867.44|1849.64|1867.1|1849.3|2
1650431130000|2022-04-20 05:05:30|1867.28|1849.48|1867.17|1849.37|1867.28|1849.48|1866.95|1849.15|5
1650431140000|2022-04-20 05:05:40|1867.11|1849.31|1867.44|1849.64|1867.44|1849.64|1866.85|1849.05|6
1650431150000|2022-04-20 05:05:50|1867.49|1849.69|1867.66|1849.86|1867.66|1849.86|1867.18|1849.38|6
1650431160000|2022-04-20 05:06:00|1867.42|1849.62|1867.52|1849.72|1867.66|1849.86|1867.42|1849.62|4
1650431170000|2022-04-20 05:06:10|1867.47|1849.67|1867.52|1849.72|1867.52|1849.72|1867.36|1849.56|9
1650431180000|2022-04-20 05:06:20|1867.47|1849.67|1867.47|1849.67|1867.47|1849.67|1867.4|1849.6|4
1650431200000|2022-04-20 05:06:40|1867.35|1849.55|1867.47|1849.67|1867.47|1849.67|1867.32|1849.52|5
1650431210000|2022-04-20 05:06:50|1867.41|1849.61|1867.9|1850.1|1867.9|1850.1|1867.41|1849.61|2
1650431220000|2022-04-20 05:07:00|1867.65|1849.85|1867.9|1850.1|1867.9|1850.1|1867.65|1849.85|3
1650431230000|2022-04-20 05:07:10|1867.69|1849.89|1867.9|1850.1|1867.91|1850.11|1867.69|1849.89|6
1650431240000|2022-04-20 05:07:20|1867.78|1849.98|1867.9|1850.1|1867.9|1850.1|1867.78|1849.98|2
1650431280000|2022-04-20 05:08:00|1867.65|1849.85|1867.9|1850.1|1867.9|1850.1|1867.65|1849.85|3
1650431290000|2022-04-20 05:08:10|1867.7|1849.9|1867.9|1850.1|1867.9|1850.1|1867.7|1849.9|2
1650431310000|2022-04-20 05:08:30|1867.78|1849.98|1867.9|1850.1|1867.91|1850.11|1867.7|1849.9|5
1650431330000|2022-04-20 05:08:50|1867.85|1850.05|1867.91|1850.11|1867.95|1850.15|1867.85|1850.05|3
1650431340000|2022-04-20 05:09:00|1867.76|1849.96|1867.9|1850.1|1867.9|1850.1|1867.76|1849.96|3
1650431350000|2022-04-20 05:09:10|1867.76|1849.96|1867.51|1849.71|1867.9|1850.1|1867.41|1849.61|7
1650431360000|2022-04-20 05:09:20|1867.31|1849.51|1865.89|1848.09|1867.36|1849.56|1865.89|1848.09|18
1650431370000|2022-04-20 05:09:30|1865.92|1848.12|1866.1|1848.3|1866.1|1848.3|1865.92|1848.12|5
1650431380000|2022-04-20 05:09:40|1866.05|1848.25|1866.05|1848.25|1866.05|1848.25|1865.93|1848.13|3
1650431390000|2022-04-20 05:09:50|1865.8|1848|1865.8|1848|1865.8|1848|1865.8|1848|1
1650431400000|2022-04-20 05:10:00|1866.1|1848.3|1865.53|1847.73|1866.21|1848.41|1864.53|1846.73|28
1650431410000|2022-04-20 05:10:10|1865.64|1847.84|1865.46|1847.66|1865.9|1848.1|1865.43|1847.63|16
1650431420000|2022-04-20 05:10:20|1864.65|1846.85|1865.12|1847.32|1865.12|1847.32|1864.65|1846.85|5
1650431430000|2022-04-20 05:10:30|1864.82|1847.02|1864.95|1847.15|1864.95|1847.15|1864.82|1847.02|2
1650431440000|2022-04-20 05:10:40|1865.12|1847.32|1864.9|1847.1|1865.56|1847.76|1864.9|1847.1|7
1650431450000|2022-04-20 05:10:50|1865.43|1847.63|1865.05|1847.25|1865.43|1847.63|1865.05|1847.25|3
1650431460000|2022-04-20 05:11:00|1864.9|1847.1|1864.87|1847.07|1865.31|1847.51|1864.87|1847.07|5
1650431470000|2022-04-20 05:11:10|1865.12|1847.32|1865.17|1847.37|1865.17|1847.37|1864.87|1847.07|7
1650431480000|2022-04-20 05:11:20|1864.87|1847.07|1864.95|1847.15|1865.25|1847.45|1864.87|1847.07|5
1650431490000|2022-04-20 05:11:30|1864.68|1846.88|1864.6|1846.8|1864.68|1846.88|1864.6|1846.8|5
1650431500000|2022-04-20 05:11:40|1864.5|1846.7|1868.34|1850.54|1868.39|1850.59|1864.5|1846.7|9
1650431510000|2022-04-20 05:11:50|1868.43|1850.63|1868.77|1850.97|1868.77|1850.97|1868.33|1850.53|9
1650431520000|2022-04-20 05:12:00|1869.19|1851.39|1870.24|1852.44|1870.3|1852.5|1868.78|1850.98|19
1650431530000|2022-04-20 05:12:10|1870.21|1852.41|1870.12|1852.32|1870.25|1852.45|1869.98|1852.18|10
1650431540000|2022-04-20 05:12:20|1870.11|1852.31|1869.31|1851.51|1870.11|1852.31|1869.31|1851.51|11
1650431550000|2022-04-20 05:12:30|1869.46|1851.66|1869.37|1851.57|1869.52|1851.72|1869.12|1851.32|16
1650431560000|2022-04-20 05:12:40|1869.4|1851.6|1869.09|1851.29|1869.4|1851.6|1869.09|1851.29|9
1650431570000|2022-04-20 05:12:50|1869.14|1851.34|1869.29|1851.49|1869.51|1851.71|1869.14|1851.34|7
1650431580000|2022-04-20 05:13:00|1869.34|1851.54|1872.61|1854.81|1872.61|1854.81|1869.29|1851.49|17
1650431590000|2022-04-20 05:13:10|1872.4|1854.6|1872.54|1854.74|1872.66|1854.86|1872.4|1854.6|8
1650431600000|2022-04-20 05:13:20|1872.61|1854.81|1872.58|1854.78|1872.61|1854.81|1872.55|1854.75|3
1650431610000|2022-04-20 05:13:30|1872.34|1854.54|1872.58|1854.78|1872.58|1854.78|1872.07|1854.27|6
1650431620000|2022-04-20 05:13:40|1872.48|1854.68|1872.5|1854.7|1872.5|1854.7|1872.37|1854.57|3
1650431630000|2022-04-20 05:13:50|1872.54|1854.74|1872.61|1854.81|1872.61|1854.81|1872.46|1854.66|4
1650431640000|2022-04-20 05:14:00|1872.6|1854.8|1872.61|1854.81|1872.67|1854.87|1872.6|1854.8|4
1650431650000|2022-04-20 05:14:10|1872.82|1855.02|1872.61|1854.81|1872.82|1855.02|1872.6|1854.8|4
1650431660000|2022-04-20 05:14:20|1872.5|1854.7|1872.61|1854.81|1872.61|1854.81|1872.5|1854.7|2
1650431670000|2022-04-20 05:14:30|1872.67|1854.87|1873.33|1855.53|1873.4|1855.6|1872.61|1854.81|12
1650431680000|2022-04-20 05:14:40|1873.34|1855.54|1873.56|1855.76|1873.66|1855.86|1873.12|1855.32|20
1650431690000|2022-04-20 05:14:50|1873.92|1856.12|1873.73|1855.93|1874.1|1856.3|1873.73|1855.93|13
1650431700000|2022-04-20 05:15:00|1873.72|1855.92|1873.71|1855.91|1873.74|1855.94|1873.5|1855.7|8
1650431710000|2022-04-20 05:15:10|1873.78|1855.98|1873.8|1856|1873.99|1856.19|1873.69|1855.89|15
1650431720000|2022-04-20 05:15:20|1873.82|1856.02|1873.77|1855.97|1873.82|1856.02|1873.55|1855.75|13
1650431730000|2022-04-20 05:15:30|1873.67|1855.87|1873.54|1855.74|1873.77|1855.97|1873.48|1855.68|18
1650431740000|2022-04-20 05:15:40|1873.48|1855.68|1873.48|1855.68|1873.65|1855.85|1873.48|1855.68|11
1650431750000|2022-04-20 05:15:50|1873.47|1855.67|1872.98|1855.18|1873.48|1855.68|1872.95|1855.15|17
1650431760000|2022-04-20 05:16:00|1872.96|1855.16|1872.99|1855.19|1873|1855.2|1872.9|1855.1|8
1650431770000|2022-04-20 05:16:10|1873|1855.2|1873|1855.2|1873.01|1855.21|1872.55|1854.75|8
1650431780000|2022-04-20 05:16:20|1872.99|1855.19|1872.96|1855.16|1872.99|1855.19|1872.9|1855.1|6
1650431790000|2022-04-20 05:16:30|1872.94|1855.14|1872.53|1854.73|1872.94|1855.14|1872.45|1854.65|8
1650431800000|2022-04-20 05:16:40|1872.52|1854.72|1872.5|1854.7|1872.53|1854.73|1872.4|1854.6|10
1650431810000|2022-04-20 05:16:50|1872.51|1854.71|1873.42|1855.62|1873.42|1855.62|1872.51|1854.71|6
1650431820000|2022-04-20 05:17:00|1873.39|1855.59|1873.47|1855.67|1873.52|1855.72|1873.39|1855.59|11
1650431830000|2022-04-20 05:17:10|1873.42|1855.62|1873.08|1855.28|1873.43|1855.63|1873.05|1855.25|8
1650431840000|2022-04-20 05:17:20|1873.06|1855.26|1873.06|1855.26|1873.06|1855.26|1873.06|1855.26|1
1650431860000|2022-04-20 05:17:40|1873.08|1855.28|1873.14|1855.34|1873.14|1855.34|1873.08|1855.28|3
1650431880000|2022-04-20 05:18:00|1873|1855.2|1873.09|1855.29|1873.1|1855.3|1872.55|1854.75|4
1650431900000|2022-04-20 05:18:20|1872.64|1854.84|1873.42|1855.62|1873.42|1855.62|1872.64|1854.84|7
1650431910000|2022-04-20 05:18:30|1873.39|1855.59|1873.86|1856.06|1873.87|1856.07|1873.39|1855.59|6
1650431920000|2022-04-20 05:18:40|1873.65|1855.85|1873.87|1856.07|1873.87|1856.07|1873.65|1855.85|2
1650431930000|2022-04-20 05:18:50|1873.75|1855.95|1873.87|1856.07|1873.87|1856.07|1873.7|1855.9|5
1650431940000|2022-04-20 05:19:00|1873.7|1855.9|1873.86|1856.06|1873.86|1856.06|1873.7|1855.9|4
1650431950000|2022-04-20 05:19:10|1873.88|1856.08|1874.4|1856.6|1874.9|1857.1|1873.88|1856.08|6
1650432000000|2022-04-20 05:20:00|1874.33|1856.53|1875.27|1857.47|1875.29|1857.49|1874.33|1856.53|7
1650432010000|2022-04-20 05:20:10|1875.31|1857.51|1875.31|1857.51|1875.32|1857.52|1875.27|1857.47|5
1650432020000|2022-04-20 05:20:20|1875.42|1857.62|1875.5|1857.7|1875.5|1857.7|1875.37|1857.57|3
1650432040000|2022-04-20 05:20:40|1875.37|1857.57|1875.95|1858.15|1876.25|1858.45|1875.37|1857.57|10
1650432050000|2022-04-20 05:20:50|1875.85|1858.05|1875.75|1857.95|1875.85|1858.05|1875.62|1857.82|9
1650432060000|2022-04-20 05:21:00|1875.7|1857.9|1875.69|1857.89|1875.7|1857.9|1875.68|1857.88|5
1650432070000|2022-04-20 05:21:10|1875.68|1857.88|1875.66|1857.86|1875.68|1857.88|1875.51|1857.71|10
1650432080000|2022-04-20 05:21:20|1875.72|1857.92|1875.56|1857.76|1875.75|1857.95|1875.5|1857.7|14
1650432090000|2022-04-20 05:21:30|1875.55|1857.75|1874.96|1857.16|1875.57|1857.77|1874.96|1857.16|19
1650432100000|2022-04-20 05:21:40|1874.95|1857.15|1874.95|1857.15|1874.95|1857.15|1874.95|1857.15|1
1650432110000|2022-04-20 05:21:50|1874.9|1857.1|1874.9|1857.1|1874.91|1857.11|1874.9|1857.1|3
1650432120000|2022-04-20 05:22:00|1874.73|1856.93|1874.9|1857.1|1874.91|1857.11|1874.73|1856.93|4
1650432130000|2022-04-20 05:22:10|1874.73|1856.93|1874.9|1857.1|1874.9|1857.1|1874.55|1856.75|3
1650432180000|2022-04-20 05:23:00|1874.91|1857.11|1874.9|1857.1|1874.91|1857.11|1874.9|1857.1|2
1650432200000|2022-04-20 05:23:20|1874.51|1856.71|1876.48|1858.68|1876.58|1858.78|1874.5|1856.7|10
1650432210000|2022-04-20 05:23:30|1876.56|1858.76|1877.86|1860.06|1878.14|1860.34|1876.56|1858.76|15
1650432220000|2022-04-20 05:23:40|1878.05|1860.25|1877.57|1859.77|1878.26|1860.46|1877.57|1859.77|8
1650432230000|2022-04-20 05:23:50|1877.58|1859.78|1877.96|1860.16|1878.11|1860.31|1877.54|1859.74|8
1650432240000|2022-04-20 05:24:00|1877.79|1859.99|1877.6|1859.8|1878.1|1860.3|1877.6|1859.8|12
1650432250000|2022-04-20 05:24:10|1877.65|1859.85|1877.65|1859.85|1877.65|1859.85|1877.65|1859.85|1
1650432260000|2022-04-20 05:24:20|1877.6|1859.8|1879.15|1861.35|1879.4|1861.6|1877.6|1859.8|15
1650432270000|2022-04-20 05:24:30|1878.97|1861.17|1878.5|1860.7|1879.15|1861.35|1878.5|1860.7|6
1650432300000|2022-04-20 05:25:00|1878.26|1860.46|1878.3|1860.5|1878.3|1860.5|1878.24|1860.44|3
1650432310000|2022-04-20 05:25:10|1878.21|1860.41|1878.2|1860.4|1878.21|1860.41|1878.19|1860.39|8
1650432320000|2022-04-20 05:25:20|1878.19|1860.39|1878.11|1860.31|1878.19|1860.39|1878.11|1860.31|4
1650432330000|2022-04-20 05:25:30|1878.12|1860.32|1878.34|1860.54|1878.4|1860.6|1877.99|1860.19|14
1650432340000|2022-04-20 05:25:40|1878.31|1860.51|1878.51|1860.71|1878.55|1860.75|1878.31|1860.51|9
1650432350000|2022-04-20 05:25:50|1878.53|1860.73|1879|1861.2|1879|1861.2|1878.4|1860.6|9
1650432360000|2022-04-20 05:26:00|1878.6|1860.8|1879.02|1861.22|1879.02|1861.22|1878.6|1860.8|16
1650432370000|2022-04-20 05:26:10|1879.03|1861.23|1879.2|1861.4|1879.2|1861.4|1878.7|1860.9|20
1650432380000|2022-04-20 05:26:20|1879.19|1861.39|1879.73|1861.93|1879.91|1862.11|1879.17|1861.37|13
1650432390000|2022-04-20 05:26:30|1879.79|1861.99|1880.14|1862.34|1880.19|1862.39|1879.68|1861.88|21
1650432400000|2022-04-20 05:26:40|1880.15|1862.35|1880.07|1862.27|1880.17|1862.37|1880.04|1862.24|9
1650432410000|2022-04-20 05:26:50|1879.86|1862.06|1879.85|1862.05|1879.95|1862.15|1879.85|1862.05|7
1650432420000|2022-04-20 05:27:00|1879.88|1862.08|1880.09|1862.29|1880.15|1862.35|1879.88|1862.08|16
1650432430000|2022-04-20 05:27:10|1880.1|1862.3|1880.11|1862.31|1880.15|1862.35|1880.02|1862.22|6
1650432440000|2022-04-20 05:27:20|1880.12|1862.32|1880.11|1862.31|1880.15|1862.35|1880.02|1862.22|14
1650432450000|2022-04-20 05:27:30|1880.12|1862.32|1880.08|1862.28|1880.2|1862.4|1879.98|1862.18|12
1650432460000|2022-04-20 05:27:40|1880.1|1862.3|1880.22|1862.42|1880.24|1862.44|1880.1|1862.3|14
1650432470000|2022-04-20 05:27:50|1880.12|1862.32|1880.19|1862.39|1880.27|1862.47|1880.06|1862.26|18
1650432480000|2022-04-20 05:28:00|1880.09|1862.29|1880.02|1862.22|1880.17|1862.37|1879.72|1861.92|16
1650432490000|2022-04-20 05:28:10|1879.97|1862.17|1880.72|1862.92|1880.72|1862.92|1879.78|1861.98|17
1650432500000|2022-04-20 05:28:20|1880.59|1862.79|1880.72|1862.92|1880.72|1862.92|1880.59|1862.79|4
1650432510000|2022-04-20 05:28:30|1881.16|1863.36|1881.77|1863.97|1882.2|1864.4|1881.16|1863.36|11
1650432520000|2022-04-20 05:28:40|1881.94|1864.14|1881.98|1864.18|1882.05|1864.25|1881.94|1864.14|5
1650432530000|2022-04-20 05:28:50|1881.96|1864.16|1881.98|1864.18|1881.98|1864.18|1881.96|1864.16|2
1650432540000|2022-04-20 05:29:00|1882.01|1864.21|1881.98|1864.18|1882.01|1864.21|1881.98|1864.18|2
1650432550000|2022-04-20 05:29:10|1882|1864.2|1883.15|1865.35|1883.15|1865.35|1881.77|1863.97|9
1650432560000|2022-04-20 05:29:20|1882.9|1865.1|1884.12|1866.32|1884.12|1866.32|1882.9|1865.1|12
1650432570000|2022-04-20 05:29:30|1884.3|1866.5|1884.4|1866.6|1884.4|1866.6|1883.77|1865.97|6
1650432580000|2022-04-20 05:29:40|1884.59|1866.79|1884.59|1866.79|1884.59|1866.79|1884.4|1866.6|5
1650432590000|2022-04-20 05:29:50|1884.4|1866.6|1884.7|1866.9|1885.09|1867.29|1884.4|1866.6|8
1650432600000|2022-04-20 05:30:00|1884.6|1866.8|1885.09|1867.29|1885.4|1867.6|1884.6|1866.8|7
1650432610000|2022-04-20 05:30:10|1885.19|1867.39|1885.24|1867.44|1885.39|1867.59|1885.05|1867.25|14
1650432620000|2022-04-20 05:30:20|1885.4|1867.6|1885.32|1867.52|1885.4|1867.6|1885.22|1867.42|11
1650432630000|2022-04-20 05:30:30|1885.2|1867.4|1885.32|1867.52|1885.32|1867.52|1885.2|1867.4|4
1650432640000|2022-04-20 05:30:40|1885.25|1867.45|1884.18|1866.38|1885.3|1867.5|1884.18|1866.38|22
1650432650000|2022-04-20 05:30:50|1884.25|1866.45|1883.59|1865.79|1884.25|1866.45|1883.3|1865.5|22
1650432660000|2022-04-20 05:31:00|1883.63|1865.83|1884.23|1866.43|1884.26|1866.46|1883.63|1865.83|19
1650432670000|2022-04-20 05:31:10|1884.11|1866.31|1883.97|1866.17|1884.22|1866.42|1883.85|1866.05|18
1650432680000|2022-04-20 05:31:20|1884.01|1866.21|1883.97|1866.17|1884.08|1866.28|1883.65|1865.85|15
1650432690000|2022-04-20 05:31:30|1883.78|1865.98|1883.74|1865.94|1883.93|1866.13|1883.7|1865.9|6
1650432700000|2022-04-20 05:31:40|1883.78|1865.98|1883.75|1865.95|1883.94|1866.14|1883.73|1865.93|13
1650432710000|2022-04-20 05:31:50|1883.79|1865.99|1883.78|1865.98|1883.83|1866.03|1883.55|1865.75|14
1650432720000|2022-04-20 05:32:00|1883.82|1866.02|1883.57|1865.77|1883.87|1866.07|1883.56|1865.76|9
1650432730000|2022-04-20 05:32:10|1883.55|1865.75|1883.89|1866.09|1883.92|1866.12|1883.48|1865.68|15
1650432740000|2022-04-20 05:32:20|1883.75|1865.95|1883.88|1866.08|1883.88|1866.08|1883.75|1865.95|6
1650432750000|2022-04-20 05:32:30|1883.73|1865.93|1883.58|1865.78|1883.75|1865.95|1883.58|1865.78|11
1650432760000|2022-04-20 05:32:40|1883.5|1865.7|1883.51|1865.71|1883.56|1865.76|1883.48|1865.68|7
1650432770000|2022-04-20 05:32:50|1883.52|1865.72|1883.55|1865.75|1883.68|1865.88|1883.52|1865.72|11
1650432780000|2022-04-20 05:33:00|1883.68|1865.88|1883.52|1865.72|1883.69|1865.89|1883.51|1865.71|12
1650432790000|2022-04-20 05:33:10|1883.51|1865.71|1883.5|1865.7|1883.53|1865.73|1883.08|1865.28|22
1650432800000|2022-04-20 05:33:20|1883.51|1865.71|1883.73|1865.93|1883.74|1865.94|1883.45|1865.65|16
1650432810000|2022-04-20 05:33:30|1883.74|1865.94|1883.74|1865.94|1883.83|1866.03|1883.58|1865.78|15
1650432820000|2022-04-20 05:33:40|1883.73|1865.93|1883.7|1865.9|1883.75|1865.95|1883.52|1865.72|14
1650432830000|2022-04-20 05:33:50|1883.74|1865.94|1883.79|1865.99|1883.79|1865.99|1883.74|1865.94|2
1650432840000|2022-04-20 05:34:00|1883.65|1865.85|1883.73|1865.93|1883.73|1865.93|1883.65|1865.85|8
1650432850000|2022-04-20 05:34:10|1883.56|1865.76|1883.68|1865.88|1883.81|1866.01|1883.55|1865.75|15
1650432860000|2022-04-20 05:34:20|1883.69|1865.89|1883.65|1865.85|1883.78|1865.98|1883.53|1865.73|12
1650432870000|2022-04-20 05:34:30|1883.68|1865.88|1883.7|1865.9|1883.7|1865.9|1883.65|1865.85|4
1650432880000|2022-04-20 05:34:40|1883.68|1865.88|1883.7|1865.9|1883.7|1865.9|1883.68|1865.88|2
1650432890000|2022-04-20 05:34:50|1883.72|1865.92|1883.72|1865.92|1883.72|1865.92|1883.65|1865.85|6
1650432900000|2022-04-20 05:35:00|1883.79|1865.99|1884.37|1866.57|1884.37|1866.57|1883.79|1865.99|7
1650432910000|2022-04-20 05:35:10|1884.3|1866.5|1884.55|1866.75|1884.55|1866.75|1883.97|1866.17|7
1650432920000|2022-04-20 05:35:20|1884.44|1866.64|1883.73|1865.93|1884.44|1866.64|1883.69|1865.89|15
1650432930000|2022-04-20 05:35:30|1883.74|1865.94|1883.61|1865.81|1883.76|1865.96|1883.51|1865.71|13
1650432940000|2022-04-20 05:35:40|1883.6|1865.8|1883.64|1865.84|1883.7|1865.9|1883.5|1865.7|8
1650432950000|2022-04-20 05:35:50|1883.6|1865.8|1883|1865.2|1883.62|1865.82|1882.97|1865.17|15
1650432960000|2022-04-20 05:36:00|1883.07|1865.27|1883.42|1865.62|1883.42|1865.62|1882.91|1865.11|15
1650432970000|2022-04-20 05:36:10|1883.43|1865.63|1883.65|1865.85|1883.7|1865.9|1883.41|1865.61|13
1650432980000|2022-04-20 05:36:20|1883.5|1865.7|1883.73|1865.93|1883.76|1865.96|1883.5|1865.7|8
1650432990000|2022-04-20 05:36:30|1883.61|1865.81|1883.72|1865.92|1883.76|1865.96|1883.5|1865.7|10
1650433000000|2022-04-20 05:36:40|1883.73|1865.93|1883.86|1866.06|1884.32|1866.52|1883.7|1865.9|19
1650433010000|2022-04-20 05:36:50|1883.89|1866.09|1883.8|1866|1884|1866.2|1883.74|1865.94|8
1650433020000|2022-04-20 05:37:00|1883.76|1865.96|1883.27|1865.47|1883.76|1865.96|1883.27|1865.47|16
1650433030000|2022-04-20 05:37:10|1883.22|1865.42|1883.01|1865.21|1883.22|1865.42|1883.01|1865.21|4
1650433040000|2022-04-20 05:37:20|1883|1865.2|1883.9|1866.1|1883.9|1866.1|1883|1865.2|23
1650433050000|2022-04-20 05:37:30|1883.93|1866.13|1883.77|1865.97|1883.95|1866.15|1883.69|1865.89|16
1650433060000|2022-04-20 05:37:40|1883.72|1865.92|1885.4|1867.6|1885.4|1867.6|1883.61|1865.81|22
1650433070000|2022-04-20 05:37:50|1885.39|1867.59|1883.93|1866.13|1885.4|1867.6|1883.76|1865.96|23
1650433080000|2022-04-20 05:38:00|1883.61|1865.81|1882.69|1864.89|1883.61|1865.81|1882.69|1864.89|24
1650433090000|2022-04-20 05:38:10|1882.68|1864.88|1882.75|1864.95|1882.77|1864.97|1882.66|1864.86|9
1650433100000|2022-04-20 05:38:20|1882.65|1864.85|1882.9|1865.1|1882.9|1865.1|1882.65|1864.85|4
1650433110000|2022-04-20 05:38:30|1882.75|1864.95|1883.85|1866.05|1883.86|1866.06|1882.75|1864.95|13
1650433120000|2022-04-20 05:38:40|1883.84|1866.04|1883.87|1866.07|1883.87|1866.07|1883.84|1866.04|3
1650433130000|2022-04-20 05:38:50|1883.88|1866.08|1883.88|1866.08|1883.88|1866.08|1883.73|1865.93|12
1650433140000|2022-04-20 05:39:00|1884.23|1866.43|1884.8|1867|1884.95|1867.15|1884.23|1866.43|8
1650433150000|2022-04-20 05:39:10|1884.68|1866.88|1884.7|1866.9|1884.73|1866.93|1884.65|1866.85|6
1650433160000|2022-04-20 05:39:20|1884.73|1866.93|1884.7|1866.9|1884.73|1866.93|1884.7|1866.9|3
1650433170000|2022-04-20 05:39:30|1884.61|1866.81|1883.8|1866|1884.65|1866.85|1883.66|1865.86|8
1650433180000|2022-04-20 05:39:40|1883.68|1865.88|1884.33|1866.53|1884.43|1866.63|1883.68|1865.88|19
1650433200000|2022-04-20 05:40:00|1884.38|1866.58|1884.43|1866.63|1884.43|1866.63|1884.38|1866.58|3
1650433210000|2022-04-20 05:40:10|1884.35|1866.55|1883.54|1865.74|1884.35|1866.55|1883.26|1865.46|12
1650433220000|2022-04-20 05:40:20|1883.45|1865.65|1883.61|1865.81|1883.61|1865.81|1883.42|1865.62|16
1650433230000|2022-04-20 05:40:30|1883.46|1865.66|1883.57|1865.77|1883.62|1865.82|1883.46|1865.66|14
1650433240000|2022-04-20 05:40:40|1883.47|1865.67|1883.56|1865.76|1883.6|1865.8|1883.44|1865.64|14
1650433250000|2022-04-20 05:40:50|1883.51|1865.71|1884.15|1866.35|1884.15|1866.35|1883.51|1865.71|12
1650433260000|2022-04-20 05:41:00|1884.12|1866.32|1884.31|1866.51|1884.33|1866.53|1883.96|1866.16|14
1650433270000|2022-04-20 05:41:10|1884.32|1866.52|1884.34|1866.54|1884.35|1866.55|1883.98|1866.18|11
1650433280000|2022-04-20 05:41:20|1884.03|1866.23|1883.8|1866|1884.03|1866.23|1883.59|1865.79|12
1650433290000|2022-04-20 05:41:30|1883.6|1865.8|1883.61|1865.81|1883.78|1865.98|1883.59|1865.79|13
1650433300000|2022-04-20 05:41:40|1883.63|1865.83|1884.3|1866.5|1884.3|1866.5|1883.57|1865.77|16
1650433310000|2022-04-20 05:41:50|1884.38|1866.58|1884.71|1866.91|1884.75|1866.95|1884.38|1866.58|11
1650433320000|2022-04-20 05:42:00|1884.49|1866.69|1883.8|1866|1884.69|1866.89|1883.74|1865.94|21
1650433330000|2022-04-20 05:42:10|1883.86|1866.06|1884.29|1866.49|1884.29|1866.49|1883.74|1865.94|14
1650433340000|2022-04-20 05:42:20|1884.32|1866.52|1884.4|1866.6|1884.47|1866.67|1884.3|1866.5|10
1650433350000|2022-04-20 05:42:30|1884.39|1866.59|1884.51|1866.71|1884.56|1866.76|1884.39|1866.59|7
1650433360000|2022-04-20 05:42:40|1884.53|1866.73|1884.53|1866.73|1884.53|1866.73|1884.36|1866.56|14
1650433370000|2022-04-20 05:42:50|1884.54|1866.74|1884.78|1866.98|1884.79|1866.99|1884.5|1866.7|17
1650433380000|2022-04-20 05:43:00|1884.73|1866.93|1884.42|1866.62|1884.73|1866.93|1884.05|1866.25|23
1650433390000|2022-04-20 05:43:10|1884.31|1866.51|1884.83|1867.03|1884.83|1867.03|1884.31|1866.51|21
1650433400000|2022-04-20 05:43:20|1884.82|1867.02|1884.77|1866.97|1884.87|1867.07|1884.6|1866.8|18
1650433410000|2022-04-20 05:43:30|1884.81|1867.01|1884.43|1866.63|1884.81|1867.01|1884.4|1866.6|16
1650433420000|2022-04-20 05:43:40|1884.4|1866.6|1884.77|1866.97|1884.82|1867.02|1884.39|1866.59|13
1650433430000|2022-04-20 05:43:50|1884.79|1866.99|1885.29|1867.49|1885.29|1867.49|1884.77|1866.97|11
1650433440000|2022-04-20 05:44:00|1885.3|1867.5|1887|1869.2|1887.02|1869.22|1885.3|1867.5|20
1650433450000|2022-04-20 05:44:10|1887.4|1869.6|1886.46|1868.66|1887.4|1869.6|1886.46|1868.66|11
1650433460000|2022-04-20 05:44:20|1886.4|1868.6|1886.4|1868.6|1886.4|1868.6|1886.15|1868.35|14
1650433470000|2022-04-20 05:44:30|1886.46|1868.66|1886.54|1868.74|1887.03|1869.23|1886.46|1868.66|10
1650433480000|2022-04-20 05:44:40|1886.46|1868.66|1886.1|1868.3|1886.46|1868.66|1886.05|1868.25|15
1650433490000|2022-04-20 05:44:50|1886.08|1868.28|1885.82|1868.02|1886.09|1868.29|1885.82|1868.02|10
1650433500000|2022-04-20 05:45:00|1885.85|1868.05|1885.85|1868.05|1886.08|1868.28|1885.8|1868|16
1650433510000|2022-04-20 05:45:10|1885.86|1868.06|1885.86|1868.06|1885.97|1868.17|1885.7|1867.9|12
1650433520000|2022-04-20 05:45:20|1885.84|1868.04|1885.82|1868.02|1885.84|1868.04|1885.81|1868.01|5
1650433530000|2022-04-20 05:45:30|1885.86|1868.06|1885.83|1868.03|1885.86|1868.06|1885.83|1868.03|3
1650433540000|2022-04-20 05:45:40|1885.82|1868.02|1885.8|1868|1885.87|1868.07|1885.8|1868|5
1650433550000|2022-04-20 05:45:50|1885.85|1868.05|1885.8|1868|1885.85|1868.05|1885.5|1867.7|3
1650433560000|2022-04-20 05:46:00|1885.83|1868.03|1885.82|1868.02|1885.83|1868.03|1885.82|1868.02|2
1650433570000|2022-04-20 05:46:10|1885.81|1868.01|1885.52|1867.72|1885.82|1868.02|1885.52|1867.72|5
1650433580000|2022-04-20 05:46:20|1885.31|1867.51|1884.97|1867.17|1885.4|1867.6|1884.89|1867.09|12
1650433590000|2022-04-20 05:46:30|1884.96|1867.16|1884.96|1867.16|1884.97|1867.17|1884.76|1866.96|7
1650433600000|2022-04-20 05:46:40|1884.93|1867.13|1885.4|1867.6|1885.47|1867.67|1884.93|1867.13|7
1650433610000|2022-04-20 05:46:50|1885.47|1867.67|1885.9|1868.1|1886.11|1868.31|1885.4|1867.6|9
1650433620000|2022-04-20 05:47:00|1886.05|1868.25|1886.05|1868.25|1886.05|1868.25|1885.9|1868.1|3
1650433630000|2022-04-20 05:47:10|1885.85|1868.05|1885.89|1868.09|1886.05|1868.25|1885.85|1868.05|4
1650433640000|2022-04-20 05:47:20|1885.99|1868.19|1886.37|1868.57|1886.38|1868.58|1885.99|1868.19|6
1650433660000|2022-04-20 05:47:40|1886.36|1868.56|1886.4|1868.6|1886.49|1868.69|1886.2|1868.4|9
1650433670000|2022-04-20 05:47:50|1886.52|1868.72|1886.49|1868.69|1886.52|1868.72|1886.4|1868.6|6
1650433680000|2022-04-20 05:48:00|1886.52|1868.72|1886.52|1868.72|1886.52|1868.72|1886.5|1868.7|3
1650433690000|2022-04-20 05:48:10|1886.49|1868.69|1886.52|1868.72|1886.55|1868.75|1886.49|1868.69|4
1650433700000|2022-04-20 05:48:20|1886.5|1868.7|1886.55|1868.75|1886.58|1868.78|1886.5|1868.7|3
1650433710000|2022-04-20 05:48:30|1886.52|1868.72|1886.52|1868.72|1886.52|1868.72|1886.52|1868.72|1
1650433720000|2022-04-20 05:48:40|1886.45|1868.65|1886|1868.2|1886.45|1868.65|1885.75|1867.95|13
1650433730000|2022-04-20 05:48:50|1885.86|1868.06|1886.34|1868.54|1886.34|1868.54|1885.86|1868.06|8
1650433740000|2022-04-20 05:49:00|1886.39|1868.59|1886.5|1868.7|1886.54|1868.74|1886.39|1868.59|9
1650433750000|2022-04-20 05:49:10|1886.54|1868.74|1887.32|1869.52|1887.4|1869.6|1886.54|1868.74|12
1650433760000|2022-04-20 05:49:20|1886.72|1868.92|1887.33|1869.53|1887.33|1869.53|1886.72|1868.92|2
1650433770000|2022-04-20 05:49:30|1887.32|1869.52|1887.32|1869.52|1887.32|1869.52|1887.32|1869.52|1
1650433780000|2022-04-20 05:49:40|1887.38|1869.58|1887.4|1869.6|1887.4|1869.6|1887.28|1869.48|5
1650433790000|2022-04-20 05:49:50|1887.35|1869.55|1889.5|1871.7|1889.5|1871.7|1886.54|1868.74|15
1650433800000|2022-04-20 05:50:00|1889.8|1872|1893.4|1875.6|1893.42|1875.62|1889.8|1872|30
1650433810000|2022-04-20 05:50:10|1892.6|1874.8|1893.4|1875.6|1893.4|1875.6|1892.6|1874.8|6
1650433820000|2022-04-20 05:50:20|1893.32|1875.52|1893.4|1875.6|1893.45|1875.65|1893.32|1875.52|8
1650433830000|2022-04-20 05:50:30|1893.11|1875.31|1892.91|1875.11|1893.4|1875.6|1892.57|1874.77|14
1650433840000|2022-04-20 05:50:40|1893.04|1875.24|1893.07|1875.27|1893.07|1875.27|1892.57|1874.77|7
1650433850000|2022-04-20 05:50:50|1892.91|1875.11|1893.24|1875.44|1893.29|1875.49|1892.91|1875.11|7
1650433860000|2022-04-20 05:51:00|1893.29|1875.49|1893.29|1875.49|1893.29|1875.49|1893.27|1875.47|3
1650433890000|2022-04-20 05:51:30|1893.37|1875.57|1893.37|1875.57|1893.37|1875.57|1893.37|1875.57|1
1650433900000|2022-04-20 05:51:40|1893.34|1875.54|1893.4|1875.6|1893.4|1875.6|1893.34|1875.54|3
1650433910000|2022-04-20 05:51:50|1893.35|1875.55|1892.75|1874.95|1893.4|1875.6|1892.75|1874.95|5
1650433920000|2022-04-20 05:52:00|1892.85|1875.05|1892.8|1875|1892.86|1875.06|1892.8|1875|4
1650433930000|2022-04-20 05:52:10|1892.49|1874.69|1892.41|1874.61|1892.75|1874.95|1892.33|1874.53|6
1650433940000|2022-04-20 05:52:20|1892.32|1874.52|1892.7|1874.9|1892.7|1874.9|1892.14|1874.34|6
1650433950000|2022-04-20 05:52:30|1893.21|1875.41|1893.65|1875.85|1893.65|1875.85|1893.21|1875.41|4
1650433970000|2022-04-20 05:52:50|1893.58|1875.78|1893.65|1875.85|1893.65|1875.85|1893.56|1875.76|3
1650433980000|2022-04-20 05:53:00|1893.44|1875.64|1893.4|1875.6|1893.55|1875.75|1893.4|1875.6|4
1650433990000|2022-04-20 05:53:10|1892.91|1875.11|1893.22|1875.42|1893.22|1875.42|1892.4|1874.6|9
1650434000000|2022-04-20 05:53:20|1893.29|1875.49|1893.4|1875.6|1893.4|1875.6|1893.29|1875.49|3
1650434010000|2022-04-20 05:53:30|1893.66|1875.86|1894.59|1876.79|1894.59|1876.79|1893.66|1875.86|3
1650434020000|2022-04-20 05:53:40|1894.4|1876.6|1894.4|1876.6|1894.4|1876.6|1894.11|1876.31|4
1650434030000|2022-04-20 05:53:50|1894.34|1876.54|1894.4|1876.6|1894.4|1876.6|1893.85|1876.05|4
1650434040000|2022-04-20 05:54:00|1894.23|1876.43|1893.5|1875.7|1894.23|1876.43|1893.33|1875.53|13
1650434050000|2022-04-20 05:54:10|1893.55|1875.75|1893.55|1875.75|1893.55|1875.75|1893.55|1875.75|1
1650434060000|2022-04-20 05:54:20|1893.45|1875.65|1892.68|1874.88|1893.45|1875.65|1892.58|1874.78|12
1650434080000|2022-04-20 05:54:40|1892.65|1874.85|1892.65|1874.85|1892.7|1874.9|1892.65|1874.85|6
1650434090000|2022-04-20 05:54:50|1892.8|1875|1892.75|1874.95|1892.8|1875|1892.75|1874.95|6
1650434100000|2022-04-20 05:55:00|1892.76|1874.96|1892.7|1874.9|1892.8|1875|1892.7|1874.9|7
1650434110000|2022-04-20 05:55:10|1892.65|1874.85|1892.5|1874.7|1892.66|1874.86|1892.5|1874.7|8
1650434120000|2022-04-20 05:55:20|1892.52|1874.72|1892.47|1874.67|1892.52|1874.72|1892.47|1874.67|2
1650434130000|2022-04-20 05:55:30|1892.52|1874.72|1893.34|1875.54|1893.34|1875.54|1892.52|1874.72|10
1650434140000|2022-04-20 05:55:40|1893.35|1875.55|1893.33|1875.53|1893.35|1875.55|1893.33|1875.53|2
1650434150000|2022-04-20 05:55:50|1893.29|1875.49|1893.58|1875.78|1893.58|1875.78|1893|1875.2|11
1650434160000|2022-04-20 05:56:00|1893.6|1875.8|1893.85|1876.05|1893.85|1876.05|1893.58|1875.78|10
1650434170000|2022-04-20 05:56:10|1893.71|1875.91|1893.84|1876.04|1893.85|1876.05|1893.7|1875.9|6
1650434180000|2022-04-20 05:56:20|1893.89|1876.09|1893.9|1876.1|1893.97|1876.17|1893.85|1876.05|8
1650434190000|2022-04-20 05:56:30|1893.89|1876.09|1894.38|1876.58|1894.41|1876.61|1893.71|1875.91|17
1650434200000|2022-04-20 05:56:40|1894.44|1876.64|1894.75|1876.95|1895.14|1877.34|1894.36|1876.56|9
1650434210000|2022-04-20 05:56:50|1894.73|1876.93|1894.75|1876.95|1895.03|1877.23|1894.73|1876.93|12
1650434220000|2022-04-20 05:57:00|1894.98|1877.18|1895.52|1877.72|1895.61|1877.81|1894.75|1876.95|24
1650434230000|2022-04-20 05:57:10|1895.49|1877.69|1896.49|1878.69|1896.49|1878.69|1895.49|1877.69|23
1650434240000|2022-04-20 05:57:20|1896.47|1878.67|1896.85|1879.05|1896.85|1879.05|1896.44|1878.64|10
1650434250000|2022-04-20 05:57:30|1896.4|1878.6|1896.45|1878.65|1896.91|1879.11|1896.35|1878.55|14
1650434260000|2022-04-20 05:57:40|1896.35|1878.55|1896.5|1878.7|1896.51|1878.71|1896.24|1878.44|12
1650434270000|2022-04-20 05:57:50|1896.51|1878.71|1896.85|1879.05|1897|1879.2|1896.51|1878.71|9
1650434280000|2022-04-20 05:58:00|1896.88|1879.08|1897.61|1879.81|1897.61|1879.81|1896.88|1879.08|10
1650434290000|2022-04-20 05:58:10|1897.9|1880.1|1898.92|1881.12|1898.92|1881.12|1897.68|1879.88|12
1650434300000|2022-04-20 05:58:20|1898.8|1881|1900.87|1883.07|1901.36|1883.56|1898.8|1881|20
1650434310000|2022-04-20 05:58:30|1900.64|1882.84|1901.36|1883.56|1901.4|1883.6|1900.64|1882.84|18
1650434320000|2022-04-20 05:58:40|1901.14|1883.34|1901.69|1883.89|1901.7|1883.9|1900.5|1882.7|22
1650434330000|2022-04-20 05:58:50|1901.58|1883.78|1902.22|1884.42|1902.37|1884.57|1901.58|1883.78|10
1650434340000|2022-04-20 05:59:00|1902.03|1884.23|1902.12|1884.32|1902.12|1884.32|1901.87|1884.07|6
1650434350000|2022-04-20 05:59:10|1901.82|1884.02|1901.58|1883.78|1901.82|1884.02|1901.25|1883.45|22
1650434360000|2022-04-20 05:59:20|1901.87|1884.07|1902.08|1884.28|1902.36|1884.56|1901.87|1884.07|22
1650434370000|2022-04-20 05:59:30|1902.17|1884.37|1902.49|1884.69|1902.61|1884.81|1901.88|1884.08|17
1650434380000|2022-04-20 05:59:40|1902.77|1884.97|1903.12|1885.32|1903.17|1885.37|1902.77|1884.97|7
1650434390000|2022-04-20 05:59:50|1903.17|1885.37|1904.15|1886.35|1904.25|1886.45|1902.53|1884.73|18
1650434400000|2022-04-20 06:00:00|1904.5|1886.7|1904.13|1886.33|1904.5|1886.7|1903.88|1886.08|14
1650434410000|2022-04-20 06:00:10|1904.18|1886.38|1910.49|1892.69|1912.53|1894.73|1904.18|1886.38|22
1650434420000|2022-04-20 06:00:20|1910.58|1892.78|1912.85|1895.05|1912.85|1895.05|1910.5|1892.7|34
1650434430000|2022-04-20 06:00:30|1913.24|1895.44|1914.18|1896.38|1914.8|1897|1913.24|1895.44|27
1650434440000|2022-04-20 06:00:40|1914.4|1896.6|1914.18|1896.38|1914.43|1896.63|1914.18|1896.38|5
1650434450000|2022-04-20 06:00:50|1914.25|1896.45|1915.18|1897.38|1915.58|1897.78|1914.25|1896.45|14
1650434460000|2022-04-20 06:01:00|1915.23|1897.43|1913.39|1895.59|1915.63|1897.83|1913.31|1895.51|31
1650434470000|2022-04-20 06:01:10|1913.42|1895.62|1915.29|1897.49|1915.58|1897.78|1913.39|1895.59|27
1650434480000|2022-04-20 06:01:20|1914.99|1897.19|1915.99|1898.19|1916.47|1898.67|1914.99|1897.19|17
1650434490000|2022-04-20 06:01:30|1915.94|1898.14|1915.62|1897.82|1916.4|1898.6|1915.62|1897.82|27
1650434500000|2022-04-20 06:01:40|1915.43|1897.63|1918.79|1900.99|1919.03|1901.23|1915.15|1897.35|20
1650434510000|2022-04-20 06:01:50|1918.72|1900.92|1918.22|1900.42|1919.11|1901.31|1917.97|1900.17|18
1650434520000|2022-04-20 06:02:00|1918.59|1900.79|1917.81|1900.01|1919.4|1901.6|1917.43|1899.63|31
1650434530000|2022-04-20 06:02:10|1917.83|1900.03|1919.14|1901.34|1919.7|1901.9|1917.4|1899.6|25
1650434540000|2022-04-20 06:02:20|1919.16|1901.36|1919.62|1901.82|1920.16|1902.36|1918.95|1901.15|18
1650434550000|2022-04-20 06:02:30|1919.63|1901.83|1920.09|1902.29|1920.4|1902.6|1919.43|1901.63|31
1650434560000|2022-04-20 06:02:40|1920.13|1902.33|1920.43|1902.63|1920.46|1902.66|1920.13|1902.33|13
1650434570000|2022-04-20 06:02:50|1920.32|1902.52|1921.32|1903.52|1921.32|1903.52|1920.23|1902.43|16
1650434580000|2022-04-20 06:03:00|1921.34|1903.54|1921.45|1903.65|1921.45|1903.65|1920.77|1902.97|26
1650434590000|2022-04-20 06:03:10|1921.09|1903.29|1922.05|1904.25|1922.1|1904.3|1920.09|1902.29|25
1650434600000|2022-04-20 06:03:20|1921.96|1904.16|1921.43|1903.63|1922.39|1904.59|1921.43|1903.63|18
1650434610000|2022-04-20 06:03:30|1921.18|1903.38|1921.4|1903.6|1921.42|1903.62|1920.93|1903.13|8
1650434620000|2022-04-20 06:03:40|1921.09|1903.29|1920.3|1902.5|1921.12|1903.32|1920.24|1902.44|14
1650434630000|2022-04-20 06:03:50|1920.27|1902.47|1919.49|1901.69|1920.49|1902.69|1919.34|1901.54|9
1650434640000|2022-04-20 06:04:00|1919.46|1901.66|1916.16|1898.36|1919.52|1901.72|1916.16|1898.36|28
1650434650000|2022-04-20 06:04:10|1916.14|1898.34|1915.67|1897.87|1916.46|1898.66|1913.79|1895.99|27
1650434660000|2022-04-20 06:04:20|1915.59|1897.79|1918.04|1900.24|1918.42|1900.62|1915.59|1897.79|17
1650434670000|2022-04-20 06:04:30|1918.34|1900.54|1918.04|1900.24|1918.34|1900.54|1918.03|1900.23|8
1650434680000|2022-04-20 06:04:40|1917.97|1900.17|1916.3|1898.5|1917.97|1900.17|1916.29|1898.49|10
1650434690000|2022-04-20 06:04:50|1916.29|1898.49|1915.14|1897.34|1916.29|1898.49|1915.12|1897.32|19
1650434700000|2022-04-20 06:05:00|1915.04|1897.24|1914.65|1896.85|1915.25|1897.45|1914.65|1896.85|12
1650434710000|2022-04-20 06:05:10|1914.64|1896.84|1913.8|1896|1914.68|1896.88|1913.8|1896|18
1650434720000|2022-04-20 06:05:20|1913.75|1895.95|1913.59|1895.79|1913.75|1895.95|1913.4|1895.6|14
1650434730000|2022-04-20 06:05:30|1913.54|1895.74|1913.8|1896|1913.8|1896|1913.52|1895.72|9
1650434740000|2022-04-20 06:05:40|1913.85|1896.05|1913.67|1895.87|1913.85|1896.05|1913.54|1895.74|18
1650434750000|2022-04-20 06:05:50|1914.09|1896.29|1913.85|1896.05|1914.09|1896.29|1913.85|1896.05|13
1650434760000|2022-04-20 06:06:00|1913.97|1896.17|1912.9|1895.1|1913.97|1896.17|1912.9|1895.1|19
1650434770000|2022-04-20 06:06:10|1912.85|1895.05|1912.7|1894.9|1912.99|1895.19|1912.7|1894.9|11
1650434780000|2022-04-20 06:06:20|1912.5|1894.7|1912.05|1894.25|1912.5|1894.7|1912.05|1894.25|12
1650434790000|2022-04-20 06:06:30|1912.34|1894.54|1911.32|1893.52|1912.34|1894.54|1911.27|1893.47|16
1650434800000|2022-04-20 06:06:40|1911.29|1893.49|1911.58|1893.78|1911.58|1893.78|1911.29|1893.49|8
1650434810000|2022-04-20 06:06:50|1911.8|1894|1911.89|1894.09|1911.94|1894.14|1911.8|1894|5
1650434820000|2022-04-20 06:07:00|1911.94|1894.14|1911.89|1894.09|1911.99|1894.19|1911.43|1893.63|16
1650434830000|2022-04-20 06:07:10|1911.91|1894.11|1912|1894.2|1912.05|1894.25|1911.8|1894|8
1650434840000|2022-04-20 06:07:20|1912.02|1894.22|1910.54|1892.74|1912.12|1894.32|1910.46|1892.66|11
1650434850000|2022-04-20 06:07:30|1911.4|1893.6|1911.65|1893.85|1911.67|1893.87|1910.87|1893.07|18
1650434860000|2022-04-20 06:07:40|1911.79|1893.99|1911.81|1894.01|1911.81|1894.01|1911.65|1893.85|9
1650434870000|2022-04-20 06:07:50|1912.34|1894.54|1912.63|1894.83|1912.63|1894.83|1912.33|1894.53|14
1650434880000|2022-04-20 06:08:00|1912.77|1894.97|1913.1|1895.3|1913.15|1895.35|1912.77|1894.97|6
1650434890000|2022-04-20 06:08:10|1912.95|1895.15|1912.56|1894.76|1912.95|1895.15|1911.6|1893.8|19
1650434900000|2022-04-20 06:08:20|1912.58|1894.78|1913.05|1895.25|1913.05|1895.25|1912.58|1894.78|10
1650434910000|2022-04-20 06:08:30|1913.1|1895.3|1913.19|1895.39|1913.3|1895.5|1912.6|1894.8|18
1650434920000|2022-04-20 06:08:40|1913.14|1895.34|1912.45|1894.65|1913.19|1895.39|1912.35|1894.55|10
1650434930000|2022-04-20 06:08:50|1911.9|1894.1|1911.9|1894.1|1911.9|1894.1|1911.9|1894.1|1
1650434940000|2022-04-20 06:09:00|1911.75|1893.95|1911.45|1893.65|1911.8|1894|1911.45|1893.65|8
1650434950000|2022-04-20 06:09:10|1911.18|1893.38|1911.35|1893.55|1911.45|1893.65|1911.18|1893.38|6
1650434960000|2022-04-20 06:09:20|1911.37|1893.57|1910|1892.2|1911.37|1893.57|1909.94|1892.14|12
1650434970000|2022-04-20 06:09:30|1909.97|1892.17|1910.01|1892.21|1910.11|1892.31|1909.65|1891.85|11
1650434980000|2022-04-20 06:09:40|1909.77|1891.97|1909.84|1892.04|1910.13|1892.33|1909.68|1891.88|9
1650434990000|2022-04-20 06:09:50|1909.9|1892.1|1910.42|1892.62|1910.45|1892.65|1909.79|1891.99|15
1650435000000|2022-04-20 06:10:00|1910.68|1892.88|1910.46|1892.66|1910.8|1893|1910.36|1892.56|9
1650435010000|2022-04-20 06:10:10|1910|1892.2|1909.8|1892|1910.23|1892.43|1909.8|1892|10
1650435020000|2022-04-20 06:10:20|1909.85|1892.05|1910.26|1892.46|1910.26|1892.46|1909.8|1892|6
1650435030000|2022-04-20 06:10:30|1910.18|1892.38|1910.47|1892.67|1910.47|1892.67|1909.95|1892.15|13
1650435040000|2022-04-20 06:10:40|1910.22|1892.42|1910.05|1892.25|1910.47|1892.67|1910.05|1892.25|8
1650435050000|2022-04-20 06:10:50|1910.22|1892.42|1910.3|1892.5|1910.47|1892.67|1910.05|1892.25|8
1650435060000|2022-04-20 06:11:00|1910.33|1892.53|1910|1892.2|1910.33|1892.53|1910|1892.2|9
1650435080000|2022-04-20 06:11:20|1909.9|1892.1|1909.8|1892|1909.9|1892.1|1909.8|1892|3
1650435090000|2022-04-20 06:11:30|1909.55|1891.75|1909.45|1891.65|1909.59|1891.79|1909.43|1891.63|8
1650435100000|2022-04-20 06:11:40|1909.4|1891.6|1909.2|1891.4|1909.45|1891.65|1909|1891.2|6
1650435110000|2022-04-20 06:11:50|1909.25|1891.45|1908.78|1890.98|1909.25|1891.45|1908.62|1890.82|12
1650435120000|2022-04-20 06:12:00|1908.63|1890.83|1909.25|1891.45|1909.25|1891.45|1908.5|1890.7|7
1650435130000|2022-04-20 06:12:10|1909.2|1891.4|1908.92|1891.12|1909.2|1891.4|1908.8|1891|11
1650435140000|2022-04-20 06:12:20|1908.8|1891|1908.92|1891.12|1908.92|1891.12|1908.8|1891|2
1650435150000|2022-04-20 06:12:30|1908.8|1891|1908.95|1891.15|1908.95|1891.15|1908.56|1890.76|14
1650435170000|2022-04-20 06:12:50|1909.11|1891.31|1910.13|1892.33|1910.13|1892.33|1908.95|1891.15|15
1650435180000|2022-04-20 06:13:00|1910.25|1892.45|1911.4|1893.6|1911.55|1893.75|1910.24|1892.44|17
1650435190000|2022-04-20 06:13:10|1911.45|1893.65|1911.88|1894.08|1911.91|1894.11|1911.35|1893.55|8
1650435200000|2022-04-20 06:13:20|1911.93|1894.13|1912.15|1894.35|1912.15|1894.35|1911.55|1893.75|10
1650435210000|2022-04-20 06:13:30|1912.39|1894.59|1912.46|1894.66|1913.54|1895.74|1912.36|1894.56|27
1650435220000|2022-04-20 06:13:40|1912.4|1894.6|1912.52|1894.72|1912.52|1894.72|1912.4|1894.6|4
1650435230000|2022-04-20 06:13:50|1912.56|1894.76|1912.03|1894.23|1912.56|1894.76|1912.03|1894.23|11
1650435240000|2022-04-20 06:14:00|1911.9|1894.1|1912.01|1894.21|1912.07|1894.27|1911.9|1894.1|6
1650435250000|2022-04-20 06:14:10|1911.91|1894.11|1911.96|1894.16|1911.97|1894.17|1911.8|1894|9
1650435260000|2022-04-20 06:14:20|1911.79|1893.99|1911.91|1894.11|1911.96|1894.16|1911.55|1893.75|9
1650435270000|2022-04-20 06:14:30|1911.86|1894.06|1911.75|1893.95|1911.86|1894.06|1911.75|1893.95|2
1650435280000|2022-04-20 06:14:40|1911.88|1894.08|1911.45|1893.65|1911.88|1894.08|1911.35|1893.55|10
1650435290000|2022-04-20 06:14:50|1911.4|1893.6|1909.6|1891.8|1911.4|1893.6|1909.6|1891.8|11
1650435300000|2022-04-20 06:15:00|1909.62|1891.82|1908.9|1891.1|1909.62|1891.82|1908.9|1891.1|8
1650435310000|2022-04-20 06:15:10|1908.85|1891.05|1908.69|1890.89|1908.85|1891.05|1908.57|1890.77|7
1650435320000|2022-04-20 06:15:20|1908.71|1890.91|1909.17|1891.37|1909.22|1891.42|1908.5|1890.7|12
1650435330000|2022-04-20 06:15:30|1909.2|1891.4|1909.51|1891.71|1909.51|1891.71|1909.05|1891.25|6
1650435340000|2022-04-20 06:15:40|1909.04|1891.24|1909.08|1891.28|1909.08|1891.28|1909.04|1891.24|2
1650435350000|2022-04-20 06:15:50|1909.51|1891.71|1908.66|1890.86|1909.51|1891.71|1908.6|1890.8|10
1650435360000|2022-04-20 06:16:00|1908.69|1890.89|1908.6|1890.8|1908.69|1890.89|1908.34|1890.54|5
1650435370000|2022-04-20 06:16:10|1908.4|1890.6|1908.69|1890.89|1908.71|1890.91|1908.34|1890.54|6
1650435380000|2022-04-20 06:16:20|1908.85|1891.05|1906.6|1888.8|1908.85|1891.05|1906.51|1888.71|13
1650435390000|2022-04-20 06:16:30|1906.53|1888.73|1906.9|1889.1|1907.17|1889.37|1906.53|1888.73|6
1650435400000|2022-04-20 06:16:40|1906.95|1889.15|1906.71|1888.91|1907.27|1889.47|1906.6|1888.8|22
1650435410000|2022-04-20 06:16:50|1907.05|1889.25|1906.7|1888.9|1907.05|1889.25|1906.2|1888.4|8
1650435420000|2022-04-20 06:17:00|1906.6|1888.8|1906.3|1888.5|1906.6|1888.8|1906.17|1888.37|6
1650435430000|2022-04-20 06:17:10|1906.45|1888.65|1908.58|1890.78|1908.62|1890.82|1906.43|1888.63|14
1650435440000|2022-04-20 06:17:20|1908.62|1890.82|1909.36|1891.56|1909.38|1891.58|1908.57|1890.77|13
1650435450000|2022-04-20 06:17:30|1909.2|1891.4|1909.74|1891.94|1909.87|1892.07|1909.2|1891.4|10
1650435460000|2022-04-20 06:17:40|1909.87|1892.07|1910.04|1892.24|1910.2|1892.4|1909.84|1892.04|10
1650435470000|2022-04-20 06:17:50|1909.9|1892.1|1909.87|1892.07|1910.05|1892.25|1909.75|1891.95|14
1650435480000|2022-04-20 06:18:00|1909.89|1892.09|1910.39|1892.59|1910.45|1892.65|1909.88|1892.08|12
1650435490000|2022-04-20 06:18:10|1910.46|1892.66|1910.74|1892.94|1910.75|1892.95|1910.42|1892.62|6
1650435500000|2022-04-20 06:18:20|1910.64|1892.84|1909.51|1891.71|1910.64|1892.84|1909.4|1891.6|13
1650435510000|2022-04-20 06:18:30|1909.43|1891.63|1908.75|1890.95|1910.23|1892.43|1908.75|1890.95|25
1650435520000|2022-04-20 06:18:40|1908.9|1891.1|1908.85|1891.05|1908.9|1891.1|1908.75|1890.95|3
1650435530000|2022-04-20 06:18:50|1909.2|1891.4|1909.48|1891.68|1909.58|1891.78|1908.92|1891.12|11
1650435540000|2022-04-20 06:19:00|1909.53|1891.73|1909.48|1891.68|1909.58|1891.78|1909.1|1891.3|13
1650435550000|2022-04-20 06:19:10|1908.79|1890.99|1908.9|1891.1|1908.9|1891.1|1908.79|1890.99|2
1650435560000|2022-04-20 06:19:20|1909|1891.2|1909.73|1891.93|1909.73|1891.93|1909|1891.2|9
1650435570000|2022-04-20 06:19:30|1910.18|1892.38|1910.75|1892.95|1910.75|1892.95|1910.15|1892.35|9
1650435580000|2022-04-20 06:19:40|1910.74|1892.94|1910.86|1893.06|1911.13|1893.33|1910.74|1892.94|11
1650435590000|2022-04-20 06:19:50|1910.7|1892.9|1910.86|1893.06|1910.87|1893.07|1910.7|1892.9|5
1650435600000|2022-04-20 06:20:00|1910.6|1892.8|1910.79|1892.99|1910.86|1893.06|1910.54|1892.74|5
1650435610000|2022-04-20 06:20:10|1911.1|1893.3|1911.1|1893.3|1911.1|1893.3|1911.1|1893.3|1
1650435620000|2022-04-20 06:20:20|1910.79|1892.99|1911.17|1893.37|1911.17|1893.37|1910.79|1892.99|9
1650435630000|2022-04-20 06:20:30|1911.18|1893.38|1910.86|1893.06|1911.18|1893.38|1910.86|1893.06|7
1650435640000|2022-04-20 06:20:40|1910.87|1893.07|1910.39|1892.59|1910.87|1893.07|1910.39|1892.59|11
1650435660000|2022-04-20 06:21:00|1910.4|1892.6|1910.86|1893.06|1910.86|1893.06|1910.39|1892.59|3
1650435670000|2022-04-20 06:21:10|1911.18|1893.38|1911.84|1894.04|1911.86|1894.06|1911.18|1893.38|11
1650435680000|2022-04-20 06:21:20|1911.83|1894.03|1911.83|1894.03|1911.84|1894.04|1911.67|1893.87|7
1650435690000|2022-04-20 06:21:30|1911.84|1894.04|1911.83|1894.03|1911.84|1894.04|1911.8|1894|3
1650435700000|2022-04-20 06:21:40|1911.47|1893.67|1911.38|1893.58|1911.49|1893.69|1911.38|1893.58|9
1650435710000|2022-04-20 06:21:50|1911|1893.2|1911.4|1893.6|1911.47|1893.67|1911|1893.2|5
1650435720000|2022-04-20 06:22:00|1911.39|1893.59|1910.4|1892.6|1911.39|1893.59|1910.4|1892.6|11
1650435730000|2022-04-20 06:22:10|1910.61|1892.81|1910.64|1892.84|1910.7|1892.9|1910.22|1892.42|14
1650435740000|2022-04-20 06:22:20|1910.65|1892.85|1910.68|1892.88|1910.69|1892.89|1910.29|1892.49|13
1650435750000|2022-04-20 06:22:30|1910.63|1892.83|1910.64|1892.84|1910.65|1892.85|1910.4|1892.6|9
1650435760000|2022-04-20 06:22:40|1910.25|1892.45|1910.3|1892.5|1910.65|1892.85|1910.25|1892.45|5
1650435770000|2022-04-20 06:22:50|1910.62|1892.82|1910.62|1892.82|1910.65|1892.85|1910.34|1892.54|10
1650435780000|2022-04-20 06:23:00|1910.3|1892.5|1910.32|1892.52|1910.58|1892.78|1910.3|1892.5|12
1650435790000|2022-04-20 06:23:10|1910.4|1892.6|1910.42|1892.62|1910.49|1892.69|1910.19|1892.39|18
1650435800000|2022-04-20 06:23:20|1910.43|1892.63|1910.43|1892.63|1910.43|1892.63|1910.43|1892.63|1
1650435810000|2022-04-20 06:23:30|1910.42|1892.62|1910.42|1892.62|1910.42|1892.62|1910.41|1892.61|3
1650435820000|2022-04-20 06:23:40|1910.4|1892.6|1910.3|1892.5|1910.4|1892.6|1910.24|1892.44|6
1650435830000|2022-04-20 06:23:50|1910.38|1892.58|1910.41|1892.61|1910.49|1892.69|1910.22|1892.42|12
1650435840000|2022-04-20 06:24:00|1910.56|1892.76|1910.55|1892.75|1910.56|1892.76|1910.55|1892.75|4
1650435850000|2022-04-20 06:24:10|1910.56|1892.76|1910.91|1893.11|1910.91|1893.11|1910.56|1892.76|5
1650435860000|2022-04-20 06:24:20|1910.86|1893.06|1910.29|1892.49|1910.86|1893.06|1910.29|1892.49|10
1650435870000|2022-04-20 06:24:30|1910.19|1892.39|1909.54|1891.74|1910.29|1892.49|1909.29|1891.49|13
1650435880000|2022-04-20 06:24:40|1909.3|1891.5|1908.7|1890.9|1909.3|1891.5|1908.7|1890.9|3
1650435890000|2022-04-20 06:24:50|1908.57|1890.77|1907.8|1890|1908.58|1890.78|1907.65|1889.85|11
1650435910000|2022-04-20 06:25:10|1907.85|1890.05|1908.5|1890.7|1908.59|1890.79|1907.85|1890.05|7
1650435920000|2022-04-20 06:25:20|1908.86|1891.06|1907.99|1890.19|1908.87|1891.07|1907.85|1890.05|17
1650435930000|2022-04-20 06:25:30|1907.85|1890.05|1907.96|1890.16|1907.96|1890.16|1907.85|1890.05|2
1650435940000|2022-04-20 06:25:40|1907.85|1890.05|1907.4|1889.6|1907.96|1890.16|1907.4|1889.6|11
1650435950000|2022-04-20 06:25:50|1907.35|1889.55|1906.85|1889.05|1907.38|1889.58|1906.85|1889.05|9
1650435960000|2022-04-20 06:26:00|1906.88|1889.08|1907.5|1889.7|1907.52|1889.72|1906.88|1889.08|11
1650435970000|2022-04-20 06:26:10|1907.51|1889.71|1908.42|1890.62|1908.42|1890.62|1907.51|1889.71|9
1650435980000|2022-04-20 06:26:20|1908.41|1890.61|1908.21|1890.41|1908.41|1890.61|1907.95|1890.15|11
1650435990000|2022-04-20 06:26:30|1908.24|1890.44|1908.24|1890.44|1908.27|1890.47|1908.12|1890.32|12
1650436000000|2022-04-20 06:26:40|1908.19|1890.39|1908.29|1890.49|1908.29|1890.49|1907.81|1890.01|15
1650436010000|2022-04-20 06:26:50|1908.31|1890.51|1908.45|1890.65|1908.47|1890.67|1908.31|1890.51|7
1650436020000|2022-04-20 06:27:00|1908.43|1890.63|1908.37|1890.57|1908.44|1890.64|1908.36|1890.56|10
1650436030000|2022-04-20 06:27:10|1908.36|1890.56|1908.34|1890.54|1908.37|1890.57|1908.16|1890.36|9
1650436040000|2022-04-20 06:27:20|1908.48|1890.68|1908.73|1890.93|1908.75|1890.95|1908.48|1890.68|8
1650436050000|2022-04-20 06:27:30|1908.75|1890.95|1909.19|1891.39|1909.26|1891.46|1908.75|1890.95|12
1650436060000|2022-04-20 06:27:40|1908.99|1891.19|1909.22|1891.42|1909.22|1891.42|1908.99|1891.19|4
1650436070000|2022-04-20 06:27:50|1909.21|1891.41|1909.16|1891.36|1909.3|1891.5|1908.76|1890.96|9
1650436080000|2022-04-20 06:28:00|1908.84|1891.04|1908.68|1890.88|1909|1891.2|1908.67|1890.87|7
1650436090000|2022-04-20 06:28:10|1908.67|1890.87|1908.76|1890.96|1908.97|1891.17|1908.56|1890.76|16
1650436100000|2022-04-20 06:28:20|1908.63|1890.83|1909.01|1891.21|1909.29|1891.49|1908.63|1890.83|12
1650436110000|2022-04-20 06:28:30|1908.76|1890.96|1909.04|1891.24|1909.22|1891.42|1908.76|1890.96|13
1650436120000|2022-04-20 06:28:40|1909.11|1891.31|1908.32|1890.52|1909.11|1891.31|1908.23|1890.43|12
1650436130000|2022-04-20 06:28:50|1908.36|1890.56|1907.89|1890.09|1908.42|1890.62|1907.89|1890.09|6
1650436140000|2022-04-20 06:29:00|1907.9|1890.1|1907.18|1889.38|1907.9|1890.1|1907.06|1889.26|16
1650436150000|2022-04-20 06:29:10|1907.47|1889.67|1907.38|1889.58|1907.47|1889.67|1907.3|1889.5|6
1650436160000|2022-04-20 06:29:20|1907.36|1889.56|1907.36|1889.56|1907.36|1889.56|1907.36|1889.56|1
1650436170000|2022-04-20 06:29:30|1907.22|1889.42|1907.45|1889.65|1907.5|1889.7|1907.17|1889.37|12
1650436180000|2022-04-20 06:29:40|1907.21|1889.41|1906.9|1889.1|1907.45|1889.65|1906.9|1889.1|5
1650436210000|2022-04-20 06:30:10|1906.79|1888.99|1906.9|1889.1|1906.9|1889.1|1906.79|1888.99|2
1650436220000|2022-04-20 06:30:20|1906.79|1888.99|1906.97|1889.17|1906.97|1889.17|1906.65|1888.85|9
1650436230000|2022-04-20 06:30:30|1906.93|1889.13|1906.93|1889.13|1906.93|1889.13|1906.86|1889.06|3
1650436240000|2022-04-20 06:30:40|1907.48|1889.68|1907.53|1889.73|1907.53|1889.73|1907.48|1889.68|2
1650436250000|2022-04-20 06:30:50|1907.56|1889.76|1907.81|1890.01|1907.95|1890.15|1907.45|1889.65|10
1650436260000|2022-04-20 06:31:00|1907.76|1889.96|1908.07|1890.27|1908.27|1890.47|1907.76|1889.96|14
1650436270000|2022-04-20 06:31:10|1908.16|1890.36|1908.07|1890.27|1908.16|1890.36|1907.92|1890.12|7
1650436280000|2022-04-20 06:31:20|1907.83|1890.03|1908.1|1890.3|1908.16|1890.36|1907.83|1890.03|5
1650436300000|2022-04-20 06:31:40|1908.08|1890.28|1908.07|1890.27|1908.08|1890.28|1908.03|1890.23|8
1650436310000|2022-04-20 06:31:50|1908.18|1890.38|1908.47|1890.67|1908.47|1890.67|1908.18|1890.38|6
1650436320000|2022-04-20 06:32:00|1908.61|1890.81|1908.64|1890.84|1908.64|1890.84|1908.51|1890.71|8
1650436330000|2022-04-20 06:32:10|1908.89|1891.09|1909.36|1891.56|1909.41|1891.61|1908.89|1891.09|11
1650436340000|2022-04-20 06:32:20|1909.12|1891.32|1909.17|1891.37|1909.32|1891.52|1908.92|1891.12|17
1650436350000|2022-04-20 06:32:30|1909.09|1891.29|1909.22|1891.42|1909.32|1891.52|1908.97|1891.17|11
1650436360000|2022-04-20 06:32:40|1909.32|1891.52|1909.27|1891.47|1909.32|1891.52|1909.17|1891.37|6
1650436370000|2022-04-20 06:32:50|1909.26|1891.46|1908.9|1891.1|1909.32|1891.52|1908.79|1890.99|12
1650436380000|2022-04-20 06:33:00|1909.25|1891.45|1909.35|1891.55|1909.35|1891.55|1909.2|1891.4|5
1650436390000|2022-04-20 06:33:10|1909.44|1891.64|1909.31|1891.51|1909.48|1891.68|1909.08|1891.28|11
1650436400000|2022-04-20 06:33:20|1909.32|1891.52|1909.09|1891.29|1909.37|1891.57|1909.09|1891.29|3
1650436410000|2022-04-20 06:33:30|1909.3|1891.5|1909.05|1891.25|1909.3|1891.5|1908.97|1891.17|10
1650436420000|2022-04-20 06:33:40|1909.06|1891.26|1909.61|1891.81|1909.61|1891.81|1908.9|1891.1|17
1650436430000|2022-04-20 06:33:50|1909.53|1891.73|1909.53|1891.73|1909.53|1891.73|1909.53|1891.73|1
1650436440000|2022-04-20 06:34:00|1909.61|1891.81|1909.53|1891.73|1909.61|1891.81|1909.53|1891.73|6
1650436450000|2022-04-20 06:34:10|1910.12|1892.32|1909.95|1892.15|1910.12|1892.32|1909.83|1892.03|6
1650436460000|2022-04-20 06:34:20|1909.97|1892.17|1910.08|1892.28|1910.11|1892.31|1909.6|1891.8|11
1650436470000|2022-04-20 06:34:30|1910.07|1892.27|1910.08|1892.28|1910.08|1892.28|1910.07|1892.27|2
1650436500000|2022-04-20 06:35:00|1909.76|1891.96|1909.95|1892.15|1910.04|1892.24|1909.65|1891.85|8
1650436510000|2022-04-20 06:35:10|1909.96|1892.16|1909.97|1892.17|1909.97|1892.17|1909.91|1892.11|6
1650436520000|2022-04-20 06:35:20|1909.91|1892.11|1909.52|1891.72|1909.97|1892.17|1909.47|1891.67|8
1650436530000|2022-04-20 06:35:30|1909.6|1891.8|1909.53|1891.73|1909.6|1891.8|1909.45|1891.65|9
1650436540000|2022-04-20 06:35:40|1909.61|1891.81|1909.53|1891.73|1909.61|1891.81|1909.53|1891.73|2
1650436550000|2022-04-20 06:35:50|1910|1892.2|1910.01|1892.21|1910.03|1892.23|1909.95|1892.15|4
1650436560000|2022-04-20 06:36:00|1910.04|1892.24|1910.01|1892.21|1910.04|1892.24|1910.01|1892.21|2
1650436570000|2022-04-20 06:36:10|1909.77|1891.97|1910.03|1892.23|1910.03|1892.23|1909.75|1891.95|5
1650436590000|2022-04-20 06:36:30|1909.67|1891.87|1909.49|1891.69|1910.01|1892.21|1909.49|1891.69|10
1650436600000|2022-04-20 06:36:40|1909.52|1891.72|1909.41|1891.61|1909.52|1891.72|1909.25|1891.45|13
1650436610000|2022-04-20 06:36:50|1909.42|1891.62|1909.43|1891.63|1909.47|1891.67|1909.41|1891.61|4
1650436620000|2022-04-20 06:37:00|1909.48|1891.68|1909.4|1891.6|1909.7|1891.9|1909.1|1891.3|9
1650436630000|2022-04-20 06:37:10|1909.61|1891.81|1909.02|1891.22|1909.61|1891.81|1908.96|1891.16|9
1650436640000|2022-04-20 06:37:20|1909.03|1891.23|1908.92|1891.12|1909.03|1891.23|1908.92|1891.12|3
1650436650000|2022-04-20 06:37:30|1908.8|1891|1909.22|1891.42|1909.24|1891.44|1908.8|1891|8
1650436660000|2022-04-20 06:37:40|1909.28|1891.48|1909.36|1891.56|1909.36|1891.56|1909.06|1891.26|5
1650436670000|2022-04-20 06:37:50|1909.46|1891.66|1909.72|1891.92|1909.72|1891.92|1909.38|1891.58|6
1650436680000|2022-04-20 06:38:00|1910.09|1892.29|1911.33|1893.53|1911.33|1893.53|1909.72|1891.92|13
1650436690000|2022-04-20 06:38:10|1911.27|1893.47|1911.22|1893.42|1911.45|1893.65|1911.22|1893.42|10
1650436700000|2022-04-20 06:38:20|1911.33|1893.53|1911.33|1893.53|1911.33|1893.53|1911.33|1893.53|1
1650436710000|2022-04-20 06:38:30|1911.31|1893.51|1911.26|1893.46|1911.33|1893.53|1911.26|1893.46|6
1650436720000|2022-04-20 06:38:40|1911.14|1893.34|1910.54|1892.74|1911.42|1893.62|1910.54|1892.74|11
1650436730000|2022-04-20 06:38:50|1910.29|1892.49|1910.52|1892.72|1910.55|1892.75|1910.29|1892.49|5
1650436740000|2022-04-20 06:39:00|1910.38|1892.58|1910.51|1892.71|1910.53|1892.73|1910.18|1892.38|10
1650436750000|2022-04-20 06:39:10|1910.47|1892.67|1910.51|1892.71|1910.51|1892.71|1910.47|1892.67|2
1650436760000|2022-04-20 06:39:20|1910.29|1892.49|1910.5|1892.7|1910.53|1892.73|1910.29|1892.49|9
1650436770000|2022-04-20 06:39:30|1910.2|1892.4|1910.55|1892.75|1910.55|1892.75|1910.2|1892.4|7
1650436780000|2022-04-20 06:39:40|1910.54|1892.74|1911.09|1893.29|1911.12|1893.32|1910.44|1892.64|12
1650436790000|2022-04-20 06:39:50|1911.12|1893.32|1911.12|1893.32|1911.12|1893.32|1911.09|1893.29|3
1650436800000|2022-04-20 06:40:00|1910.76|1892.96|1911.1|1893.3|1911.12|1893.32|1910.76|1892.96|7
1650436810000|2022-04-20 06:40:10|1911.11|1893.31|1911.05|1893.25|1911.12|1893.32|1911.02|1893.22|7
1650436820000|2022-04-20 06:40:20|1910.95|1893.15|1910.47|1892.67|1911.01|1893.21|1910.4|1892.6|12
1650436830000|2022-04-20 06:40:30|1910.45|1892.65|1910.4|1892.6|1910.48|1892.68|1910.26|1892.46|10
1650436840000|2022-04-20 06:40:40|1910.41|1892.61|1910.48|1892.68|1910.48|1892.68|1910.35|1892.55|6
1650436850000|2022-04-20 06:40:50|1910.4|1892.6|1910.22|1892.42|1910.4|1892.6|1910.22|1892.42|4
1650436860000|2022-04-20 06:41:00|1910.23|1892.43|1909.58|1891.78|1910.23|1892.43|1909.58|1891.78|8
1650436870000|2022-04-20 06:41:10|1909.62|1891.82|1909.51|1891.71|1909.62|1891.82|1909.51|1891.71|2
1650436880000|2022-04-20 06:41:20|1909.75|1891.95|1909.58|1891.78|1909.75|1891.95|1909.4|1891.6|4
1650436890000|2022-04-20 06:41:30|1909.6|1891.8|1909.55|1891.75|1909.6|1891.8|1909.49|1891.69|7
1650436900000|2022-04-20 06:41:40|1909.4|1891.6|1909.47|1891.67|1909.53|1891.73|1909.32|1891.52|7
1650436910000|2022-04-20 06:41:50|1909.41|1891.61|1909.08|1891.28|1909.41|1891.61|1909.08|1891.28|5
1650436930000|2022-04-20 06:42:10|1909.05|1891.25|1909.05|1891.25|1909.05|1891.25|1909.05|1891.25|1
1650436940000|2022-04-20 06:42:20|1909.14|1891.34|1909.14|1891.34|1909.14|1891.34|1909.05|1891.25|3
1650436950000|2022-04-20 06:42:30|1909.05|1891.25|1908.46|1890.66|1909.06|1891.26|1908.46|1890.66|9
1650436960000|2022-04-20 06:42:40|1908.45|1890.65|1907|1889.2|1908.45|1890.65|1907|1889.2|9
1650436970000|2022-04-20 06:42:50|1906.75|1888.95|1906.63|1888.83|1906.75|1888.95|1906.54|1888.74|4
1650436980000|2022-04-20 06:43:00|1906.49|1888.69|1906.56|1888.76|1906.63|1888.83|1906.4|1888.6|5
1650436990000|2022-04-20 06:43:10|1906.63|1888.83|1906.74|1888.94|1906.74|1888.94|1906.63|1888.83|2
1650437000000|2022-04-20 06:43:20|1907.16|1889.36|1907.46|1889.66|1907.46|1889.66|1907.16|1889.36|11
1650437010000|2022-04-20 06:43:30|1907.49|1889.69|1907.52|1889.72|1907.56|1889.76|1907.36|1889.56|12
1650437020000|2022-04-20 06:43:40|1907.6|1889.8|1907.49|1889.69|1907.6|1889.8|1907.4|1889.6|11
1650437030000|2022-04-20 06:43:50|1907.48|1889.68|1906.85|1889.05|1907.48|1889.68|1906.85|1889.05|8
1650437040000|2022-04-20 06:44:00|1906.8|1889|1906.75|1888.95|1906.8|1889|1906.75|1888.95|2
1650437050000|2022-04-20 06:44:10|1906.8|1889|1906.85|1889.05|1906.85|1889.05|1906.8|1889|2
1650437060000|2022-04-20 06:44:20|1906.8|1889|1906.8|1889|1906.8|1889|1906.8|1889|1
1650437080000|2022-04-20 06:44:40|1906.75|1888.95|1906.8|1889|1906.8|1889|1906.75|1888.95|2
1650437100000|2022-04-20 06:45:00|1906.85|1889.05|1907.17|1889.37|1907.17|1889.37|1906.85|1889.05|3
1650437110000|2022-04-20 06:45:10|1907.12|1889.32|1906.8|1889|1907.12|1889.32|1906.8|1889|3
1650437140000|2022-04-20 06:45:40|1906.85|1889.05|1907|1889.2|1907|1889.2|1906.85|1889.05|2
1650437150000|2022-04-20 06:45:50|1907.26|1889.46|1906.85|1889.05|1907.29|1889.49|1906.85|1889.05|12
1650437160000|2022-04-20 06:46:00|1906.6|1888.8|1906.6|1888.8|1906.6|1888.8|1906.6|1888.8|1
1650437170000|2022-04-20 06:46:10|1906.85|1889.05|1906.7|1888.9|1906.85|1889.05|1906.6|1888.8|5
1650437180000|2022-04-20 06:46:20|1906.79|1888.99|1906.93|1889.13|1907|1889.2|1906.79|1888.99|7
1650437190000|2022-04-20 06:46:30|1906.86|1889.06|1906.58|1888.78|1906.9|1889.1|1906.57|1888.77|9
1650437200000|2022-04-20 06:46:40|1906.51|1888.71|1906.52|1888.72|1906.52|1888.72|1906.51|1888.71|2
1650437210000|2022-04-20 06:46:50|1906.58|1888.78|1906.34|1888.54|1906.58|1888.78|1906.32|1888.52|4
1650437220000|2022-04-20 06:47:00|1906.58|1888.78|1907.41|1889.61|1907.41|1889.61|1906.42|1888.62|7
1650437230000|2022-04-20 06:47:10|1907.45|1889.65|1908.09|1890.29|1908.09|1890.29|1907.42|1889.62|12
1650437240000|2022-04-20 06:47:20|1908.13|1890.33|1907.96|1890.16|1908.19|1890.39|1907.86|1890.06|7
1650437250000|2022-04-20 06:47:30|1907.71|1889.91|1907.68|1889.88|1907.75|1889.95|1907.65|1889.85|7
1650437260000|2022-04-20 06:47:40|1907.5|1889.7|1907.5|1889.7|1907.5|1889.7|1907.5|1889.7|1
1650437270000|2022-04-20 06:47:50|1907.53|1889.73|1907.58|1889.78|1907.58|1889.78|1907.53|1889.73|2
1650437280000|2022-04-20 06:48:00|1907.98|1890.18|1907.98|1890.18|1907.98|1890.18|1907.71|1889.91|5
1650437290000|2022-04-20 06:48:10|1907.8|1890|1907.75|1889.95|1907.8|1890|1907.75|1889.95|2
1650437300000|2022-04-20 06:48:20|1907.8|1890|1908.9|1891.1|1908.96|1891.16|1907.8|1890|11
1650437310000|2022-04-20 06:48:30|1908.88|1891.08|1909.07|1891.27|1909.24|1891.44|1908.88|1891.08|10
1650437320000|2022-04-20 06:48:40|1908.78|1890.98|1909.07|1891.27|1909.07|1891.27|1908.78|1890.98|3
1650437330000|2022-04-20 06:48:50|1908.88|1891.08|1908.88|1891.08|1908.9|1891.1|1908.88|1891.08|3
1650437340000|2022-04-20 06:49:00|1908.95|1891.15|1908.75|1890.95|1909.07|1891.27|1908.75|1890.95|4
1650437350000|2022-04-20 06:49:10|1908.91|1891.11|1909.07|1891.27|1909.07|1891.27|1908.91|1891.11|2
1650437360000|2022-04-20 06:49:20|1909.12|1891.32|1909.1|1891.3|1909.12|1891.32|1908.65|1890.85|4
1650437370000|2022-04-20 06:49:30|1909|1891.2|1909|1891.2|1909.02|1891.22|1908.79|1890.99|10
1650437390000|2022-04-20 06:49:50|1908.6|1890.8|1909|1891.2|1909|1891.2|1908.6|1890.8|3
1650437400000|2022-04-20 06:50:00|1908.8|1891|1909|1891.2|1909|1891.2|1908.8|1891|2
1650437410000|2022-04-20 06:50:10|1908.83|1891.03|1909|1891.2|1909|1891.2|1908.8|1891|5
1650437420000|2022-04-20 06:50:20|1908.83|1891.03|1909|1891.2|1909|1891.2|1908.83|1891.03|2
1650437430000|2022-04-20 06:50:30|1909.29|1891.49|1909.47|1891.67|1909.67|1891.87|1909.29|1891.49|12
1650437440000|2022-04-20 06:50:40|1909.5|1891.7|1910.05|1892.25|1910.1|1892.3|1909.4|1891.6|7
1650437450000|2022-04-20 06:50:50|1909.97|1892.17|1910|1892.2|1910.05|1892.25|1909.7|1891.9|14
1650437460000|2022-04-20 06:51:00|1909.94|1892.14|1910|1892.2|1910.1|1892.3|1909.83|1892.03|9
1650437470000|2022-04-20 06:51:10|1909.8|1892|1909.56|1891.76|1909.8|1892|1909.4|1891.6|12
1650437480000|2022-04-20 06:51:20|1909.58|1891.78|1910.52|1892.72|1910.65|1892.85|1909.58|1891.78|15
1650437490000|2022-04-20 06:51:30|1910.66|1892.86|1911.65|1893.85|1911.75|1893.95|1910.66|1892.86|12
1650437500000|2022-04-20 06:51:40|1911.7|1893.9|1912.32|1894.52|1912.32|1894.52|1911.55|1893.75|9
1650437510000|2022-04-20 06:51:50|1912.4|1894.6|1912.6|1894.8|1912.7|1894.9|1912.39|1894.59|5
1650437520000|2022-04-20 06:52:00|1913.1|1895.3|1913.81|1896.01|1913.85|1896.05|1913.1|1895.3|19
1650437530000|2022-04-20 06:52:10|1913.85|1896.05|1914.09|1896.29|1914.09|1896.29|1913.6|1895.8|11
1650437540000|2022-04-20 06:52:20|1914.12|1896.32|1914.26|1896.46|1914.39|1896.59|1914.12|1896.32|11
1650437550000|2022-04-20 06:52:30|1914.29|1896.49|1914.4|1896.6|1914.47|1896.67|1914.2|1896.4|11
1650437560000|2022-04-20 06:52:40|1914.37|1896.57|1914.33|1896.53|1914.37|1896.57|1914.12|1896.32|7
1650437570000|2022-04-20 06:52:50|1914.12|1896.32|1913.75|1895.95|1914.12|1896.32|1913.75|1895.95|8
1650437580000|2022-04-20 06:53:00|1913.8|1896|1914.07|1896.27|1914.15|1896.35|1913.8|1896|18
1650437590000|2022-04-20 06:53:10|1913.9|1896.1|1914.09|1896.29|1914.11|1896.31|1913.77|1895.97|14
1650437600000|2022-04-20 06:53:20|1914.16|1896.36|1914.05|1896.25|1914.39|1896.59|1914.05|1896.25|5
1650437610000|2022-04-20 06:53:30|1914.39|1896.59|1914.05|1896.25|1914.39|1896.59|1913.97|1896.17|9
1650437620000|2022-04-20 06:53:40|1913.97|1896.17|1914.05|1896.25|1914.05|1896.25|1913.97|1896.17|6
1650437630000|2022-04-20 06:53:50|1914.3|1896.5|1915.69|1897.89|1915.8|1898|1914.3|1896.5|9
1650437640000|2022-04-20 06:54:00|1916.23|1898.43|1916.57|1898.77|1916.71|1898.91|1916.14|1898.34|20
1650437650000|2022-04-20 06:54:10|1916.65|1898.85|1917.03|1899.23|1917.06|1899.26|1916.65|1898.85|13
1650437660000|2022-04-20 06:54:20|1917.02|1899.22|1917.03|1899.23|1917.03|1899.23|1917.02|1899.22|2
1650437670000|2022-04-20 06:54:30|1917.13|1899.33|1918.29|1900.49|1918.48|1900.68|1917.13|1899.33|12
1650437680000|2022-04-20 06:54:40|1918.31|1900.51|1917.66|1899.86|1918.45|1900.65|1917.56|1899.76|16
1650437690000|2022-04-20 06:54:50|1917.58|1899.78|1917.85|1900.05|1918.15|1900.35|1917.39|1899.59|22
1650437700000|2022-04-20 06:55:00|1917.83|1900.03|1918.19|1900.39|1918.48|1900.68|1917.74|1899.94|10
1650437710000|2022-04-20 06:55:10|1918.21|1900.41|1918.63|1900.83|1918.66|1900.86|1918.1|1900.3|7
1650437720000|2022-04-20 06:55:20|1918.74|1900.94|1918.6|1900.8|1918.97|1901.17|1918.56|1900.76|19
1650437730000|2022-04-20 06:55:30|1918.76|1900.96|1919.28|1901.48|1919.28|1901.48|1918.59|1900.79|18
1650437740000|2022-04-20 06:55:40|1919.07|1901.27|1918.62|1900.82|1919.07|1901.27|1918.62|1900.82|15
1650437750000|2022-04-20 06:55:50|1918.6|1900.8|1918.13|1900.33|1918.65|1900.85|1918|1900.2|19
1650437760000|2022-04-20 06:56:00|1918.12|1900.32|1917.52|1899.72|1918.13|1900.33|1917.43|1899.63|11
1650437770000|2022-04-20 06:56:10|1917.41|1899.61|1917.56|1899.76|1917.56|1899.76|1917.24|1899.44|7
1650437780000|2022-04-20 06:56:20|1917.82|1900.02|1918.38|1900.58|1918.44|1900.64|1917.82|1900.02|16
1650437790000|2022-04-20 06:56:30|1918.32|1900.52|1918.41|1900.61|1918.42|1900.62|1918.27|1900.47|8
1650437800000|2022-04-20 06:56:40|1918.3|1900.5|1918.46|1900.66|1918.5|1900.7|1918.3|1900.5|4
1650437810000|2022-04-20 06:56:50|1918.51|1900.71|1918.57|1900.77|1918.63|1900.83|1918.48|1900.68|10
1650437820000|2022-04-20 06:57:00|1918.58|1900.78|1918.54|1900.74|1918.58|1900.78|1918.36|1900.56|7
1650437830000|2022-04-20 06:57:10|1918.53|1900.73|1918.54|1900.74|1918.54|1900.74|1918.44|1900.64|4
1650437840000|2022-04-20 06:57:20|1918.51|1900.71|1918.46|1900.66|1918.59|1900.79|1918.42|1900.62|12
1650437850000|2022-04-20 06:57:30|1918.53|1900.73|1917.46|1899.66|1918.53|1900.73|1917.46|1899.66|15
1650437860000|2022-04-20 06:57:40|1917.49|1899.69|1916.47|1898.67|1917.49|1899.69|1916.4|1898.6|16
1650437870000|2022-04-20 06:57:50|1916.57|1898.77|1916.37|1898.57|1916.57|1898.77|1916.15|1898.35|7
1650437880000|2022-04-20 06:58:00|1916.31|1898.51|1916.37|1898.57|1916.39|1898.59|1916.31|1898.51|4
1650437890000|2022-04-20 06:58:10|1916.45|1898.65|1916.05|1898.25|1916.45|1898.65|1916.05|1898.25|2
1650437900000|2022-04-20 06:58:20|1916.45|1898.65|1917.25|1899.45|1917.34|1899.54|1916.21|1898.41|19
1650437910000|2022-04-20 06:58:30|1917.27|1899.47|1917.23|1899.43|1917.27|1899.47|1917.05|1899.25|5
1650437920000|2022-04-20 06:58:40|1917.18|1899.38|1916.58|1898.78|1917.33|1899.53|1916.51|1898.71|12
1650437930000|2022-04-20 06:58:50|1916.51|1898.71|1916.52|1898.72|1916.56|1898.76|1916.15|1898.35|16
1650437940000|2022-04-20 06:59:00|1916.54|1898.74|1916.61|1898.81|1916.62|1898.82|1916.54|1898.74|6
1650437950000|2022-04-20 06:59:10|1916.53|1898.73|1916.41|1898.61|1916.59|1898.79|1916.41|1898.61|5
1650437960000|2022-04-20 06:59:20|1916.33|1898.53|1916.33|1898.53|1916.33|1898.53|1916.33|1898.53|1
1650437970000|2022-04-20 06:59:30|1916.28|1898.48|1916.24|1898.44|1916.45|1898.65|1916.16|1898.36|10
1650437980000|2022-04-20 06:59:40|1916.25|1898.45|1916.27|1898.47|1916.27|1898.47|1916.2|1898.4|6
1650437990000|2022-04-20 06:59:50|1916.29|1898.49|1916.43|1898.63|1916.45|1898.65|1916.25|1898.45|5
1650438000000|2022-04-20 07:00:00|1916.94|1899.14|1917.18|1899.38|1917.18|1899.38|1916.73|1898.93|14
1650438010000|2022-04-20 07:00:10|1917.03|1899.23|1916.48|1898.68|1917.03|1899.23|1916.39|1898.59|9
1650438020000|2022-04-20 07:00:20|1916.46|1898.66|1916.34|1898.54|1916.46|1898.66|1916.1|1898.3|9
1650438030000|2022-04-20 07:00:30|1916.39|1898.59|1916.26|1898.46|1916.4|1898.6|1916.26|1898.46|8
1650438040000|2022-04-20 07:00:40|1916.33|1898.53|1915.49|1897.69|1916.33|1898.53|1915.46|1897.66|10
1650438050000|2022-04-20 07:00:50|1915.54|1897.74|1915.49|1897.69|1915.54|1897.74|1915.49|1897.69|2
1650438060000|2022-04-20 07:01:00|1915.24|1897.44|1915.24|1897.44|1915.24|1897.44|1915.15|1897.35|3
1650438070000|2022-04-20 07:01:10|1915.35|1897.55|1914.42|1896.62|1915.39|1897.59|1914.42|1896.62|13
1650438080000|2022-04-20 07:01:20|1914.24|1896.44|1914|1896.2|1914.24|1896.44|1913.9|1896.1|5
1650438090000|2022-04-20 07:01:30|1914.14|1896.34|1914.28|1896.48|1914.46|1896.66|1914.14|1896.34|8
1650438100000|2022-04-20 07:01:40|1914.23|1896.43|1914.22|1896.42|1914.23|1896.43|1914.22|1896.42|2
1650438110000|2022-04-20 07:01:50|1914.23|1896.43|1914.14|1896.34|1914.28|1896.48|1914.14|1896.34|4
1650438120000|2022-04-20 07:02:00|1913.83|1896.03|1914.08|1896.28|1914.25|1896.45|1913.73|1895.93|11
1650438130000|2022-04-20 07:02:10|1914.1|1896.3|1913.49|1895.69|1914.3|1896.5|1913.48|1895.68|10
1650438140000|2022-04-20 07:02:20|1913.67|1895.87|1913.49|1895.69|1913.79|1895.99|1913.48|1895.68|15
1650438150000|2022-04-20 07:02:30|1913.56|1895.76|1914.11|1896.31|1914.26|1896.46|1913.56|1895.76|7
1650438160000|2022-04-20 07:02:40|1914.14|1896.34|1914.35|1896.55|1914.38|1896.58|1914.14|1896.34|8
1650438170000|2022-04-20 07:02:50|1914.32|1896.52|1914.32|1896.52|1914.33|1896.53|1914.28|1896.48|9
1650438180000|2022-04-20 07:03:00|1914.35|1896.55|1914.37|1896.57|1914.37|1896.57|1914.32|1896.52|4
1650438190000|2022-04-20 07:03:10|1914.33|1896.53|1914.35|1896.55|1914.35|1896.55|1914.33|1896.53|2
1650438200000|2022-04-20 07:03:20|1914.37|1896.57|1914.37|1896.57|1914.37|1896.57|1914.29|1896.49|8
1650438210000|2022-04-20 07:03:30|1914.22|1896.42|1913.9|1896.1|1914.37|1896.57|1913.81|1896.01|7
1650438220000|2022-04-20 07:03:40|1914.44|1896.64|1914.25|1896.45|1914.44|1896.64|1913.99|1896.19|7
1650438230000|2022-04-20 07:03:50|1914.22|1896.42|1914.33|1896.53|1914.34|1896.54|1914.22|1896.42|5
1650438240000|2022-04-20 07:04:00|1914.32|1896.52|1914.36|1896.56|1914.4|1896.6|1914.29|1896.49|4
1650438250000|2022-04-20 07:04:10|1914.32|1896.52|1914.36|1896.56|1914.38|1896.58|1914.32|1896.52|4
1650438270000|2022-04-20 07:04:30|1914.29|1896.49|1914.29|1896.49|1914.44|1896.64|1914.29|1896.49|6
1650438280000|2022-04-20 07:04:40|1914.25|1896.45|1913.58|1895.78|1914.38|1896.58|1913.46|1895.66|17
1650438290000|2022-04-20 07:04:50|1913.57|1895.77|1913.52|1895.72|1913.57|1895.77|1913.42|1895.62|7
1650438300000|2022-04-20 07:05:00|1913.45|1895.65|1913.46|1895.66|1913.56|1895.76|1913.33|1895.53|7
1650438310000|2022-04-20 07:05:10|1913.47|1895.67|1913.59|1895.79|1913.71|1895.91|1913.25|1895.45|15
1650438320000|2022-04-20 07:05:20|1913.54|1895.74|1914.44|1896.64|1914.46|1896.66|1913.47|1895.67|26
1650438330000|2022-04-20 07:05:30|1914.45|1896.65|1914.35|1896.55|1914.5|1896.7|1914.08|1896.28|14
1650438340000|2022-04-20 07:05:40|1914.21|1896.41|1914.18|1896.38|1914.35|1896.55|1914.18|1896.38|7
1650438350000|2022-04-20 07:05:50|1914.05|1896.25|1914.63|1896.83|1914.63|1896.83|1914.05|1896.25|13
1650438360000|2022-04-20 07:06:00|1914.64|1896.84|1914.64|1896.84|1914.64|1896.84|1914.64|1896.84|1
1650438370000|2022-04-20 07:06:10|1914.61|1896.81|1916.32|1898.52|1916.32|1898.52|1914.61|1896.81|9
1650438380000|2022-04-20 07:06:20|1916.24|1898.44|1916.44|1898.64|1916.44|1898.64|1916|1898.2|16
1650438390000|2022-04-20 07:06:30|1916.27|1898.47|1916.1|1898.3|1916.27|1898.47|1915.94|1898.14|4
1650438400000|2022-04-20 07:06:40|1915.94|1898.14|1916.91|1899.11|1916.91|1899.11|1915.94|1898.14|18
1650438410000|2022-04-20 07:06:50|1916.76|1898.96|1916.9|1899.1|1917.04|1899.24|1916.76|1898.96|9
1650438420000|2022-04-20 07:07:00|1916.73|1898.93|1917.1|1899.3|1917.1|1899.3|1916.73|1898.93|5
1650438430000|2022-04-20 07:07:10|1917.21|1899.41|1917.4|1899.6|1917.55|1899.75|1917.21|1899.41|8
1650438450000|2022-04-20 07:07:30|1917.23|1899.43|1917.93|1900.13|1918.1|1900.3|1917.23|1899.43|15
1650438460000|2022-04-20 07:07:40|1917.95|1900.15|1917.99|1900.19|1918.01|1900.21|1917.9|1900.1|4
1650438470000|2022-04-20 07:07:50|1918.04|1900.24|1918.35|1900.55|1918.35|1900.55|1917.55|1899.75|7
1650438480000|2022-04-20 07:08:00|1918.23|1900.43|1918.35|1900.55|1918.49|1900.69|1918.23|1900.43|8
1650438490000|2022-04-20 07:08:10|1918.49|1900.69|1918.54|1900.74|1918.54|1900.74|1918.3|1900.5|19
1650438500000|2022-04-20 07:08:20|1918.48|1900.68|1918.48|1900.68|1918.54|1900.74|1918.48|1900.68|3
1650438510000|2022-04-20 07:08:30|1918.55|1900.75|1919.55|1901.75|1919.67|1901.87|1918.55|1900.75|28
1650438520000|2022-04-20 07:08:40|1919.58|1901.78|1921.73|1903.93|1922.07|1904.27|1919.55|1901.75|28
1650438530000|2022-04-20 07:08:50|1921.55|1903.75|1923.44|1905.64|1923.44|1905.64|1921.1|1903.3|25
1650438540000|2022-04-20 07:09:00|1923.49|1905.69|1922.54|1904.74|1923.52|1905.72|1922.4|1904.6|26
1650438550000|2022-04-20 07:09:10|1922.53|1904.73|1923.14|1905.34|1923.24|1905.44|1921.55|1903.75|31
1650438560000|2022-04-20 07:09:20|1923.29|1905.49|1923.93|1906.13|1924.18|1906.38|1923.29|1905.49|24
1650438570000|2022-04-20 07:09:30|1923.89|1906.09|1923.57|1905.77|1924.1|1906.3|1923.54|1905.74|19
1650438580000|2022-04-20 07:09:40|1923.39|1905.59|1923.6|1905.8|1923.6|1905.8|1923.31|1905.51|10
1650438590000|2022-04-20 07:09:50|1923.55|1905.75|1923.58|1905.78|1923.58|1905.78|1923.29|1905.49|7
1650438600000|2022-04-20 07:10:00|1923.55|1905.75|1923.4|1905.6|1923.58|1905.78|1923.38|1905.58|8
1650438610000|2022-04-20 07:10:10|1923.35|1905.55|1922.5|1904.7|1923.35|1905.55|1922.49|1904.69|17
1650438620000|2022-04-20 07:10:20|1922.49|1904.69|1922.48|1904.68|1922.54|1904.74|1922.43|1904.63|9
1650438630000|2022-04-20 07:10:30|1922.5|1904.7|1922.19|1904.39|1922.56|1904.76|1922.19|1904.39|17
1650438640000|2022-04-20 07:10:40|1922.21|1904.41|1921.41|1903.61|1922.48|1904.68|1921.41|1903.61|15
1650438650000|2022-04-20 07:10:50|1921.53|1903.73|1921.72|1903.92|1922.22|1904.42|1921.5|1903.7|8
1650438660000|2022-04-20 07:11:00|1921.76|1903.96|1922.19|1904.39|1922.48|1904.68|1921.75|1903.95|18
1650438670000|2022-04-20 07:11:10|1922.21|1904.41|1923.14|1905.34|1923.18|1905.38|1922.21|1904.41|10
1650438680000|2022-04-20 07:11:20|1923.11|1905.31|1923.25|1905.45|1923.25|1905.45|1922.77|1904.97|7
1650438690000|2022-04-20 07:11:30|1923.2|1905.4|1923.27|1905.47|1923.37|1905.57|1923.09|1905.29|8
1650438700000|2022-04-20 07:11:40|1923.02|1905.22|1923.21|1905.41|1923.32|1905.52|1923|1905.2|23
1650438710000|2022-04-20 07:11:50|1923.08|1905.28|1923.1|1905.3|1923.23|1905.43|1922.98|1905.18|14
1650438720000|2022-04-20 07:12:00|1923.23|1905.43|1922.25|1904.45|1923.23|1905.43|1922.25|1904.45|22
1650438730000|2022-04-20 07:12:10|1922|1904.2|1921.93|1904.13|1922.16|1904.36|1921.93|1904.13|11
1650438740000|2022-04-20 07:12:20|1921.98|1904.18|1921.93|1904.13|1922.13|1904.33|1921.93|1904.13|6
1650438750000|2022-04-20 07:12:30|1921.98|1904.18|1922.13|1904.33|1922.16|1904.36|1921.98|1904.18|13
1650438760000|2022-04-20 07:12:40|1922.08|1904.28|1921.35|1903.55|1922.09|1904.29|1921.35|1903.55|13
1650438770000|2022-04-20 07:12:50|1921.43|1903.63|1919.26|1901.46|1921.43|1903.63|1918.4|1900.6|28
1650438780000|2022-04-20 07:13:00|1919.38|1901.58|1920.73|1902.93|1920.73|1902.93|1919.22|1901.42|19
1650438790000|2022-04-20 07:13:10|1920.7|1902.9|1921.2|1903.4|1921.48|1903.68|1920.7|1902.9|26
1650438800000|2022-04-20 07:13:20|1921.24|1903.44|1921.15|1903.35|1921.51|1903.71|1921.13|1903.33|19
1650438810000|2022-04-20 07:13:30|1921.17|1903.37|1920.4|1902.6|1921.23|1903.43|1920.3|1902.5|17
1650438820000|2022-04-20 07:13:40|1920.41|1902.61|1920.4|1902.6|1920.47|1902.67|1920.35|1902.55|9
1650438830000|2022-04-20 07:13:50|1920.19|1902.39|1919.44|1901.64|1920.33|1902.53|1919.44|1901.64|16
1650438840000|2022-04-20 07:14:00|1919.39|1901.59|1919.26|1901.46|1919.46|1901.66|1918.8|1901|16
1650438850000|2022-04-20 07:14:10|1919.36|1901.56|1919.36|1901.56|1919.36|1901.56|1918.9|1901.1|5
1650438860000|2022-04-20 07:14:20|1919.3|1901.5|1919.39|1901.59|1919.5|1901.7|1919.3|1901.5|3
1650438870000|2022-04-20 07:14:30|1919.25|1901.45|1919.37|1901.57|1920.03|1902.23|1919.25|1901.45|15
1650438880000|2022-04-20 07:14:40|1919.42|1901.62|1919.28|1901.48|1919.42|1901.62|1918.9|1901.1|4
1650438890000|2022-04-20 07:14:50|1919.44|1901.64|1919.49|1901.69|1920.21|1902.41|1919.44|1901.64|19
1650438900000|2022-04-20 07:15:00|1919.57|1901.77|1919.39|1901.59|1919.57|1901.77|1919.1|1901.3|7
1650438910000|2022-04-20 07:15:10|1919.42|1901.62|1919.43|1901.63|1919.52|1901.72|1919.34|1901.54|13
1650438920000|2022-04-20 07:15:20|1919.34|1901.54|1919.46|1901.66|1919.54|1901.74|1919.32|1901.52|10
1650438930000|2022-04-20 07:15:30|1919.47|1901.67|1919.5|1901.7|1919.51|1901.71|1919.47|1901.67|6
1650438940000|2022-04-20 07:15:40|1919.48|1901.68|1919.5|1901.7|1919.5|1901.7|1919.48|1901.68|4
1650438950000|2022-04-20 07:15:50|1919.49|1901.69|1920.66|1902.86|1920.66|1902.86|1919.43|1901.63|13
1650438960000|2022-04-20 07:16:00|1920.81|1903.01|1921.34|1903.54|1921.45|1903.65|1920.79|1902.99|13
1650438970000|2022-04-20 07:16:10|1921.29|1903.49|1921.9|1904.1|1921.9|1904.1|1921.29|1903.49|11
1650438980000|2022-04-20 07:16:20|1921.7|1903.9|1923.41|1905.61|1923.41|1905.61|1921.7|1903.9|15
1650438990000|2022-04-20 07:16:30|1923.26|1905.46|1922.46|1904.66|1923.41|1905.61|1922.33|1904.53|13
1650439000000|2022-04-20 07:16:40|1922.47|1904.67|1922.41|1904.61|1922.47|1904.67|1922.3|1904.5|13
1650439010000|2022-04-20 07:16:50|1922.45|1904.65|1921.81|1904.01|1922.45|1904.65|1921.81|1904.01|9
1650439020000|2022-04-20 07:17:00|1921.93|1904.13|1923.27|1905.47|1923.31|1905.51|1921.92|1904.12|15
1650439030000|2022-04-20 07:17:10|1923.34|1905.54|1924.1|1906.3|1924.46|1906.66|1923.34|1905.54|11
1650439040000|2022-04-20 07:17:20|1923.9|1906.1|1923.51|1905.71|1923.99|1906.19|1923.51|1905.71|6
1650439050000|2022-04-20 07:17:30|1923.43|1905.63|1922.69|1904.89|1923.46|1905.66|1922.69|1904.89|9
1650439060000|2022-04-20 07:17:40|1922.81|1905.01|1923.29|1905.49|1923.5|1905.7|1922.63|1904.83|12
1650439070000|2022-04-20 07:17:50|1923.35|1905.55|1923.43|1905.63|1923.59|1905.79|1923.35|1905.55|12
1650439080000|2022-04-20 07:18:00|1923.49|1905.69|1924.07|1906.27|1924.14|1906.34|1923.43|1905.63|9
1650439090000|2022-04-20 07:18:10|1924.28|1906.48|1924.35|1906.55|1924.35|1906.55|1924.28|1906.48|4
1650439100000|2022-04-20 07:18:20|1923.9|1906.1|1923.56|1905.76|1924.38|1906.58|1923.49|1905.69|11
1650439110000|2022-04-20 07:18:30|1923.49|1905.69|1923.49|1905.69|1923.56|1905.76|1923.38|1905.58|7
1650439120000|2022-04-20 07:18:40|1923.38|1905.58|1923.49|1905.69|1923.49|1905.69|1923.38|1905.58|3
1650439130000|2022-04-20 07:18:50|1923.47|1905.67|1923.49|1905.69|1923.49|1905.69|1923.43|1905.63|5
1650439140000|2022-04-20 07:19:00|1923.48|1905.68|1923.54|1905.74|1923.54|1905.74|1923.41|1905.61|7
1650439150000|2022-04-20 07:19:10|1923.19|1905.39|1922.35|1904.55|1923.42|1905.62|1922.35|1904.55|19
1650439160000|2022-04-20 07:19:20|1922.45|1904.65|1922.34|1904.54|1922.48|1904.68|1922.32|1904.52|14
1650439170000|2022-04-20 07:19:30|1922.36|1904.56|1920.1|1902.3|1922.41|1904.61|1920.1|1902.3|25
1650439180000|2022-04-20 07:19:40|1919.95|1902.15|1919.3|1901.5|1920.1|1902.3|1919.29|1901.49|15
1650439190000|2022-04-20 07:19:50|1919.24|1901.44|1918.75|1900.95|1919.35|1901.55|1918.65|1900.85|9
1650439200000|2022-04-20 07:20:00|1919.33|1901.53|1919.18|1901.38|1919.4|1901.6|1919.09|1901.29|15
1650439210000|2022-04-20 07:20:10|1918.76|1900.96|1917.12|1899.32|1918.76|1900.96|1916.8|1899|21
1650439220000|2022-04-20 07:20:20|1917.02|1899.22|1919.45|1901.65|1919.45|1901.65|1916.8|1899|22
1650439230000|2022-04-20 07:20:30|1919.37|1901.57|1919.11|1901.31|1919.4|1901.6|1918.79|1900.99|22
1650439240000|2022-04-20 07:20:40|1919.12|1901.32|1920.32|1902.52|1920.32|1902.52|1919.12|1901.32|15
1650439250000|2022-04-20 07:20:50|1920.42|1902.62|1920.45|1902.65|1920.61|1902.81|1920.4|1902.6|10
1650439260000|2022-04-20 07:21:00|1920.34|1902.54|1921.4|1903.6|1921.4|1903.6|1920.02|1902.22|20
1650439270000|2022-04-20 07:21:10|1921.39|1903.59|1921.39|1903.59|1921.46|1903.66|1921.29|1903.49|9
1650439280000|2022-04-20 07:21:20|1921.28|1903.48|1921.23|1903.43|1921.39|1903.59|1921.1|1903.3|10
1650439290000|2022-04-20 07:21:30|1921.24|1903.44|1920.45|1902.65|1921.24|1903.44|1920.45|1902.65|7
1650439300000|2022-04-20 07:21:40|1920.52|1902.72|1920.51|1902.71|1920.52|1902.72|1920.51|1902.71|2
1650439310000|2022-04-20 07:21:50|1920.27|1902.47|1919.53|1901.73|1920.43|1902.63|1919.45|1901.65|18
1650439320000|2022-04-20 07:22:00|1919.49|1901.69|1919.51|1901.71|1919.51|1901.71|1919.4|1901.6|11
1650439330000|2022-04-20 07:22:10|1919.34|1901.54|1919.58|1901.78|1919.59|1901.79|1919.34|1901.54|4
1650439340000|2022-04-20 07:22:20|1919.59|1901.79|1919.59|1901.79|1919.59|1901.79|1919.42|1901.62|4
1650439350000|2022-04-20 07:22:30|1919.57|1901.77|1919.65|1901.85|1919.75|1901.95|1919.57|1901.77|7
1650439360000|2022-04-20 07:22:40|1919.38|1901.58|1919.48|1901.68|1919.59|1901.79|1918.9|1901.1|9
1650439370000|2022-04-20 07:22:50|1919.34|1901.54|1918.49|1900.69|1919.65|1901.85|1918.49|1900.69|15
1650439380000|2022-04-20 07:23:00|1918.37|1900.57|1918.56|1900.76|1918.56|1900.76|1918.37|1900.57|3
1650439390000|2022-04-20 07:23:10|1918.51|1900.71|1918.64|1900.84|1918.67|1900.87|1918.51|1900.71|7
1650439400000|2022-04-20 07:23:20|1918.65|1900.85|1919.06|1901.26|1919.09|1901.29|1918.65|1900.85|8
1650439410000|2022-04-20 07:23:30|1918.74|1900.94|1918.71|1900.91|1918.74|1900.94|1918.71|1900.91|2
1650439420000|2022-04-20 07:23:40|1918.61|1900.81|1918.62|1900.82|1918.84|1901.04|1918.42|1900.62|8
1650439430000|2022-04-20 07:23:50|1918.61|1900.81|1918.09|1900.29|1918.61|1900.81|1917.75|1899.95|15
1650439440000|2022-04-20 07:24:00|1917.94|1900.14|1916.45|1898.65|1917.94|1900.14|1916.43|1898.63|13
1650439450000|2022-04-20 07:24:10|1916.2|1898.4|1915.28|1897.48|1916.2|1898.4|1915.23|1897.43|21
1650439460000|2022-04-20 07:24:20|1914.8|1897|1914.94|1897.14|1915.09|1897.29|1914.8|1897|7
1650439470000|2022-04-20 07:24:30|1915.04|1897.24|1915.49|1897.69|1915.51|1897.71|1915.03|1897.23|15
1650439480000|2022-04-20 07:24:40|1915.58|1897.78|1915.33|1897.53|1915.58|1897.78|1914.6|1896.8|16
1650439490000|2022-04-20 07:24:50|1915.43|1897.63|1915.64|1897.84|1915.64|1897.84|1915.35|1897.55|20
1650439500000|2022-04-20 07:25:00|1915.67|1897.87|1915.55|1897.75|1915.67|1897.87|1915.36|1897.56|10
1650439510000|2022-04-20 07:25:10|1915.33|1897.53|1915.34|1897.54|1915.5|1897.7|1915.23|1897.43|15
1650439520000|2022-04-20 07:25:20|1915.32|1897.52|1915.2|1897.4|1915.47|1897.67|1915|1897.2|19
1650439530000|2022-04-20 07:25:30|1915.3|1897.5|1915.43|1897.63|1915.53|1897.73|1915.13|1897.33|14
1650439540000|2022-04-20 07:25:40|1915.4|1897.6|1915.52|1897.72|1915.53|1897.73|1914.95|1897.15|15
1650439550000|2022-04-20 07:25:50|1915.43|1897.63|1915.49|1897.69|1915.49|1897.69|1915.37|1897.57|4
1650439560000|2022-04-20 07:26:00|1915.5|1897.7|1915.55|1897.75|1915.55|1897.75|1915.5|1897.7|4
1650439570000|2022-04-20 07:26:10|1915.39|1897.59|1915.37|1897.57|1915.57|1897.77|1915.37|1897.57|10
1650439580000|2022-04-20 07:26:20|1915.53|1897.73|1915.72|1897.92|1915.72|1897.92|1915.45|1897.65|7
1650439590000|2022-04-20 07:26:30|1915.67|1897.87|1915.42|1897.62|1915.67|1897.87|1915.42|1897.62|8
1650439600000|2022-04-20 07:26:40|1915.02|1897.22|1915.34|1897.54|1915.45|1897.65|1915.02|1897.22|10
1650439610000|2022-04-20 07:26:50|1915.37|1897.57|1915.55|1897.75|1915.55|1897.75|1915.34|1897.54|10
1650439620000|2022-04-20 07:27:00|1915.66|1897.86|1916.08|1898.28|1916.2|1898.4|1915.66|1897.86|10
1650439630000|2022-04-20 07:27:10|1915.97|1898.17|1916.08|1898.28|1916.47|1898.67|1915.97|1898.17|14
1650439640000|2022-04-20 07:27:20|1916.15|1898.35|1915.19|1897.39|1916.15|1898.35|1915.19|1897.39|12
1650439650000|2022-04-20 07:27:30|1915.2|1897.4|1914.51|1896.71|1915.2|1897.4|1914.47|1896.67|19
1650439660000|2022-04-20 07:27:40|1914.5|1896.7|1915.04|1897.24|1915.15|1897.35|1914.48|1896.68|17
1650439670000|2022-04-20 07:27:50|1915.03|1897.23|1915.36|1897.56|1915.36|1897.56|1915.02|1897.22|10
1650439680000|2022-04-20 07:28:00|1915.39|1897.59|1915.39|1897.59|1915.5|1897.7|1915.28|1897.48|12
1650439690000|2022-04-20 07:28:10|1915.42|1897.62|1915.6|1897.8|1915.6|1897.8|1915.3|1897.5|17
1650439700000|2022-04-20 07:28:20|1915.69|1897.89|1917.29|1899.49|1917.58|1899.78|1915.69|1897.89|21
1650439710000|2022-04-20 07:28:30|1917.28|1899.48|1917.2|1899.4|1917.35|1899.55|1916.71|1898.91|20
1650439720000|2022-04-20 07:28:40|1917.29|1899.49|1916.6|1898.8|1917.3|1899.5|1916.6|1898.8|17
1650439730000|2022-04-20 07:28:50|1916.56|1898.76|1916.97|1899.17|1916.97|1899.17|1916.38|1898.58|15
1650439740000|2022-04-20 07:29:00|1917.18|1899.38|1917.41|1899.61|1917.54|1899.74|1917.18|1899.38|10
1650439750000|2022-04-20 07:29:10|1917.43|1899.63|1917.37|1899.57|1917.43|1899.63|1917.35|1899.55|6
1650439760000|2022-04-20 07:29:20|1917.26|1899.46|1917.09|1899.29|1917.26|1899.46|1916.83|1899.03|8
1650439770000|2022-04-20 07:29:30|1917.1|1899.3|1916.49|1898.69|1917.1|1899.3|1916.49|1898.69|8
1650439780000|2022-04-20 07:29:40|1916.48|1898.68|1916.45|1898.65|1916.49|1898.69|1916.44|1898.64|5
1650439790000|2022-04-20 07:29:50|1916.49|1898.69|1916.41|1898.61|1916.49|1898.69|1916.41|1898.61|4
1650439800000|2022-04-20 07:30:00|1916.49|1898.69|1916.46|1898.66|1916.5|1898.7|1916.39|1898.59|9
1650439810000|2022-04-20 07:30:10|1916.41|1898.61|1915.53|1897.73|1916.47|1898.67|1915.53|1897.73|16
1650439820000|2022-04-20 07:30:20|1915.55|1897.75|1916.33|1898.53|1916.47|1898.67|1915.51|1897.71|12
1650439830000|2022-04-20 07:30:30|1916.35|1898.55|1917.01|1899.21|1917.07|1899.27|1916.35|1898.55|25
1650439840000|2022-04-20 07:30:40|1916.77|1898.97|1917.28|1899.48|1917.33|1899.53|1916.54|1898.74|17
1650439850000|2022-04-20 07:30:50|1917.36|1899.56|1917.26|1899.46|1917.36|1899.56|1917.16|1899.36|10
1650439860000|2022-04-20 07:31:00|1917.22|1899.42|1917.34|1899.54|1917.47|1899.67|1917.15|1899.35|8
1650439870000|2022-04-20 07:31:10|1917.32|1899.52|1917.27|1899.47|1917.4|1899.6|1917.09|1899.29|16
1650439880000|2022-04-20 07:31:20|1917.22|1899.42|1916.53|1898.73|1917.48|1899.68|1916.5|1898.7|16
1650439890000|2022-04-20 07:31:30|1916.52|1898.72|1916.92|1899.12|1917.15|1899.35|1916.41|1898.61|21
1650439900000|2022-04-20 07:31:40|1916.91|1899.11|1917.27|1899.47|1917.27|1899.47|1916.91|1899.11|14
1650439910000|2022-04-20 07:31:50|1917.26|1899.46|1916.51|1898.71|1917.5|1899.7|1916.45|1898.65|19
1650439920000|2022-04-20 07:32:00|1916.52|1898.72|1916.42|1898.62|1916.52|1898.72|1916.24|1898.44|10
1650439930000|2022-04-20 07:32:10|1916.26|1898.46|1915.43|1897.63|1916.34|1898.54|1915.42|1897.62|17
1650439940000|2022-04-20 07:32:20|1915.42|1897.62|1915.33|1897.53|1915.55|1897.75|1915.12|1897.32|21
1650439950000|2022-04-20 07:32:30|1915.32|1897.52|1915.12|1897.32|1915.32|1897.52|1914.9|1897.1|8
1650439960000|2022-04-20 07:32:40|1915.16|1897.36|1915.35|1897.55|1915.43|1897.63|1915.16|1897.36|11
1650439970000|2022-04-20 07:32:50|1915.42|1897.62|1915.37|1897.57|1915.62|1897.82|1915.33|1897.53|20
1650439980000|2022-04-20 07:33:00|1915.36|1897.56|1914.41|1896.61|1915.36|1897.56|1914.27|1896.47|19
1650439990000|2022-04-20 07:33:10|1914.24|1896.44|1914.35|1896.55|1914.52|1896.72|1914.2|1896.4|10
1650440000000|2022-04-20 07:33:20|1914.38|1896.58|1915.11|1897.31|1915.21|1897.41|1914.38|1896.58|12
1650440010000|2022-04-20 07:33:30|1915.18|1897.38|1915.22|1897.42|1915.22|1897.42|1915.18|1897.38|9
1650440020000|2022-04-20 07:33:40|1915.21|1897.41|1915.26|1897.46|1915.46|1897.66|1915.08|1897.28|19
1650440030000|2022-04-20 07:33:50|1915.25|1897.45|1914.44|1896.64|1915.25|1897.45|1914.4|1896.6|13
1650440040000|2022-04-20 07:34:00|1914.42|1896.62|1914.44|1896.64|1914.5|1896.7|1914.37|1896.57|8
1650440050000|2022-04-20 07:34:10|1914.49|1896.69|1914.44|1896.64|1914.73|1896.93|1914.3|1896.5|6
1650440060000|2022-04-20 07:34:20|1914.48|1896.68|1915.97|1898.17|1915.97|1898.17|1914.48|1896.68|17
1650440070000|2022-04-20 07:34:30|1916.07|1898.27|1916.25|1898.45|1916.33|1898.53|1915.89|1898.09|15
1650440080000|2022-04-20 07:34:40|1916.26|1898.46|1916.33|1898.53|1916.35|1898.55|1916.11|1898.31|22
1650440090000|2022-04-20 07:34:50|1916.36|1898.56|1916.93|1899.13|1916.95|1899.15|1916.3|1898.5|14
1650440100000|2022-04-20 07:35:00|1917.25|1899.45|1916.38|1898.58|1917.25|1899.45|1916.36|1898.56|12
1650440110000|2022-04-20 07:35:10|1916.4|1898.6|1916.45|1898.65|1916.7|1898.9|1916.14|1898.34|17
1650440120000|2022-04-20 07:35:20|1916.34|1898.54|1916.62|1898.82|1916.73|1898.93|1916.29|1898.49|16
1650440130000|2022-04-20 07:35:30|1916.63|1898.83|1916.7|1898.9|1917.03|1899.23|1916.63|1898.83|9
1650440140000|2022-04-20 07:35:40|1916.68|1898.88|1916.3|1898.5|1916.68|1898.88|1916.2|1898.4|18
1650440150000|2022-04-20 07:35:50|1916.28|1898.48|1916.27|1898.47|1916.3|1898.5|1915.86|1898.06|13
1650440160000|2022-04-20 07:36:00|1916.19|1898.39|1916.29|1898.49|1916.29|1898.49|1916.16|1898.36|10
1650440170000|2022-04-20 07:36:10|1916.3|1898.5|1915.93|1898.13|1916.3|1898.5|1915.81|1898.01|19
1650440180000|2022-04-20 07:36:20|1915.9|1898.1|1915.72|1897.92|1915.92|1898.12|1915.34|1897.54|17
1650440190000|2022-04-20 07:36:30|1915.77|1897.97|1916.26|1898.46|1916.27|1898.47|1915.77|1897.97|14
1650440200000|2022-04-20 07:36:40|1916.19|1898.39|1916.28|1898.48|1916.29|1898.49|1916.19|1898.39|8
1650440210000|2022-04-20 07:36:50|1916.35|1898.55|1916.8|1899|1916.96|1899.16|1916.23|1898.43|21
1650440220000|2022-04-20 07:37:00|1916.79|1898.99|1916.77|1898.97|1917.28|1899.48|1916.69|1898.89|13
1650440230000|2022-04-20 07:37:10|1916.99|1899.19|1917.04|1899.24|1917.04|1899.24|1916.77|1898.97|6
1650440240000|2022-04-20 07:37:20|1916.8|1899|1916.76|1898.96|1917.14|1899.34|1916.58|1898.78|14
1650440250000|2022-04-20 07:37:30|1916.68|1898.88|1916.76|1898.96|1916.76|1898.96|1916.68|1898.88|2
1650440260000|2022-04-20 07:37:40|1916.68|1898.88|1916.68|1898.88|1916.82|1899.02|1916.68|1898.88|16
1650440270000|2022-04-20 07:37:50|1916.73|1898.93|1916.82|1899.02|1917.04|1899.24|1916.68|1898.88|13
1650440280000|2022-04-20 07:38:00|1916.81|1899.01|1917.09|1899.29|1917.4|1899.6|1916.67|1898.87|9
1650440290000|2022-04-20 07:38:10|1917|1899.2|1917.09|1899.29|1917.25|1899.45|1917|1899.2|4
1650440300000|2022-04-20 07:38:20|1917.04|1899.24|1917.09|1899.29|1917.29|1899.49|1916.79|1898.99|8
1650440310000|2022-04-20 07:38:30|1917.04|1899.24|1916.99|1899.19|1917.09|1899.29|1916.79|1898.99|9
1650440320000|2022-04-20 07:38:40|1917.03|1899.23|1916.55|1898.75|1917.14|1899.34|1916.38|1898.58|22
1650440330000|2022-04-20 07:38:50|1916.63|1898.83|1916.96|1899.16|1917.11|1899.31|1916.55|1898.75|19
1650440340000|2022-04-20 07:39:00|1917.03|1899.23|1916.49|1898.69|1917.08|1899.28|1916.49|1898.69|11
1650440350000|2022-04-20 07:39:10|1916.37|1898.57|1916.1|1898.3|1916.37|1898.57|1916.02|1898.22|13
1650440360000|2022-04-20 07:39:20|1916.08|1898.28|1916.18|1898.38|1916.27|1898.47|1915.86|1898.06|15
1650440370000|2022-04-20 07:39:30|1916.13|1898.33|1916.24|1898.44|1916.25|1898.45|1916.01|1898.21|21
1650440380000|2022-04-20 07:39:40|1916.23|1898.43|1915.46|1897.66|1916.25|1898.45|1915.41|1897.61|20
1650440390000|2022-04-20 07:39:50|1915.47|1897.67|1915.44|1897.64|1915.49|1897.69|1915.44|1897.64|11
1650440400000|2022-04-20 07:40:00|1915.24|1897.44|1915.38|1897.58|1915.42|1897.62|1915.24|1897.44|6
1650440410000|2022-04-20 07:40:10|1915.42|1897.62|1915.39|1897.59|1915.42|1897.62|1914.81|1897.01|20
1650440420000|2022-04-20 07:40:20|1915.45|1897.65|1915.42|1897.62|1915.45|1897.65|1915.18|1897.38|16
1650440430000|2022-04-20 07:40:30|1915.39|1897.59|1915.39|1897.59|1915.45|1897.65|1915.17|1897.37|15
1650440440000|2022-04-20 07:40:40|1915.34|1897.54|1915.88|1898.08|1915.88|1898.08|1915.34|1897.54|10
1650440450000|2022-04-20 07:40:50|1916.02|1898.22|1916.14|1898.34|1916.23|1898.43|1916.02|1898.22|6
1650440460000|2022-04-20 07:41:00|1916.2|1898.4|1916.39|1898.59|1916.39|1898.59|1916.2|1898.4|3
1650440470000|2022-04-20 07:41:10|1916.69|1898.89|1916.39|1898.59|1916.69|1898.89|1916.39|1898.59|2
1650440480000|2022-04-20 07:41:20|1916.2|1898.4|1916.57|1898.77|1916.72|1898.92|1916.2|1898.4|10
1650440490000|2022-04-20 07:41:30|1916.52|1898.72|1916.41|1898.61|1916.52|1898.72|1916.25|1898.45|11
1650440500000|2022-04-20 07:41:40|1916.45|1898.65|1916.4|1898.6|1916.45|1898.65|1916.4|1898.6|12
1650440510000|2022-04-20 07:41:50|1916.45|1898.65|1916.4|1898.6|1916.51|1898.71|1916.15|1898.35|9
1650440520000|2022-04-20 07:42:00|1916.46|1898.66|1917.35|1899.55|1917.35|1899.55|1916.35|1898.55|21
1650440530000|2022-04-20 07:42:10|1917.37|1899.57|1917.39|1899.59|1917.47|1899.67|1917.35|1899.55|10
1650440540000|2022-04-20 07:42:20|1917.38|1899.58|1917.38|1899.58|1917.39|1899.59|1917.28|1899.48|9
1650440550000|2022-04-20 07:42:30|1917.35|1899.55|1917.48|1899.68|1917.48|1899.68|1917.33|1899.53|12
1650440560000|2022-04-20 07:42:40|1917.47|1899.67|1917.55|1899.75|1917.62|1899.82|1917.47|1899.67|4
1650440570000|2022-04-20 07:42:50|1917.64|1899.84|1917.43|1899.63|1917.64|1899.84|1917.38|1899.58|8
1650440580000|2022-04-20 07:43:00|1917.4|1899.6|1917.43|1899.63|1917.43|1899.63|1917.4|1899.6|2
1650440590000|2022-04-20 07:43:10|1917.49|1899.69|1917.43|1899.63|1917.49|1899.69|1917.43|1899.63|2
1650440600000|2022-04-20 07:43:20|1917.49|1899.69|1917.46|1899.66|1917.49|1899.69|1917.41|1899.61|6
1650440610000|2022-04-20 07:43:30|1917.45|1899.65|1917.45|1899.65|1917.49|1899.69|1917.38|1899.58|18
1650440620000|2022-04-20 07:43:40|1917.41|1899.61|1917.41|1899.61|1917.41|1899.61|1917.41|1899.61|1
1650440630000|2022-04-20 07:43:50|1917.4|1899.6|1917.35|1899.55|1917.42|1899.62|1916.78|1898.98|10
1650440640000|2022-04-20 07:44:00|1917.34|1899.54|1917.24|1899.44|1917.34|1899.54|1917.07|1899.27|16
1650440650000|2022-04-20 07:44:10|1917.22|1899.42|1916.3|1898.5|1917.22|1899.42|1916.21|1898.41|25
1650440660000|2022-04-20 07:44:20|1916.31|1898.51|1916.19|1898.39|1916.31|1898.51|1916.04|1898.24|3
1650440670000|2022-04-20 07:44:30|1916.07|1898.27|1916.19|1898.39|1916.19|1898.39|1915.9|1898.1|4
1650440680000|2022-04-20 07:44:40|1916.17|1898.37|1914.9|1897.1|1916.17|1898.37|1914.42|1896.62|19
1650440690000|2022-04-20 07:44:50|1915.2|1897.4|1915.1|1897.3|1915.24|1897.44|1914.99|1897.19|21
1650440700000|2022-04-20 07:45:00|1915.24|1897.44|1915.84|1898.04|1915.92|1898.12|1914.7|1896.9|17
1650440710000|2022-04-20 07:45:10|1916|1898.2|1916.36|1898.56|1916.4|1898.6|1916|1898.2|4
1650440720000|2022-04-20 07:45:20|1916.31|1898.51|1916.21|1898.41|1916.36|1898.56|1916.21|1898.41|11
1650440730000|2022-04-20 07:45:30|1916.12|1898.32|1915.56|1897.76|1916.25|1898.45|1915.49|1897.69|16
1650440740000|2022-04-20 07:45:40|1915.58|1897.78|1916.04|1898.24|1916.23|1898.43|1915.58|1897.78|16
1650440750000|2022-04-20 07:45:50|1916.13|1898.33|1915.66|1897.86|1916.14|1898.34|1915.66|1897.86|9
1650440760000|2022-04-20 07:46:00|1915.54|1897.74|1915.18|1897.38|1915.54|1897.74|1915.17|1897.37|12
1650440770000|2022-04-20 07:46:10|1915.28|1897.48|1915.26|1897.46|1915.39|1897.59|1915.14|1897.34|7
1650440780000|2022-04-20 07:46:20|1915.43|1897.63|1915.23|1897.43|1915.43|1897.63|1915.14|1897.34|4
1650440790000|2022-04-20 07:46:30|1915.17|1897.37|1915.23|1897.43|1915.43|1897.63|1915.17|1897.37|4
1650440800000|2022-04-20 07:46:40|1914.93|1897.13|1914.97|1897.17|1915.43|1897.63|1914.93|1897.13|5
1650440810000|2022-04-20 07:46:50|1914.95|1897.15|1916.24|1898.44|1916.24|1898.44|1914.95|1897.15|13
1650440820000|2022-04-20 07:47:00|1916.25|1898.45|1916.77|1898.97|1916.8|1899|1916.13|1898.33|13
1650440830000|2022-04-20 07:47:10|1916.79|1898.99|1917.92|1900.12|1917.92|1900.12|1916.79|1898.99|15
1650440840000|2022-04-20 07:47:20|1917.93|1900.13|1918.68|1900.88|1918.68|1900.88|1917.93|1900.13|9
1650440850000|2022-04-20 07:47:30|1918.88|1901.08|1919.12|1901.32|1919.12|1901.32|1918.88|1901.08|3
1650440860000|2022-04-20 07:47:40|1919.07|1901.27|1918.85|1901.05|1919.07|1901.27|1918.85|1901.05|6
1650440870000|2022-04-20 07:47:50|1918.52|1900.72|1918.85|1901.05|1918.85|1901.05|1918.3|1900.5|4
1650440880000|2022-04-20 07:48:00|1918.79|1900.99|1918.55|1900.75|1918.85|1901.05|1918.46|1900.66|4
1650440890000|2022-04-20 07:48:10|1918.49|1900.69|1918.55|1900.75|1918.55|1900.75|1918.46|1900.66|3
1650440900000|2022-04-20 07:48:20|1918.58|1900.78|1918.65|1900.85|1918.65|1900.85|1918.58|1900.78|2
1650440910000|2022-04-20 07:48:30|1918.74|1900.94|1918.7|1900.9|1918.75|1900.95|1918.68|1900.88|4
1650440920000|2022-04-20 07:48:40|1918.55|1900.75|1918.6|1900.8|1918.6|1900.8|1918.55|1900.75|2
1650440930000|2022-04-20 07:48:50|1918.55|1900.75|1919.6|1901.8|1919.6|1901.8|1918.55|1900.75|9
1650440950000|2022-04-20 07:49:10|1919.51|1901.71|1920.6|1902.8|1920.6|1902.8|1919.51|1901.71|9
1650440960000|2022-04-20 07:49:20|1920.9|1903.1|1921.12|1903.32|1921.4|1903.6|1920.9|1903.1|5
1650440970000|2022-04-20 07:49:30|1920.91|1903.11|1921.12|1903.32|1921.4|1903.6|1920.9|1903.1|8
1650440980000|2022-04-20 07:49:40|1921.09|1903.29|1921.12|1903.32|1921.4|1903.6|1921.09|1903.29|5
1650440990000|2022-04-20 07:49:50|1920.98|1903.18|1921.12|1903.32|1921.12|1903.32|1920.9|1903.1|3
1650441000000|2022-04-20 07:50:00|1920.73|1902.93|1921.12|1903.32|1921.12|1903.32|1920.5|1902.7|4
1650441010000|2022-04-20 07:50:10|1920.97|1903.17|1922.22|1904.42|1922.22|1904.42|1920.97|1903.17|10
1650441020000|2022-04-20 07:50:20|1922.28|1904.48|1923.49|1905.69|1923.49|1905.69|1922.28|1904.48|16
1650441030000|2022-04-20 07:50:30|1923.55|1905.75|1924.12|1906.32|1924.12|1906.32|1923.55|1905.75|5
1650441040000|2022-04-20 07:50:40|1923.85|1906.05|1924.17|1906.37|1924.17|1906.37|1923.85|1906.05|14
1650441050000|2022-04-20 07:50:50|1924.14|1906.34|1923.97|1906.17|1924.17|1906.37|1923.92|1906.12|10
1650441060000|2022-04-20 07:51:00|1923.81|1906.01|1924.28|1906.48|1924.29|1906.49|1923.69|1905.89|10
1650441070000|2022-04-20 07:51:10|1924.35|1906.55|1924.9|1907.1|1925.2|1907.4|1924.35|1906.55|9
1650441080000|2022-04-20 07:51:20|1924.69|1906.89|1924.9|1907.1|1924.9|1907.1|1924.68|1906.88|4
1650441090000|2022-04-20 07:51:30|1924.53|1906.73|1924.9|1907.1|1924.9|1907.1|1924.53|1906.73|4
1650441100000|2022-04-20 07:51:40|1924.55|1906.75|1924.65|1906.85|1924.9|1907.1|1924.55|1906.75|4
1650441110000|2022-04-20 07:51:50|1924.9|1907.1|1924.9|1907.1|1924.9|1907.1|1924.53|1906.73|3
1650441120000|2022-04-20 07:52:00|1924.54|1906.74|1924.9|1907.1|1924.9|1907.1|1924.54|1906.74|9
1650441130000|2022-04-20 07:52:10|1924.83|1907.03|1924.33|1906.53|1924.9|1907.1|1924.33|1906.53|7
1650441140000|2022-04-20 07:52:20|1924.29|1906.49|1923.38|1905.58|1924.29|1906.49|1923.22|1905.42|15
1650441150000|2022-04-20 07:52:30|1923.41|1905.61|1923.38|1905.58|1923.41|1905.61|1923.38|1905.58|2
1650441160000|2022-04-20 07:52:40|1923.22|1905.42|1923.47|1905.67|1923.47|1905.67|1923.22|1905.42|6
1650441170000|2022-04-20 07:52:50|1923.5|1905.7|1923.41|1905.61|1923.5|1905.7|1923.36|1905.56|4
1650441180000|2022-04-20 07:53:00|1923.44|1905.64|1922.95|1905.15|1923.44|1905.64|1922.87|1905.07|4
1650441190000|2022-04-20 07:53:10|1923.38|1905.58|1922.49|1904.69|1923.46|1905.66|1922.4|1904.6|14
1650441200000|2022-04-20 07:53:20|1922.51|1904.71|1922.17|1904.37|1922.52|1904.72|1922.17|1904.37|7
1650441210000|2022-04-20 07:53:30|1922.15|1904.35|1921.17|1903.37|1922.15|1904.35|1921.04|1903.24|24
1650441220000|2022-04-20 07:53:40|1921.21|1903.41|1921|1903.2|1921.27|1903.47|1920.94|1903.14|21
1650441230000|2022-04-20 07:53:50|1920.55|1902.75|1920.44|1902.64|1920.94|1903.14|1920.42|1902.62|11
1650441240000|2022-04-20 07:54:00|1920.4|1902.6|1920.32|1902.52|1920.4|1902.6|1920.23|1902.43|17
1650441250000|2022-04-20 07:54:10|1920.29|1902.49|1920.35|1902.55|1920.36|1902.56|1920.21|1902.41|7
1650441260000|2022-04-20 07:54:20|1920.11|1902.31|1920.22|1902.42|1920.35|1902.55|1920.11|1902.31|7
1650441270000|2022-04-20 07:54:30|1920.2|1902.4|1920.2|1902.4|1920.35|1902.55|1920.2|1902.4|5
1650441280000|2022-04-20 07:54:40|1920.31|1902.51|1920.38|1902.58|1920.38|1902.58|1920.31|1902.51|10
1650441290000|2022-04-20 07:54:50|1920.34|1902.54|1920.37|1902.57|1920.38|1902.58|1920.31|1902.51|8
1650441300000|2022-04-20 07:55:00|1920.28|1902.48|1920.34|1902.54|1920.37|1902.57|1920.27|1902.47|9
1650441310000|2022-04-20 07:55:10|1920.33|1902.53|1920.15|1902.35|1920.4|1902.6|1919.75|1901.95|14
1650441320000|2022-04-20 07:55:20|1920.4|1902.6|1921.22|1903.42|1921.22|1903.42|1920.06|1902.26|11
1650441330000|2022-04-20 07:55:30|1921.25|1903.45|1921.45|1903.65|1921.45|1903.65|1920.92|1903.12|16
1650441340000|2022-04-20 07:55:40|1921.5|1903.7|1922.65|1904.85|1922.65|1904.85|1921.5|1903.7|12
1650441350000|2022-04-20 07:55:50|1922.88|1905.08|1923.23|1905.43|1923.3|1905.5|1922.64|1904.84|11
1650441360000|2022-04-20 07:56:00|1923.22|1905.42|1922.4|1904.6|1923.23|1905.43|1922.4|1904.6|15
1650441370000|2022-04-20 07:56:10|1922.45|1904.65|1923.03|1905.23|1923.03|1905.23|1922.29|1904.49|10
1650441380000|2022-04-20 07:56:20|1923.32|1905.52|1923.23|1905.43|1923.4|1905.6|1923.18|1905.38|6
1650441390000|2022-04-20 07:56:30|1923.22|1905.42|1923.19|1905.39|1923.4|1905.6|1923.19|1905.39|7
1650441400000|2022-04-20 07:56:40|1923.21|1905.41|1923.04|1905.24|1923.22|1905.42|1923.04|1905.24|14
1650441410000|2022-04-20 07:56:50|1923.02|1905.22|1923.05|1905.25|1923.14|1905.34|1923.02|1905.22|17
1650441420000|2022-04-20 07:57:00|1923.01|1905.21|1922.2|1904.4|1923.12|1905.32|1922.2|1904.4|27
1650441430000|2022-04-20 07:57:10|1922|1904.2|1922.4|1904.6|1922.43|1904.63|1922|1904.2|18
1650441440000|2022-04-20 07:57:20|1922.41|1904.61|1922.28|1904.48|1922.48|1904.68|1922.25|1904.45|19
1650441450000|2022-04-20 07:57:30|1922.38|1904.58|1922.3|1904.5|1922.39|1904.59|1922.22|1904.42|12
1650441460000|2022-04-20 07:57:40|1922.31|1904.51|1921.61|1903.81|1922.31|1904.51|1921.61|1903.81|6
1650441470000|2022-04-20 07:57:50|1921.4|1903.6|1921.88|1904.08|1921.88|1904.08|1921.38|1903.58|10
1650441480000|2022-04-20 07:58:00|1922.01|1904.21|1922.02|1904.22|1922.1|1904.3|1921.73|1903.93|11
1650441490000|2022-04-20 07:58:10|1922|1904.2|1921.74|1903.94|1922|1904.2|1921.72|1903.92|22
1650441500000|2022-04-20 07:58:20|1921.72|1903.92|1921.34|1903.54|1921.72|1903.92|1921.24|1903.44|12
1650441510000|2022-04-20 07:58:30|1921.23|1903.43|1921.37|1903.57|1921.39|1903.59|1921.23|1903.43|5
1650441520000|2022-04-20 07:58:40|1921.41|1903.61|1921.34|1903.54|1921.41|1903.61|1921.22|1903.42|8
1650441530000|2022-04-20 07:58:50|1921.4|1903.6|1921.37|1903.57|1921.4|1903.6|1921.37|1903.57|4
1650441540000|2022-04-20 07:59:00|1921.02|1903.22|1921.39|1903.59|1921.39|1903.59|1920.82|1903.02|10
1650441550000|2022-04-20 07:59:10|1921.38|1903.58|1921.21|1903.41|1921.38|1903.58|1921|1903.2|7
1650441560000|2022-04-20 07:59:20|1921.27|1903.47|1921.26|1903.46|1921.34|1903.54|1921.2|1903.4|11
1650441570000|2022-04-20 07:59:30|1921.27|1903.47|1921.83|1904.03|1921.83|1904.03|1921.27|1903.47|5
1650441590000|2022-04-20 07:59:50|1921.82|1904.02|1921.83|1904.03|1921.83|1904.03|1921.82|1904.02|2
1650441610000|2022-04-20 08:00:10|1921.49|1903.69|1919.65|1901.85|1921.83|1904.03|1919.65|1901.85|13
1650441620000|2022-04-20 08:00:20|1919.96|1902.16|1919.7|1901.9|1919.96|1902.16|1919.7|1901.9|2
1650441630000|2022-04-20 08:00:30|1919.75|1901.95|1919.7|1901.9|1919.75|1901.95|1919.7|1901.9|2
1650441640000|2022-04-20 08:00:40|1919.57|1901.77|1918.44|1900.64|1919.63|1901.83|1918.42|1900.62|22
1650441650000|2022-04-20 08:00:50|1918.46|1900.66|1918.98|1901.18|1919.02|1901.22|1918.46|1900.66|15
1650441660000|2022-04-20 08:01:00|1918.82|1901.02|1918.52|1900.72|1918.98|1901.18|1918.52|1900.72|19
1650441670000|2022-04-20 08:01:10|1918.44|1900.64|1917.47|1899.67|1918.47|1900.67|1917.32|1899.52|24
1650441680000|2022-04-20 08:01:20|1917.46|1899.66|1917.21|1899.41|1917.47|1899.67|1916.96|1899.16|15
1650441690000|2022-04-20 08:01:30|1917.05|1899.25|1917.17|1899.37|1917.31|1899.51|1917.05|1899.25|13
1650441700000|2022-04-20 08:01:40|1917.19|1899.39|1916.56|1898.76|1917.24|1899.44|1916.56|1898.76|18
1650441710000|2022-04-20 08:01:50|1916.51|1898.71|1916.44|1898.64|1916.54|1898.74|1916.33|1898.53|14
1650441720000|2022-04-20 08:02:00|1916.47|1898.67|1916.49|1898.69|1916.49|1898.69|1916.47|1898.67|4
1650441730000|2022-04-20 08:02:10|1916.3|1898.5|1918.32|1900.52|1918.32|1900.52|1916.3|1898.5|27
1650441740000|2022-04-20 08:02:20|1918.15|1900.35|1917.34|1899.54|1918.15|1900.35|1917.19|1899.39|17
1650441750000|2022-04-20 08:02:30|1917.31|1899.51|1916.48|1898.68|1917.31|1899.51|1916.29|1898.49|17
1650441760000|2022-04-20 08:02:40|1916.5|1898.7|1916.45|1898.65|1916.57|1898.77|1916.34|1898.54|14
1650441770000|2022-04-20 08:02:50|1916.46|1898.66|1917.08|1899.28|1917.09|1899.29|1916.38|1898.58|16
1650441780000|2022-04-20 08:03:00|1917.05|1899.25|1917.22|1899.42|1917.22|1899.42|1916.92|1899.12|13
1650441790000|2022-04-20 08:03:10|1917.4|1899.6|1917.48|1899.68|1917.48|1899.68|1916.97|1899.17|13
1650441800000|2022-04-20 08:03:20|1917.53|1899.73|1917.37|1899.57|1917.53|1899.73|1917.35|1899.55|14
1650441810000|2022-04-20 08:03:30|1917.27|1899.47|1917.37|1899.57|1917.4|1899.6|1917.27|1899.47|4
1650441820000|2022-04-20 08:03:40|1917.22|1899.42|1917.05|1899.25|1917.45|1899.65|1917.05|1899.25|14
1650441830000|2022-04-20 08:03:50|1916.63|1898.83|1916.35|1898.55|1916.63|1898.83|1916.33|1898.53|16
1650441840000|2022-04-20 08:04:00|1916.37|1898.57|1916.35|1898.55|1916.45|1898.65|1916.12|1898.32|14
1650441850000|2022-04-20 08:04:10|1916.37|1898.57|1916.32|1898.52|1916.38|1898.58|1916.08|1898.28|11
1650441860000|2022-04-20 08:04:20|1916|1898.2|1916.2|1898.4|1916.34|1898.54|1916|1898.2|9
1650441870000|2022-04-20 08:04:30|1916.22|1898.42|1916.32|1898.52|1916.4|1898.6|1916.22|1898.42|10
1650441880000|2022-04-20 08:04:40|1916.3|1898.5|1916.32|1898.52|1916.38|1898.58|1916.23|1898.43|15
1650441890000|2022-04-20 08:04:50|1916.25|1898.45|1916.65|1898.85|1916.65|1898.85|1916.25|1898.45|6
1650441900000|2022-04-20 08:05:00|1916.55|1898.75|1916.38|1898.58|1916.68|1898.88|1916.32|1898.52|11
1650441910000|2022-04-20 08:05:10|1916.68|1898.88|1916.66|1898.86|1916.71|1898.91|1916.63|1898.83|6
1650441920000|2022-04-20 08:05:20|1916.63|1898.83|1916.66|1898.86|1916.66|1898.86|1916.63|1898.83|3
1650441950000|2022-04-20 08:05:50|1916.6|1898.8|1916.78|1898.98|1917.4|1899.6|1916.6|1898.8|11
1650441960000|2022-04-20 08:06:00|1916.74|1898.94|1916.74|1898.94|1916.74|1898.94|1916.7|1898.9|3
1650441970000|2022-04-20 08:06:10|1916.72|1898.92|1916.71|1898.91|1916.74|1898.94|1916.63|1898.83|8
1650441980000|2022-04-20 08:06:20|1916.67|1898.87|1916.3|1898.5|1916.71|1898.91|1916.29|1898.49|11
1650441990000|2022-04-20 08:06:30|1916.4|1898.6|1916.11|1898.31|1916.4|1898.6|1915.85|1898.05|12
1650442000000|2022-04-20 08:06:40|1916.24|1898.44|1916.29|1898.49|1916.33|1898.53|1916.06|1898.26|7
1650442010000|2022-04-20 08:06:50|1916.26|1898.46|1916.21|1898.41|1916.29|1898.49|1916.06|1898.26|9
1650442020000|2022-04-20 08:07:00|1916.22|1898.42|1916.3|1898.5|1916.36|1898.56|1916.16|1898.36|12
1650442030000|2022-04-20 08:07:10|1916.29|1898.49|1916.74|1898.94|1916.74|1898.94|1916.22|1898.42|14
1650442040000|2022-04-20 08:07:20|1916.95|1899.15|1916.87|1899.07|1917.03|1899.23|1916.75|1898.95|9
1650442050000|2022-04-20 08:07:30|1917.15|1899.35|1916.92|1899.12|1917.24|1899.44|1916.8|1899|6
1650442060000|2022-04-20 08:07:40|1917.02|1899.22|1918.07|1900.27|1918.11|1900.31|1916.92|1899.12|18
1650442070000|2022-04-20 08:07:50|1918.25|1900.45|1918.33|1900.53|1918.38|1900.58|1918.25|1900.45|11
1650442080000|2022-04-20 08:08:00|1918.38|1900.58|1918.41|1900.61|1918.44|1900.64|1918.25|1900.45|22
1650442090000|2022-04-20 08:08:10|1918.4|1900.6|1918.81|1901.01|1919.07|1901.27|1918.4|1900.6|17
1650442100000|2022-04-20 08:08:20|1918.71|1900.91|1918.83|1901.03|1918.98|1901.18|1918.39|1900.59|20
1650442110000|2022-04-20 08:08:30|1918.87|1901.07|1919.15|1901.35|1919.37|1901.57|1918.87|1901.07|9
1650442120000|2022-04-20 08:08:40|1919.18|1901.38|1919.23|1901.43|1919.24|1901.44|1918.93|1901.13|13
1650442130000|2022-04-20 08:08:50|1919.13|1901.33|1919.01|1901.21|1919.23|1901.43|1918.75|1900.95|14
1650442140000|2022-04-20 08:09:00|1918.49|1900.69|1918.44|1900.64|1918.49|1900.69|1918.28|1900.48|10
1650442150000|2022-04-20 08:09:10|1918.43|1900.63|1918.43|1900.63|1918.48|1900.68|1918.28|1900.48|11
1650442160000|2022-04-20 08:09:20|1918.29|1900.49|1918.44|1900.64|1918.44|1900.64|1918.22|1900.42|5
1650442170000|2022-04-20 08:09:30|1918.37|1900.57|1918.34|1900.54|1918.39|1900.59|1918.34|1900.54|6
1650442180000|2022-04-20 08:09:40|1918.35|1900.55|1918.42|1900.62|1918.42|1900.62|1918.33|1900.53|10
1650442190000|2022-04-20 08:09:50|1918.44|1900.64|1918.4|1900.6|1918.45|1900.65|1918.3|1900.5|14
1650442200000|2022-04-20 08:10:00|1918.35|1900.55|1918.26|1900.46|1918.41|1900.61|1918.26|1900.46|6
1650442210000|2022-04-20 08:10:10|1918.4|1900.6|1918.39|1900.59|1918.51|1900.71|1918.38|1900.58|7
1650442220000|2022-04-20 08:10:20|1918.19|1900.39|1918.37|1900.57|1918.4|1900.6|1918.19|1900.39|9
1650442230000|2022-04-20 08:10:30|1918.36|1900.56|1918.39|1900.59|1918.39|1900.59|1918.34|1900.54|4
1650442240000|2022-04-20 08:10:40|1918.4|1900.6|1918.38|1900.58|1918.4|1900.6|1918.32|1900.52|7
1650442250000|2022-04-20 08:10:50|1918.42|1900.62|1918.43|1900.63|1918.43|1900.63|1918.38|1900.58|6
1650442260000|2022-04-20 08:11:00|1918.38|1900.58|1918.38|1900.58|1918.38|1900.58|1918.25|1900.45|4
1650442270000|2022-04-20 08:11:10|1918.37|1900.57|1918.51|1900.71|1918.51|1900.71|1918.37|1900.57|7
1650442280000|2022-04-20 08:11:20|1918.56|1900.76|1919.21|1901.41|1919.21|1901.41|1918.56|1900.76|9
1650442290000|2022-04-20 08:11:30|1919.17|1901.37|1919.24|1901.44|1919.25|1901.45|1919.14|1901.34|4
1650442300000|2022-04-20 08:11:40|1919.28|1901.48|1919.26|1901.46|1919.39|1901.59|1919.24|1901.44|15
1650442310000|2022-04-20 08:11:50|1919.15|1901.35|1919.15|1901.35|1919.25|1901.45|1919.15|1901.35|10
1650442320000|2022-04-20 08:12:00|1919.33|1901.53|1919.99|1902.19|1919.99|1902.19|1919.27|1901.47|12
1650442330000|2022-04-20 08:12:10|1920|1902.2|1919.43|1901.63|1920.05|1902.25|1919.41|1901.61|15
1650442340000|2022-04-20 08:12:20|1919.29|1901.49|1919.33|1901.53|1919.37|1901.57|1919.29|1901.49|8
1650442350000|2022-04-20 08:12:30|1919.16|1901.36|1919.31|1901.51|1919.38|1901.58|1919.16|1901.36|5
1650442360000|2022-04-20 08:12:40|1919.34|1901.54|1919.02|1901.22|1919.39|1901.59|1918.83|1901.03|18
1650442370000|2022-04-20 08:12:50|1919.11|1901.31|1918.49|1900.69|1919.12|1901.32|1918.49|1900.69|11
1650442380000|2022-04-20 08:13:00|1918.53|1900.73|1917.58|1899.78|1918.53|1900.73|1917.55|1899.75|19
1650442390000|2022-04-20 08:13:10|1917.57|1899.77|1917.55|1899.75|1917.57|1899.77|1917.43|1899.63|6
1650442400000|2022-04-20 08:13:20|1917.42|1899.62|1917.56|1899.76|1917.57|1899.77|1917.34|1899.54|8
1650442410000|2022-04-20 08:13:30|1917.55|1899.75|1917.5|1899.7|1917.57|1899.77|1917.45|1899.65|10
1650442420000|2022-04-20 08:13:40|1917.45|1899.65|1917.5|1899.7|1917.84|1900.04|1917.39|1899.59|4
1650442430000|2022-04-20 08:13:50|1917.49|1899.69|1917.41|1899.61|1917.49|1899.69|1917.27|1899.47|9
1650442440000|2022-04-20 08:14:00|1917.52|1899.72|1917.51|1899.71|1917.53|1899.73|1917.35|1899.55|8
1650442450000|2022-04-20 08:14:10|1917.5|1899.7|1917.5|1899.7|1917.51|1899.71|1917.49|1899.69|9
1650442460000|2022-04-20 08:14:20|1917.55|1899.75|1917.54|1899.74|1917.55|1899.75|1917.54|1899.74|2
1650442470000|2022-04-20 08:14:30|1917.53|1899.73|1917.53|1899.73|1917.54|1899.74|1917.53|1899.73|3
1650442480000|2022-04-20 08:14:40|1917.54|1899.74|1917.52|1899.72|1917.54|1899.74|1917.47|1899.67|5
1650442490000|2022-04-20 08:14:50|1917.44|1899.64|1917.91|1900.11|1917.91|1900.11|1917.41|1899.61|8
1650442500000|2022-04-20 08:15:00|1917.95|1900.15|1917.96|1900.16|1917.96|1900.16|1917.95|1900.15|2
1650442510000|2022-04-20 08:15:10|1917.7|1899.9|1917.91|1900.11|1917.91|1900.11|1917.7|1899.9|2
1650442520000|2022-04-20 08:15:20|1917.83|1900.03|1917.91|1900.11|1917.91|1900.11|1917.76|1899.96|3
1650442540000|2022-04-20 08:15:40|1918.41|1900.61|1918.41|1900.61|1918.41|1900.61|1918.27|1900.47|3
1650442560000|2022-04-20 08:16:00|1918.5|1900.7|1919.3|1901.5|1919.48|1901.68|1918.5|1900.7|10
1650442570000|2022-04-20 08:16:10|1919.07|1901.27|1919.37|1901.57|1919.48|1901.68|1919.07|1901.27|16
1650442580000|2022-04-20 08:16:20|1919.42|1901.62|1919.26|1901.46|1919.49|1901.69|1919.18|1901.38|18
1650442590000|2022-04-20 08:16:30|1919.28|1901.48|1918.54|1900.74|1919.37|1901.57|1918.54|1900.74|20
1650442600000|2022-04-20 08:16:40|1918.5|1900.7|1919.2|1901.4|1919.2|1901.4|1918.43|1900.63|14
1650442610000|2022-04-20 08:16:50|1919.22|1901.42|1919.03|1901.23|1919.22|1901.42|1918.73|1900.93|11
1650442620000|2022-04-20 08:17:00|1919.08|1901.28|1919.2|1901.4|1919.2|1901.4|1918.55|1900.75|10
1650442630000|2022-04-20 08:17:10|1919.15|1901.35|1919.15|1901.35|1919.2|1901.4|1919.15|1901.35|4
1650442640000|2022-04-20 08:17:20|1918.96|1901.16|1919.06|1901.26|1919.27|1901.47|1918.92|1901.12|6
1650442650000|2022-04-20 08:17:30|1919.01|1901.21|1919.23|1901.43|1919.47|1901.67|1919.01|1901.21|20
1650442660000|2022-04-20 08:17:40|1919.16|1901.36|1919.16|1901.36|1919.24|1901.44|1919.14|1901.34|7
1650442670000|2022-04-20 08:17:50|1919.19|1901.39|1919.16|1901.36|1919.19|1901.39|1919.16|1901.36|3
1650442680000|2022-04-20 08:18:00|1918.68|1900.88|1919.24|1901.44|1919.31|1901.51|1918.68|1900.88|7
1650442690000|2022-04-20 08:18:10|1919.15|1901.35|1919.42|1901.62|1919.44|1901.64|1919.15|1901.35|18
1650442700000|2022-04-20 08:18:20|1919.46|1901.66|1919.43|1901.63|1919.47|1901.67|1919.4|1901.6|16
1650442710000|2022-04-20 08:18:30|1918.73|1900.93|1917.21|1899.41|1918.73|1900.93|1917.11|1899.31|14
1650442720000|2022-04-20 08:18:40|1917.19|1899.39|1916.88|1899.08|1917.29|1899.49|1916.29|1898.49|16
1650442730000|2022-04-20 08:18:50|1917.18|1899.38|1917.33|1899.53|1917.33|1899.53|1917.14|1899.34|9
1650442740000|2022-04-20 08:19:00|1917.21|1899.41|1917.41|1899.61|1917.41|1899.61|1917.21|1899.41|7
1650442750000|2022-04-20 08:19:10|1917.36|1899.56|1917.36|1899.56|1917.41|1899.61|1917.06|1899.26|17
1650442760000|2022-04-20 08:19:20|1917.38|1899.58|1916.93|1899.13|1917.38|1899.58|1916.84|1899.04|6
1650442770000|2022-04-20 08:19:30|1917.36|1899.56|1916.97|1899.17|1917.41|1899.61|1916.97|1899.17|6
1650442780000|2022-04-20 08:19:40|1916.93|1899.13|1917.43|1899.63|1917.43|1899.63|1916.9|1899.1|6
1650442790000|2022-04-20 08:19:50|1917.46|1899.66|1917.85|1900.05|1917.85|1900.05|1917.42|1899.62|10
1650442800000|2022-04-20 08:20:00|1917.65|1899.85|1917.85|1900.05|1917.85|1900.05|1917.65|1899.85|2
1650442810000|2022-04-20 08:20:10|1917.75|1899.95|1917.75|1899.95|1917.75|1899.95|1917.75|1899.95|1
1650442820000|2022-04-20 08:20:20|1917.7|1899.9|1917.85|1900.05|1917.85|1900.05|1917.69|1899.89|3
1650442840000|2022-04-20 08:20:40|1918.2|1900.4|1918.6|1900.8|1918.85|1901.05|1918.2|1900.4|9
1650442850000|2022-04-20 08:20:50|1918.51|1900.71|1919.5|1901.7|1919.5|1901.7|1918.43|1900.63|14
1650442860000|2022-04-20 08:21:00|1919.51|1901.71|1919.96|1902.16|1920.3|1902.5|1919.51|1901.71|15
1650442870000|2022-04-20 08:21:10|1919.98|1902.18|1919|1901.2|1920.12|1902.32|1918.92|1901.12|26
1650442880000|2022-04-20 08:21:20|1919.05|1901.25|1919.28|1901.48|1919.28|1901.48|1918.77|1900.97|24
1650442890000|2022-04-20 08:21:30|1919.29|1901.49|1919.21|1901.41|1919.32|1901.52|1919.12|1901.32|23
1650442900000|2022-04-20 08:21:40|1919.15|1901.35|1919.18|1901.38|1919.31|1901.51|1919.15|1901.35|8
1650442910000|2022-04-20 08:21:50|1919.03|1901.23|1919.32|1901.52|1919.32|1901.52|1919.01|1901.21|9
1650442920000|2022-04-20 08:22:00|1919.3|1901.5|1919.35|1901.55|1919.35|1901.55|1919.12|1901.32|6
1650442930000|2022-04-20 08:22:10|1919.27|1901.47|1919.33|1901.53|1919.37|1901.57|1919.21|1901.41|10
1650442940000|2022-04-20 08:22:20|1919.23|1901.43|1919.33|1901.53|1919.37|1901.57|1919.23|1901.43|10
1650442950000|2022-04-20 08:22:30|1919.34|1901.54|1919.33|1901.53|1919.34|1901.54|1919.33|1901.53|2
1650442960000|2022-04-20 08:22:40|1919.34|1901.54|1919.79|1901.99|1919.8|1902|1919.34|1901.54|7
1650442970000|2022-04-20 08:22:50|1919.76|1901.96|1920.22|1902.42|1920.22|1902.42|1919.76|1901.96|7
1650442980000|2022-04-20 08:23:00|1920.2|1902.4|1920.14|1902.34|1920.2|1902.4|1919.76|1901.96|9
1650442990000|2022-04-20 08:23:10|1920.01|1902.21|1920.01|1902.21|1920.01|1902.21|1919.92|1902.12|5
1650443000000|2022-04-20 08:23:20|1920.02|1902.22|1924.46|1906.66|1924.46|1906.66|1920.02|1902.22|33
1650443010000|2022-04-20 08:23:30|1925.07|1907.27|1929.22|1911.42|1929.35|1911.55|1924.98|1907.18|38
1650443020000|2022-04-20 08:23:40|1929.28|1911.48|1928.42|1910.62|1929.6|1911.8|1928.42|1910.62|20
1650443030000|2022-04-20 08:23:50|1928.55|1910.75|1929.75|1911.95|1930|1912.2|1928.55|1910.75|17
1650443040000|2022-04-20 08:24:00|1929.44|1911.64|1928.99|1911.19|1929.5|1911.7|1928.94|1911.14|7
1650443050000|2022-04-20 08:24:10|1929.09|1911.29|1926.57|1908.77|1929.09|1911.29|1926.57|1908.77|24
1650443060000|2022-04-20 08:24:20|1926.54|1908.74|1926.43|1908.63|1926.6|1908.8|1926.13|1908.33|26
1650443070000|2022-04-20 08:24:30|1926.49|1908.69|1926.56|1908.76|1927.66|1909.86|1926.49|1908.69|25
1650443080000|2022-04-20 08:24:40|1926.53|1908.73|1926.56|1908.76|1926.56|1908.76|1926.35|1908.55|16
1650443090000|2022-04-20 08:24:50|1926.83|1909.03|1928.21|1910.41|1928.21|1910.41|1926.83|1909.03|16
1650443100000|2022-04-20 08:25:00|1928.26|1910.46|1928.32|1910.52|1928.45|1910.65|1928.22|1910.42|17
1650443110000|2022-04-20 08:25:10|1928.11|1910.31|1927.54|1909.74|1928.32|1910.52|1927.41|1909.61|8
1650443120000|2022-04-20 08:25:20|1927.44|1909.64|1927.53|1909.73|1927.66|1909.86|1927.37|1909.57|10
1650443130000|2022-04-20 08:25:30|1927.44|1909.64|1927.53|1909.73|1927.53|1909.73|1927.44|1909.64|2
1650443140000|2022-04-20 08:25:40|1927.55|1909.75|1927.52|1909.72|1927.55|1909.75|1927.39|1909.59|6
1650443150000|2022-04-20 08:25:50|1927.49|1909.69|1927.4|1909.6|1927.49|1909.69|1927.4|1909.6|6
1650443160000|2022-04-20 08:26:00|1927.46|1909.66|1927.4|1909.6|1927.53|1909.73|1927.34|1909.54|8
1650443170000|2022-04-20 08:26:10|1927.5|1909.7|1927.49|1909.69|1927.69|1909.89|1927.25|1909.45|16
1650443180000|2022-04-20 08:26:20|1927.48|1909.68|1928.37|1910.57|1928.37|1910.57|1927.48|1909.68|7
1650443190000|2022-04-20 08:26:30|1928.52|1910.72|1928.75|1910.95|1928.75|1910.95|1928.4|1910.6|22
1650443200000|2022-04-20 08:26:40|1928.72|1910.92|1928.93|1911.13|1928.93|1911.13|1928.66|1910.86|7
1650443210000|2022-04-20 08:26:50|1928.94|1911.14|1928.87|1911.07|1928.97|1911.17|1928.72|1910.92|11
1650443220000|2022-04-20 08:27:00|1928.92|1911.12|1928.63|1910.83|1928.95|1911.15|1928.62|1910.82|12
1650443230000|2022-04-20 08:27:10|1928.93|1911.13|1928.94|1911.14|1928.94|1911.14|1928.77|1910.97|8
1650443240000|2022-04-20 08:27:20|1928.98|1911.18|1933.05|1915.25|1933.4|1915.6|1928.89|1911.09|26
1650443250000|2022-04-20 08:27:30|1932.76|1914.96|1934.4|1916.6|1934.43|1916.63|1932.76|1914.96|16
1650443260000|2022-04-20 08:27:40|1934.51|1916.71|1933.75|1915.95|1934.51|1916.71|1933.75|1915.95|6
1650443270000|2022-04-20 08:27:50|1934.25|1916.45|1935.4|1917.6|1935.4|1917.6|1934|1916.2|20
1650443280000|2022-04-20 08:28:00|1935.2|1917.4|1936.65|1918.85|1936.68|1918.88|1935.2|1917.4|16
1650443290000|2022-04-20 08:28:10|1936.76|1918.96|1937.4|1919.6|1937.4|1919.6|1935.51|1917.71|27
1650443300000|2022-04-20 08:28:20|1937.3|1919.5|1937|1919.2|1937.46|1919.66|1936.64|1918.84|16
1650443310000|2022-04-20 08:28:30|1936.94|1919.14|1934.04|1916.24|1936.94|1919.14|1934.04|1916.24|24
1650443320000|2022-04-20 08:28:40|1933.63|1915.83|1933.45|1915.65|1933.91|1916.11|1932.4|1914.6|29
1650443330000|2022-04-20 08:28:50|1933.48|1915.68|1933.65|1915.85|1933.81|1916.01|1933.48|1915.68|10
1650443340000|2022-04-20 08:29:00|1933.62|1915.82|1933.34|1915.54|1933.62|1915.82|1933.29|1915.49|24
1650443350000|2022-04-20 08:29:10|1933.3|1915.5|1930.85|1913.05|1933.51|1915.71|1930.6|1912.8|33
1650443360000|2022-04-20 08:29:20|1931.17|1913.37|1930.4|1912.6|1931.17|1913.37|1930.07|1912.27|21
1650443370000|2022-04-20 08:29:30|1930.9|1913.1|1931.41|1913.61|1931.41|1913.61|1930.9|1913.1|17
1650443380000|2022-04-20 08:29:40|1931.42|1913.62|1931.37|1913.57|1931.53|1913.73|1931.27|1913.47|27
1650443390000|2022-04-20 08:29:50|1931.51|1913.71|1932.87|1915.07|1932.88|1915.08|1931.37|1913.57|22
1650443400000|2022-04-20 08:30:00|1932.8|1915|1933.39|1915.59|1933.39|1915.59|1932.78|1914.98|17
1650443410000|2022-04-20 08:30:10|1933.76|1915.96|1933.61|1915.81|1933.76|1915.96|1933.25|1915.45|19
1650443420000|2022-04-20 08:30:20|1933.99|1916.19|1934.85|1917.05|1934.85|1917.05|1933.99|1916.19|9
1650443430000|2022-04-20 08:30:30|1935.1|1917.3|1935.91|1918.11|1935.99|1918.19|1935.1|1917.3|17
1650443440000|2022-04-20 08:30:40|1935.82|1918.02|1935.69|1917.89|1935.82|1918.02|1935.5|1917.7|12
1650443450000|2022-04-20 08:30:50|1935.5|1917.7|1935.64|1917.84|1935.77|1917.97|1935.5|1917.7|17
1650443460000|2022-04-20 08:31:00|1935.71|1917.91|1932.99|1915.19|1935.74|1917.94|1932.99|1915.19|28
1650443470000|2022-04-20 08:31:10|1932.57|1914.77|1932.01|1914.21|1933.03|1915.23|1932.01|1914.21|20
1650443480000|2022-04-20 08:31:20|1932|1914.2|1931.48|1913.68|1932.03|1914.23|1931.45|1913.65|12
1650443490000|2022-04-20 08:31:30|1931.47|1913.67|1931.85|1914.05|1931.85|1914.05|1931.46|1913.66|13
1650443500000|2022-04-20 08:31:40|1931.5|1913.7|1931.79|1913.99|1931.9|1914.1|1931.5|1913.7|10
1650443510000|2022-04-20 08:31:50|1931.67|1913.87|1931.79|1913.99|1931.79|1913.99|1931.5|1913.7|5
1650443520000|2022-04-20 08:32:00|1931.5|1913.7|1931.57|1913.77|1931.79|1913.99|1931.46|1913.66|9
1650443530000|2022-04-20 08:32:10|1931.54|1913.74|1931.81|1914.01|1931.9|1914.1|1931.47|1913.67|8
1650443540000|2022-04-20 08:32:20|1931.87|1914.07|1931.85|1914.05|1931.87|1914.07|1931.5|1913.7|4
1650443550000|2022-04-20 08:32:30|1931.5|1913.7|1932.2|1914.4|1932.23|1914.43|1931.5|1913.7|9
1650443560000|2022-04-20 08:32:40|1931.9|1914.1|1932.2|1914.4|1932.2|1914.4|1931.69|1913.89|5
1650443570000|2022-04-20 08:32:50|1932.28|1914.48|1932.4|1914.6|1932.4|1914.6|1932.13|1914.33|5
1650443580000|2022-04-20 08:33:00|1932.45|1914.65|1933.44|1915.64|1933.44|1915.64|1932.39|1914.59|8
1650443590000|2022-04-20 08:33:10|1933.38|1915.58|1934.32|1916.52|1934.32|1916.52|1933.38|1915.58|12
1650443600000|2022-04-20 08:33:20|1934.27|1916.47|1934.45|1916.65|1934.46|1916.66|1934.18|1916.38|10
1650443610000|2022-04-20 08:33:30|1934.44|1916.64|1934.45|1916.65|1934.59|1916.79|1934.25|1916.45|17
1650443620000|2022-04-20 08:33:40|1934.44|1916.64|1934.47|1916.67|1934.48|1916.68|1934.37|1916.57|10
1650443630000|2022-04-20 08:33:50|1934.53|1916.73|1934.29|1916.49|1934.53|1916.73|1934.27|1916.47|16
1650443640000|2022-04-20 08:34:00|1934.25|1916.45|1934.05|1916.25|1934.27|1916.47|1933.8|1916|16
1650443650000|2022-04-20 08:34:10|1933.99|1916.19|1933.86|1916.06|1934.05|1916.25|1933.86|1916.06|21
1650443660000|2022-04-20 08:34:20|1933.89|1916.09|1933.84|1916.04|1933.89|1916.09|1933.79|1915.99|6
1650443670000|2022-04-20 08:34:30|1933.83|1916.03|1933.78|1915.98|1933.84|1916.04|1933.75|1915.95|11
1650443680000|2022-04-20 08:34:40|1933.76|1915.96|1933.91|1916.11|1933.94|1916.14|1933.56|1915.76|18
1650443690000|2022-04-20 08:34:50|1933.86|1916.06|1933.85|1916.05|1933.99|1916.19|1933.85|1916.05|4
1650443700000|2022-04-20 08:35:00|1933.86|1916.06|1933.06|1915.26|1933.86|1916.06|1933.06|1915.26|15
1650443710000|2022-04-20 08:35:10|1933.04|1915.24|1932.9|1915.1|1933.12|1915.32|1932.9|1915.1|6
1650443720000|2022-04-20 08:35:20|1933.04|1915.24|1931.94|1914.14|1933.12|1915.32|1931.93|1914.13|15
1650443730000|2022-04-20 08:35:30|1931.91|1914.11|1931.42|1913.62|1931.94|1914.14|1931.37|1913.57|17
1650443740000|2022-04-20 08:35:40|1931.32|1913.52|1931.85|1914.05|1931.85|1914.05|1931.27|1913.47|6
1650443750000|2022-04-20 08:35:50|1931.9|1914.1|1933.47|1915.67|1933.48|1915.68|1931.9|1914.1|23
1650443760000|2022-04-20 08:36:00|1933.39|1915.59|1933.39|1915.59|1933.44|1915.64|1933.3|1915.5|14
1650443770000|2022-04-20 08:36:10|1933.37|1915.57|1933.28|1915.48|1933.41|1915.61|1933.12|1915.32|15
1650443780000|2022-04-20 08:36:20|1933.26|1915.46|1933.54|1915.74|1933.54|1915.74|1933.22|1915.42|14
1650443790000|2022-04-20 08:36:30|1933.56|1915.76|1933.48|1915.68|1934.1|1916.3|1933.48|1915.68|15
1650443800000|2022-04-20 08:36:40|1933.46|1915.66|1933.8|1916|1933.8|1916|1933.41|1915.61|6
1650443810000|2022-04-20 08:36:50|1933.65|1915.85|1933.8|1916|1933.8|1916|1933.65|1915.85|4
1650443820000|2022-04-20 08:37:00|1933.72|1915.92|1933.21|1915.41|1933.84|1916.04|1933.21|1915.41|16
1650443830000|2022-04-20 08:37:10|1933.33|1915.53|1932.02|1914.22|1933.33|1915.53|1931.72|1913.92|21
1650443840000|2022-04-20 08:37:20|1932.08|1914.28|1932.51|1914.71|1932.53|1914.73|1932.08|1914.28|10
1650443850000|2022-04-20 08:37:30|1932.73|1914.93|1932.7|1914.9|1932.73|1914.93|1932.65|1914.85|8
1650443860000|2022-04-20 08:37:40|1932.75|1914.95|1932.56|1914.76|1932.75|1914.95|1932.5|1914.7|3
1650443870000|2022-04-20 08:37:50|1932.55|1914.75|1932.55|1914.75|1932.57|1914.77|1932.55|1914.75|3
1650443880000|2022-04-20 08:38:00|1932.48|1914.68|1931.28|1913.48|1932.48|1914.68|1931.28|1913.48|12
1650443890000|2022-04-20 08:38:10|1930.75|1912.95|1931.03|1913.23|1931.08|1913.28|1930.75|1912.95|7
1650443900000|2022-04-20 08:38:20|1931.07|1913.27|1930.94|1913.14|1931.08|1913.28|1930.75|1912.95|8
1650443910000|2022-04-20 08:38:30|1931.14|1913.34|1931.21|1913.41|1931.22|1913.42|1931.09|1913.29|9
1650443920000|2022-04-20 08:38:40|1931.16|1913.36|1931.17|1913.37|1931.17|1913.37|1931.16|1913.36|2
1650443930000|2022-04-20 08:38:50|1931.09|1913.29|1931.17|1913.37|1931.17|1913.37|1931.09|1913.29|2
1650443940000|2022-04-20 08:39:00|1930.98|1913.18|1931.17|1913.37|1931.17|1913.37|1930.85|1913.05|6
1650443950000|2022-04-20 08:39:10|1930.55|1912.75|1930.39|1912.59|1930.86|1913.06|1930.31|1912.51|10
1650443960000|2022-04-20 08:39:20|1930.44|1912.64|1930.35|1912.55|1930.44|1912.64|1930.18|1912.38|11
1650443970000|2022-04-20 08:39:30|1930.34|1912.54|1930.23|1912.43|1930.34|1912.54|1930.22|1912.42|5
1650443980000|2022-04-20 08:39:40|1930|1912.2|1930.03|1912.23|1930.18|1912.38|1929.82|1912.02|10
1650443990000|2022-04-20 08:39:50|1930.21|1912.41|1930.01|1912.21|1930.21|1912.41|1929.78|1911.98|11
1650444000000|2022-04-20 08:40:00|1930|1912.2|1930.01|1912.21|1930.01|1912.21|1930|1912.2|2
1650444010000|2022-04-20 08:40:10|1929.8|1912|1930.09|1912.29|1930.09|1912.29|1929.67|1911.87|10
1650444020000|2022-04-20 08:40:20|1930.08|1912.28|1930.08|1912.28|1930.08|1912.28|1930.08|1912.28|1
1650444030000|2022-04-20 08:40:30|1929.89|1912.09|1928.75|1910.95|1929.89|1912.09|1928.75|1910.95|13
1650444040000|2022-04-20 08:40:40|1928.85|1911.05|1928.67|1910.87|1928.85|1911.05|1928.6|1910.8|5
1650444050000|2022-04-20 08:40:50|1928.6|1910.8|1928.31|1910.51|1929.1|1911.3|1928.31|1910.51|23
1650444060000|2022-04-20 08:41:00|1928.26|1910.46|1928.86|1911.06|1928.86|1911.06|1928.04|1910.24|28
1650444070000|2022-04-20 08:41:10|1928.71|1910.91|1928.65|1910.85|1928.79|1910.99|1928.65|1910.85|16
1650444080000|2022-04-20 08:41:20|1928.42|1910.62|1927.82|1910.02|1928.42|1910.62|1927.7|1909.9|22
1650444090000|2022-04-20 08:41:30|1927.81|1910.01|1927.22|1909.42|1927.82|1910.02|1927.22|1909.42|16
1650444100000|2022-04-20 08:41:40|1927.26|1909.46|1926.08|1908.28|1927.26|1909.46|1926.06|1908.26|24
1650444110000|2022-04-20 08:41:50|1926.02|1908.22|1926.02|1908.22|1926.22|1908.42|1926.01|1908.21|21
1650444120000|2022-04-20 08:42:00|1926.06|1908.26|1926.71|1908.91|1926.71|1908.91|1925.74|1907.94|10
1650444130000|2022-04-20 08:42:10|1926.92|1909.12|1927.41|1909.61|1927.41|1909.61|1926.73|1908.93|32
1650444140000|2022-04-20 08:42:20|1927.34|1909.54|1925.99|1908.19|1927.34|1909.54|1925.99|1908.19|31
1650444150000|2022-04-20 08:42:30|1925.96|1908.16|1925.9|1908.1|1926.38|1908.58|1925.9|1908.1|17
1650444160000|2022-04-20 08:42:40|1926.38|1908.58|1926.22|1908.42|1926.48|1908.68|1925.93|1908.13|24
1650444170000|2022-04-20 08:42:50|1926.25|1908.45|1926.19|1908.39|1926.27|1908.47|1926.14|1908.34|8
1650444180000|2022-04-20 08:43:00|1926.1|1908.3|1926.45|1908.65|1926.64|1908.84|1926.1|1908.3|15
1650444190000|2022-04-20 08:43:10|1926.5|1908.7|1927.26|1909.46|1927.35|1909.55|1926.5|1908.7|13
1650444200000|2022-04-20 08:43:20|1927.25|1909.45|1927.46|1909.66|1927.46|1909.66|1927.25|1909.45|6
1650444210000|2022-04-20 08:43:30|1927.45|1909.65|1928.04|1910.24|1928.04|1910.24|1927.42|1909.62|17
1650444220000|2022-04-20 08:43:40|1927.99|1910.19|1928.45|1910.65|1928.54|1910.74|1927.99|1910.19|18
1650444230000|2022-04-20 08:43:50|1928.57|1910.77|1928.23|1910.43|1928.57|1910.77|1928.15|1910.35|17
1650444240000|2022-04-20 08:44:00|1928.07|1910.27|1928.07|1910.27|1928.08|1910.28|1927.87|1910.07|5
1650444250000|2022-04-20 08:44:10|1928.05|1910.25|1928.88|1911.08|1928.88|1911.08|1928.05|1910.25|18
1650444260000|2022-04-20 08:44:20|1928.69|1910.89|1928.07|1910.27|1928.91|1911.11|1928.07|1910.27|22
1650444270000|2022-04-20 08:44:30|1928.34|1910.54|1927.92|1910.12|1928.34|1910.54|1927.79|1909.99|18
1650444280000|2022-04-20 08:44:40|1927.94|1910.14|1925.37|1907.57|1927.94|1910.14|1925.33|1907.53|17
1650444290000|2022-04-20 08:44:50|1925.36|1907.56|1924.69|1906.89|1925.36|1907.56|1924.65|1906.85|13
1650444300000|2022-04-20 08:45:00|1924.65|1906.85|1924.66|1906.86|1925.12|1907.32|1924.4|1906.6|23
1650444310000|2022-04-20 08:45:10|1924.7|1906.9|1925.72|1907.92|1925.8|1908|1924.66|1906.86|27
1650444320000|2022-04-20 08:45:20|1925.7|1907.9|1926.19|1908.39|1926.28|1908.48|1925.68|1907.88|8
1650444330000|2022-04-20 08:45:30|1926.25|1908.45|1926.3|1908.5|1926.3|1908.5|1926.2|1908.4|5
1650444340000|2022-04-20 08:45:40|1926.11|1908.31|1926.3|1908.5|1926.3|1908.5|1926.11|1908.31|2
1650444350000|2022-04-20 08:45:50|1926.24|1908.44|1925.43|1907.63|1926.4|1908.6|1925.42|1907.62|10
1650444360000|2022-04-20 08:46:00|1925.47|1907.67|1924.86|1907.06|1925.49|1907.69|1924.84|1907.04|23
1650444370000|2022-04-20 08:46:10|1924.74|1906.94|1924.63|1906.83|1924.77|1906.97|1924.31|1906.51|19
1650444380000|2022-04-20 08:46:20|1924.66|1906.86|1924.63|1906.83|1924.66|1906.86|1924.63|1906.83|3
1650444390000|2022-04-20 08:46:30|1924.68|1906.88|1925.37|1907.57|1925.42|1907.62|1924.68|1906.88|12
1650444400000|2022-04-20 08:46:40|1925.38|1907.58|1925.56|1907.76|1925.56|1907.76|1925.38|1907.58|13
1650444410000|2022-04-20 08:46:50|1925.6|1907.8|1925.56|1907.76|1925.63|1907.83|1925.4|1907.6|6
1650444420000|2022-04-20 08:47:00|1925.68|1907.88|1925.62|1907.82|1925.68|1907.88|1925.44|1907.64|10
1650444430000|2022-04-20 08:47:10|1925.64|1907.84|1925.53|1907.73|1925.64|1907.84|1925.44|1907.64|11
1650444440000|2022-04-20 08:47:20|1925.49|1907.69|1924.79|1906.99|1925.51|1907.71|1924.78|1906.98|20
1650444450000|2022-04-20 08:47:30|1924.62|1906.82|1924.88|1907.08|1924.9|1907.1|1924.57|1906.77|16
1650444460000|2022-04-20 08:47:40|1924.74|1906.94|1924.85|1907.05|1924.86|1907.06|1924.74|1906.94|3
1650444470000|2022-04-20 08:47:50|1924.79|1906.99|1925.39|1907.59|1925.39|1907.59|1924.55|1906.75|12
1650444480000|2022-04-20 08:48:00|1925.4|1907.6|1925.36|1907.56|1925.4|1907.6|1925.34|1907.54|5
1650444500000|2022-04-20 08:48:20|1925.44|1907.64|1926.14|1908.34|1926.17|1908.37|1925.44|1907.64|13
1650444510000|2022-04-20 08:48:30|1926.15|1908.35|1925.76|1907.96|1926.29|1908.49|1925.7|1907.9|12
1650444520000|2022-04-20 08:48:40|1925.54|1907.74|1926.29|1908.49|1926.33|1908.53|1925.54|1907.74|8
1650444530000|2022-04-20 08:48:50|1926.23|1908.43|1926.41|1908.61|1926.61|1908.81|1926.23|1908.43|13
1650444540000|2022-04-20 08:49:00|1926.16|1908.36|1925.7|1907.9|1926.16|1908.36|1925.54|1907.74|27
1650444550000|2022-04-20 08:49:10|1925.49|1907.69|1925.71|1907.91|1925.71|1907.91|1925.49|1907.69|10
1650444560000|2022-04-20 08:49:20|1925.65|1907.85|1925.71|1907.91|1925.85|1908.05|1925.59|1907.79|15
1650444570000|2022-04-20 08:49:30|1925.7|1907.9|1925.69|1907.89|1925.7|1907.9|1925.48|1907.68|12
1650444580000|2022-04-20 08:49:40|1925.66|1907.86|1924.61|1906.81|1925.66|1907.86|1924.56|1906.76|17
1650444590000|2022-04-20 08:49:50|1924.59|1906.79|1924.67|1906.87|1924.73|1906.93|1924.58|1906.78|21
1650444600000|2022-04-20 08:50:00|1924.68|1906.88|1924.57|1906.77|1924.69|1906.89|1924.54|1906.74|13
1650444610000|2022-04-20 08:50:10|1924.63|1906.83|1924.81|1907.01|1924.86|1907.06|1924.6|1906.8|13
1650444620000|2022-04-20 08:50:20|1924.8|1907|1925.35|1907.55|1925.35|1907.55|1924.74|1906.94|8
1650444630000|2022-04-20 08:50:30|1925.54|1907.74|1925.57|1907.77|1925.57|1907.77|1925.4|1907.6|7
1650444650000|2022-04-20 08:50:50|1925.4|1907.6|1925.43|1907.63|1925.43|1907.63|1925.38|1907.58|4
1650444660000|2022-04-20 08:51:00|1925.44|1907.64|1925.54|1907.74|1925.54|1907.74|1925.37|1907.57|7
1650444670000|2022-04-20 08:51:10|1925.5|1907.7|1925.57|1907.77|1925.57|1907.77|1925.37|1907.57|11
1650444680000|2022-04-20 08:51:20|1925.4|1907.6|1925.45|1907.65|1925.54|1907.74|1925.4|1907.6|9
1650444690000|2022-04-20 08:51:30|1925.49|1907.69|1924.79|1906.99|1925.51|1907.71|1924.75|1906.95|20
1650444700000|2022-04-20 08:51:40|1924.77|1906.97|1924.76|1906.96|1924.77|1906.97|1924.67|1906.87|18
1650444710000|2022-04-20 08:51:50|1924.77|1906.97|1924.59|1906.79|1924.77|1906.97|1924.53|1906.73|18
1650444720000|2022-04-20 08:52:00|1924.54|1906.74|1924.56|1906.76|1924.63|1906.83|1924.54|1906.74|6
1650444730000|2022-04-20 08:52:10|1924.58|1906.78|1924.71|1906.91|1924.84|1907.04|1924.58|1906.78|24
1650444740000|2022-04-20 08:52:20|1924.77|1906.97|1924.73|1906.93|1924.8|1907|1924.57|1906.77|16
1650444750000|2022-04-20 08:52:30|1924.57|1906.77|1924.78|1906.98|1924.78|1906.98|1924.5|1906.7|14
1650444760000|2022-04-20 08:52:40|1924.88|1907.08|1925.34|1907.54|1925.34|1907.54|1924.88|1907.08|6
1650444780000|2022-04-20 08:53:00|1925.36|1907.56|1925.54|1907.74|1925.57|1907.77|1925.34|1907.54|6
1650444790000|2022-04-20 08:53:10|1925.57|1907.77|1925.57|1907.77|1925.57|1907.77|1925.48|1907.68|6
1650444800000|2022-04-20 08:53:20|1925.55|1907.75|1925.44|1907.64|1925.57|1907.77|1925.4|1907.6|7
1650444810000|2022-04-20 08:53:30|1925.49|1907.69|1925.53|1907.73|1925.53|1907.73|1925.39|1907.59|9
1650444820000|2022-04-20 08:53:40|1925.43|1907.63|1924.75|1906.95|1925.43|1907.63|1924.63|1906.83|18
1650444830000|2022-04-20 08:53:50|1924.79|1906.99|1924.71|1906.91|1924.79|1906.99|1924.57|1906.77|16
1650444840000|2022-04-20 08:54:00|1924.68|1906.88|1924.12|1906.32|1924.76|1906.96|1924.12|1906.32|22
1650444850000|2022-04-20 08:54:10|1924.07|1906.27|1924.07|1906.27|1924.07|1906.27|1924.07|1906.27|1
1650444860000|2022-04-20 08:54:20|1924.06|1906.26|1924.06|1906.26|1924.07|1906.27|1923.96|1906.16|6
1650444870000|2022-04-20 08:54:30|1924.05|1906.25|1924.07|1906.27|1924.09|1906.29|1923.77|1905.97|8
1650444880000|2022-04-20 08:54:40|1924.08|1906.28|1923.55|1905.75|1924.08|1906.28|1923.4|1905.6|16
1650444890000|2022-04-20 08:54:50|1923.5|1905.7|1923.05|1905.25|1923.5|1905.7|1923|1905.2|8
1650444900000|2022-04-20 08:55:00|1923|1905.2|1923.3|1905.5|1923.3|1905.5|1922.91|1905.11|8
1650444910000|2022-04-20 08:55:10|1922.81|1905.01|1923.34|1905.54|1923.34|1905.54|1922.65|1904.85|9
1650444920000|2022-04-20 08:55:20|1923.39|1905.59|1923.46|1905.66|1923.52|1905.72|1923|1905.2|15
1650444930000|2022-04-20 08:55:30|1923.8|1906|1924.55|1906.75|1924.55|1906.75|1923.8|1906|9
1650444940000|2022-04-20 08:55:40|1924.51|1906.71|1924.35|1906.55|1924.55|1906.75|1924.3|1906.5|6
1650444950000|2022-04-20 08:55:50|1924.3|1906.5|1923.75|1905.95|1924.3|1906.5|1923.75|1905.95|6
1650444960000|2022-04-20 08:56:00|1923.7|1905.9|1923.75|1905.95|1923.75|1905.95|1923.7|1905.9|2
1650444970000|2022-04-20 08:56:10|1923.67|1905.87|1923.73|1905.93|1923.85|1906.05|1923.67|1905.87|7
1650444980000|2022-04-20 08:56:20|1923.75|1905.95|1923.36|1905.56|1923.81|1906.01|1923.36|1905.56|15
1650444990000|2022-04-20 08:56:30|1923.41|1905.61|1922.85|1905.05|1923.41|1905.61|1922.76|1904.96|4
1650445010000|2022-04-20 08:56:50|1922.9|1905.1|1923|1905.2|1923|1905.2|1922.9|1905.1|3
1650445020000|2022-04-20 08:57:00|1922.85|1905.05|1923|1905.2|1923|1905.2|1922.85|1905.05|2
1650445030000|2022-04-20 08:57:10|1922.87|1905.07|1922.97|1905.17|1923|1905.2|1922.87|1905.07|6
1650445040000|2022-04-20 08:57:20|1923.33|1905.53|1923.47|1905.67|1923.55|1905.75|1923.33|1905.53|4
1650445050000|2022-04-20 08:57:30|1923.02|1905.22|1923.04|1905.24|1923.1|1905.3|1923.02|1905.22|4
1650445060000|2022-04-20 08:57:40|1922.97|1905.17|1923|1905.2|1923|1905.2|1922.89|1905.09|4
1650445080000|2022-04-20 08:58:00|1923.43|1905.63|1923.27|1905.47|1923.5|1905.7|1923.27|1905.47|6
1650445090000|2022-04-20 08:58:10|1923.28|1905.48|1922.6|1904.8|1923.28|1905.48|1922.6|1904.8|3
1650445100000|2022-04-20 08:58:20|1922.75|1904.95|1922.04|1904.24|1922.78|1904.98|1922.04|1904.24|16
1650445110000|2022-04-20 08:58:30|1922|1904.2|1923.4|1905.6|1923.4|1905.6|1921.9|1904.1|18
1650445120000|2022-04-20 08:58:40|1923.38|1905.58|1922.75|1904.95|1923.38|1905.58|1922.68|1904.88|16
1650445130000|2022-04-20 08:58:50|1922.52|1904.72|1922.85|1905.05|1922.85|1905.05|1922.52|1904.72|7
1650445140000|2022-04-20 08:59:00|1922.59|1904.79|1922.85|1905.05|1922.85|1905.05|1922.59|1904.79|3
1650445150000|2022-04-20 08:59:10|1922.57|1904.77|1922.74|1904.94|1922.87|1905.07|1922.57|1904.77|19
1650445160000|2022-04-20 08:59:20|1922.71|1904.91|1922.72|1904.92|1922.84|1905.04|1922.57|1904.77|13
1650445170000|2022-04-20 08:59:30|1922.59|1904.79|1922.68|1904.88|1922.77|1904.97|1922.57|1904.77|20
1650445180000|2022-04-20 08:59:40|1922.73|1904.93|1922.65|1904.85|1922.75|1904.95|1922.57|1904.77|15
1650445190000|2022-04-20 08:59:50|1922.68|1904.88|1922.62|1904.82|1922.73|1904.93|1922.48|1904.68|10
1650445200000|2022-04-20 09:00:00|1922.64|1904.84|1922.97|1905.17|1922.97|1905.17|1922.64|1904.84|22
1650445210000|2022-04-20 09:00:10|1922.96|1905.16|1922.17|1904.37|1922.98|1905.18|1921.93|1904.13|19
1650445220000|2022-04-20 09:00:20|1922.23|1904.43|1922.18|1904.38|1922.25|1904.45|1922.09|1904.29|11
1650445230000|2022-04-20 09:00:30|1922.16|1904.36|1922|1904.2|1922.16|1904.36|1921.94|1904.14|10
1650445240000|2022-04-20 09:00:40|1922.09|1904.29|1923.32|1905.52|1923.36|1905.56|1922.08|1904.28|22
1650445250000|2022-04-20 09:00:50|1923.35|1905.55|1923.39|1905.59|1923.4|1905.6|1922.86|1905.06|10
1650445260000|2022-04-20 09:01:00|1923.36|1905.56|1923.39|1905.59|1923.4|1905.6|1923.36|1905.56|5
1650445280000|2022-04-20 09:01:20|1923.35|1905.55|1923.19|1905.39|1923.4|1905.6|1923.08|1905.28|12
1650445290000|2022-04-20 09:01:30|1922.69|1904.89|1922.73|1904.93|1922.77|1904.97|1922.62|1904.82|12
1650445300000|2022-04-20 09:01:40|1922.65|1904.85|1923.36|1905.56|1923.36|1905.56|1922.62|1904.82|10
1650445310000|2022-04-20 09:01:50|1923.48|1905.68|1924.09|1906.29|1924.4|1906.6|1923.48|1905.68|6
1650445320000|2022-04-20 09:02:00|1923.9|1906.1|1923.87|1906.07|1924.12|1906.32|1923.83|1906.03|5
1650445330000|2022-04-20 09:02:10|1923.88|1906.08|1924.39|1906.59|1924.44|1906.64|1923.88|1906.08|13
1650445340000|2022-04-20 09:02:20|1924.54|1906.74|1924.09|1906.29|1924.72|1906.92|1923.91|1906.11|19
1650445350000|2022-04-20 09:02:30|1923.65|1905.85|1922.74|1904.94|1923.96|1906.16|1922.5|1904.7|28
1650445360000|2022-04-20 09:02:40|1922.8|1905|1920.65|1902.85|1922.8|1905|1920.6|1902.8|20
1650445370000|2022-04-20 09:02:50|1920.6|1902.8|1920.35|1902.55|1920.6|1902.8|1920.35|1902.55|8
1650445380000|2022-04-20 09:03:00|1920.3|1902.5|1919.69|1901.89|1920.4|1902.6|1919.67|1901.87|22
1650445390000|2022-04-20 09:03:10|1919.67|1901.87|1919.8|1902|1919.8|1902|1919.65|1901.85|12
1650445400000|2022-04-20 09:03:20|1919.85|1902.05|1920.44|1902.64|1920.44|1902.64|1919.8|1902|11
1650445410000|2022-04-20 09:03:30|1920.29|1902.49|1920.37|1902.57|1920.46|1902.66|1920.2|1902.4|15
1650445420000|2022-04-20 09:03:40|1920.36|1902.56|1920.41|1902.61|1920.44|1902.64|1920.34|1902.54|5
1650445430000|2022-04-20 09:03:50|1920.84|1903.04|1921.3|1903.5|1921.33|1903.53|1920.84|1903.04|4
1650445440000|2022-04-20 09:04:00|1921.4|1903.6|1921.4|1903.6|1921.4|1903.6|1921.35|1903.55|4
1650445450000|2022-04-20 09:04:10|1921.47|1903.67|1922.23|1904.43|1922.23|1904.43|1921.22|1903.42|13
1650445460000|2022-04-20 09:04:20|1922.2|1904.4|1922.98|1905.18|1922.98|1905.18|1922.2|1904.4|10
1650445470000|2022-04-20 09:04:30|1922.97|1905.17|1923.05|1905.25|1923.19|1905.39|1922.79|1904.99|11
1650445480000|2022-04-20 09:04:40|1922.86|1905.06|1922.63|1904.83|1923.21|1905.41|1922.48|1904.68|12
1650445490000|2022-04-20 09:04:50|1922.47|1904.67|1922.68|1904.88|1922.81|1905.01|1922.47|1904.67|17
1650445500000|2022-04-20 09:05:00|1922.58|1904.78|1922.76|1904.96|1922.76|1904.96|1922.58|1904.78|12
1650445510000|2022-04-20 09:05:10|1922.77|1904.97|1922.59|1904.79|1922.81|1905.01|1922.55|1904.75|15
1650445520000|2022-04-20 09:05:20|1922.61|1904.81|1922.34|1904.54|1922.69|1904.89|1922.2|1904.4|13
1650445530000|2022-04-20 09:05:30|1922.39|1904.59|1922.8|1905|1922.8|1905|1922.27|1904.47|13
1650445540000|2022-04-20 09:05:40|1922.65|1904.85|1922.83|1905.03|1922.83|1905.03|1922.65|1904.85|2
1650445550000|2022-04-20 09:05:50|1922.78|1904.98|1922.83|1905.03|1922.83|1905.03|1922.78|1904.98|2
1650445580000|2022-04-20 09:06:20|1922.85|1905.05|1922.83|1905.03|1922.9|1905.1|1922.81|1905.01|7
1650445600000|2022-04-20 09:06:40|1922.81|1905.01|1922.79|1904.99|1922.81|1905.01|1922.74|1904.94|6
1650445610000|2022-04-20 09:06:50|1922.8|1905|1922.24|1904.44|1922.83|1905.03|1922.24|1904.44|13
1650445620000|2022-04-20 09:07:00|1922.23|1904.43|1922.25|1904.45|1922.3|1904.5|1921.8|1904|10
1650445630000|2022-04-20 09:07:10|1922.23|1904.43|1922.26|1904.46|1922.42|1904.62|1922.17|1904.37|14
1650445640000|2022-04-20 09:07:20|1922.15|1904.35|1922.25|1904.45|1922.42|1904.62|1922.13|1904.33|12
1650445650000|2022-04-20 09:07:30|1922.28|1904.48|1922.36|1904.56|1922.36|1904.56|1922.25|1904.45|19
1650445660000|2022-04-20 09:07:40|1922.33|1904.53|1922.37|1904.57|1922.48|1904.68|1922.28|1904.48|16
1650445670000|2022-04-20 09:07:50|1922.34|1904.54|1922.37|1904.57|1922.43|1904.63|1922.19|1904.39|18
1650445680000|2022-04-20 09:08:00|1922.31|1904.51|1922.35|1904.55|1922.5|1904.7|1922.14|1904.34|15
1650445690000|2022-04-20 09:08:10|1922.31|1904.51|1922.81|1905.01|1922.81|1905.01|1922.26|1904.46|10
1650445700000|2022-04-20 09:08:20|1922.7|1904.9|1922.84|1905.04|1922.84|1905.04|1922.7|1904.9|7
1650445710000|2022-04-20 09:08:30|1922.83|1905.03|1923.23|1905.43|1923.23|1905.43|1922.83|1905.03|5
1650445720000|2022-04-20 09:08:40|1923.26|1905.46|1922.83|1905.03|1923.26|1905.46|1922.83|1905.03|7
1650445730000|2022-04-20 09:08:50|1923.2|1905.4|1923.4|1905.6|1923.4|1905.6|1923.2|1905.4|4
1650445740000|2022-04-20 09:09:00|1923.55|1905.75|1923.6|1905.8|1923.6|1905.8|1923.55|1905.75|3
1650445760000|2022-04-20 09:09:20|1923.7|1905.9|1923.75|1905.95|1923.75|1905.95|1923.7|1905.9|3
1650445770000|2022-04-20 09:09:30|1923.9|1906.1|1924.9|1907.1|1924.9|1907.1|1923.88|1906.08|4
1650445780000|2022-04-20 09:09:40|1925.09|1907.29|1926.4|1908.6|1926.4|1908.6|1924.64|1906.84|13
1650445790000|2022-04-20 09:09:50|1926.51|1908.71|1926.85|1909.05|1926.92|1909.12|1926.42|1908.62|15
1650445800000|2022-04-20 09:10:00|1926.86|1909.06|1925.2|1907.4|1926.88|1909.08|1925.1|1907.3|21
1650445810000|2022-04-20 09:10:10|1925.11|1907.31|1924.31|1906.51|1925.11|1907.31|1924.17|1906.37|30
1650445820000|2022-04-20 09:10:20|1924.28|1906.48|1924.3|1906.5|1924.44|1906.64|1924.2|1906.4|25
1650445830000|2022-04-20 09:10:30|1924.29|1906.49|1923.47|1905.67|1924.29|1906.49|1923.43|1905.63|14
1650445840000|2022-04-20 09:10:40|1923.45|1905.65|1923.49|1905.69|1923.5|1905.7|1923.39|1905.59|10
1650445850000|2022-04-20 09:10:50|1925.37|1907.57|1931.8|1914|1931.8|1914|1925.37|1907.57|31
1650445860000|2022-04-20 09:11:00|1931.64|1913.84|1931.09|1913.29|1931.85|1914.05|1930.4|1912.6|29
1650445870000|2022-04-20 09:11:10|1931.1|1913.3|1929.1|1911.3|1931.1|1913.3|1929.05|1911.25|21
1650445880000|2022-04-20 09:11:20|1929.18|1911.38|1929.13|1911.33|1929.19|1911.39|1928.99|1911.19|23
1650445890000|2022-04-20 09:11:30|1928.93|1911.13|1929.26|1911.46|1929.28|1911.48|1928.83|1911.03|12
1650445900000|2022-04-20 09:11:40|1929.32|1911.52|1929.3|1911.5|1929.4|1911.6|1929.03|1911.23|22
1650445910000|2022-04-20 09:11:50|1929.33|1911.53|1929.33|1911.53|1929.46|1911.66|1929.24|1911.44|18
1650445920000|2022-04-20 09:12:00|1929.31|1911.51|1929.4|1911.6|1929.55|1911.75|1929.22|1911.42|15
1650445930000|2022-04-20 09:12:10|1929.41|1911.61|1929.22|1911.42|1929.43|1911.63|1929.22|1911.42|9
1650445940000|2022-04-20 09:12:20|1929.07|1911.27|1929.4|1911.6|1929.43|1911.63|1929.07|1911.27|17
1650445950000|2022-04-20 09:12:30|1929.39|1911.59|1929.98|1912.18|1930.25|1912.45|1929.31|1911.51|11
1650445960000|2022-04-20 09:12:40|1929.96|1912.16|1931.38|1913.58|1931.38|1913.58|1929.9|1912.1|22
1650445970000|2022-04-20 09:12:50|1931.45|1913.65|1931.41|1913.61|1931.45|1913.65|1931.11|1913.31|13
1650445980000|2022-04-20 09:13:00|1931.43|1913.63|1931.41|1913.61|1931.43|1913.63|1931.2|1913.4|15
1650445990000|2022-04-20 09:13:10|1931.39|1913.59|1931.28|1913.48|1931.41|1913.61|1930.8|1913|11
1650446000000|2022-04-20 09:13:20|1931.1|1913.3|1931.28|1913.48|1931.29|1913.49|1931.1|1913.3|4
1650446010000|2022-04-20 09:13:30|1931.27|1913.47|1931.16|1913.36|1931.4|1913.6|1930.95|1913.15|12
1650446020000|2022-04-20 09:13:40|1931.28|1913.48|1931.06|1913.26|1931.28|1913.48|1931.06|1913.26|4
1650446030000|2022-04-20 09:13:50|1931.21|1913.41|1931.27|1913.47|1931.32|1913.52|1931.01|1913.21|10
1650446040000|2022-04-20 09:14:00|1931.29|1913.49|1931.43|1913.63|1932.01|1914.21|1931.29|1913.49|15
1650446050000|2022-04-20 09:14:10|1931.36|1913.56|1931.21|1913.41|1931.36|1913.56|1931.15|1913.35|13
1650446060000|2022-04-20 09:14:20|1931.19|1913.39|1931.2|1913.4|1931.3|1913.5|1931.17|1913.37|13
1650446070000|2022-04-20 09:14:30|1931.3|1913.5|1931.43|1913.63|1931.43|1913.63|1931.3|1913.5|2
1650446080000|2022-04-20 09:14:40|1931.22|1913.42|1931.11|1913.31|1931.22|1913.42|1931.11|1913.31|2
1650446090000|2022-04-20 09:14:50|1931.22|1913.42|1931.06|1913.26|1931.22|1913.42|1930.93|1913.13|6
1650446100000|2022-04-20 09:15:00|1930.93|1913.13|1931.35|1913.55|1931.83|1914.03|1930.93|1913.13|14
1650446110000|2022-04-20 09:15:10|1931.33|1913.53|1930.45|1912.65|1931.38|1913.58|1930.45|1912.65|16
1650446120000|2022-04-20 09:15:20|1930.4|1912.6|1930.4|1912.6|1930.49|1912.69|1929.95|1912.15|11
1650446130000|2022-04-20 09:15:30|1930.37|1912.57|1930.24|1912.44|1930.41|1912.61|1930.24|1912.44|9
1650446140000|2022-04-20 09:15:40|1930.15|1912.35|1930.24|1912.44|1930.24|1912.44|1930.15|1912.35|2
1650446150000|2022-04-20 09:15:50|1930.07|1912.27|1930.07|1912.27|1930.07|1912.27|1929.9|1912.1|3
1650446160000|2022-04-20 09:16:00|1930.04|1912.24|1929.53|1911.73|1930.04|1912.24|1929.53|1911.73|5
1650446170000|2022-04-20 09:16:10|1929.93|1912.13|1929.34|1911.54|1929.93|1912.13|1929.05|1911.25|5
1650446180000|2022-04-20 09:16:20|1929.41|1911.61|1929.05|1911.25|1929.41|1911.61|1928.6|1910.8|6
1650446190000|2022-04-20 09:16:30|1928.9|1911.1|1929.4|1911.6|1929.44|1911.64|1928.9|1911.1|4
1650446210000|2022-04-20 09:16:50|1929|1911.2|1929.43|1911.63|1929.43|1911.63|1928.65|1910.85|7
1650446220000|2022-04-20 09:17:00|1929.35|1911.55|1929.05|1911.25|1929.52|1911.72|1929.05|1911.25|8
1650446230000|2022-04-20 09:17:10|1928.65|1910.85|1929.52|1911.72|1929.52|1911.72|1928.65|1910.85|10
1650446240000|2022-04-20 09:17:20|1929.44|1911.64|1928.39|1910.59|1929.52|1911.72|1928.39|1910.59|14
1650446250000|2022-04-20 09:17:30|1928.34|1910.54|1928.01|1910.21|1928.36|1910.56|1928.01|1910.21|12
1650446260000|2022-04-20 09:17:40|1927.99|1910.19|1926.81|1909.01|1927.99|1910.19|1926.81|1909.01|9
1650446270000|2022-04-20 09:17:50|1926.9|1909.1|1926.9|1909.1|1927.08|1909.28|1926.9|1909.1|6
1650446280000|2022-04-20 09:18:00|1926.95|1909.15|1927.15|1909.35|1927.28|1909.48|1926.85|1909.05|10
1650446290000|2022-04-20 09:18:10|1927.16|1909.36|1928.23|1910.43|1928.28|1910.48|1927.16|1909.36|12
1650446300000|2022-04-20 09:18:20|1928.3|1910.5|1929.23|1911.43|1929.34|1911.54|1928.3|1910.5|16
1650446310000|2022-04-20 09:18:30|1929.2|1911.4|1929.2|1911.4|1929.42|1911.62|1929.13|1911.33|11
1650446330000|2022-04-20 09:18:50|1929.18|1911.38|1929.2|1911.4|1929.2|1911.4|1929.18|1911.38|2
1650446340000|2022-04-20 09:19:00|1929.26|1911.46|1929.12|1911.32|1929.26|1911.46|1929.05|1911.25|5
1650446350000|2022-04-20 09:19:10|1929.02|1911.22|1929.15|1911.35|1929.15|1911.35|1928.7|1910.9|16
1650446360000|2022-04-20 09:19:20|1929.12|1911.32|1929.05|1911.25|1929.22|1911.42|1929.05|1911.25|15
1650446370000|2022-04-20 09:19:30|1929.11|1911.31|1928.41|1910.61|1929.11|1911.31|1928.41|1910.61|13
1650446380000|2022-04-20 09:19:40|1928.36|1910.56|1928.43|1910.63|1928.43|1910.63|1928.36|1910.56|4
1650446390000|2022-04-20 09:19:50|1928.42|1910.62|1928.42|1910.62|1928.42|1910.62|1928.35|1910.55|9
1650446400000|2022-04-20 09:20:00|1928.35|1910.55|1927.11|1909.31|1928.37|1910.57|1927.11|1909.31|12
1650446410000|2022-04-20 09:20:10|1927.12|1909.32|1927.47|1909.67|1927.53|1909.73|1927.12|1909.32|18
1650446420000|2022-04-20 09:20:20|1927.43|1909.63|1927.71|1909.91|1927.78|1909.98|1927.31|1909.51|14
1650446430000|2022-04-20 09:20:30|1927.87|1910.07|1929.34|1911.54|1929.34|1911.54|1927.87|1910.07|15
1650446440000|2022-04-20 09:20:40|1929.17|1911.37|1929.05|1911.25|1929.39|1911.59|1928.62|1910.82|15
1650446450000|2022-04-20 09:20:50|1928.77|1910.97|1929.21|1911.41|1929.21|1911.41|1928.77|1910.97|17
1650446460000|2022-04-20 09:21:00|1929.28|1911.48|1929.38|1911.58|1929.38|1911.58|1929.28|1911.48|2
1650446470000|2022-04-20 09:21:10|1929.36|1911.56|1929.38|1911.58|1929.4|1911.6|1929.19|1911.39|11
1650446480000|2022-04-20 09:21:20|1929.05|1911.25|1930|1912.2|1930.09|1912.29|1929.05|1911.25|9
1650446490000|2022-04-20 09:21:30|1930.22|1912.42|1930.32|1912.52|1930.32|1912.52|1930.18|1912.38|10
1650446500000|2022-04-20 09:21:40|1930.25|1912.45|1931.44|1913.64|1931.48|1913.68|1929.83|1912.03|17
1650446510000|2022-04-20 09:21:50|1931.39|1913.59|1931.17|1913.37|1931.86|1914.06|1931.08|1913.28|12
1650446520000|2022-04-20 09:22:00|1931.07|1913.27|1930.99|1913.19|1931.07|1913.27|1930.3|1912.5|17
1650446530000|2022-04-20 09:22:10|1930.98|1913.18|1930.6|1912.8|1930.98|1913.18|1930.49|1912.69|12
1650446540000|2022-04-20 09:22:20|1930.61|1912.81|1930.09|1912.29|1930.61|1912.81|1929.89|1912.09|22
1650446550000|2022-04-20 09:22:30|1930.2|1912.4|1931.34|1913.54|1931.41|1913.61|1930.2|1912.4|26
1650446560000|2022-04-20 09:22:40|1931.36|1913.56|1930.17|1912.37|1931.36|1913.56|1930.17|1912.37|14
1650446570000|2022-04-20 09:22:50|1930.13|1912.33|1930.45|1912.65|1930.45|1912.65|1930.1|1912.3|17
1650446580000|2022-04-20 09:23:00|1930.46|1912.66|1930.03|1912.23|1930.49|1912.69|1929.86|1912.06|21
1650446590000|2022-04-20 09:23:10|1929.9|1912.1|1930.33|1912.53|1930.33|1912.53|1929.73|1911.93|15
1650446600000|2022-04-20 09:23:20|1930.31|1912.51|1929.98|1912.18|1930.45|1912.65|1929.96|1912.16|11
1650446610000|2022-04-20 09:23:30|1930.08|1912.28|1930.08|1912.28|1930.1|1912.3|1930.08|1912.28|4
1650446620000|2022-04-20 09:23:40|1930.11|1912.31|1930.07|1912.27|1930.27|1912.47|1929.97|1912.17|14
1650446630000|2022-04-20 09:23:50|1929.77|1911.97|1929.53|1911.73|1929.78|1911.98|1929.36|1911.56|18
1650446640000|2022-04-20 09:24:00|1929.4|1911.6|1929.32|1911.52|1929.66|1911.86|1929.24|1911.44|14
1650446650000|2022-04-20 09:24:10|1929.3|1911.5|1929.58|1911.78|1929.63|1911.83|1929.23|1911.43|10
1650446660000|2022-04-20 09:24:20|1929.4|1911.6|1929.3|1911.5|1929.44|1911.64|1929.3|1911.5|5
1650446670000|2022-04-20 09:24:30|1929.26|1911.46|1929.44|1911.64|1929.5|1911.7|1929.26|1911.46|13
1650446680000|2022-04-20 09:24:40|1929.45|1911.65|1929.44|1911.64|1929.55|1911.75|1929.25|1911.45|14
1650446690000|2022-04-20 09:24:50|1929.38|1911.58|1929.27|1911.47|1929.44|1911.64|1929.27|1911.47|9
1650446700000|2022-04-20 09:25:00|1929.35|1911.55|1929.33|1911.53|1929.4|1911.6|1929.16|1911.36|8
1650446710000|2022-04-20 09:25:10|1929.18|1911.38|1929.35|1911.55|1929.4|1911.6|1929.18|1911.38|9
1650446720000|2022-04-20 09:25:20|1929.39|1911.59|1929.4|1911.6|1929.48|1911.68|1929.35|1911.55|12
1650446730000|2022-04-20 09:25:30|1929.44|1911.64|1929.37|1911.57|1929.44|1911.64|1929.25|1911.45|11
1650446740000|2022-04-20 09:25:40|1929.42|1911.62|1929.38|1911.58|1929.48|1911.68|1929.31|1911.51|10
1650446750000|2022-04-20 09:25:50|1929.42|1911.62|1929.42|1911.62|1929.42|1911.62|1929.3|1911.5|10
1650446760000|2022-04-20 09:26:00|1929.38|1911.58|1929.4|1911.6|1929.4|1911.6|1929.35|1911.55|4
1650446770000|2022-04-20 09:26:10|1929.33|1911.53|1929.4|1911.6|1929.4|1911.6|1929.33|1911.53|2
1650446780000|2022-04-20 09:26:20|1929.3|1911.5|1929.39|1911.59|1929.39|1911.59|1929.3|1911.5|3
1650446790000|2022-04-20 09:26:30|1929.38|1911.58|1928.62|1910.82|1929.38|1911.58|1928.49|1910.69|14
1650446800000|2022-04-20 09:26:40|1928.6|1910.8|1928.49|1910.69|1928.6|1910.8|1928.35|1910.55|9
1650446810000|2022-04-20 09:26:50|1928.38|1910.58|1928.33|1910.53|1928.38|1910.58|1928.28|1910.48|4
1650446820000|2022-04-20 09:27:00|1928.49|1910.69|1928.49|1910.69|1928.49|1910.69|1928.28|1910.48|5
1650446830000|2022-04-20 09:27:10|1928.6|1910.8|1928.35|1910.55|1928.6|1910.8|1928.35|1910.55|15
1650446840000|2022-04-20 09:27:20|1928.6|1910.8|1928.49|1910.69|1928.61|1910.81|1928.49|1910.69|6
1650446850000|2022-04-20 09:27:30|1928.5|1910.7|1928.49|1910.69|1928.5|1910.7|1928.39|1910.59|6
1650446860000|2022-04-20 09:27:40|1928.44|1910.64|1928.49|1910.69|1928.49|1910.69|1928.35|1910.55|5
1650446870000|2022-04-20 09:27:50|1928.5|1910.7|1928.49|1910.69|1928.5|1910.7|1928.49|1910.69|4
1650446880000|2022-04-20 09:28:00|1928.42|1910.62|1929.03|1911.23|1929.03|1911.23|1928.42|1910.62|11
1650446890000|2022-04-20 09:28:10|1929.21|1911.41|1929.4|1911.6|1929.4|1911.6|1929.21|1911.41|2
1650446900000|2022-04-20 09:28:20|1929.42|1911.62|1929.49|1911.69|1929.6|1911.8|1929.35|1911.55|14
1650446910000|2022-04-20 09:28:30|1929.48|1911.68|1929.44|1911.64|1929.48|1911.68|1929.4|1911.6|6
1650446920000|2022-04-20 09:28:40|1929.45|1911.65|1929.46|1911.66|1929.47|1911.67|1929.45|1911.65|3
1650446930000|2022-04-20 09:28:50|1929.47|1911.67|1929.44|1911.64|1929.47|1911.67|1929.38|1911.58|9
1650446940000|2022-04-20 09:29:00|1929.43|1911.63|1929.5|1911.7|1929.5|1911.7|1929.34|1911.54|11
1650446950000|2022-04-20 09:29:10|1929.42|1911.62|1929.5|1911.7|1929.5|1911.7|1929.42|1911.62|2
1650446960000|2022-04-20 09:29:20|1929.4|1911.6|1929.56|1911.76|1929.56|1911.76|1929.3|1911.5|7
1650446970000|2022-04-20 09:29:30|1929.5|1911.7|1929.53|1911.73|1929.73|1911.93|1929.45|1911.65|6
1650446980000|2022-04-20 09:29:40|1929.5|1911.7|1929.12|1911.32|1929.5|1911.7|1929.07|1911.27|19
1650446990000|2022-04-20 09:29:50|1929.11|1911.31|1929.11|1911.31|1929.12|1911.32|1929.08|1911.28|9
1650447000000|2022-04-20 09:30:00|1929.13|1911.33|1929.08|1911.28|1929.19|1911.39|1929.04|1911.24|19
1650447010000|2022-04-20 09:30:10|1928.85|1911.05|1929.12|1911.32|1929.12|1911.32|1928.85|1911.05|13
1650447020000|2022-04-20 09:30:20|1929.09|1911.29|1928.83|1911.03|1929.13|1911.33|1928.83|1911.03|15
1650447030000|2022-04-20 09:30:30|1928.81|1911.01|1928.53|1910.73|1928.81|1911.01|1927.88|1910.08|11
1650447040000|2022-04-20 09:30:40|1928.45|1910.65|1928.41|1910.61|1928.45|1910.65|1928.27|1910.47|6
1650447050000|2022-04-20 09:30:50|1928.34|1910.54|1928.49|1910.69|1928.49|1910.69|1928.34|1910.54|6
1650447060000|2022-04-20 09:31:00|1928.37|1910.57|1929.4|1911.6|1929.4|1911.6|1928.37|1910.57|16
1650447070000|2022-04-20 09:31:10|1929.39|1911.59|1929.36|1911.56|1929.42|1911.62|1929.31|1911.51|7
1650447080000|2022-04-20 09:31:20|1929.44|1911.64|1930.22|1912.42|1930.25|1912.45|1929.37|1911.57|17
1650447090000|2022-04-20 09:31:30|1930.26|1912.46|1930.04|1912.24|1930.43|1912.63|1929.91|1912.11|17
1650447100000|2022-04-20 09:31:40|1930.4|1912.6|1930.37|1912.57|1930.45|1912.65|1930.2|1912.4|11
1650447110000|2022-04-20 09:31:50|1930.4|1912.6|1930.33|1912.53|1930.42|1912.62|1930.26|1912.46|13
1650447120000|2022-04-20 09:32:00|1930.41|1912.61|1930.26|1912.46|1930.41|1912.61|1929.96|1912.16|18
1650447130000|2022-04-20 09:32:10|1930.22|1912.42|1930.11|1912.31|1930.27|1912.47|1930.09|1912.29|18
1650447140000|2022-04-20 09:32:20|1930.16|1912.36|1929.6|1911.8|1930.16|1912.36|1929.58|1911.78|10
1650447150000|2022-04-20 09:32:30|1929.63|1911.83|1928.93|1911.13|1929.63|1911.83|1928.9|1911.1|7
1650447160000|2022-04-20 09:32:40|1928.77|1910.97|1928.9|1911.1|1929.33|1911.53|1928.75|1910.95|11
1650447170000|2022-04-20 09:32:50|1928.89|1911.09|1929|1911.2|1929|1911.2|1928.8|1911|5
1650447190000|2022-04-20 09:33:10|1928.99|1911.19|1928.98|1911.18|1929.03|1911.23|1928.85|1911.05|7
1650447200000|2022-04-20 09:33:20|1928.97|1911.17|1929.04|1911.24|1929.14|1911.34|1928.73|1910.93|9
1650447210000|2022-04-20 09:33:30|1929.09|1911.29|1929.36|1911.56|1929.4|1911.6|1928.9|1911.1|9
1650447220000|2022-04-20 09:33:40|1929.1|1911.3|1929.01|1911.21|1929.24|1911.44|1928.82|1911.02|19
1650447230000|2022-04-20 09:33:50|1928.9|1911.1|1929.05|1911.25|1929.05|1911.25|1928.9|1911.1|7
1650447240000|2022-04-20 09:34:00|1929.09|1911.29|1928.57|1910.77|1929.09|1911.29|1928.39|1910.59|19
1650447250000|2022-04-20 09:34:10|1929|1911.2|1927.9|1910.1|1929|1911.2|1927.9|1910.1|9
1650447260000|2022-04-20 09:34:20|1927.85|1910.05|1927.85|1910.05|1927.88|1910.08|1927.85|1910.05|7
1650447270000|2022-04-20 09:34:30|1927.9|1910.1|1928.45|1910.65|1928.5|1910.7|1927.6|1909.8|10
1650447280000|2022-04-20 09:34:40|1928.44|1910.64|1928.41|1910.61|1928.61|1910.81|1928.37|1910.57|12
1650447290000|2022-04-20 09:34:50|1928.4|1910.6|1929.57|1911.77|1929.57|1911.77|1928.4|1910.6|12
1650447300000|2022-04-20 09:35:00|1929.56|1911.76|1929.8|1912|1930.12|1912.32|1929.51|1911.71|13
1650447310000|2022-04-20 09:35:10|1929.4|1911.6|1929.4|1911.6|1929.4|1911.6|1929.4|1911.6|1
1650447320000|2022-04-20 09:35:20|1928.55|1910.75|1928.43|1910.63|1928.85|1911.05|1928.41|1910.61|4
1650447330000|2022-04-20 09:35:30|1928.22|1910.42|1928.43|1910.63|1928.43|1910.63|1928.22|1910.42|4
1650447340000|2022-04-20 09:35:40|1928.4|1910.6|1928.49|1910.69|1928.49|1910.69|1928.4|1910.6|4
1650447350000|2022-04-20 09:35:50|1928.37|1910.57|1928.49|1910.69|1928.49|1910.69|1928.37|1910.57|2
1650447360000|2022-04-20 09:36:00|1928.36|1910.56|1928.49|1910.69|1928.49|1910.69|1928.24|1910.44|4
1650447370000|2022-04-20 09:36:10|1928.28|1910.48|1928.49|1910.69|1928.49|1910.69|1928.28|1910.48|2
1650447380000|2022-04-20 09:36:20|1928.42|1910.62|1928.49|1910.69|1928.49|1910.69|1928.42|1910.62|2
1650447390000|2022-04-20 09:36:30|1928.31|1910.51|1928.46|1910.66|1928.52|1910.72|1928.31|1910.51|5
1650447400000|2022-04-20 09:36:40|1928.36|1910.56|1928.46|1910.66|1928.46|1910.66|1928.36|1910.56|5
1650447410000|2022-04-20 09:36:50|1928.36|1910.56|1928.5|1910.7|1928.5|1910.7|1928.36|1910.56|7
1650447420000|2022-04-20 09:37:00|1928.35|1910.55|1928.5|1910.7|1928.5|1910.7|1928.35|1910.55|2
1650447430000|2022-04-20 09:37:10|1928.32|1910.52|1928.5|1910.7|1928.5|1910.7|1928.32|1910.52|6
1650447440000|2022-04-20 09:37:20|1928.32|1910.52|1928.5|1910.7|1928.5|1910.7|1928.32|1910.52|2
1650447450000|2022-04-20 09:37:30|1928.37|1910.57|1928.5|1910.7|1928.5|1910.7|1928.31|1910.51|4
1650447460000|2022-04-20 09:37:40|1928.59|1910.79|1928.86|1911.06|1928.97|1911.17|1928.41|1910.61|8
1650447470000|2022-04-20 09:37:50|1929.25|1911.45|1929.27|1911.47|1929.27|1911.47|1929.25|1911.45|2
1650447480000|2022-04-20 09:38:00|1929.35|1911.55|1929.58|1911.78|1929.58|1911.78|1929.3|1911.5|15
1650447490000|2022-04-20 09:38:10|1929.56|1911.76|1929.59|1911.79|1929.59|1911.79|1929.5|1911.7|4
1650447500000|2022-04-20 09:38:20|1929.57|1911.77|1929.76|1911.96|1930.03|1912.23|1929.57|1911.77|8
1650447510000|2022-04-20 09:38:30|1930.12|1912.32|1930.27|1912.47|1930.4|1912.6|1930.12|1912.32|10
1650447530000|2022-04-20 09:38:50|1930.3|1912.5|1929.9|1912.1|1930.39|1912.59|1929.83|1912.03|15
1650447540000|2022-04-20 09:39:00|1929.94|1912.14|1930.26|1912.46|1930.36|1912.56|1929.82|1912.02|14
1650447550000|2022-04-20 09:39:10|1930.39|1912.59|1930.4|1912.6|1930.4|1912.6|1930.36|1912.56|5
1650447560000|2022-04-20 09:39:20|1930.31|1912.51|1930.43|1912.63|1930.51|1912.71|1930.31|1912.51|16
1650447570000|2022-04-20 09:39:30|1930.21|1912.41|1930.14|1912.34|1930.32|1912.52|1930.1|1912.3|9
1650447580000|2022-04-20 09:39:40|1930.17|1912.37|1929.9|1912.1|1930.2|1912.4|1929.82|1912.02|6
1650447590000|2022-04-20 09:39:50|1929.83|1912.03|1930.41|1912.61|1930.42|1912.62|1929.79|1911.99|9
1650447600000|2022-04-20 09:40:00|1930.4|1912.6|1929.58|1911.78|1930.4|1912.6|1929.58|1911.78|9
1650447610000|2022-04-20 09:40:10|1929.35|1911.55|1929.51|1911.71|1929.53|1911.73|1929.35|1911.55|5
1650447620000|2022-04-20 09:40:20|1929.53|1911.73|1930.09|1912.29|1930.09|1912.29|1929.46|1911.66|18
1650447630000|2022-04-20 09:40:30|1930.07|1912.27|1930.34|1912.54|1930.41|1912.61|1930.07|1912.27|6
1650447640000|2022-04-20 09:40:40|1930.41|1912.61|1930.32|1912.52|1930.41|1912.61|1930.11|1912.31|20
1650447650000|2022-04-20 09:40:50|1929.94|1912.14|1930.04|1912.24|1930.08|1912.28|1929.76|1911.96|13
1650447660000|2022-04-20 09:41:00|1930.03|1912.23|1930.01|1912.21|1930.18|1912.38|1929.67|1911.87|18
1650447670000|2022-04-20 09:41:10|1929.85|1912.05|1929.45|1911.65|1930.16|1912.36|1929.28|1911.48|16
1650447680000|2022-04-20 09:41:20|1929.34|1911.54|1929.25|1911.45|1929.34|1911.54|1929.15|1911.35|5
1650447690000|2022-04-20 09:41:30|1928.85|1911.05|1929.13|1911.33|1929.25|1911.45|1928.85|1911.05|7
1650447700000|2022-04-20 09:41:40|1929.12|1911.32|1928.95|1911.15|1929.16|1911.36|1928.95|1911.15|8
1650447710000|2022-04-20 09:41:50|1929.2|1911.4|1928.95|1911.15|1929.41|1911.61|1928.92|1911.12|10
1650447720000|2022-04-20 09:42:00|1929.2|1911.4|1930.11|1912.31|1930.19|1912.39|1929.2|1911.4|18
1650447730000|2022-04-20 09:42:10|1929.92|1912.12|1930.11|1912.31|1930.24|1912.44|1929.9|1912.1|5
1650447740000|2022-04-20 09:42:20|1930.1|1912.3|1929.46|1911.66|1930.1|1912.3|1929.46|1911.66|22
1650447750000|2022-04-20 09:42:30|1929.48|1911.68|1929.41|1911.61|1929.48|1911.68|1929.32|1911.52|17
1650447760000|2022-04-20 09:42:40|1929.35|1911.55|1929.6|1911.8|1929.71|1911.91|1929.3|1911.5|11
1650447770000|2022-04-20 09:42:50|1929.65|1911.85|1930.42|1912.62|1930.42|1912.62|1929.65|1911.85|9
1650447780000|2022-04-20 09:43:00|1930.43|1912.63|1930.42|1912.62|1930.46|1912.66|1930.35|1912.55|8
1650447790000|2022-04-20 09:43:10|1930.46|1912.66|1930.41|1912.61|1930.46|1912.66|1930.29|1912.49|13
1650447800000|2022-04-20 09:43:20|1930.42|1912.62|1930.46|1912.66|1930.57|1912.77|1930.37|1912.57|8
1650447810000|2022-04-20 09:43:30|1930.42|1912.62|1930.44|1912.64|1930.5|1912.7|1930.29|1912.49|12
1650447820000|2022-04-20 09:43:40|1930.49|1912.69|1930.51|1912.71|1930.51|1912.71|1930.39|1912.59|5
1650447830000|2022-04-20 09:43:50|1930.43|1912.63|1930.5|1912.7|1930.59|1912.79|1930.39|1912.59|15
1650447840000|2022-04-20 09:44:00|1930.53|1912.73|1930.85|1913.05|1930.88|1913.08|1930.52|1912.72|15
1650447850000|2022-04-20 09:44:10|1930.8|1913|1930.42|1912.62|1930.8|1913|1930.27|1912.47|11
1650447860000|2022-04-20 09:44:20|1929.6|1911.8|1930.16|1912.36|1930.21|1912.41|1929.6|1911.8|10
1650447870000|2022-04-20 09:44:30|1930.18|1912.38|1930.12|1912.32|1930.23|1912.43|1929.68|1911.88|5
1650447880000|2022-04-20 09:44:40|1930.17|1912.37|1930.68|1912.88|1930.68|1912.88|1929.7|1911.9|16
1650447890000|2022-04-20 09:44:50|1930.59|1912.79|1930.66|1912.86|1930.74|1912.94|1930.4|1912.6|11
1650447900000|2022-04-20 09:45:00|1930.68|1912.88|1930.7|1912.9|1930.73|1912.93|1930.55|1912.75|8
1650447910000|2022-04-20 09:45:10|1930.74|1912.94|1933.46|1915.66|1933.59|1915.79|1930.74|1912.94|15
1650447920000|2022-04-20 09:45:20|1933.47|1915.67|1932.56|1914.76|1933.88|1916.08|1932.12|1914.32|27
1650447930000|2022-04-20 09:45:30|1932.57|1914.77|1933.42|1915.62|1933.46|1915.66|1932.57|1914.77|19
1650447940000|2022-04-20 09:45:40|1933.44|1915.64|1932.35|1914.55|1933.44|1915.64|1932.35|1914.55|17
1650447950000|2022-04-20 09:45:50|1932.44|1914.64|1931.47|1913.67|1932.46|1914.66|1931.36|1913.56|16
1650447960000|2022-04-20 09:46:00|1931.36|1913.56|1932.97|1915.17|1933.08|1915.28|1931.27|1913.47|17
1650447970000|2022-04-20 09:46:10|1933|1915.2|1932.12|1914.32|1933.05|1915.25|1932.12|1914.32|12
1650447980000|2022-04-20 09:46:20|1932.41|1914.61|1932.46|1914.66|1932.46|1914.66|1932.4|1914.6|3
1650447990000|2022-04-20 09:46:30|1932.54|1914.74|1930.41|1912.61|1932.54|1914.74|1930.41|1912.61|19
1650448000000|2022-04-20 09:46:40|1930.31|1912.51|1930.13|1912.33|1930.31|1912.51|1929.76|1911.96|5
1650448010000|2022-04-20 09:46:50|1929.81|1912.01|1929.35|1911.55|1929.81|1912.01|1929.35|1911.55|12
1650448020000|2022-04-20 09:47:00|1928.65|1910.85|1927.43|1909.63|1928.72|1910.92|1927.43|1909.63|14
1650448030000|2022-04-20 09:47:10|1927.45|1909.65|1925.68|1907.88|1927.45|1909.65|1925.56|1907.76|21
1650448040000|2022-04-20 09:47:20|1925.63|1907.83|1925.1|1907.3|1926.05|1908.25|1925.07|1907.27|20
1650448050000|2022-04-20 09:47:30|1925.05|1907.25|1925.54|1907.74|1925.54|1907.74|1924.97|1907.17|28
1650448060000|2022-04-20 09:47:40|1925.56|1907.76|1926.39|1908.59|1926.45|1908.65|1925.56|1907.76|18
1650448070000|2022-04-20 09:47:50|1926.51|1908.71|1927.49|1909.69|1927.49|1909.69|1926.51|1908.71|21
1650448080000|2022-04-20 09:48:00|1927.4|1909.6|1926.46|1908.66|1927.53|1909.73|1926.46|1908.66|17
1650448090000|2022-04-20 09:48:10|1926.53|1908.73|1926.44|1908.64|1926.53|1908.73|1926.34|1908.54|17
1650448100000|2022-04-20 09:48:20|1926.41|1908.61|1925.51|1907.71|1926.43|1908.63|1925.19|1907.39|19
1650448110000|2022-04-20 09:48:30|1925.5|1907.7|1925|1907.2|1925.58|1907.78|1924.9|1907.1|20
1650448120000|2022-04-20 09:48:40|1925.22|1907.42|1925.19|1907.39|1925.45|1907.65|1925|1907.2|15
1650448130000|2022-04-20 09:48:50|1925.15|1907.35|1925.41|1907.61|1925.65|1907.85|1924.9|1907.1|19
1650448140000|2022-04-20 09:49:00|1925.45|1907.65|1925.23|1907.43|1925.45|1907.65|1925.05|1907.25|14
1650448150000|2022-04-20 09:49:10|1924.9|1907.1|1924.98|1907.18|1925.34|1907.54|1924.9|1907.1|14
1650448160000|2022-04-20 09:49:20|1925.22|1907.42|1925.05|1907.25|1925.26|1907.46|1925|1907.2|9
1650448170000|2022-04-20 09:49:30|1924.81|1907.01|1924.48|1906.68|1924.82|1907.02|1924.48|1906.68|9
1650448180000|2022-04-20 09:49:40|1924.53|1906.73|1923.38|1905.58|1924.53|1906.73|1923.38|1905.58|13
1650448190000|2022-04-20 09:49:50|1923.46|1905.66|1923.58|1905.78|1923.75|1905.95|1923.46|1905.66|10
1650448200000|2022-04-20 09:50:00|1923.38|1905.58|1922.5|1904.7|1923.58|1905.78|1922.39|1904.59|12
1650448220000|2022-04-20 09:50:20|1922.37|1904.57|1921.59|1903.79|1922.37|1904.57|1921.47|1903.67|18
1650448230000|2022-04-20 09:50:30|1921.58|1903.78|1920.62|1902.82|1921.58|1903.78|1920.54|1902.74|13
1650448240000|2022-04-20 09:50:40|1920.73|1902.93|1920.66|1902.86|1920.95|1903.15|1920.52|1902.72|9
1650448250000|2022-04-20 09:50:50|1920.36|1902.56|1921.44|1903.64|1921.44|1903.64|1920.07|1902.27|18
1650448260000|2022-04-20 09:51:00|1921.41|1903.61|1921.24|1903.44|1921.44|1903.64|1921.21|1903.41|6
1650448270000|2022-04-20 09:51:10|1921.25|1903.45|1922.03|1904.23|1922.03|1904.23|1920.99|1903.19|14
1650448280000|2022-04-20 09:51:20|1922.06|1904.26|1921.62|1903.82|1922.06|1904.26|1921.51|1903.71|9
1650448290000|2022-04-20 09:51:30|1921.49|1903.69|1921.58|1903.78|1921.62|1903.82|1921.45|1903.65|6
1650448300000|2022-04-20 09:51:40|1921.76|1903.96|1921.6|1903.8|1922.01|1904.21|1921.27|1903.47|11
1650448310000|2022-04-20 09:51:50|1921.62|1903.82|1922|1904.2|1922.26|1904.46|1921.53|1903.73|10
1650448320000|2022-04-20 09:52:00|1921.69|1903.89|1921.75|1903.95|1921.75|1903.95|1921.49|1903.69|9
1650448330000|2022-04-20 09:52:10|1921.49|1903.69|1921.53|1903.73|1921.53|1903.73|1921.37|1903.57|4
1650448340000|2022-04-20 09:52:20|1921.61|1903.81|1921.42|1903.62|1921.61|1903.81|1921.25|1903.45|21
1650448350000|2022-04-20 09:52:30|1921.46|1903.66|1921.96|1904.16|1922.01|1904.21|1921.15|1903.35|15
1650448360000|2022-04-20 09:52:40|1922.1|1904.3|1922.38|1904.58|1922.57|1904.77|1922|1904.2|17
1650448370000|2022-04-20 09:52:50|1922.39|1904.59|1922.32|1904.52|1922.97|1905.17|1922.19|1904.39|18
1650448380000|2022-04-20 09:53:00|1922.17|1904.37|1922.52|1904.72|1922.88|1905.08|1922.17|1904.37|9
1650448390000|2022-04-20 09:53:10|1922.55|1904.75|1922.95|1905.15|1923.01|1905.21|1922.55|1904.75|5
1650448400000|2022-04-20 09:53:20|1922.73|1904.93|1922.21|1904.41|1922.73|1904.93|1922.21|1904.41|12
1650448410000|2022-04-20 09:53:30|1922.28|1904.48|1921.75|1903.95|1922.32|1904.52|1921.54|1903.74|17
1650448420000|2022-04-20 09:53:40|1922.27|1904.47|1921.69|1903.89|1922.37|1904.57|1921.68|1903.88|13
1650448430000|2022-04-20 09:53:50|1921.74|1903.94|1922.38|1904.58|1922.38|1904.58|1921.69|1903.89|17
1650448440000|2022-04-20 09:54:00|1922.33|1904.53|1922.31|1904.51|1922.33|1904.53|1922.31|1904.51|2
1650448450000|2022-04-20 09:54:10|1922.28|1904.48|1922.38|1904.58|1922.41|1904.61|1922.28|1904.48|8
1650448460000|2022-04-20 09:54:20|1922.41|1904.61|1921.61|1903.81|1922.48|1904.68|1921.57|1903.77|24
1650448470000|2022-04-20 09:54:30|1921.59|1903.79|1921.54|1903.74|1922.03|1904.23|1921.48|1903.68|7
1650448480000|2022-04-20 09:54:40|1921.43|1903.63|1921.54|1903.74|1921.54|1903.74|1921.43|1903.63|6
1650448490000|2022-04-20 09:54:50|1921.46|1903.66|1921.54|1903.74|1921.54|1903.74|1921.46|1903.66|3
1650448500000|2022-04-20 09:55:00|1921.33|1903.53|1922.21|1904.41|1922.21|1904.41|1921.33|1903.53|14
1650448510000|2022-04-20 09:55:10|1922.33|1904.53|1922.44|1904.64|1922.61|1904.81|1922.33|1904.53|17
1650448520000|2022-04-20 09:55:20|1922.45|1904.65|1922.53|1904.73|1922.53|1904.73|1922.44|1904.64|12
1650448530000|2022-04-20 09:55:30|1922.68|1904.88|1922.46|1904.66|1922.68|1904.88|1922.29|1904.49|11
1650448540000|2022-04-20 09:55:40|1922.5|1904.7|1921.57|1903.77|1922.5|1904.7|1921.56|1903.76|13
1650448550000|2022-04-20 09:55:50|1921.48|1903.68|1921.6|1903.8|1921.6|1903.8|1921.48|1903.68|6
1650448560000|2022-04-20 09:56:00|1921.47|1903.67|1921.61|1903.81|1921.62|1903.82|1921.45|1903.65|5
1650448570000|2022-04-20 09:56:10|1921.6|1903.8|1921.44|1903.64|1921.6|1903.8|1921.44|1903.64|4
1650448580000|2022-04-20 09:56:20|1921.58|1903.78|1921.59|1903.79|1921.6|1903.8|1921.38|1903.58|8
1650448590000|2022-04-20 09:56:30|1921.6|1903.8|1922.22|1904.42|1922.32|1904.52|1921.6|1903.8|17
1650448600000|2022-04-20 09:56:40|1922.23|1904.43|1923.04|1905.24|1923.04|1905.24|1922.23|1904.43|9
1650448610000|2022-04-20 09:56:50|1923.28|1905.48|1923.36|1905.56|1923.38|1905.58|1923.28|1905.48|4
1650448620000|2022-04-20 09:57:00|1923.46|1905.66|1923.35|1905.55|1923.55|1905.75|1923.25|1905.45|14
1650448630000|2022-04-20 09:57:10|1923.29|1905.49|1923.35|1905.55|1923.36|1905.56|1923.21|1905.41|15
1650448640000|2022-04-20 09:57:20|1923.05|1905.25|1923.32|1905.52|1923.35|1905.55|1923.05|1905.25|16
1650448650000|2022-04-20 09:57:30|1923.34|1905.54|1923.33|1905.53|1923.35|1905.55|1923.21|1905.41|11
1650448660000|2022-04-20 09:57:40|1923.34|1905.54|1923.34|1905.54|1923.34|1905.54|1923.23|1905.43|7
1650448670000|2022-04-20 09:57:50|1923.35|1905.55|1923.36|1905.56|1923.36|1905.56|1923.34|1905.54|3
1650448680000|2022-04-20 09:58:00|1923.35|1905.55|1923.35|1905.55|1923.36|1905.56|1923.33|1905.53|5
1650448690000|2022-04-20 09:58:10|1923.34|1905.54|1923.35|1905.55|1923.35|1905.55|1923.31|1905.51|3
1650448700000|2022-04-20 09:58:20|1923.4|1905.6|1923.9|1906.1|1924.12|1906.32|1923.33|1905.53|12
1650448710000|2022-04-20 09:58:30|1924.12|1906.32|1924.12|1906.32|1924.12|1906.32|1923.9|1906.1|7
1650448720000|2022-04-20 09:58:40|1923.8|1906|1923.7|1905.9|1923.92|1906.12|1923.67|1905.87|5
1650448740000|2022-04-20 09:59:00|1923.55|1905.75|1923.61|1905.81|1923.61|1905.81|1923.55|1905.75|4
1650448750000|2022-04-20 09:59:10|1923.65|1905.85|1923.51|1905.71|1923.65|1905.85|1923.35|1905.55|4
1650448760000|2022-04-20 09:59:20|1923.6|1905.8|1923.6|1905.8|1923.6|1905.8|1923.6|1905.8|1
1650448770000|2022-04-20 09:59:30|1923.9|1906.1|1923.9|1906.1|1923.9|1906.1|1923.45|1905.65|5
1650448790000|2022-04-20 09:59:50|1923.46|1905.66|1923.35|1905.55|1923.46|1905.66|1923.31|1905.51|14
1650448800000|2022-04-20 10:00:00|1923.32|1905.52|1923.39|1905.59|1923.39|1905.59|1923.25|1905.45|8
1650448830000|2022-04-20 10:00:30|1923.51|1905.71|1923.6|1905.8|1923.6|1905.8|1923.51|1905.71|2
1650448840000|2022-04-20 10:00:40|1923.46|1905.66|1923.36|1905.56|1923.46|1905.66|1923.32|1905.52|6
1650448850000|2022-04-20 10:00:50|1923.31|1905.51|1923.36|1905.56|1923.36|1905.56|1923.31|1905.51|4
1650448860000|2022-04-20 10:01:00|1923.9|1906.1|1923.6|1905.8|1924.12|1906.32|1923.55|1905.75|7
1650448870000|2022-04-20 10:01:10|1923.46|1905.66|1923.36|1905.56|1923.46|1905.66|1923.32|1905.52|5
1650448880000|2022-04-20 10:01:20|1923.34|1905.54|1923.14|1905.34|1923.36|1905.56|1923.03|1905.23|16
1650448890000|2022-04-20 10:01:30|1923.17|1905.37|1922.1|1904.3|1923.18|1905.38|1922.1|1904.3|16
1650448900000|2022-04-20 10:01:40|1922.07|1904.27|1921.1|1903.3|1922.07|1904.27|1921.1|1903.3|19
1650448910000|2022-04-20 10:01:50|1920.7|1902.9|1920.57|1902.77|1920.7|1902.9|1920.48|1902.68|9
1650448920000|2022-04-20 10:02:00|1920.68|1902.88|1920.57|1902.77|1920.7|1902.9|1920.5|1902.7|7
1650448930000|2022-04-20 10:02:10|1920.5|1902.7|1920.63|1902.83|1921.05|1903.25|1920.5|1902.7|13
1650448940000|2022-04-20 10:02:20|1920.54|1902.74|1920.54|1902.74|1920.54|1902.74|1920.54|1902.74|1
1650448950000|2022-04-20 10:02:30|1920.63|1902.83|1920.45|1902.65|1920.63|1902.83|1920.45|1902.65|5
1650448960000|2022-04-20 10:02:40|1920.43|1902.63|1920.63|1902.83|1920.63|1902.83|1920.43|1902.63|6
1650448970000|2022-04-20 10:02:50|1920.48|1902.68|1920.62|1902.82|1920.68|1902.88|1920.44|1902.64|8
1650448980000|2022-04-20 10:03:00|1920.53|1902.73|1920.67|1902.87|1920.67|1902.87|1920.53|1902.73|5
1650448990000|2022-04-20 10:03:10|1920.53|1902.73|1921.21|1903.41|1921.21|1903.41|1920.53|1902.73|10
1650449000000|2022-04-20 10:03:20|1921.05|1903.25|1921.42|1903.62|1921.42|1903.62|1920.8|1903|12
1650449010000|2022-04-20 10:03:30|1921.44|1903.64|1921.55|1903.75|1921.58|1903.78|1921.41|1903.61|4
1650449020000|2022-04-20 10:03:40|1921.4|1903.6|1921.36|1903.56|1921.43|1903.63|1920.6|1902.8|10
1650449030000|2022-04-20 10:03:50|1921.1|1903.3|1920.7|1902.9|1921.4|1903.6|1920.57|1902.77|12
1650449040000|2022-04-20 10:04:00|1920.63|1902.83|1920.4|1902.6|1920.9|1903.1|1920.4|1902.6|12
1650449050000|2022-04-20 10:04:10|1919.8|1902|1919.45|1901.65|1920.28|1902.48|1919.36|1901.56|12
1650449060000|2022-04-20 10:04:20|1919.54|1901.74|1919.55|1901.75|1920.03|1902.23|1919.45|1901.65|12
1650449070000|2022-04-20 10:04:30|1919.54|1901.74|1919.61|1901.81|1919.65|1901.85|1919.44|1901.64|14
1650449080000|2022-04-20 10:04:40|1919.62|1901.82|1919.9|1902.1|1919.93|1902.13|1919.6|1901.8|10
1650449090000|2022-04-20 10:04:50|1919.86|1902.06|1919.59|1901.79|1919.86|1902.06|1919.43|1901.63|18
1650449100000|2022-04-20 10:05:00|1919.8|1902|1919.88|1902.08|1920.04|1902.24|1919.8|1902|8
1650449110000|2022-04-20 10:05:10|1919.85|1902.05|1919.83|1902.03|1919.85|1902.05|1919.75|1901.95|4
1650449120000|2022-04-20 10:05:20|1919.93|1902.13|1920.03|1902.23|1920.12|1902.32|1919.93|1902.13|11
1650449130000|2022-04-20 10:05:30|1920.21|1902.41|1920.02|1902.22|1920.26|1902.46|1920.02|1902.22|19
1650449140000|2022-04-20 10:05:40|1919.65|1901.85|1920.01|1902.21|1920.01|1902.21|1919.65|1901.85|3
1650449150000|2022-04-20 10:05:50|1919.95|1902.15|1919.47|1901.67|1919.95|1902.15|1919.47|1901.67|7
1650449160000|2022-04-20 10:06:00|1919.42|1901.62|1919.5|1901.7|1919.5|1901.7|1919.22|1901.42|6
1650449170000|2022-04-20 10:06:10|1919.05|1901.25|1919.52|1901.72|1919.52|1901.72|1919.05|1901.25|9
1650449180000|2022-04-20 10:06:20|1919.46|1901.66|1919.95|1902.15|1919.97|1902.17|1919.46|1901.66|16
1650449190000|2022-04-20 10:06:30|1919.98|1902.18|1919.45|1901.65|1919.98|1902.18|1919.4|1901.6|10
1650449200000|2022-04-20 10:06:40|1919.7|1901.9|1919.13|1901.33|1919.7|1901.9|1918.98|1901.18|15
1650449210000|2022-04-20 10:06:50|1919.1|1901.3|1918.49|1900.69|1919.12|1901.32|1918.45|1900.65|26
1650449220000|2022-04-20 10:07:00|1918.5|1900.7|1918.34|1900.54|1918.5|1900.7|1918.22|1900.42|23
1650449230000|2022-04-20 10:07:10|1918.35|1900.55|1918.31|1900.51|1918.4|1900.6|1918.3|1900.5|7
1650449240000|2022-04-20 10:07:20|1918.25|1900.45|1918.4|1900.6|1918.4|1900.6|1918.24|1900.44|9
1650449250000|2022-04-20 10:07:30|1918.35|1900.55|1918.67|1900.87|1919.09|1901.29|1918.33|1900.53|24
1650449260000|2022-04-20 10:07:40|1918.77|1900.97|1918.8|1901|1918.8|1901|1918.59|1900.79|9
1650449270000|2022-04-20 10:07:50|1918.61|1900.81|1919|1901.2|1919|1901.2|1918.61|1900.81|7
1650449280000|2022-04-20 10:08:00|1918.97|1901.17|1918.8|1901|1919.25|1901.45|1918.76|1900.96|9
1650449290000|2022-04-20 10:08:10|1918.69|1900.89|1919.24|1901.44|1919.34|1901.54|1918.69|1900.89|6
1650449300000|2022-04-20 10:08:20|1919.17|1901.37|1919.37|1901.57|1919.37|1901.57|1919.17|1901.37|8
1650449310000|2022-04-20 10:08:30|1919.23|1901.43|1919.43|1901.63|1919.44|1901.64|1919.23|1901.43|12
1650449320000|2022-04-20 10:08:40|1919.44|1901.64|1919.4|1901.6|1919.44|1901.64|1919.31|1901.51|15
1650449330000|2022-04-20 10:08:50|1919.41|1901.61|1919.45|1901.65|1919.45|1901.65|1919.38|1901.58|10
1650449340000|2022-04-20 10:09:00|1919.4|1901.6|1920.24|1902.44|1920.26|1902.46|1919.4|1901.6|14
1650449350000|2022-04-20 10:09:10|1920.28|1902.48|1920.32|1902.52|1920.4|1902.6|1920.28|1902.48|9
1650449360000|2022-04-20 10:09:20|1920.33|1902.53|1920.26|1902.46|1920.47|1902.67|1920.23|1902.43|23
1650449370000|2022-04-20 10:09:30|1920.15|1902.35|1920.02|1902.22|1920.28|1902.48|1920.01|1902.21|17
1650449380000|2022-04-20 10:09:40|1920.06|1902.26|1920.05|1902.25|1920.06|1902.26|1919.7|1901.9|6
1650449390000|2022-04-20 10:09:50|1919.98|1902.18|1919.44|1901.64|1919.99|1902.19|1919.43|1901.63|12
1650449400000|2022-04-20 10:10:00|1919.45|1901.65|1919.49|1901.69|1919.5|1901.7|1919.39|1901.59|14
1650449410000|2022-04-20 10:10:10|1919.5|1901.7|1920.25|1902.45|1920.25|1902.45|1919.45|1901.65|11
1650449420000|2022-04-20 10:10:20|1920.23|1902.43|1920.19|1902.39|1920.4|1902.6|1920.18|1902.38|11
1650449430000|2022-04-20 10:10:30|1920.21|1902.41|1920.4|1902.6|1920.4|1902.6|1919.94|1902.14|4
1650449440000|2022-04-20 10:10:40|1920.03|1902.23|1920.4|1902.6|1920.4|1902.6|1920.03|1902.23|2
1650449450000|2022-04-20 10:10:50|1920.23|1902.43|1920.4|1902.6|1920.4|1902.6|1920.07|1902.27|3
1650449460000|2022-04-20 10:11:00|1920.22|1902.42|1920.4|1902.6|1920.4|1902.6|1920.22|1902.42|5
1650449470000|2022-04-20 10:11:10|1920.35|1902.55|1920.96|1903.16|1921.12|1903.32|1920.35|1902.55|12
1650449480000|2022-04-20 10:11:20|1921.05|1903.25|1921.05|1903.25|1921.05|1903.25|1920.98|1903.18|3
1650449490000|2022-04-20 10:11:30|1921.01|1903.21|1921.05|1903.25|1921.05|1903.25|1920.63|1902.83|4
1650449500000|2022-04-20 10:11:40|1921.16|1903.36|1921.05|1903.25|1921.16|1903.36|1921.05|1903.25|2
1650449510000|2022-04-20 10:11:50|1921.02|1903.22|1921.05|1903.25|1921.27|1903.47|1921.02|1903.22|3
1650449520000|2022-04-20 10:12:00|1921.09|1903.29|1921.05|1903.25|1921.09|1903.29|1921.05|1903.25|2
1650449530000|2022-04-20 10:12:10|1921.14|1903.34|1921.05|1903.25|1921.27|1903.47|1921.05|1903.25|4
1650449540000|2022-04-20 10:12:20|1920.67|1902.87|1921.05|1903.25|1921.4|1903.6|1920.67|1902.87|8
1650449550000|2022-04-20 10:12:30|1921.03|1903.23|1921.05|1903.25|1921.4|1903.6|1920.88|1903.08|9
1650449560000|2022-04-20 10:12:40|1921.02|1903.22|1921.59|1903.79|1921.71|1903.91|1920.98|1903.18|7
1650449570000|2022-04-20 10:12:50|1921.71|1903.91|1922.09|1904.29|1922.09|1904.29|1921.4|1903.6|6
1650449580000|2022-04-20 10:13:00|1922.12|1904.32|1922.39|1904.59|1922.69|1904.89|1922.12|1904.32|10
1650449590000|2022-04-20 10:13:10|1922.34|1904.54|1922.33|1904.53|1922.39|1904.59|1922.01|1904.21|11
1650449600000|2022-04-20 10:13:20|1922.35|1904.55|1922.09|1904.29|1922.37|1904.57|1921.81|1904.01|16
1650449610000|2022-04-20 10:13:30|1922.12|1904.32|1922.34|1904.54|1922.34|1904.54|1922.12|1904.32|8
1650449620000|2022-04-20 10:13:40|1922.39|1904.59|1922.31|1904.51|1922.39|1904.59|1922.29|1904.49|11
1650449630000|2022-04-20 10:13:50|1922.33|1904.53|1922.24|1904.44|1922.37|1904.57|1922.21|1904.41|12
1650449640000|2022-04-20 10:14:00|1922.25|1904.45|1921.66|1903.86|1922.25|1904.45|1921.55|1903.75|20
1650449650000|2022-04-20 10:14:10|1921.67|1903.87|1921.75|1903.95|1921.82|1904.02|1921.67|1903.87|9
1650449660000|2022-04-20 10:14:20|1921.78|1903.98|1921.79|1903.99|1921.79|1903.99|1921.55|1903.75|13
1650449670000|2022-04-20 10:14:30|1921.8|1904|1921.73|1903.93|1921.82|1904.02|1921.61|1903.81|18
1650449680000|2022-04-20 10:14:40|1921.69|1903.89|1921.12|1903.32|1921.74|1903.94|1921.06|1903.26|19
1650449690000|2022-04-20 10:14:50|1921.13|1903.33|1921.37|1903.57|1921.41|1903.61|1921.12|1903.32|9
1650449700000|2022-04-20 10:15:00|1921.35|1903.55|1921.78|1903.98|1921.83|1904.03|1921.35|1903.55|21
1650449710000|2022-04-20 10:15:10|1921.74|1903.94|1922|1904.2|1922.26|1904.46|1921.52|1903.72|23
1650449720000|2022-04-20 10:15:20|1922.09|1904.29|1922.05|1904.25|1922.16|1904.36|1921.96|1904.16|8
1650449730000|2022-04-20 10:15:30|1922.08|1904.28|1922.12|1904.32|1922.13|1904.33|1921.92|1904.12|12
1650449740000|2022-04-20 10:15:40|1922.35|1904.55|1922.15|1904.35|1922.35|1904.55|1921.83|1904.03|12
1650449750000|2022-04-20 10:15:50|1922.05|1904.25|1922.41|1904.61|1922.41|1904.61|1921.96|1904.16|11
1650449760000|2022-04-20 10:16:00|1922.42|1904.62|1922.9|1905.1|1923.12|1905.32|1922.41|1904.61|19
1650449770000|2022-04-20 10:16:10|1923.12|1905.32|1922.55|1904.75|1923.12|1905.32|1922.5|1904.7|7
1650449790000|2022-04-20 10:16:30|1922.5|1904.7|1922.33|1904.53|1922.5|1904.7|1922.29|1904.49|8
1650449800000|2022-04-20 10:16:40|1922.36|1904.56|1922.28|1904.48|1922.38|1904.58|1922.04|1904.24|17
1650449810000|2022-04-20 10:16:50|1922.35|1904.55|1922.35|1904.55|1922.36|1904.56|1922.3|1904.5|7
1650449820000|2022-04-20 10:17:00|1922.38|1904.58|1922.23|1904.43|1922.38|1904.58|1922.16|1904.36|9
1650449830000|2022-04-20 10:17:10|1922.24|1904.44|1921.43|1903.63|1922.24|1904.44|1921.43|1903.63|13
1650449840000|2022-04-20 10:17:20|1921.47|1903.67|1921.47|1903.67|1921.47|1903.67|1921.47|1903.67|1
1650449850000|2022-04-20 10:17:30|1921.44|1903.64|1922|1904.2|1922|1904.2|1921.33|1903.53|14
1650449860000|2022-04-20 10:17:40|1922.02|1904.22|1922.18|1904.38|1922.18|1904.38|1921.93|1904.13|22
1650449870000|2022-04-20 10:17:50|1922.28|1904.48|1922.29|1904.49|1922.29|1904.49|1922.1|1904.3|21
1650449880000|2022-04-20 10:18:00|1922.3|1904.5|1922.1|1904.3|1922.3|1904.5|1921.85|1904.05|19
1650449890000|2022-04-20 10:18:10|1921.95|1904.15|1922.15|1904.35|1922.15|1904.35|1921.95|1904.15|13
1650449900000|2022-04-20 10:18:20|1922.14|1904.34|1921.44|1903.64|1922.15|1904.35|1921.44|1903.64|16
1650449910000|2022-04-20 10:18:30|1921.39|1903.59|1921.43|1903.63|1921.5|1903.7|1921.36|1903.56|12
1650449920000|2022-04-20 10:18:40|1921.42|1903.62|1922.32|1904.52|1922.32|1904.52|1921.42|1903.62|23
1650449930000|2022-04-20 10:18:50|1922.22|1904.42|1922.36|1904.56|1922.36|1904.56|1922.22|1904.42|13
1650449940000|2022-04-20 10:19:00|1922.33|1904.53|1922.37|1904.57|1922.4|1904.6|1922.33|1904.53|13
1650449950000|2022-04-20 10:19:10|1922.32|1904.52|1922.44|1904.64|1922.5|1904.7|1922.3|1904.5|18
1650449960000|2022-04-20 10:19:20|1922.45|1904.65|1922.69|1904.89|1922.9|1905.1|1922.4|1904.6|21
1650449970000|2022-04-20 10:19:30|1922.75|1904.95|1922.44|1904.64|1922.77|1904.97|1922.38|1904.58|24
1650449980000|2022-04-20 10:19:40|1922.42|1904.62|1922.41|1904.61|1922.45|1904.65|1922.37|1904.57|15
1650449990000|2022-04-20 10:19:50|1922.4|1904.6|1922.99|1905.19|1922.99|1905.19|1922.35|1904.55|10
1650450000000|2022-04-20 10:20:00|1923.22|1905.42|1923.26|1905.46|1923.36|1905.56|1923.16|1905.36|7
1650450010000|2022-04-20 10:20:10|1923.24|1905.44|1923.15|1905.35|1923.24|1905.44|1923.15|1905.35|6
1650450020000|2022-04-20 10:20:20|1923.17|1905.37|1923.16|1905.36|1923.22|1905.42|1923.09|1905.29|13
1650450030000|2022-04-20 10:20:30|1923.04|1905.24|1922.9|1905.1|1923.08|1905.28|1922.59|1904.79|15
1650450040000|2022-04-20 10:20:40|1922.91|1905.11|1922.73|1904.93|1923.16|1905.36|1922.7|1904.9|20
1650450050000|2022-04-20 10:20:50|1922.76|1904.96|1923.04|1905.24|1923.07|1905.27|1922.76|1904.96|4
1650450060000|2022-04-20 10:21:00|1923.31|1905.51|1924.32|1906.52|1924.32|1906.52|1922.82|1905.02|17
1650450070000|2022-04-20 10:21:10|1924.3|1906.5|1924.23|1906.43|1924.38|1906.58|1924.23|1906.43|14
1650450080000|2022-04-20 10:21:20|1924.18|1906.38|1924.36|1906.56|1924.36|1906.56|1924.18|1906.38|18
1650450090000|2022-04-20 10:21:30|1924.35|1906.55|1924.23|1906.43|1924.35|1906.55|1924.16|1906.36|21
1650450100000|2022-04-20 10:21:40|1924.2|1906.4|1924.22|1906.42|1924.37|1906.57|1924.19|1906.39|16
1650450110000|2022-04-20 10:21:50|1924.36|1906.56|1924.44|1906.64|1924.5|1906.7|1924.22|1906.42|14
1650450120000|2022-04-20 10:22:00|1924.26|1906.46|1924.38|1906.58|1924.46|1906.66|1924.24|1906.44|20
1650450130000|2022-04-20 10:22:10|1924.37|1906.57|1924.38|1906.58|1924.38|1906.58|1924.37|1906.57|2
1650450140000|2022-04-20 10:22:20|1924.34|1906.54|1924.82|1907.02|1924.82|1907.02|1924.29|1906.49|13
1650450150000|2022-04-20 10:22:30|1924.87|1907.07|1924.97|1907.17|1925.07|1907.27|1924.68|1906.88|8
1650450160000|2022-04-20 10:22:40|1925.07|1907.27|1926.05|1908.25|1926.19|1908.39|1924.79|1906.99|18
1650450170000|2022-04-20 10:22:50|1926.08|1908.28|1927.03|1909.23|1927.04|1909.24|1925.96|1908.16|28
1650450180000|2022-04-20 10:23:00|1927.31|1909.51|1926.43|1908.63|1927.33|1909.53|1926.43|1908.63|22
1650450190000|2022-04-20 10:23:10|1926.41|1908.61|1926.3|1908.5|1926.43|1908.63|1926.24|1908.44|19
1650450200000|2022-04-20 10:23:20|1926.32|1908.52|1924.59|1906.79|1926.35|1908.55|1924.57|1906.77|23
1650450210000|2022-04-20 10:23:30|1924.58|1906.78|1924.65|1906.85|1924.65|1906.85|1923.85|1906.05|18
1650450220000|2022-04-20 10:23:40|1924.78|1906.98|1925.85|1908.05|1925.92|1908.12|1924.78|1906.98|12
1650450230000|2022-04-20 10:23:50|1925.86|1908.06|1926.13|1908.33|1926.35|1908.55|1925.82|1908.02|22
1650450240000|2022-04-20 10:24:00|1926.16|1908.36|1925.22|1907.42|1926.28|1908.48|1925.21|1907.41|26
1650450250000|2022-04-20 10:24:10|1924.96|1907.16|1921.38|1903.58|1924.96|1907.16|1921.38|1903.58|28
1650450260000|2022-04-20 10:24:20|1921.41|1903.61|1922.09|1904.29|1922.14|1904.34|1921.24|1903.44|27
1650450270000|2022-04-20 10:24:30|1921.91|1904.11|1922.38|1904.58|1922.39|1904.59|1921.91|1904.11|21
1650450280000|2022-04-20 10:24:40|1922.43|1904.63|1922.89|1905.09|1922.89|1905.09|1922.43|1904.63|13
1650450290000|2022-04-20 10:24:50|1922.93|1905.13|1923.26|1905.46|1923.33|1905.53|1922.81|1905.01|25
1650450300000|2022-04-20 10:25:00|1923.25|1905.45|1924.12|1906.32|1924.25|1906.45|1923.23|1905.43|27
1650450310000|2022-04-20 10:25:10|1924.03|1906.23|1924.34|1906.54|1924.34|1906.54|1923.66|1905.86|22
1650450320000|2022-04-20 10:25:20|1924.35|1906.55|1924.16|1906.36|1924.35|1906.55|1923.86|1906.06|10
1650450330000|2022-04-20 10:25:30|1924.17|1906.37|1924.15|1906.35|1924.25|1906.45|1923.87|1906.07|11
1650450340000|2022-04-20 10:25:40|1924.17|1906.37|1925.09|1907.29|1925.09|1907.29|1924.17|1906.37|16
1650450350000|2022-04-20 10:25:50|1924.95|1907.15|1930.32|1912.52|1930.32|1912.52|1924.95|1907.15|36
1650450360000|2022-04-20 10:26:00|1930.4|1912.6|1932.02|1914.22|1932.66|1914.86|1930.07|1912.27|32
1650450370000|2022-04-20 10:26:10|1932.07|1914.27|1931.76|1913.96|1932.08|1914.28|1931.07|1913.27|34
1650450380000|2022-04-20 10:26:20|1931.72|1913.92|1931.05|1913.25|1931.79|1913.99|1931.01|1913.21|25
1650450390000|2022-04-20 10:26:30|1931.1|1913.3|1932.62|1914.82|1932.66|1914.86|1930.81|1913.01|31
1650450400000|2022-04-20 10:26:40|1932.63|1914.83|1934.4|1916.6|1935.4|1917.6|1932.63|1914.83|30
1650450410000|2022-04-20 10:26:50|1934.33|1916.53|1932.71|1914.91|1934.4|1916.6|1932.59|1914.79|24
1650450420000|2022-04-20 10:27:00|1932.69|1914.89|1932.51|1914.71|1933.11|1915.31|1932.37|1914.57|29
1650450430000|2022-04-20 10:27:10|1932.39|1914.59|1931.66|1913.86|1932.39|1914.59|1931.41|1913.61|25
1650450440000|2022-04-20 10:27:20|1931.65|1913.85|1932.07|1914.27|1932.26|1914.46|1931.36|1913.56|19
1650450450000|2022-04-20 10:27:30|1932.02|1914.22|1932.71|1914.91|1932.71|1914.91|1931.67|1913.87|22
1650450460000|2022-04-20 10:27:40|1932.79|1914.99|1932.77|1914.97|1932.8|1915|1932.44|1914.64|24
1650450470000|2022-04-20 10:27:50|1932.85|1915.05|1932.45|1914.65|1932.85|1915.05|1932.42|1914.62|21
1650450480000|2022-04-20 10:28:00|1932.43|1914.63|1933.33|1915.53|1933.33|1915.53|1932.34|1914.54|23
1650450490000|2022-04-20 10:28:10|1933.54|1915.74|1934.38|1916.58|1934.4|1916.6|1933.53|1915.73|21
1650450500000|2022-04-20 10:28:20|1934.36|1916.56|1934.53|1916.73|1934.81|1917.01|1934.36|1916.56|15
1650450510000|2022-04-20 10:28:30|1934.49|1916.69|1934.62|1916.82|1934.88|1917.08|1933.77|1915.97|29
1650450520000|2022-04-20 10:28:40|1934.61|1916.81|1935.59|1917.79|1935.59|1917.79|1934.46|1916.66|12
1650450530000|2022-04-20 10:28:50|1935.56|1917.76|1936.61|1918.81|1936.9|1919.1|1935.45|1917.65|19
1650450540000|2022-04-20 10:29:00|1936.58|1918.78|1936.1|1918.3|1936.9|1919.1|1936.03|1918.23|27
1650450550000|2022-04-20 10:29:10|1936.04|1918.24|1935.23|1917.43|1936.18|1918.38|1935.21|1917.41|24
1650450560000|2022-04-20 10:29:20|1935.13|1917.33|1934.47|1916.67|1935.18|1917.38|1934.12|1916.32|29
1650450570000|2022-04-20 10:29:30|1934.42|1916.62|1934|1916.2|1934.7|1916.9|1933.25|1915.45|18
1650450580000|2022-04-20 10:29:40|1934.04|1916.24|1933.35|1915.55|1934.05|1916.25|1933.35|1915.55|23
1650450590000|2022-04-20 10:29:50|1933.4|1915.6|1933.45|1915.65|1933.55|1915.75|1933.32|1915.52|8
1650450600000|2022-04-20 10:30:00|1933.43|1915.63|1932.25|1914.45|1933.5|1915.7|1932.25|1914.45|15
1650450610000|2022-04-20 10:30:10|1932.28|1914.48|1932.17|1914.37|1932.29|1914.49|1931.88|1914.08|19
1650450620000|2022-04-20 10:30:20|1932.14|1914.34|1932.39|1914.59|1932.56|1914.76|1932.12|1914.32|23
1650450630000|2022-04-20 10:30:30|1932.38|1914.58|1932.95|1915.15|1932.95|1915.15|1932.29|1914.49|18
1650450640000|2022-04-20 10:30:40|1932.71|1914.91|1932.54|1914.74|1932.71|1914.91|1932.37|1914.57|14
1650450650000|2022-04-20 10:30:50|1932.38|1914.58|1932.99|1915.19|1933.13|1915.33|1932.33|1914.53|19
1650450660000|2022-04-20 10:31:00|1933.01|1915.21|1932.54|1914.74|1933.26|1915.46|1932.3|1914.5|21
1650450670000|2022-04-20 10:31:10|1932.53|1914.73|1932.28|1914.48|1932.53|1914.73|1932.01|1914.21|15
1650450680000|2022-04-20 10:31:20|1932.12|1914.32|1931.96|1914.16|1932.35|1914.55|1931.96|1914.16|18
1650450690000|2022-04-20 10:31:30|1931.95|1914.15|1929.5|1911.7|1932.07|1914.27|1929.5|1911.7|31
1650450700000|2022-04-20 10:31:40|1929.42|1911.62|1929.31|1911.51|1929.47|1911.67|1929.12|1911.32|21
1650450710000|2022-04-20 10:31:50|1929.29|1911.49|1929.62|1911.82|1929.71|1911.91|1929.15|1911.35|23
1650450720000|2022-04-20 10:32:00|1929.44|1911.64|1928.58|1910.78|1929.66|1911.86|1928.58|1910.78|21
1650450730000|2022-04-20 10:32:10|1928.53|1910.73|1929.85|1912.05|1929.85|1912.05|1928.48|1910.68|24
1650450740000|2022-04-20 10:32:20|1929.87|1912.07|1930.03|1912.23|1930.03|1912.23|1929.84|1912.04|11
1650450750000|2022-04-20 10:32:30|1929.99|1912.19|1929.88|1912.08|1930.36|1912.56|1929.6|1911.8|20
1650450760000|2022-04-20 10:32:40|1929.92|1912.12|1930.67|1912.87|1930.67|1912.87|1929.6|1911.8|23
1650450770000|2022-04-20 10:32:50|1930.89|1913.09|1931.01|1913.21|1931.05|1913.25|1930.77|1912.97|15
1650450780000|2022-04-20 10:33:00|1930.97|1913.17|1932.1|1914.3|1932.1|1914.3|1930.95|1913.15|19
1650450790000|2022-04-20 10:33:10|1932.11|1914.31|1930.43|1912.63|1932.11|1914.31|1930.4|1912.6|25
1650450800000|2022-04-20 10:33:20|1930.41|1912.61|1930.26|1912.46|1931.16|1913.36|1930.26|1912.46|25
1650450810000|2022-04-20 10:33:30|1930.25|1912.45|1930.93|1913.13|1931.15|1913.35|1930.24|1912.44|21
1650450820000|2022-04-20 10:33:40|1930.95|1913.15|1931.08|1913.28|1931.33|1913.53|1930.84|1913.04|28
1650450830000|2022-04-20 10:33:50|1931.07|1913.27|1931.01|1913.21|1931.15|1913.35|1931|1913.2|20
1650450840000|2022-04-20 10:34:00|1931.02|1913.22|1930.32|1912.52|1931.02|1913.22|1930.32|1912.52|14
1650450850000|2022-04-20 10:34:10|1930.36|1912.56|1930.28|1912.48|1930.4|1912.6|1930.16|1912.36|12
1650450860000|2022-04-20 10:34:20|1930.22|1912.42|1930.36|1912.56|1930.36|1912.56|1930.22|1912.42|21
1650450870000|2022-04-20 10:34:30|1930.29|1912.49|1930.09|1912.29|1930.34|1912.54|1930.07|1912.27|20
1650450880000|2022-04-20 10:34:40|1930.1|1912.3|1930.19|1912.39|1930.21|1912.41|1930.07|1912.27|12
1650450890000|2022-04-20 10:34:50|1930.14|1912.34|1930.65|1912.85|1930.65|1912.85|1930.13|1912.33|14
1650450900000|2022-04-20 10:35:00|1930.52|1912.72|1929.56|1911.76|1930.63|1912.83|1929.56|1911.76|23
1650450910000|2022-04-20 10:35:10|1929.37|1911.57|1928.33|1910.53|1929.37|1911.57|1928.28|1910.48|29
1650450920000|2022-04-20 10:35:20|1928.31|1910.51|1928.82|1911.02|1929.03|1911.23|1928.24|1910.44|25
1650450930000|2022-04-20 10:35:30|1928.83|1911.03|1930.2|1912.4|1930.2|1912.4|1928.83|1911.03|20
1650450940000|2022-04-20 10:35:40|1930.1|1912.3|1929.51|1911.71|1930.1|1912.3|1929.37|1911.57|22
1650450950000|2022-04-20 10:35:50|1930.05|1912.25|1930.33|1912.53|1930.36|1912.56|1929.74|1911.94|23
1650450960000|2022-04-20 10:36:00|1930.34|1912.54|1930.26|1912.46|1930.37|1912.57|1930|1912.2|16
1650450970000|2022-04-20 10:36:10|1930.28|1912.48|1930.32|1912.52|1930.34|1912.54|1930.26|1912.46|15
1650450980000|2022-04-20 10:36:20|1930.23|1912.43|1930.23|1912.43|1930.29|1912.49|1929.4|1911.6|28
1650450990000|2022-04-20 10:36:30|1930.17|1912.37|1930.2|1912.4|1930.26|1912.46|1929.99|1912.19|10
1650451000000|2022-04-20 10:36:40|1930.22|1912.42|1929.89|1912.09|1930.25|1912.45|1929.89|1912.09|23
1650451010000|2022-04-20 10:36:50|1929.25|1911.45|1929.31|1911.51|1929.32|1911.52|1928.9|1911.1|18
1650451020000|2022-04-20 10:37:00|1929.32|1911.52|1928.86|1911.06|1929.32|1911.52|1928.62|1910.82|19
1650451030000|2022-04-20 10:37:10|1928.84|1911.04|1928.82|1911.02|1928.84|1911.04|1928.82|1911.02|5
1650451040000|2022-04-20 10:37:20|1928.8|1911|1928.24|1910.44|1929.12|1911.32|1928.1|1910.3|23
1650451050000|2022-04-20 10:37:30|1928.14|1910.34|1927.42|1909.62|1928.24|1910.44|1927.24|1909.44|24
1650451060000|2022-04-20 10:37:40|1927.39|1909.59|1927.31|1909.51|1927.39|1909.59|1927.27|1909.47|15
1650451070000|2022-04-20 10:37:50|1927.32|1909.52|1928.03|1910.23|1928.19|1910.39|1927.31|1909.51|20
1650451080000|2022-04-20 10:38:00|1928.23|1910.43|1927.2|1909.4|1928.23|1910.43|1927.2|1909.4|25
1650451090000|2022-04-20 10:38:10|1927.22|1909.42|1927.22|1909.42|1927.33|1909.53|1927.2|1909.4|10
1650451100000|2022-04-20 10:38:20|1927.23|1909.43|1926.33|1908.53|1927.31|1909.51|1926.33|1908.53|27
1650451110000|2022-04-20 10:38:30|1926.35|1908.55|1926.27|1908.47|1926.39|1908.59|1926.15|1908.35|23
1650451120000|2022-04-20 10:38:40|1926.26|1908.46|1926.42|1908.62|1926.42|1908.62|1926.22|1908.42|24
1650451130000|2022-04-20 10:38:50|1926.41|1908.61|1926.44|1908.64|1926.48|1908.68|1926.34|1908.54|16
1650451140000|2022-04-20 10:39:00|1926.33|1908.53|1926.23|1908.43|1926.42|1908.62|1926.22|1908.42|18
1650451150000|2022-04-20 10:39:10|1926.22|1908.42|1926.21|1908.41|1926.39|1908.59|1926.19|1908.39|18
1650451160000|2022-04-20 10:39:20|1926.25|1908.45|1926.19|1908.39|1926.26|1908.46|1926.18|1908.38|11
1650451170000|2022-04-20 10:39:30|1926.22|1908.42|1924.56|1906.76|1926.22|1908.42|1924.2|1906.4|26
1650451180000|2022-04-20 10:39:40|1924.61|1906.81|1925.72|1907.92|1925.72|1907.92|1924.6|1906.8|21
1650451190000|2022-04-20 10:39:50|1926.33|1908.53|1926.37|1908.57|1926.4|1908.6|1926.1|1908.3|13
1650451200000|2022-04-20 10:40:00|1926.21|1908.41|1926.05|1908.25|1926.27|1908.47|1926|1908.2|27
1650451210000|2022-04-20 10:40:10|1926.06|1908.26|1926.34|1908.54|1926.34|1908.54|1925.95|1908.15|21
1650451220000|2022-04-20 10:40:20|1926.25|1908.45|1926.61|1908.81|1926.64|1908.84|1925.86|1908.06|17
1650451230000|2022-04-20 10:40:30|1926.48|1908.68|1926.53|1908.73|1926.67|1908.87|1926.48|1908.68|6
1650451240000|2022-04-20 10:40:40|1926.84|1909.04|1928.16|1910.36|1928.16|1910.36|1926.84|1909.04|14
1650451250000|2022-04-20 10:40:50|1928.25|1910.45|1928.62|1910.82|1929.08|1911.28|1928.25|1910.45|18
1650451260000|2022-04-20 10:41:00|1928.5|1910.7|1927.57|1909.77|1928.58|1910.78|1927.57|1909.77|15
1650451270000|2022-04-20 10:41:10|1927.58|1909.78|1927.64|1909.84|1927.64|1909.84|1927.57|1909.77|5
1650451280000|2022-04-20 10:41:20|1927.57|1909.77|1927.62|1909.82|1927.72|1909.92|1927.57|1909.77|14
1650451290000|2022-04-20 10:41:30|1927.66|1909.86|1927.59|1909.79|1927.66|1909.86|1927.59|1909.79|10
1650451300000|2022-04-20 10:41:40|1927.61|1909.81|1928.14|1910.34|1928.25|1910.45|1927.61|1909.81|14
1650451310000|2022-04-20 10:41:50|1928.15|1910.35|1929.22|1911.42|1930.48|1912.68|1928.15|1910.35|33
1650451320000|2022-04-20 10:42:00|1929.21|1911.41|1929.94|1912.14|1929.94|1912.14|1929.03|1911.23|22
1650451330000|2022-04-20 10:42:10|1929.99|1912.19|1933.2|1915.4|1933.45|1915.65|1929.99|1912.19|29
1650451340000|2022-04-20 10:42:20|1933.19|1915.39|1932.01|1914.21|1933.19|1915.39|1931.97|1914.17|31
1650451350000|2022-04-20 10:42:30|1932.02|1914.22|1931.82|1914.02|1932.12|1914.32|1931.47|1913.67|21
1650451360000|2022-04-20 10:42:40|1931.94|1914.14|1931.99|1914.19|1932.23|1914.43|1931.58|1913.78|19
1650451370000|2022-04-20 10:42:50|1932.04|1914.24|1932.39|1914.59|1932.4|1914.6|1931.99|1914.19|22
1650451380000|2022-04-20 10:43:00|1932.37|1914.57|1933|1915.2|1933|1915.2|1932.14|1914.34|25
1650451390000|2022-04-20 10:43:10|1933.01|1915.21|1933.63|1915.83|1934.4|1916.6|1932.82|1915.02|24
1650451400000|2022-04-20 10:43:20|1933.59|1915.79|1932.27|1914.47|1933.59|1915.79|1931.99|1914.19|26
1650451410000|2022-04-20 10:43:30|1932.28|1914.48|1932.33|1914.53|1932.34|1914.54|1932.18|1914.38|20
1650451420000|2022-04-20 10:43:40|1932.26|1914.46|1932.23|1914.43|1932.38|1914.58|1932.05|1914.25|24
1650451430000|2022-04-20 10:43:50|1932.15|1914.35|1932.06|1914.26|1932.29|1914.49|1931.9|1914.1|23
1650451440000|2022-04-20 10:44:00|1932.08|1914.28|1931.62|1913.82|1932.1|1914.3|1931.57|1913.77|20
1650451450000|2022-04-20 10:44:10|1931.69|1913.89|1931.61|1913.81|1932.23|1914.43|1931.51|1913.71|22
1650451460000|2022-04-20 10:44:20|1931.59|1913.79|1931.59|1913.79|1931.59|1913.79|1931.59|1913.79|1
1650451470000|2022-04-20 10:44:30|1931.6|1913.8|1932.03|1914.23|1932.04|1914.24|1931.53|1913.73|20
1650451480000|2022-04-20 10:44:40|1931.99|1914.19|1933.51|1915.71|1933.53|1915.73|1931.75|1913.95|20
1650451490000|2022-04-20 10:44:50|1933.52|1915.72|1933.25|1915.45|1933.55|1915.75|1932.89|1915.09|21
1650451500000|2022-04-20 10:45:00|1932.92|1915.12|1932.21|1914.41|1933.34|1915.54|1932.1|1914.3|20
1650451510000|2022-04-20 10:45:10|1932.23|1914.43|1932.82|1915.02|1932.84|1915.04|1932.05|1914.25|24
1650451520000|2022-04-20 10:45:20|1932.97|1915.17|1933.28|1915.48|1933.28|1915.48|1932.87|1915.07|20
1650451530000|2022-04-20 10:45:30|1933.3|1915.5|1933.32|1915.52|1933.42|1915.62|1933.18|1915.38|14
1650451540000|2022-04-20 10:45:40|1933.29|1915.49|1933.25|1915.45|1933.33|1915.53|1933.18|1915.38|16
1650451550000|2022-04-20 10:45:50|1933.26|1915.46|1934.09|1916.29|1934.09|1916.29|1933.23|1915.43|19
1650451560000|2022-04-20 10:46:00|1934.1|1916.3|1933.33|1915.53|1934.3|1916.5|1933.3|1915.5|22
1650451570000|2022-04-20 10:46:10|1933.32|1915.52|1933.25|1915.45|1933.4|1915.6|1933.2|1915.4|12
1650451580000|2022-04-20 10:46:20|1933.26|1915.46|1932.92|1915.12|1933.26|1915.46|1932.39|1914.59|28
1650451590000|2022-04-20 10:46:30|1932.93|1915.13|1933|1915.2|1933.04|1915.24|1932.59|1914.79|31
1650451600000|2022-04-20 10:46:40|1933.03|1915.23|1933.23|1915.43|1933.24|1915.44|1933.03|1915.23|25
1650451610000|2022-04-20 10:46:50|1933.26|1915.46|1932.84|1915.04|1933.26|1915.46|1932.32|1914.52|30
1650451620000|2022-04-20 10:47:00|1932.83|1915.03|1932.36|1914.56|1932.95|1915.15|1932.36|1914.56|22
1650451630000|2022-04-20 10:47:10|1932.32|1914.52|1932.33|1914.53|1932.36|1914.56|1932.11|1914.31|15
1650451640000|2022-04-20 10:47:20|1932.05|1914.25|1932.32|1914.52|1932.32|1914.52|1932.05|1914.25|9
1650451650000|2022-04-20 10:47:30|1932.23|1914.43|1932.24|1914.44|1932.33|1914.53|1932.15|1914.35|11
1650451660000|2022-04-20 10:47:40|1932.31|1914.51|1932.2|1914.4|1932.31|1914.51|1931.97|1914.17|3
1650451670000|2022-04-20 10:47:50|1932.09|1914.29|1932.17|1914.37|1932.25|1914.45|1932.09|1914.29|6
1650451680000|2022-04-20 10:48:00|1931.74|1913.94|1932.09|1914.29|1932.16|1914.36|1931.74|1913.94|17
1650451690000|2022-04-20 10:48:10|1932.01|1914.21|1931.38|1913.58|1932.01|1914.21|1931.38|1913.58|15
1650451700000|2022-04-20 10:48:20|1931.32|1913.52|1931.33|1913.53|1931.41|1913.61|1931.1|1913.3|12
1650451710000|2022-04-20 10:48:30|1931.36|1913.56|1930.54|1912.74|1931.36|1913.56|1930.42|1912.62|13
1650451730000|2022-04-20 10:48:50|1930.44|1912.64|1930.49|1912.69|1930.54|1912.74|1930.44|1912.64|4
1650451740000|2022-04-20 10:49:00|1930.55|1912.75|1930.37|1912.57|1930.55|1912.75|1930.18|1912.38|20
1650451750000|2022-04-20 10:49:10|1930.43|1912.63|1929.31|1911.51|1930.43|1912.63|1929.31|1911.51|15
1650451760000|2022-04-20 10:49:20|1929.3|1911.5|1929.32|1911.52|1929.32|1911.52|1929.14|1911.34|19
1650451770000|2022-04-20 10:49:30|1929.42|1911.62|1930.21|1912.41|1930.22|1912.42|1929.42|1911.62|12
1650451780000|2022-04-20 10:49:40|1930.2|1912.4|1929.4|1911.6|1930.2|1912.4|1929.23|1911.43|22
1650451790000|2022-04-20 10:49:50|1929.28|1911.48|1929.32|1911.52|1929.4|1911.6|1929.25|1911.45|12
1650451800000|2022-04-20 10:50:00|1929.34|1911.54|1929.18|1911.38|1929.34|1911.54|1929.17|1911.37|17
1650451810000|2022-04-20 10:50:10|1929.22|1911.42|1929.14|1911.34|1929.37|1911.57|1929.14|1911.34|24
1650451820000|2022-04-20 10:50:20|1929.16|1911.36|1929.4|1911.6|1929.4|1911.6|1929.07|1911.27|16
1650451830000|2022-04-20 10:50:30|1929.14|1911.34|1928.33|1910.53|1929.18|1911.38|1928.12|1910.32|32
1650451840000|2022-04-20 10:50:40|1928.41|1910.61|1928.34|1910.54|1928.41|1910.61|1928.27|1910.47|21
1650451850000|2022-04-20 10:50:50|1928.29|1910.49|1928.24|1910.44|1928.37|1910.57|1928.01|1910.21|23
1650451860000|2022-04-20 10:51:00|1928.22|1910.42|1928.28|1910.48|1928.31|1910.51|1928.04|1910.24|25
1650451870000|2022-04-20 10:51:10|1928.19|1910.39|1928.19|1910.39|1928.28|1910.48|1928.17|1910.37|13
1650451880000|2022-04-20 10:51:20|1928.22|1910.42|1928.2|1910.4|1928.26|1910.46|1928.16|1910.36|19
1650451890000|2022-04-20 10:51:30|1928.22|1910.42|1928.12|1910.32|1928.22|1910.42|1928.08|1910.28|6
1650451900000|2022-04-20 10:51:40|1928.16|1910.36|1928.22|1910.42|1928.26|1910.46|1928.16|1910.36|8
1650451910000|2022-04-20 10:51:50|1928.12|1910.32|1927.58|1909.78|1928.16|1910.36|1927.58|1909.78|4
1650451920000|2022-04-20 10:52:00|1927.47|1909.67|1927.34|1909.54|1927.48|1909.68|1927.34|1909.54|20
1650451930000|2022-04-20 10:52:10|1927.35|1909.55|1927.38|1909.58|1927.38|1909.58|1927.32|1909.52|10
1650451940000|2022-04-20 10:52:20|1927.31|1909.51|1927.37|1909.57|1927.38|1909.58|1927.31|1909.51|12
1650451950000|2022-04-20 10:52:30|1927.38|1909.58|1927.97|1910.17|1927.97|1910.17|1927.33|1909.53|11
1650451960000|2022-04-20 10:52:40|1927.99|1910.19|1930.04|1912.24|1930.04|1912.24|1927.99|1910.19|25
1650451970000|2022-04-20 10:52:50|1929.68|1911.88|1929.99|1912.19|1930.21|1912.41|1929.58|1911.78|17
1650451980000|2022-04-20 10:53:00|1930.21|1912.41|1930.07|1912.27|1930.21|1912.41|1930.03|1912.23|3
1650452000000|2022-04-20 10:53:20|1930.03|1912.23|1930.21|1912.41|1930.21|1912.41|1929.59|1911.79|10
1650452010000|2022-04-20 10:53:30|1930.19|1912.39|1929.7|1911.9|1930.2|1912.4|1929.59|1911.79|18
1650452020000|2022-04-20 10:53:40|1929.65|1911.85|1929.7|1911.9|1929.74|1911.94|1929.56|1911.76|18
1650452030000|2022-04-20 10:53:50|1929.8|1912|1929.15|1911.35|1929.96|1912.16|1929.15|1911.35|19
1650452040000|2022-04-20 10:54:00|1928.95|1911.15|1928.58|1910.78|1928.99|1911.19|1928.49|1910.69|26
1650452050000|2022-04-20 10:54:10|1928.67|1910.87|1929.85|1912.05|1930.02|1912.22|1928.67|1910.87|20
1650452060000|2022-04-20 10:54:20|1929.86|1912.06|1930.31|1912.51|1930.31|1912.51|1929.75|1911.95|13
1650452070000|2022-04-20 10:54:30|1930.36|1912.56|1929.71|1911.91|1930.37|1912.57|1929.71|1911.91|19
1650452080000|2022-04-20 10:54:40|1929.54|1911.74|1930.19|1912.39|1930.19|1912.39|1929.52|1911.72|25
1650452090000|2022-04-20 10:54:50|1930.18|1912.38|1930.21|1912.41|1930.29|1912.49|1929.96|1912.16|23
1650452100000|2022-04-20 10:55:00|1930.22|1912.42|1930.13|1912.33|1930.36|1912.56|1930.04|1912.24|21
1650452110000|2022-04-20 10:55:10|1930.16|1912.36|1929.33|1911.53|1930.19|1912.39|1929.26|1911.46|19
1650452120000|2022-04-20 10:55:20|1929.37|1911.57|1929.29|1911.49|1929.37|1911.57|1929.15|1911.35|21
1650452130000|2022-04-20 10:55:30|1929.31|1911.51|1929.3|1911.5|1929.32|1911.52|1929.19|1911.39|14
1650452140000|2022-04-20 10:55:40|1929.29|1911.49|1929.54|1911.74|1929.54|1911.74|1929.27|1911.47|16
1650452150000|2022-04-20 10:55:50|1929.53|1911.73|1929.94|1912.14|1930.07|1912.27|1929.53|1911.73|15
1650452160000|2022-04-20 10:56:00|1929.95|1912.15|1930.94|1913.14|1931.1|1913.3|1929.89|1912.09|18
1650452170000|2022-04-20 10:56:10|1930.72|1912.92|1930.54|1912.74|1930.72|1912.92|1930.54|1912.74|4
1650452180000|2022-04-20 10:56:20|1930.53|1912.73|1931.4|1913.6|1931.4|1913.6|1930.53|1912.73|8
1650452190000|2022-04-20 10:56:30|1931.36|1913.56|1931.32|1913.52|1931.99|1914.19|1931.23|1913.43|15
1650452200000|2022-04-20 10:56:40|1931.27|1913.47|1931.32|1913.52|1931.7|1913.9|1931.25|1913.45|18
1650452210000|2022-04-20 10:56:50|1931.34|1913.54|1931.18|1913.38|1931.34|1913.54|1931.16|1913.36|16
1650452220000|2022-04-20 10:57:00|1931.21|1913.41|1931.24|1913.44|1931.35|1913.55|1930.81|1913.01|15
1650452230000|2022-04-20 10:57:10|1931.3|1913.5|1931.16|1913.36|1931.3|1913.5|1931.05|1913.25|17
1650452240000|2022-04-20 10:57:20|1931.02|1913.22|1930.91|1913.11|1931.02|1913.22|1930.82|1913.02|10
1650452250000|2022-04-20 10:57:30|1930.93|1913.13|1930.6|1912.8|1931.04|1913.24|1930.54|1912.74|14
1650452260000|2022-04-20 10:57:40|1930.63|1912.83|1930.62|1912.82|1930.63|1912.83|1930.38|1912.58|18
1650452270000|2022-04-20 10:57:50|1930.53|1912.73|1930.79|1912.99|1930.79|1912.99|1930.5|1912.7|15
1650452280000|2022-04-20 10:58:00|1930.82|1913.02|1930.77|1912.97|1930.88|1913.08|1930.55|1912.75|23
1650452290000|2022-04-20 10:58:10|1930.7|1912.9|1931.09|1913.29|1931.09|1913.29|1930.56|1912.76|24
1650452300000|2022-04-20 10:58:20|1930.93|1913.13|1931.01|1913.21|1931.09|1913.29|1930.88|1913.08|14
1650452310000|2022-04-20 10:58:30|1931.05|1913.25|1931.02|1913.22|1931.33|1913.53|1931.02|1913.22|21
1650452320000|2022-04-20 10:58:40|1930.99|1913.19|1931.2|1913.4|1931.52|1913.72|1930.77|1912.97|22
1650452330000|2022-04-20 10:58:50|1931.17|1913.37|1931.23|1913.43|1931.26|1913.46|1931.14|1913.34|19
1650452340000|2022-04-20 10:59:00|1931.24|1913.44|1931.35|1913.55|1931.37|1913.57|1931.24|1913.44|14
1650452350000|2022-04-20 10:59:10|1931.36|1913.56|1932.21|1914.41|1932.21|1914.41|1931.28|1913.48|16
1650452360000|2022-04-20 10:59:20|1932.19|1914.39|1932.13|1914.33|1932.4|1914.6|1932.09|1914.29|17
1650452370000|2022-04-20 10:59:30|1932.15|1914.35|1932.11|1914.31|1932.22|1914.42|1931.94|1914.14|22
1650452380000|2022-04-20 10:59:40|1932.12|1914.32|1932.01|1914.21|1932.21|1914.41|1931.66|1913.86|22
1650452390000|2022-04-20 10:59:50|1932.03|1914.23|1932.11|1914.31|1932.11|1914.31|1931.83|1914.03|13
1650452400000|2022-04-20 11:00:00|1932.12|1914.32|1932.37|1914.57|1932.37|1914.57|1931.84|1914.04|17
1650452410000|2022-04-20 11:00:10|1932.34|1914.54|1931.24|1913.44|1932.53|1914.73|1931.23|1913.43|17
1650452420000|2022-04-20 11:00:20|1931.22|1913.42|1930.61|1912.81|1931.4|1913.6|1930.61|1912.81|19
1650452430000|2022-04-20 11:00:30|1930.62|1912.82|1930.36|1912.56|1930.74|1912.94|1930.36|1912.56|19
1650452440000|2022-04-20 11:00:40|1930.35|1912.55|1930.22|1912.42|1930.36|1912.56|1930.2|1912.4|5
1650452450000|2022-04-20 11:00:50|1930.23|1912.43|1930.27|1912.47|1930.29|1912.49|1930.23|1912.43|7
1650452460000|2022-04-20 11:01:00|1930.25|1912.45|1930.14|1912.34|1930.25|1912.45|1930|1912.2|14
1650452470000|2022-04-20 11:01:10|1930.26|1912.46|1930.01|1912.21|1930.26|1912.46|1930.01|1912.21|4
1650452480000|2022-04-20 11:01:20|1929.61|1911.81|1928.61|1910.81|1929.66|1911.86|1928.61|1910.81|11
1650452490000|2022-04-20 11:01:30|1928.58|1910.78|1928|1910.2|1928.58|1910.78|1927.98|1910.18|10
1650452500000|2022-04-20 11:01:40|1928.03|1910.23|1928.19|1910.39|1928.33|1910.53|1928.03|1910.23|10
1650452510000|2022-04-20 11:01:50|1928.23|1910.43|1927.95|1910.15|1928.46|1910.66|1927.95|1910.15|18
1650452520000|2022-04-20 11:02:00|1928.16|1910.36|1928.17|1910.37|1928.39|1910.59|1928|1910.2|22
1650452530000|2022-04-20 11:02:10|1928.18|1910.38|1928.19|1910.39|1928.37|1910.57|1928.12|1910.32|23
1650452540000|2022-04-20 11:02:20|1928.2|1910.4|1927.98|1910.18|1928.23|1910.43|1927.63|1909.83|20
1650452550000|2022-04-20 11:02:30|1927.71|1909.91|1927.86|1910.06|1928.18|1910.38|1927.71|1909.91|18
1650452560000|2022-04-20 11:02:40|1927.96|1910.16|1927.77|1909.97|1928.01|1910.21|1927.56|1909.76|20
1650452570000|2022-04-20 11:02:50|1927.8|1910|1927.79|1909.99|1927.93|1910.13|1927.71|1909.91|18
1650452580000|2022-04-20 11:03:00|1927.78|1909.98|1927.62|1909.82|1927.82|1910.02|1927.54|1909.74|18
1650452590000|2022-04-20 11:03:10|1927.63|1909.83|1927.49|1909.69|1927.72|1909.92|1927.48|1909.68|24
1650452600000|2022-04-20 11:03:20|1927.5|1909.7|1927.38|1909.58|1927.62|1909.82|1927.38|1909.58|19
1650452610000|2022-04-20 11:03:30|1927.14|1909.34|1926.12|1908.32|1927.14|1909.34|1926.08|1908.28|20
1650452620000|2022-04-20 11:03:40|1926.07|1908.27|1924.55|1906.75|1926.07|1908.27|1924.55|1906.75|27
1650452630000|2022-04-20 11:03:50|1924.59|1906.79|1924.14|1906.34|1924.59|1906.79|1924.05|1906.25|21
1650452640000|2022-04-20 11:04:00|1924.16|1906.36|1924.09|1906.29|1924.16|1906.36|1923.99|1906.19|12
1650452650000|2022-04-20 11:04:10|1924.15|1906.35|1923.97|1906.17|1924.15|1906.35|1923.89|1906.09|16
1650452660000|2022-04-20 11:04:20|1923.98|1906.18|1924.79|1906.99|1924.79|1906.99|1923.97|1906.17|13
1650452670000|2022-04-20 11:04:30|1925.96|1908.16|1927.52|1909.72|1927.52|1909.72|1925.96|1908.16|33
1650452680000|2022-04-20 11:04:40|1927.65|1909.85|1928.01|1910.21|1928.28|1910.48|1927.6|1909.8|25
1650452690000|2022-04-20 11:04:50|1928.02|1910.22|1927.27|1909.47|1928.09|1910.29|1927.21|1909.41|20
1650452700000|2022-04-20 11:05:00|1927.28|1909.48|1927.25|1909.45|1927.85|1910.05|1927.13|1909.33|24
1650452710000|2022-04-20 11:05:10|1927.27|1909.47|1927.31|1909.51|1927.4|1909.6|1927.18|1909.38|19
1650452720000|2022-04-20 11:05:20|1927.32|1909.52|1927.21|1909.41|1927.34|1909.54|1927.1|1909.3|9
1650452730000|2022-04-20 11:05:30|1927.26|1909.46|1926.7|1908.9|1927.29|1909.49|1926.44|1908.64|14
1650452740000|2022-04-20 11:05:40|1926.6|1908.8|1925.38|1907.58|1926.65|1908.85|1925.38|1907.58|23
1650452750000|2022-04-20 11:05:50|1925.52|1907.72|1925.74|1907.94|1925.77|1907.97|1925.45|1907.65|18
1650452760000|2022-04-20 11:06:00|1925.73|1907.93|1925.82|1908.02|1925.91|1908.11|1925.7|1907.9|21
1650452770000|2022-04-20 11:06:10|1925.81|1908.01|1925.53|1907.73|1925.81|1908.01|1925.47|1907.67|25
1650452780000|2022-04-20 11:06:20|1925.58|1907.78|1925.73|1907.93|1925.82|1908.02|1925.54|1907.74|12
1650452790000|2022-04-20 11:06:30|1925.57|1907.77|1926.07|1908.27|1926.25|1908.45|1925.57|1907.77|13
1650452800000|2022-04-20 11:06:40|1925.86|1908.06|1926.17|1908.37|1926.25|1908.45|1925.86|1908.06|14
1650452810000|2022-04-20 11:06:50|1926.15|1908.35|1925.82|1908.02|1926.16|1908.36|1925.72|1907.92|12
1650452820000|2022-04-20 11:07:00|1925.57|1907.77|1925.67|1907.87|1925.83|1908.03|1925.18|1907.38|24
1650452830000|2022-04-20 11:07:10|1925.74|1907.94|1926.3|1908.5|1926.3|1908.5|1925.74|1907.94|21
1650452840000|2022-04-20 11:07:20|1926.42|1908.62|1926.6|1908.8|1926.62|1908.82|1926.08|1908.28|27
1650452850000|2022-04-20 11:07:30|1926.55|1908.75|1926.58|1908.78|1926.66|1908.86|1926.55|1908.75|9
1650452860000|2022-04-20 11:07:40|1926.63|1908.83|1925.89|1908.09|1926.65|1908.85|1925.89|1908.09|18
1650452870000|2022-04-20 11:07:50|1925.77|1907.97|1926.38|1908.58|1926.41|1908.61|1925.65|1907.85|24
1650452880000|2022-04-20 11:08:00|1926.4|1908.6|1926.68|1908.88|1926.73|1908.93|1926.39|1908.59|9
1650452890000|2022-04-20 11:08:10|1926.69|1908.89|1927.02|1909.22|1927.02|1909.22|1926.61|1908.81|18
1650452900000|2022-04-20 11:08:20|1926.86|1909.06|1926.74|1908.94|1927.05|1909.25|1926.6|1908.8|25
1650452910000|2022-04-20 11:08:30|1926.68|1908.88|1926.85|1909.05|1926.85|1909.05|1926.53|1908.73|14
1650452920000|2022-04-20 11:08:40|1926.91|1909.11|1926.6|1908.8|1927.3|1909.5|1926.53|1908.73|26
1650452930000|2022-04-20 11:08:50|1926.62|1908.82|1926.73|1908.93|1927.26|1909.46|1926.61|1908.81|30
1650452940000|2022-04-20 11:09:00|1926.63|1908.83|1926.62|1908.82|1926.73|1908.93|1926.53|1908.73|18
1650452950000|2022-04-20 11:09:10|1926.7|1908.9|1926.68|1908.88|1926.71|1908.91|1926.55|1908.75|14
1650452960000|2022-04-20 11:09:20|1926.67|1908.87|1926.53|1908.73|1926.69|1908.89|1926.53|1908.73|16
1650452970000|2022-04-20 11:09:30|1926.55|1908.75|1925.23|1907.43|1926.57|1908.77|1925.19|1907.39|20
1650452980000|2022-04-20 11:09:40|1925.24|1907.44|1925.01|1907.21|1925.33|1907.53|1925.01|1907.21|15
1650452990000|2022-04-20 11:09:50|1924.96|1907.16|1924.91|1907.11|1925.32|1907.52|1924.9|1907.1|16
1650453000000|2022-04-20 11:10:00|1924.95|1907.15|1926.33|1908.53|1926.34|1908.54|1924.95|1907.15|24
1650453010000|2022-04-20 11:10:10|1926.35|1908.55|1926.24|1908.44|1926.35|1908.55|1925.94|1908.14|21
1650453020000|2022-04-20 11:10:20|1926.27|1908.47|1925.72|1907.92|1926.27|1908.47|1925.49|1907.69|17
1650453030000|2022-04-20 11:10:30|1925.73|1907.93|1925.7|1907.9|1925.76|1907.96|1925.57|1907.77|11
1650453040000|2022-04-20 11:10:40|1925.74|1907.94|1926.43|1908.63|1926.43|1908.63|1925.74|1907.94|21
1650453050000|2022-04-20 11:10:50|1926.64|1908.84|1926.63|1908.83|1926.8|1909|1926.63|1908.83|6
1650453060000|2022-04-20 11:11:00|1926.42|1908.62|1925.99|1908.19|1926.42|1908.62|1925.99|1908.19|21
1650453070000|2022-04-20 11:11:10|1926|1908.2|1926.01|1908.21|1926.02|1908.22|1925.86|1908.06|16
1650453080000|2022-04-20 11:11:20|1926.18|1908.38|1926.44|1908.64|1926.44|1908.64|1926.18|1908.38|5
1650453090000|2022-04-20 11:11:30|1926.41|1908.61|1926.49|1908.69|1926.85|1909.05|1926.41|1908.61|3
1650453100000|2022-04-20 11:11:40|1926.55|1908.75|1926.55|1908.75|1926.55|1908.75|1926.45|1908.65|4
1650453110000|2022-04-20 11:11:50|1926.49|1908.69|1927.53|1909.73|1927.53|1909.73|1926.46|1908.66|10
1650453120000|2022-04-20 11:12:00|1927.54|1909.74|1925.94|1908.14|1928.18|1910.38|1925.94|1908.14|22
1650453130000|2022-04-20 11:12:10|1925.93|1908.13|1925.68|1907.88|1925.93|1908.13|1925.59|1907.79|8
1650453140000|2022-04-20 11:12:20|1925.71|1907.91|1925.71|1907.91|1925.71|1907.91|1925.7|1907.9|3
1650453150000|2022-04-20 11:12:30|1925.64|1907.84|1925.72|1907.92|1925.72|1907.92|1925.64|1907.84|3
1650453160000|2022-04-20 11:12:40|1925.68|1907.88|1925.4|1907.6|1925.72|1907.92|1925.4|1907.6|10
1650453170000|2022-04-20 11:12:50|1925.25|1907.45|1924.87|1907.07|1925.25|1907.45|1924.85|1907.05|23
1650453180000|2022-04-20 11:13:00|1924.96|1907.16|1924.24|1906.44|1924.96|1907.16|1924.03|1906.23|21
1650453190000|2022-04-20 11:13:10|1924.21|1906.41|1924.26|1906.46|1924.26|1906.46|1924.09|1906.29|18
1650453200000|2022-04-20 11:13:20|1924.2|1906.4|1924.22|1906.42|1924.28|1906.48|1924.13|1906.33|18
1650453210000|2022-04-20 11:13:30|1924.16|1906.36|1924.2|1906.4|1924.4|1906.6|1923.94|1906.14|15
1650453220000|2022-04-20 11:13:40|1924.21|1906.41|1924.24|1906.44|1924.27|1906.47|1924.21|1906.41|11
1650453230000|2022-04-20 11:13:50|1924.23|1906.43|1924.25|1906.45|1924.25|1906.45|1924.16|1906.36|10
1650453240000|2022-04-20 11:14:00|1924.15|1906.35|1924.91|1907.11|1924.91|1907.11|1924.12|1906.32|21
1650453250000|2022-04-20 11:14:10|1925.19|1907.39|1924.98|1907.18|1925.25|1907.45|1924.87|1907.07|14
1650453260000|2022-04-20 11:14:20|1924.8|1907|1924.87|1907.07|1924.99|1907.19|1924.59|1906.79|12
1650453270000|2022-04-20 11:14:30|1924.88|1907.08|1924.7|1906.9|1924.97|1907.17|1924.26|1906.46|11
1650453280000|2022-04-20 11:14:40|1924.73|1906.93|1925.5|1907.7|1925.5|1907.7|1924.62|1906.82|14
1650453290000|2022-04-20 11:14:50|1925.28|1907.48|1925.46|1907.66|1926.1|1908.3|1925.28|1907.48|13
1650453300000|2022-04-20 11:15:00|1925.24|1907.44|1925.31|1907.51|1925.31|1907.51|1925.14|1907.34|14
1650453310000|2022-04-20 11:15:10|1925.32|1907.52|1926|1908.2|1926.14|1908.34|1925.32|1907.52|16
1650453320000|2022-04-20 11:15:20|1926.04|1908.24|1926.04|1908.24|1926.04|1908.24|1925.94|1908.14|5
1650453330000|2022-04-20 11:15:30|1926.12|1908.32|1926.33|1908.53|1926.36|1908.56|1926.12|1908.32|16
1650453340000|2022-04-20 11:15:40|1926.34|1908.54|1926.29|1908.49|1926.34|1908.54|1926.19|1908.39|14
1650453350000|2022-04-20 11:15:50|1926.27|1908.47|1926.3|1908.5|1926.3|1908.5|1926.22|1908.42|7
1650453360000|2022-04-20 11:16:00|1926.21|1908.41|1926.13|1908.33|1926.32|1908.52|1926.09|1908.29|15
1650453370000|2022-04-20 11:16:10|1926.14|1908.34|1927.04|1909.24|1927.04|1909.24|1926.01|1908.21|24
1650453380000|2022-04-20 11:16:20|1927.07|1909.27|1928.08|1910.28|1928.4|1910.6|1926.98|1909.18|13
1650453390000|2022-04-20 11:16:30|1928.19|1910.39|1928.05|1910.25|1928.19|1910.39|1927.76|1909.96|9
1650453400000|2022-04-20 11:16:40|1928.1|1910.3|1927.25|1909.45|1928.18|1910.38|1926.8|1909|26
1650453410000|2022-04-20 11:16:50|1926.93|1909.13|1927.24|1909.44|1927.3|1909.5|1926.93|1909.13|18
1650453420000|2022-04-20 11:17:00|1927.01|1909.21|1928.5|1910.7|1928.55|1910.75|1926.99|1909.19|18
1650453440000|2022-04-20 11:17:20|1928.29|1910.49|1928.69|1910.89|1929.4|1911.6|1928.05|1910.25|9
1650453450000|2022-04-20 11:17:30|1928.63|1910.83|1928.5|1910.7|1928.69|1910.89|1928.36|1910.56|7
1650453460000|2022-04-20 11:17:40|1928.72|1910.92|1929.09|1911.29|1929.09|1911.29|1928.72|1910.92|2
1650453470000|2022-04-20 11:17:50|1928.9|1911.1|1933.98|1916.18|1934.17|1916.37|1928.9|1911.1|17
1650453480000|2022-04-20 11:18:00|1933.94|1916.14|1933.56|1915.76|1933.95|1916.15|1933.56|1915.76|14
1650453490000|2022-04-20 11:18:10|1933.44|1915.64|1934.4|1916.6|1934.4|1916.6|1933.44|1915.64|10
1650453500000|2022-04-20 11:18:20|1934.25|1916.45|1933.56|1915.76|1934.4|1916.6|1932.78|1914.98|27
1650453510000|2022-04-20 11:18:30|1933.53|1915.73|1934.12|1916.32|1934.12|1916.32|1933.53|1915.73|7
1650453520000|2022-04-20 11:18:40|1934.4|1916.6|1935.54|1917.74|1935.54|1917.74|1933.9|1916.1|13
1650453530000|2022-04-20 11:18:50|1935.56|1917.76|1936.42|1918.62|1936.42|1918.62|1935.4|1917.6|17
1650453540000|2022-04-20 11:19:00|1936.44|1918.64|1936.31|1918.51|1936.44|1918.64|1936.01|1918.21|22
1650453550000|2022-04-20 11:19:10|1936.32|1918.52|1936.67|1918.87|1936.74|1918.94|1936.13|1918.33|23
1650453560000|2022-04-20 11:19:20|1936.74|1918.94|1937.63|1919.83|1937.77|1919.97|1936.68|1918.88|19
1650453570000|2022-04-20 11:19:30|1938.52|1920.72|1938.41|1920.61|1939.84|1922.04|1938.34|1920.54|32
1650453580000|2022-04-20 11:19:40|1938.34|1920.54|1939.33|1921.53|1939.33|1921.53|1937.93|1920.13|12
1650453590000|2022-04-20 11:19:50|1939.36|1921.56|1939.17|1921.37|1939.4|1921.6|1938.78|1920.98|16
1650453600000|2022-04-20 11:20:00|1939.24|1921.44|1939.29|1921.49|1939.29|1921.49|1939.22|1921.42|3
1650453610000|2022-04-20 11:20:10|1939.25|1921.45|1942.9|1925.1|1942.9|1925.1|1939.25|1921.45|22
1650453620000|2022-04-20 11:20:20|1942.5|1924.7|1942.63|1924.83|1942.9|1925.1|1942.08|1924.28|13
1650453630000|2022-04-20 11:20:30|1942.57|1924.77|1942.21|1924.41|1943.47|1925.67|1942.21|1924.41|12
1650453640000|2022-04-20 11:20:40|1942.23|1924.43|1941.29|1923.49|1942.23|1924.43|1941.29|1923.49|17
1650453650000|2022-04-20 11:20:50|1941.38|1923.58|1942.43|1924.63|1942.45|1924.65|1941.26|1923.46|18
1650453660000|2022-04-20 11:21:00|1942.58|1924.78|1943.54|1925.74|1943.58|1925.78|1942.58|1924.78|7
1650453670000|2022-04-20 11:21:10|1943.53|1925.73|1943.09|1925.29|1943.53|1925.73|1942.05|1924.25|16
1650453680000|2022-04-20 11:21:20|1942.47|1924.67|1941.36|1923.56|1943.47|1925.67|1941.36|1923.56|24
1650453690000|2022-04-20 11:21:30|1941.33|1923.53|1939.56|1921.76|1941.36|1923.56|1939.34|1921.54|25
1650453700000|2022-04-20 11:21:40|1939.57|1921.77|1940.42|1922.62|1940.55|1922.75|1939.43|1921.63|16
1650453710000|2022-04-20 11:21:50|1940.32|1922.52|1941.11|1923.31|1941.24|1923.44|1940.31|1922.51|21
1650453720000|2022-04-20 11:22:00|1941.14|1923.34|1941.38|1923.58|1941.97|1924.17|1941.08|1923.28|17
1650453730000|2022-04-20 11:22:10|1941.4|1923.6|1941.42|1923.62|1941.59|1923.79|1940.78|1922.98|28
1650453740000|2022-04-20 11:22:20|1941.4|1923.6|1941.51|1923.71|1941.69|1923.89|1941.2|1923.4|14
1650453750000|2022-04-20 11:22:30|1941.68|1923.88|1941.61|1923.81|1941.68|1923.88|1941.57|1923.77|12
1650453760000|2022-04-20 11:22:40|1941.57|1923.77|1941.31|1923.51|1941.57|1923.77|1941.3|1923.5|22
1650453770000|2022-04-20 11:22:50|1941.56|1923.76|1940.64|1922.84|1941.56|1923.76|1940.6|1922.8|29
1650453780000|2022-04-20 11:23:00|1941.11|1923.31|1940.99|1923.19|1941.14|1923.34|1940.79|1922.99|9
1650453790000|2022-04-20 11:23:10|1941.14|1923.34|1941.5|1923.7|1941.64|1923.84|1941.14|1923.34|15
1650453800000|2022-04-20 11:23:20|1941.72|1923.92|1941.68|1923.88|1941.72|1923.92|1941.66|1923.86|6
1650453810000|2022-04-20 11:23:30|1941.69|1923.89|1942.58|1924.78|1942.58|1924.78|1941.68|1923.88|12
1650453820000|2022-04-20 11:23:40|1942.53|1924.73|1942.58|1924.78|1942.58|1924.78|1942.48|1924.68|10
1650453830000|2022-04-20 11:23:50|1942.54|1924.74|1942.47|1924.67|1942.58|1924.78|1942.45|1924.65|9
1650453840000|2022-04-20 11:24:00|1942.4|1924.6|1941.36|1923.56|1942.4|1924.6|1941.36|1923.56|14
1650453850000|2022-04-20 11:24:10|1941.17|1923.37|1941.17|1923.37|1941.47|1923.67|1940.98|1923.18|16
1650453860000|2022-04-20 11:24:20|1941.29|1923.49|1941.22|1923.42|1941.29|1923.49|1940.88|1923.08|14
1650453870000|2022-04-20 11:24:30|1941.07|1923.27|1941.02|1923.22|1941.1|1923.3|1940.85|1923.05|13
1650453880000|2022-04-20 11:24:40|1941.17|1923.37|1940.98|1923.18|1941.17|1923.37|1940.9|1923.1|6
1650453890000|2022-04-20 11:24:50|1940.93|1923.13|1938.56|1920.76|1940.93|1923.13|1938.56|1920.76|18
1650453900000|2022-04-20 11:25:00|1938.58|1920.78|1936.53|1918.73|1938.58|1920.78|1936.46|1918.66|26
1650453910000|2022-04-20 11:25:10|1936.48|1918.68|1938.05|1920.25|1938.23|1920.43|1936.48|1918.68|18
1650453920000|2022-04-20 11:25:20|1937.96|1920.16|1937.55|1919.75|1937.96|1920.16|1936.8|1919|8
1650453930000|2022-04-20 11:25:30|1937.71|1919.91|1938.43|1920.63|1938.59|1920.79|1937.71|1919.91|17
1650453940000|2022-04-20 11:25:40|1938.44|1920.64|1938.71|1920.91|1938.71|1920.91|1938.44|1920.64|6
1650453950000|2022-04-20 11:25:50|1938.56|1920.76|1938.3|1920.5|1938.56|1920.76|1937.98|1920.18|9
1650453960000|2022-04-20 11:26:00|1938.29|1920.49|1938.05|1920.25|1938.35|1920.55|1938.05|1920.25|16
1650453970000|2022-04-20 11:26:10|1938.13|1920.33|1938.24|1920.44|1938.3|1920.5|1937.9|1920.1|23
1650453980000|2022-04-20 11:26:20|1938|1920.2|1938.5|1920.7|1938.5|1920.7|1938|1920.2|12
1650453990000|2022-04-20 11:26:30|1938.49|1920.69|1938.29|1920.49|1938.49|1920.69|1938.24|1920.44|15
1650454000000|2022-04-20 11:26:40|1938.12|1920.32|1938.2|1920.4|1938.3|1920.5|1938.05|1920.25|17
1650454010000|2022-04-20 11:26:50|1938.28|1920.48|1938.13|1920.33|1938.28|1920.48|1938.04|1920.24|6
1650454020000|2022-04-20 11:27:00|1938.04|1920.24|1937.92|1920.12|1938.14|1920.34|1937.55|1919.75|10
1650454030000|2022-04-20 11:27:10|1938.11|1920.31|1938.4|1920.6|1938.4|1920.6|1937.95|1920.15|12
1650454040000|2022-04-20 11:27:20|1938.41|1920.61|1938.67|1920.87|1938.76|1920.96|1938.38|1920.58|16
1650454050000|2022-04-20 11:27:30|1938.72|1920.92|1938.32|1920.52|1938.72|1920.92|1938.24|1920.44|9
1650454060000|2022-04-20 11:27:40|1938.12|1920.32|1938.21|1920.41|1938.21|1920.41|1937.97|1920.17|7
1650454070000|2022-04-20 11:27:50|1938.22|1920.42|1939.22|1921.42|1939.22|1921.42|1937.6|1919.8|9
1650454080000|2022-04-20 11:28:00|1939.29|1921.49|1939.61|1921.81|1940.32|1922.52|1939.15|1921.35|23
1650454090000|2022-04-20 11:28:10|1939.53|1921.73|1940.59|1922.79|1940.59|1922.79|1939.51|1921.71|15
1650454100000|2022-04-20 11:28:20|1940.61|1922.81|1939.26|1921.46|1940.69|1922.89|1939.23|1921.43|24
1650454110000|2022-04-20 11:28:30|1939.32|1921.52|1939.1|1921.3|1939.35|1921.55|1938.77|1920.97|17
1650454120000|2022-04-20 11:28:40|1938.95|1921.15|1938.95|1921.15|1939.07|1921.27|1938.81|1921.01|27
1650454130000|2022-04-20 11:28:50|1938.99|1921.19|1939|1921.2|1939.1|1921.3|1938.55|1920.75|24
1650454140000|2022-04-20 11:29:00|1938.92|1921.12|1938.34|1920.54|1938.99|1921.19|1938.19|1920.39|15
1650454150000|2022-04-20 11:29:10|1938.37|1920.57|1938.43|1920.63|1938.43|1920.63|1937.98|1920.18|13
1650454160000|2022-04-20 11:29:20|1938.29|1920.49|1938.29|1920.49|1938.33|1920.53|1938.19|1920.39|5
1650454170000|2022-04-20 11:29:30|1938.33|1920.53|1938.29|1920.49|1938.33|1920.53|1937.85|1920.05|20
1650454180000|2022-04-20 11:29:40|1938.26|1920.46|1937.49|1919.69|1938.26|1920.46|1937.48|1919.68|19
1650454190000|2022-04-20 11:29:50|1937.5|1919.7|1937.52|1919.72|1937.56|1919.76|1937.49|1919.69|10
1650454200000|2022-04-20 11:30:00|1937.53|1919.73|1937.71|1919.91|1937.71|1919.91|1937.52|1919.72|8
1650454210000|2022-04-20 11:30:10|1937.5|1919.7|1937.95|1920.15|1937.99|1920.19|1937.5|1919.7|11
1650454220000|2022-04-20 11:30:20|1938.17|1920.37|1938.55|1920.75|1938.55|1920.75|1938.09|1920.29|12
1650454230000|2022-04-20 11:30:30|1938.68|1920.88|1939.42|1921.62|1939.42|1921.62|1938.68|1920.88|10
1650454240000|2022-04-20 11:30:40|1939.51|1921.71|1939.53|1921.73|1939.53|1921.73|1939.51|1921.71|2
1650454250000|2022-04-20 11:30:50|1939.71|1921.91|1940.3|1922.5|1941.08|1923.28|1939.53|1921.73|18
1650454260000|2022-04-20 11:31:00|1940.21|1922.41|1939.83|1922.03|1940.4|1922.6|1939.55|1921.75|14
1650454270000|2022-04-20 11:31:10|1939.81|1922.01|1937.65|1919.85|1939.81|1922.01|1937.65|1919.85|24
1650454280000|2022-04-20 11:31:20|1937.37|1919.57|1936.91|1919.11|1937.37|1919.57|1936.88|1919.08|26
1650454290000|2022-04-20 11:31:30|1936.87|1919.07|1936.2|1918.4|1936.87|1919.07|1935.88|1918.08|22
1650454300000|2022-04-20 11:31:40|1936.03|1918.23|1935.81|1918.01|1936.3|1918.5|1935.76|1917.96|22
1650454310000|2022-04-20 11:31:50|1935.8|1918|1934.85|1917.05|1935.89|1918.09|1934.8|1917|17
1650454320000|2022-04-20 11:32:00|1934.95|1917.15|1934.72|1916.92|1934.95|1917.15|1934.57|1916.77|17
1650454330000|2022-04-20 11:32:10|1935.16|1917.36|1934.55|1916.75|1935.86|1918.06|1934.55|1916.75|25
1650454340000|2022-04-20 11:32:20|1934.64|1916.84|1934.51|1916.71|1934.68|1916.88|1934.46|1916.66|17
1650454350000|2022-04-20 11:32:30|1934.93|1917.13|1936.04|1918.24|1936.04|1918.24|1934.68|1916.88|19
1650454360000|2022-04-20 11:32:40|1936.31|1918.51|1937.99|1920.19|1938.16|1920.36|1936.31|1918.51|23
1650454370000|2022-04-20 11:32:50|1937.96|1920.16|1938.48|1920.68|1938.48|1920.68|1937.96|1920.16|22
1650454380000|2022-04-20 11:33:00|1938.56|1920.76|1938.53|1920.73|1938.56|1920.76|1938.48|1920.68|4
1650454390000|2022-04-20 11:33:10|1938.54|1920.74|1938.58|1920.78|1938.69|1920.89|1938.53|1920.73|13
1650454400000|2022-04-20 11:33:20|1938.62|1920.82|1938.65|1920.85|1938.7|1920.9|1938.62|1920.82|5
1650454410000|2022-04-20 11:33:30|1938.74|1920.94|1938.51|1920.71|1938.74|1920.94|1938.11|1920.31|17
1650454420000|2022-04-20 11:33:40|1938.54|1920.74|1938.52|1920.72|1938.78|1920.98|1938.47|1920.67|15
1650454430000|2022-04-20 11:33:50|1938.53|1920.73|1938.53|1920.73|1938.53|1920.73|1938.53|1920.73|1
1650454440000|2022-04-20 11:34:00|1938.54|1920.74|1938.6|1920.8|1938.61|1920.81|1938.45|1920.65|12
1650454450000|2022-04-20 11:34:10|1938.49|1920.69|1938.59|1920.79|1938.66|1920.86|1938.48|1920.68|11
1650454460000|2022-04-20 11:34:20|1938.49|1920.69|1938.55|1920.75|1938.57|1920.77|1938.47|1920.67|19
1650454470000|2022-04-20 11:34:30|1938.54|1920.74|1938.48|1920.68|1938.56|1920.76|1938.45|1920.65|13
1650454480000|2022-04-20 11:34:40|1938.49|1920.69|1938.5|1920.7|1938.51|1920.71|1938.48|1920.68|6
1650454490000|2022-04-20 11:34:50|1938.53|1920.73|1938.51|1920.71|1938.53|1920.73|1938.3|1920.5|4
1650454500000|2022-04-20 11:35:00|1938.5|1920.7|1938.51|1920.71|1938.51|1920.71|1938.5|1920.7|2
1650454510000|2022-04-20 11:35:10|1938.59|1920.79|1938.59|1920.79|1938.62|1920.82|1938.37|1920.57|14
1650454520000|2022-04-20 11:35:20|1938.57|1920.77|1938.03|1920.23|1938.57|1920.77|1937.87|1920.07|14
1650454530000|2022-04-20 11:35:30|1937.98|1920.18|1937.4|1919.6|1937.98|1920.18|1937.4|1919.6|11
1650454540000|2022-04-20 11:35:40|1937.45|1919.65|1937.35|1919.55|1937.65|1919.85|1937.15|1919.35|7
1650454550000|2022-04-20 11:35:50|1937.4|1919.6|1936.01|1918.21|1937.4|1919.6|1936|1918.2|15
1650454560000|2022-04-20 11:36:00|1936.29|1918.49|1936.21|1918.41|1936.29|1918.49|1935.94|1918.14|14
1650454570000|2022-04-20 11:36:10|1936.19|1918.39|1936.16|1918.36|1936.19|1918.39|1936.01|1918.21|7
1650454580000|2022-04-20 11:36:20|1936.17|1918.37|1935.67|1917.87|1936.21|1918.41|1935.57|1917.77|15
1650454590000|2022-04-20 11:36:30|1935.92|1918.12|1936.45|1918.65|1936.51|1918.71|1935.64|1917.84|20
1650454600000|2022-04-20 11:36:40|1936.42|1918.62|1936.62|1918.82|1936.62|1918.82|1936.41|1918.61|8
1650454610000|2022-04-20 11:36:50|1936.63|1918.83|1938.5|1920.7|1938.52|1920.72|1936.63|1918.83|22
1650454620000|2022-04-20 11:37:00|1938.51|1920.71|1939.19|1921.39|1939.32|1921.52|1938.48|1920.68|11
1650454630000|2022-04-20 11:37:10|1939.25|1921.45|1938.56|1920.76|1939.25|1921.45|1938.56|1920.76|19
1650454640000|2022-04-20 11:37:20|1938.67|1920.87|1939.06|1921.26|1939.12|1921.32|1938.67|1920.87|14
1650454650000|2022-04-20 11:37:30|1939.07|1921.27|1938.4|1920.6|1939.09|1921.29|1938.25|1920.45|19
1650454660000|2022-04-20 11:37:40|1938.39|1920.59|1938.58|1920.78|1938.58|1920.78|1938.1|1920.3|15
1650454670000|2022-04-20 11:37:50|1938.57|1920.77|1938.61|1920.81|1938.61|1920.81|1938.46|1920.66|3
1650454680000|2022-04-20 11:38:00|1938.83|1921.03|1939.53|1921.73|1939.6|1921.8|1938.83|1921.03|20
1650454690000|2022-04-20 11:38:10|1939.6|1921.8|1939.58|1921.78|1939.85|1922.05|1939.42|1921.62|28
1650454700000|2022-04-20 11:38:20|1939.65|1921.85|1939.53|1921.73|1939.87|1922.07|1939.46|1921.66|17
1650454710000|2022-04-20 11:38:30|1939.52|1921.72|1939.63|1921.83|1939.79|1921.99|1939.52|1921.72|6
1650454720000|2022-04-20 11:38:40|1939.64|1921.84|1937.84|1920.04|1939.64|1921.84|1937.84|1920.04|17
1650454730000|2022-04-20 11:38:50|1937.87|1920.07|1938.53|1920.73|1938.63|1920.83|1937.87|1920.07|20
1650454740000|2022-04-20 11:39:00|1938.47|1920.67|1938.89|1921.09|1938.89|1921.09|1938.42|1920.62|28
1650454750000|2022-04-20 11:39:10|1938.92|1921.12|1939.38|1921.58|1939.42|1921.62|1938.77|1920.97|23
1650454760000|2022-04-20 11:39:20|1939.39|1921.59|1944.66|1926.86|1944.66|1926.86|1939.34|1921.54|36
1650454770000|2022-04-20 11:39:30|1944.69|1926.89|1943.38|1925.58|1944.69|1926.89|1943.35|1925.55|17
1650454780000|2022-04-20 11:39:40|1943.36|1925.56|1943|1925.2|1943.38|1925.58|1942.9|1925.1|25
1650454790000|2022-04-20 11:39:50|1943.05|1925.25|1941.52|1923.72|1943.1|1925.3|1941.43|1923.63|27
1650454800000|2022-04-20 11:40:00|1941.53|1923.73|1942.14|1924.34|1942.39|1924.59|1941.37|1923.57|24
1650454810000|2022-04-20 11:40:10|1942.69|1924.89|1941.45|1923.65|1942.69|1924.89|1941.22|1923.42|15
1650454820000|2022-04-20 11:40:20|1941.4|1923.6|1941.87|1924.07|1942.15|1924.35|1941.4|1923.6|24
1650454830000|2022-04-20 11:40:30|1941.66|1923.86|1941.23|1923.43|1941.88|1924.08|1941.07|1923.27|27
1650454840000|2022-04-20 11:40:40|1941.29|1923.49|1942.19|1924.39|1942.19|1924.39|1941.25|1923.45|23
1650454850000|2022-04-20 11:40:50|1942.17|1924.37|1941.47|1923.67|1942.38|1924.58|1941.47|1923.67|26
1650454860000|2022-04-20 11:41:00|1941.48|1923.68|1941.03|1923.23|1941.48|1923.68|1940.96|1923.16|15
1650454870000|2022-04-20 11:41:10|1940.46|1922.66|1941.29|1923.49|1941.4|1923.6|1940.46|1922.66|15
1650454880000|2022-04-20 11:41:20|1941.31|1923.51|1940.49|1922.69|1941.4|1923.6|1939.13|1921.33|29
1650454890000|2022-04-20 11:41:30|1940.48|1922.68|1940.2|1922.4|1940.56|1922.76|1939.7|1921.9|26
1650454900000|2022-04-20 11:41:40|1940.18|1922.38|1939.47|1921.67|1940.4|1922.6|1939.21|1921.41|35
1650454910000|2022-04-20 11:41:50|1939.4|1921.6|1939.32|1921.52|1939.48|1921.68|1938.82|1921.02|20
1650454920000|2022-04-20 11:42:00|1939.62|1921.82|1940.43|1922.63|1940.88|1923.08|1939.55|1921.75|28
1650454930000|2022-04-20 11:42:10|1940.44|1922.64|1941.4|1923.6|1941.4|1923.6|1940.43|1922.63|16
1650454940000|2022-04-20 11:42:20|1941.3|1923.5|1939.1|1921.3|1941.3|1923.5|1938.79|1920.99|21
1650454950000|2022-04-20 11:42:30|1938.7|1920.9|1939.26|1921.46|1939.27|1921.47|1937.68|1919.88|25
1650454960000|2022-04-20 11:42:40|1939.27|1921.47|1939.4|1921.6|1939.5|1921.7|1938.66|1920.86|24
1650454970000|2022-04-20 11:42:50|1939.41|1921.61|1939.36|1921.56|1939.52|1921.72|1938.46|1920.66|25
1650454980000|2022-04-20 11:43:00|1939.35|1921.55|1940.21|1922.41|1940.7|1922.9|1939.05|1921.25|28
1650454990000|2022-04-20 11:43:10|1940.29|1922.49|1940.13|1922.33|1940.58|1922.78|1940.03|1922.23|28
1650455000000|2022-04-20 11:43:20|1940.14|1922.34|1940.42|1922.62|1941.35|1923.55|1940.14|1922.34|27
1650455010000|2022-04-20 11:43:30|1940.44|1922.64|1940.94|1923.14|1941.01|1923.21|1940.44|1922.64|33
1650455020000|2022-04-20 11:43:40|1940.77|1922.97|1940.97|1923.17|1941.25|1923.45|1940.46|1922.66|30
1650455030000|2022-04-20 11:43:50|1941.12|1923.32|1940.8|1923|1941.35|1923.55|1940.43|1922.63|29
1650455040000|2022-04-20 11:44:00|1940.52|1922.72|1940.73|1922.93|1941.1|1923.3|1940.28|1922.48|31
1650455050000|2022-04-20 11:44:10|1940.45|1922.65|1940.48|1922.68|1940.51|1922.71|1940.41|1922.61|25
1650455060000|2022-04-20 11:44:20|1940.49|1922.69|1941.04|1923.24|1941.04|1923.24|1939.5|1921.7|26
1650455070000|2022-04-20 11:44:30|1941.06|1923.26|1941.92|1924.12|1941.92|1924.12|1941.06|1923.26|14
1650455080000|2022-04-20 11:44:40|1941.66|1923.86|1941.35|1923.55|1942.2|1924.4|1940.93|1923.13|31
1650455090000|2022-04-20 11:44:50|1941.22|1923.42|1940.62|1922.82|1941.35|1923.55|1940.6|1922.8|20
1650455100000|2022-04-20 11:45:00|1940.61|1922.81|1942.4|1924.6|1942.97|1925.17|1940.17|1922.37|25
1650455110000|2022-04-20 11:45:10|1942.33|1924.53|1942.53|1924.73|1942.9|1925.1|1942.33|1924.53|26
1650455120000|2022-04-20 11:45:20|1942.54|1924.74|1942.86|1925.06|1943.17|1925.37|1942.52|1924.72|21
1650455130000|2022-04-20 11:45:30|1942.89|1925.09|1943.42|1925.62|1943.68|1925.88|1942.83|1925.03|20
1650455140000|2022-04-20 11:45:40|1943.51|1925.71|1944.2|1926.4|1944.9|1927.1|1943.44|1925.64|12
1650455150000|2022-04-20 11:45:50|1944.08|1926.28|1943.5|1925.7|1944.55|1926.75|1943.5|1925.7|25
1650455160000|2022-04-20 11:46:00|1943.47|1925.67|1944.2|1926.4|1944.27|1926.47|1943.42|1925.62|28
1650455170000|2022-04-20 11:46:10|1944.21|1926.41|1943.72|1925.92|1944.31|1926.51|1943.5|1925.7|22
1650455180000|2022-04-20 11:46:20|1943.69|1925.89|1944.13|1926.33|1944.35|1926.55|1943.69|1925.89|19
1650455190000|2022-04-20 11:46:30|1944.02|1926.22|1943.73|1925.93|1944.02|1926.22|1943.7|1925.9|3
1650455200000|2022-04-20 11:46:40|1943.77|1925.97|1943.69|1925.89|1943.79|1925.99|1943.55|1925.75|14
1650455210000|2022-04-20 11:46:50|1943.68|1925.88|1943.68|1925.88|1943.79|1925.99|1943.67|1925.87|16
1650455220000|2022-04-20 11:47:00|1943.72|1925.92|1943.63|1925.83|1943.72|1925.92|1943.55|1925.75|13
1650455230000|2022-04-20 11:47:10|1943.64|1925.84|1943.67|1925.87|1943.76|1925.96|1943.64|1925.84|10
1650455240000|2022-04-20 11:47:20|1943.7|1925.9|1944.54|1926.74|1944.8|1927|1943.67|1925.87|15
1650455250000|2022-04-20 11:47:30|1944.5|1926.7|1944.35|1926.55|1944.54|1926.74|1944|1926.2|9
1650455260000|2022-04-20 11:47:40|1944.01|1926.21|1942.54|1924.74|1944.02|1926.22|1942.54|1924.74|14
1650455270000|2022-04-20 11:47:50|1942.53|1924.73|1941.64|1923.84|1942.53|1924.73|1941.39|1923.59|30
1650455280000|2022-04-20 11:48:00|1941.54|1923.74|1940.61|1922.81|1941.7|1923.9|1940.61|1922.81|22
1650455290000|2022-04-20 11:48:10|1940.42|1922.62|1938.8|1921|1940.42|1922.62|1938.7|1920.9|25
1650455300000|2022-04-20 11:48:20|1938.73|1920.93|1938.22|1920.42|1939.13|1921.33|1938.16|1920.36|30
1650455310000|2022-04-20 11:48:30|1938.15|1920.35|1938.11|1920.31|1938.15|1920.35|1937.84|1920.04|17
1650455320000|2022-04-20 11:48:40|1938.07|1920.27|1938.68|1920.88|1938.68|1920.88|1937.99|1920.19|16
1650455330000|2022-04-20 11:48:50|1938.59|1920.79|1938.67|1920.87|1938.68|1920.88|1938.5|1920.7|19
1650455340000|2022-04-20 11:49:00|1938.68|1920.88|1938.59|1920.79|1938.68|1920.88|1938.57|1920.77|12
1650455350000|2022-04-20 11:49:10|1938.6|1920.8|1939.4|1921.6|1939.4|1921.6|1938.57|1920.77|22
1650455360000|2022-04-20 11:49:20|1939.52|1921.72|1940.44|1922.64|1940.45|1922.65|1939.46|1921.66|26
1650455370000|2022-04-20 11:49:30|1940.58|1922.78|1941.29|1923.49|1941.41|1923.61|1940.56|1922.76|33
1650455380000|2022-04-20 11:49:40|1941.4|1923.6|1945.4|1927.6|1945.4|1927.6|1941.4|1923.6|19
1650455390000|2022-04-20 11:49:50|1945.23|1927.43|1943.12|1925.32|1945.35|1927.55|1942.34|1924.54|32
1650455400000|2022-04-20 11:50:00|1943.13|1925.33|1946.26|1928.46|1947.75|1929.95|1943.01|1925.21|36
1650455410000|2022-04-20 11:50:10|1946.25|1928.45|1947.39|1929.59|1948|1930.2|1945.73|1927.93|34
1650455420000|2022-04-20 11:50:20|1947.4|1929.6|1948.2|1930.4|1948.2|1930.4|1946.6|1928.8|27
1650455430000|2022-04-20 11:50:30|1948.3|1930.5|1947.3|1929.5|1948.4|1930.6|1947.3|1929.5|19
1650455440000|2022-04-20 11:50:40|1947.05|1929.25|1946.6|1928.8|1947.4|1929.6|1946.5|1928.7|23
1650455450000|2022-04-20 11:50:50|1946.49|1928.69|1945.43|1927.63|1946.6|1928.8|1945.43|1927.63|29
1650455460000|2022-04-20 11:51:00|1945.51|1927.71|1945.55|1927.75|1945.85|1928.05|1945.5|1927.7|23
1650455470000|2022-04-20 11:51:10|1945.43|1927.63|1945|1927.2|1945.54|1927.74|1944.95|1927.15|13
1650455480000|2022-04-20 11:51:20|1944.73|1926.93|1944.94|1927.14|1945.02|1927.22|1944.73|1926.93|12
1650455490000|2022-04-20 11:51:30|1945.02|1927.22|1943.65|1925.85|1945.15|1927.35|1943.61|1925.81|20
1650455500000|2022-04-20 11:51:40|1944.05|1926.25|1942.75|1924.95|1944.26|1926.46|1942.75|1924.95|23
1650455510000|2022-04-20 11:51:50|1942.9|1925.1|1942.77|1924.97|1943.42|1925.62|1942.71|1924.91|30
1650455520000|2022-04-20 11:52:00|1942.76|1924.96|1943.17|1925.37|1943.26|1925.46|1942.5|1924.7|11
1650455530000|2022-04-20 11:52:10|1943.2|1925.4|1941.7|1923.9|1943.44|1925.64|1941.7|1923.9|28
1650455540000|2022-04-20 11:52:20|1941.72|1923.92|1941.5|1923.7|1941.72|1923.92|1941.5|1923.7|15
1650455550000|2022-04-20 11:52:30|1941.49|1923.69|1942.37|1924.57|1942.41|1924.61|1941.21|1923.41|19
1650455560000|2022-04-20 11:52:40|1942.36|1924.56|1942.76|1924.96|1942.76|1924.96|1942.35|1924.55|16
1650455570000|2022-04-20 11:52:50|1942.72|1924.92|1941.69|1923.89|1942.77|1924.97|1941.69|1923.89|22
1650455580000|2022-04-20 11:53:00|1941.68|1923.88|1942.15|1924.35|1942.15|1924.35|1941.63|1923.83|22
1650455590000|2022-04-20 11:53:10|1942.31|1924.51|1941.9|1924.1|1942.36|1924.56|1941.88|1924.08|19
1650455600000|2022-04-20 11:53:20|1941.86|1924.06|1941.79|1923.99|1941.99|1924.19|1941.7|1923.9|18
1650455610000|2022-04-20 11:53:30|1941.8|1924|1942.34|1924.54|1942.34|1924.54|1941.78|1923.98|13
1650455620000|2022-04-20 11:53:40|1942.36|1924.56|1942.37|1924.57|1942.37|1924.57|1942.31|1924.51|8
1650455630000|2022-04-20 11:53:50|1942.38|1924.58|1941.41|1923.61|1942.38|1924.58|1941.35|1923.55|25
1650455640000|2022-04-20 11:54:00|1941.4|1923.6|1940.98|1923.18|1941.43|1923.63|1940.92|1923.12|17
1650455650000|2022-04-20 11:54:10|1941.07|1923.27|1941.05|1923.25|1941.19|1923.39|1940.86|1923.06|24
1650455660000|2022-04-20 11:54:20|1941.14|1923.34|1941.44|1923.64|1941.53|1923.73|1941.07|1923.27|20
1650455670000|2022-04-20 11:54:30|1941.43|1923.63|1941.39|1923.59|1941.44|1923.64|1941.38|1923.58|15
1650455680000|2022-04-20 11:54:40|1941.38|1923.58|1940.96|1923.16|1941.38|1923.58|1940.73|1922.93|19
1650455690000|2022-04-20 11:54:50|1940.95|1923.15|1940.57|1922.77|1940.95|1923.15|1940.53|1922.73|17
1650455700000|2022-04-20 11:55:00|1940.59|1922.79|1940.02|1922.22|1940.97|1923.17|1940.02|1922.22|28
1650455710000|2022-04-20 11:55:10|1940.03|1922.23|1939.15|1921.35|1940.03|1922.23|1938.96|1921.16|17
1650455720000|2022-04-20 11:55:20|1939.12|1921.32|1938.49|1920.69|1939.12|1921.32|1938.34|1920.54|26
1650455730000|2022-04-20 11:55:30|1938.51|1920.71|1939.38|1921.58|1939.38|1921.58|1938.51|1920.71|22
1650455740000|2022-04-20 11:55:40|1939.36|1921.56|1938.99|1921.19|1939.43|1921.63|1938.62|1920.82|22
1650455750000|2022-04-20 11:55:50|1939|1921.2|1939.12|1921.32|1939.59|1921.79|1938.72|1920.92|30
1650455760000|2022-04-20 11:56:00|1939.17|1921.37|1939.83|1922.03|1939.91|1922.11|1939|1921.2|16
1650455770000|2022-04-20 11:56:10|1939.74|1921.94|1940.37|1922.57|1940.37|1922.57|1939.74|1921.94|19
1650455780000|2022-04-20 11:56:20|1940.38|1922.58|1939.74|1921.94|1940.53|1922.73|1939.18|1921.38|21
1650455790000|2022-04-20 11:56:30|1939.76|1921.96|1939.39|1921.59|1939.9|1922.1|1939.15|1921.35|17
1650455800000|2022-04-20 11:56:40|1939.4|1921.6|1939.32|1921.52|1939.43|1921.63|1939.3|1921.5|13
1650455810000|2022-04-20 11:56:50|1939.21|1921.41|1939.19|1921.39|1939.5|1921.7|1939.11|1921.31|20
1650455820000|2022-04-20 11:57:00|1939.18|1921.38|1939.15|1921.35|1939.4|1921.6|1938.96|1921.16|22
1650455830000|2022-04-20 11:57:10|1939.07|1921.27|1939.12|1921.32|1939.3|1921.5|1939.06|1921.26|13
1650455840000|2022-04-20 11:57:20|1939.18|1921.38|1938.59|1920.79|1939.18|1921.38|1938.26|1920.46|20
1650455850000|2022-04-20 11:57:30|1938.05|1920.25|1937.26|1919.46|1938.53|1920.73|1937.26|1919.46|24
1650455860000|2022-04-20 11:57:40|1937.19|1919.39|1936.7|1918.9|1937.31|1919.51|1936.7|1918.9|14
1650455870000|2022-04-20 11:57:50|1936.72|1918.92|1936.84|1919.04|1937.49|1919.69|1936.6|1918.8|13
1650455880000|2022-04-20 11:58:00|1937.7|1919.9|1938.47|1920.67|1938.65|1920.85|1937.42|1919.62|10
1650455890000|2022-04-20 11:58:10|1938.49|1920.69|1938.32|1920.52|1938.5|1920.7|1938.07|1920.27|20
1650455900000|2022-04-20 11:58:20|1938.34|1920.54|1937.94|1920.14|1938.34|1920.54|1937.85|1920.05|18
1650455910000|2022-04-20 11:58:30|1937.84|1920.04|1938.52|1920.72|1938.56|1920.76|1937.76|1919.96|26
1650455920000|2022-04-20 11:58:40|1938.58|1920.78|1938.65|1920.85|1938.72|1920.92|1938.49|1920.69|14
1650455930000|2022-04-20 11:58:50|1938.64|1920.84|1938.64|1920.84|1938.72|1920.92|1938.47|1920.67|19
1650455940000|2022-04-20 11:59:00|1938.65|1920.85|1938.58|1920.78|1939.42|1921.62|1938.58|1920.78|20
1650455950000|2022-04-20 11:59:10|1938.34|1920.54|1938.33|1920.53|1938.34|1920.54|1938.24|1920.44|13
1650455960000|2022-04-20 11:59:20|1938.32|1920.52|1938.02|1920.22|1938.32|1920.52|1938.02|1920.22|12
1650455970000|2022-04-20 11:59:30|1937.9|1920.1|1938.07|1920.27|1938.15|1920.35|1937.9|1920.1|11
1650455980000|2022-04-20 11:59:40|1938.1|1920.3|1938.21|1920.41|1938.21|1920.41|1937.82|1920.02|12
1650455990000|2022-04-20 11:59:50|1938.2|1920.4|1937.41|1919.61|1938.24|1920.44|1937.18|1919.38|7
1650456000000|2022-04-20 12:00:00|1936.81|1919.01|1937.91|1920.11|1938.32|1920.52|1936.81|1919.01|14
1650456010000|2022-04-20 12:00:10|1938.32|1920.52|1939.05|1921.25|1939.41|1921.61|1938.32|1920.52|25
1650456020000|2022-04-20 12:00:20|1939.23|1921.43|1939.23|1921.43|1940.04|1922.24|1939.16|1921.36|28
1650456030000|2022-04-20 12:00:30|1939.04|1921.24|1939.8|1922|1939.98|1922.18|1938.72|1920.92|21
1650456040000|2022-04-20 12:00:40|1940.2|1922.4|1939.16|1921.36|1940.22|1922.42|1939.12|1921.32|24
1650456050000|2022-04-20 12:00:50|1939.14|1921.34|1939.8|1922|1940.35|1922.55|1939.08|1921.28|23
1650456060000|2022-04-20 12:01:00|1939.92|1922.12|1940.6|1922.8|1940.6|1922.8|1939.92|1922.12|20
1650456070000|2022-04-20 12:01:10|1940.73|1922.93|1940.61|1922.81|1940.73|1922.93|1940.23|1922.43|20
1650456080000|2022-04-20 12:01:20|1940.66|1922.86|1941.33|1923.53|1941.38|1923.58|1940.66|1922.86|22
1650456090000|2022-04-20 12:01:30|1941.34|1923.54|1941.27|1923.47|1941.39|1923.59|1941.02|1923.22|16
1650456100000|2022-04-20 12:01:40|1941.26|1923.46|1941.17|1923.37|1941.28|1923.48|1941.04|1923.24|9
1650456110000|2022-04-20 12:01:50|1941.01|1923.21|1941.22|1923.42|1941.47|1923.67|1941.01|1923.21|16
1650456120000|2022-04-20 12:02:00|1941.21|1923.41|1941.2|1923.4|1941.35|1923.55|1941.15|1923.35|16
1650456130000|2022-04-20 12:02:10|1941.15|1923.35|1941.08|1923.28|1941.2|1923.4|1941.08|1923.28|4
1650456140000|2022-04-20 12:02:20|1941.1|1923.3|1941.09|1923.29|1941.2|1923.4|1941.08|1923.28|10
1650456150000|2022-04-20 12:02:30|1941.12|1923.32|1940.95|1923.15|1941.12|1923.32|1940.83|1923.03|16
1650456160000|2022-04-20 12:02:40|1940.94|1923.14|1940.68|1922.88|1940.99|1923.19|1940.62|1922.82|14
1650456170000|2022-04-20 12:02:50|1940.75|1922.95|1940.17|1922.37|1940.96|1923.16|1940.13|1922.33|20
1650456180000|2022-04-20 12:03:00|1940.19|1922.39|1940.23|1922.43|1940.23|1922.43|1940.12|1922.32|13
1650456190000|2022-04-20 12:03:10|1940.27|1922.47|1940.1|1922.3|1940.3|1922.5|1940.02|1922.22|18
1650456200000|2022-04-20 12:03:20|1940.11|1922.31|1940.4|1922.6|1940.4|1922.6|1939.89|1922.09|19
1650456210000|2022-04-20 12:03:30|1940.28|1922.48|1938.88|1921.08|1940.28|1922.48|1938.85|1921.05|31
1650456220000|2022-04-20 12:03:40|1938.97|1921.17|1939.06|1921.26|1939.24|1921.44|1938.58|1920.78|28
1650456230000|2022-04-20 12:03:50|1939.1|1921.3|1938.86|1921.06|1939.1|1921.3|1938.26|1920.46|33
1650456240000|2022-04-20 12:04:00|1938.95|1921.15|1938.74|1920.94|1938.97|1921.17|1938.44|1920.64|23
1650456250000|2022-04-20 12:04:10|1938.87|1921.07|1939.55|1921.75|1939.69|1921.89|1938.87|1921.07|25
1650456260000|2022-04-20 12:04:20|1939.53|1921.73|1939.64|1921.84|1939.82|1922.02|1939.53|1921.73|23
1650456270000|2022-04-20 12:04:30|1939.61|1921.81|1939.49|1921.69|1939.61|1921.81|1939.31|1921.51|14
1650456280000|2022-04-20 12:04:40|1939.47|1921.67|1939.49|1921.69|1939.52|1921.72|1939.31|1921.51|20
1650456290000|2022-04-20 12:04:50|1939.52|1921.72|1940.41|1922.61|1940.44|1922.64|1939.52|1921.72|20
1650456300000|2022-04-20 12:05:00|1940.43|1922.63|1940.14|1922.34|1940.54|1922.74|1940.04|1922.24|19
1650456310000|2022-04-20 12:05:10|1940.15|1922.35|1940.41|1922.61|1940.82|1923.02|1940.12|1922.32|18
1650456320000|2022-04-20 12:05:20|1940.54|1922.74|1940.66|1922.86|1940.73|1922.93|1940.46|1922.66|22
1650456330000|2022-04-20 12:05:30|1940.7|1922.9|1939.94|1922.14|1940.7|1922.9|1939.67|1921.87|19
1650456340000|2022-04-20 12:05:40|1939.85|1922.05|1939.9|1922.1|1940.2|1922.4|1939.83|1922.03|15
1650456350000|2022-04-20 12:05:50|1939.91|1922.11|1939.61|1921.81|1939.91|1922.11|1939.58|1921.78|14
1650456360000|2022-04-20 12:06:00|1939.62|1921.82|1939.68|1921.88|1939.79|1921.99|1939.62|1921.82|13
1650456370000|2022-04-20 12:06:10|1939.59|1921.79|1938.26|1920.46|1939.68|1921.88|1938.25|1920.45|25
1650456380000|2022-04-20 12:06:20|1938.25|1920.45|1938.75|1920.95|1938.75|1920.95|1938.25|1920.45|19
1650456390000|2022-04-20 12:06:30|1938.76|1920.96|1938.77|1920.97|1938.97|1921.17|1938.67|1920.87|25
1650456400000|2022-04-20 12:06:40|1938.74|1920.94|1938.65|1920.85|1938.9|1921.1|1938.65|1920.85|19
1650456410000|2022-04-20 12:06:50|1938.66|1920.86|1938.73|1920.93|1938.75|1920.95|1938.63|1920.83|17
1650456420000|2022-04-20 12:07:00|1938.76|1920.96|1939.09|1921.29|1939.32|1921.52|1938.65|1920.85|31
1650456430000|2022-04-20 12:07:10|1939.08|1921.28|1938.76|1920.96|1939.08|1921.28|1938.76|1920.96|17
1650456440000|2022-04-20 12:07:20|1938.62|1920.82|1938.7|1920.9|1938.76|1920.96|1938.62|1920.82|26
1650456450000|2022-04-20 12:07:30|1938.53|1920.73|1938.68|1920.88|1938.86|1921.06|1938.53|1920.73|19
1650456460000|2022-04-20 12:07:40|1938.66|1920.86|1938.77|1920.97|1938.77|1920.97|1938.45|1920.65|21
1650456470000|2022-04-20 12:07:50|1938.72|1920.92|1938.8|1921|1938.82|1921.02|1938.61|1920.81|22
1650456480000|2022-04-20 12:08:00|1938.83|1921.03|1937.96|1920.16|1938.89|1921.09|1937.94|1920.14|26
1650456490000|2022-04-20 12:08:10|1938.12|1920.32|1938.08|1920.28|1938.12|1920.32|1937.87|1920.07|18
1650456500000|2022-04-20 12:08:20|1937.88|1920.08|1938.13|1920.33|1938.24|1920.44|1937.84|1920.04|21
1650456510000|2022-04-20 12:08:30|1938.11|1920.31|1937.25|1919.45|1938.2|1920.4|1936.96|1919.16|18
1650456520000|2022-04-20 12:08:40|1936.88|1919.08|1937.51|1919.71|1937.58|1919.78|1936.7|1918.9|23
1650456530000|2022-04-20 12:08:50|1937.42|1919.62|1937.3|1919.5|1937.45|1919.65|1937.18|1919.38|27
1650456540000|2022-04-20 12:09:00|1937.26|1919.46|1938.35|1920.55|1938.35|1920.55|1937.22|1919.42|24
1650456550000|2022-04-20 12:09:10|1938.32|1920.52|1938.37|1920.57|1938.78|1920.98|1938.15|1920.35|28
1650456560000|2022-04-20 12:09:20|1938.41|1920.61|1938.47|1920.67|1938.64|1920.84|1938.3|1920.5|32
1650456570000|2022-04-20 12:09:30|1938.42|1920.62|1938.59|1920.79|1938.59|1920.79|1938.23|1920.43|20
1650456580000|2022-04-20 12:09:40|1938.66|1920.86|1938.65|1920.85|1938.69|1920.89|1938.61|1920.81|11
1650456590000|2022-04-20 12:09:50|1938.62|1920.82|1936.52|1918.72|1938.63|1920.83|1936.52|1918.72|23
1650456600000|2022-04-20 12:10:00|1936.4|1918.6|1936.49|1918.69|1936.54|1918.74|1936.4|1918.6|16
1650456610000|2022-04-20 12:10:10|1936.29|1918.49|1934.68|1916.88|1936.29|1918.49|1934.68|1916.88|24
1650456620000|2022-04-20 12:10:20|1934.67|1916.87|1933.85|1916.05|1934.67|1916.87|1933.59|1915.79|27
1650456630000|2022-04-20 12:10:30|1933.83|1916.03|1934.24|1916.44|1935.35|1917.55|1933.8|1916|24
1650456640000|2022-04-20 12:10:40|1934.75|1916.95|1935|1917.2|1935|1917.2|1934.63|1916.83|19
1650456650000|2022-04-20 12:10:50|1934.81|1917.01|1934.64|1916.84|1934.81|1917.01|1934.39|1916.59|26
1650456660000|2022-04-20 12:11:00|1934.63|1916.83|1934.67|1916.87|1934.9|1917.1|1934.44|1916.64|18
1650456670000|2022-04-20 12:11:10|1934.68|1916.88|1934.8|1917|1934.8|1917|1934.61|1916.81|11
1650456680000|2022-04-20 12:11:20|1934.67|1916.87|1934.31|1916.51|1934.69|1916.89|1934.31|1916.51|8
1650456690000|2022-04-20 12:11:30|1934.29|1916.49|1933.84|1916.04|1934.36|1916.56|1933.58|1915.78|25
1650456700000|2022-04-20 12:11:40|1933.85|1916.05|1933.9|1916.1|1934.07|1916.27|1933.83|1916.03|13
1650456710000|2022-04-20 12:11:50|1933.91|1916.11|1933.9|1916.1|1934.11|1916.31|1933.9|1916.1|18
1650456720000|2022-04-20 12:12:00|1933.82|1916.02|1934.27|1916.47|1934.27|1916.47|1933.57|1915.77|18
1650456730000|2022-04-20 12:12:10|1934.19|1916.39|1934|1916.2|1934.8|1917|1934|1916.2|13
1650456740000|2022-04-20 12:12:20|1933.98|1916.18|1933.82|1916.02|1933.98|1916.18|1933.64|1915.84|15
1650456750000|2022-04-20 12:12:30|1933.67|1915.87|1933.27|1915.47|1933.67|1915.87|1933.17|1915.37|15
1650456760000|2022-04-20 12:12:40|1933.16|1915.36|1933.01|1915.21|1933.21|1915.41|1932.91|1915.11|17
1650456770000|2022-04-20 12:12:50|1933.09|1915.29|1933.02|1915.22|1933.19|1915.39|1933.02|1915.22|14
1650456780000|2022-04-20 12:13:00|1932.89|1915.09|1930.67|1912.87|1932.89|1915.09|1930.67|1912.87|16
1650456790000|2022-04-20 12:13:10|1930.71|1912.91|1929.52|1911.72|1931.01|1913.21|1929.52|1911.72|20
1650456800000|2022-04-20 12:13:20|1928.9|1911.1|1929.5|1911.7|1929.55|1911.75|1928.9|1911.1|12
1650456810000|2022-04-20 12:13:30|1929.56|1911.76|1930.48|1912.68|1930.57|1912.77|1929.37|1911.57|16
1650456820000|2022-04-20 12:13:40|1930.36|1912.56|1930.99|1913.19|1930.99|1913.19|1930.36|1912.56|22
1650456830000|2022-04-20 12:13:50|1930.98|1913.18|1930.87|1913.07|1931.23|1913.43|1930.72|1912.92|19
1650456840000|2022-04-20 12:14:00|1930.9|1913.1|1931.36|1913.56|1931.36|1913.56|1930.85|1913.05|14
1650456850000|2022-04-20 12:14:10|1931.35|1913.55|1930.56|1912.76|1931.35|1913.55|1930.5|1912.7|16
1650456860000|2022-04-20 12:14:20|1930.55|1912.75|1930.75|1912.95|1930.76|1912.96|1930.55|1912.75|9
1650456870000|2022-04-20 12:14:30|1930.5|1912.7|1929.94|1912.14|1930.51|1912.71|1929.8|1912|18
1650456880000|2022-04-20 12:14:40|1929.8|1912|1929.84|1912.04|1929.94|1912.14|1929.75|1911.95|4
1650456890000|2022-04-20 12:14:50|1929.94|1912.14|1929.78|1911.98|1929.94|1912.14|1929.74|1911.94|14
1650456900000|2022-04-20 12:15:00|1929.8|1912|1929.72|1911.92|1929.8|1912|1929.72|1911.92|10
1650456910000|2022-04-20 12:15:10|1929.8|1912|1929.78|1911.98|1929.82|1912.02|1929.71|1911.91|13
1650456920000|2022-04-20 12:15:20|1929.83|1912.03|1930.29|1912.49|1930.29|1912.49|1929.7|1911.9|18
1650456930000|2022-04-20 12:15:30|1930.35|1912.55|1930.36|1912.56|1930.36|1912.56|1930.29|1912.49|5
1650456940000|2022-04-20 12:15:40|1930.38|1912.58|1929.89|1912.09|1930.75|1912.95|1929.86|1912.06|13
1650456950000|2022-04-20 12:15:50|1930.06|1912.26|1929.8|1912|1930.06|1912.26|1929.7|1911.9|5
1650456960000|2022-04-20 12:16:00|1929.75|1911.95|1929.86|1912.06|1929.9|1912.1|1929.49|1911.69|15
1650456970000|2022-04-20 12:16:10|1929.87|1912.07|1930.15|1912.35|1930.17|1912.37|1929.87|1912.07|14
1650456980000|2022-04-20 12:16:20|1930.18|1912.38|1929.68|1911.88|1930.18|1912.38|1929.4|1911.6|11
1650456990000|2022-04-20 12:16:30|1929.69|1911.89|1930.19|1912.39|1930.22|1912.42|1929.62|1911.82|20
1650457000000|2022-04-20 12:16:40|1930.09|1912.29|1930.16|1912.36|1930.21|1912.41|1929.97|1912.17|24
1650457010000|2022-04-20 12:16:50|1930.17|1912.37|1931.64|1913.84|1932.02|1914.22|1930.08|1912.28|25
1650457020000|2022-04-20 12:17:00|1931.54|1913.74|1931.55|1913.75|1932.06|1914.26|1931.54|1913.74|17
1650457030000|2022-04-20 12:17:10|1931.54|1913.74|1931.33|1913.53|1931.7|1913.9|1931.18|1913.38|21
1650457040000|2022-04-20 12:17:20|1931.32|1913.52|1931.27|1913.47|1931.37|1913.57|1931.11|1913.31|23
1650457050000|2022-04-20 12:17:30|1931.25|1913.45|1931.29|1913.49|1931.33|1913.53|1930.7|1912.9|11
1650457060000|2022-04-20 12:17:40|1931.11|1913.31|1931.7|1913.9|1931.7|1913.9|1931.03|1913.23|23
1650457070000|2022-04-20 12:17:50|1931.65|1913.85|1931.85|1914.05|1932.06|1914.26|1931.64|1913.84|17
1650457080000|2022-04-20 12:18:00|1931.86|1914.06|1931.89|1914.09|1932.05|1914.25|1931.81|1914.01|14
1650457090000|2022-04-20 12:18:10|1931.9|1914.1|1932.27|1914.47|1932.27|1914.47|1931.66|1913.86|10
1650457100000|2022-04-20 12:18:20|1932.24|1914.44|1932.25|1914.45|1932.25|1914.45|1932.13|1914.33|15
1650457110000|2022-04-20 12:18:30|1932.23|1914.43|1932.3|1914.5|1932.32|1914.52|1932.09|1914.29|18
1650457120000|2022-04-20 12:18:40|1932.36|1914.56|1932.37|1914.57|1932.38|1914.58|1932.2|1914.4|18
1650457130000|2022-04-20 12:18:50|1932.34|1914.54|1932.75|1914.95|1932.75|1914.95|1932.29|1914.49|15
1650457140000|2022-04-20 12:19:00|1932.73|1914.93|1932.79|1914.99|1932.9|1915.1|1932.73|1914.93|18
1650457150000|2022-04-20 12:19:10|1932.82|1915.02|1931.81|1914.01|1932.89|1915.09|1931.81|1914.01|21
1650457160000|2022-04-20 12:19:20|1931.52|1913.72|1931.79|1913.99|1931.81|1914.01|1931.5|1913.7|10
1650457170000|2022-04-20 12:19:30|1931.84|1914.04|1931.93|1914.13|1932.11|1914.31|1931.71|1913.91|14
1650457180000|2022-04-20 12:19:40|1931.85|1914.05|1931.2|1913.4|1931.85|1914.05|1931.2|1913.4|19
1650457190000|2022-04-20 12:19:50|1930.95|1913.15|1930.51|1912.71|1930.95|1913.15|1930.4|1912.6|19
1650457200000|2022-04-20 12:20:00|1930.44|1912.64|1930.66|1912.86|1930.71|1912.91|1930.42|1912.62|25
1650457210000|2022-04-20 12:20:10|1930.67|1912.87|1931.36|1913.56|1931.36|1913.56|1930.6|1912.8|18
1650457220000|2022-04-20 12:20:20|1931.37|1913.57|1931.38|1913.58|1931.43|1913.63|1931.36|1913.56|10
1650457230000|2022-04-20 12:20:30|1931.35|1913.55|1932.79|1914.99|1932.79|1914.99|1931.35|1913.55|21
1650457240000|2022-04-20 12:20:40|1932.75|1914.95|1932.84|1915.04|1932.85|1915.05|1932.55|1914.75|20
1650457250000|2022-04-20 12:20:50|1932.8|1915|1932.77|1914.97|1932.8|1915|1932.52|1914.72|15
1650457260000|2022-04-20 12:21:00|1932.73|1914.93|1932.82|1915.02|1932.82|1915.02|1932.73|1914.93|13
1650457270000|2022-04-20 12:21:10|1932.79|1914.99|1931.9|1914.1|1932.79|1914.99|1931.9|1914.1|7
1650457280000|2022-04-20 12:21:20|1931.75|1913.95|1932.01|1914.21|1932.24|1914.44|1931.75|1913.95|11
1650457290000|2022-04-20 12:21:30|1931.84|1914.04|1934.23|1916.43|1934.27|1916.47|1931.84|1914.04|14
1650457300000|2022-04-20 12:21:40|1934.12|1916.32|1933.95|1916.15|1934.12|1916.32|1933.85|1916.05|9
1650457310000|2022-04-20 12:21:50|1933.9|1916.1|1933.71|1915.91|1934.04|1916.24|1933.65|1915.85|15
1650457320000|2022-04-20 12:22:00|1933.63|1915.83|1933.96|1916.16|1934.06|1916.26|1933.61|1915.81|11
1650457330000|2022-04-20 12:22:10|1934.11|1916.31|1935.59|1917.79|1936.03|1918.23|1934.11|1916.31|27
1650457340000|2022-04-20 12:22:20|1935.55|1917.75|1935.23|1917.43|1935.6|1917.8|1935.23|1917.43|11
1650457350000|2022-04-20 12:22:30|1935.24|1917.44|1935.55|1917.75|1935.55|1917.75|1935.09|1917.29|11
1650457360000|2022-04-20 12:22:40|1935.63|1917.83|1935.61|1917.81|1936.11|1918.31|1935.61|1917.81|9
1650457370000|2022-04-20 12:22:50|1935.82|1918.02|1934.15|1916.35|1935.87|1918.07|1934.02|1916.22|18
1650457380000|2022-04-20 12:23:00|1934.18|1916.38|1934.82|1917.02|1934.82|1917.02|1933.93|1916.13|18
1650457390000|2022-04-20 12:23:10|1934.84|1917.04|1934.61|1916.81|1934.95|1917.15|1934.58|1916.78|11
1650457400000|2022-04-20 12:23:20|1934.48|1916.68|1933.82|1916.02|1934.97|1917.17|1933.82|1916.02|14
1650457410000|2022-04-20 12:23:30|1933.83|1916.03|1934.47|1916.67|1934.47|1916.67|1933.83|1916.03|18
1650457420000|2022-04-20 12:23:40|1934.46|1916.66|1934.57|1916.77|1934.67|1916.87|1934.41|1916.61|16
1650457430000|2022-04-20 12:23:50|1934.37|1916.57|1934.4|1916.6|1934.4|1916.6|1934.37|1916.57|3
1650457440000|2022-04-20 12:24:00|1934.39|1916.59|1934.49|1916.69|1934.49|1916.69|1934.38|1916.58|9
1650457450000|2022-04-20 12:24:10|1934.41|1916.61|1934.88|1917.08|1934.95|1917.15|1934.39|1916.59|15
1650457460000|2022-04-20 12:24:20|1934.89|1917.09|1934.18|1916.38|1934.89|1917.09|1934.18|1916.38|17
1650457470000|2022-04-20 12:24:30|1934.26|1916.46|1934.26|1916.46|1934.26|1916.46|1934.26|1916.46|1
1650457480000|2022-04-20 12:24:40|1934.04|1916.24|1934.52|1916.72|1934.64|1916.84|1934.04|1916.24|8
1650457490000|2022-04-20 12:24:50|1934.63|1916.83|1934.59|1916.79|1934.71|1916.91|1934.37|1916.57|20
1650457500000|2022-04-20 12:25:00|1934.58|1916.78|1934.52|1916.72|1934.58|1916.78|1934.48|1916.68|12
1650457510000|2022-04-20 12:25:10|1934.37|1916.57|1934.38|1916.58|1934.47|1916.67|1934.37|1916.57|14
1650457520000|2022-04-20 12:25:20|1934.7|1916.9|1934.81|1917.01|1935.08|1917.28|1934.69|1916.89|26
1650457530000|2022-04-20 12:25:30|1934.82|1917.02|1934.87|1917.07|1935|1917.2|1934.75|1916.95|18
1650457540000|2022-04-20 12:25:40|1934.88|1917.08|1934.8|1917|1935.01|1917.21|1934.8|1917|16
1650457550000|2022-04-20 12:25:50|1934.77|1916.97|1934.82|1917.02|1934.99|1917.19|1934.74|1916.94|13
1650457560000|2022-04-20 12:26:00|1934.81|1917.01|1934.84|1917.04|1934.93|1917.13|1934.55|1916.75|19
1650457570000|2022-04-20 12:26:10|1934.82|1917.02|1934.78|1916.98|1934.82|1917.02|1934.66|1916.86|15
1650457580000|2022-04-20 12:26:20|1934.79|1916.99|1934.77|1916.97|1934.79|1916.99|1934.61|1916.81|7
1650457590000|2022-04-20 12:26:30|1934.74|1916.94|1934.87|1917.07|1934.97|1917.17|1934.7|1916.9|10
1650457600000|2022-04-20 12:26:40|1934.86|1917.06|1935.39|1917.59|1935.44|1917.64|1934.83|1917.03|17
1650457610000|2022-04-20 12:26:50|1935.6|1917.8|1935.41|1917.61|1935.62|1917.82|1935.4|1917.6|11
1650457620000|2022-04-20 12:27:00|1935.44|1917.64|1935.41|1917.61|1935.44|1917.64|1935.41|1917.61|4
1650457630000|2022-04-20 12:27:10|1935.48|1917.68|1936.02|1918.22|1936.03|1918.23|1935.48|1917.68|13
1650457640000|2022-04-20 12:27:20|1935.84|1918.04|1935.67|1917.87|1935.9|1918.1|1935.67|1917.87|5
1650457650000|2022-04-20 12:27:30|1935.8|1918|1935.26|1917.46|1935.8|1918|1935.26|1917.46|9
1650457660000|2022-04-20 12:27:40|1935.21|1917.41|1935.23|1917.43|1935.34|1917.54|1935.03|1917.23|14
1650457670000|2022-04-20 12:27:50|1935.22|1917.42|1935.45|1917.65|1935.52|1917.72|1935.22|1917.42|14
1650457680000|2022-04-20 12:28:00|1935.44|1917.64|1936.01|1918.21|1936.01|1918.21|1935.4|1917.6|19
1650457690000|2022-04-20 12:28:10|1936|1918.2|1935.9|1918.1|1936|1918.2|1935.54|1917.74|28
1650457700000|2022-04-20 12:28:20|1935.88|1918.08|1935.95|1918.15|1935.97|1918.17|1935.87|1918.07|17
1650457710000|2022-04-20 12:28:30|1935.83|1918.03|1935.78|1917.98|1936|1918.2|1935.74|1917.94|23
1650457720000|2022-04-20 12:28:40|1935.81|1918.01|1935.3|1917.5|1935.86|1918.06|1935.3|1917.5|20
1650457730000|2022-04-20 12:28:50|1935.25|1917.45|1935.17|1917.37|1935.34|1917.54|1935.11|1917.31|9
1650457740000|2022-04-20 12:29:00|1935.25|1917.45|1935.25|1917.45|1935.32|1917.52|1935.23|1917.43|17
1650457750000|2022-04-20 12:29:10|1935.26|1917.46|1935.15|1917.35|1935.27|1917.47|1934.97|1917.17|12
1650457760000|2022-04-20 12:29:20|1935.17|1917.37|1934.97|1917.17|1935.27|1917.47|1934.55|1916.75|9
1650457770000|2022-04-20 12:29:30|1934.88|1917.08|1934.83|1917.03|1934.97|1917.17|1934.71|1916.91|8
1650457780000|2022-04-20 12:29:40|1934.71|1916.91|1934.35|1916.55|1934.78|1916.98|1934.35|1916.55|12
1650457790000|2022-04-20 12:29:50|1934.32|1916.52|1934.35|1916.55|1934.38|1916.58|1934.24|1916.44|17
1650457800000|2022-04-20 12:30:00|1934.36|1916.56|1934.21|1916.41|1934.36|1916.56|1934.21|1916.41|8
1650457810000|2022-04-20 12:30:10|1934.2|1916.4|1934.65|1916.85|1934.65|1916.85|1934.2|1916.4|20
1650457820000|2022-04-20 12:30:20|1934.73|1916.93|1934.95|1917.15|1934.95|1917.15|1934.73|1916.93|15
1650457830000|2022-04-20 12:30:30|1934.94|1917.14|1934.83|1917.03|1934.99|1917.19|1934.69|1916.89|21
1650457840000|2022-04-20 12:30:40|1934.94|1917.14|1935.15|1917.35|1935.15|1917.35|1934.94|1917.14|17
1650457850000|2022-04-20 12:30:50|1935.08|1917.28|1935.27|1917.47|1935.3|1917.5|1935.02|1917.22|11
1650457860000|2022-04-20 12:31:00|1935.1|1917.3|1935.34|1917.54|1935.34|1917.54|1935.07|1917.27|12
1650457870000|2022-04-20 12:31:10|1935.39|1917.59|1935.81|1918.01|1935.81|1918.01|1935.39|1917.59|13
1650457880000|2022-04-20 12:31:20|1935.73|1917.93|1936.19|1918.39|1936.28|1918.48|1935.73|1917.93|24
1650457890000|2022-04-20 12:31:30|1936.05|1918.25|1937.43|1919.63|1937.46|1919.66|1936.05|1918.25|23
1650457900000|2022-04-20 12:31:40|1937.48|1919.68|1937.78|1919.98|1937.9|1920.1|1937.43|1919.63|18
1650457910000|2022-04-20 12:31:50|1937.79|1919.99|1937.84|1920.04|1937.89|1920.09|1937.78|1919.98|14
1650457920000|2022-04-20 12:32:00|1937.86|1920.06|1937.71|1919.91|1937.89|1920.09|1937.68|1919.88|14
1650457930000|2022-04-20 12:32:10|1937.72|1919.92|1937.28|1919.48|1937.72|1919.92|1937.21|1919.41|21
1650457940000|2022-04-20 12:32:20|1937.29|1919.49|1937.47|1919.67|1937.5|1919.7|1936.7|1918.9|23
1650457950000|2022-04-20 12:32:30|1937.42|1919.62|1937.7|1919.9|1937.7|1919.9|1937.42|1919.62|13
1650457960000|2022-04-20 12:32:40|1937.71|1919.91|1937.77|1919.97|1937.79|1919.99|1937.68|1919.88|12
1650457970000|2022-04-20 12:32:50|1937.72|1919.92|1937.77|1919.97|1937.77|1919.97|1937.7|1919.9|15
1650457980000|2022-04-20 12:33:00|1937.7|1919.9|1937.75|1919.95|1937.81|1920.01|1937.7|1919.9|13
1650457990000|2022-04-20 12:33:10|1937.77|1919.97|1937.94|1920.14|1937.98|1920.18|1937.77|1919.97|19
1650458000000|2022-04-20 12:33:20|1937.95|1920.15|1937.84|1920.04|1937.96|1920.16|1937.84|1920.04|12
1650458010000|2022-04-20 12:33:30|1937.86|1920.06|1937.54|1919.74|1937.94|1920.14|1937.4|1919.6|18
1650458020000|2022-04-20 12:33:40|1937.44|1919.64|1937.65|1919.85|1937.7|1919.9|1937.44|1919.64|16
1650458030000|2022-04-20 12:33:50|1937.81|1920.01|1938.04|1920.24|1938.06|1920.26|1937.58|1919.78|15
1650458040000|2022-04-20 12:34:00|1938.07|1920.27|1938.46|1920.66|1938.46|1920.66|1938.01|1920.21|21
1650458050000|2022-04-20 12:34:10|1938.4|1920.6|1937.89|1920.09|1938.77|1920.97|1937.89|1920.09|18
1650458060000|2022-04-20 12:34:20|1937.85|1920.05|1938|1920.2|1938.07|1920.27|1937.5|1919.7|17
1650458070000|2022-04-20 12:34:30|1937.99|1920.19|1937.67|1919.87|1938.05|1920.25|1937.67|1919.87|10
1650458080000|2022-04-20 12:34:40|1937.72|1919.92|1937.32|1919.52|1937.81|1920.01|1937.32|1919.52|13
1650458090000|2022-04-20 12:34:50|1937.3|1919.5|1937.3|1919.5|1937.3|1919.5|1937.3|1919.5|1
1650458100000|2022-04-20 12:35:00|1937.25|1919.45|1937.47|1919.67|1937.47|1919.67|1936.88|1919.08|8
1650458110000|2022-04-20 12:35:10|1937.55|1919.75|1937.52|1919.72|1937.55|1919.75|1937.4|1919.6|7
1650458120000|2022-04-20 12:35:20|1937.46|1919.66|1937.46|1919.66|1937.59|1919.79|1937.46|1919.66|9
1650458130000|2022-04-20 12:35:30|1937.91|1920.11|1937.95|1920.15|1938.1|1920.3|1937.7|1919.9|12
1650458140000|2022-04-20 12:35:40|1937.9|1920.1|1937.98|1920.18|1937.98|1920.18|1937.9|1920.1|2
1650458150000|2022-04-20 12:35:50|1938|1920.2|1937.99|1920.19|1938|1920.2|1937.99|1920.19|2
1650458160000|2022-04-20 12:36:00|1937.98|1920.18|1938.35|1920.55|1938.36|1920.56|1937.98|1920.18|9
1650458170000|2022-04-20 12:36:10|1938.36|1920.56|1938.35|1920.55|1938.37|1920.57|1938.34|1920.54|4
1650458180000|2022-04-20 12:36:20|1937.7|1919.9|1937.95|1920.15|1937.95|1920.15|1937.65|1919.85|3
1650458190000|2022-04-20 12:36:30|1937.7|1919.9|1938.35|1920.55|1938.38|1920.58|1937.7|1919.9|7
1650458200000|2022-04-20 12:36:40|1938.36|1920.56|1939.52|1921.72|1939.52|1921.72|1938.34|1920.54|14
1650458210000|2022-04-20 12:36:50|1939.63|1921.83|1940.62|1922.82|1940.62|1922.82|1939.63|1921.83|6
1650458220000|2022-04-20 12:37:00|1940.66|1922.86|1940.33|1922.53|1940.66|1922.86|1940.3|1922.5|15
1650458230000|2022-04-20 12:37:10|1940.29|1922.49|1940.93|1923.13|1941.12|1923.32|1940.13|1922.33|18
1650458240000|2022-04-20 12:37:20|1940.99|1923.19|1941.4|1923.6|1941.4|1923.6|1940.99|1923.19|6
1650458250000|2022-04-20 12:37:30|1941.33|1923.53|1941.4|1923.6|1941.4|1923.6|1941.33|1923.53|2
1650458260000|2022-04-20 12:37:40|1941.41|1923.61|1941.5|1923.7|1941.5|1923.7|1941.41|1923.61|2
1650458270000|2022-04-20 12:37:50|1941.61|1923.81|1941.36|1923.56|1941.61|1923.81|1940.98|1923.18|19
1650458280000|2022-04-20 12:38:00|1941.37|1923.57|1940.88|1923.08|1941.38|1923.58|1940.74|1922.94|21
1650458290000|2022-04-20 12:38:10|1940.9|1923.1|1941.32|1923.52|1941.36|1923.56|1940.9|1923.1|23
1650458300000|2022-04-20 12:38:20|1940.71|1922.91|1941.06|1923.26|1941.11|1923.31|1940.62|1922.82|22
1650458310000|2022-04-20 12:38:30|1940.85|1923.05|1940.33|1922.53|1941.03|1923.23|1940.31|1922.51|19
1650458320000|2022-04-20 12:38:40|1940.39|1922.59|1940.34|1922.54|1940.42|1922.62|1940.18|1922.38|16
1650458330000|2022-04-20 12:38:50|1940.43|1922.63|1940.28|1922.48|1940.43|1922.63|1940.28|1922.48|11
1650458340000|2022-04-20 12:39:00|1940.25|1922.45|1940.09|1922.29|1940.25|1922.45|1940.08|1922.28|12
1650458350000|2022-04-20 12:39:10|1939.81|1922.01|1940.1|1922.3|1940.24|1922.44|1939.67|1921.87|8
1650458360000|2022-04-20 12:39:20|1940.24|1922.44|1940.22|1922.42|1940.24|1922.44|1940.05|1922.25|14
1650458370000|2022-04-20 12:39:30|1940.23|1922.43|1940.3|1922.5|1940.44|1922.64|1940.23|1922.43|11
1650458380000|2022-04-20 12:39:40|1940.42|1922.62|1940|1922.2|1940.42|1922.62|1939.5|1921.7|10
1650458390000|2022-04-20 12:39:50|1939.5|1921.7|1939.31|1921.51|1939.5|1921.7|1939.15|1921.35|15
1650458400000|2022-04-20 12:40:00|1939.37|1921.57|1939.4|1921.6|1939.5|1921.7|1939.37|1921.57|5
1650458410000|2022-04-20 12:40:10|1939.36|1921.56|1939.48|1921.68|1939.59|1921.79|1939.35|1921.55|11
1650458420000|2022-04-20 12:40:20|1939.45|1921.65|1939.74|1921.94|1939.74|1921.94|1939.35|1921.55|6
1650458430000|2022-04-20 12:40:30|1940|1922.2|1939.94|1922.14|1940.31|1922.51|1939.8|1922|22
1650458440000|2022-04-20 12:40:40|1939.9|1922.1|1939.43|1921.63|1939.91|1922.11|1939.43|1921.63|6
1650458450000|2022-04-20 12:40:50|1939.45|1921.65|1940.43|1922.63|1940.43|1922.63|1939.41|1921.61|14
1650458460000|2022-04-20 12:41:00|1940.47|1922.67|1940.44|1922.64|1940.61|1922.81|1940.43|1922.63|16
1650458470000|2022-04-20 12:41:10|1940.42|1922.62|1940.43|1922.63|1940.46|1922.66|1940.3|1922.5|16
1650458480000|2022-04-20 12:41:20|1940.42|1922.62|1940|1922.2|1940.42|1922.62|1939.5|1921.7|13
1650458490000|2022-04-20 12:41:30|1940.05|1922.25|1940.14|1922.34|1940.14|1922.34|1940.05|1922.25|2
1650458500000|2022-04-20 12:41:40|1940.08|1922.28|1940.17|1922.37|1940.21|1922.41|1940.04|1922.24|7
1650458510000|2022-04-20 12:41:50|1940.03|1922.23|1940.08|1922.28|1940.17|1922.37|1940.03|1922.23|5
1650458520000|2022-04-20 12:42:00|1939.72|1921.92|1940.41|1922.61|1940.41|1922.61|1939.72|1921.92|14
1650458530000|2022-04-20 12:42:10|1940.42|1922.62|1940.4|1922.6|1940.64|1922.84|1940.35|1922.55|21
1650458540000|2022-04-20 12:42:20|1940.42|1922.62|1940.45|1922.65|1940.46|1922.66|1940.29|1922.49|12
1650458550000|2022-04-20 12:42:30|1940.31|1922.51|1940.15|1922.35|1940.44|1922.64|1939.8|1922|18
1650458560000|2022-04-20 12:42:40|1940.14|1922.34|1939.95|1922.15|1940.14|1922.34|1939.85|1922.05|11
1650458570000|2022-04-20 12:42:50|1939.94|1922.14|1939.77|1921.97|1939.96|1922.16|1939.7|1921.9|9
1650458580000|2022-04-20 12:43:00|1939.82|1922.02|1939.94|1922.14|1939.98|1922.18|1939.82|1922.02|11
1650458590000|2022-04-20 12:43:10|1939.93|1922.13|1939.95|1922.15|1939.95|1922.15|1939.85|1922.05|5
1650458600000|2022-04-20 12:43:20|1939.92|1922.12|1939.92|1922.12|1939.92|1922.12|1939.45|1921.65|13
1650458610000|2022-04-20 12:43:30|1939.9|1922.1|1938.95|1921.15|1939.95|1922.15|1938.95|1921.15|17
1650458620000|2022-04-20 12:43:40|1939.05|1921.25|1938.88|1921.08|1939.05|1921.25|1938.75|1920.95|6
1650458630000|2022-04-20 12:43:50|1938.73|1920.93|1938.52|1920.72|1938.78|1920.98|1938.45|1920.65|25
1650458640000|2022-04-20 12:44:00|1938.5|1920.7|1938.86|1921.06|1938.92|1921.12|1938.46|1920.66|17
1650458650000|2022-04-20 12:44:10|1938.85|1921.05|1938.27|1920.47|1938.85|1921.05|1938.22|1920.42|19
1650458660000|2022-04-20 12:44:20|1938.22|1920.42|1937.97|1920.17|1938.28|1920.48|1937.97|1920.17|24
1650458670000|2022-04-20 12:44:30|1937.93|1920.13|1938.17|1920.37|1938.26|1920.46|1937.91|1920.11|19
1650458680000|2022-04-20 12:44:40|1938.19|1920.39|1939.15|1921.35|1939.16|1921.36|1938.19|1920.39|15
1650458690000|2022-04-20 12:44:50|1939.11|1921.31|1936.51|1918.71|1939.15|1921.35|1936.51|1918.71|22
1650458700000|2022-04-20 12:45:00|1936.49|1918.69|1936.98|1919.18|1936.98|1919.18|1936.23|1918.43|26
1650458710000|2022-04-20 12:45:10|1936.93|1919.13|1938.74|1920.94|1938.88|1921.08|1936.93|1919.13|27
1650458720000|2022-04-20 12:45:20|1938.69|1920.89|1938.8|1921|1938.9|1921.1|1938.6|1920.8|12
1650458730000|2022-04-20 12:45:30|1938.72|1920.92|1938.36|1920.56|1938.79|1920.99|1938.24|1920.44|27
1650458740000|2022-04-20 12:45:40|1938.3|1920.5|1938.3|1920.5|1938.38|1920.58|1938.2|1920.4|19
1650458750000|2022-04-20 12:45:50|1938.31|1920.51|1939.17|1921.37|1939.17|1921.37|1938.24|1920.44|12
1650458760000|2022-04-20 12:46:00|1939.06|1921.26|1939.42|1921.62|1939.46|1921.66|1939.03|1921.23|18
1650458770000|2022-04-20 12:46:10|1939.41|1921.61|1939.72|1921.92|1939.89|1922.09|1939.07|1921.27|28
1650458780000|2022-04-20 12:46:20|1939.7|1921.9|1939.89|1922.09|1939.97|1922.17|1939.51|1921.71|10
1650458790000|2022-04-20 12:46:30|1939.95|1922.15|1939.85|1922.05|1939.95|1922.15|1939.7|1921.9|7
1650458800000|2022-04-20 12:46:40|1939.88|1922.08|1939.38|1921.58|1939.97|1922.17|1939.38|1921.58|13
1650458810000|2022-04-20 12:46:50|1939.4|1921.6|1939.28|1921.48|1939.4|1921.6|1938.97|1921.17|21
1650458820000|2022-04-20 12:47:00|1939.29|1921.49|1939.3|1921.5|1939.35|1921.55|1939.2|1921.4|13
1650458830000|2022-04-20 12:47:10|1939.36|1921.56|1939.38|1921.58|1939.41|1921.61|1939.26|1921.46|15
1650458840000|2022-04-20 12:47:20|1939.39|1921.59|1939.99|1922.19|1939.99|1922.19|1939.37|1921.57|13
1650458850000|2022-04-20 12:47:30|1939.94|1922.14|1939.31|1921.51|1940.06|1922.26|1939.31|1921.51|16
1650458860000|2022-04-20 12:47:40|1939.36|1921.56|1939.22|1921.42|1939.39|1921.59|1939.09|1921.29|19
1650458870000|2022-04-20 12:47:50|1939.24|1921.44|1939.06|1921.26|1939.25|1921.45|1938.96|1921.16|12
1650458880000|2022-04-20 12:48:00|1939.07|1921.27|1939.03|1921.23|1939.12|1921.32|1938.94|1921.14|11
1650458890000|2022-04-20 12:48:10|1939.04|1921.24|1938.91|1921.11|1939.1|1921.3|1938.5|1920.7|20
1650458900000|2022-04-20 12:48:20|1938.79|1920.99|1938.9|1921.1|1938.93|1921.13|1938.6|1920.8|9
1650458910000|2022-04-20 12:48:30|1939.13|1921.33|1938.83|1921.03|1939.17|1921.37|1938.76|1920.96|14
1650458920000|2022-04-20 12:48:40|1938.76|1920.96|1938.97|1921.17|1938.98|1921.18|1938.76|1920.96|3
1650458930000|2022-04-20 12:48:50|1938.93|1921.13|1938.97|1921.17|1939.09|1921.29|1938.79|1920.99|14
1650458940000|2022-04-20 12:49:00|1938.92|1921.12|1939.06|1921.26|1939.08|1921.28|1938.84|1921.04|10
1650458950000|2022-04-20 12:49:10|1938.88|1921.08|1938.82|1921.02|1939.01|1921.21|1938.71|1920.91|11
1650458960000|2022-04-20 12:49:20|1938.76|1920.96|1938.92|1921.12|1938.95|1921.15|1938.7|1920.9|9
1650458970000|2022-04-20 12:49:30|1938.71|1920.91|1938.78|1920.98|1938.92|1921.12|1938.6|1920.8|22
1650458980000|2022-04-20 12:49:40|1938.75|1920.95|1938.87|1921.07|1938.94|1921.14|1938.45|1920.65|16
1650458990000|2022-04-20 12:49:50|1938.85|1921.05|1938.93|1921.13|1938.95|1921.15|1938.57|1920.77|16
1650459000000|2022-04-20 12:50:00|1938.95|1921.15|1939.83|1922.03|1939.83|1922.03|1938.69|1920.89|24
1650459010000|2022-04-20 12:50:10|1939.88|1922.08|1940.45|1922.65|1940.45|1922.65|1939.69|1921.89|14
1650459020000|2022-04-20 12:50:20|1940.5|1922.7|1940.57|1922.77|1940.61|1922.81|1940.41|1922.61|9
1650459030000|2022-04-20 12:50:30|1940.6|1922.8|1942.13|1924.33|1942.18|1924.38|1940.46|1922.66|17
1650459040000|2022-04-20 12:50:40|1942.29|1924.49|1942.74|1924.94|1942.74|1924.94|1942.29|1924.49|9
1650459050000|2022-04-20 12:50:50|1943.11|1925.31|1942.72|1924.92|1943.4|1925.6|1942.52|1924.72|19
1650459060000|2022-04-20 12:51:00|1942.65|1924.85|1942.59|1924.79|1942.65|1924.85|1942.36|1924.56|10
1650459070000|2022-04-20 12:51:10|1942.51|1924.71|1942.57|1924.77|1942.64|1924.84|1942.34|1924.54|16
1650459080000|2022-04-20 12:51:20|1942.45|1924.65|1942.51|1924.71|1942.51|1924.71|1942.43|1924.63|10
1650459090000|2022-04-20 12:51:30|1942.5|1924.7|1941.94|1924.14|1942.55|1924.75|1941.79|1923.99|15
1650459100000|2022-04-20 12:51:40|1941.88|1924.08|1941.77|1923.97|1941.91|1924.11|1941.71|1923.91|19
1650459110000|2022-04-20 12:51:50|1941.81|1924.01|1941.92|1924.12|1942.04|1924.24|1941.76|1923.96|22
1650459120000|2022-04-20 12:52:00|1941.94|1924.14|1941.78|1923.98|1941.98|1924.18|1941.7|1923.9|16
1650459130000|2022-04-20 12:52:10|1941.82|1924.02|1941.92|1924.12|1942.02|1924.22|1941.74|1923.94|16
1650459140000|2022-04-20 12:52:20|1941.97|1924.17|1941.82|1924.02|1941.97|1924.17|1941.73|1923.93|9
1650459150000|2022-04-20 12:52:30|1941.8|1924|1941.82|1924.02|1941.85|1924.05|1941.69|1923.89|8
1650459160000|2022-04-20 12:52:40|1941.76|1923.96|1941.97|1924.17|1942.03|1924.23|1941.7|1923.9|12
1650459170000|2022-04-20 12:52:50|1941.99|1924.19|1941.84|1924.04|1942.03|1924.23|1941.73|1923.93|16
1650459180000|2022-04-20 12:53:00|1941.72|1923.92|1941.87|1924.07|1941.99|1924.19|1941.72|1923.92|14
1650459190000|2022-04-20 12:53:10|1941.69|1923.89|1941.8|1924|1941.87|1924.07|1941.66|1923.86|9
1650459200000|2022-04-20 12:53:20|1941.91|1924.11|1941.76|1923.96|1941.96|1924.16|1941.69|1923.89|21
1650459210000|2022-04-20 12:53:30|1941.61|1923.81|1942.42|1924.62|1942.43|1924.63|1941.61|1923.81|20
1650459220000|2022-04-20 12:53:40|1942.48|1924.68|1941.3|1923.5|1942.48|1924.68|1941.27|1923.47|19
1650459230000|2022-04-20 12:53:50|1941.29|1923.49|1940.25|1922.45|1941.31|1923.51|1940.13|1922.33|19
1650459240000|2022-04-20 12:54:00|1940.35|1922.55|1940.97|1923.17|1941|1923.2|1940.35|1922.55|21
1650459250000|2022-04-20 12:54:10|1940.99|1923.19|1941.03|1923.23|1941.06|1923.26|1940.93|1923.13|18
1650459260000|2022-04-20 12:54:20|1941|1923.2|1941.16|1923.36|1941.16|1923.36|1941|1923.2|14
1650459270000|2022-04-20 12:54:30|1941.19|1923.39|1941.21|1923.41|1941.24|1923.44|1941.06|1923.26|15
1650459280000|2022-04-20 12:54:40|1941.19|1923.39|1941.16|1923.36|1941.19|1923.39|1940.92|1923.12|13
1650459290000|2022-04-20 12:54:50|1941.12|1923.32|1941.24|1923.44|1941.24|1923.44|1940.8|1923|13
1650459300000|2022-04-20 12:55:00|1941.23|1923.43|1941.07|1923.27|1941.28|1923.48|1940.92|1923.12|9
1650459310000|2022-04-20 12:55:10|1941.11|1923.31|1941.22|1923.42|1941.27|1923.47|1941.1|1923.3|7
1650459320000|2022-04-20 12:55:20|1941.3|1923.5|1941.05|1923.25|1941.32|1923.52|1940.95|1923.15|12
1650459330000|2022-04-20 12:55:30|1940.94|1923.14|1940.93|1923.13|1941|1923.2|1940.77|1922.97|6
1650459340000|2022-04-20 12:55:40|1940.94|1923.14|1940.89|1923.09|1940.97|1923.17|1940.89|1923.09|6
1650459350000|2022-04-20 12:55:50|1940.9|1923.1|1940.15|1922.35|1940.9|1923.1|1939.95|1922.15|17
1650459360000|2022-04-20 12:56:00|1940.11|1922.31|1940.21|1922.41|1940.29|1922.49|1939.84|1922.04|9
1650459370000|2022-04-20 12:56:10|1940.16|1922.36|1940.1|1922.3|1940.21|1922.41|1939.9|1922.1|8
1650459380000|2022-04-20 12:56:20|1940.09|1922.29|1940.09|1922.29|1940.1|1922.3|1940.09|1922.29|3
1650459390000|2022-04-20 12:56:30|1940.1|1922.3|1940.25|1922.45|1940.26|1922.46|1940.08|1922.28|7
1650459400000|2022-04-20 12:56:40|1940.26|1922.46|1940.22|1922.42|1940.26|1922.46|1940.14|1922.34|7
1650459410000|2022-04-20 12:56:50|1940.23|1922.43|1940.05|1922.25|1940.23|1922.43|1939.63|1921.83|25
1650459420000|2022-04-20 12:57:00|1939.9|1922.1|1940.24|1922.44|1940.24|1922.44|1939.9|1922.1|7
1650459430000|2022-04-20 12:57:10|1940.23|1922.43|1940.27|1922.47|1940.31|1922.51|1940.2|1922.4|15
1650459440000|2022-04-20 12:57:20|1940.28|1922.48|1940.12|1922.32|1940.28|1922.48|1939.9|1922.1|17
1650459450000|2022-04-20 12:57:30|1939.83|1922.03|1940.3|1922.5|1940.3|1922.5|1939.73|1921.93|18
1650459460000|2022-04-20 12:57:40|1940.36|1922.56|1941.09|1923.29|1941.09|1923.29|1940.32|1922.52|13
1650459470000|2022-04-20 12:57:50|1941.13|1923.33|1942.38|1924.58|1942.38|1924.58|1941.13|1923.33|12
1650459480000|2022-04-20 12:58:00|1942.18|1924.38|1942.28|1924.48|1942.35|1924.55|1942.15|1924.35|15
1650459490000|2022-04-20 12:58:10|1942.18|1924.38|1942.72|1924.92|1943.04|1925.24|1942.18|1924.38|27
1650459500000|2022-04-20 12:58:20|1942.71|1924.91|1942.61|1924.81|1942.71|1924.91|1942.53|1924.73|12
1650459510000|2022-04-20 12:58:30|1942.56|1924.76|1942.42|1924.62|1942.56|1924.76|1942.18|1924.38|16
1650459520000|2022-04-20 12:58:40|1942.56|1924.76|1942.5|1924.7|1942.56|1924.76|1942.44|1924.64|8
1650459530000|2022-04-20 12:58:50|1942.49|1924.69|1942.77|1924.97|1942.79|1924.99|1942.49|1924.69|11
1650459540000|2022-04-20 12:59:00|1942.57|1924.77|1942.32|1924.52|1942.59|1924.79|1942.24|1924.44|19
1650459550000|2022-04-20 12:59:10|1942.31|1924.51|1941.69|1923.89|1942.34|1924.54|1941.69|1923.89|16
1650459560000|2022-04-20 12:59:20|1941.46|1923.66|1940.31|1922.51|1941.57|1923.77|1940.29|1922.49|17
1650459570000|2022-04-20 12:59:30|1940.36|1922.56|1940.2|1922.4|1940.4|1922.6|1940.11|1922.31|19
1650459580000|2022-04-20 12:59:40|1940.23|1922.43|1940.08|1922.28|1940.23|1922.43|1939.84|1922.04|19
1650459590000|2022-04-20 12:59:50|1940.09|1922.29|1940.15|1922.35|1940.17|1922.37|1939.98|1922.18|12
1650459600000|2022-04-20 13:00:00|1940.22|1922.42|1940.22|1922.42|1940.28|1922.48|1940.16|1922.36|15
1650459610000|2022-04-20 13:00:10|1940.23|1922.43|1940.2|1922.4|1940.37|1922.57|1940.15|1922.35|18
1650459620000|2022-04-20 13:00:20|1940.21|1922.41|1940.03|1922.23|1940.21|1922.41|1940.01|1922.21|20
1650459630000|2022-04-20 13:00:30|1940.04|1922.24|1940.02|1922.22|1940.06|1922.26|1940|1922.2|10
1650459640000|2022-04-20 13:00:40|1940.03|1922.23|1939.43|1921.63|1940.03|1922.23|1939.43|1921.63|9
1650459650000|2022-04-20 13:00:50|1939.3|1921.5|1939.46|1921.66|1939.68|1921.88|1939.3|1921.5|5
1650459660000|2022-04-20 13:01:00|1939.4|1921.6|1938.96|1921.16|1939.41|1921.61|1938.9|1921.1|7
1650459670000|2022-04-20 13:01:10|1938.9|1921.1|1937.58|1919.78|1938.96|1921.16|1937.57|1919.77|12
1650459680000|2022-04-20 13:01:20|1937.56|1919.76|1937.37|1919.57|1937.58|1919.78|1937.37|1919.57|12
1650459690000|2022-04-20 13:01:30|1937.35|1919.55|1937.35|1919.55|1937.37|1919.57|1937.31|1919.51|9
1650459700000|2022-04-20 13:01:40|1937.37|1919.57|1936.55|1918.75|1937.39|1919.59|1936.44|1918.64|16
1650459710000|2022-04-20 13:01:50|1936.5|1918.7|1936.33|1918.53|1936.84|1919.04|1936.33|1918.53|18
1650459720000|2022-04-20 13:02:00|1936.4|1918.6|1936.43|1918.63|1936.9|1919.1|1936.32|1918.52|19
1650459730000|2022-04-20 13:02:10|1936.4|1918.6|1936.27|1918.47|1936.43|1918.63|1936.27|1918.47|11
1650459740000|2022-04-20 13:02:20|1936.4|1918.6|1935.46|1917.66|1936.4|1918.6|1935.46|1917.66|17
1650459750000|2022-04-20 13:02:30|1935.47|1917.67|1935.47|1917.67|1935.53|1917.73|1935.44|1917.64|21
1650459760000|2022-04-20 13:02:40|1935.37|1917.57|1935.63|1917.83|1935.63|1917.83|1935.36|1917.56|7
1650459770000|2022-04-20 13:02:50|1935.75|1917.95|1936.04|1918.24|1936.35|1918.55|1935.75|1917.95|23
1650459780000|2022-04-20 13:03:00|1936.05|1918.25|1936.27|1918.47|1936.27|1918.47|1935.91|1918.11|14
1650459790000|2022-04-20 13:03:10|1936.26|1918.46|1936.93|1919.13|1936.93|1919.13|1936.22|1918.42|14
1650459800000|2022-04-20 13:03:20|1936.9|1919.1|1937|1919.2|1937.28|1919.48|1936.77|1918.97|13
1650459810000|2022-04-20 13:03:30|1936.9|1919.1|1937.03|1919.23|1937.22|1919.42|1936.83|1919.03|16
1650459820000|2022-04-20 13:03:40|1936.89|1919.09|1936.82|1919.02|1937.09|1919.29|1936.82|1919.02|21
1650459830000|2022-04-20 13:03:50|1936.46|1918.66|1936.43|1918.63|1936.46|1918.66|1936.27|1918.47|22
1650459840000|2022-04-20 13:04:00|1936.51|1918.71|1937.53|1919.73|1937.61|1919.81|1936.51|1918.71|12
1650459850000|2022-04-20 13:04:10|1937.37|1919.57|1936.65|1918.85|1937.39|1919.59|1936.33|1918.53|29
1650459860000|2022-04-20 13:04:20|1936.67|1918.87|1936.92|1919.12|1937.01|1919.21|1936.67|1918.87|16
1650459870000|2022-04-20 13:04:30|1936.94|1919.14|1936.87|1919.07|1936.96|1919.16|1936.84|1919.04|18
1650459880000|2022-04-20 13:04:40|1936.84|1919.04|1936.86|1919.06|1936.96|1919.16|1936.79|1918.99|8
1650459890000|2022-04-20 13:04:50|1936.87|1919.07|1936.45|1918.65|1936.87|1919.07|1936.44|1918.64|15
1650459900000|2022-04-20 13:05:00|1936.44|1918.64|1935.35|1917.55|1936.45|1918.65|1935.33|1917.53|14
1650459910000|2022-04-20 13:05:10|1935.2|1917.4|1935|1917.2|1935.5|1917.7|1935|1917.2|18
1650459920000|2022-04-20 13:05:20|1934.52|1916.72|1935.13|1917.33|1935.23|1917.43|1934.31|1916.51|24
1650459930000|2022-04-20 13:05:30|1935.16|1917.36|1935.36|1917.56|1935.36|1917.56|1934.74|1916.94|8
1650459940000|2022-04-20 13:05:40|1935.35|1917.55|1935.1|1917.3|1935.35|1917.55|1934.92|1917.12|9
1650459950000|2022-04-20 13:05:50|1934.9|1917.1|1935.28|1917.48|1935.28|1917.48|1934.34|1916.54|17
1650459960000|2022-04-20 13:06:00|1935.22|1917.42|1935.31|1917.51|1935.36|1917.56|1935.22|1917.42|21
1650459970000|2022-04-20 13:06:10|1935.3|1917.5|1935.17|1917.37|1935.35|1917.55|1935.02|1917.22|18
1650459980000|2022-04-20 13:06:20|1935.2|1917.4|1935.26|1917.46|1935.33|1917.53|1935.07|1917.27|15
1650459990000|2022-04-20 13:06:30|1935.23|1917.43|1935.17|1917.37|1935.25|1917.45|1935.12|1917.32|20
1650460000000|2022-04-20 13:06:40|1935.18|1917.38|1935.29|1917.49|1935.29|1917.49|1935.15|1917.35|9
1650460010000|2022-04-20 13:06:50|1935.26|1917.46|1935.26|1917.46|1935.27|1917.47|1935.19|1917.39|11
1650460020000|2022-04-20 13:07:00|1935.25|1917.45|1935.37|1917.57|1935.37|1917.57|1935.04|1917.24|12
1650460030000|2022-04-20 13:07:10|1935.29|1917.49|1935.42|1917.62|1935.46|1917.66|1935.29|1917.49|12
1650460040000|2022-04-20 13:07:20|1935.39|1917.59|1935.36|1917.56|1935.42|1917.62|1935.24|1917.44|14
1650460050000|2022-04-20 13:07:30|1935.44|1917.64|1935.26|1917.46|1935.44|1917.64|1935.26|1917.46|9
1650460060000|2022-04-20 13:07:40|1935.34|1917.54|1935.35|1917.55|1935.35|1917.55|1935.32|1917.52|3
1650460070000|2022-04-20 13:07:50|1935.36|1917.56|1935.37|1917.57|1935.43|1917.63|1935.36|1917.56|15
1650460080000|2022-04-20 13:08:00|1935.36|1917.56|1935.18|1917.38|1935.57|1917.77|1935.05|1917.25|18
1650460090000|2022-04-20 13:08:10|1935.22|1917.42|1935.21|1917.41|1935.25|1917.45|1934.98|1917.18|20
1650460100000|2022-04-20 13:08:20|1935.23|1917.43|1935.17|1917.37|1935.23|1917.43|1935.09|1917.29|13
1650460110000|2022-04-20 13:08:30|1935.18|1917.38|1935.33|1917.53|1935.42|1917.62|1935.05|1917.25|19
1650460120000|2022-04-20 13:08:40|1935.35|1917.55|1934.99|1917.19|1935.35|1917.55|1934.95|1917.15|13
1650460130000|2022-04-20 13:08:50|1935.05|1917.25|1935.06|1917.26|1935.11|1917.31|1934.88|1917.08|12
1650460140000|2022-04-20 13:09:00|1935.07|1917.27|1935.12|1917.32|1935.24|1917.44|1934.97|1917.17|12
1650460150000|2022-04-20 13:09:10|1935.23|1917.43|1935.29|1917.49|1935.29|1917.49|1935.15|1917.35|7
1650460160000|2022-04-20 13:09:20|1935.31|1917.51|1935.63|1917.83|1935.63|1917.83|1935.25|1917.45|21
1650460170000|2022-04-20 13:09:30|1935.61|1917.81|1935.73|1917.93|1936.05|1918.25|1935.58|1917.78|18
1650460180000|2022-04-20 13:09:40|1935.49|1917.69|1935.28|1917.48|1935.49|1917.69|1935.26|1917.46|8
1650460190000|2022-04-20 13:09:50|1934.88|1917.08|1934.92|1917.12|1935.28|1917.48|1934.88|1917.08|12
1650460200000|2022-04-20 13:10:00|1934.73|1916.93|1935.19|1917.39|1935.19|1917.39|1934.71|1916.91|15
1650460210000|2022-04-20 13:10:10|1935.2|1917.4|1935.22|1917.42|1935.37|1917.57|1935.05|1917.25|19
1650460220000|2022-04-20 13:10:20|1935.21|1917.41|1935.66|1917.86|1935.73|1917.93|1935.15|1917.35|16
1650460230000|2022-04-20 13:10:30|1935.89|1918.09|1935.9|1918.1|1935.92|1918.12|1935.65|1917.85|7
1650460240000|2022-04-20 13:10:40|1935.95|1918.15|1936.39|1918.59|1936.41|1918.61|1935.92|1918.12|26
1650460250000|2022-04-20 13:10:50|1936.41|1918.61|1936.18|1918.38|1936.43|1918.63|1936.17|1918.37|12
1650460260000|2022-04-20 13:11:00|1936.19|1918.39|1936.21|1918.41|1936.39|1918.59|1936.06|1918.26|16
1650460270000|2022-04-20 13:11:10|1936.23|1918.43|1936.07|1918.27|1936.25|1918.45|1936.03|1918.23|13
1650460280000|2022-04-20 13:11:20|1936.02|1918.22|1936.06|1918.26|1936.08|1918.28|1935.77|1917.97|14
1650460290000|2022-04-20 13:11:30|1936.03|1918.23|1936.16|1918.36|1936.16|1918.36|1935.8|1918|18
1650460300000|2022-04-20 13:11:40|1936.09|1918.29|1936.2|1918.4|1936.23|1918.43|1935.93|1918.13|20
1650460310000|2022-04-20 13:11:50|1936.35|1918.55|1935.9|1918.1|1936.44|1918.64|1935.86|1918.06|22
1650460320000|2022-04-20 13:12:00|1935.86|1918.06|1935.4|1917.6|1935.88|1918.08|1935.31|1917.51|17
1650460330000|2022-04-20 13:12:10|1935.48|1917.68|1935.45|1917.65|1935.52|1917.72|1935.42|1917.62|17
1650460340000|2022-04-20 13:12:20|1935.55|1917.75|1935.19|1917.39|1935.55|1917.75|1935.19|1917.39|17
1650460350000|2022-04-20 13:12:30|1935.24|1917.44|1935.1|1917.3|1935.34|1917.54|1934.55|1916.75|17
1650460360000|2022-04-20 13:12:40|1935.09|1917.29|1935.02|1917.22|1935.14|1917.34|1934.93|1917.13|14
1650460370000|2022-04-20 13:12:50|1935.01|1917.21|1935.03|1917.23|1935.04|1917.24|1935|1917.2|10
1650460380000|2022-04-20 13:13:00|1935.06|1917.26|1934.85|1917.05|1935.09|1917.29|1934.75|1916.95|20
1650460390000|2022-04-20 13:13:10|1934.86|1917.06|1935.08|1917.28|1935.26|1917.46|1934.82|1917.02|15
1650460400000|2022-04-20 13:13:20|1935.13|1917.33|1935.03|1917.23|1935.13|1917.33|1934.75|1916.95|18
1650460410000|2022-04-20 13:13:30|1935.05|1917.25|1934.93|1917.13|1935.05|1917.25|1934.86|1917.06|16
1650460420000|2022-04-20 13:13:40|1934.95|1917.15|1935.22|1917.42|1935.37|1917.57|1934.92|1917.12|29
1650460430000|2022-04-20 13:13:50|1935.24|1917.44|1935.2|1917.4|1935.27|1917.47|1935.03|1917.23|20
1650460440000|2022-04-20 13:14:00|1935.22|1917.42|1934.91|1917.11|1935.26|1917.46|1934.91|1917.11|18
1650460450000|2022-04-20 13:14:10|1934.95|1917.15|1934.8|1917|1935.01|1917.21|1934.68|1916.88|21
1650460460000|2022-04-20 13:14:20|1934.75|1916.95|1934.14|1916.34|1934.75|1916.95|1934.06|1916.26|26
1650460470000|2022-04-20 13:14:30|1934.16|1916.36|1934.44|1916.64|1934.44|1916.64|1934.16|1916.36|13
1650460480000|2022-04-20 13:14:40|1934.57|1916.77|1934.9|1917.1|1934.93|1917.13|1934.44|1916.64|11
1650460490000|2022-04-20 13:14:50|1934.88|1917.08|1934.25|1916.45|1934.88|1917.08|1934.09|1916.29|21
1650460500000|2022-04-20 13:15:00|1934.3|1916.5|1934.29|1916.49|1934.51|1916.71|1934.27|1916.47|22
1650460510000|2022-04-20 13:15:10|1934.34|1916.54|1934.35|1916.55|1934.38|1916.58|1934.31|1916.51|14
1650460520000|2022-04-20 13:15:20|1934.36|1916.56|1934.46|1916.66|1934.51|1916.71|1934.21|1916.41|30
1650460530000|2022-04-20 13:15:30|1934.48|1916.68|1934.36|1916.56|1934.6|1916.8|1934.33|1916.53|18
1650460540000|2022-04-20 13:15:40|1934.4|1916.6|1935.24|1917.44|1935.27|1917.47|1934.31|1916.51|16
1650460550000|2022-04-20 13:15:50|1935.23|1917.43|1935.99|1918.19|1936.2|1918.4|1935.23|1917.43|21
1650460560000|2022-04-20 13:16:00|1936|1918.2|1935.97|1918.17|1936.01|1918.21|1935.66|1917.86|18
1650460570000|2022-04-20 13:16:10|1935.7|1917.9|1935.33|1917.53|1935.96|1918.16|1935.18|1917.38|26
1650460580000|2022-04-20 13:16:20|1935.36|1917.56|1935.36|1917.56|1935.43|1917.63|1935.27|1917.47|14
1650460590000|2022-04-20 13:16:30|1935.4|1917.6|1935.41|1917.61|1935.45|1917.65|1935.15|1917.35|20
1650460600000|2022-04-20 13:16:40|1935.44|1917.64|1936.38|1918.58|1936.39|1918.59|1935.44|1917.64|21
1650460610000|2022-04-20 13:16:50|1936.39|1918.59|1936.01|1918.21|1936.65|1918.85|1936.01|1918.21|23
1650460620000|2022-04-20 13:17:00|1936.1|1918.3|1935.89|1918.09|1936.16|1918.36|1935.6|1917.8|27
1650460630000|2022-04-20 13:17:10|1935.91|1918.11|1936.23|1918.43|1936.23|1918.43|1935.9|1918.1|14
1650460640000|2022-04-20 13:17:20|1936.24|1918.44|1937.09|1919.29|1937.09|1919.29|1936.24|1918.44|18
1650460650000|2022-04-20 13:17:30|1937.27|1919.47|1937.27|1919.47|1937.45|1919.65|1937.07|1919.27|17
1650460660000|2022-04-20 13:17:40|1937.28|1919.48|1937.42|1919.62|1937.42|1919.62|1937.07|1919.27|9
1650460670000|2022-04-20 13:17:50|1937.41|1919.61|1937.63|1919.83|1937.63|1919.83|1937.41|1919.61|3
1650460680000|2022-04-20 13:18:00|1937.35|1919.55|1937.31|1919.51|1937.36|1919.56|1937.09|1919.29|23
1650460690000|2022-04-20 13:18:10|1937.27|1919.47|1937.17|1919.37|1937.29|1919.49|1936.99|1919.19|15
1650460700000|2022-04-20 13:18:20|1937.29|1919.49|1937.37|1919.57|1937.41|1919.61|1937.29|1919.49|7
1650460710000|2022-04-20 13:18:30|1937.46|1919.66|1937.45|1919.65|1937.48|1919.68|1937.36|1919.56|17
1650460720000|2022-04-20 13:18:40|1937.75|1919.95|1937.8|1920|1937.91|1920.11|1937.72|1919.92|19
1650460730000|2022-04-20 13:18:50|1937.81|1920.01|1937.99|1920.19|1938.19|1920.39|1937.81|1920.01|17
1650460740000|2022-04-20 13:19:00|1937.94|1920.14|1938.08|1920.28|1938.16|1920.36|1937.83|1920.03|15
1650460750000|2022-04-20 13:19:10|1938.25|1920.45|1938.42|1920.62|1938.49|1920.69|1937.9|1920.1|15
1650460760000|2022-04-20 13:19:20|1938.87|1921.07|1939.12|1921.32|1939.12|1921.32|1938.87|1921.07|2
1650460770000|2022-04-20 13:19:30|1938.86|1921.06|1939.53|1921.73|1939.57|1921.77|1938.86|1921.06|8
1650460780000|2022-04-20 13:19:40|1939.4|1921.6|1939.4|1921.6|1939.6|1921.8|1939.4|1921.6|3
1650460790000|2022-04-20 13:19:50|1939.51|1921.71|1938.75|1920.95|1939.55|1921.75|1938.75|1920.95|8
1650460800000|2022-04-20 13:20:00|1938.76|1920.96|1938.9|1921.1|1938.98|1921.18|1938.59|1920.79|11
1650460810000|2022-04-20 13:20:10|1939.4|1921.6|1939.4|1921.6|1939.44|1921.64|1939.36|1921.56|5
1650460820000|2022-04-20 13:20:20|1939.44|1921.64|1939.4|1921.6|1939.44|1921.64|1939.4|1921.6|2
1650460830000|2022-04-20 13:20:30|1939.32|1921.52|1939.4|1921.6|1939.4|1921.6|1939.32|1921.52|2
1650460840000|2022-04-20 13:20:40|1939.27|1921.47|1938.98|1921.18|1939.4|1921.6|1938.59|1920.79|15
1650460850000|2022-04-20 13:20:50|1939|1921.2|1939.4|1921.6|1939.45|1921.65|1939|1921.2|6
1650460860000|2022-04-20 13:21:00|1939.43|1921.63|1939.42|1921.62|1939.43|1921.63|1939.39|1921.59|5
1650460870000|2022-04-20 13:21:10|1939.2|1921.4|1938.7|1920.9|1939.2|1921.4|1938.36|1920.56|19
1650460880000|2022-04-20 13:21:20|1938.73|1920.93|1938.69|1920.89|1938.73|1920.93|1938.58|1920.78|9
1650460890000|2022-04-20 13:21:30|1938.73|1920.93|1938.65|1920.85|1938.73|1920.93|1938.55|1920.75|9
1650460900000|2022-04-20 13:21:40|1938.55|1920.75|1938.74|1920.94|1938.74|1920.94|1938.55|1920.75|5
1650460910000|2022-04-20 13:21:50|1938.57|1920.77|1937.96|1920.16|1938.76|1920.96|1937.96|1920.16|9
1650460920000|2022-04-20 13:22:00|1937.97|1920.17|1937.37|1919.57|1938.17|1920.37|1937.37|1919.57|20
1650460930000|2022-04-20 13:22:10|1937.2|1919.4|1937.14|1919.34|1937.35|1919.55|1936.73|1918.93|14
1650460940000|2022-04-20 13:22:20|1937.25|1919.45|1937.24|1919.44|1937.45|1919.65|1937.06|1919.26|17
1650460950000|2022-04-20 13:22:30|1937.26|1919.46|1937.34|1919.54|1937.35|1919.55|1937.26|1919.46|8
1650460960000|2022-04-20 13:22:40|1937.28|1919.48|1938.3|1920.5|1938.3|1920.5|1937.26|1919.46|23
1650460970000|2022-04-20 13:22:50|1938.29|1920.49|1938.35|1920.55|1938.45|1920.65|1938.25|1920.45|10
1650460980000|2022-04-20 13:23:00|1938.5|1920.7|1938.95|1921.15|1939.13|1921.33|1938.27|1920.47|16
1650460990000|2022-04-20 13:23:10|1938.93|1921.13|1938.28|1920.48|1938.93|1921.13|1938.25|1920.45|18
1650461000000|2022-04-20 13:23:20|1938.3|1920.5|1937.71|1919.91|1938.33|1920.53|1937.71|1919.91|18
1650461010000|2022-04-20 13:23:30|1937.74|1919.94|1938.85|1921.05|1938.85|1921.05|1937.74|1919.94|22
1650461020000|2022-04-20 13:23:40|1938.83|1921.03|1938.27|1920.47|1938.91|1921.11|1938.19|1920.39|15
1650461030000|2022-04-20 13:23:50|1938.28|1920.48|1938.19|1920.39|1938.29|1920.49|1937.86|1920.06|11
1650461040000|2022-04-20 13:24:00|1938.17|1920.37|1938.22|1920.42|1938.3|1920.5|1938.05|1920.25|19
1650461050000|2022-04-20 13:24:10|1938.23|1920.43|1938.2|1920.4|1938.25|1920.45|1938.15|1920.35|13
1650461060000|2022-04-20 13:24:20|1938.21|1920.41|1938.15|1920.35|1938.36|1920.56|1938.15|1920.35|11
1650461070000|2022-04-20 13:24:30|1938.17|1920.37|1938.29|1920.49|1938.43|1920.63|1938.1|1920.3|21
1650461080000|2022-04-20 13:24:40|1938.3|1920.5|1939.01|1921.21|1939.09|1921.29|1938.24|1920.44|21
1650461090000|2022-04-20 13:24:50|1938.84|1921.04|1938.87|1921.07|1939.02|1921.22|1938.79|1920.99|15
1650461100000|2022-04-20 13:25:00|1938.82|1921.02|1938.57|1920.77|1938.82|1921.02|1938.55|1920.75|18
1650461110000|2022-04-20 13:25:10|1938.58|1920.78|1938.86|1921.06|1938.9|1921.1|1938.58|1920.78|16
1650461120000|2022-04-20 13:25:20|1938.82|1921.02|1938.67|1920.87|1938.82|1921.02|1938.61|1920.81|12
1650461130000|2022-04-20 13:25:30|1938.75|1920.95|1938.8|1921|1938.8|1921|1938.71|1920.91|3
1650461140000|2022-04-20 13:25:40|1938.78|1920.98|1938.82|1921.02|1938.87|1921.07|1938.68|1920.88|12
1650461150000|2022-04-20 13:25:50|1938.81|1921.01|1938.8|1921|1938.9|1921.1|1938.6|1920.8|11
1650461160000|2022-04-20 13:26:00|1938.75|1920.95|1939.17|1921.37|1939.19|1921.39|1938.68|1920.88|21
1650461170000|2022-04-20 13:26:10|1939.07|1921.27|1938.95|1921.15|1939.14|1921.34|1938.85|1921.05|19
1650461180000|2022-04-20 13:26:20|1938.97|1921.17|1939.18|1921.38|1939.26|1921.46|1938.9|1921.1|30
1650461190000|2022-04-20 13:26:30|1939.22|1921.42|1939.33|1921.53|1939.41|1921.61|1939.13|1921.33|15
1650461200000|2022-04-20 13:26:40|1939.34|1921.54|1939.31|1921.51|1939.4|1921.6|1939.16|1921.36|14
1650461210000|2022-04-20 13:26:50|1939.3|1921.5|1939.1|1921.3|1939.3|1921.5|1938.97|1921.17|22
1650461220000|2022-04-20 13:27:00|1939.11|1921.31|1939.04|1921.24|1939.3|1921.5|1938.94|1921.14|22
1650461230000|2022-04-20 13:27:10|1939.02|1921.22|1938.87|1921.07|1939.02|1921.22|1938.72|1920.92|25
1650461240000|2022-04-20 13:27:20|1938.63|1920.83|1938.02|1920.22|1938.86|1921.06|1937.88|1920.08|18
1650461250000|2022-04-20 13:27:30|1937.79|1919.99|1938.93|1921.13|1939.07|1921.27|1937.79|1919.99|18
1650461260000|2022-04-20 13:27:40|1938.92|1921.12|1939.58|1921.78|1939.71|1921.91|1938.87|1921.07|27
1650461270000|2022-04-20 13:27:50|1939.63|1921.83|1939.6|1921.8|1939.63|1921.83|1939.45|1921.65|10
1650461280000|2022-04-20 13:28:00|1939.49|1921.69|1939.8|1922|1939.8|1922|1939.49|1921.69|9
1650461290000|2022-04-20 13:28:10|1939.74|1921.94|1939.21|1921.41|1939.8|1922|1939.2|1921.4|17
1650461300000|2022-04-20 13:28:20|1939.2|1921.4|1939.04|1921.24|1939.22|1921.42|1938.94|1921.14|26
1650461310000|2022-04-20 13:28:30|1939.17|1921.37|1939.01|1921.21|1939.3|1921.5|1938.9|1921.1|21
1650461320000|2022-04-20 13:28:40|1938.97|1921.17|1938.9|1921.1|1938.99|1921.19|1938.9|1921.1|10
1650461330000|2022-04-20 13:28:50|1938.72|1920.92|1938.3|1920.5|1938.81|1921.01|1938.27|1920.47|22
1650461340000|2022-04-20 13:29:00|1938.29|1920.49|1938.14|1920.34|1938.32|1920.52|1938.05|1920.25|16
1650461350000|2022-04-20 13:29:10|1938.16|1920.36|1937.81|1920.01|1938.16|1920.36|1937.68|1919.88|22
1650461360000|2022-04-20 13:29:20|1937.8|1920|1937.82|1920.02|1937.82|1920.02|1937.69|1919.89|7
1650461370000|2022-04-20 13:29:30|1937.87|1920.07|1938.27|1920.47|1938.29|1920.49|1937.87|1920.07|20
1650461380000|2022-04-20 13:29:40|1938.07|1920.27|1938.28|1920.48|1938.28|1920.48|1938.07|1920.27|15
1650461390000|2022-04-20 13:29:50|1938.26|1920.46|1938.65|1920.85|1938.65|1920.85|1938.26|1920.46|7
1650461400000|2022-04-20 13:30:00|1938.72|1920.92|1936.85|1919.05|1938.72|1920.92|1935.69|1917.89|26
1650461410000|2022-04-20 13:30:10|1936.76|1918.96|1936.8|1919|1937.19|1919.39|1936.64|1918.84|33
1650461420000|2022-04-20 13:30:20|1936.76|1918.96|1935.48|1917.68|1936.76|1918.96|1935.1|1917.3|30
1650461430000|2022-04-20 13:30:30|1935.66|1917.86|1936.03|1918.23|1936.03|1918.23|1935.61|1917.81|26
1650461440000|2022-04-20 13:30:40|1936.07|1918.27|1937.27|1919.47|1937.3|1919.5|1936.04|1918.24|31
1650461450000|2022-04-20 13:30:50|1937.49|1919.69|1938.92|1921.12|1939.06|1921.26|1937.49|1919.69|33
1650461460000|2022-04-20 13:31:00|1939.35|1921.55|1939.27|1921.47|1939.56|1921.76|1938.78|1920.98|27
1650461470000|2022-04-20 13:31:10|1939.41|1921.61|1940.44|1922.64|1940.44|1922.64|1939.21|1921.41|27
1650461480000|2022-04-20 13:31:20|1940.47|1922.67|1940.71|1922.91|1940.75|1922.95|1940.41|1922.61|14
1650461490000|2022-04-20 13:31:30|1940.75|1922.95|1941|1923.2|1941.2|1923.4|1940.64|1922.84|13
1650461500000|2022-04-20 13:31:40|1941.09|1923.29|1941.35|1923.55|1941.35|1923.55|1940.49|1922.69|26
1650461510000|2022-04-20 13:31:50|1941.33|1923.53|1940.23|1922.43|1941.57|1923.77|1940.17|1922.37|21
1650461520000|2022-04-20 13:32:00|1940.24|1922.44|1940.11|1922.31|1940.28|1922.48|1939.21|1921.41|35
1650461530000|2022-04-20 13:32:10|1940.19|1922.39|1940.21|1922.41|1940.28|1922.48|1940.02|1922.22|23
1650461540000|2022-04-20 13:32:20|1940.06|1922.26|1939.76|1921.96|1940.15|1922.35|1939.75|1921.95|15
1650461550000|2022-04-20 13:32:30|1939.82|1922.02|1938.24|1920.44|1939.86|1922.06|1938.24|1920.44|24
1650461560000|2022-04-20 13:32:40|1938.23|1920.43|1937.21|1919.41|1938.23|1920.43|1937.18|1919.38|17
1650461570000|2022-04-20 13:32:50|1937.24|1919.44|1936.26|1918.46|1937.26|1919.46|1936.26|1918.46|20
1650461580000|2022-04-20 13:33:00|1936.2|1918.4|1936.22|1918.42|1936.31|1918.51|1936|1918.2|24
1650461590000|2022-04-20 13:33:10|1936.23|1918.43|1936.62|1918.82|1936.67|1918.87|1936.02|1918.22|32
1650461600000|2022-04-20 13:33:20|1936.5|1918.7|1935.84|1918.04|1936.5|1918.7|1935.37|1917.57|20
1650461610000|2022-04-20 13:33:30|1935.87|1918.07|1935.96|1918.16|1936.22|1918.42|1935.28|1917.48|24
1650461620000|2022-04-20 13:33:40|1935.87|1918.07|1935.38|1917.58|1935.92|1918.12|1935.26|1917.46|23
1650461630000|2022-04-20 13:33:50|1935.41|1917.61|1935.35|1917.55|1935.63|1917.83|1935.32|1917.52|24
1650461640000|2022-04-20 13:34:00|1935.57|1917.77|1935.08|1917.28|1935.71|1917.91|1934.93|1917.13|25
1650461650000|2022-04-20 13:34:10|1935.11|1917.31|1935.35|1917.55|1936.06|1918.26|1935.11|1917.31|33
1650461660000|2022-04-20 13:34:20|1935.34|1917.54|1932.07|1914.27|1935.35|1917.55|1932.07|1914.27|24
1650461670000|2022-04-20 13:34:30|1932.37|1914.57|1929.18|1911.38|1932.37|1914.57|1929.12|1911.32|30
1650461680000|2022-04-20 13:34:40|1929.25|1911.45|1929.76|1911.96|1930.06|1912.26|1929.09|1911.29|31
1650461690000|2022-04-20 13:34:50|1929.48|1911.68|1928.86|1911.06|1929.48|1911.68|1928.65|1910.85|19
1650461700000|2022-04-20 13:35:00|1928.89|1911.09|1929.99|1912.19|1930.01|1912.21|1928.89|1911.09|24
1650461710000|2022-04-20 13:35:10|1930|1912.2|1930.26|1912.46|1930.4|1912.6|1929.94|1912.14|29
1650461720000|2022-04-20 13:35:20|1930.64|1912.84|1929.13|1911.33|1930.64|1912.84|1928.82|1911.02|34
1650461730000|2022-04-20 13:35:30|1929.12|1911.32|1927.05|1909.25|1929.21|1911.41|1927.02|1909.22|30
1650461740000|2022-04-20 13:35:40|1927.08|1909.28|1926.02|1908.22|1927.08|1909.28|1926.02|1908.22|31
1650461750000|2022-04-20 13:35:50|1925.98|1908.18|1925.29|1907.49|1925.98|1908.18|1924.32|1906.52|28
1650461760000|2022-04-20 13:36:00|1925.31|1907.51|1925.59|1907.79|1926.11|1908.31|1925.09|1907.29|27
1650461770000|2022-04-20 13:36:10|1925.66|1907.86|1924.39|1906.59|1926.02|1908.22|1924.12|1906.32|30
1650461780000|2022-04-20 13:36:20|1924.47|1906.67|1925.56|1907.76|1925.73|1907.93|1924.01|1906.21|36
1650461790000|2022-04-20 13:36:30|1925.9|1908.1|1925.68|1907.88|1925.96|1908.16|1925.12|1907.32|27
1650461800000|2022-04-20 13:36:40|1926.02|1908.22|1925.76|1907.96|1926.21|1908.41|1925.76|1907.96|27
1650461810000|2022-04-20 13:36:50|1925.67|1907.87|1925.15|1907.35|1925.87|1908.07|1924.96|1907.16|24
1650461820000|2022-04-20 13:37:00|1925.19|1907.39|1925.74|1907.94|1925.83|1908.03|1925.19|1907.39|23
1650461830000|2022-04-20 13:37:10|1925.72|1907.92|1926.28|1908.48|1926.37|1908.57|1925.36|1907.56|23
1650461840000|2022-04-20 13:37:20|1925.77|1907.97|1925.33|1907.53|1925.77|1907.97|1925.12|1907.32|18
1650461850000|2022-04-20 13:37:30|1925.24|1907.44|1925.56|1907.76|1925.72|1907.92|1925.22|1907.42|23
1650461860000|2022-04-20 13:37:40|1925.55|1907.75|1926.69|1908.89|1926.76|1908.96|1925.55|1907.75|20
1650461870000|2022-04-20 13:37:50|1926.7|1908.9|1927.19|1909.39|1927.79|1909.99|1926.62|1908.82|21
1650461880000|2022-04-20 13:38:00|1927.21|1909.41|1926.97|1909.17|1927.3|1909.5|1926.89|1909.09|25
1650461890000|2022-04-20 13:38:10|1926.98|1909.18|1925.88|1908.08|1927.05|1909.25|1925.88|1908.08|26
1650461900000|2022-04-20 13:38:20|1925.85|1908.05|1926.55|1908.75|1926.55|1908.75|1925.08|1907.28|26
1650461910000|2022-04-20 13:38:30|1926.56|1908.76|1926.96|1909.16|1927.08|1909.28|1926.55|1908.75|18
1650461920000|2022-04-20 13:38:40|1926.94|1909.14|1926.25|1908.45|1927.08|1909.28|1926.25|1908.45|19
1650461930000|2022-04-20 13:38:50|1926.17|1908.37|1926.37|1908.57|1926.37|1908.57|1926.17|1908.37|8
1650461940000|2022-04-20 13:39:00|1926.19|1908.39|1927.67|1909.87|1927.81|1910.01|1926.19|1908.39|22
1650461950000|2022-04-20 13:39:10|1927.63|1909.83|1927.69|1909.89|1928.08|1910.28|1927.56|1909.76|20
1650461960000|2022-04-20 13:39:20|1927.74|1909.94|1928.16|1910.36|1928.27|1910.47|1927.74|1909.94|21
1650461970000|2022-04-20 13:39:30|1928.03|1910.23|1928.2|1910.4|1928.35|1910.55|1927.75|1909.95|22
1650461980000|2022-04-20 13:39:40|1928.19|1910.39|1928.13|1910.33|1928.22|1910.42|1928|1910.2|17
1650461990000|2022-04-20 13:39:50|1928.14|1910.34|1927.88|1910.08|1928.16|1910.36|1927.69|1909.89|19
1650462000000|2022-04-20 13:40:00|1927.84|1910.04|1926.2|1908.4|1927.91|1910.11|1925.93|1908.13|26
1650462010000|2022-04-20 13:40:10|1926.21|1908.41|1925|1907.2|1926.21|1908.41|1924.93|1907.13|22
1650462020000|2022-04-20 13:40:20|1925.01|1907.21|1925.13|1907.33|1925.31|1907.51|1925|1907.2|25
1650462030000|2022-04-20 13:40:30|1924.98|1907.18|1925.02|1907.22|1925.21|1907.41|1924.87|1907.07|26
1650462040000|2022-04-20 13:40:40|1924.98|1907.18|1924.88|1907.08|1925.23|1907.43|1924.88|1907.08|20
1650462050000|2022-04-20 13:40:50|1924.95|1907.15|1925.82|1908.02|1925.86|1908.06|1924.92|1907.12|27
1650462060000|2022-04-20 13:41:00|1925.77|1907.97|1926.62|1908.82|1927.29|1909.49|1925.71|1907.91|25
1650462070000|2022-04-20 13:41:10|1926.67|1908.87|1927.04|1909.24|1927.04|1909.24|1926.6|1908.8|23
1650462080000|2022-04-20 13:41:20|1927.05|1909.25|1927.23|1909.43|1927.29|1909.49|1926.97|1909.17|18
1650462090000|2022-04-20 13:41:30|1927.24|1909.44|1927.43|1909.63|1927.43|1909.63|1926.68|1908.88|30
1650462100000|2022-04-20 13:41:40|1927.45|1909.65|1926.85|1909.05|1927.45|1909.65|1926.74|1908.94|16
1650462110000|2022-04-20 13:41:50|1926.87|1909.07|1924.99|1907.19|1926.87|1909.07|1924.99|1907.19|26
1650462120000|2022-04-20 13:42:00|1924.81|1907.01|1924.75|1906.95|1924.94|1907.14|1924.59|1906.79|25
1650462130000|2022-04-20 13:42:10|1924.78|1906.98|1923.48|1905.68|1924.78|1906.98|1923.27|1905.47|26
1650462140000|2022-04-20 13:42:20|1923.42|1905.62|1923.87|1906.07|1924.16|1906.36|1923.21|1905.41|27
1650462150000|2022-04-20 13:42:30|1924.02|1906.22|1923.67|1905.87|1924.02|1906.22|1923.21|1905.41|19
1650462160000|2022-04-20 13:42:40|1923.73|1905.93|1923|1905.2|1924.01|1906.21|1923|1905.2|19
1650462170000|2022-04-20 13:42:50|1922.75|1904.95|1920.05|1902.25|1922.85|1905.05|1919.58|1901.78|26
1650462180000|2022-04-20 13:43:00|1920.1|1902.3|1916.25|1898.45|1920.17|1902.37|1916.25|1898.45|34
1650462190000|2022-04-20 13:43:10|1916.22|1898.42|1915.3|1897.5|1916.22|1898.42|1915.26|1897.46|24
1650462200000|2022-04-20 13:43:20|1915.25|1897.45|1918.81|1901.01|1918.81|1901.01|1915.18|1897.38|29
1650462210000|2022-04-20 13:43:30|1919.31|1901.51|1918.9|1901.1|1919.77|1901.97|1918.29|1900.49|24
1650462220000|2022-04-20 13:43:40|1919|1901.2|1918.59|1900.79|1919.03|1901.23|1917.69|1899.89|28
1650462230000|2022-04-20 13:43:50|1918.56|1900.76|1918.53|1900.73|1919.27|1901.47|1918.39|1900.59|27
1650462240000|2022-04-20 13:44:00|1918.59|1900.79|1917.29|1899.49|1918.59|1900.79|1916.98|1899.18|31
1650462250000|2022-04-20 13:44:10|1917.33|1899.53|1917.61|1899.81|1917.66|1899.86|1917.13|1899.33|26
1650462260000|2022-04-20 13:44:20|1917.66|1899.86|1918.32|1900.52|1918.41|1900.61|1917.66|1899.86|28
1650462270000|2022-04-20 13:44:30|1918.34|1900.54|1919.34|1901.54|1919.49|1901.69|1918.28|1900.48|32
1650462280000|2022-04-20 13:44:40|1919.37|1901.57|1922.53|1904.73|1922.53|1904.73|1919.35|1901.55|31
1650462290000|2022-04-20 13:44:50|1922.48|1904.68|1922.12|1904.32|1922.8|1905|1921.95|1904.15|18
1650462300000|2022-04-20 13:45:00|1922.2|1904.4|1921.51|1903.71|1922.2|1904.4|1921.46|1903.66|12
1650462360000|2022-04-20 13:46:00|1919.99|1902.19|1920.55|1902.75|1920.89|1903.09|1919.99|1902.19|14
1650462370000|2022-04-20 13:46:10|1920.05|1902.25|1918.6|1900.8|1920.05|1902.25|1918.6|1900.8|25
1650462380000|2022-04-20 13:46:20|1918.68|1900.88|1918.34|1900.54|1919.29|1901.49|1918.34|1900.54|25
1650462390000|2022-04-20 13:46:30|1918.37|1900.57|1915.64|1897.84|1918.37|1900.57|1915.36|1897.56|30
1650462400000|2022-04-20 13:46:40|1915.78|1897.98|1915.87|1898.07|1915.97|1898.17|1915.65|1897.85|21
1650462410000|2022-04-20 13:46:50|1915.85|1898.05|1917.59|1899.79|1917.9|1900.1|1915.33|1897.53|32
1650462420000|2022-04-20 13:47:00|1917.4|1899.6|1918.58|1900.78|1918.7|1900.9|1917.4|1899.6|18
1650462430000|2022-04-20 13:47:10|1918.53|1900.73|1917.13|1899.33|1918.56|1900.76|1917.13|1899.33|27
1650462440000|2022-04-20 13:47:20|1917.18|1899.38|1917.49|1899.69|1918.3|1900.5|1917.01|1899.21|33
1650462450000|2022-04-20 13:47:30|1917.53|1899.73|1916.28|1898.48|1917.55|1899.75|1916.2|1898.4|21
1650462460000|2022-04-20 13:47:40|1916.21|1898.41|1917.31|1899.51|1917.34|1899.54|1916.06|1898.26|28
1650462470000|2022-04-20 13:47:50|1917.32|1899.52|1919.47|1901.67|1919.47|1901.67|1917.31|1899.51|30
1650462480000|2022-04-20 13:48:00|1919.32|1901.52|1920.4|1902.6|1920.4|1902.6|1919.32|1901.52|15
1650462490000|2022-04-20 13:48:10|1920.31|1902.51|1919.5|1901.7|1920.4|1902.6|1919.5|1901.7|7
1650462500000|2022-04-20 13:48:20|1919.75|1901.95|1918.13|1900.33|1919.8|1902|1918.05|1900.25|29
1650462510000|2022-04-20 13:48:30|1918.14|1900.34|1918.68|1900.88|1918.68|1900.88|1918.08|1900.28|24
1650462520000|2022-04-20 13:48:40|1918.58|1900.78|1918.6|1900.8|1919.37|1901.57|1918.53|1900.73|20
1650462530000|2022-04-20 13:48:50|1918.53|1900.73|1917.74|1899.94|1918.59|1900.79|1917.74|1899.94|19
1650462540000|2022-04-20 13:49:00|1917.61|1899.81|1917.34|1899.54|1917.61|1899.81|1916.88|1899.08|30
1650462550000|2022-04-20 13:49:10|1917.36|1899.56|1918.68|1900.88|1918.81|1901.01|1917.35|1899.55|25
1650462560000|2022-04-20 13:49:20|1918.67|1900.87|1919.17|1901.37|1919.17|1901.37|1918.45|1900.65|23
1650462570000|2022-04-20 13:49:30|1919.3|1901.5|1918.45|1900.65|1919.3|1901.5|1918.38|1900.58|20
1650462580000|2022-04-20 13:49:40|1918.77|1900.97|1919.5|1901.7|1919.5|1901.7|1918.77|1900.97|15
1650462590000|2022-04-20 13:49:50|1919.49|1901.69|1918.74|1900.94|1919.49|1901.69|1918.62|1900.82|23
1650462600000|2022-04-20 13:50:00|1918.72|1900.92|1923.1|1905.3|1923.25|1905.45|1918.6|1900.8|29
1650462610000|2022-04-20 13:50:10|1922.99|1905.19|1923.4|1905.6|1923.4|1905.6|1922.57|1904.77|17
1650462620000|2022-04-20 13:50:20|1923.59|1905.79|1924.54|1906.74|1924.56|1906.76|1923.59|1905.79|24
1650462630000|2022-04-20 13:50:30|1924.56|1906.76|1923.73|1905.93|1924.62|1906.82|1923.68|1905.88|22
1650462640000|2022-04-20 13:50:40|1923.75|1905.95|1924.43|1906.63|1924.43|1906.63|1923.75|1905.95|25
1650462650000|2022-04-20 13:50:50|1924.46|1906.66|1924.25|1906.45|1924.54|1906.74|1924.19|1906.39|22
1650462660000|2022-04-20 13:51:00|1924.32|1906.52|1924.56|1906.76|1924.6|1906.8|1924.27|1906.47|17
1650462670000|2022-04-20 13:51:10|1924.51|1906.71|1923.34|1905.54|1924.57|1906.77|1922.9|1905.1|29
1650462680000|2022-04-20 13:51:20|1923.42|1905.62|1923.69|1905.89|1923.75|1905.95|1923.42|1905.62|8
1650462690000|2022-04-20 13:51:30|1923.6|1905.8|1923.05|1905.25|1923.69|1905.89|1923.05|1905.25|14
1650462700000|2022-04-20 13:51:40|1923.06|1905.26|1922.07|1904.27|1923.1|1905.3|1921.7|1903.9|26
1650462710000|2022-04-20 13:51:50|1921.89|1904.09|1922.45|1904.65|1922.49|1904.69|1921.89|1904.09|18
1650462720000|2022-04-20 13:52:00|1922.44|1904.64|1923.08|1905.28|1923.25|1905.45|1922.4|1904.6|19
1650462730000|2022-04-20 13:52:10|1923.3|1905.5|1921.67|1903.87|1923.41|1905.61|1921.64|1903.84|24
1650462740000|2022-04-20 13:52:20|1921.72|1903.92|1921.84|1904.04|1922.21|1904.41|1921.57|1903.77|30
1650462750000|2022-04-20 13:52:30|1922|1904.2|1921.88|1904.08|1923.37|1905.57|1921.88|1904.08|22
1650462760000|2022-04-20 13:52:40|1921.96|1904.16|1921.38|1903.58|1922.07|1904.27|1921.38|1903.58|28
1650462770000|2022-04-20 13:52:50|1921.4|1903.6|1922.48|1904.68|1922.52|1904.72|1921.39|1903.59|22
1650462780000|2022-04-20 13:53:00|1922.49|1904.69|1922.62|1904.82|1923.32|1905.52|1922.4|1904.6|31
1650462790000|2022-04-20 13:53:10|1922.57|1904.77|1922.03|1904.23|1922.57|1904.77|1921.77|1903.97|12
1650462800000|2022-04-20 13:53:20|1922.04|1904.24|1922.44|1904.64|1922.46|1904.66|1922.04|1904.24|8
1650462810000|2022-04-20 13:53:30|1922.47|1904.67|1921.47|1903.67|1922.54|1904.74|1921.45|1903.65|21
1650462820000|2022-04-20 13:53:40|1922.1|1904.3|1924.37|1906.57|1924.37|1906.57|1922.1|1904.3|26
1650462830000|2022-04-20 13:53:50|1924.35|1906.55|1924.34|1906.54|1924.38|1906.58|1924.34|1906.54|5
1650462840000|2022-04-20 13:54:00|1924.35|1906.55|1922.4|1904.6|1924.47|1906.67|1922.4|1904.6|21
1650462850000|2022-04-20 13:54:10|1922.53|1904.73|1920.39|1902.59|1922.53|1904.73|1919.96|1902.16|31
1650462860000|2022-04-20 13:54:20|1920.67|1902.87|1919.13|1901.33|1921.14|1903.34|1919.03|1901.23|32
1650462870000|2022-04-20 13:54:30|1918.6|1900.8|1922.49|1904.69|1922.7|1904.9|1918.5|1900.7|34
1650462880000|2022-04-20 13:54:40|1922.43|1904.63|1921.39|1903.59|1922.43|1904.63|1921.18|1903.38|34
1650462890000|2022-04-20 13:54:50|1921.38|1903.58|1921.67|1903.87|1922.38|1904.58|1921.28|1903.48|33
1650462900000|2022-04-20 13:55:00|1921.55|1903.75|1921.22|1903.42|1922.27|1904.47|1921.09|1903.29|28
1650462910000|2022-04-20 13:55:10|1921.2|1903.4|1921.47|1903.67|1921.54|1903.74|1920.42|1902.62|19
1650462920000|2022-04-20 13:55:20|1921.46|1903.66|1923.16|1905.36|1923.33|1905.53|1921.46|1903.66|29
1650462930000|2022-04-20 13:55:30|1923.41|1905.61|1922.89|1905.09|1923.46|1905.66|1922.89|1905.09|21
1650462940000|2022-04-20 13:55:40|1922.93|1905.13|1925.55|1907.75|1926.15|1908.35|1922.93|1905.13|18
1650462950000|2022-04-20 13:55:50|1925.53|1907.73|1927.8|1910|1927.8|1910|1925.33|1907.53|23
1650462960000|2022-04-20 13:56:00|1927.85|1910.05|1929.4|1911.6|1929.4|1911.6|1927.85|1910.05|17
1650462970000|2022-04-20 13:56:10|1929.35|1911.55|1932.17|1914.37|1932.17|1914.37|1929.06|1911.26|23
1650462980000|2022-04-20 13:56:20|1932.07|1914.27|1932.01|1914.21|1932.4|1914.6|1931.57|1913.77|20
1650462990000|2022-04-20 13:56:30|1932.07|1914.27|1933|1915.2|1933.4|1915.6|1931.95|1914.15|17
1650463000000|2022-04-20 13:56:40|1933.03|1915.23|1932.39|1914.59|1933.4|1915.6|1932.32|1914.52|13
1650463010000|2022-04-20 13:56:50|1932.4|1914.6|1931.42|1913.62|1932.43|1914.63|1931.37|1913.57|12
1650463020000|2022-04-20 13:57:00|1931.43|1913.63|1929.22|1911.42|1931.43|1913.63|1929.13|1911.33|25
1650463030000|2022-04-20 13:57:10|1928.83|1911.03|1931.57|1913.77|1931.57|1913.77|1928.4|1910.6|17
1650463040000|2022-04-20 13:57:20|1931.58|1913.78|1931.98|1914.18|1932.4|1914.6|1931.51|1913.71|19
1650463050000|2022-04-20 13:57:30|1931.85|1914.05|1930.38|1912.58|1931.85|1914.05|1930.36|1912.56|25
1650463060000|2022-04-20 13:57:40|1930.37|1912.57|1929.33|1911.53|1930.54|1912.74|1929.33|1911.53|21
1650463070000|2022-04-20 13:57:50|1929.41|1911.61|1929.4|1911.6|1929.43|1911.63|1929.36|1911.56|24
1650463080000|2022-04-20 13:58:00|1929.37|1911.57|1930.39|1912.59|1930.39|1912.59|1929.36|1911.56|16
1650463090000|2022-04-20 13:58:10|1930.37|1912.57|1930.37|1912.57|1930.37|1912.57|1930.31|1912.51|14
1650463100000|2022-04-20 13:58:20|1930.35|1912.55|1929.52|1911.72|1930.35|1912.55|1929.41|1911.61|19
1650463110000|2022-04-20 13:58:30|1929.46|1911.66|1928.54|1910.74|1929.6|1911.8|1928.52|1910.72|25
1650463120000|2022-04-20 13:58:40|1928.51|1910.71|1928.41|1910.61|1928.54|1910.74|1928.38|1910.58|15
1650463130000|2022-04-20 13:58:50|1928.42|1910.62|1928.4|1910.6|1928.44|1910.64|1928.37|1910.57|13
1650463140000|2022-04-20 13:59:00|1928.39|1910.59|1930.35|1912.55|1930.35|1912.55|1928.39|1910.59|23
1650463150000|2022-04-20 13:59:10|1930.13|1912.33|1930.35|1912.55|1930.35|1912.55|1930.08|1912.28|3
1650463160000|2022-04-20 13:59:20|1929.95|1912.15|1931.45|1913.65|1931.5|1913.7|1929.87|1912.07|12
1650463170000|2022-04-20 13:59:30|1931.4|1913.6|1931.37|1913.57|1931.45|1913.65|1931.27|1913.47|14
1650463180000|2022-04-20 13:59:40|1931.35|1913.55|1931.53|1913.73|1931.53|1913.73|1931.31|1913.51|10
1650463190000|2022-04-20 13:59:50|1931.98|1914.18|1933.38|1915.58|1933.43|1915.63|1931.73|1913.93|18
1650463200000|2022-04-20 14:00:00|1933.42|1915.62|1933.2|1915.4|1933.42|1915.62|1932.63|1914.83|19
1650463210000|2022-04-20 14:00:10|1933.31|1915.51|1933.36|1915.56|1933.36|1915.56|1933.31|1915.51|4
1650463220000|2022-04-20 14:00:20|1933.41|1915.61|1936.14|1918.34|1936.14|1918.34|1933.41|1915.61|23
1650463230000|2022-04-20 14:00:30|1936.24|1918.44|1936.49|1918.69|1936.49|1918.69|1936.24|1918.44|26
1650463240000|2022-04-20 14:00:40|1936.56|1918.76|1937.4|1919.6|1937.4|1919.6|1936.56|1918.76|14
1650463250000|2022-04-20 14:00:50|1937.23|1919.43|1937.35|1919.55|1937.4|1919.6|1937.23|1919.43|6
1650463260000|2022-04-20 14:01:00|1937.28|1919.48|1937.36|1919.56|1937.4|1919.6|1936.36|1918.56|24
1650463270000|2022-04-20 14:01:10|1937.35|1919.55|1936.62|1918.82|1937.35|1919.55|1936.41|1918.61|16
1650463280000|2022-04-20 14:01:20|1936.57|1918.77|1937.4|1919.6|1937.4|1919.6|1936.46|1918.66|14
1650463290000|2022-04-20 14:01:30|1937.29|1919.49|1936.61|1918.81|1937.29|1919.49|1936.53|1918.73|13
1650463300000|2022-04-20 14:01:40|1936.63|1918.83|1936.43|1918.63|1936.64|1918.84|1936.41|1918.61|18
1650463310000|2022-04-20 14:01:50|1936.42|1918.62|1935.37|1917.57|1936.42|1918.62|1935.34|1917.54|16
1650463320000|2022-04-20 14:02:00|1935.34|1917.54|1934.4|1916.6|1935.34|1917.54|1933.53|1915.73|28
1650463330000|2022-04-20 14:02:10|1934.45|1916.65|1935.45|1917.65|1935.45|1917.65|1934.45|1916.65|26
1650463340000|2022-04-20 14:02:20|1935.42|1917.62|1936.23|1918.43|1936.29|1918.49|1935.39|1917.59|23
1650463350000|2022-04-20 14:02:30|1936.25|1918.45|1935.85|1918.05|1936.25|1918.45|1935.85|1918.05|29
1650463360000|2022-04-20 14:02:40|1935.87|1918.07|1935.49|1917.69|1935.88|1918.08|1935.41|1917.61|18
1650463370000|2022-04-20 14:02:50|1935.81|1918.01|1934.43|1916.63|1936.4|1918.6|1934.43|1916.63|22
1650463380000|2022-04-20 14:03:00|1934.33|1916.53|1934.7|1916.9|1935.17|1917.37|1934.33|1916.53|26
1650463390000|2022-04-20 14:03:10|1934.59|1916.79|1934.62|1916.82|1934.83|1917.03|1934.59|1916.79|22
1650463400000|2022-04-20 14:03:20|1934.61|1916.81|1935.45|1917.65|1935.45|1917.65|1934.55|1916.75|23
1650463410000|2022-04-20 14:03:30|1935.44|1917.64|1934.4|1916.6|1935.44|1917.64|1934.4|1916.6|14
1650463420000|2022-04-20 14:03:40|1934.37|1916.57|1934.54|1916.74|1934.59|1916.79|1934.27|1916.47|14
1650463430000|2022-04-20 14:03:50|1934.53|1916.73|1934.61|1916.81|1935.72|1917.92|1934.48|1916.68|25
1650463440000|2022-04-20 14:04:00|1934.65|1916.85|1934.81|1917.01|1934.93|1917.13|1934.57|1916.77|21
1650463450000|2022-04-20 14:04:10|1934.82|1917.02|1934.55|1916.75|1934.83|1917.03|1934.52|1916.72|19
1650463460000|2022-04-20 14:04:20|1934.64|1916.84|1935.5|1917.7|1935.75|1917.95|1934.57|1916.77|19
1650463470000|2022-04-20 14:04:30|1935.4|1917.6|1935.4|1917.6|1935.4|1917.6|1935.34|1917.54|5
1650463480000|2022-04-20 14:04:40|1935.35|1917.55|1935.35|1917.55|1935.4|1917.6|1935.31|1917.51|5
1650463490000|2022-04-20 14:04:50|1935.43|1917.63|1935.41|1917.61|1935.43|1917.63|1935.36|1917.56|7
1650463500000|2022-04-20 14:05:00|1935.5|1917.7|1935.45|1917.65|1935.5|1917.7|1935.33|1917.53|3
1650463510000|2022-04-20 14:05:10|1935.29|1917.49|1935.3|1917.5|1935.41|1917.61|1934.88|1917.08|7
1650463520000|2022-04-20 14:05:20|1934.83|1917.03|1934.53|1916.73|1935.11|1917.31|1934.53|1916.73|14
1650463530000|2022-04-20 14:05:30|1934.28|1916.48|1933.72|1915.92|1934.33|1916.53|1933.6|1915.8|10
1650463540000|2022-04-20 14:05:40|1933.74|1915.94|1932.95|1915.15|1933.74|1915.94|1932.86|1915.06|12
1650463550000|2022-04-20 14:05:50|1932.91|1915.11|1932.47|1914.67|1932.91|1915.11|1932.43|1914.63|29
1650463560000|2022-04-20 14:06:00|1932.45|1914.65|1931.16|1913.36|1932.45|1914.65|1931.16|1913.36|31
1650463570000|2022-04-20 14:06:10|1930.75|1912.95|1930.62|1912.82|1930.76|1912.96|1930.56|1912.76|16
1650463580000|2022-04-20 14:06:20|1930.61|1912.81|1930.25|1912.45|1930.61|1912.81|1929.96|1912.16|13
1650463590000|2022-04-20 14:06:30|1930.31|1912.51|1928.68|1910.88|1930.4|1912.6|1928.67|1910.87|19
1650463600000|2022-04-20 14:06:40|1928.69|1910.89|1925.43|1907.63|1928.69|1910.89|1925.43|1907.63|33
1650463610000|2022-04-20 14:06:50|1925.45|1907.65|1924.62|1906.82|1925.45|1907.65|1924.6|1906.8|25
1650463620000|2022-04-20 14:07:00|1924.64|1906.84|1924.43|1906.63|1924.76|1906.96|1922.4|1904.6|29
1650463630000|2022-04-20 14:07:10|1924.44|1906.64|1923.52|1905.72|1924.44|1906.64|1923.45|1905.65|18
1650463640000|2022-04-20 14:07:20|1923.62|1905.82|1925.05|1907.25|1925.05|1907.25|1923.37|1905.57|27
1650463650000|2022-04-20 14:07:30|1925.4|1907.6|1925.43|1907.63|1925.72|1907.92|1925.19|1907.39|32
1650463660000|2022-04-20 14:07:40|1925.48|1907.68|1924.73|1906.93|1925.48|1907.68|1924.6|1906.8|16
1650463670000|2022-04-20 14:07:50|1924.74|1906.94|1923.26|1905.46|1924.74|1906.94|1923.26|1905.46|22
1650463680000|2022-04-20 14:08:00|1923.39|1905.59|1922.41|1904.61|1923.5|1905.7|1922.36|1904.56|26
1650463690000|2022-04-20 14:08:10|1922.37|1904.57|1924.77|1906.97|1925.38|1907.58|1922.37|1904.57|29
1650463700000|2022-04-20 14:08:20|1925.27|1907.47|1923.43|1905.63|1925.27|1907.47|1923.32|1905.52|26
1650463710000|2022-04-20 14:08:30|1923.44|1905.64|1924.44|1906.64|1924.66|1906.86|1923.44|1905.64|25
1650463720000|2022-04-20 14:08:40|1924.48|1906.68|1924.42|1906.62|1924.73|1906.93|1924.41|1906.61|17
1650463730000|2022-04-20 14:08:50|1924.43|1906.63|1923.72|1905.92|1924.44|1906.64|1923.34|1905.54|23
1650463740000|2022-04-20 14:09:00|1923.74|1905.94|1926.04|1908.24|1926.04|1908.24|1923.74|1905.94|25
1650463750000|2022-04-20 14:09:10|1926.05|1908.25|1925.4|1907.6|1926.21|1908.41|1924.7|1906.9|17
1650463760000|2022-04-20 14:09:20|1925.44|1907.64|1926.64|1908.84|1927.61|1909.81|1925.44|1907.64|24
1650463770000|2022-04-20 14:09:30|1926.68|1908.88|1927.45|1909.65|1927.48|1909.68|1926.53|1908.73|18
1650463780000|2022-04-20 14:09:40|1927.46|1909.66|1928.4|1910.6|1928.41|1910.61|1927.46|1909.66|19
1650463790000|2022-04-20 14:09:50|1928.39|1910.59|1927.75|1909.95|1928.45|1910.65|1927.72|1909.92|16
1650463800000|2022-04-20 14:10:00|1927.76|1909.96|1929.33|1911.53|1929.33|1911.53|1927.76|1909.96|22
1650463810000|2022-04-20 14:10:10|1929.35|1911.55|1928.54|1910.74|1929.46|1911.66|1928.52|1910.72|23
1650463820000|2022-04-20 14:10:20|1928.6|1910.8|1929.36|1911.56|1929.47|1911.67|1928.5|1910.7|23
1650463830000|2022-04-20 14:10:30|1929.33|1911.53|1929.44|1911.64|1929.45|1911.65|1929.33|1911.53|7
1650463840000|2022-04-20 14:10:40|1929.41|1911.61|1928.71|1910.91|1929.41|1911.61|1928.68|1910.88|22
1650463850000|2022-04-20 14:10:50|1928.74|1910.94|1928.87|1911.07|1928.94|1911.14|1928.64|1910.84|25
1650463860000|2022-04-20 14:11:00|1928.9|1911.1|1930.71|1912.91|1930.73|1912.93|1928.79|1910.99|31
1650463870000|2022-04-20 14:11:10|1930.74|1912.94|1931.88|1914.08|1931.88|1914.08|1930.74|1912.94|25
1650463880000|2022-04-20 14:11:20|1931.86|1914.06|1932.43|1914.63|1932.55|1914.75|1931.73|1913.93|27
1650463890000|2022-04-20 14:11:30|1932.56|1914.76|1935.53|1917.73|1935.53|1917.73|1932.56|1914.76|24
1650463900000|2022-04-20 14:11:40|1935.54|1917.74|1935.66|1917.86|1935.72|1917.92|1935.47|1917.67|19
1650463910000|2022-04-20 14:11:50|1935.67|1917.87|1934.39|1916.59|1935.67|1917.87|1934.39|1916.59|13
1650463920000|2022-04-20 14:12:00|1934.07|1916.27|1933.17|1915.37|1934.07|1916.27|1933.17|1915.37|18
1650463930000|2022-04-20 14:12:10|1933.06|1915.26|1934.87|1917.07|1934.98|1917.18|1932.67|1914.87|23
1650463940000|2022-04-20 14:12:20|1934.98|1917.18|1935.39|1917.59|1935.51|1917.71|1934.66|1916.86|19
1650463950000|2022-04-20 14:12:30|1935.35|1917.55|1935.49|1917.69|1935.6|1917.8|1935.35|1917.55|16
1650463960000|2022-04-20 14:12:40|1935.54|1917.74|1935.59|1917.79|1935.66|1917.86|1935.41|1917.61|15
1650463970000|2022-04-20 14:12:50|1935.79|1917.99|1937.56|1919.76|1937.56|1919.76|1935.7|1917.9|23
1650463980000|2022-04-20 14:13:00|1937.99|1920.19|1940.88|1923.08|1941.44|1923.64|1937.99|1920.19|26
1650463990000|2022-04-20 14:13:10|1940.91|1923.11|1944.4|1926.6|1944.4|1926.6|1940.88|1923.08|29
1650464000000|2022-04-20 14:13:20|1944.59|1926.79|1944.4|1926.6|1945.65|1927.85|1944.35|1926.55|25
1650464010000|2022-04-20 14:13:30|1944.65|1926.85|1947.35|1929.55|1947.4|1929.6|1944.4|1926.6|19
1650464020000|2022-04-20 14:13:40|1947.4|1929.6|1948.26|1930.46|1948.4|1930.6|1947.12|1929.32|22
1650464030000|2022-04-20 14:13:50|1948.28|1930.48|1947.33|1929.53|1948.28|1930.48|1946.94|1929.14|23
1650464040000|2022-04-20 14:14:00|1947.72|1929.92|1950.3|1932.5|1950.4|1932.6|1947.53|1929.73|21
1650464050000|2022-04-20 14:14:10|1950.22|1932.42|1951.68|1933.88|1951.68|1933.88|1949.35|1931.55|28
1650464060000|2022-04-20 14:14:20|1952.05|1934.25|1956.24|1938.44|1956.24|1938.44|1951.78|1933.98|34
1650464070000|2022-04-20 14:14:30|1956.2|1938.4|1952.8|1935|1956.3|1938.5|1952.38|1934.58|34
1650464080000|2022-04-20 14:14:40|1952.81|1935.01|1955.5|1937.7|1955.5|1937.7|1952.81|1935.01|30
1650464090000|2022-04-20 14:14:50|1955.38|1937.58|1955.36|1937.56|1955.97|1938.17|1955.33|1937.53|24
1650464100000|2022-04-20 14:15:00|1955.37|1937.57|1954.4|1936.6|1955.65|1937.85|1954.36|1936.56|21
1650464110000|2022-04-20 14:15:10|1954.39|1936.59|1949.39|1931.59|1954.6|1936.8|1949.39|1931.59|31
1650464120000|2022-04-20 14:15:20|1949.4|1931.6|1948.53|1930.73|1949.4|1931.6|1947.6|1929.8|24
1650464130000|2022-04-20 14:15:30|1948.57|1930.77|1949.21|1931.41|1949.4|1931.6|1948.28|1930.48|27
1650464140000|2022-04-20 14:15:40|1949.18|1931.38|1950.07|1932.27|1950.15|1932.35|1949.12|1931.32|24
1650464150000|2022-04-20 14:15:50|1950.05|1932.25|1948.7|1930.9|1950.4|1932.6|1948.7|1930.9|31
1650464160000|2022-04-20 14:16:00|1949.22|1931.42|1954.14|1936.34|1954.41|1936.61|1949.16|1931.36|33
1650464170000|2022-04-20 14:16:10|1954.56|1936.76|1953.83|1936.03|1955.17|1937.37|1953.57|1935.77|25
1650464180000|2022-04-20 14:16:20|1953.4|1935.6|1951.6|1933.8|1953.4|1935.6|1951.44|1933.64|13
1650464190000|2022-04-20 14:16:30|1951.54|1933.74|1951.89|1934.09|1951.89|1934.09|1950.55|1932.75|15
1650464200000|2022-04-20 14:16:40|1951.88|1934.08|1954.37|1936.57|1954.76|1936.96|1951.34|1933.54|21
1650464210000|2022-04-20 14:16:50|1954.19|1936.39|1956.1|1938.3|1956.32|1938.52|1953.99|1936.19|30
1650464220000|2022-04-20 14:17:00|1956.11|1938.31|1955.7|1937.9|1956.12|1938.32|1955.7|1937.9|21
1650464230000|2022-04-20 14:17:10|1955.77|1937.97|1956.77|1938.97|1957.08|1939.28|1955.77|1937.97|18
1650464240000|2022-04-20 14:17:20|1956.8|1939|1956.4|1938.6|1957.65|1939.85|1956.4|1938.6|28
1650464250000|2022-04-20 14:17:30|1956.39|1938.59|1955.51|1937.71|1956.4|1938.6|1955.05|1937.25|27
1650464260000|2022-04-20 14:17:40|1955.54|1937.74|1956.57|1938.77|1956.6|1938.8|1955.52|1937.72|26
1650464270000|2022-04-20 14:17:50|1956.58|1938.78|1957.43|1939.63|1957.43|1939.63|1956.55|1938.75|23
1650464280000|2022-04-20 14:18:00|1957.35|1939.55|1956.52|1938.72|1957.56|1939.76|1956.51|1938.71|25
1650464290000|2022-04-20 14:18:10|1956.54|1938.74|1955.65|1937.85|1956.76|1938.96|1955.26|1937.46|24
1650464300000|2022-04-20 14:18:20|1955.64|1937.84|1954.61|1936.81|1955.67|1937.87|1954.41|1936.61|21
1650464310000|2022-04-20 14:18:30|1954.66|1936.86|1955.46|1937.66|1955.46|1937.66|1954.66|1936.86|23
1650464320000|2022-04-20 14:18:40|1955.45|1937.65|1954.5|1936.7|1955.45|1937.65|1954.5|1936.7|9
1650464330000|2022-04-20 14:18:50|1954.38|1936.58|1952.56|1934.76|1954.4|1936.6|1952.56|1934.76|26
1650464340000|2022-04-20 14:19:00|1952.51|1934.71|1950.42|1932.62|1952.51|1934.71|1950.42|1932.62|18
1650464350000|2022-04-20 14:19:10|1950.38|1932.58|1949.43|1931.63|1950.38|1932.58|1949.4|1931.6|26
1650464360000|2022-04-20 14:19:20|1949.59|1931.79|1953.04|1935.24|1953.04|1935.24|1949.35|1931.55|21
1650464370000|2022-04-20 14:19:30|1953.83|1936.03|1952.74|1934.94|1954|1936.2|1952.29|1934.49|18
1650464380000|2022-04-20 14:19:40|1953.37|1935.57|1952.34|1934.54|1953.42|1935.62|1952.33|1934.53|18
1650464390000|2022-04-20 14:19:50|1952.37|1934.57|1960.08|1942.28|1960.08|1942.28|1952.2|1934.4|32
1650464400000|2022-04-20 14:20:00|1960.21|1942.41|1962.35|1944.55|1962.4|1944.6|1960.21|1942.41|17
1650464410000|2022-04-20 14:20:10|1962.18|1944.38|1959.29|1941.49|1962.18|1944.38|1958.45|1940.65|29
1650464420000|2022-04-20 14:20:20|1959|1941.2|1958.36|1940.56|1959|1941.2|1957.39|1939.59|28
1650464430000|2022-04-20 14:20:30|1958.35|1940.55|1960.92|1943.12|1961|1943.2|1958.07|1940.27|29
1650464440000|2022-04-20 14:20:40|1960.86|1943.06|1958.69|1940.89|1961.01|1943.21|1957.93|1940.13|23
1650464450000|2022-04-20 14:20:50|1958.61|1940.81|1957.31|1939.51|1959.44|1941.64|1957.29|1939.49|33
1650464460000|2022-04-20 14:21:00|1957.34|1939.54|1957.03|1939.23|1957.52|1939.72|1957.03|1939.23|26
1650464470000|2022-04-20 14:21:10|1956.97|1939.17|1955.4|1937.6|1957|1939.2|1955.38|1937.58|23
1650464480000|2022-04-20 14:21:20|1955.6|1937.8|1953.76|1935.96|1955.6|1937.8|1953.76|1935.96|26
1650464490000|2022-04-20 14:21:30|1953.49|1935.69|1951.74|1933.94|1953.7|1935.9|1951.71|1933.91|10
1650464500000|2022-04-20 14:21:40|1951.73|1933.93|1950.6|1932.8|1951.74|1933.94|1950.5|1932.7|14
1650464510000|2022-04-20 14:21:50|1950.45|1932.65|1950.05|1932.25|1950.45|1932.65|1949.12|1931.32|25
1650464520000|2022-04-20 14:22:00|1950.57|1932.77|1948.44|1930.64|1950.65|1932.85|1948.44|1930.64|19
1650464530000|2022-04-20 14:22:10|1948.3|1930.5|1948.87|1931.07|1949.4|1931.6|1947.67|1929.87|24
1650464540000|2022-04-20 14:22:20|1948.86|1931.06|1946.33|1928.53|1948.9|1931.1|1946.28|1928.48|21
1650464550000|2022-04-20 14:22:30|1945.86|1928.06|1945.5|1927.7|1946.5|1928.7|1945.5|1927.7|27
1650464560000|2022-04-20 14:22:40|1945.41|1927.61|1944.6|1926.8|1945.41|1927.61|1944.6|1926.8|14
1650464570000|2022-04-20 14:22:50|1944.94|1927.14|1945.72|1927.92|1945.72|1927.92|1944.94|1927.14|22
1650464580000|2022-04-20 14:23:00|1945.53|1927.73|1946.29|1928.49|1946.5|1928.7|1945.38|1927.58|20
1650464590000|2022-04-20 14:23:10|1946.24|1928.44|1946.25|1928.45|1946.34|1928.54|1945.87|1928.07|21
1650464600000|2022-04-20 14:23:20|1945.93|1928.13|1945.26|1927.46|1945.93|1928.13|1945.26|1927.46|19
1650464610000|2022-04-20 14:23:30|1944.81|1927.01|1944.1|1926.3|1944.96|1927.16|1944.1|1926.3|27
1650464620000|2022-04-20 14:23:40|1943.86|1926.06|1943.25|1925.45|1944.33|1926.53|1942.8|1925|30
1650464630000|2022-04-20 14:23:50|1943.36|1925.56|1940.82|1923.02|1943.53|1925.73|1940.65|1922.85|30
1650464640000|2022-04-20 14:24:00|1940.74|1922.94|1939.52|1921.72|1940.74|1922.94|1939.18|1921.38|33
1650464650000|2022-04-20 14:24:10|1939.5|1921.7|1937.88|1920.08|1939.5|1921.7|1937.53|1919.73|25
1650464660000|2022-04-20 14:24:20|1937.86|1920.06|1940.65|1922.85|1940.83|1923.03|1937.86|1920.06|32
1650464670000|2022-04-20 14:24:30|1940.78|1922.98|1941.34|1923.54|1941.38|1923.58|1940.78|1922.98|22
1650464680000|2022-04-20 14:24:40|1941.35|1923.55|1939.4|1921.6|1941.37|1923.57|1939.4|1921.6|27
1650464690000|2022-04-20 14:24:50|1939.42|1921.62|1939.33|1921.53|1939.66|1921.86|1938.87|1921.07|19
1650464700000|2022-04-20 14:25:00|1939.38|1921.58|1939.16|1921.36|1939.46|1921.66|1938.56|1920.76|28
1650464710000|2022-04-20 14:25:10|1939.42|1921.62|1939.88|1922.08|1939.88|1922.08|1939.31|1921.51|25
1650464720000|2022-04-20 14:25:20|1940.11|1922.31|1941.3|1923.5|1941.35|1923.55|1940.11|1922.31|30
1650464730000|2022-04-20 14:25:30|1941.4|1923.6|1943.29|1925.49|1943.29|1925.49|1941.2|1923.4|20
1650464740000|2022-04-20 14:25:40|1943.26|1925.46|1943.64|1925.84|1943.64|1925.84|1943.26|1925.46|12
1650464750000|2022-04-20 14:25:50|1943.63|1925.83|1943.49|1925.69|1943.7|1925.9|1942.68|1924.88|23
1650464760000|2022-04-20 14:26:00|1943.48|1925.68|1942.44|1924.64|1943.48|1925.68|1942.44|1924.64|20
1650464770000|2022-04-20 14:26:10|1942.45|1924.65|1942.48|1924.68|1942.7|1924.9|1942.4|1924.6|17
1650464780000|2022-04-20 14:26:20|1942.51|1924.71|1942.6|1924.8|1943.35|1925.55|1942.1|1924.3|29
1650464790000|2022-04-20 14:26:30|1942.61|1924.81|1943.36|1925.56|1943.36|1925.56|1942.4|1924.6|22
1650464800000|2022-04-20 14:26:40|1943.45|1925.65|1943.5|1925.7|1943.5|1925.7|1943.45|1925.65|3
1650464810000|2022-04-20 14:26:50|1943.43|1925.63|1943.5|1925.7|1943.5|1925.7|1943.39|1925.59|4
1650464820000|2022-04-20 14:27:00|1943.46|1925.66|1945.6|1927.8|1946|1928.2|1943.46|1925.66|20
1650464830000|2022-04-20 14:27:10|1945.98|1928.18|1944.37|1926.57|1946.4|1928.6|1944.36|1926.56|23
1650464840000|2022-04-20 14:27:20|1944.35|1926.55|1943.2|1925.4|1944.37|1926.57|1943.13|1925.33|14
1650464850000|2022-04-20 14:27:30|1943.21|1925.41|1942.44|1924.64|1943.3|1925.5|1942|1924.2|27
1650464860000|2022-04-20 14:27:40|1942.42|1924.62|1942.08|1924.28|1942.45|1924.65|1942.08|1924.28|11
1650464870000|2022-04-20 14:27:50|1942.09|1924.29|1941.85|1924.05|1942.18|1924.38|1941.61|1923.81|16
1650464880000|2022-04-20 14:28:00|1941.86|1924.06|1942.61|1924.81|1942.61|1924.81|1941.86|1924.06|14
1650464890000|2022-04-20 14:28:10|1942.56|1924.76|1941.65|1923.85|1942.56|1924.76|1941.57|1923.77|26
1650464900000|2022-04-20 14:28:20|1941.6|1923.8|1941.06|1923.26|1942.04|1924.24|1940.96|1923.16|23
1650464910000|2022-04-20 14:28:30|1941.16|1923.36|1940.34|1922.54|1941.16|1923.36|1940.19|1922.39|15
1650464920000|2022-04-20 14:28:40|1940.35|1922.55|1940.48|1922.68|1940.97|1923.17|1940.02|1922.22|22
1650464930000|2022-04-20 14:28:50|1939.92|1922.12|1937.67|1919.87|1939.92|1922.12|1937.12|1919.32|30
1650464940000|2022-04-20 14:29:00|1937.68|1919.88|1939.33|1921.53|1939.34|1921.54|1937.6|1919.8|27
1650464950000|2022-04-20 14:29:10|1939.19|1921.39|1939.31|1921.51|1940.31|1922.51|1939.19|1921.39|30
1650464960000|2022-04-20 14:29:20|1939.38|1921.58|1940.01|1922.21|1940.11|1922.31|1939.38|1921.58|26
1650464970000|2022-04-20 14:29:30|1940.04|1922.24|1940.05|1922.25|1940.06|1922.26|1939.38|1921.58|19
1650464980000|2022-04-20 14:29:40|1939.99|1922.19|1940.35|1922.55|1940.81|1923.01|1939.99|1922.19|28
1650464990000|2022-04-20 14:29:50|1940.12|1922.32|1940.04|1922.24|1940.15|1922.35|1939.98|1922.18|9
1650465000000|2022-04-20 14:30:00|1940.07|1922.27|1938.66|1920.86|1940.9|1923.1|1938.65|1920.85|30
1650465010000|2022-04-20 14:30:10|1938.75|1920.95|1938.69|1920.89|1938.75|1920.95|1937.5|1919.7|31
1650465020000|2022-04-20 14:30:20|1938.65|1920.85|1940.02|1922.22|1940.02|1922.22|1938.65|1920.85|28
1650465030000|2022-04-20 14:30:30|1940.03|1922.23|1940.18|1922.38|1940.31|1922.51|1939.99|1922.19|23
1650465040000|2022-04-20 14:30:40|1940.19|1922.39|1940.52|1922.72|1941.05|1923.25|1940.01|1922.21|32
1650465050000|2022-04-20 14:30:50|1940.81|1923.01|1941.05|1923.25|1941.25|1923.45|1940.51|1922.71|24
1650465060000|2022-04-20 14:31:00|1940.89|1923.09|1941.23|1923.43|1941.35|1923.55|1940.89|1923.09|22
1650465070000|2022-04-20 14:31:10|1941.24|1923.44|1941.15|1923.35|1941.28|1923.48|1940.56|1922.76|16
1650465080000|2022-04-20 14:31:20|1941.2|1923.4|1940.81|1923.01|1941.33|1923.53|1940.6|1922.8|18
1650465090000|2022-04-20 14:31:30|1940.83|1923.03|1941.34|1923.54|1941.63|1923.83|1940.78|1922.98|18
1650465100000|2022-04-20 14:31:40|1941.32|1923.52|1942.93|1925.13|1942.93|1925.13|1941.17|1923.37|23
1650465110000|2022-04-20 14:31:50|1942.8|1925|1943.2|1925.4|1943.2|1925.4|1942.29|1924.49|19
1650465120000|2022-04-20 14:32:00|1942.95|1925.15|1943.89|1926.09|1943.98|1926.18|1942.86|1925.06|18
1650465130000|2022-04-20 14:32:10|1943.9|1926.1|1945.46|1927.66|1945.46|1927.66|1943.74|1925.94|22
1650465140000|2022-04-20 14:32:20|1945.42|1927.62|1945.01|1927.21|1945.65|1927.85|1944.86|1927.06|24
1650465150000|2022-04-20 14:32:30|1945.03|1927.23|1945.26|1927.46|1945.87|1928.07|1945.03|1927.23|22
1650465160000|2022-04-20 14:32:40|1945.24|1927.44|1945.15|1927.35|1945.7|1927.9|1944.83|1927.03|21
1650465170000|2022-04-20 14:32:50|1945|1927.2|1943.96|1926.16|1945.05|1927.25|1943.96|1926.16|20
1650465180000|2022-04-20 14:33:00|1944.04|1926.24|1944.6|1926.8|1944.63|1926.83|1943.56|1925.76|14
1650465190000|2022-04-20 14:33:10|1944.66|1926.86|1945.27|1927.47|1945.27|1927.47|1944.66|1926.86|21
1650465200000|2022-04-20 14:33:20|1945.22|1927.42|1945.89|1928.09|1946.1|1928.3|1945.22|1927.42|22
1650465210000|2022-04-20 14:33:30|1945.84|1928.04|1946.25|1928.45|1946.27|1928.47|1945.84|1928.04|16
1650465220000|2022-04-20 14:33:40|1946.4|1928.6|1945.8|1928|1946.4|1928.6|1945.8|1928|11
1650465230000|2022-04-20 14:33:50|1945.5|1927.7|1942.36|1924.56|1945.78|1927.98|1942.36|1924.56|17
1650465240000|2022-04-20 14:34:00|1942.12|1924.32|1943.13|1925.33|1943.4|1925.6|1942.12|1924.32|25
1650465250000|2022-04-20 14:34:10|1943.16|1925.36|1944.07|1926.27|1944.51|1926.71|1942.97|1925.17|27
1650465260000|2022-04-20 14:34:20|1944.09|1926.29|1943.3|1925.5|1944.09|1926.29|1943.29|1925.49|19
1650465270000|2022-04-20 14:34:30|1943.31|1925.51|1942.75|1924.95|1943.42|1925.62|1942.75|1924.95|14
1650465280000|2022-04-20 14:34:40|1942.63|1924.83|1942.16|1924.36|1942.78|1924.98|1941.75|1923.95|19
1650465290000|2022-04-20 14:34:50|1942.1|1924.3|1942.3|1924.5|1942.39|1924.59|1942.1|1924.3|23
1650465300000|2022-04-20 14:35:00|1942.39|1924.59|1942.4|1924.6|1942.4|1924.6|1941.61|1923.81|27
1650465310000|2022-04-20 14:35:10|1942.41|1924.61|1943.72|1925.92|1943.82|1926.02|1942.41|1924.61|25
1650465320000|2022-04-20 14:35:20|1943.88|1926.08|1944.49|1926.69|1944.5|1926.7|1943.85|1926.05|23
1650465330000|2022-04-20 14:35:30|1944.48|1926.68|1944.85|1927.05|1945.09|1927.29|1944.46|1926.66|26
1650465340000|2022-04-20 14:35:40|1944.75|1926.95|1944.7|1926.9|1944.85|1927.05|1944.56|1926.76|18
1650465350000|2022-04-20 14:35:50|1944.63|1926.83|1943.42|1925.62|1944.75|1926.95|1943.41|1925.61|29
1650465360000|2022-04-20 14:36:00|1942.94|1925.14|1942.61|1924.81|1942.94|1925.14|1942.5|1924.7|13
1650465370000|2022-04-20 14:36:10|1942.71|1924.91|1942.51|1924.71|1942.81|1925.01|1942.51|1924.71|10
1650465380000|2022-04-20 14:36:20|1942.36|1924.56|1942.26|1924.46|1942.39|1924.59|1942.11|1924.31|13
1650465390000|2022-04-20 14:36:30|1942.1|1924.3|1941.84|1924.04|1942.19|1924.39|1941.84|1924.04|3
1650465400000|2022-04-20 14:36:40|1941.85|1924.05|1941.81|1924.01|1941.85|1924.05|1941.6|1923.8|12
1650465410000|2022-04-20 14:36:50|1941.84|1924.04|1941.3|1923.5|1942.3|1924.5|1941.3|1923.5|11
1650465420000|2022-04-20 14:37:00|1941.38|1923.58|1941.49|1923.69|1941.7|1923.9|1941.38|1923.58|15
1650465430000|2022-04-20 14:37:10|1941.54|1923.74|1941.6|1923.8|1941.73|1923.93|1941.53|1923.73|20
1650465440000|2022-04-20 14:37:20|1941.58|1923.78|1942.55|1924.75|1942.62|1924.82|1941.55|1923.75|21
1650465450000|2022-04-20 14:37:30|1942.6|1924.8|1942.78|1924.98|1942.78|1924.98|1942.56|1924.76|18
1650465460000|2022-04-20 14:37:40|1942.77|1924.97|1942.73|1924.93|1942.88|1925.08|1942.73|1924.93|11
1650465470000|2022-04-20 14:37:50|1942.7|1924.9|1942.7|1924.9|1942.84|1925.04|1942.65|1924.85|21
1650465480000|2022-04-20 14:38:00|1942.74|1924.94|1942.87|1925.07|1942.87|1925.07|1942.73|1924.93|17
1650465490000|2022-04-20 14:38:10|1942.85|1925.05|1942.64|1924.84|1942.85|1925.05|1942.64|1924.84|8
1650465500000|2022-04-20 14:38:20|1942.65|1924.85|1942.65|1924.85|1942.65|1924.85|1942.65|1924.85|1
1650465510000|2022-04-20 14:38:30|1942.68|1924.88|1942.64|1924.84|1942.69|1924.89|1942.63|1924.83|9
1650465520000|2022-04-20 14:38:40|1942.7|1924.9|1942.64|1924.84|1942.7|1924.9|1942.63|1924.83|10
1650465530000|2022-04-20 14:38:50|1942.65|1924.85|1943.33|1925.53|1943.33|1925.53|1942.65|1924.85|11
1650465540000|2022-04-20 14:39:00|1943.41|1925.61|1943.61|1925.81|1943.77|1925.97|1943.37|1925.57|19
1650465550000|2022-04-20 14:39:10|1943.55|1925.75|1942.81|1925.01|1943.73|1925.93|1942.65|1924.85|13
1650465560000|2022-04-20 14:39:20|1942.83|1925.03|1942.65|1924.85|1942.83|1925.03|1942.61|1924.81|13
1650465570000|2022-04-20 14:39:30|1942.49|1924.69|1942.54|1924.74|1942.64|1924.84|1942.36|1924.56|10
1650465580000|2022-04-20 14:39:40|1942.57|1924.77|1942.7|1924.9|1942.7|1924.9|1942.57|1924.77|9
1650465590000|2022-04-20 14:39:50|1942.45|1924.65|1942.46|1924.66|1942.46|1924.66|1942.45|1924.65|2
1650465600000|2022-04-20 14:40:00|1942.7|1924.9|1943.61|1925.81|1943.61|1925.81|1942.61|1924.81|15
1650465610000|2022-04-20 14:40:10|1943.59|1925.79|1943.08|1925.28|1943.82|1926.02|1943.03|1925.23|23
1650465620000|2022-04-20 14:40:20|1942.78|1924.98|1942.23|1924.43|1943.11|1925.31|1941.76|1923.96|19
1650465630000|2022-04-20 14:40:30|1942.06|1924.26|1941.03|1923.23|1942.06|1924.26|1941.03|1923.23|9
1650465640000|2022-04-20 14:40:40|1941.07|1923.27|1940.17|1922.37|1941.2|1923.4|1940.17|1922.37|22
1650465650000|2022-04-20 14:40:50|1939.42|1921.62|1940.42|1922.62|1940.42|1922.62|1938.8|1921|27
1650465660000|2022-04-20 14:41:00|1940.34|1922.54|1937.97|1920.17|1940.34|1922.54|1936.36|1918.56|32
1650465670000|2022-04-20 14:41:10|1937.91|1920.11|1939.05|1921.25|1939.05|1921.25|1937.69|1919.89|33
1650465680000|2022-04-20 14:41:20|1939.17|1921.37|1940.83|1923.03|1941.07|1923.27|1939.17|1921.37|26
1650465690000|2022-04-20 14:41:30|1940.84|1923.04|1943.21|1925.41|1943.21|1925.41|1940.83|1923.03|20
1650465700000|2022-04-20 14:41:40|1943.19|1925.39|1943.48|1925.68|1943.76|1925.96|1943.1|1925.3|23
1650465710000|2022-04-20 14:41:50|1943.47|1925.67|1943.3|1925.5|1943.47|1925.67|1943.15|1925.35|9
1650465720000|2022-04-20 14:42:00|1943.05|1925.25|1942.68|1924.88|1943.05|1925.25|1942.62|1924.82|18
1650465730000|2022-04-20 14:42:10|1942.66|1924.86|1942.59|1924.79|1942.66|1924.86|1942.5|1924.7|11
1650465740000|2022-04-20 14:42:20|1942.6|1924.8|1942.4|1924.6|1942.62|1924.82|1942.4|1924.6|16
1650465750000|2022-04-20 14:42:30|1942.41|1924.61|1942.5|1924.7|1942.55|1924.75|1942.1|1924.3|16
1650465760000|2022-04-20 14:42:40|1942.49|1924.69|1942.31|1924.51|1942.51|1924.71|1942.11|1924.31|18
1650465770000|2022-04-20 14:42:50|1942.26|1924.46|1941.9|1924.1|1942.26|1924.46|1941.6|1923.8|6
1650465780000|2022-04-20 14:43:00|1941.4|1923.6|1940.8|1923|1941.4|1923.6|1940.6|1922.8|21
1650465790000|2022-04-20 14:43:10|1940.79|1922.99|1939.46|1921.66|1940.86|1923.06|1939.46|1921.66|25
1650465800000|2022-04-20 14:43:20|1939.47|1921.67|1939.1|1921.3|1939.61|1921.81|1939.03|1921.23|19
1650465810000|2022-04-20 14:43:30|1938.59|1920.79|1938.6|1920.8|1938.6|1920.8|1938.58|1920.78|3
1650465820000|2022-04-20 14:43:40|1938.71|1920.91|1938.38|1920.58|1938.71|1920.91|1938.38|1920.58|15
1650465830000|2022-04-20 14:43:50|1938.36|1920.56|1938.51|1920.71|1938.51|1920.71|1938.31|1920.51|7
1650465840000|2022-04-20 14:44:00|1938.43|1920.63|1938.35|1920.55|1938.69|1920.89|1937.81|1920.01|18
1650465850000|2022-04-20 14:44:10|1938.36|1920.56|1938.4|1920.6|1938.76|1920.96|1937.9|1920.1|20
1650465860000|2022-04-20 14:44:20|1938.42|1920.62|1938.82|1921.02|1938.89|1921.09|1938.42|1920.62|24
1650465870000|2022-04-20 14:44:30|1938.74|1920.94|1938.89|1921.09|1939.44|1921.64|1938.74|1920.94|17
1650465880000|2022-04-20 14:44:40|1938.95|1921.15|1938.62|1920.82|1938.95|1921.15|1938.61|1920.81|13
1650465890000|2022-04-20 14:44:50|1938.63|1920.83|1939.48|1921.68|1939.48|1921.68|1938.63|1920.83|17
1650465900000|2022-04-20 14:45:00|1939.49|1921.69|1939.58|1921.78|1939.58|1921.78|1938.78|1920.98|25
1650465910000|2022-04-20 14:45:10|1939.59|1921.79|1938.74|1920.94|1939.64|1921.84|1938.74|1920.94|20
1650465920000|2022-04-20 14:45:20|1938.85|1921.05|1939|1921.2|1939.03|1921.23|1938.85|1921.05|11
1650465930000|2022-04-20 14:45:30|1939.27|1921.47|1939.45|1921.65|1939.79|1921.99|1939.27|1921.47|9
1650465940000|2022-04-20 14:45:40|1939.44|1921.64|1939|1921.2|1939.45|1921.65|1938.95|1921.15|17
1650465950000|2022-04-20 14:45:50|1938.87|1921.07|1938.62|1920.82|1938.87|1921.07|1938.5|1920.7|12
1650465960000|2022-04-20 14:46:00|1938.61|1920.81|1937.17|1919.37|1938.61|1920.81|1937.11|1919.31|21
1650465970000|2022-04-20 14:46:10|1936.42|1918.62|1936.42|1918.62|1936.42|1918.62|1936.25|1918.45|4
1650465980000|2022-04-20 14:46:20|1936.38|1918.58|1935.88|1918.08|1936.38|1918.58|1935.78|1917.98|7
1650465990000|2022-04-20 14:46:30|1935.9|1918.1|1935.9|1918.1|1935.9|1918.1|1935.9|1918.1|1
1650466000000|2022-04-20 14:46:40|1935.87|1918.07|1935.81|1918.01|1935.9|1918.1|1935.63|1917.83|8
1650466010000|2022-04-20 14:46:50|1935.79|1917.99|1935.68|1917.88|1935.92|1918.12|1935.6|1917.8|11
1650466020000|2022-04-20 14:47:00|1935.56|1917.76|1934.96|1917.16|1935.56|1917.76|1934.96|1917.16|22
1650466030000|2022-04-20 14:47:10|1934.93|1917.13|1934.29|1916.49|1934.93|1917.13|1934.29|1916.49|26
1650466040000|2022-04-20 14:47:20|1934.37|1916.57|1934.62|1916.82|1934.62|1916.82|1934.24|1916.44|16
1650466050000|2022-04-20 14:47:30|1934.37|1916.57|1934.29|1916.49|1934.37|1916.57|1934.29|1916.49|3
1650466060000|2022-04-20 14:47:40|1934.22|1916.42|1934.12|1916.32|1934.3|1916.5|1933.42|1915.62|20
1650466070000|2022-04-20 14:47:50|1934.19|1916.39|1933.06|1915.26|1934.61|1916.81|1933.06|1915.26|18
1650466080000|2022-04-20 14:48:00|1933.09|1915.29|1933.6|1915.8|1933.6|1915.8|1933.06|1915.26|9
1650466090000|2022-04-20 14:48:10|1933.56|1915.76|1933.86|1916.06|1933.86|1916.06|1933.5|1915.7|20
1650466100000|2022-04-20 14:48:20|1933.87|1916.07|1934.19|1916.39|1934.28|1916.48|1933.82|1916.02|21
1650466110000|2022-04-20 14:48:30|1934.18|1916.38|1934.77|1916.97|1934.94|1917.14|1934.18|1916.38|23
1650466120000|2022-04-20 14:48:40|1934.81|1917.01|1934.81|1917.01|1934.83|1917.03|1934.14|1916.34|22
1650466130000|2022-04-20 14:48:50|1934.71|1916.91|1934.84|1917.04|1935.14|1917.34|1934.65|1916.85|20
1650466140000|2022-04-20 14:49:00|1934.96|1917.16|1934.81|1917.01|1935.25|1917.45|1934.81|1917.01|15
1650466150000|2022-04-20 14:49:10|1934.8|1917|1934.79|1916.99|1935.2|1917.4|1934.62|1916.82|10
1650466160000|2022-04-20 14:49:20|1934.72|1916.92|1935.06|1917.26|1935.07|1917.27|1934.7|1916.9|15
1650466170000|2022-04-20 14:49:30|1935|1917.2|1934.73|1916.93|1935|1917.2|1934.68|1916.88|8
1650466180000|2022-04-20 14:49:40|1934.26|1916.46|1933.72|1915.92|1934.27|1916.47|1933.72|1915.92|16
1650466190000|2022-04-20 14:49:50|1933.7|1915.9|1933.97|1916.17|1934.06|1916.26|1933.7|1915.9|14
1650466200000|2022-04-20 14:50:00|1934.02|1916.22|1933.94|1916.14|1934.02|1916.22|1933.65|1915.85|20
1650466210000|2022-04-20 14:50:10|1933.92|1916.12|1933.91|1916.11|1933.99|1916.19|1933.79|1915.99|17
1650466220000|2022-04-20 14:50:20|1933.87|1916.07|1933.76|1915.96|1933.87|1916.07|1933.7|1915.9|9
1650466230000|2022-04-20 14:50:30|1933.73|1915.93|1933.18|1915.38|1933.81|1916.01|1933.12|1915.32|19
1650466240000|2022-04-20 14:50:40|1933.12|1915.32|1933.19|1915.39|1933.21|1915.41|1932.79|1914.99|8
1650466250000|2022-04-20 14:50:50|1933.27|1915.47|1933.66|1915.86|1933.66|1915.86|1933.27|1915.47|12
1650466260000|2022-04-20 14:51:00|1933.62|1915.82|1933.9|1916.1|1934.14|1916.34|1933.62|1915.82|17
1650466270000|2022-04-20 14:51:10|1934.22|1916.42|1934.76|1916.96|1934.85|1917.05|1934.01|1916.21|9
1650466280000|2022-04-20 14:51:20|1934.8|1917|1935.06|1917.26|1935.06|1917.26|1934.68|1916.88|6
1650466290000|2022-04-20 14:51:30|1935.11|1917.31|1935.23|1917.43|1935.6|1917.8|1934.78|1916.98|21
1650466300000|2022-04-20 14:51:40|1935.24|1917.44|1935.34|1917.54|1935.65|1917.85|1935.24|1917.44|16
1650466310000|2022-04-20 14:51:50|1934.89|1917.09|1935.32|1917.52|1935.36|1917.56|1934.89|1917.09|11
1650466320000|2022-04-20 14:52:00|1935.35|1917.55|1937|1919.2|1937|1919.2|1934.79|1916.99|21
1650466330000|2022-04-20 14:52:10|1936.75|1918.95|1938.01|1920.21|1938.11|1920.31|1936.75|1918.95|17
1650466340000|2022-04-20 14:52:20|1938|1920.2|1939.42|1921.62|1939.46|1921.66|1937.86|1920.06|27
1650466350000|2022-04-20 14:52:30|1939.46|1921.66|1939.21|1921.41|1940.2|1922.4|1939.07|1921.27|17
1650466360000|2022-04-20 14:52:40|1939.22|1921.42|1939.03|1921.23|1939.22|1921.42|1938.73|1920.93|19
1650466370000|2022-04-20 14:52:50|1939.05|1921.25|1939.23|1921.43|1939.27|1921.47|1938.66|1920.86|21
1650466380000|2022-04-20 14:53:00|1939.19|1921.39|1938.2|1920.4|1939.35|1921.55|1937.79|1919.99|20
1650466390000|2022-04-20 14:53:10|1938.13|1920.33|1937.85|1920.05|1938.13|1920.33|1937.72|1919.92|17
1650466400000|2022-04-20 14:53:20|1937.82|1920.02|1937.78|1919.98|1937.94|1920.14|1937.71|1919.91|12
1650466410000|2022-04-20 14:53:30|1937.76|1919.96|1937.31|1919.51|1937.76|1919.96|1937.09|1919.29|16
1650466420000|2022-04-20 14:53:40|1937.32|1919.52|1937.34|1919.54|1937.43|1919.63|1937.17|1919.37|9
1650466430000|2022-04-20 14:53:50|1937.26|1919.46|1937.2|1919.4|1937.27|1919.47|1937.15|1919.35|13
1650466440000|2022-04-20 14:54:00|1937.21|1919.41|1936.85|1919.05|1937.27|1919.47|1936.7|1918.9|26
1650466450000|2022-04-20 14:54:10|1936.86|1919.06|1937.09|1919.29|1937.09|1919.29|1936.86|1919.06|7
1650466460000|2022-04-20 14:54:20|1937.04|1919.24|1937.54|1919.74|1937.73|1919.93|1937.04|1919.24|14
1650466470000|2022-04-20 14:54:30|1937.55|1919.75|1937.25|1919.45|1937.71|1919.91|1937.25|1919.45|12
1650466480000|2022-04-20 14:54:40|1937.26|1919.46|1936.9|1919.1|1937.31|1919.51|1936.8|1919|17
1650466490000|2022-04-20 14:54:50|1936.59|1918.79|1936.93|1919.13|1937.22|1919.42|1936.57|1918.77|25
1650466500000|2022-04-20 14:55:00|1936.63|1918.83|1937.08|1919.28|1937.08|1919.28|1936.63|1918.83|8
1650466510000|2022-04-20 14:55:10|1937.1|1919.3|1937.16|1919.36|1937.16|1919.36|1937.1|1919.3|5
1650466520000|2022-04-20 14:55:20|1937.19|1919.39|1937.18|1919.38|1937.28|1919.48|1936.82|1919.02|15
1650466530000|2022-04-20 14:55:30|1937.17|1919.37|1936.84|1919.04|1937.27|1919.47|1936.84|1919.04|9
1650466540000|2022-04-20 14:55:40|1936.83|1919.03|1936.67|1918.87|1936.94|1919.14|1936.64|1918.84|13
1650466550000|2022-04-20 14:55:50|1936.65|1918.85|1935.9|1918.1|1936.65|1918.85|1935.84|1918.04|15
1650466560000|2022-04-20 14:56:00|1935.82|1918.02|1936.09|1918.29|1936.4|1918.6|1935.82|1918.02|20
1650466570000|2022-04-20 14:56:10|1936.08|1918.28|1936.2|1918.4|1936.21|1918.41|1935.89|1918.09|11
1650466580000|2022-04-20 14:56:20|1936.14|1918.34|1935.25|1917.45|1936.26|1918.46|1935.25|1917.45|22
1650466590000|2022-04-20 14:56:30|1934.55|1916.75|1934.74|1916.94|1934.74|1916.94|1934.08|1916.28|16
1650466600000|2022-04-20 14:56:40|1934.71|1916.91|1934.3|1916.5|1934.73|1916.93|1934.3|1916.5|16
1650466610000|2022-04-20 14:56:50|1934.29|1916.49|1933.19|1915.39|1934.3|1916.5|1933.09|1915.29|25
1650466620000|2022-04-20 14:57:00|1933.11|1915.31|1933.12|1915.32|1933.38|1915.58|1933.11|1915.31|15
1650466630000|2022-04-20 14:57:10|1933.24|1915.44|1932.9|1915.1|1933.24|1915.44|1932.9|1915.1|6
1650466640000|2022-04-20 14:57:20|1933.12|1915.32|1933.12|1915.32|1933.2|1915.4|1932.85|1915.05|13
1650466650000|2022-04-20 14:57:30|1933.09|1915.29|1932.27|1914.47|1933.09|1915.29|1932.27|1914.47|15
1650466660000|2022-04-20 14:57:40|1932.24|1914.44|1930.76|1912.96|1932.24|1914.44|1930.76|1912.96|13
1650466670000|2022-04-20 14:57:50|1930.75|1912.95|1928.4|1910.6|1931|1913.2|1928.32|1910.52|16
1650466680000|2022-04-20 14:58:00|1928.35|1910.55|1928.52|1910.72|1928.52|1910.72|1926.32|1908.52|30
1650466690000|2022-04-20 14:58:10|1928.95|1911.15|1929.55|1911.75|1930.2|1912.4|1928.95|1911.15|20
1650466700000|2022-04-20 14:58:20|1929.42|1911.62|1928.63|1910.83|1929.42|1911.62|1928.47|1910.67|22
1650466710000|2022-04-20 14:58:30|1928.57|1910.77|1928.8|1911|1928.8|1911|1928.46|1910.66|10
1650466720000|2022-04-20 14:58:40|1928.44|1910.64|1928.26|1910.46|1928.48|1910.68|1928.18|1910.38|12
1650466730000|2022-04-20 14:58:50|1928.28|1910.48|1927.88|1910.08|1928.3|1910.5|1927.71|1909.91|23
1650466740000|2022-04-20 14:59:00|1927.87|1910.07|1928.2|1910.4|1928.59|1910.79|1927.87|1910.07|18
1650466750000|2022-04-20 14:59:10|1927.7|1909.9|1927.61|1909.81|1927.82|1910.02|1927.18|1909.38|19
1650466760000|2022-04-20 14:59:20|1927.58|1909.78|1927.42|1909.62|1927.66|1909.86|1927.24|1909.44|22
1650466770000|2022-04-20 14:59:30|1927.47|1909.67|1927.5|1909.7|1927.58|1909.78|1927.47|1909.67|14
1650466780000|2022-04-20 14:59:40|1927.58|1909.78|1927.73|1909.93|1927.8|1910|1927.58|1909.78|18
1650466790000|2022-04-20 14:59:50|1927.77|1909.97|1927.96|1910.16|1927.96|1910.16|1927.55|1909.75|23
1650466800000|2022-04-20 15:00:00|1927.98|1910.18|1927.83|1910.03|1928.71|1910.91|1927.71|1909.91|29
1650466810000|2022-04-20 15:00:10|1927.89|1910.09|1926.38|1908.58|1927.89|1910.09|1926.38|1908.58|17
1650466820000|2022-04-20 15:00:20|1926.35|1908.55|1925.62|1907.82|1926.42|1908.62|1925.5|1907.7|13
1650466830000|2022-04-20 15:00:30|1925.43|1907.63|1922.13|1904.33|1925.43|1907.63|1921.55|1903.75|27
1650466840000|2022-04-20 15:00:40|1921.54|1903.74|1922.32|1904.52|1922.41|1904.61|1921.34|1903.54|23
1650466850000|2022-04-20 15:00:50|1922.21|1904.41|1920.53|1902.73|1922.41|1904.61|1920.53|1902.73|16
1650466860000|2022-04-20 15:01:00|1920.75|1902.95|1918.73|1900.93|1921.07|1903.27|1918.73|1900.93|21
1650466870000|2022-04-20 15:01:10|1918.57|1900.77|1916.81|1899.01|1918.57|1900.77|1916.81|1899.01|24
1650466880000|2022-04-20 15:01:20|1917.07|1899.27|1918.58|1900.78|1918.58|1900.78|1916.76|1898.96|24
1650466890000|2022-04-20 15:01:30|1918.34|1900.54|1916.77|1898.97|1918.34|1900.54|1916.65|1898.85|25
1650466900000|2022-04-20 15:01:40|1916.79|1898.99|1918.25|1900.45|1918.26|1900.46|1916.4|1898.6|22
1650466910000|2022-04-20 15:01:50|1918.22|1900.42|1917.49|1899.69|1918.22|1900.42|1917.38|1899.58|25
1650466920000|2022-04-20 15:02:00|1917.46|1899.66|1917.75|1899.95|1917.75|1899.95|1917.33|1899.53|26
1650466930000|2022-04-20 15:02:10|1917.77|1899.97|1917.42|1899.62|1917.97|1900.17|1917.16|1899.36|31
1650466940000|2022-04-20 15:02:20|1916.9|1899.1|1916.73|1898.93|1917.05|1899.25|1915.51|1897.71|27
1650466950000|2022-04-20 15:02:30|1916.44|1898.64|1914.8|1897|1916.6|1898.8|1914.8|1897|21
1650466960000|2022-04-20 15:02:40|1914.82|1897.02|1915.03|1897.23|1915.31|1897.51|1914.74|1896.94|29
1650466970000|2022-04-20 15:02:50|1915.02|1897.22|1914.4|1896.6|1915.26|1897.46|1914.38|1896.58|36
1650466980000|2022-04-20 15:03:00|1914.39|1896.59|1914.83|1897.03|1914.87|1897.07|1914.28|1896.48|24
1650466990000|2022-04-20 15:03:10|1914.87|1897.07|1916.24|1898.44|1916.33|1898.53|1914.78|1896.98|29
1650467000000|2022-04-20 15:03:20|1916.06|1898.26|1913.36|1895.56|1916.13|1898.33|1913.1|1895.3|35
1650467010000|2022-04-20 15:03:30|1913.3|1895.5|1910.75|1892.95|1914.21|1896.41|1910.46|1892.66|30
1650467020000|2022-04-20 15:03:40|1910.65|1892.85|1912.08|1894.28|1912.22|1894.42|1909.42|1891.62|38
1650467030000|2022-04-20 15:03:50|1912.11|1894.31|1911.95|1894.15|1912.76|1894.96|1911.95|1894.15|20
1650467040000|2022-04-20 15:04:00|1911.74|1893.94|1910.33|1892.53|1911.74|1893.94|1910.2|1892.4|20
1650467050000|2022-04-20 15:04:10|1910.31|1892.51|1911.25|1893.45|1911.3|1893.5|1910.28|1892.48|26
1650467060000|2022-04-20 15:04:20|1911.21|1893.41|1912.36|1894.56|1912.38|1894.58|1911.21|1893.41|26
1650467070000|2022-04-20 15:04:30|1912.17|1894.37|1912.3|1894.5|1913.01|1895.21|1912.17|1894.37|21
1650467080000|2022-04-20 15:04:40|1912.28|1894.48|1911.06|1893.26|1912.28|1894.48|1911.06|1893.26|18
1650467090000|2022-04-20 15:04:50|1910.96|1893.16|1910.51|1892.71|1911.01|1893.21|1910.3|1892.5|23
1650467100000|2022-04-20 15:05:00|1910.78|1892.98|1911.88|1894.08|1912.75|1894.95|1910.73|1892.93|36
1650467110000|2022-04-20 15:05:10|1911.87|1894.07|1913.37|1895.57|1913.37|1895.57|1911.75|1893.95|20
1650467120000|2022-04-20 15:05:20|1913.47|1895.67|1915.22|1897.42|1916.8|1899|1913.23|1895.43|36
1650467130000|2022-04-20 15:05:30|1915.24|1897.44|1915.23|1897.43|1915.29|1897.49|1915.07|1897.27|17
1650467140000|2022-04-20 15:05:40|1915.14|1897.34|1914.85|1897.05|1915.56|1897.76|1914.85|1897.05|20
1650467150000|2022-04-20 15:05:50|1914.83|1897.03|1914.23|1896.43|1915.43|1897.63|1914.23|1896.43|30
1650467160000|2022-04-20 15:06:00|1914.24|1896.44|1913.49|1895.69|1914.58|1896.78|1913.4|1895.6|30
1650467170000|2022-04-20 15:06:10|1913.35|1895.55|1915.38|1897.58|1915.38|1897.58|1913.26|1895.46|26
1650467180000|2022-04-20 15:06:20|1915.37|1897.57|1914.46|1896.66|1915.69|1897.89|1914.43|1896.63|29
1650467190000|2022-04-20 15:06:30|1914.41|1896.61|1913.43|1895.63|1914.41|1896.61|1913.43|1895.63|22
1650467200000|2022-04-20 15:06:40|1913.49|1895.69|1913.52|1895.72|1913.56|1895.76|1913.31|1895.51|15
1650467210000|2022-04-20 15:06:50|1913.36|1895.56|1910.82|1893.02|1913.83|1896.03|1910.82|1893.02|28
1650467220000|2022-04-20 15:07:00|1910.88|1893.08|1912.06|1894.26|1912.39|1894.59|1910.4|1892.6|29
1650467230000|2022-04-20 15:07:10|1912.09|1894.29|1913.44|1895.64|1913.44|1895.64|1912.09|1894.29|30
1650467240000|2022-04-20 15:07:20|1913.46|1895.66|1914.3|1896.5|1914.46|1896.66|1913.46|1895.66|26
1650467250000|2022-04-20 15:07:30|1914.34|1896.54|1914.38|1896.58|1914.48|1896.68|1914.23|1896.43|15
1650467260000|2022-04-20 15:07:40|1914.4|1896.6|1915.36|1897.56|1915.36|1897.56|1914.35|1896.55|12
1650467270000|2022-04-20 15:07:50|1915.2|1897.4|1913.84|1896.04|1915.36|1897.56|1913.53|1895.73|21
1650467280000|2022-04-20 15:08:00|1913.71|1895.91|1913.99|1896.19|1915.17|1897.37|1913.71|1895.91|25
1650467290000|2022-04-20 15:08:10|1914.01|1896.21|1914.19|1896.39|1915.04|1897.24|1913.87|1896.07|23
1650467300000|2022-04-20 15:08:20|1914.12|1896.32|1914.17|1896.37|1915.04|1897.24|1913.66|1895.86|30
1650467310000|2022-04-20 15:08:30|1914.24|1896.44|1913.17|1895.37|1914.32|1896.52|1913.03|1895.23|23
1650467320000|2022-04-20 15:08:40|1913.16|1895.36|1912.87|1895.07|1913.3|1895.5|1912.85|1895.05|31
1650467330000|2022-04-20 15:08:50|1912.37|1894.57|1911.35|1893.55|1912.37|1894.57|1911.1|1893.3|30
1650467340000|2022-04-20 15:09:00|1911.33|1893.53|1909.6|1891.8|1912.07|1894.27|1909.6|1891.8|30
1650467350000|2022-04-20 15:09:10|1909.98|1892.18|1911.36|1893.56|1911.46|1893.66|1909.37|1891.57|34
1650467360000|2022-04-20 15:09:20|1911.25|1893.45|1910.19|1892.39|1911.25|1893.45|1910.07|1892.27|33
1650467370000|2022-04-20 15:09:30|1910.24|1892.44|1910.37|1892.57|1910.65|1892.85|1910.13|1892.33|28
1650467380000|2022-04-20 15:09:40|1910.24|1892.44|1909.97|1892.17|1910.27|1892.47|1909.82|1892.02|20
1650467390000|2022-04-20 15:09:50|1910.05|1892.25|1909.26|1891.46|1910.05|1892.25|1909.08|1891.28|24
1650467400000|2022-04-20 15:10:00|1909.13|1891.33|1907.33|1889.53|1909.13|1891.33|1906.75|1888.95|14
1650467410000|2022-04-20 15:10:10|1907.36|1889.56|1905.62|1887.82|1907.53|1889.73|1905.36|1887.56|32
1650467420000|2022-04-20 15:10:20|1905.78|1887.98|1906.7|1888.9|1906.83|1889.03|1905.78|1887.98|25
1650467430000|2022-04-20 15:10:30|1906.73|1888.93|1908.14|1890.34|1908.27|1890.47|1906.73|1888.93|32
1650467440000|2022-04-20 15:10:40|1907.95|1890.15|1908.64|1890.84|1909.07|1891.27|1907.79|1889.99|35
1650467450000|2022-04-20 15:10:50|1908.33|1890.53|1908.79|1890.99|1909.03|1891.23|1908.26|1890.46|35
1650467460000|2022-04-20 15:11:00|1908.91|1891.11|1909.82|1892.02|1909.9|1892.1|1908.91|1891.11|23
1650467470000|2022-04-20 15:11:10|1910.19|1892.39|1909.25|1891.45|1910.35|1892.55|1909.25|1891.45|26
1650467480000|2022-04-20 15:11:20|1909.27|1891.47|1910.12|1892.32|1910.12|1892.32|1909.27|1891.47|25
1650467490000|2022-04-20 15:11:30|1910.15|1892.35|1910.76|1892.96|1910.76|1892.96|1909.79|1891.99|25
1650467500000|2022-04-20 15:11:40|1910.74|1892.94|1911.06|1893.26|1911.23|1893.43|1910.74|1892.94|22
1650467510000|2022-04-20 15:11:50|1911.07|1893.27|1910.99|1893.19|1911.32|1893.52|1910.98|1893.18|16
1650467520000|2022-04-20 15:12:00|1910.98|1893.18|1910.66|1892.86|1911.18|1893.38|1910.61|1892.81|28
1650467530000|2022-04-20 15:12:10|1910.67|1892.87|1910.27|1892.47|1911.13|1893.33|1910.27|1892.47|29
1650467540000|2022-04-20 15:12:20|1910.21|1892.41|1908.54|1890.74|1910.22|1892.42|1908.54|1890.74|28
1650467550000|2022-04-20 15:12:30|1908.53|1890.73|1909.65|1891.85|1909.68|1891.88|1908.53|1890.73|26
1650467560000|2022-04-20 15:12:40|1909.66|1891.86|1909.14|1891.34|1909.79|1891.99|1909.14|1891.34|20
1650467570000|2022-04-20 15:12:50|1909.04|1891.24|1908.12|1890.32|1909.04|1891.24|1907.97|1890.17|17
1650467580000|2022-04-20 15:13:00|1908.11|1890.31|1909.46|1891.66|1909.46|1891.66|1908.03|1890.23|24
1650467590000|2022-04-20 15:13:10|1909.49|1891.69|1909.18|1891.38|1909.99|1892.19|1909.17|1891.37|22
1650467600000|2022-04-20 15:13:20|1909.21|1891.41|1909.21|1891.41|1909.23|1891.43|1909.06|1891.26|11
1650467610000|2022-04-20 15:13:30|1909.04|1891.24|1906.66|1888.86|1909.04|1891.24|1906.66|1888.86|21
1650467620000|2022-04-20 15:13:40|1906.65|1888.85|1906.73|1888.93|1906.99|1889.19|1906.59|1888.79|17
1650467630000|2022-04-20 15:13:50|1906.62|1888.82|1907.21|1889.41|1907.24|1889.44|1906.62|1888.82|32
1650467640000|2022-04-20 15:14:00|1907.8|1890|1908.46|1890.66|1909.12|1891.32|1907.57|1889.77|32
1650467650000|2022-04-20 15:14:10|1908.45|1890.65|1910.7|1892.9|1910.94|1893.14|1908.45|1890.65|26
1650467660000|2022-04-20 15:14:20|1910.46|1892.66|1912.74|1894.94|1912.74|1894.94|1910.41|1892.61|24
1650467670000|2022-04-20 15:14:30|1912.36|1894.56|1912.88|1895.08|1912.88|1895.08|1912.36|1894.56|15
1650467680000|2022-04-20 15:14:40|1912.92|1895.12|1914.76|1896.96|1914.76|1896.96|1912.86|1895.06|26
1650467690000|2022-04-20 15:14:50|1914.69|1896.89|1914.7|1896.9|1915.12|1897.32|1914.5|1896.7|18
1650467700000|2022-04-20 15:15:00|1914.55|1896.75|1914.85|1897.05|1914.85|1897.05|1913.67|1895.87|29
1650467710000|2022-04-20 15:15:10|1914.82|1897.02|1914.78|1896.98|1914.82|1897.02|1914.3|1896.5|20
1650467720000|2022-04-20 15:15:20|1914.38|1896.58|1914.78|1896.98|1914.78|1896.98|1913.68|1895.88|11
1650467730000|2022-04-20 15:15:30|1914.35|1896.55|1914.75|1896.95|1915.07|1897.27|1914.35|1896.55|12
1650467740000|2022-04-20 15:15:40|1914.8|1897|1913.4|1895.6|1914.8|1897|1913.4|1895.6|24
1650467750000|2022-04-20 15:15:50|1913.42|1895.62|1913.13|1895.33|1913.42|1895.62|1912.77|1894.97|27
1650467760000|2022-04-20 15:16:00|1913.16|1895.36|1913.58|1895.78|1913.94|1896.14|1913.16|1895.36|10
1650467770000|2022-04-20 15:16:10|1913.65|1895.85|1912.13|1894.33|1913.74|1895.94|1912.13|1894.33|24
1650467780000|2022-04-20 15:16:20|1911.94|1894.14|1912.27|1894.47|1912.27|1894.47|1911.03|1893.23|35
1650467790000|2022-04-20 15:16:30|1912.16|1894.36|1912.38|1894.58|1913.32|1895.52|1912.16|1894.36|28
1650467800000|2022-04-20 15:16:40|1912.37|1894.57|1912.26|1894.46|1912.52|1894.72|1911.85|1894.05|30
1650467810000|2022-04-20 15:16:50|1912.28|1894.48|1913.07|1895.27|1913.07|1895.27|1912.11|1894.31|21
1650467820000|2022-04-20 15:17:00|1912.85|1895.05|1912.13|1894.33|1913.07|1895.27|1912.05|1894.25|20
1650467830000|2022-04-20 15:17:10|1912.4|1894.6|1910.85|1893.05|1912.4|1894.6|1910.85|1893.05|21
1650467840000|2022-04-20 15:17:20|1910.86|1893.06|1910.76|1892.96|1910.86|1893.06|1909.24|1891.44|37
1650467850000|2022-04-20 15:17:30|1911.07|1893.27|1912.73|1894.93|1913.35|1895.55|1911.07|1893.27|26
1650467860000|2022-04-20 15:17:40|1912.66|1894.86|1912.84|1895.04|1913.21|1895.41|1912.55|1894.75|19
1650467870000|2022-04-20 15:17:50|1912.8|1895|1913.4|1895.6|1913.4|1895.6|1912.02|1894.22|30
1650467880000|2022-04-20 15:18:00|1913.32|1895.52|1913.38|1895.58|1913.4|1895.6|1912.74|1894.94|28
1650467890000|2022-04-20 15:18:10|1913.32|1895.52|1913.23|1895.43|1913.4|1895.6|1912.9|1895.1|15
1650467900000|2022-04-20 15:18:20|1913.13|1895.33|1914.8|1897|1914.8|1897|1913.12|1895.32|25
1650467910000|2022-04-20 15:18:30|1914.9|1897.1|1913.25|1895.45|1914.9|1897.1|1913.11|1895.31|17
1650467920000|2022-04-20 15:18:40|1913.22|1895.42|1911.43|1893.63|1913.28|1895.48|1911.33|1893.53|25
1650467930000|2022-04-20 15:18:50|1911.29|1893.49|1910.26|1892.46|1912.17|1894.37|1910.26|1892.46|28
1650467940000|2022-04-20 15:19:00|1909.36|1891.56|1909.3|1891.5|1909.45|1891.65|1908.98|1891.18|18
1650467950000|2022-04-20 15:19:10|1909.2|1891.4|1907|1889.2|1909.24|1891.44|1906.38|1888.58|27
1650467960000|2022-04-20 15:19:20|1907.2|1889.4|1905.81|1888.01|1907.33|1889.53|1905.81|1888.01|17
1650467970000|2022-04-20 15:19:30|1905.68|1887.88|1903.95|1886.15|1905.68|1887.88|1902.96|1885.16|34
1650467980000|2022-04-20 15:19:40|1903.93|1886.13|1904.32|1886.52|1904.32|1886.52|1902.39|1884.59|37
1650467990000|2022-04-20 15:19:50|1904.56|1886.76|1904.82|1887.02|1904.95|1887.15|1904.07|1886.27|35
1650468000000|2022-04-20 15:20:00|1904.88|1887.08|1906.94|1889.14|1906.94|1889.14|1904.33|1886.53|39
1650468010000|2022-04-20 15:20:10|1906.56|1888.76|1906.84|1889.04|1907.26|1889.46|1906.43|1888.63|30
1650468020000|2022-04-20 15:20:20|1906.97|1889.17|1907.14|1889.34|1907.25|1889.45|1906.75|1888.95|31
1650468030000|2022-04-20 15:20:30|1907.24|1889.44|1907.3|1889.5|1907.33|1889.53|1906.7|1888.9|14
1650468040000|2022-04-20 15:20:40|1907.05|1889.25|1906.19|1888.39|1907.3|1889.5|1906.15|1888.35|33
1650468050000|2022-04-20 15:20:50|1906.18|1888.38|1907.09|1889.29|1907.1|1889.3|1906.06|1888.26|25
1650468060000|2022-04-20 15:21:00|1907.1|1889.3|1906.22|1888.42|1907.25|1889.45|1906.22|1888.42|23
1650468070000|2022-04-20 15:21:10|1906.28|1888.48|1905.38|1887.58|1906.29|1888.49|1905.31|1887.51|19
1650468080000|2022-04-20 15:21:20|1905.35|1887.55|1905.24|1887.44|1906.08|1888.28|1905.24|1887.44|32
1650468090000|2022-04-20 15:21:30|1905.29|1887.49|1905.84|1888.04|1906.23|1888.43|1905.26|1887.46|25
1650468100000|2022-04-20 15:21:40|1905.92|1888.12|1905.56|1887.76|1906.72|1888.92|1905.56|1887.76|20
1650468110000|2022-04-20 15:21:50|1905.8|1888|1905.83|1888.03|1905.9|1888.1|1905.46|1887.66|13
1650468120000|2022-04-20 15:22:00|1905.75|1887.95|1905.19|1887.39|1906.09|1888.29|1905.19|1887.39|20
1650468130000|2022-04-20 15:22:10|1905.18|1887.38|1901.67|1883.87|1905.25|1887.45|1901.58|1883.78|31
1650468140000|2022-04-20 15:22:20|1901.6|1883.8|1900.56|1882.76|1901.9|1884.1|1900.36|1882.56|19
1650468150000|2022-04-20 15:22:30|1900.6|1882.8|1899.79|1881.99|1901.33|1883.53|1899.79|1881.99|24
1650468160000|2022-04-20 15:22:40|1899.77|1881.97|1897.68|1879.88|1899.77|1881.97|1897.19|1879.39|31
1650468170000|2022-04-20 15:22:50|1897.86|1880.06|1898.8|1881|1899.83|1882.03|1897.09|1879.29|33
1650468180000|2022-04-20 15:23:00|1899.04|1881.24|1899.18|1881.38|1899.52|1881.72|1898.4|1880.6|17
1650468190000|2022-04-20 15:23:10|1898.9|1881.1|1899.65|1881.85|1899.84|1882.04|1898.9|1881.1|16
1650468200000|2022-04-20 15:23:20|1899.76|1881.96|1899.77|1881.97|1900.35|1882.55|1899.4|1881.6|24
1650468210000|2022-04-20 15:23:30|1899.73|1881.93|1901.39|1883.59|1901.52|1883.72|1899.67|1881.87|19
1650468220000|2022-04-20 15:23:40|1901.19|1883.39|1900.85|1883.05|1901.19|1883.39|1900.85|1883.05|8
1650468230000|2022-04-20 15:23:50|1901.35|1883.55|1900.35|1882.55|1901.59|1883.79|1900.32|1882.52|21
1650468240000|2022-04-20 15:24:00|1900.14|1882.34|1900.4|1882.6|1900.43|1882.63|1900.14|1882.34|12
1650468250000|2022-04-20 15:24:10|1900.25|1882.45|1900.4|1882.6|1900.51|1882.71|1899.76|1881.96|21
1650468260000|2022-04-20 15:24:20|1900.44|1882.64|1899.93|1882.13|1900.44|1882.64|1899.74|1881.94|14
1650468270000|2022-04-20 15:24:30|1899.94|1882.14|1901.99|1884.19|1901.99|1884.19|1899.94|1882.14|15
1650468280000|2022-04-20 15:24:40|1902.24|1884.44|1901.14|1883.34|1902.24|1884.44|1901.02|1883.22|12
1650468290000|2022-04-20 15:24:50|1901.27|1883.47|1905.15|1887.35|1905.15|1887.35|1901.14|1883.34|24
1650468300000|2022-04-20 15:25:00|1904.9|1887.1|1904.02|1886.22|1904.9|1887.1|1904.02|1886.22|21
1650468310000|2022-04-20 15:25:10|1904.15|1886.35|1904.05|1886.25|1904.2|1886.4|1903.92|1886.12|10
1650468320000|2022-04-20 15:25:20|1904.02|1886.22|1905.42|1887.62|1905.55|1887.75|1903.7|1885.9|27
1650468330000|2022-04-20 15:25:30|1905.12|1887.32|1905.09|1887.29|1905.32|1887.52|1904.54|1886.74|16
1650468340000|2022-04-20 15:25:40|1905.4|1887.6|1905.52|1887.72|1906.2|1888.4|1905.34|1887.54|13
1650468350000|2022-04-20 15:25:50|1905.5|1887.7|1905.34|1887.54|1905.51|1887.71|1905.34|1887.54|6
1650468360000|2022-04-20 15:26:00|1905.03|1887.23|1904.46|1886.66|1905.03|1887.23|1903.85|1886.05|18
1650468370000|2022-04-20 15:26:10|1904.8|1887|1906.71|1888.91|1906.8|1889|1904.48|1886.68|22
1650468380000|2022-04-20 15:26:20|1906.84|1889.04|1907.98|1890.18|1908.4|1890.6|1906.84|1889.04|20
1650468390000|2022-04-20 15:26:30|1907.93|1890.13|1907.52|1889.72|1908.46|1890.66|1907.5|1889.7|20
1650468400000|2022-04-20 15:26:40|1907.4|1889.6|1907.14|1889.34|1907.62|1889.82|1906.86|1889.06|15
1650468410000|2022-04-20 15:26:50|1907.33|1889.53|1905.43|1887.63|1907.4|1889.6|1905.43|1887.63|18
1650468420000|2022-04-20 15:27:00|1905.4|1887.6|1905.15|1887.35|1905.44|1887.64|1904.5|1886.7|26
1650468430000|2022-04-20 15:27:10|1905.35|1887.55|1906.09|1888.29|1906.25|1888.45|1904.78|1886.98|20
1650468440000|2022-04-20 15:27:20|1906.3|1888.5|1906.85|1889.05|1907.4|1889.6|1906.3|1888.5|14
1650468450000|2022-04-20 15:27:30|1907.16|1889.36|1907.12|1889.32|1907.32|1889.52|1906.46|1888.66|16
1650468460000|2022-04-20 15:27:40|1906.87|1889.07|1906.65|1888.85|1906.87|1889.07|1906.5|1888.7|13
1650468470000|2022-04-20 15:27:50|1906.44|1888.64|1906.15|1888.35|1906.44|1888.64|1905.36|1887.56|26
1650468480000|2022-04-20 15:28:00|1906|1888.2|1906.37|1888.57|1906.37|1888.57|1905.02|1887.22|27
1650468490000|2022-04-20 15:28:10|1906.4|1888.6|1906.97|1889.17|1907.15|1889.35|1906.39|1888.59|16
1650468500000|2022-04-20 15:28:20|1906.6|1888.8|1908.02|1890.22|1908.3|1890.5|1906.6|1888.8|17
1650468510000|2022-04-20 15:28:30|1908.07|1890.27|1908.4|1890.6|1908.4|1890.6|1908.03|1890.23|5
1650468520000|2022-04-20 15:28:40|1908.47|1890.67|1908.49|1890.69|1908.49|1890.69|1908.4|1890.6|5
1650468530000|2022-04-20 15:28:50|1908.69|1890.89|1908.89|1891.09|1909.43|1891.63|1908.59|1890.79|7
1650468540000|2022-04-20 15:29:00|1908.9|1891.1|1910.4|1892.6|1910.4|1892.6|1908.7|1890.9|11
1650468550000|2022-04-20 15:29:10|1910.38|1892.58|1910.48|1892.68|1910.66|1892.86|1910.38|1892.58|6
1650468560000|2022-04-20 15:29:20|1910.4|1892.6|1910.9|1893.1|1911.2|1893.4|1910.4|1892.6|5
1650468570000|2022-04-20 15:29:30|1911.04|1893.24|1911.93|1894.13|1912.54|1894.74|1911.04|1893.24|17
1650468580000|2022-04-20 15:29:40|1911.92|1894.12|1911.23|1893.43|1911.92|1894.12|1910.65|1892.85|21
1650468590000|2022-04-20 15:29:50|1911.1|1893.3|1910.7|1892.9|1911.3|1893.5|1910.19|1892.39|20
1650468600000|2022-04-20 15:30:00|1910.56|1892.76|1909.82|1892.02|1910.56|1892.76|1909.74|1891.94|16
1650468610000|2022-04-20 15:30:10|1909.77|1891.97|1908.5|1890.7|1909.77|1891.97|1907.6|1889.8|34
1650468620000|2022-04-20 15:30:20|1908.49|1890.69|1909.27|1891.47|1909.54|1891.74|1908.49|1890.69|25
1650468630000|2022-04-20 15:30:30|1909.6|1891.8|1911.63|1893.83|1911.9|1894.1|1909.6|1891.8|25
1650468640000|2022-04-20 15:30:40|1911.7|1893.9|1912.11|1894.31|1912.66|1894.86|1911.7|1893.9|25
1650468650000|2022-04-20 15:30:50|1912.23|1894.43|1912.6|1894.8|1912.95|1895.15|1911.95|1894.15|16
1650468660000|2022-04-20 15:31:00|1912.57|1894.77|1912.51|1894.71|1912.88|1895.08|1912.4|1894.6|17
1650468670000|2022-04-20 15:31:10|1912.53|1894.73|1912.62|1894.82|1912.98|1895.18|1912.4|1894.6|14
1650468680000|2022-04-20 15:31:20|1912.84|1895.04|1913.45|1895.65|1913.54|1895.74|1912.52|1894.72|16
1650468690000|2022-04-20 15:31:30|1913.35|1895.55|1913.32|1895.52|1913.85|1896.05|1912.95|1895.15|14
1650468700000|2022-04-20 15:31:40|1913.25|1895.45|1913|1895.2|1913.25|1895.45|1912.27|1894.47|12
1650468710000|2022-04-20 15:31:50|1913.05|1895.25|1911.81|1894.01|1913.05|1895.25|1911.73|1893.93|17
1650468720000|2022-04-20 15:32:00|1911.76|1893.96|1910.73|1892.93|1911.78|1893.98|1910.6|1892.8|19
1650468730000|2022-04-20 15:32:10|1910.6|1892.8|1910.24|1892.44|1910.6|1892.8|1909.81|1892.01|6
1650468740000|2022-04-20 15:32:20|1910.26|1892.46|1910.04|1892.24|1910.26|1892.46|1909.65|1891.85|15
1650468750000|2022-04-20 15:32:30|1910.07|1892.27|1910.7|1892.9|1911.01|1893.21|1910.07|1892.27|22
1650468760000|2022-04-20 15:32:40|1910.59|1892.79|1910.45|1892.65|1910.65|1892.85|1910.24|1892.44|11
1650468770000|2022-04-20 15:32:50|1910.65|1892.85|1909.7|1891.9|1910.8|1893|1909.7|1891.9|13
1650468780000|2022-04-20 15:33:00|1909.74|1891.94|1909.6|1891.8|1909.85|1892.05|1909.6|1891.8|13
1650468790000|2022-04-20 15:33:10|1909.86|1892.06|1909.8|1892|1909.91|1892.11|1909.71|1891.91|10
1650468800000|2022-04-20 15:33:20|1909.65|1891.85|1909.8|1892|1909.8|1892|1909.52|1891.72|10
1650468810000|2022-04-20 15:33:30|1909.7|1891.9|1907.36|1889.56|1909.7|1891.9|1907.34|1889.54|20
1650468820000|2022-04-20 15:33:40|1907.35|1889.55|1907.8|1890|1907.8|1890|1907.35|1889.55|16
1650468830000|2022-04-20 15:33:50|1907.88|1890.08|1909.3|1891.5|1909.35|1891.55|1907.72|1889.92|23
1650468840000|2022-04-20 15:34:00|1909.35|1891.55|1909.36|1891.56|1909.42|1891.62|1909.33|1891.53|7
1650468850000|2022-04-20 15:34:10|1909.35|1891.55|1910.02|1892.22|1910.4|1892.6|1909.03|1891.23|12
1650468860000|2022-04-20 15:34:20|1910.01|1892.21|1908.98|1891.18|1910.01|1892.21|1908.73|1890.93|15
1650468870000|2022-04-20 15:34:30|1909.04|1891.24|1909.5|1891.7|1910.02|1892.22|1909.04|1891.24|13
1650468880000|2022-04-20 15:34:40|1909.72|1891.92|1909.72|1891.92|1909.89|1892.09|1909.45|1891.65|6
1650468890000|2022-04-20 15:34:50|1909.5|1891.7|1907.6|1889.8|1909.72|1891.92|1907.49|1889.69|22
1650468900000|2022-04-20 15:35:00|1907.51|1889.71|1906.74|1888.94|1907.51|1889.71|1906.52|1888.72|20
1650468910000|2022-04-20 15:35:10|1906.71|1888.91|1905|1887.2|1907.28|1889.48|1904.81|1887.01|27
1650468920000|2022-04-20 15:35:20|1905.04|1887.24|1907.07|1889.27|1907.07|1889.27|1904.78|1886.98|29
1650468930000|2022-04-20 15:35:30|1907.11|1889.31|1908.7|1890.9|1908.7|1890.9|1907.11|1889.31|19
1650468940000|2022-04-20 15:35:40|1908.73|1890.93|1909.4|1891.6|1909.72|1891.92|1908.35|1890.55|22
1650468950000|2022-04-20 15:35:50|1909.36|1891.56|1909.95|1892.15|1910.7|1892.9|1909.33|1891.53|27
1650468960000|2022-04-20 15:36:00|1909.92|1892.12|1909.12|1891.32|1909.92|1892.12|1909.03|1891.23|18
1650468970000|2022-04-20 15:36:10|1909.24|1891.44|1909.16|1891.36|1909.37|1891.57|1909.15|1891.35|5
1650468980000|2022-04-20 15:36:20|1909.12|1891.32|1909|1891.2|1909.19|1891.39|1908.91|1891.11|9
1650468990000|2022-04-20 15:36:30|1909.06|1891.26|1910.02|1892.22|1910.3|1892.5|1909.06|1891.26|18
1650469000000|2022-04-20 15:36:40|1910.12|1892.32|1910.06|1892.26|1910.15|1892.35|1910.06|1892.26|5
1650469010000|2022-04-20 15:36:50|1909.87|1892.07|1910.09|1892.29|1910.18|1892.38|1909.87|1892.07|5
1650469020000|2022-04-20 15:37:00|1910.06|1892.26|1910.06|1892.26|1910.37|1892.57|1910.04|1892.24|5
1650469030000|2022-04-20 15:37:10|1910.09|1892.29|1910.09|1892.29|1910.26|1892.46|1910.06|1892.26|6
1650469040000|2022-04-20 15:37:20|1910.19|1892.39|1909.75|1891.95|1910.53|1892.73|1909.6|1891.8|18
1650469050000|2022-04-20 15:37:30|1909.66|1891.86|1914.36|1896.56|1914.36|1896.56|1909.66|1891.86|22
1650469060000|2022-04-20 15:37:40|1914.54|1896.74|1914.87|1897.07|1915.74|1897.94|1914.26|1896.46|20
1650469070000|2022-04-20 15:37:50|1914.7|1896.9|1912.04|1894.24|1914.7|1896.9|1912.04|1894.24|19
1650469080000|2022-04-20 15:38:00|1911.95|1894.15|1911.4|1893.6|1911.95|1894.15|1910.58|1892.78|26
1650469090000|2022-04-20 15:38:10|1911.33|1893.53|1911.4|1893.6|1911.55|1893.75|1911.09|1893.29|22
1650469100000|2022-04-20 15:38:20|1911.39|1893.59|1911.06|1893.26|1911.45|1893.65|1910.94|1893.14|17
1650469110000|2022-04-20 15:38:30|1911.26|1893.46|1910.8|1893|1911.4|1893.6|1910.69|1892.89|15
1650469120000|2022-04-20 15:38:40|1911.1|1893.3|1909.55|1891.75|1911.1|1893.3|1909.55|1891.75|24
1650469130000|2022-04-20 15:38:50|1909.56|1891.76|1909.87|1892.07|1909.99|1892.19|1909.56|1891.76|10
1650469140000|2022-04-20 15:39:00|1909.65|1891.85|1908.58|1890.78|1909.87|1892.07|1908.58|1890.78|21
1650469150000|2022-04-20 15:39:10|1908.49|1890.69|1909.7|1891.9|1909.8|1892|1908.49|1890.69|18
1650469160000|2022-04-20 15:39:20|1909.75|1891.95|1910.75|1892.95|1910.75|1892.95|1909.61|1891.81|23
1650469170000|2022-04-20 15:39:30|1910.4|1892.6|1910.65|1892.85|1910.75|1892.95|1910.4|1892.6|10
1650469180000|2022-04-20 15:39:40|1910.7|1892.9|1910.66|1892.86|1910.78|1892.98|1910.54|1892.74|7
1650469190000|2022-04-20 15:39:50|1910.62|1892.82|1910.4|1892.6|1910.65|1892.85|1910.03|1892.23|21
1650469200000|2022-04-20 15:40:00|1910.47|1892.67|1910.65|1892.85|1910.65|1892.85|1910.05|1892.25|9
1650469210000|2022-04-20 15:40:10|1910.25|1892.45|1911.75|1893.95|1912.4|1894.6|1910.15|1892.35|17
1650469220000|2022-04-20 15:40:20|1911.85|1894.05|1911.75|1893.95|1912|1894.2|1911.16|1893.36|19
1650469230000|2022-04-20 15:40:30|1911.77|1893.97|1911.9|1894.1|1911.9|1894.1|1911.77|1893.97|3
1650469240000|2022-04-20 15:40:40|1912.22|1894.42|1912.17|1894.37|1912.22|1894.42|1912.17|1894.37|4
1650469260000|2022-04-20 15:41:00|1912.22|1894.42|1912|1894.2|1912.22|1894.42|1911.97|1894.17|4
1650469280000|2022-04-20 15:41:20|1911.88|1894.08|1911.9|1894.1|1911.9|1894.1|1911.88|1894.08|2
1650469290000|2022-04-20 15:41:30|1911.81|1894.01|1910.09|1892.29|1911.83|1894.03|1910.09|1892.29|15
1650469300000|2022-04-20 15:41:40|1910.27|1892.47|1910.37|1892.57|1910.52|1892.72|1910.27|1892.47|14
1650469310000|2022-04-20 15:41:50|1910.43|1892.63|1910.49|1892.69|1910.7|1892.9|1910.36|1892.56|11
1650469320000|2022-04-20 15:42:00|1910.55|1892.75|1911.38|1893.58|1911.4|1893.6|1910.52|1892.72|8
1650469330000|2022-04-20 15:42:10|1911.35|1893.55|1911.65|1893.85|1911.65|1893.85|1911.35|1893.55|8
1650469340000|2022-04-20 15:42:20|1911.64|1893.84|1911.61|1893.81|1911.64|1893.84|1911.56|1893.76|5
1650469350000|2022-04-20 15:42:30|1911.65|1893.85|1911.66|1893.86|1911.7|1893.9|1911.41|1893.61|8
1650469360000|2022-04-20 15:42:40|1911.54|1893.74|1911.67|1893.87|1911.72|1893.92|1911.54|1893.74|8
1650469370000|2022-04-20 15:42:50|1911.75|1893.95|1912.06|1894.26|1912.11|1894.31|1911.65|1893.85|13
1650469380000|2022-04-20 15:43:00|1912.01|1894.21|1912.01|1894.21|1912.01|1894.21|1912.01|1894.21|1
1650469390000|2022-04-20 15:43:10|1912.14|1894.34|1912.17|1894.37|1912.17|1894.37|1912.12|1894.32|4
1650469420000|2022-04-20 15:43:40|1912.1|1894.3|1912.1|1894.3|1912.16|1894.36|1912.06|1894.26|5
1650469430000|2022-04-20 15:43:50|1912.4|1894.6|1912.4|1894.6|1912.4|1894.6|1912.4|1894.6|1
1650469440000|2022-04-20 15:44:00|1912.93|1895.13|1912.58|1894.78|1913.4|1895.6|1912.46|1894.66|15
1650469450000|2022-04-20 15:44:10|1912.69|1894.89|1913.38|1895.58|1913.6|1895.8|1912.54|1894.74|18
1650469460000|2022-04-20 15:44:20|1913.39|1895.59|1914.4|1896.6|1914.4|1896.6|1913.39|1895.59|18
1650469470000|2022-04-20 15:44:30|1914.51|1896.71|1914.5|1896.7|1914.65|1896.85|1914.4|1896.6|16
1650469480000|2022-04-20 15:44:40|1914.52|1896.72|1915.4|1897.6|1915.4|1897.6|1914.4|1896.6|9
1650469490000|2022-04-20 15:44:50|1915.36|1897.56|1916.44|1898.64|1916.8|1899|1915.36|1897.56|19
1650469500000|2022-04-20 15:45:00|1916.4|1898.6|1917.18|1899.38|1917.53|1899.73|1916.4|1898.6|23
1650469510000|2022-04-20 15:45:10|1917.25|1899.45|1919.4|1901.6|1919.59|1901.79|1916.72|1898.92|25
1650469520000|2022-04-20 15:45:20|1919.66|1901.86|1922.59|1904.79|1922.59|1904.79|1919.66|1901.86|17
1650469530000|2022-04-20 15:45:30|1922.67|1904.87|1924.52|1906.72|1925.25|1907.45|1922.67|1904.87|26
1650469540000|2022-04-20 15:45:40|1924.9|1907.1|1923.64|1905.84|1924.9|1907.1|1923.3|1905.5|15
1650469550000|2022-04-20 15:45:50|1923.62|1905.82|1923.37|1905.57|1923.9|1906.1|1923.37|1905.57|7
1650469560000|2022-04-20 15:46:00|1923.31|1905.51|1922.4|1904.6|1923.42|1905.62|1922.4|1904.6|10
1650469570000|2022-04-20 15:46:10|1922.34|1904.54|1921.42|1903.62|1922.37|1904.57|1921.42|1903.62|9
1650469580000|2022-04-20 15:46:20|1921.38|1903.58|1921.31|1903.51|1921.4|1903.6|1921.31|1903.51|8
1650469590000|2022-04-20 15:46:30|1921.4|1903.6|1921.4|1903.6|1921.4|1903.6|1921.29|1903.49|4
1650469600000|2022-04-20 15:46:40|1921.55|1903.75|1922.94|1905.14|1922.94|1905.14|1921.45|1903.65|26
1650469610000|2022-04-20 15:46:50|1922.93|1905.13|1923.65|1905.85|1924.12|1906.32|1922.93|1905.13|18
1650469620000|2022-04-20 15:47:00|1923.6|1905.8|1923.43|1905.63|1923.65|1905.85|1923.4|1905.6|5
1650469630000|2022-04-20 15:47:10|1923.41|1905.61|1923.8|1906|1923.8|1906|1923.4|1905.6|3
1650469640000|2022-04-20 15:47:20|1923.64|1905.84|1922.7|1904.9|1923.65|1905.85|1922.52|1904.72|11
1650469650000|2022-04-20 15:47:30|1922.74|1904.94|1922.47|1904.67|1922.74|1904.94|1922.25|1904.45|10
1650469660000|2022-04-20 15:47:40|1922.51|1904.71|1922.51|1904.71|1922.52|1904.72|1922.51|1904.71|3
1650469670000|2022-04-20 15:47:50|1922.52|1904.72|1922.61|1904.81|1922.65|1904.85|1922.47|1904.67|14
1650469680000|2022-04-20 15:48:00|1922.47|1904.67|1921.92|1904.12|1922.65|1904.85|1921.92|1904.12|10
1650469690000|2022-04-20 15:48:10|1921.72|1903.92|1921.7|1903.9|1921.72|1903.92|1921.7|1903.9|4
1650469700000|2022-04-20 15:48:20|1921.65|1903.85|1921.64|1903.84|1921.65|1903.85|1921.6|1903.8|3
1650469710000|2022-04-20 15:48:30|1921.65|1903.85|1921.65|1903.85|1921.7|1903.9|1921.63|1903.83|8
1650469720000|2022-04-20 15:48:40|1921.7|1903.9|1920.6|1902.8|1921.7|1903.9|1920.6|1902.8|13
1650469730000|2022-04-20 15:48:50|1920.4|1902.6|1919.35|1901.55|1920.4|1902.6|1919.35|1901.55|11
1650469740000|2022-04-20 15:49:00|1919.32|1901.52|1918.65|1900.85|1919.48|1901.68|1918.65|1900.85|14
1650469750000|2022-04-20 15:49:10|1918.47|1900.67|1918.6|1900.8|1918.65|1900.85|1918.47|1900.67|10
1650469760000|2022-04-20 15:49:20|1918.47|1900.67|1917.7|1899.9|1918.49|1900.69|1917.7|1899.9|11
1650469770000|2022-04-20 15:49:30|1917.6|1899.8|1917.65|1899.85|1917.65|1899.85|1917.45|1899.65|8
1650469780000|2022-04-20 15:49:40|1917.66|1899.86|1917.75|1899.95|1918.32|1900.52|1917.62|1899.82|12
1650469790000|2022-04-20 15:49:50|1917.65|1899.85|1917.65|1899.85|1917.65|1899.85|1917.65|1899.85|1
1650469800000|2022-04-20 15:50:00|1917.6|1899.8|1917.6|1899.8|1917.6|1899.8|1917.6|1899.8|1
1650469810000|2022-04-20 15:50:10|1917.56|1899.76|1916.8|1899|1917.6|1899.8|1916.8|1899|12
1650469820000|2022-04-20 15:50:20|1916.75|1898.95|1916.65|1898.85|1916.75|1898.95|1916.52|1898.72|5
1650469830000|2022-04-20 15:50:30|1916.4|1898.6|1916.4|1898.6|1916.4|1898.6|1916.4|1898.6|1
1650469840000|2022-04-20 15:50:40|1916.34|1898.54|1914.65|1896.85|1916.34|1898.54|1914.55|1896.75|19
1650469850000|2022-04-20 15:50:50|1914.74|1896.94|1915.55|1897.75|1916.23|1898.43|1914.74|1896.94|24
1650469860000|2022-04-20 15:51:00|1915.7|1897.9|1914.6|1896.8|1915.7|1897.9|1914.57|1896.77|17
1650469870000|2022-04-20 15:51:10|1914.57|1896.77|1914.6|1896.8|1914.6|1896.8|1914.49|1896.69|6
1650469880000|2022-04-20 15:51:20|1914.59|1896.79|1914.33|1896.53|1914.6|1896.8|1914.17|1896.37|22
1650469890000|2022-04-20 15:51:30|1914.06|1896.26|1915.55|1897.75|1915.8|1898|1914.06|1896.26|21
1650469900000|2022-04-20 15:51:40|1915.6|1897.8|1915.76|1897.96|1915.95|1898.15|1915.5|1897.7|10
1650469910000|2022-04-20 15:51:50|1916.03|1898.23|1915.6|1897.8|1916.05|1898.25|1915.4|1897.6|11
1650469920000|2022-04-20 15:52:00|1915.4|1897.6|1914.7|1896.9|1915.43|1897.63|1914.45|1896.65|17
1650469930000|2022-04-20 15:52:10|1914.4|1896.6|1913.65|1895.85|1914.4|1896.6|1913.52|1895.72|6
1650469940000|2022-04-20 15:52:20|1913.7|1895.9|1913.7|1895.9|1913.7|1895.9|1913.56|1895.76|4
1650469950000|2022-04-20 15:52:30|1913.65|1895.85|1912.99|1895.19|1913.65|1895.85|1912.7|1894.9|10
1650469960000|2022-04-20 15:52:40|1912.95|1895.15|1912.68|1894.88|1912.95|1895.15|1912.37|1894.57|14
1650469970000|2022-04-20 15:52:50|1912.45|1894.65|1912.7|1894.9|1912.7|1894.9|1912.4|1894.6|4
1650469980000|2022-04-20 15:53:00|1912.62|1894.82|1911.85|1894.05|1912.62|1894.82|1911.74|1893.94|24
1650469990000|2022-04-20 15:53:10|1911.8|1894|1912.41|1894.61|1912.41|1894.61|1911.8|1894|6
1650470000000|2022-04-20 15:53:20|1912.36|1894.56|1912.61|1894.81|1912.65|1894.85|1912.35|1894.55|18
1650470010000|2022-04-20 15:53:30|1912.65|1894.85|1911.89|1894.09|1912.65|1894.85|1911.89|1894.09|6
1650470020000|2022-04-20 15:53:40|1911.85|1894.05|1912.3|1894.5|1912.3|1894.5|1911.57|1893.77|9
1650470030000|2022-04-20 15:53:50|1912.27|1894.47|1912.52|1894.72|1912.66|1894.86|1912.25|1894.45|8
1650470040000|2022-04-20 15:54:00|1912.53|1894.73|1913.32|1895.52|1913.4|1895.6|1912.49|1894.69|17
1650470050000|2022-04-20 15:54:10|1913.65|1895.85|1913.65|1895.85|1913.7|1895.9|1913.5|1895.7|5
1650470060000|2022-04-20 15:54:20|1913.5|1895.7|1914.39|1896.59|1914.4|1896.6|1913.48|1895.68|15
1650470070000|2022-04-20 15:54:30|1914.4|1896.6|1914.65|1896.85|1914.7|1896.9|1914.4|1896.6|8
1650470080000|2022-04-20 15:54:40|1914.6|1896.8|1914.75|1896.95|1914.75|1896.95|1914.6|1896.8|4
1650470090000|2022-04-20 15:54:50|1914.47|1896.67|1914.61|1896.81|1914.8|1897|1914.47|1896.67|3
1650470100000|2022-04-20 15:55:00|1914.53|1896.73|1913.67|1895.87|1914.6|1896.8|1913.67|1895.87|15
1650470110000|2022-04-20 15:55:10|1913.64|1895.84|1913.65|1895.85|1913.65|1895.85|1913.51|1895.71|5
1650470120000|2022-04-20 15:55:20|1913.59|1895.79|1913.53|1895.73|1913.59|1895.79|1913.52|1895.72|4
1650470130000|2022-04-20 15:55:30|1913.64|1895.84|1913.52|1895.72|1913.68|1895.88|1913.52|1895.72|9
1650470140000|2022-04-20 15:55:40|1913.53|1895.73|1915.48|1897.68|1916.44|1898.64|1913.53|1895.73|15
1650470150000|2022-04-20 15:55:50|1915.47|1897.67|1915.46|1897.66|1915.53|1897.73|1915.22|1897.42|20
1650470160000|2022-04-20 15:56:00|1915.45|1897.65|1915.55|1897.75|1915.62|1897.82|1915.35|1897.55|12
1650470170000|2022-04-20 15:56:10|1915.7|1897.9|1915.86|1898.06|1915.86|1898.06|1915.44|1897.64|21
1650470180000|2022-04-20 15:56:20|1915.87|1898.07|1915.92|1898.12|1915.95|1898.15|1915.87|1898.07|7
1650470190000|2022-04-20 15:56:30|1915.93|1898.13|1915.96|1898.16|1916.03|1898.23|1915.9|1898.1|8
1650470200000|2022-04-20 15:56:40|1915.95|1898.15|1917.4|1899.6|1917.4|1899.6|1915.93|1898.13|15
1650470210000|2022-04-20 15:56:50|1917.45|1899.65|1917.8|1900|1917.8|1900|1917.45|1899.65|2
1650470220000|2022-04-20 15:57:00|1917.85|1900.05|1916.4|1898.6|1917.95|1900.15|1916.4|1898.6|20
1650470230000|2022-04-20 15:57:10|1916.43|1898.63|1917.34|1899.54|1917.34|1899.54|1916.43|1898.63|13
1650470240000|2022-04-20 15:57:20|1917.3|1899.5|1918.45|1900.65|1918.45|1900.65|1917.3|1899.5|18
1650470250000|2022-04-20 15:57:30|1918.4|1900.6|1917.4|1899.6|1918.4|1900.6|1917.4|1899.6|7
1650470260000|2022-04-20 15:57:40|1917.56|1899.76|1917.52|1899.72|1917.56|1899.76|1917.5|1899.7|7
1650470270000|2022-04-20 15:57:50|1917.56|1899.76|1917.75|1899.95|1917.75|1899.95|1917.56|1899.76|10
1650470280000|2022-04-20 15:58:00|1917.42|1899.62|1916.63|1898.83|1917.42|1899.62|1916.45|1898.65|19
1650470290000|2022-04-20 15:58:10|1916.64|1898.84|1916.63|1898.83|1916.69|1898.89|1916.61|1898.81|9
1650470300000|2022-04-20 15:58:20|1916.65|1898.85|1916.33|1898.53|1916.69|1898.89|1916.31|1898.51|19
1650470310000|2022-04-20 15:58:30|1915.83|1898.03|1916.55|1898.75|1916.56|1898.76|1915.61|1897.81|16
1650470320000|2022-04-20 15:58:40|1916.51|1898.71|1916.51|1898.71|1916.56|1898.76|1916.51|1898.71|3
1650470330000|2022-04-20 15:58:50|1916.53|1898.73|1916.4|1898.6|1916.53|1898.73|1916.4|1898.6|2
1650470340000|2022-04-20 15:59:00|1916.58|1898.78|1916.6|1898.8|1916.6|1898.8|1916.58|1898.78|2
1650470350000|2022-04-20 15:59:10|1916.51|1898.71|1916.1|1898.3|1916.51|1898.71|1916.1|1898.3|9
1650470360000|2022-04-20 15:59:20|1916.21|1898.41|1915.93|1898.13|1916.21|1898.41|1915.67|1897.87|12
1650470370000|2022-04-20 15:59:30|1915.98|1898.18|1916.45|1898.65|1916.46|1898.66|1915.98|1898.18|18
1650470380000|2022-04-20 15:59:40|1916.46|1898.66|1917.39|1899.59|1917.4|1899.6|1916.45|1898.65|21
1650470390000|2022-04-20 15:59:50|1917.51|1899.71|1917.87|1900.07|1918.14|1900.34|1917.51|1899.71|14
1650470400000|2022-04-20 16:00:00|1917.62|1899.82|1917.72|1899.92|1917.87|1900.07|1917.58|1899.78|13
1650470410000|2022-04-20 16:00:10|1917.73|1899.93|1920.96|1903.16|1920.96|1903.16|1917.55|1899.75|29
1650470420000|2022-04-20 16:00:20|1921.04|1903.24|1921.06|1903.26|1921.33|1903.53|1920.82|1903.02|23
1650470430000|2022-04-20 16:00:30|1921.07|1903.27|1920.53|1902.73|1921.4|1903.6|1920.53|1902.73|12
1650470440000|2022-04-20 16:00:40|1920.54|1902.74|1918.73|1900.93|1920.54|1902.74|1918.59|1900.79|27
1650470450000|2022-04-20 16:00:50|1918.74|1900.94|1917.27|1899.47|1919.02|1901.22|1917.22|1899.42|25
1650470460000|2022-04-20 16:01:00|1917.34|1899.54|1916.65|1898.85|1917.34|1899.54|1916.65|1898.85|11
1650470470000|2022-04-20 16:01:10|1916.54|1898.74|1916.53|1898.73|1916.74|1898.94|1916.53|1898.73|6
1650470480000|2022-04-20 16:01:20|1916.54|1898.74|1916.25|1898.45|1917|1899.2|1916.25|1898.45|16
1650470490000|2022-04-20 16:01:30|1916.32|1898.52|1915.66|1897.86|1916.38|1898.58|1915.6|1897.8|11
1650470500000|2022-04-20 16:01:40|1915.91|1898.11|1916.15|1898.35|1916.18|1898.38|1915.62|1897.82|25
1650470510000|2022-04-20 16:01:50|1916.01|1898.21|1915.75|1897.95|1916.2|1898.4|1915.55|1897.75|15
1650470520000|2022-04-20 16:02:00|1915.49|1897.69|1913.35|1895.55|1915.52|1897.72|1913.35|1895.55|27
1650470530000|2022-04-20 16:02:10|1913.38|1895.58|1912.6|1894.8|1913.65|1895.85|1912.6|1894.8|18
1650470540000|2022-04-20 16:02:20|1912.65|1894.85|1912|1894.2|1912.65|1894.85|1912|1894.2|12
1650470550000|2022-04-20 16:02:30|1911.57|1893.77|1910.6|1892.8|1911.61|1893.81|1910.54|1892.74|14
1650470560000|2022-04-20 16:02:40|1910.55|1892.75|1909.9|1892.1|1910.6|1892.8|1909.9|1892.1|8
1650470570000|2022-04-20 16:02:50|1910.3|1892.5|1910.23|1892.43|1910.34|1892.54|1910.13|1892.33|15
1650470580000|2022-04-20 16:03:00|1910.33|1892.53|1911.64|1893.84|1911.81|1894.01|1909.74|1891.94|11
1650470590000|2022-04-20 16:03:10|1912.06|1894.26|1910.94|1893.14|1912.06|1894.26|1910.91|1893.11|30
1650470600000|2022-04-20 16:03:20|1910.95|1893.15|1912.07|1894.27|1912.07|1894.27|1910.8|1893|25
1650470610000|2022-04-20 16:03:30|1911.85|1894.05|1911.4|1893.6|1912.07|1894.27|1911.02|1893.22|14
1650470620000|2022-04-20 16:03:40|1911.47|1893.67|1911.1|1893.3|1911.54|1893.74|1911.1|1893.3|16
1650470630000|2022-04-20 16:03:50|1911.01|1893.21|1908.73|1890.93|1911.01|1893.21|1908.73|1890.93|11
1650470640000|2022-04-20 16:04:00|1908.52|1890.72|1908.48|1890.68|1909.1|1891.3|1908.46|1890.66|16
1650470650000|2022-04-20 16:04:10|1908.49|1890.69|1910.35|1892.55|1910.35|1892.55|1908.49|1890.69|20
1650470660000|2022-04-20 16:04:20|1910.34|1892.54|1910.29|1892.49|1910.35|1892.55|1909.83|1892.03|21
1650470670000|2022-04-20 16:04:30|1910.33|1892.53|1910.13|1892.33|1910.33|1892.53|1910.09|1892.29|12
1650470680000|2022-04-20 16:04:40|1910.32|1892.52|1910.64|1892.84|1911.02|1893.22|1909.73|1891.93|27
1650470690000|2022-04-20 16:04:50|1910.66|1892.86|1910.76|1892.96|1911.31|1893.51|1910.49|1892.69|25
1650470700000|2022-04-20 16:05:00|1910.77|1892.97|1910.4|1892.6|1910.8|1893|1909.67|1891.87|25
1650470710000|2022-04-20 16:05:10|1910.46|1892.66|1910.76|1892.96|1910.88|1893.08|1910.32|1892.52|14
1650470720000|2022-04-20 16:05:20|1910.77|1892.97|1910.67|1892.87|1911.23|1893.43|1910.67|1892.87|19
1650470730000|2022-04-20 16:05:30|1911.04|1893.24|1911.27|1893.47|1911.32|1893.52|1910.62|1892.82|17
1650470740000|2022-04-20 16:05:40|1911.26|1893.46|1913.24|1895.44|1913.24|1895.44|1911.26|1893.46|24
1650470750000|2022-04-20 16:05:50|1913.92|1896.12|1913.91|1896.11|1914.14|1896.34|1913.68|1895.88|17
1650470760000|2022-04-20 16:06:00|1913.92|1896.12|1914.21|1896.41|1915.16|1897.36|1913.92|1896.12|22
1650470770000|2022-04-20 16:06:10|1914.18|1896.38|1913.74|1895.94|1914.18|1896.38|1913.7|1895.9|18
1650470780000|2022-04-20 16:06:20|1913.79|1895.99|1913.62|1895.82|1913.79|1895.99|1913.55|1895.75|12
1650470790000|2022-04-20 16:06:30|1913.51|1895.71|1913.37|1895.57|1914.19|1896.39|1912.75|1894.95|31
1650470800000|2022-04-20 16:06:40|1913.32|1895.52|1913.63|1895.83|1913.65|1895.85|1913.32|1895.52|12
1650470810000|2022-04-20 16:06:50|1913.36|1895.56|1913.4|1895.6|1913.4|1895.6|1913.36|1895.56|2
1650470820000|2022-04-20 16:07:00|1913.35|1895.55|1913.35|1895.55|1913.35|1895.55|1913.35|1895.55|1
1650470830000|2022-04-20 16:07:10|1913.36|1895.56|1913.24|1895.44|1913.37|1895.57|1912.73|1894.93|17
1650470840000|2022-04-20 16:07:20|1913.26|1895.46|1913.94|1896.14|1914.12|1896.32|1913.08|1895.28|24
1650470850000|2022-04-20 16:07:30|1913.96|1896.16|1914.5|1896.7|1914.5|1896.7|1913.96|1896.16|13
1650470860000|2022-04-20 16:07:40|1914.55|1896.75|1914.65|1896.85|1914.67|1896.87|1914.55|1896.75|11
1650470870000|2022-04-20 16:07:50|1914.66|1896.86|1914.66|1896.86|1914.7|1896.9|1914.65|1896.85|5
1650470880000|2022-04-20 16:08:00|1914.7|1896.9|1913.51|1895.71|1914.7|1896.9|1913.47|1895.67|19
1650470890000|2022-04-20 16:08:10|1913.53|1895.73|1914.36|1896.56|1914.36|1896.56|1912.71|1894.91|27
1650470900000|2022-04-20 16:08:20|1914.37|1896.57|1914.52|1896.72|1914.52|1896.72|1914.37|1896.57|5
1650470910000|2022-04-20 16:08:30|1914.59|1896.79|1914.52|1896.72|1914.6|1896.8|1914.52|1896.72|12
1650470920000|2022-04-20 16:08:40|1914.56|1896.76|1915.4|1897.6|1915.4|1897.6|1914.55|1896.75|5
1650470930000|2022-04-20 16:08:50|1915.36|1897.56|1914.49|1896.69|1915.4|1897.6|1914.49|1896.69|12
1650470940000|2022-04-20 16:09:00|1914.51|1896.71|1913.5|1895.7|1914.52|1896.72|1913.39|1895.59|29
1650470950000|2022-04-20 16:09:10|1913.49|1895.69|1913.38|1895.58|1913.55|1895.75|1913.36|1895.56|9
1650470960000|2022-04-20 16:09:20|1913.42|1895.62|1912.7|1894.9|1913.42|1895.62|1912.4|1894.6|9
1650470970000|2022-04-20 16:09:30|1912.59|1894.79|1912.52|1894.72|1912.7|1894.9|1912.38|1894.58|20
1650470980000|2022-04-20 16:09:40|1912.64|1894.84|1912.65|1894.85|1912.71|1894.91|1912.51|1894.71|12
1650470990000|2022-04-20 16:09:50|1912.51|1894.71|1913.43|1895.63|1913.46|1895.66|1912.51|1894.71|22
1650471000000|2022-04-20 16:10:00|1913.53|1895.73|1913.51|1895.71|1913.67|1895.87|1913.49|1895.69|21
1650471010000|2022-04-20 16:10:10|1913.56|1895.76|1912.75|1894.95|1913.56|1895.76|1912.75|1894.95|7
1650471020000|2022-04-20 16:10:20|1912.68|1894.88|1912.51|1894.71|1912.7|1894.9|1912.51|1894.71|10
1650471030000|2022-04-20 16:10:30|1912.55|1894.75|1912.54|1894.74|1912.65|1894.85|1912.51|1894.71|9
1650471040000|2022-04-20 16:10:40|1912.55|1894.75|1913.52|1895.72|1913.53|1895.73|1912.55|1894.75|17
1650471050000|2022-04-20 16:10:50|1913.5|1895.7|1913.57|1895.77|1913.62|1895.82|1913.5|1895.7|7
1650471060000|2022-04-20 16:11:00|1913.55|1895.75|1912.67|1894.87|1913.55|1895.75|1912.64|1894.84|14
1650471070000|2022-04-20 16:11:10|1912.54|1894.74|1912.59|1894.79|1912.67|1894.87|1912.49|1894.69|14
1650471080000|2022-04-20 16:11:20|1912.68|1894.88|1911.97|1894.17|1912.68|1894.88|1911.97|1894.17|14
1650471090000|2022-04-20 16:11:30|1911.8|1894|1912.41|1894.61|1912.43|1894.63|1911.75|1893.95|14
1650471100000|2022-04-20 16:11:40|1912.4|1894.6|1912.59|1894.79|1912.68|1894.88|1912.4|1894.6|17
1650471110000|2022-04-20 16:11:50|1912.68|1894.88|1912.59|1894.79|1912.7|1894.9|1912.59|1894.79|4
1650471120000|2022-04-20 16:12:00|1912.56|1894.76|1912.55|1894.75|1912.57|1894.77|1912.5|1894.7|6
1650471130000|2022-04-20 16:12:10|1912.44|1894.64|1910.73|1892.93|1912.44|1894.64|1910.73|1892.93|24
1650471140000|2022-04-20 16:12:20|1910.43|1892.63|1907.72|1889.92|1910.43|1892.63|1907.72|1889.92|19
1650471150000|2022-04-20 16:12:30|1907.78|1889.98|1907.57|1889.77|1907.78|1889.98|1907.21|1889.41|19
1650471160000|2022-04-20 16:12:40|1907.67|1889.87|1907.13|1889.33|1907.76|1889.96|1907.08|1889.28|16
1650471170000|2022-04-20 16:12:50|1907.28|1889.48|1907.05|1889.25|1907.33|1889.53|1906.9|1889.1|12
1650471180000|2022-04-20 16:13:00|1906.53|1888.73|1904.21|1886.41|1906.53|1888.73|1904.21|1886.41|21
1650471190000|2022-04-20 16:13:10|1904.16|1886.36|1902.94|1885.14|1904.26|1886.46|1902.94|1885.14|26
1650471200000|2022-04-20 16:13:20|1902.86|1885.06|1898.31|1880.51|1902.86|1885.06|1898.31|1880.51|25
1650471210000|2022-04-20 16:13:30|1898.2|1880.4|1899.17|1881.37|1899.17|1881.37|1898.2|1880.4|26
1650471220000|2022-04-20 16:13:40|1899.06|1881.26|1900.37|1882.57|1900.61|1882.81|1899.06|1881.26|29
1650471230000|2022-04-20 16:13:50|1900.42|1882.62|1900.56|1882.76|1900.59|1882.79|1900.42|1882.62|11
1650471240000|2022-04-20 16:14:00|1900.51|1882.71|1900.54|1882.74|1900.59|1882.79|1900.5|1882.7|19
1650471250000|2022-04-20 16:14:10|1900.55|1882.75|1900.17|1882.37|1900.59|1882.79|1900.12|1882.32|13
1650471260000|2022-04-20 16:14:20|1900.15|1882.35|1900.93|1883.13|1901.22|1883.42|1900.03|1882.23|20
1650471270000|2022-04-20 16:14:30|1901.29|1883.49|1901.34|1883.54|1901.37|1883.57|1901.18|1883.38|15
1650471280000|2022-04-20 16:14:40|1901.33|1883.53|1901.55|1883.75|1901.56|1883.76|1901.33|1883.53|12
1650471290000|2022-04-20 16:14:50|1901.52|1883.72|1902.55|1884.75|1902.55|1884.75|1901.52|1883.72|14
1650471300000|2022-04-20 16:15:00|1902.65|1884.85|1900.88|1883.08|1903.04|1885.24|1900.88|1883.08|22
1650471310000|2022-04-20 16:15:10|1900.78|1882.98|1900.28|1882.48|1900.82|1883.02|1900.28|1882.48|14
1650471320000|2022-04-20 16:15:20|1900.46|1882.66|1897.53|1879.73|1900.46|1882.66|1897.53|1879.73|28
1650471330000|2022-04-20 16:15:30|1897.65|1879.85|1894.83|1877.03|1897.9|1880.1|1894.38|1876.58|25
1650471340000|2022-04-20 16:15:40|1894.91|1877.11|1895.14|1877.34|1895.37|1877.57|1894.77|1876.97|20
1650471350000|2022-04-20 16:15:50|1895.13|1877.33|1895.39|1877.59|1895.61|1877.81|1895.13|1877.33|15
1650471360000|2022-04-20 16:16:00|1895.4|1877.6|1895.69|1877.89|1896.35|1878.55|1895.4|1877.6|21
1650471370000|2022-04-20 16:16:10|1895.65|1877.85|1896.56|1878.76|1896.56|1878.76|1895.64|1877.84|21
1650471380000|2022-04-20 16:16:20|1896.42|1878.62|1896.48|1878.68|1897.4|1879.6|1896.42|1878.62|20
1650471390000|2022-04-20 16:16:30|1896.49|1878.69|1896.4|1878.6|1896.62|1878.82|1896.4|1878.6|12
1650471400000|2022-04-20 16:16:40|1896.34|1878.54|1896.1|1878.3|1896.4|1878.6|1895.9|1878.1|8
1650471410000|2022-04-20 16:16:50|1896.06|1878.26|1896.04|1878.24|1896.25|1878.45|1896.04|1878.24|7
1650471420000|2022-04-20 16:17:00|1895.06|1877.26|1894.91|1877.11|1895.41|1877.61|1894.16|1876.36|16
1650471430000|2022-04-20 16:17:10|1894.43|1876.63|1895.42|1877.62|1895.42|1877.62|1894.42|1876.62|12
1650471440000|2022-04-20 16:17:20|1895.43|1877.63|1895.36|1877.56|1896.65|1878.85|1895.06|1877.26|21
1650471450000|2022-04-20 16:17:30|1895.34|1877.54|1895.32|1877.52|1895.7|1877.9|1895|1877.2|14
1650471460000|2022-04-20 16:17:40|1895.41|1877.61|1894.74|1876.94|1895.41|1877.61|1894.55|1876.75|5
1650471470000|2022-04-20 16:17:50|1894.73|1876.93|1895.28|1877.48|1895.41|1877.61|1894.73|1876.93|12
1650471480000|2022-04-20 16:18:00|1895.29|1877.49|1894.58|1876.78|1895.32|1877.52|1894.4|1876.6|18
1650471490000|2022-04-20 16:18:10|1894.92|1877.12|1895.8|1878|1895.98|1878.18|1894.91|1877.11|24
1650471500000|2022-04-20 16:18:20|1895.76|1877.96|1893.37|1875.57|1895.87|1878.07|1893.25|1875.45|19
1650471510000|2022-04-20 16:18:30|1893.25|1875.45|1893.2|1875.4|1893.37|1875.57|1893.18|1875.38|6
1650471520000|2022-04-20 16:18:40|1893.09|1875.29|1893.5|1875.7|1893.89|1876.09|1892.84|1875.04|22
1650471530000|2022-04-20 16:18:50|1893.55|1875.75|1893.37|1875.57|1893.85|1876.05|1893.37|1875.57|14
1650471540000|2022-04-20 16:19:00|1893.27|1875.47|1893.07|1875.27|1893.34|1875.54|1892.92|1875.12|15
1650471550000|2022-04-20 16:19:10|1892.92|1875.12|1892.4|1874.6|1893.12|1875.32|1892.4|1874.6|13
1650471560000|2022-04-20 16:19:20|1892.74|1874.94|1893.08|1875.28|1893.17|1875.37|1892.63|1874.83|17
1650471570000|2022-04-20 16:19:30|1893.07|1875.27|1892.25|1874.45|1893.12|1875.32|1892.25|1874.45|13
1650471580000|2022-04-20 16:19:40|1892.34|1874.54|1891.45|1873.65|1892.34|1874.54|1891.35|1873.55|15
1650471590000|2022-04-20 16:19:50|1891.35|1873.55|1891.09|1873.29|1891.45|1873.65|1890.96|1873.16|25
1650471600000|2022-04-20 16:20:00|1890.95|1873.15|1890.8|1873|1891.16|1873.36|1890.8|1873|16
1650471610000|2022-04-20 16:20:10|1890.69|1872.89|1891.17|1873.37|1891.21|1873.41|1890.69|1872.89|19
1650471620000|2022-04-20 16:20:20|1891.27|1873.47|1891.98|1874.18|1891.99|1874.19|1891.27|1873.47|20
1650471630000|2022-04-20 16:20:30|1891.95|1874.15|1891.32|1873.52|1892.14|1874.34|1891.32|1873.52|20
1650471640000|2022-04-20 16:20:40|1891.54|1873.74|1891.89|1874.09|1892.1|1874.3|1891.54|1873.74|22
1650471650000|2022-04-20 16:20:50|1892|1874.2|1892.46|1874.66|1892.89|1875.09|1891.76|1873.96|22
1650471660000|2022-04-20 16:21:00|1892.75|1874.95|1893.23|1875.43|1893.28|1875.48|1892.57|1874.77|24
1650471670000|2022-04-20 16:21:10|1893.17|1875.37|1893.15|1875.35|1893.18|1875.38|1893.01|1875.21|8
1650471680000|2022-04-20 16:21:20|1893.06|1875.26|1892.56|1874.76|1893.22|1875.42|1892.56|1874.76|24
1650471690000|2022-04-20 16:21:30|1892.75|1874.95|1892.84|1875.04|1892.84|1875.04|1891.71|1873.91|17
1650471700000|2022-04-20 16:21:40|1893.14|1875.34|1892.52|1874.72|1893.3|1875.5|1892.52|1874.72|27
1650471710000|2022-04-20 16:21:50|1892.81|1875.01|1891.39|1873.59|1892.83|1875.03|1891.15|1873.35|25
1650471720000|2022-04-20 16:22:00|1891.29|1873.49|1892.07|1874.27|1892.19|1874.39|1891.29|1873.49|21
1650471730000|2022-04-20 16:22:10|1891.94|1874.14|1892.56|1874.76|1892.84|1875.04|1891.94|1874.14|25
1650471740000|2022-04-20 16:22:20|1892.7|1874.9|1893.09|1875.29|1893.18|1875.38|1892.61|1874.81|21
1650471750000|2022-04-20 16:22:30|1893.12|1875.32|1893.3|1875.5|1893.32|1875.52|1893.09|1875.29|13
1650471760000|2022-04-20 16:22:40|1893.29|1875.49|1893.28|1875.48|1893.3|1875.5|1893.13|1875.33|21
1650471770000|2022-04-20 16:22:50|1893.26|1875.46|1893.28|1875.48|1893.33|1875.53|1893.26|1875.46|9
1650471780000|2022-04-20 16:23:00|1893.26|1875.46|1892.81|1875.01|1893.3|1875.5|1892.81|1875.01|22
1650471790000|2022-04-20 16:23:10|1892.94|1875.14|1891.52|1873.72|1892.94|1875.14|1891.52|1873.72|17
1650471800000|2022-04-20 16:23:20|1891.57|1873.77|1892.42|1874.62|1892.63|1874.83|1890.7|1872.9|19
1650471810000|2022-04-20 16:23:30|1892.41|1874.61|1893.2|1875.4|1893.2|1875.4|1892.22|1874.42|21
1650471820000|2022-04-20 16:23:40|1892.58|1874.78|1890.97|1873.17|1892.58|1874.78|1890.97|1873.17|25
1650471830000|2022-04-20 16:23:50|1890.71|1872.91|1892.09|1874.29|1892.12|1874.32|1890.63|1872.83|21
1650471840000|2022-04-20 16:24:00|1892.14|1874.34|1891.98|1874.18|1892.19|1874.39|1891.69|1873.89|23
1650471850000|2022-04-20 16:24:10|1892.07|1874.27|1891.74|1873.94|1892.12|1874.32|1891.7|1873.9|26
1650471860000|2022-04-20 16:24:20|1891.73|1873.93|1892.16|1874.36|1892.16|1874.36|1891.33|1873.53|25
1650471870000|2022-04-20 16:24:30|1892.17|1874.37|1892.95|1875.15|1892.95|1875.15|1892.17|1874.37|20
1650471880000|2022-04-20 16:24:40|1892.98|1875.18|1893.51|1875.71|1893.87|1876.07|1892.98|1875.18|21
1650471890000|2022-04-20 16:24:50|1893.4|1875.6|1893.86|1876.06|1893.87|1876.07|1893.04|1875.24|22
1650471900000|2022-04-20 16:25:00|1893.73|1875.93|1893.23|1875.43|1893.73|1875.93|1893.18|1875.38|14
1650471910000|2022-04-20 16:25:10|1893.24|1875.44|1892.82|1875.02|1893.24|1875.44|1892.82|1875.02|14
1650471920000|2022-04-20 16:25:20|1892.81|1875.01|1893.04|1875.24|1893.27|1875.47|1892.81|1875.01|12
1650471930000|2022-04-20 16:25:30|1893.2|1875.4|1892.61|1874.81|1893.25|1875.45|1892.55|1874.75|16
1650471940000|2022-04-20 16:25:40|1892.66|1874.86|1892.66|1874.86|1892.96|1875.16|1892.31|1874.51|17
1650471950000|2022-04-20 16:25:50|1892.77|1874.97|1892.95|1875.15|1892.95|1875.15|1892.24|1874.44|15
1650471960000|2022-04-20 16:26:00|1892.94|1875.14|1892.69|1874.89|1893.2|1875.4|1892.67|1874.87|14
1650471970000|2022-04-20 16:26:10|1892.67|1874.87|1893.31|1875.51|1893.33|1875.53|1892.6|1874.8|24
1650471980000|2022-04-20 16:26:20|1893.29|1875.49|1893.28|1875.48|1893.34|1875.54|1893.19|1875.39|15
1650471990000|2022-04-20 16:26:30|1893.29|1875.49|1893.18|1875.38|1893.33|1875.53|1892.82|1875.02|22
1650472000000|2022-04-20 16:26:40|1893.21|1875.41|1893.18|1875.38|1893.31|1875.51|1893.14|1875.34|19
1650472010000|2022-04-20 16:26:50|1893.22|1875.42|1893.18|1875.38|1893.33|1875.53|1892.79|1874.99|12
1650472020000|2022-04-20 16:27:00|1893.17|1875.37|1893.3|1875.5|1893.3|1875.5|1892.8|1875|14
1650472030000|2022-04-20 16:27:10|1893.31|1875.51|1892.71|1874.91|1893.31|1875.51|1892.69|1874.89|21
1650472040000|2022-04-20 16:27:20|1892.73|1874.93|1892.76|1874.96|1892.84|1875.04|1892.71|1874.91|12
1650472050000|2022-04-20 16:27:30|1892.77|1874.97|1893.25|1875.45|1893.25|1875.45|1892.69|1874.89|19
1650472060000|2022-04-20 16:27:40|1893.24|1875.44|1892.62|1874.82|1893.38|1875.58|1892.62|1874.82|12
1650472070000|2022-04-20 16:27:50|1892.63|1874.83|1893.06|1875.26|1893.36|1875.56|1892.52|1874.72|22
1650472080000|2022-04-20 16:28:00|1893.49|1875.69|1894.09|1876.29|1894.22|1876.42|1893.49|1875.69|27
1650472090000|2022-04-20 16:28:10|1893.74|1875.94|1894.01|1876.21|1894.14|1876.34|1893.72|1875.92|15
1650472100000|2022-04-20 16:28:20|1894|1876.2|1896.05|1878.25|1896.05|1878.25|1894|1876.2|21
1650472110000|2022-04-20 16:28:30|1896.57|1878.77|1897.32|1879.52|1897.4|1879.6|1896.4|1878.6|18
1650472120000|2022-04-20 16:28:40|1897.35|1879.55|1898.38|1880.58|1899.12|1881.32|1897.35|1879.55|23
1650472130000|2022-04-20 16:28:50|1898.11|1880.31|1898.04|1880.24|1898.4|1880.6|1897.89|1880.09|25
1650472140000|2022-04-20 16:29:00|1898.07|1880.27|1898|1880.2|1898.41|1880.61|1897.87|1880.07|34
1650472150000|2022-04-20 16:29:10|1898.04|1880.24|1898.26|1880.46|1898.31|1880.51|1898.04|1880.24|23
1650472160000|2022-04-20 16:29:20|1898.23|1880.43|1899.72|1881.92|1899.72|1881.92|1898.02|1880.22|23
1650472170000|2022-04-20 16:29:30|1899.02|1881.22|1902.56|1884.76|1902.59|1884.79|1899.02|1881.22|33
1650472180000|2022-04-20 16:29:40|1902.57|1884.77|1902.95|1885.15|1902.95|1885.15|1902.06|1884.26|34
1650472190000|2022-04-20 16:29:50|1902.4|1884.6|1903.69|1885.89|1903.89|1886.09|1902.4|1884.6|29
1650472200000|2022-04-20 16:30:00|1903.48|1885.68|1902.89|1885.09|1903.6|1885.8|1902.89|1885.09|32
1650472210000|2022-04-20 16:30:10|1902.78|1884.98|1901.1|1883.3|1902.78|1884.98|1901.1|1883.3|26
1650472220000|2022-04-20 16:30:20|1901.16|1883.36|1900.1|1882.3|1901.16|1883.36|1900.05|1882.25|33
1650472230000|2022-04-20 16:30:30|1899.79|1881.99|1900.13|1882.33|1900.27|1882.47|1899.79|1881.99|15
1650472240000|2022-04-20 16:30:40|1900.22|1882.42|1901.04|1883.24|1901.1|1883.3|1900.11|1882.31|16
1650472250000|2022-04-20 16:30:50|1901.15|1883.35|1903.09|1885.29|1903.09|1885.29|1901.15|1883.35|27
1650472260000|2022-04-20 16:31:00|1903.1|1885.3|1903.28|1885.48|1903.99|1886.19|1902.97|1885.17|23
1650472270000|2022-04-20 16:31:10|1903.07|1885.27|1903.91|1886.11|1904.09|1886.29|1902.69|1884.89|28
1650472280000|2022-04-20 16:31:20|1903.89|1886.09|1904.16|1886.36|1904.97|1887.17|1903.84|1886.04|27
1650472290000|2022-04-20 16:31:30|1904.17|1886.37|1905.17|1887.37|1905.17|1887.37|1904.16|1886.36|14
1650472300000|2022-04-20 16:31:40|1905.3|1887.5|1906.32|1888.52|1906.86|1889.06|1905.3|1887.5|20
1650472310000|2022-04-20 16:31:50|1906.33|1888.53|1906.25|1888.45|1906.8|1889|1905.83|1888.03|17
1650472320000|2022-04-20 16:32:00|1905.83|1888.03|1906.8|1889|1906.9|1889.1|1905.83|1888.03|8
1650472330000|2022-04-20 16:32:10|1906.75|1888.95|1906.87|1889.07|1907.06|1889.26|1906.75|1888.95|5
1650472340000|2022-04-20 16:32:20|1906.9|1889.1|1907.95|1890.15|1908.15|1890.35|1906.9|1889.1|21
1650472350000|2022-04-20 16:32:30|1907.96|1890.16|1909.27|1891.47|1909.65|1891.85|1907.96|1890.16|19
1650472360000|2022-04-20 16:32:40|1909.28|1891.48|1909.14|1891.34|1909.41|1891.61|1908.66|1890.86|20
1650472370000|2022-04-20 16:32:50|1909.52|1891.72|1909.75|1891.95|1909.85|1892.05|1908.95|1891.15|10
1650472380000|2022-04-20 16:33:00|1909.4|1891.6|1910.64|1892.84|1910.64|1892.84|1909.4|1891.6|22
1650472390000|2022-04-20 16:33:10|1910.7|1892.9|1912.09|1894.29|1912.09|1894.29|1910.7|1892.9|15
1650472400000|2022-04-20 16:33:20|1912.01|1894.21|1912.35|1894.55|1912.4|1894.6|1911.9|1894.1|8
1650472410000|2022-04-20 16:33:30|1912.1|1894.3|1911.65|1893.85|1912.1|1894.3|1910.5|1892.7|28
1650472420000|2022-04-20 16:33:40|1911.75|1893.95|1911.65|1893.85|1911.75|1893.95|1911.48|1893.68|5
1650472430000|2022-04-20 16:33:50|1911.67|1893.87|1911.6|1893.8|1911.85|1894.05|1911.49|1893.69|17
1650472440000|2022-04-20 16:34:00|1911.45|1893.65|1912.4|1894.6|1912.66|1894.86|1911.25|1893.45|16
1650472450000|2022-04-20 16:34:10|1912.5|1894.7|1913.4|1895.6|1913.52|1895.72|1912.4|1894.6|10
1650472460000|2022-04-20 16:34:20|1913.15|1895.35|1912|1894.2|1913.4|1895.6|1911.65|1893.85|14
1650472470000|2022-04-20 16:34:30|1911.92|1894.12|1911.67|1893.87|1911.92|1894.12|1910.59|1892.79|30
1650472480000|2022-04-20 16:34:40|1911.68|1893.88|1912.65|1894.85|1912.8|1895|1911.68|1893.88|17
1650472490000|2022-04-20 16:34:50|1912.41|1894.61|1910.48|1892.68|1912.41|1894.61|1910.48|1892.68|16
1650472500000|2022-04-20 16:35:00|1910.5|1892.7|1909.7|1891.9|1910.5|1892.7|1909.7|1891.9|12
1650472510000|2022-04-20 16:35:10|1909.65|1891.85|1908.81|1891.01|1909.66|1891.86|1908.81|1891.01|14
1650472520000|2022-04-20 16:35:20|1908.85|1891.05|1908.4|1890.6|1908.85|1891.05|1908.4|1890.6|10
1650472530000|2022-04-20 16:35:30|1908.43|1890.63|1907.82|1890.02|1908.45|1890.65|1907.82|1890.02|15
1650472540000|2022-04-20 16:35:40|1907.85|1890.05|1908.73|1890.93|1908.77|1890.97|1907.84|1890.04|13
1650472550000|2022-04-20 16:35:50|1908.78|1890.98|1909.25|1891.45|1909.32|1891.52|1908.65|1890.85|11
1650472560000|2022-04-20 16:36:00|1909.32|1891.52|1906.81|1889.01|1909.32|1891.52|1906.81|1889.01|24
1650472570000|2022-04-20 16:36:10|1906.6|1888.8|1906.6|1888.8|1906.6|1888.8|1906.6|1888.8|1
1650472580000|2022-04-20 16:36:20|1906.72|1888.92|1906.12|1888.32|1906.78|1888.98|1906.12|1888.32|10
1650472590000|2022-04-20 16:36:30|1906.11|1888.31|1905.9|1888.1|1906.11|1888.31|1905.82|1888.02|16
1650472600000|2022-04-20 16:36:40|1905.91|1888.11|1907.39|1889.59|1907.51|1889.71|1905.91|1888.11|19
1650472610000|2022-04-20 16:36:50|1907.38|1889.58|1907.53|1889.73|1907.72|1889.92|1907.38|1889.58|27
1650472620000|2022-04-20 16:37:00|1907.8|1890|1908.15|1890.35|1908.15|1890.35|1907.59|1889.79|25
1650472630000|2022-04-20 16:37:10|1908.3|1890.5|1909.4|1891.6|1909.64|1891.84|1908.3|1890.5|26
1650472640000|2022-04-20 16:37:20|1909.5|1891.7|1910.5|1892.7|1910.73|1892.93|1909.46|1891.66|31
1650472650000|2022-04-20 16:37:30|1910.4|1892.6|1910.62|1892.82|1910.65|1892.85|1910.4|1892.6|16
1650472660000|2022-04-20 16:37:40|1910.57|1892.77|1911.53|1893.73|1911.53|1893.73|1910.57|1892.77|17
1650472670000|2022-04-20 16:37:50|1911.4|1893.6|1912.4|1894.6|1912.4|1894.6|1911.4|1893.6|12
1650472680000|2022-04-20 16:38:00|1912.52|1894.72|1913.42|1895.62|1913.71|1895.91|1912.4|1894.6|22
1650472690000|2022-04-20 16:38:10|1913.43|1895.63|1915.46|1897.66|1915.55|1897.75|1913.26|1895.46|20
1650472700000|2022-04-20 16:38:20|1915.42|1897.62|1915.4|1897.6|1915.95|1898.15|1915.39|1897.59|23
1650472710000|2022-04-20 16:38:30|1915.36|1897.56|1914.13|1896.33|1915.36|1897.56|1913.39|1895.59|21
1650472720000|2022-04-20 16:38:40|1914.3|1896.5|1916.4|1898.6|1916.4|1898.6|1914.3|1896.5|21
1650472730000|2022-04-20 16:38:50|1916.26|1898.46|1915.35|1897.55|1916.26|1898.46|1915.33|1897.53|15
1650472740000|2022-04-20 16:39:00|1915.33|1897.53|1913.65|1895.85|1915.33|1897.53|1913.6|1895.8|15
1650472750000|2022-04-20 16:39:10|1913.4|1895.6|1912.57|1894.77|1913.4|1895.6|1912.32|1894.52|20
1650472760000|2022-04-20 16:39:20|1912.55|1894.75|1912.48|1894.68|1912.59|1894.79|1912.38|1894.58|13
1650472770000|2022-04-20 16:39:30|1912.49|1894.69|1911.3|1893.5|1912.55|1894.75|1911.3|1893.5|22
1650472780000|2022-04-20 16:39:40|1911.36|1893.56|1911.59|1893.79|1911.64|1893.84|1911.04|1893.24|23
1650472790000|2022-04-20 16:39:50|1911.6|1893.8|1912.14|1894.34|1912.15|1894.35|1911.53|1893.73|29
1650472800000|2022-04-20 16:40:00|1912.13|1894.33|1912.09|1894.29|1912.27|1894.47|1912.07|1894.27|15
1650472810000|2022-04-20 16:40:10|1912.06|1894.26|1911.86|1894.06|1912.06|1894.26|1911.85|1894.05|14
1650472820000|2022-04-20 16:40:20|1911.9|1894.1|1911.71|1893.91|1911.9|1894.1|1911.52|1893.72|13
1650472830000|2022-04-20 16:40:30|1911.7|1893.9|1911.69|1893.89|1911.79|1893.99|1911.57|1893.77|19
1650472840000|2022-04-20 16:40:40|1911.8|1894|1911.51|1893.71|1911.8|1894|1911.5|1893.7|14
1650472850000|2022-04-20 16:40:50|1911.47|1893.67|1911.4|1893.6|1911.48|1893.68|1911.36|1893.56|6
1650472860000|2022-04-20 16:41:00|1911.48|1893.68|1911.63|1893.83|1911.76|1893.96|1911.28|1893.48|16
1650472870000|2022-04-20 16:41:10|1911.62|1893.82|1911.53|1893.73|1911.65|1893.85|1911.51|1893.71|7
1650472880000|2022-04-20 16:41:20|1911.47|1893.67|1910.7|1892.9|1911.47|1893.67|1910.45|1892.65|19
1650472890000|2022-04-20 16:41:30|1910.54|1892.74|1910.69|1892.89|1910.69|1892.89|1910.45|1892.65|16
1650472900000|2022-04-20 16:41:40|1911.12|1893.32|1910.61|1892.81|1911.12|1893.32|1910.5|1892.7|13
1650472910000|2022-04-20 16:41:50|1910.62|1892.82|1909.8|1892|1910.62|1892.82|1909.64|1891.84|22
1650472920000|2022-04-20 16:42:00|1909.81|1892.01|1908.84|1891.04|1909.81|1892.01|1908.68|1890.88|22
1650472930000|2022-04-20 16:42:10|1908.9|1891.1|1909.5|1891.7|1909.5|1891.7|1908.84|1891.04|16
1650472940000|2022-04-20 16:42:20|1909.51|1891.71|1910.61|1892.81|1910.61|1892.81|1909.38|1891.58|18
1650472950000|2022-04-20 16:42:30|1910.64|1892.84|1910.8|1893|1911|1893.2|1910.47|1892.67|15
1650472960000|2022-04-20 16:42:40|1910.54|1892.74|1910.29|1892.49|1910.67|1892.87|1909.83|1892.03|18
1650472970000|2022-04-20 16:42:50|1909.93|1892.13|1909.73|1891.93|1909.93|1892.13|1909.68|1891.88|8
1650472980000|2022-04-20 16:43:00|1909.62|1891.82|1909.58|1891.78|1909.7|1891.9|1909.54|1891.74|5
1650472990000|2022-04-20 16:43:10|1909.57|1891.77|1909.08|1891.28|1909.7|1891.9|1909.08|1891.28|9
1650473000000|2022-04-20 16:43:20|1909.12|1891.32|1908.93|1891.13|1909.12|1891.32|1908.93|1891.13|2
1650473010000|2022-04-20 16:43:30|1908.99|1891.19|1909.03|1891.23|1909.03|1891.23|1908.83|1891.03|8
1650473020000|2022-04-20 16:43:40|1908.93|1891.13|1908.93|1891.13|1909.03|1891.23|1908.93|1891.13|8
1650473030000|2022-04-20 16:43:50|1908.99|1891.19|1909.65|1891.85|1909.67|1891.87|1908.83|1891.03|16
1650473040000|2022-04-20 16:44:00|1909.64|1891.84|1909.81|1892.01|1910.02|1892.22|1909.59|1891.79|14
1650473050000|2022-04-20 16:44:10|1909.78|1891.98|1910.03|1892.23|1910.12|1892.32|1909.69|1891.89|25
1650473060000|2022-04-20 16:44:20|1910.04|1892.24|1909.79|1891.99|1910.07|1892.27|1909.79|1891.99|13
1650473070000|2022-04-20 16:44:30|1909.86|1892.06|1909.51|1891.71|1909.94|1892.14|1909.51|1891.71|20
1650473080000|2022-04-20 16:44:40|1909.59|1891.79|1909.51|1891.71|1909.65|1891.85|1909.46|1891.66|7
1650473090000|2022-04-20 16:44:50|1909.65|1891.85|1909.7|1891.9|1909.7|1891.9|1909.46|1891.66|8
1650473100000|2022-04-20 16:45:00|1909.44|1891.64|1909.14|1891.34|1909.65|1891.85|1908.83|1891.03|17
1650473110000|2022-04-20 16:45:10|1909.13|1891.33|1909.37|1891.57|1909.65|1891.85|1908.75|1890.95|14
1650473120000|2022-04-20 16:45:20|1909.51|1891.71|1909.49|1891.69|1909.56|1891.76|1909.37|1891.57|10
1650473130000|2022-04-20 16:45:30|1909.5|1891.7|1910.12|1892.32|1910.12|1892.32|1909.38|1891.58|16
1650473140000|2022-04-20 16:45:40|1910.15|1892.35|1910.46|1892.66|1910.87|1893.07|1909.61|1891.81|31
1650473150000|2022-04-20 16:45:50|1910.67|1892.87|1910.96|1893.16|1911.25|1893.45|1910.46|1892.66|25
1650473160000|2022-04-20 16:46:00|1911.01|1893.21|1910.16|1892.36|1911.18|1893.38|1910.05|1892.25|19
1650473170000|2022-04-20 16:46:10|1910.14|1892.34|1908.99|1891.19|1910.14|1892.34|1908.69|1890.89|19
1650473180000|2022-04-20 16:46:20|1908.6|1890.8|1908.61|1890.81|1908.88|1891.08|1908.44|1890.64|15
1650473190000|2022-04-20 16:46:30|1908.82|1891.02|1908.49|1890.69|1909.11|1891.31|1908.47|1890.67|23
1650473200000|2022-04-20 16:46:40|1908.55|1890.75|1908.19|1890.39|1908.6|1890.8|1907.71|1889.91|23
1650473210000|2022-04-20 16:46:50|1908.25|1890.45|1908.2|1890.4|1908.28|1890.48|1908.13|1890.33|18
1650473220000|2022-04-20 16:47:00|1908.21|1890.41|1908.47|1890.67|1909.02|1891.22|1908.21|1890.41|22
1650473230000|2022-04-20 16:47:10|1908.54|1890.74|1909.2|1891.4|1909.2|1891.4|1907.77|1889.97|18
1650473240000|2022-04-20 16:47:20|1908.76|1890.96|1909.27|1891.47|1909.4|1891.6|1908.4|1890.6|24
1650473250000|2022-04-20 16:47:30|1909.55|1891.75|1908.68|1890.88|1909.68|1891.88|1908.54|1890.74|16
1650473260000|2022-04-20 16:47:40|1908.66|1890.86|1908.31|1890.51|1908.66|1890.86|1908.09|1890.29|23
1650473270000|2022-04-20 16:47:50|1908.62|1890.82|1908.21|1890.41|1908.85|1891.05|1907.88|1890.08|27
1650473280000|2022-04-20 16:48:00|1908.19|1890.39|1907.07|1889.27|1908.19|1890.39|1907.07|1889.27|18
1650473290000|2022-04-20 16:48:10|1907.16|1889.36|1907.25|1889.45|1907.3|1889.5|1906.67|1888.87|23
1650473300000|2022-04-20 16:48:20|1906.75|1888.95|1908.3|1890.5|1908.54|1890.74|1906.68|1888.88|24
1650473310000|2022-04-20 16:48:30|1908.61|1890.81|1907.55|1889.75|1908.76|1890.96|1907.47|1889.67|19
1650473320000|2022-04-20 16:48:40|1907.56|1889.76|1908.36|1890.56|1908.45|1890.65|1907.56|1889.76|24
1650473330000|2022-04-20 16:48:50|1908.37|1890.57|1908.25|1890.45|1908.44|1890.64|1907.91|1890.11|23
1650473340000|2022-04-20 16:49:00|1908.15|1890.35|1907.29|1889.49|1908.15|1890.35|1906.79|1888.99|18
1650473350000|2022-04-20 16:49:10|1907.3|1889.5|1907|1889.2|1907.45|1889.65|1906.51|1888.71|18
1650473360000|2022-04-20 16:49:20|1907.17|1889.37|1907.1|1889.3|1907.2|1889.4|1906.79|1888.99|7
1650473370000|2022-04-20 16:49:30|1907.13|1889.33|1907.26|1889.46|1907.26|1889.46|1906.51|1888.71|14
1650473380000|2022-04-20 16:49:40|1907.2|1889.4|1906.91|1889.11|1907.35|1889.55|1906.91|1889.11|9
1650473390000|2022-04-20 16:49:50|1906.96|1889.16|1906.64|1888.84|1906.96|1889.16|1906.56|1888.76|7
1650473400000|2022-04-20 16:50:00|1906.69|1888.89|1907.55|1889.75|1907.66|1889.86|1906.69|1888.89|14
1650473410000|2022-04-20 16:50:10|1907.51|1889.71|1907.61|1889.81|1907.61|1889.81|1907.48|1889.68|12
1650473420000|2022-04-20 16:50:20|1907.65|1889.85|1909.5|1891.7|1909.5|1891.7|1907.65|1889.85|25
1650473430000|2022-04-20 16:50:30|1909.48|1891.68|1909.52|1891.72|1909.52|1891.72|1909.4|1891.6|10
1650473440000|2022-04-20 16:50:40|1909.55|1891.75|1910.01|1892.21|1910.01|1892.21|1909.13|1891.33|17
1650473450000|2022-04-20 16:50:50|1909.51|1891.71|1909.8|1892|1909.9|1892.1|1909.45|1891.65|13
1650473460000|2022-04-20 16:51:00|1909.47|1891.67|1909.14|1891.34|1909.48|1891.68|1908.6|1890.8|17
1650473470000|2022-04-20 16:51:10|1909.21|1891.41|1909.1|1891.3|1909.25|1891.45|1908.92|1891.12|18
1650473480000|2022-04-20 16:51:20|1909.14|1891.34|1908.6|1890.8|1909.14|1891.34|1908.5|1890.7|7
1650473490000|2022-04-20 16:51:30|1908.5|1890.7|1908.33|1890.53|1908.59|1890.79|1908.33|1890.53|8
1650473500000|2022-04-20 16:51:40|1908.28|1890.48|1907.64|1889.84|1908.28|1890.48|1907.62|1889.82|6
1650473510000|2022-04-20 16:51:50|1908.02|1890.22|1908.33|1890.53|1908.33|1890.53|1908|1890.2|20
1650473520000|2022-04-20 16:52:00|1908.35|1890.55|1908.45|1890.65|1908.51|1890.71|1908.35|1890.55|18
1650473530000|2022-04-20 16:52:10|1908.44|1890.64|1908.54|1890.74|1908.54|1890.74|1908.44|1890.64|8
1650473540000|2022-04-20 16:52:20|1908.52|1890.72|1909.4|1891.6|1909.5|1891.7|1908.52|1890.72|19
1650473550000|2022-04-20 16:52:30|1909.5|1891.7|1909.9|1892.1|1909.9|1892.1|1909.4|1891.6|16
1650473560000|2022-04-20 16:52:40|1909.53|1891.73|1910.4|1892.6|1910.4|1892.6|1909.53|1891.73|9
1650473570000|2022-04-20 16:52:50|1910.53|1892.73|1910.4|1892.6|1910.53|1892.73|1910.4|1892.6|2
1650473580000|2022-04-20 16:53:00|1910.34|1892.54|1910.93|1893.13|1910.93|1893.13|1910.34|1892.54|7
1650473590000|2022-04-20 16:53:10|1910.59|1892.79|1911.4|1893.6|1911.5|1893.7|1910.59|1892.79|8
1650473600000|2022-04-20 16:53:20|1911.05|1893.25|1911.4|1893.6|1911.4|1893.6|1911.05|1893.25|2
1650473610000|2022-04-20 16:53:30|1911.37|1893.57|1911.53|1893.73|1911.6|1893.8|1911.37|1893.57|18
1650473620000|2022-04-20 16:53:40|1911.5|1893.7|1909.74|1891.94|1911.55|1893.75|1909.74|1891.94|18
1650473630000|2022-04-20 16:53:50|1909.54|1891.74|1910.34|1892.54|1910.36|1892.56|1909.54|1891.74|23
1650473640000|2022-04-20 16:54:00|1910.39|1892.59|1910.43|1892.63|1910.5|1892.7|1910.35|1892.55|5
1650473650000|2022-04-20 16:54:10|1910.45|1892.65|1910.45|1892.65|1910.45|1892.65|1910.45|1892.65|1
1650473660000|2022-04-20 16:54:20|1910.51|1892.71|1910.46|1892.66|1910.51|1892.71|1910.46|1892.66|5
1650473670000|2022-04-20 16:54:30|1910.47|1892.67|1910.73|1892.93|1910.75|1892.95|1910.42|1892.62|19
1650473680000|2022-04-20 16:54:40|1910.88|1893.08|1912.36|1894.56|1912.36|1894.56|1910.88|1893.08|7
1650473690000|2022-04-20 16:54:50|1912.37|1894.57|1912.75|1894.95|1912.75|1894.95|1912.37|1894.57|9
1650473700000|2022-04-20 16:55:00|1912.65|1894.85|1912.75|1894.95|1912.8|1895|1912.45|1894.65|5
1650473710000|2022-04-20 16:55:10|1912.6|1894.8|1912.65|1894.85|1912.8|1895|1912.49|1894.69|7
1650473720000|2022-04-20 16:55:20|1912.55|1894.75|1912.6|1894.8|1912.6|1894.8|1912.55|1894.75|2
1650473730000|2022-04-20 16:55:30|1912.9|1895.1|1913.34|1895.54|1913.4|1895.6|1912.9|1895.1|6
1650473750000|2022-04-20 16:55:50|1913.53|1895.73|1913.49|1895.69|1913.7|1895.9|1913.49|1895.69|9
1650473760000|2022-04-20 16:56:00|1913.46|1895.66|1913.49|1895.69|1913.9|1896.1|1913.46|1895.66|4
1650473770000|2022-04-20 16:56:10|1913.78|1895.98|1913.49|1895.69|1913.78|1895.98|1913.49|1895.69|3
1650473780000|2022-04-20 16:56:20|1913.87|1896.07|1913.7|1895.9|1913.87|1896.07|1913.49|1895.69|4
1650473790000|2022-04-20 16:56:30|1913.6|1895.8|1912.65|1894.85|1913.6|1895.8|1912.55|1894.75|8
1650473800000|2022-04-20 16:56:40|1912.95|1895.15|1912.57|1894.77|1912.95|1895.15|1912.48|1894.68|10
1650473810000|2022-04-20 16:56:50|1912.55|1894.75|1912.6|1894.8|1912.68|1894.88|1912.55|1894.75|9
1650473820000|2022-04-20 16:57:00|1912.61|1894.81|1912.48|1894.68|1912.61|1894.81|1912.48|1894.68|6
1650473830000|2022-04-20 16:57:10|1912.56|1894.76|1910.41|1892.61|1912.6|1894.8|1910.41|1892.61|28
1650473840000|2022-04-20 16:57:20|1910.52|1892.72|1911.44|1893.64|1911.44|1893.64|1910.52|1892.72|19
1650473850000|2022-04-20 16:57:30|1911.41|1893.61|1911.42|1893.62|1911.54|1893.74|1911.4|1893.6|15
1650473860000|2022-04-20 16:57:40|1911.43|1893.63|1911.48|1893.68|1911.54|1893.74|1911.43|1893.63|6
1650473870000|2022-04-20 16:57:50|1911.47|1893.67|1911.47|1893.67|1911.52|1893.72|1911.46|1893.66|6
1650473880000|2022-04-20 16:58:00|1911.44|1893.64|1911.42|1893.62|1911.47|1893.67|1911.42|1893.62|6
1650473890000|2022-04-20 16:58:10|1911.43|1893.63|1911.5|1893.7|1911.5|1893.7|1911.43|1893.63|8
1650473900000|2022-04-20 16:58:20|1911.46|1893.66|1911.51|1893.71|1911.51|1893.71|1911.46|1893.66|4
1650473910000|2022-04-20 16:58:30|1911.47|1893.67|1911.47|1893.67|1911.47|1893.67|1911.47|1893.67|1
1650473920000|2022-04-20 16:58:40|1911.46|1893.66|1911.47|1893.67|1911.47|1893.67|1911.46|1893.66|2
1650473930000|2022-04-20 16:58:50|1911.42|1893.62|1911.39|1893.59|1911.47|1893.67|1911.38|1893.58|6
1650473940000|2022-04-20 16:59:00|1911.04|1893.24|1910.63|1892.83|1911.04|1893.24|1910.48|1892.68|7
1650473950000|2022-04-20 16:59:10|1910.6|1892.8|1910.48|1892.68|1910.61|1892.81|1910.47|1892.67|8
1650473960000|2022-04-20 16:59:20|1910.46|1892.66|1910.61|1892.81|1910.61|1892.81|1910.46|1892.66|6
1650473970000|2022-04-20 16:59:30|1910.64|1892.84|1911.6|1893.8|1911.75|1893.95|1910.64|1892.84|13
1650473980000|2022-04-20 16:59:40|1911.62|1893.82|1910.85|1893.05|1911.79|1893.99|1910.85|1893.05|16
1650473990000|2022-04-20 16:59:50|1910.81|1893.01|1911.13|1893.33|1911.28|1893.48|1910.73|1892.93|21
1650474000000|2022-04-20 17:00:00|1911.15|1893.35|1911.45|1893.65|1911.49|1893.69|1910.94|1893.14|18
1650474010000|2022-04-20 17:00:10|1911.49|1893.69|1910.9|1893.1|1911.5|1893.7|1910.9|1893.1|14
1650474020000|2022-04-20 17:00:20|1910.89|1893.09|1910.77|1892.97|1910.92|1893.12|1910.53|1892.73|17
1650474030000|2022-04-20 17:00:30|1910.74|1892.94|1910.53|1892.73|1910.74|1892.94|1910.53|1892.73|9
1650474040000|2022-04-20 17:00:40|1910.56|1892.76|1910.58|1892.78|1910.97|1893.17|1910.55|1892.75|19
1650474050000|2022-04-20 17:00:50|1910.61|1892.81|1912.4|1894.6|1912.4|1894.6|1910.58|1892.78|24
1650474060000|2022-04-20 17:01:00|1912.51|1894.71|1911.52|1893.72|1912.51|1894.71|1911.52|1893.72|9
1650474070000|2022-04-20 17:01:10|1911.65|1893.85|1911.4|1893.6|1911.65|1893.85|1911.28|1893.48|8
1650474080000|2022-04-20 17:01:20|1911.56|1893.76|1911.4|1893.6|1911.56|1893.76|1911.4|1893.6|5
1650474090000|2022-04-20 17:01:30|1911.43|1893.63|1912.09|1894.29|1912.15|1894.35|1910.95|1893.15|11
1650474100000|2022-04-20 17:01:40|1911.9|1894.1|1911.7|1893.9|1911.9|1894.1|1911.65|1893.85|8
1650474110000|2022-04-20 17:01:50|1911.99|1894.19|1910.73|1892.93|1911.99|1894.19|1910.73|1892.93|17
1650474120000|2022-04-20 17:02:00|1910.93|1893.13|1912.12|1894.32|1912.12|1894.32|1910.65|1892.85|19
1650474130000|2022-04-20 17:02:10|1912.23|1894.43|1912.5|1894.7|1912.65|1894.85|1912.09|1894.29|24
1650474140000|2022-04-20 17:02:20|1912.47|1894.67|1910.71|1892.91|1912.47|1894.67|1910.69|1892.89|17
1650474150000|2022-04-20 17:02:30|1911.1|1893.3|1911.17|1893.37|1911.27|1893.47|1910.53|1892.73|19
1650474160000|2022-04-20 17:02:40|1911.2|1893.4|1910.53|1892.73|1911.33|1893.53|1910.53|1892.73|16
1650474170000|2022-04-20 17:02:50|1910.65|1892.85|1910.62|1892.82|1910.75|1892.95|1910.54|1892.74|10
1650474180000|2022-04-20 17:03:00|1910.64|1892.84|1910.67|1892.87|1911.14|1893.34|1910.55|1892.75|19
1650474190000|2022-04-20 17:03:10|1910.64|1892.84|1910.32|1892.52|1910.7|1892.9|1909.99|1892.19|22
1650474200000|2022-04-20 17:03:20|1910.35|1892.55|1910.42|1892.62|1910.44|1892.64|1910.35|1892.55|8
1650474210000|2022-04-20 17:03:30|1910.41|1892.61|1910.51|1892.71|1910.54|1892.74|1910.39|1892.59|18
1650474220000|2022-04-20 17:03:40|1910.5|1892.7|1910.51|1892.71|1910.54|1892.74|1910.39|1892.59|14
1650474230000|2022-04-20 17:03:50|1910.43|1892.63|1912.15|1894.35|1912.15|1894.35|1910.43|1892.63|16
1650474240000|2022-04-20 17:04:00|1912.16|1894.36|1912.48|1894.68|1912.48|1894.68|1911.52|1893.72|23
1650474250000|2022-04-20 17:04:10|1912.8|1895|1912.52|1894.72|1912.8|1895|1912.45|1894.65|11
1650474260000|2022-04-20 17:04:20|1912.51|1894.71|1912.63|1894.83|1912.63|1894.83|1912.34|1894.54|18
1650474270000|2022-04-20 17:04:30|1912.6|1894.8|1912.54|1894.74|1912.66|1894.86|1912.53|1894.73|11
1650474280000|2022-04-20 17:04:40|1912.53|1894.73|1913.33|1895.53|1913.37|1895.57|1912.53|1894.73|22
1650474290000|2022-04-20 17:04:50|1913.34|1895.54|1913.46|1895.66|1913.46|1895.66|1913.3|1895.5|21
1650474300000|2022-04-20 17:05:00|1913.49|1895.69|1913.51|1895.71|1913.64|1895.84|1913.39|1895.59|17
1650474310000|2022-04-20 17:05:10|1913.47|1895.67|1913.45|1895.65|1913.56|1895.76|1913.45|1895.65|13
1650474320000|2022-04-20 17:05:20|1913.74|1895.94|1913.53|1895.73|1913.74|1895.94|1913.53|1895.73|4
1650474330000|2022-04-20 17:05:30|1913.55|1895.75|1913.48|1895.68|1913.55|1895.75|1913.48|1895.68|2
1650474340000|2022-04-20 17:05:40|1913.52|1895.72|1913.5|1895.7|1913.54|1895.74|1913.46|1895.66|5
1650474350000|2022-04-20 17:05:50|1913.51|1895.71|1915.17|1897.37|1915.17|1897.37|1913.51|1895.71|15
1650474360000|2022-04-20 17:06:00|1915.37|1897.57|1914.69|1896.89|1915.42|1897.62|1914.69|1896.89|10
1650474370000|2022-04-20 17:06:10|1914.7|1896.9|1914.43|1896.63|1914.8|1897|1914.41|1896.61|19
1650474380000|2022-04-20 17:06:20|1914.42|1896.62|1913.85|1896.05|1914.55|1896.75|1913.85|1896.05|6
1650474390000|2022-04-20 17:06:30|1913.86|1896.06|1913.59|1895.79|1913.9|1896.1|1913.29|1895.49|22
1650474400000|2022-04-20 17:06:40|1913.62|1895.82|1913.14|1895.34|1914.1|1896.3|1913.09|1895.29|15
1650474410000|2022-04-20 17:06:50|1912.86|1895.06|1913.17|1895.37|1913.27|1895.47|1912.7|1894.9|9
1650474420000|2022-04-20 17:07:00|1912.68|1894.88|1912.7|1894.9|1912.7|1894.9|1912.68|1894.88|2
1650474430000|2022-04-20 17:07:10|1912.78|1894.98|1911.61|1893.81|1912.82|1895.02|1911.6|1893.8|27
1650474440000|2022-04-20 17:07:20|1911.48|1893.68|1910.74|1892.94|1911.57|1893.77|1910.74|1892.94|19
1650474450000|2022-04-20 17:07:30|1910.77|1892.97|1909.65|1891.85|1910.77|1892.97|1909.65|1891.85|14
1650474460000|2022-04-20 17:07:40|1909.7|1891.9|1909.44|1891.64|1909.76|1891.96|1909.43|1891.63|10
1650474470000|2022-04-20 17:07:50|1909.53|1891.73|1909.45|1891.65|1909.67|1891.87|1909.42|1891.62|20
1650474480000|2022-04-20 17:08:00|1909.46|1891.66|1908.21|1890.41|1909.47|1891.67|1908.15|1890.35|21
1650474490000|2022-04-20 17:08:10|1908.19|1890.39|1907.39|1889.59|1908.19|1890.39|1907.25|1889.45|20
1650474500000|2022-04-20 17:08:20|1907.46|1889.66|1908.09|1890.29|1908.34|1890.54|1907.46|1889.66|10
1650474510000|2022-04-20 17:08:30|1907.92|1890.12|1907.7|1889.9|1908|1890.2|1907.7|1889.9|4
1650474520000|2022-04-20 17:08:40|1907.75|1889.95|1907.93|1890.13|1907.95|1890.15|1907.75|1889.95|14
1650474530000|2022-04-20 17:08:50|1907.9|1890.1|1908.49|1890.69|1908.49|1890.69|1907.87|1890.07|12
1650474540000|2022-04-20 17:09:00|1908.46|1890.66|1908.43|1890.63|1908.49|1890.69|1908.4|1890.6|8
1650474550000|2022-04-20 17:09:10|1908.37|1890.57|1909.25|1891.45|1909.32|1891.52|1908.37|1890.57|30
1650474560000|2022-04-20 17:09:20|1909.24|1891.44|1909.21|1891.41|1909.29|1891.49|1909.19|1891.39|10
1650474570000|2022-04-20 17:09:30|1909.24|1891.44|1909.83|1892.03|1909.83|1892.03|1909.21|1891.41|11
1650474580000|2022-04-20 17:09:40|1909.75|1891.95|1909.74|1891.94|1909.9|1892.1|1909.59|1891.79|18
1650474590000|2022-04-20 17:09:50|1909.88|1892.08|1909.66|1891.86|1909.88|1892.08|1909.65|1891.85|11
1650474600000|2022-04-20 17:10:00|1909.65|1891.85|1909.3|1891.5|1909.7|1891.9|1909.13|1891.33|24
1650474610000|2022-04-20 17:10:10|1909.29|1891.49|1909.28|1891.48|1909.31|1891.51|1909.04|1891.24|13
1650474620000|2022-04-20 17:10:20|1909.16|1891.36|1909.1|1891.3|1909.16|1891.36|1908.95|1891.15|10
1650474630000|2022-04-20 17:10:30|1909.08|1891.28|1909.14|1891.34|1909.15|1891.35|1908.74|1890.94|12
1650474640000|2022-04-20 17:10:40|1909.12|1891.32|1909.18|1891.38|1909.18|1891.38|1908.93|1891.13|11
1650474650000|2022-04-20 17:10:50|1909.19|1891.39|1909.19|1891.39|1909.19|1891.39|1909.01|1891.21|10
1650474660000|2022-04-20 17:11:00|1909.18|1891.38|1909.19|1891.39|1909.19|1891.39|1908.9|1891.1|10
1650474670000|2022-04-20 17:11:10|1909.18|1891.38|1908.99|1891.19|1909.19|1891.39|1908.99|1891.19|8
1650474680000|2022-04-20 17:11:20|1909.18|1891.38|1908.96|1891.16|1909.24|1891.44|1908.96|1891.16|18
1650474690000|2022-04-20 17:11:30|1909.11|1891.31|1909.07|1891.27|1909.2|1891.4|1908.97|1891.17|15
1650474700000|2022-04-20 17:11:40|1908.89|1891.09|1909.1|1891.3|1909.27|1891.47|1908.89|1891.09|5
1650474710000|2022-04-20 17:11:50|1909.05|1891.25|1908.98|1891.18|1909.05|1891.25|1908.78|1890.98|9
1650474720000|2022-04-20 17:12:00|1908.76|1890.96|1908.3|1890.5|1908.95|1891.15|1908.3|1890.5|10
1650474730000|2022-04-20 17:12:10|1908.25|1890.45|1908.91|1891.11|1908.97|1891.17|1907.9|1890.1|18
1650474740000|2022-04-20 17:12:20|1908.9|1891.1|1908.85|1891.05|1908.9|1891.1|1908.81|1891.01|6
1650474750000|2022-04-20 17:12:30|1908.84|1891.04|1908.4|1890.6|1908.89|1891.09|1908.4|1890.6|13
1650474760000|2022-04-20 17:12:40|1908.34|1890.54|1907.95|1890.15|1908.34|1890.54|1907.9|1890.1|3
1650474770000|2022-04-20 17:12:50|1907.97|1890.17|1907.95|1890.15|1908|1890.2|1907.94|1890.14|4
1650474780000|2022-04-20 17:13:00|1907.94|1890.14|1909.17|1891.37|1909.19|1891.39|1907.94|1890.14|21
1650474790000|2022-04-20 17:13:10|1909.24|1891.44|1910.3|1892.5|1910.3|1892.5|1909.24|1891.44|27
1650474800000|2022-04-20 17:13:20|1910.28|1892.48|1910.23|1892.43|1910.28|1892.48|1909.98|1892.18|21
1650474810000|2022-04-20 17:13:30|1910.21|1892.41|1910.14|1892.34|1910.21|1892.41|1909.96|1892.16|11
1650474820000|2022-04-20 17:13:40|1909.96|1892.16|1910.18|1892.38|1910.28|1892.48|1909.96|1892.16|18
1650474830000|2022-04-20 17:13:50|1910.21|1892.41|1910.14|1892.34|1910.22|1892.42|1909.98|1892.18|24
1650474840000|2022-04-20 17:14:00|1910.12|1892.32|1910.29|1892.49|1910.34|1892.54|1910.07|1892.27|19
1650474850000|2022-04-20 17:14:10|1910.3|1892.5|1911.23|1893.43|1911.23|1893.43|1910.24|1892.44|15
1650474860000|2022-04-20 17:14:20|1911.28|1893.48|1911.4|1893.6|1911.4|1893.6|1911.15|1893.35|4
1650474870000|2022-04-20 17:14:30|1911.39|1893.59|1910.72|1892.92|1911.39|1893.59|1910.7|1892.9|6
1650474880000|2022-04-20 17:14:40|1910.62|1892.82|1910.68|1892.88|1910.68|1892.88|1910.62|1892.82|3
1650474890000|2022-04-20 17:14:50|1910.66|1892.86|1910.68|1892.88|1910.68|1892.88|1910.66|1892.86|2
1650474900000|2022-04-20 17:15:00|1910.66|1892.86|1910.7|1892.9|1910.7|1892.9|1910.53|1892.73|4
1650474910000|2022-04-20 17:15:10|1910.81|1893.01|1913.2|1895.4|1913.2|1895.4|1910.66|1892.86|24
1650474920000|2022-04-20 17:15:20|1913.18|1895.38|1913.4|1895.6|1913.4|1895.6|1913.18|1895.38|3
1650474930000|2022-04-20 17:15:30|1913.3|1895.5|1914.12|1896.32|1914.12|1896.32|1913.3|1895.5|7
1650474940000|2022-04-20 17:15:40|1914.15|1896.35|1914.15|1896.35|1914.15|1896.35|1913.93|1896.13|13
1650474950000|2022-04-20 17:15:50|1914.12|1896.32|1915.25|1897.45|1915.3|1897.5|1914.12|1896.32|18
1650474960000|2022-04-20 17:16:00|1915.3|1897.5|1915.4|1897.6|1915.4|1897.6|1915|1897.2|4
1650474970000|2022-04-20 17:16:10|1915.33|1897.53|1914.76|1896.96|1915.4|1897.6|1914.76|1896.96|5
1650474980000|2022-04-20 17:16:20|1914.73|1896.93|1913.38|1895.58|1914.73|1896.93|1913.03|1895.23|17
1650474990000|2022-04-20 17:16:30|1913.32|1895.52|1914.25|1896.45|1914.51|1896.71|1913.32|1895.52|9
1650475000000|2022-04-20 17:16:40|1914.32|1896.52|1914.65|1896.85|1914.7|1896.9|1914.32|1896.52|9
1650475010000|2022-04-20 17:16:50|1914.6|1896.8|1915.4|1897.6|1915.4|1897.6|1914.44|1896.64|12
1650475020000|2022-04-20 17:17:00|1915.29|1897.49|1915.4|1897.6|1915.4|1897.6|1915.23|1897.43|3
1650475030000|2022-04-20 17:17:10|1915.31|1897.51|1914.48|1896.68|1915.31|1897.51|1914.25|1896.45|18
1650475040000|2022-04-20 17:17:20|1914.37|1896.57|1913.6|1895.8|1914.42|1896.62|1913.6|1895.8|16
1650475050000|2022-04-20 17:17:30|1913.49|1895.69|1913.35|1895.55|1913.6|1895.8|1913.32|1895.52|10
1650475060000|2022-04-20 17:17:40|1913.34|1895.54|1913.31|1895.51|1913.39|1895.59|1913.28|1895.48|13
1650475070000|2022-04-20 17:17:50|1913.33|1895.53|1913.27|1895.47|1913.34|1895.54|1913.17|1895.37|10
1650475080000|2022-04-20 17:18:00|1913.28|1895.48|1913.31|1895.51|1913.4|1895.6|1913.14|1895.34|12
1650475090000|2022-04-20 17:18:10|1913.32|1895.52|1913.37|1895.57|1913.39|1895.59|1913.31|1895.51|9
1650475100000|2022-04-20 17:18:20|1913.27|1895.47|1913.37|1895.57|1913.37|1895.57|1913.27|1895.47|2
1650475110000|2022-04-20 17:18:30|1913.42|1895.62|1913.32|1895.52|1913.42|1895.62|1913.2|1895.4|15
1650475120000|2022-04-20 17:18:40|1913.4|1895.6|1913.28|1895.48|1913.4|1895.6|1913.11|1895.31|8
1650475130000|2022-04-20 17:18:50|1913.27|1895.47|1912.51|1894.71|1913.29|1895.49|1912.49|1894.69|11
1650475140000|2022-04-20 17:19:00|1912.43|1894.63|1911.7|1893.9|1912.43|1894.63|1911.66|1893.86|18
1650475150000|2022-04-20 17:19:10|1911.5|1893.7|1911.7|1893.9|1911.7|1893.9|1911.5|1893.7|2
1650475160000|2022-04-20 17:19:20|1911.43|1893.63|1911.46|1893.66|1911.85|1894.05|1911.43|1893.63|16
1650475170000|2022-04-20 17:19:30|1911.36|1893.56|1911.29|1893.49|1911.39|1893.59|1911.28|1893.48|13
1650475180000|2022-04-20 17:19:40|1911.36|1893.56|1911.44|1893.64|1911.55|1893.75|1911.3|1893.5|19
1650475190000|2022-04-20 17:19:50|1911.46|1893.66|1911.44|1893.64|1911.58|1893.78|1911.43|1893.63|11
1650475200000|2022-04-20 17:20:00|1911.43|1893.63|1910.63|1892.83|1911.43|1893.63|1910.63|1892.83|16
1650475210000|2022-04-20 17:20:10|1910.64|1892.84|1910.72|1892.92|1910.95|1893.15|1910.64|1892.84|10
1650475220000|2022-04-20 17:20:20|1910.62|1892.82|1910.78|1892.98|1910.79|1892.99|1910.62|1892.82|8
1650475230000|2022-04-20 17:20:30|1910.81|1893.01|1910.56|1892.76|1910.81|1893.01|1910.56|1892.76|6
1650475240000|2022-04-20 17:20:40|1910.55|1892.75|1910.16|1892.36|1910.64|1892.84|1910.16|1892.36|21
1650475250000|2022-04-20 17:20:50|1909.99|1892.19|1910.03|1892.23|1910.17|1892.37|1909.93|1892.13|19
1650475260000|2022-04-20 17:21:00|1909.96|1892.16|1909.91|1892.11|1910.12|1892.32|1909.87|1892.07|12
1650475270000|2022-04-20 17:21:10|1909.89|1892.09|1909.97|1892.17|1910.01|1892.21|1909.81|1892.01|14
1650475280000|2022-04-20 17:21:20|1909.98|1892.18|1911.4|1893.6|1911.65|1893.85|1909.79|1891.99|21
1650475290000|2022-04-20 17:21:30|1911.51|1893.71|1910.35|1892.55|1911.51|1893.71|1909.82|1892.02|25
1650475300000|2022-04-20 17:21:40|1910.25|1892.45|1910.76|1892.96|1910.97|1893.17|1910.05|1892.25|14
1650475310000|2022-04-20 17:21:50|1910.71|1892.91|1910.93|1893.13|1911.1|1893.3|1910.46|1892.66|19
1650475320000|2022-04-20 17:22:00|1910.94|1893.14|1910.93|1893.13|1910.98|1893.18|1910.93|1893.13|4
1650475330000|2022-04-20 17:22:10|1910.94|1893.14|1910.71|1892.91|1911.06|1893.26|1910.56|1892.76|6
1650475340000|2022-04-20 17:22:20|1910.75|1892.95|1911.23|1893.43|1911.48|1893.68|1910.75|1892.95|16
1650475350000|2022-04-20 17:22:30|1911.24|1893.44|1911.29|1893.49|1911.63|1893.83|1910.99|1893.19|21
1650475360000|2022-04-20 17:22:40|1911.25|1893.45|1910.29|1892.49|1911.26|1893.46|1910.29|1892.49|15
1650475370000|2022-04-20 17:22:50|1910.35|1892.55|1909.98|1892.18|1910.35|1892.55|1909.95|1892.15|9
1650475380000|2022-04-20 17:23:00|1910.43|1892.63|1909.95|1892.15|1910.43|1892.63|1909.94|1892.14|13
1650475390000|2022-04-20 17:23:10|1910.07|1892.27|1909.92|1892.12|1910.16|1892.36|1909.92|1892.12|7
1650475400000|2022-04-20 17:23:20|1909.89|1892.09|1910.2|1892.4|1910.25|1892.45|1909.72|1891.92|14
1650475410000|2022-04-20 17:23:30|1910.21|1892.41|1909.7|1891.9|1910.25|1892.45|1909.7|1891.9|21
1650475420000|2022-04-20 17:23:40|1909.69|1891.89|1909.62|1891.82|1909.88|1892.08|1909.47|1891.67|10
1650475430000|2022-04-20 17:23:50|1909.65|1891.85|1909.75|1891.95|1909.96|1892.16|1909.65|1891.85|18
1650475440000|2022-04-20 17:24:00|1909.77|1891.97|1909.72|1891.92|1909.86|1892.06|1909.71|1891.91|17
1650475450000|2022-04-20 17:24:10|1909.68|1891.88|1909.58|1891.78|1909.68|1891.88|1909.45|1891.65|15
1650475460000|2022-04-20 17:24:20|1909.69|1891.89|1909.63|1891.83|1909.69|1891.89|1909.43|1891.63|21
1650475470000|2022-04-20 17:24:30|1909.6|1891.8|1909.62|1891.82|1909.7|1891.9|1909.56|1891.76|10
1650475480000|2022-04-20 17:24:40|1909.67|1891.87|1909.63|1891.83|1909.67|1891.87|1909.63|1891.83|3
1650475490000|2022-04-20 17:24:50|1909.62|1891.82|1909.63|1891.83|1909.63|1891.83|1909.62|1891.82|2
1650475500000|2022-04-20 17:25:00|1909.62|1891.82|1909.52|1891.72|1909.62|1891.82|1909.47|1891.67|21
1650475510000|2022-04-20 17:25:10|1909.57|1891.77|1909.66|1891.86|1909.75|1891.95|1909.57|1891.77|8
1650475520000|2022-04-20 17:25:20|1909.67|1891.87|1908.85|1891.05|1909.67|1891.87|1908.85|1891.05|18
1650475530000|2022-04-20 17:25:30|1908.89|1891.09|1908.1|1890.3|1908.89|1891.09|1908.1|1890.3|6
1650475540000|2022-04-20 17:25:40|1908|1890.2|1907.8|1890|1908.06|1890.26|1907.76|1889.96|5
1650475560000|2022-04-20 17:26:00|1907.62|1889.82|1906.26|1888.46|1907.62|1889.82|1906.13|1888.33|28
1650475570000|2022-04-20 17:26:10|1906.35|1888.55|1906.22|1888.42|1906.36|1888.56|1906.06|1888.26|15
1650475580000|2022-04-20 17:26:20|1906.19|1888.39|1906.79|1888.99|1906.79|1888.99|1906.19|1888.39|16
1650475590000|2022-04-20 17:26:30|1906.66|1888.86|1906.72|1888.92|1906.81|1889.01|1906.57|1888.77|17
1650475600000|2022-04-20 17:26:40|1906.58|1888.78|1906.78|1888.98|1906.89|1889.09|1906.58|1888.78|17
1650475610000|2022-04-20 17:26:50|1906.81|1889.01|1906.88|1889.08|1906.88|1889.08|1906.7|1888.9|22
1650475620000|2022-04-20 17:27:00|1906.75|1888.95|1908.51|1890.71|1908.73|1890.93|1906.75|1888.95|25
1650475630000|2022-04-20 17:27:10|1908.43|1890.63|1909.65|1891.85|1909.65|1891.85|1908.43|1890.63|9
1650475640000|2022-04-20 17:27:20|1909.8|1892|1909.75|1891.95|1909.85|1892.05|1909.39|1891.59|5
1650475650000|2022-04-20 17:27:30|1909.8|1892|1909.8|1892|1909.8|1892|1909.8|1892|1
1650475660000|2022-04-20 17:27:40|1909.7|1891.9|1910.4|1892.6|1910.4|1892.6|1909.7|1891.9|7
1650475670000|2022-04-20 17:27:50|1910.5|1892.7|1910.4|1892.6|1910.5|1892.7|1910.4|1892.6|2
1650475680000|2022-04-20 17:28:00|1910.34|1892.54|1909.52|1891.72|1910.34|1892.54|1909.39|1891.59|10
1650475690000|2022-04-20 17:28:10|1909.53|1891.73|1909.52|1891.72|1909.62|1891.82|1909.51|1891.71|16
1650475700000|2022-04-20 17:28:20|1909.53|1891.73|1909.51|1891.71|1909.63|1891.83|1909.44|1891.64|11
1650475710000|2022-04-20 17:28:30|1909.56|1891.76|1909.58|1891.78|1909.75|1891.95|1909.56|1891.76|13
1650475720000|2022-04-20 17:28:40|1909.61|1891.81|1909.6|1891.8|1909.68|1891.88|1909.57|1891.77|16
1650475730000|2022-04-20 17:28:50|1909.64|1891.84|1910.11|1892.31|1910.3|1892.5|1909.64|1891.84|13
1650475740000|2022-04-20 17:29:00|1910.05|1892.25|1909.59|1891.79|1910.05|1892.25|1909.47|1891.67|12
1650475750000|2022-04-20 17:29:10|1909.62|1891.82|1909.64|1891.84|1909.8|1892|1909.51|1891.71|8
1650475760000|2022-04-20 17:29:20|1909.63|1891.83|1909.46|1891.66|1909.63|1891.83|1909.44|1891.64|6
1650475770000|2022-04-20 17:29:30|1909.31|1891.51|1909.51|1891.71|1909.51|1891.71|1908.68|1890.88|18
1650475780000|2022-04-20 17:29:40|1909.56|1891.76|1909.61|1891.81|1910.39|1892.59|1909.47|1891.67|24
1650475790000|2022-04-20 17:29:50|1909.91|1892.11|1909.65|1891.85|1910.05|1892.25|1909.45|1891.65|16
1650475800000|2022-04-20 17:30:00|1909.58|1891.78|1908.94|1891.14|1909.96|1892.16|1908.94|1891.14|19
1650475810000|2022-04-20 17:30:10|1908.95|1891.15|1909.5|1891.7|1909.63|1891.83|1908.85|1891.05|31
1650475820000|2022-04-20 17:30:20|1909.68|1891.88|1909.55|1891.75|1909.68|1891.88|1909.5|1891.7|13
1650475830000|2022-04-20 17:30:30|1909.57|1891.77|1910.19|1892.39|1910.19|1892.39|1909.48|1891.68|17
1650475840000|2022-04-20 17:30:40|1910.21|1892.41|1910.8|1893|1910.85|1893.05|1910.12|1892.32|10
1650475850000|2022-04-20 17:30:50|1910.51|1892.71|1910.8|1893|1910.8|1893|1910.51|1892.71|3
1650475860000|2022-04-20 17:31:00|1910.85|1893.05|1911.49|1893.69|1911.5|1893.7|1910.85|1893.05|12
1650475870000|2022-04-20 17:31:10|1911.51|1893.71|1911.37|1893.57|1911.51|1893.71|1911.37|1893.57|5
1650475880000|2022-04-20 17:31:20|1911.38|1893.58|1912.52|1894.72|1912.52|1894.72|1911.38|1893.58|19
1650475890000|2022-04-20 17:31:30|1912.4|1894.6|1912.63|1894.83|1912.63|1894.83|1912.4|1894.6|11
1650475900000|2022-04-20 17:31:40|1913.15|1895.35|1913.4|1895.6|1913.4|1895.6|1913.15|1895.35|4
1650475910000|2022-04-20 17:31:50|1913.12|1895.32|1912.6|1894.8|1913.12|1895.32|1912.6|1894.8|5
1650475920000|2022-04-20 17:32:00|1912.55|1894.75|1912.18|1894.38|1912.55|1894.75|1911.67|1893.87|22
1650475930000|2022-04-20 17:32:10|1912.66|1894.86|1912.6|1894.8|1912.94|1895.14|1912.6|1894.8|10
1650475940000|2022-04-20 17:32:20|1912.81|1895.01|1912.62|1894.82|1912.81|1895.01|1912.6|1894.8|3
1650475950000|2022-04-20 17:32:30|1912.6|1894.8|1912.94|1895.14|1912.94|1895.14|1912.6|1894.8|9
1650475960000|2022-04-20 17:32:40|1913.1|1895.3|1913.49|1895.69|1913.49|1895.69|1913.1|1895.3|7
1650475970000|2022-04-20 17:32:50|1913.88|1896.08|1913.72|1895.92|1913.88|1896.08|1913.71|1895.91|8
1650475980000|2022-04-20 17:33:00|1913.71|1895.91|1913.42|1895.62|1913.71|1895.91|1913.03|1895.23|12
1650475990000|2022-04-20 17:33:10|1913.34|1895.54|1913.58|1895.78|1913.58|1895.78|1913.27|1895.47|15
1650476000000|2022-04-20 17:33:20|1913.65|1895.85|1912.87|1895.07|1913.65|1895.85|1912.75|1894.95|19
1650476010000|2022-04-20 17:33:30|1912.86|1895.06|1912.86|1895.06|1912.86|1895.06|1912.83|1895.03|8
1650476020000|2022-04-20 17:33:40|1912.85|1895.05|1911.63|1893.83|1912.9|1895.1|1911.62|1893.82|19
1650476030000|2022-04-20 17:33:50|1911.64|1893.84|1911.85|1894.05|1911.9|1894.1|1911.64|1893.84|13
1650476040000|2022-04-20 17:34:00|1911.87|1894.07|1911.8|1894|1911.97|1894.17|1911.63|1893.83|14
1650476050000|2022-04-20 17:34:10|1911.84|1894.04|1911.93|1894.13|1911.98|1894.18|1911.64|1893.84|18
1650476060000|2022-04-20 17:34:20|1912.13|1894.33|1912.48|1894.68|1912.52|1894.72|1912.02|1894.22|19
1650476070000|2022-04-20 17:34:30|1912.82|1895.02|1913.2|1895.4|1913.2|1895.4|1912.7|1894.9|15
1650476080000|2022-04-20 17:34:40|1913.17|1895.37|1913.07|1895.27|1913.56|1895.76|1913.07|1895.27|9
1650476090000|2022-04-20 17:34:50|1913.15|1895.35|1913.75|1895.95|1913.75|1895.95|1913.15|1895.35|9
1650476100000|2022-04-20 17:35:00|1913.74|1895.94|1913.74|1895.94|1913.78|1895.98|1913.54|1895.74|19
1650476110000|2022-04-20 17:35:10|1913.76|1895.96|1914.43|1896.63|1914.71|1896.91|1913.76|1895.96|24
1650476120000|2022-04-20 17:35:20|1914.51|1896.71|1914.54|1896.74|1914.63|1896.83|1914.33|1896.53|16
1650476130000|2022-04-20 17:35:30|1914.5|1896.7|1914.6|1896.8|1914.6|1896.8|1914.5|1896.7|8
1650476140000|2022-04-20 17:35:40|1914.5|1896.7|1915.32|1897.52|1915.32|1897.52|1914.47|1896.67|11
1650476150000|2022-04-20 17:35:50|1915.48|1897.68|1915.4|1897.6|1915.55|1897.75|1915.4|1897.6|4
1650476170000|2022-04-20 17:36:10|1915.33|1897.53|1915.4|1897.6|1915.4|1897.6|1915.27|1897.47|8
1650476190000|2022-04-20 17:36:30|1915.35|1897.55|1915.4|1897.6|1915.4|1897.6|1915.31|1897.51|3
1650476210000|2022-04-20 17:36:50|1915.25|1897.45|1915.47|1897.67|1915.47|1897.67|1915.25|1897.45|6
1650476220000|2022-04-20 17:37:00|1915.57|1897.77|1915.53|1897.73|1915.62|1897.82|1915.5|1897.7|12
1650476230000|2022-04-20 17:37:10|1915.49|1897.69|1915.56|1897.76|1915.57|1897.77|1915.49|1897.69|4
1650476240000|2022-04-20 17:37:20|1915.58|1897.78|1916.25|1898.45|1916.4|1898.6|1915.44|1897.64|5
1650476250000|2022-04-20 17:37:30|1916.4|1898.6|1916.4|1898.6|1916.4|1898.6|1916.4|1898.6|1
1650476260000|2022-04-20 17:37:40|1916.44|1898.64|1916.57|1898.77|1916.57|1898.77|1916.44|1898.64|6
1650476270000|2022-04-20 17:37:50|1916.49|1898.69|1916.46|1898.66|1916.49|1898.69|1916.46|1898.66|2
1650476280000|2022-04-20 17:38:00|1916.44|1898.64|1915.63|1897.83|1916.44|1898.64|1915.56|1897.76|9
1650476290000|2022-04-20 17:38:10|1915.83|1898.03|1915.64|1897.84|1916.24|1898.44|1915.58|1897.78|10
1650476300000|2022-04-20 17:38:20|1915.53|1897.73|1915.47|1897.67|1915.59|1897.79|1915.45|1897.65|17
1650476310000|2022-04-20 17:38:30|1915.39|1897.59|1913.59|1895.79|1915.39|1897.59|1913.55|1895.75|14
1650476320000|2022-04-20 17:38:40|1913.68|1895.88|1913.59|1895.79|1913.8|1896|1913.59|1895.79|14
1650476330000|2022-04-20 17:38:50|1913.58|1895.78|1913.5|1895.7|1913.65|1895.85|1913.5|1895.7|6
1650476340000|2022-04-20 17:39:00|1913.63|1895.83|1910.78|1892.98|1913.63|1895.83|1909.75|1891.95|20
1650476350000|2022-04-20 17:39:10|1910.77|1892.97|1912.06|1894.26|1912.19|1894.39|1910.77|1892.97|24
1650476360000|2022-04-20 17:39:20|1912.04|1894.24|1910.23|1892.43|1912.04|1894.24|1910.22|1892.42|23
1650476370000|2022-04-20 17:39:30|1910.22|1892.42|1910.23|1892.43|1910.38|1892.58|1910.18|1892.38|20
1650476380000|2022-04-20 17:39:40|1910.06|1892.26|1909.55|1891.75|1910.06|1892.26|1909.5|1891.7|18
1650476390000|2022-04-20 17:39:50|1909.6|1891.8|1908.12|1890.32|1909.64|1891.84|1907.71|1889.91|24
1650476400000|2022-04-20 17:40:00|1908.14|1890.34|1907.11|1889.31|1908.29|1890.49|1906.76|1888.96|22
1650476410000|2022-04-20 17:40:10|1907.14|1889.34|1907.42|1889.62|1907.42|1889.62|1906.88|1889.08|17
1650476420000|2022-04-20 17:40:20|1907.44|1889.64|1907.18|1889.38|1907.75|1889.95|1906.92|1889.12|19
1650476430000|2022-04-20 17:40:30|1907.2|1889.4|1906.79|1888.99|1907.44|1889.64|1906.79|1888.99|21
1650476440000|2022-04-20 17:40:40|1906.82|1889.02|1906.75|1888.95|1906.82|1889.02|1906.73|1888.93|6
1650476450000|2022-04-20 17:40:50|1906.74|1888.94|1906.68|1888.88|1906.81|1889.01|1906.68|1888.88|17
1650476460000|2022-04-20 17:41:00|1906.69|1888.89|1906.78|1888.98|1907.06|1889.26|1906.59|1888.79|12
1650476470000|2022-04-20 17:41:10|1906.77|1888.97|1906.78|1888.98|1906.78|1888.98|1906.77|1888.97|4
1650476480000|2022-04-20 17:41:20|1906.73|1888.93|1906.8|1889|1906.81|1889.01|1906.64|1888.84|10
1650476490000|2022-04-20 17:41:30|1906.74|1888.94|1906.57|1888.77|1906.9|1889.1|1906.54|1888.74|11
1650476500000|2022-04-20 17:41:40|1906.68|1888.88|1906.5|1888.7|1906.69|1888.89|1906.5|1888.7|10
1650476510000|2022-04-20 17:41:50|1906.57|1888.77|1906.56|1888.76|1906.65|1888.85|1906.5|1888.7|11
1650476520000|2022-04-20 17:42:00|1906.51|1888.71|1906.87|1889.07|1906.87|1889.07|1906.51|1888.71|13
1650476530000|2022-04-20 17:42:10|1906.89|1889.09|1906.88|1889.08|1906.89|1889.09|1906.64|1888.84|19
1650476540000|2022-04-20 17:42:20|1906.86|1889.06|1907.36|1889.56|1907.36|1889.56|1906.86|1889.06|5
1650476550000|2022-04-20 17:42:30|1907.38|1889.58|1907.44|1889.64|1907.44|1889.64|1907.24|1889.44|8
1650476560000|2022-04-20 17:42:40|1907.53|1889.73|1907.8|1890|1908.05|1890.25|1907.53|1889.73|11
1650476570000|2022-04-20 17:42:50|1907.85|1890.05|1907.85|1890.05|1907.9|1890.1|1907.85|1890.05|3
1650476580000|2022-04-20 17:43:00|1907.9|1890.1|1909.4|1891.6|1909.42|1891.62|1907.9|1890.1|27
1650476590000|2022-04-20 17:43:10|1909.49|1891.69|1910.4|1892.6|1910.4|1892.6|1909.35|1891.55|10
1650476600000|2022-04-20 17:43:20|1910.04|1892.24|1909.67|1891.87|1910.04|1892.24|1909.51|1891.71|12
1650476610000|2022-04-20 17:43:30|1909.88|1892.08|1910.4|1892.6|1910.4|1892.6|1909.88|1892.08|5
1650476620000|2022-04-20 17:43:40|1910.26|1892.46|1910.4|1892.6|1910.4|1892.6|1910.26|1892.46|2
1650476630000|2022-04-20 17:43:50|1910.35|1892.55|1909.6|1891.8|1910.35|1892.55|1909.6|1891.8|4
1650476640000|2022-04-20 17:44:00|1909.49|1891.69|1909.54|1891.74|1909.59|1891.79|1909.49|1891.69|11
1650476650000|2022-04-20 17:44:10|1909.55|1891.75|1909.61|1891.81|1909.9|1892.1|1909.55|1891.75|17
1650476660000|2022-04-20 17:44:20|1909.6|1891.8|1909.59|1891.79|1909.86|1892.06|1909.51|1891.71|14
1650476670000|2022-04-20 17:44:30|1909.56|1891.76|1908.76|1890.96|1909.63|1891.83|1908.76|1890.96|15
1650476680000|2022-04-20 17:44:40|1908.73|1890.93|1908.77|1890.97|1908.79|1890.99|1908.73|1890.93|3
1650476690000|2022-04-20 17:44:50|1908.78|1890.98|1908.7|1890.9|1908.79|1890.99|1908.7|1890.9|5
1650476700000|2022-04-20 17:45:00|1908.71|1890.91|1909.66|1891.86|1909.78|1891.98|1908.71|1890.91|11
1650476710000|2022-04-20 17:45:10|1909.68|1891.88|1909.66|1891.86|1909.68|1891.88|1909.65|1891.85|7
1650476720000|2022-04-20 17:45:20|1909.61|1891.81|1909.88|1892.08|1909.88|1892.08|1909.61|1891.81|10
1650476730000|2022-04-20 17:45:30|1909.95|1892.15|1909.82|1892.02|1910.23|1892.43|1909.71|1891.91|13
1650476740000|2022-04-20 17:45:40|1910.17|1892.37|1912.09|1894.29|1912.4|1894.6|1909.55|1891.75|27
1650476750000|2022-04-20 17:45:50|1912.15|1894.35|1912.4|1894.6|1912.49|1894.69|1912.15|1894.35|11
1650476760000|2022-04-20 17:46:00|1912.33|1894.53|1911.76|1893.96|1912.33|1894.53|1911.5|1893.7|11
1650476770000|2022-04-20 17:46:10|1911.77|1893.97|1912.4|1894.6|1912.4|1894.6|1911.74|1893.94|11
1650476780000|2022-04-20 17:46:20|1912.32|1894.52|1912.4|1894.6|1912.4|1894.6|1912.14|1894.34|5
1650476790000|2022-04-20 17:46:30|1912.32|1894.52|1911.54|1893.74|1912.32|1894.52|1911.54|1893.74|7
1650476800000|2022-04-20 17:46:40|1911.6|1893.8|1911.64|1893.84|1911.64|1893.84|1911.48|1893.68|9
1650476810000|2022-04-20 17:46:50|1911.59|1893.79|1911.54|1893.74|1912.1|1894.3|1911.54|1893.74|16
1650476820000|2022-04-20 17:47:00|1911.57|1893.77|1912.4|1894.6|1912.52|1894.72|1911.57|1893.77|8
1650476830000|2022-04-20 17:47:10|1912.58|1894.78|1912.4|1894.6|1912.58|1894.78|1912.4|1894.6|7
1650476840000|2022-04-20 17:47:20|1912.58|1894.78|1912.4|1894.6|1912.58|1894.78|1912.29|1894.49|18
1650476850000|2022-04-20 17:47:30|1912.54|1894.74|1912.4|1894.6|1912.54|1894.74|1912.4|1894.6|3
1650476860000|2022-04-20 17:47:40|1912.52|1894.72|1913.49|1895.69|1913.68|1895.88|1912.4|1894.6|13
1650476870000|2022-04-20 17:47:50|1913.65|1895.85|1914.6|1896.8|1915.16|1897.36|1913.65|1895.85|25
1650476880000|2022-04-20 17:48:00|1914.55|1896.75|1915.4|1897.6|1915.4|1897.6|1914.55|1896.75|11
1650476890000|2022-04-20 17:48:10|1915.56|1897.76|1915.5|1897.7|1915.65|1897.85|1915.42|1897.62|6
1650476900000|2022-04-20 17:48:20|1915.43|1897.63|1915.43|1897.63|1915.5|1897.7|1915.43|1897.63|5
1650476910000|2022-04-20 17:48:30|1915.5|1897.7|1914.56|1896.76|1915.5|1897.7|1914.45|1896.65|19
1650476920000|2022-04-20 17:48:40|1914.58|1896.78|1914.51|1896.71|1914.6|1896.8|1914.45|1896.65|15
1650476930000|2022-04-20 17:48:50|1914.52|1896.72|1914.52|1896.72|1914.56|1896.76|1914.45|1896.65|12
1650476940000|2022-04-20 17:49:00|1914.27|1896.47|1914.44|1896.64|1914.51|1896.71|1914.27|1896.47|5
1650476950000|2022-04-20 17:49:10|1914.53|1896.73|1914.47|1896.67|1914.53|1896.73|1914.46|1896.66|4
1650476960000|2022-04-20 17:49:20|1914.58|1896.78|1914.54|1896.74|1914.58|1896.78|1914.53|1896.73|3
1650476970000|2022-04-20 17:49:30|1914.55|1896.75|1913.59|1895.79|1914.59|1896.79|1913.59|1895.79|9
1650476980000|2022-04-20 17:49:40|1913.6|1895.8|1914.61|1896.81|1914.63|1896.83|1913.59|1895.79|18
1650476990000|2022-04-20 17:49:50|1914.59|1896.79|1913.53|1895.73|1914.62|1896.82|1913.53|1895.73|17
1650477000000|2022-04-20 17:50:00|1913.49|1895.69|1913.52|1895.72|1913.57|1895.77|1913.35|1895.55|10
1650477010000|2022-04-20 17:50:10|1913.56|1895.76|1912.63|1894.83|1913.56|1895.76|1912.63|1894.83|8
1650477020000|2022-04-20 17:50:20|1912.65|1894.85|1913.37|1895.57|1913.48|1895.68|1912.52|1894.72|18
1650477030000|2022-04-20 17:50:30|1913.32|1895.52|1913.39|1895.59|1913.4|1895.6|1913.3|1895.5|13
1650477040000|2022-04-20 17:50:40|1913.49|1895.69|1913.59|1895.79|1913.59|1895.79|1913.41|1895.61|6
1650477050000|2022-04-20 17:50:50|1913.6|1895.8|1913.59|1895.79|1913.63|1895.83|1913.51|1895.71|14
1650477060000|2022-04-20 17:51:00|1913.57|1895.77|1913.58|1895.78|1913.77|1895.97|1913.57|1895.77|9
1650477070000|2022-04-20 17:51:10|1913.67|1895.87|1913.59|1895.79|1913.67|1895.87|1913.56|1895.76|7
1650477080000|2022-04-20 17:51:20|1913.6|1895.8|1912.55|1894.75|1913.6|1895.8|1912.52|1894.72|12
1650477090000|2022-04-20 17:51:30|1912.4|1894.6|1912.52|1894.72|1912.52|1894.72|1912.4|1894.6|12
1650477100000|2022-04-20 17:51:40|1912.51|1894.71|1912.73|1894.93|1912.76|1894.96|1912.49|1894.69|10
1650477110000|2022-04-20 17:51:50|1912.72|1894.92|1912.7|1894.9|1912.75|1894.95|1912.64|1894.84|12
1650477120000|2022-04-20 17:52:00|1912.52|1894.72|1911.94|1894.14|1912.57|1894.77|1911.89|1894.09|16
1650477130000|2022-04-20 17:52:10|1911.92|1894.12|1912.26|1894.46|1912.26|1894.46|1911.92|1894.12|7
1650477140000|2022-04-20 17:52:20|1912.2|1894.4|1912.56|1894.76|1912.76|1894.96|1912.2|1894.4|19
1650477150000|2022-04-20 17:52:30|1912.58|1894.78|1912.24|1894.44|1912.58|1894.78|1911.67|1893.87|16
1650477160000|2022-04-20 17:52:40|1912.11|1894.31|1911.61|1893.81|1912.11|1894.31|1911.61|1893.81|11
1650477170000|2022-04-20 17:52:50|1911.74|1893.94|1911.83|1894.03|1911.93|1894.13|1911.66|1893.86|14
1650477180000|2022-04-20 17:53:00|1911.81|1894.01|1910.8|1893|1911.81|1894.01|1910.8|1893|21
1650477190000|2022-04-20 17:53:10|1910.76|1892.96|1910.53|1892.73|1910.8|1893|1910.51|1892.71|13
1650477200000|2022-04-20 17:53:20|1910.65|1892.85|1910.91|1893.11|1911.01|1893.21|1910.65|1892.85|18
1650477210000|2022-04-20 17:53:30|1910.86|1893.06|1910.73|1892.93|1910.86|1893.06|1910.73|1892.93|16
1650477220000|2022-04-20 17:53:40|1910.72|1892.92|1910.98|1893.18|1911.08|1893.28|1910.72|1892.92|10
1650477230000|2022-04-20 17:53:50|1911.24|1893.44|1910.75|1892.95|1911.4|1893.6|1910.75|1892.95|10
1650477240000|2022-04-20 17:54:00|1910.79|1892.99|1911.4|1893.6|1911.4|1893.6|1910.72|1892.92|8
1650477250000|2022-04-20 17:54:10|1911.43|1893.63|1911.51|1893.71|1911.61|1893.81|1911.4|1893.6|13
1650477260000|2022-04-20 17:54:20|1911.52|1893.72|1911.42|1893.62|1911.53|1893.73|1911.42|1893.62|5
1650477270000|2022-04-20 17:54:30|1910.77|1892.97|1910.54|1892.74|1910.83|1893.03|1910.54|1892.74|10
1650477280000|2022-04-20 17:54:40|1910.69|1892.89|1910.59|1892.79|1910.73|1892.93|1910.59|1892.79|9
1650477290000|2022-04-20 17:54:50|1910.62|1892.82|1910.53|1892.73|1910.62|1892.82|1910.53|1892.73|3
1650477300000|2022-04-20 17:55:00|1910.46|1892.66|1909.92|1892.12|1910.46|1892.66|1909.92|1892.12|7
1650477310000|2022-04-20 17:55:10|1909.95|1892.15|1909.92|1892.12|1909.98|1892.18|1909.92|1892.12|3
1650477320000|2022-04-20 17:55:20|1909.97|1892.17|1909.9|1892.1|1909.97|1892.17|1909.9|1892.1|3
1650477330000|2022-04-20 17:55:30|1909.75|1891.95|1909.78|1891.98|1909.78|1891.98|1909.75|1891.95|2
1650477340000|2022-04-20 17:55:40|1909.9|1892.1|1909.9|1892.1|1909.9|1892.1|1909.9|1892.1|1
1650477370000|2022-04-20 17:56:10|1910.35|1892.55|1910.45|1892.65|1910.45|1892.65|1910.28|1892.48|6
1650477380000|2022-04-20 17:56:20|1910.6|1892.8|1910.6|1892.8|1910.65|1892.85|1910.6|1892.8|3
1650477390000|2022-04-20 17:56:30|1910.55|1892.75|1910.6|1892.8|1910.6|1892.8|1910.55|1892.75|3
1650477400000|2022-04-20 17:56:40|1910.62|1892.82|1910.62|1892.82|1910.62|1892.82|1910.62|1892.82|1
1650477410000|2022-04-20 17:56:50|1910.6|1892.8|1910.75|1892.95|1910.75|1892.95|1910.6|1892.8|4
1650477420000|2022-04-20 17:57:00|1910.78|1892.98|1910.8|1893|1910.8|1893|1910.78|1892.98|2
1650477430000|2022-04-20 17:57:10|1910.63|1892.83|1910.65|1892.85|1910.65|1892.85|1910.63|1892.83|4
1650477440000|2022-04-20 17:57:20|1910.7|1892.9|1910.7|1892.9|1910.7|1892.9|1910.7|1892.9|1
1650477450000|2022-04-20 17:57:30|1910.6|1892.8|1910.65|1892.85|1910.65|1892.85|1910.6|1892.8|2
1650477460000|2022-04-20 17:57:40|1910.63|1892.83|1910.65|1892.85|1910.65|1892.85|1910.63|1892.83|3
1650477480000|2022-04-20 17:58:00|1910.6|1892.8|1910.43|1892.63|1910.6|1892.8|1910.43|1892.63|8
1650477490000|2022-04-20 17:58:10|1910.45|1892.65|1910.4|1892.6|1910.45|1892.65|1910.23|1892.43|3
1650477500000|2022-04-20 17:58:20|1910.3|1892.5|1909.9|1892.1|1910.4|1892.6|1909.8|1892|8
1650477520000|2022-04-20 17:58:40|1909.85|1892.05|1909.85|1892.05|1909.85|1892.05|1909.85|1892.05|1
1650477530000|2022-04-20 17:58:50|1910.25|1892.45|1910.42|1892.62|1910.42|1892.62|1910.25|1892.45|3
1650477540000|2022-04-20 17:59:00|1910.73|1892.93|1910.7|1892.9|1910.73|1892.93|1910.7|1892.9|2
1650477550000|2022-04-20 17:59:10|1910.68|1892.88|1912.34|1894.54|1912.34|1894.54|1910.68|1892.88|16
1650477560000|2022-04-20 17:59:20|1912.35|1894.55|1912.61|1894.81|1912.61|1894.81|1912.31|1894.51|8
1650477570000|2022-04-20 17:59:30|1912.6|1894.8|1913.52|1895.72|1913.52|1895.72|1911.86|1894.06|20
1650477580000|2022-04-20 17:59:40|1913.47|1895.67|1913.48|1895.68|1913.52|1895.72|1913.47|1895.67|11
1650477590000|2022-04-20 17:59:50|1913.47|1895.67|1913.52|1895.72|1913.52|1895.72|1913.45|1895.65|11
1650477600000|2022-04-20 18:00:00|1913.45|1895.65|1912.33|1894.53|1913.45|1895.65|1912.33|1894.53|12
1650477610000|2022-04-20 18:00:10|1912.4|1894.6|1912.65|1894.85|1912.7|1894.9|1912.4|1894.6|9
1650477620000|2022-04-20 18:00:20|1911.6|1893.8|1910.17|1892.37|1911.6|1893.8|1910.17|1892.37|12
1650477630000|2022-04-20 18:00:30|1910.19|1892.39|1909.31|1891.51|1910.41|1892.61|1909.31|1891.51|9
1650477640000|2022-04-20 18:00:40|1908.99|1891.19|1906.85|1889.05|1908.99|1891.19|1906.85|1889.05|16
1650477650000|2022-04-20 18:00:50|1906.82|1889.02|1907.42|1889.62|1907.42|1889.62|1906.71|1888.91|16
1650477660000|2022-04-20 18:01:00|1907.36|1889.56|1907.67|1889.87|1907.92|1890.12|1907.32|1889.52|16
1650477670000|2022-04-20 18:01:10|1907.62|1889.82|1907.69|1889.89|1907.72|1889.92|1907.62|1889.82|5
1650477680000|2022-04-20 18:01:20|1907.71|1889.91|1907.72|1889.92|1907.74|1889.94|1907.71|1889.91|3
1650477690000|2022-04-20 18:01:30|1907.68|1889.88|1909.4|1891.6|1909.55|1891.75|1907.68|1889.88|17
1650477700000|2022-04-20 18:01:40|1909.55|1891.75|1910.41|1892.61|1910.41|1892.61|1909.55|1891.75|18
1650477710000|2022-04-20 18:01:50|1910.3|1892.5|1910.29|1892.49|1910.6|1892.8|1910.08|1892.28|13
1650477720000|2022-04-20 18:02:00|1910.3|1892.5|1910.12|1892.32|1910.32|1892.52|1910.05|1892.25|15
1650477730000|2022-04-20 18:02:10|1910.21|1892.41|1910.37|1892.57|1910.37|1892.57|1910.04|1892.24|13
1650477740000|2022-04-20 18:02:20|1910.35|1892.55|1910.19|1892.39|1910.35|1892.55|1910.16|1892.36|9
1650477750000|2022-04-20 18:02:30|1910.2|1892.4|1909.82|1892.02|1910.2|1892.4|1909.82|1892.02|7
1650477760000|2022-04-20 18:02:40|1909.75|1891.95|1909.8|1892|1910.19|1892.39|1909.75|1891.95|13
1650477770000|2022-04-20 18:02:50|1909.6|1891.8|1909.27|1891.47|1909.6|1891.8|1908.94|1891.14|13
1650477780000|2022-04-20 18:03:00|1909.26|1891.46|1909.28|1891.48|1909.39|1891.59|1909.2|1891.4|16
1650477790000|2022-04-20 18:03:10|1908.96|1891.16|1908.75|1890.95|1908.96|1891.16|1908.5|1890.7|11
1650477810000|2022-04-20 18:03:30|1908.65|1890.85|1908.75|1890.95|1908.91|1891.11|1908.51|1890.71|14
1650477820000|2022-04-20 18:03:40|1908.46|1890.66|1907.97|1890.17|1908.46|1890.66|1907.97|1890.17|9
1650477830000|2022-04-20 18:03:50|1908.14|1890.34|1908.51|1890.71|1908.51|1890.71|1907.81|1890.01|11
1650477840000|2022-04-20 18:04:00|1908.46|1890.66|1908.31|1890.51|1908.89|1891.09|1908.31|1890.51|14
1650477850000|2022-04-20 18:04:10|1907.76|1889.96|1907.91|1890.11|1907.94|1890.14|1907.38|1889.58|16
1650477870000|2022-04-20 18:04:30|1907.93|1890.13|1908.18|1890.38|1908.18|1890.38|1907.93|1890.13|6
1650477880000|2022-04-20 18:04:40|1908.3|1890.5|1908.17|1890.37|1908.3|1890.5|1908.17|1890.37|7
1650477890000|2022-04-20 18:04:50|1908.2|1890.4|1908.03|1890.23|1908.22|1890.42|1908.03|1890.23|10
1650477900000|2022-04-20 18:05:00|1907.93|1890.13|1907.93|1890.13|1908.03|1890.23|1907.93|1890.13|3
1650477910000|2022-04-20 18:05:10|1907.96|1890.16|1908|1890.2|1908.23|1890.43|1907.96|1890.16|6
1650477920000|2022-04-20 18:05:20|1907.99|1890.19|1908|1890.2|1908|1890.2|1907.99|1890.19|2
1650477930000|2022-04-20 18:05:30|1908.03|1890.23|1908.04|1890.24|1908.04|1890.24|1908.03|1890.23|2
1650477940000|2022-04-20 18:05:40|1907.97|1890.17|1908.04|1890.24|1908.04|1890.24|1907.97|1890.17|4
1650477950000|2022-04-20 18:05:50|1908.03|1890.23|1908.03|1890.23|1908.04|1890.24|1908.03|1890.23|3
1650477960000|2022-04-20 18:06:00|1907.99|1890.19|1907.46|1889.66|1907.99|1890.19|1907.4|1889.6|10
1650477970000|2022-04-20 18:06:10|1907.36|1889.56|1907|1889.2|1907.46|1889.66|1906.85|1889.05|9
1650477980000|2022-04-20 18:06:20|1906.95|1889.15|1905.98|1888.18|1907.25|1889.45|1905.94|1888.14|9
1650477990000|2022-04-20 18:06:30|1906.46|1888.66|1906.43|1888.63|1906.46|1888.66|1906.43|1888.63|3
1650478000000|2022-04-20 18:06:40|1906.45|1888.65|1906.45|1888.65|1906.45|1888.65|1906.45|1888.65|1
1650478010000|2022-04-20 18:06:50|1906.48|1888.68|1906.2|1888.4|1906.48|1888.68|1905.91|1888.11|3
1650478020000|2022-04-20 18:07:00|1906.25|1888.45|1905.81|1888.01|1906.25|1888.45|1905.28|1887.48|21
1650478030000|2022-04-20 18:07:10|1905.83|1888.03|1907.17|1889.37|1907.34|1889.54|1905.76|1887.96|25
1650478040000|2022-04-20 18:07:20|1907.27|1889.47|1906.38|1888.58|1907.27|1889.47|1906.35|1888.55|7
1650478050000|2022-04-20 18:07:30|1906.3|1888.5|1906.29|1888.49|1906.38|1888.58|1906.29|1888.49|3
1650478060000|2022-04-20 18:07:40|1906.27|1888.47|1906.17|1888.37|1906.27|1888.47|1906.12|1888.32|4
1650478070000|2022-04-20 18:07:50|1906.22|1888.42|1906.25|1888.45|1906.27|1888.47|1906.18|1888.38|9
1650478080000|2022-04-20 18:08:00|1906.28|1888.48|1906.3|1888.5|1906.38|1888.58|1906.28|1888.48|7
1650478090000|2022-04-20 18:08:10|1906.37|1888.57|1906.43|1888.63|1906.47|1888.67|1906.37|1888.57|9
1650478100000|2022-04-20 18:08:20|1906.42|1888.62|1906.01|1888.21|1906.42|1888.62|1905.98|1888.18|14
1650478110000|2022-04-20 18:08:30|1905.97|1888.17|1905.24|1887.44|1905.97|1888.17|1905.24|1887.44|13
1650478120000|2022-04-20 18:08:40|1905.28|1887.48|1905.65|1887.85|1905.65|1887.85|1905.25|1887.45|13
1650478130000|2022-04-20 18:08:50|1905.7|1887.9|1905.7|1887.9|1905.77|1887.97|1905.7|1887.9|8
1650478140000|2022-04-20 18:09:00|1905.69|1887.89|1905.69|1887.89|1905.89|1888.09|1905.68|1887.88|11
1650478150000|2022-04-20 18:09:10|1905.7|1887.9|1906.18|1888.38|1906.35|1888.55|1905.7|1887.9|20
1650478160000|2022-04-20 18:09:20|1906.2|1888.4|1905.79|1887.99|1906.21|1888.41|1905.79|1887.99|10
1650478170000|2022-04-20 18:09:30|1905.81|1888.01|1905.71|1887.91|1905.85|1888.05|1905.65|1887.85|8
1650478180000|2022-04-20 18:09:40|1905.72|1887.92|1905.76|1887.96|1905.76|1887.96|1905.7|1887.9|11
1650478190000|2022-04-20 18:09:50|1905.75|1887.95|1905.75|1887.95|1905.79|1887.99|1905.7|1887.9|6
1650478200000|2022-04-20 18:10:00|1905.9|1888.1|1905.69|1887.89|1906.01|1888.21|1905.69|1887.89|11
1650478210000|2022-04-20 18:10:10|1905.7|1887.9|1905.7|1887.9|1905.71|1887.91|1905.65|1887.85|8
1650478220000|2022-04-20 18:10:20|1905.75|1887.95|1905.85|1888.05|1905.85|1888.05|1905.75|1887.95|3
1650478230000|2022-04-20 18:10:30|1905.89|1888.09|1906.85|1889.05|1907.05|1889.25|1905.89|1888.09|15
1650478240000|2022-04-20 18:10:40|1906.75|1888.95|1906.55|1888.75|1906.8|1889|1906.44|1888.64|8
1650478250000|2022-04-20 18:10:50|1906.8|1889|1906.9|1889.1|1906.9|1889.1|1906.33|1888.53|5
1650478260000|2022-04-20 18:11:00|1906.78|1888.98|1906.9|1889.1|1906.9|1889.1|1906.78|1888.98|2
1650478270000|2022-04-20 18:11:10|1906.8|1889|1906.75|1888.95|1906.8|1889|1906.75|1888.95|2
1650478290000|2022-04-20 18:11:30|1906.73|1888.93|1906.75|1888.95|1906.75|1888.95|1906.73|1888.93|2
1650478310000|2022-04-20 18:11:50|1906.85|1889.05|1907.59|1889.79|1907.78|1889.98|1906.75|1888.95|23
1650478320000|2022-04-20 18:12:00|1907.63|1889.83|1907.54|1889.74|1907.64|1889.84|1907.54|1889.74|8
1650478330000|2022-04-20 18:12:10|1907.6|1889.8|1907.77|1889.97|1907.8|1890|1907.6|1889.8|21
1650478340000|2022-04-20 18:12:20|1907.71|1889.91|1907.47|1889.67|1907.81|1890.01|1907.47|1889.67|8
1650478350000|2022-04-20 18:12:30|1907.39|1889.59|1907.5|1889.7|1907.61|1889.81|1906.88|1889.08|16
1650478360000|2022-04-20 18:12:40|1907.49|1889.69|1907.46|1889.66|1907.49|1889.69|1907.44|1889.64|4
1650478370000|2022-04-20 18:12:50|1907.56|1889.76|1907.55|1889.75|1907.56|1889.76|1907.55|1889.75|4
1650478380000|2022-04-20 18:13:00|1907.67|1889.87|1906.9|1889.1|1907.67|1889.87|1906.72|1888.92|17
1650478390000|2022-04-20 18:13:10|1906.87|1889.07|1906.67|1888.87|1906.87|1889.07|1906.52|1888.72|7
1650478400000|2022-04-20 18:13:20|1906.59|1888.79|1906.54|1888.74|1906.59|1888.79|1906.49|1888.69|4
1650478410000|2022-04-20 18:13:30|1906.73|1888.93|1906.35|1888.55|1906.73|1888.93|1906.35|1888.55|3
1650478420000|2022-04-20 18:13:40|1906.36|1888.56|1906.36|1888.56|1906.36|1888.56|1906.36|1888.56|1
1650478430000|2022-04-20 18:13:50|1906.3|1888.5|1904.65|1886.85|1906.3|1888.5|1904.65|1886.85|7
1650478440000|2022-04-20 18:14:00|1904.73|1886.93|1904.78|1886.98|1904.78|1886.98|1904.65|1886.85|6
1650478450000|2022-04-20 18:14:10|1904.8|1887|1904.7|1886.9|1904.8|1887|1904.7|1886.9|3
1650478460000|2022-04-20 18:14:20|1904.55|1886.75|1903.38|1885.58|1904.55|1886.75|1903.38|1885.58|23
1650478470000|2022-04-20 18:14:30|1903.4|1885.6|1903.47|1885.67|1903.47|1885.67|1903.39|1885.59|9
1650478480000|2022-04-20 18:14:40|1903.58|1885.78|1905.44|1887.64|1905.44|1887.64|1903.58|1885.78|17
1650478490000|2022-04-20 18:14:50|1905.4|1887.6|1905.77|1887.97|1905.77|1887.97|1905.4|1887.6|9
1650478500000|2022-04-20 18:15:00|1905.63|1887.83|1905.74|1887.94|1905.85|1888.05|1905.5|1887.7|6
1650478510000|2022-04-20 18:15:10|1905.69|1887.89|1905.61|1887.81|1905.69|1887.89|1905.61|1887.81|5
1650478520000|2022-04-20 18:15:20|1905.62|1887.82|1905.7|1887.9|1905.75|1887.95|1905.62|1887.82|7
1650478540000|2022-04-20 18:15:40|1905.66|1887.86|1906.24|1888.44|1906.25|1888.45|1905.66|1887.86|13
1650478550000|2022-04-20 18:15:50|1906.3|1888.5|1906.4|1888.6|1906.43|1888.63|1906.3|1888.5|10
1650478560000|2022-04-20 18:16:00|1906.44|1888.64|1906.62|1888.82|1906.8|1889|1906.44|1888.64|13
1650478570000|2022-04-20 18:16:10|1906.59|1888.79|1906.27|1888.47|1906.68|1888.88|1906.27|1888.47|17
1650478580000|2022-04-20 18:16:20|1906.2|1888.4|1906.76|1888.96|1906.81|1889.01|1905.81|1888.01|18
1650478590000|2022-04-20 18:16:30|1906.77|1888.97|1906.53|1888.73|1906.77|1888.97|1906.51|1888.71|10
1650478600000|2022-04-20 18:16:40|1906.48|1888.68|1905.66|1887.86|1906.48|1888.68|1905.57|1887.77|10
1650478610000|2022-04-20 18:16:50|1905.64|1887.84|1905.63|1887.83|1905.64|1887.84|1905.63|1887.83|2
1650478620000|2022-04-20 18:17:00|1905.52|1887.72|1905.49|1887.69|1905.52|1887.72|1905.37|1887.57|7
1650478630000|2022-04-20 18:17:10|1905.48|1887.68|1904.18|1886.38|1905.48|1887.68|1904.13|1886.33|23
1650478640000|2022-04-20 18:17:20|1904.13|1886.33|1903.58|1885.78|1904.4|1886.6|1903.58|1885.78|11
1650478650000|2022-04-20 18:17:30|1903.35|1885.55|1903.43|1885.63|1903.44|1885.64|1903.35|1885.55|12
1650478660000|2022-04-20 18:17:40|1903.46|1885.66|1899.03|1881.23|1903.46|1885.66|1899.03|1881.23|26
1650478670000|2022-04-20 18:17:50|1899.05|1881.25|1897.55|1879.75|1899.1|1881.3|1897.32|1879.52|29
1650478680000|2022-04-20 18:18:00|1897.9|1880.1|1896.59|1878.79|1898.45|1880.65|1896.34|1878.54|21
1650478690000|2022-04-20 18:18:10|1896.55|1878.75|1894.49|1876.69|1896.57|1878.77|1894.38|1876.58|24
1650478700000|2022-04-20 18:18:20|1894.51|1876.71|1894.1|1876.3|1894.51|1876.71|1893.38|1875.58|30
1650478710000|2022-04-20 18:18:30|1894.05|1876.25|1894.76|1876.96|1895.34|1877.54|1894.05|1876.25|31
1650478720000|2022-04-20 18:18:40|1894.88|1877.08|1895.38|1877.58|1895.38|1877.58|1894.69|1876.89|21
1650478730000|2022-04-20 18:18:50|1895.4|1877.6|1895.45|1877.65|1895.45|1877.65|1895.35|1877.55|8
1650478740000|2022-04-20 18:19:00|1895.5|1877.7|1895.18|1877.38|1895.5|1877.7|1893.57|1875.77|21
1650478750000|2022-04-20 18:19:10|1895.03|1877.23|1895.27|1877.47|1895.43|1877.63|1895.03|1877.23|12
1650478760000|2022-04-20 18:19:20|1895.34|1877.54|1895.34|1877.54|1895.68|1877.88|1895.25|1877.45|15
1650478770000|2022-04-20 18:19:30|1895.51|1877.71|1896.16|1878.36|1896.16|1878.36|1895.51|1877.71|17
1650478780000|2022-04-20 18:19:40|1896.09|1878.29|1895.34|1877.54|1896.17|1878.37|1895.15|1877.35|24
1650478790000|2022-04-20 18:19:50|1895.3|1877.5|1895.38|1877.58|1895.78|1877.98|1894.39|1876.59|26
1650478800000|2022-04-20 18:20:00|1895.44|1877.64|1895.65|1877.85|1895.65|1877.85|1895.38|1877.58|13
1650478810000|2022-04-20 18:20:10|1896.12|1878.32|1895.94|1878.14|1896.12|1878.32|1895.75|1877.95|16
1650478820000|2022-04-20 18:20:20|1895.84|1878.04|1895.3|1877.5|1895.98|1878.18|1895.3|1877.5|14
1650478830000|2022-04-20 18:20:30|1895.2|1877.4|1894.61|1876.81|1895.31|1877.51|1894.55|1876.75|13
1650478840000|2022-04-20 18:20:40|1894.43|1876.63|1894.95|1877.15|1895.09|1877.29|1894.36|1876.56|9
1650478850000|2022-04-20 18:20:50|1894.86|1877.06|1895.23|1877.43|1895.23|1877.43|1894.43|1876.63|13
1650478860000|2022-04-20 18:21:00|1895.22|1877.42|1895.5|1877.7|1895.5|1877.7|1895.08|1877.28|11
1650478870000|2022-04-20 18:21:10|1895.48|1877.68|1895.61|1877.81|1895.67|1877.87|1895.45|1877.65|8
1650478880000|2022-04-20 18:21:20|1895.62|1877.82|1895.96|1878.16|1895.98|1878.18|1895.62|1877.82|13
1650478890000|2022-04-20 18:21:30|1895.98|1878.18|1896.45|1878.65|1896.45|1878.65|1895.98|1878.18|14
1650478900000|2022-04-20 18:21:40|1896.48|1878.68|1896.64|1878.84|1896.64|1878.84|1896.48|1878.68|4
1650478910000|2022-04-20 18:21:50|1896.49|1878.69|1895.87|1878.07|1896.64|1878.84|1895.71|1877.91|18
1650478920000|2022-04-20 18:22:00|1895.88|1878.08|1895.85|1878.05|1895.98|1878.18|1895.53|1877.73|20
1650478930000|2022-04-20 18:22:10|1895.98|1878.18|1896.59|1878.79|1896.78|1878.98|1895.79|1877.99|12
1650478940000|2022-04-20 18:22:20|1896.26|1878.46|1895.84|1878.04|1896.3|1878.5|1895.84|1878.04|20
1650478950000|2022-04-20 18:22:30|1895.93|1878.13|1895.4|1877.6|1896.07|1878.27|1895.24|1877.44|15
1650478960000|2022-04-20 18:22:40|1895.65|1877.85|1895.4|1877.6|1895.65|1877.85|1895.19|1877.39|4
1650478970000|2022-04-20 18:22:50|1895.65|1877.85|1895.4|1877.6|1895.65|1877.85|1895.25|1877.45|4
1650478980000|2022-04-20 18:23:00|1895.13|1877.33|1895.4|1877.6|1895.4|1877.6|1895.13|1877.33|2
1650478990000|2022-04-20 18:23:10|1894.92|1877.12|1896.25|1878.45|1896.32|1878.52|1894.92|1877.12|9
1650479000000|2022-04-20 18:23:20|1896.54|1878.74|1896.5|1878.7|1896.62|1878.82|1896.48|1878.68|5
1650479010000|2022-04-20 18:23:30|1896.53|1878.73|1897.43|1879.63|1897.46|1879.66|1896.48|1878.68|13
1650479020000|2022-04-20 18:23:40|1897.29|1879.49|1896.6|1878.8|1897.29|1879.49|1896.56|1878.76|7
1650479030000|2022-04-20 18:23:50|1896.61|1878.81|1896.62|1878.82|1896.65|1878.85|1896.6|1878.8|13
1650479040000|2022-04-20 18:24:00|1896.6|1878.8|1896.6|1878.8|1896.6|1878.8|1896.46|1878.66|12
1650479050000|2022-04-20 18:24:10|1896.51|1878.71|1896.68|1878.88|1896.68|1878.88|1896.51|1878.71|13
1650479060000|2022-04-20 18:24:20|1896.67|1878.87|1895.52|1877.72|1896.68|1878.88|1895.52|1877.72|18
1650479070000|2022-04-20 18:24:30|1895.3|1877.5|1894.65|1876.85|1895.3|1877.5|1894.65|1876.85|6
1650479080000|2022-04-20 18:24:40|1894.78|1876.98|1897.22|1879.42|1897.24|1879.44|1894.66|1876.86|20
1650479090000|2022-04-20 18:24:50|1897.18|1879.38|1896.16|1878.36|1897.18|1879.38|1896.14|1878.34|25
1650479100000|2022-04-20 18:25:00|1896.17|1878.37|1895.18|1877.38|1896.17|1878.37|1895.07|1877.27|30
1650479110000|2022-04-20 18:25:10|1895.13|1877.33|1894.38|1876.58|1895.2|1877.4|1894.38|1876.58|20
1650479120000|2022-04-20 18:25:20|1894.34|1876.54|1893.13|1875.33|1894.34|1876.54|1892.79|1874.99|17
1650479130000|2022-04-20 18:25:30|1893.12|1875.32|1892.68|1874.88|1893.12|1875.32|1892.61|1874.81|15
1650479140000|2022-04-20 18:25:40|1892.45|1874.65|1892.19|1874.39|1892.45|1874.65|1892.15|1874.35|16
1650479150000|2022-04-20 18:25:50|1892.15|1874.35|1890.17|1872.37|1892.2|1874.4|1890.17|1872.37|28
1650479160000|2022-04-20 18:26:00|1890.08|1872.28|1889.66|1871.86|1890.13|1872.33|1889.64|1871.84|20
1650479170000|2022-04-20 18:26:10|1889.68|1871.88|1889.75|1871.95|1889.89|1872.09|1889.45|1871.65|17
1650479180000|2022-04-20 18:26:20|1889.7|1871.9|1891.98|1874.18|1892.04|1874.24|1889.6|1871.8|26
1650479190000|2022-04-20 18:26:30|1891.96|1874.16|1892.05|1874.25|1892.17|1874.37|1891.81|1874.01|18
1650479200000|2022-04-20 18:26:40|1892.12|1874.32|1892.09|1874.29|1892.15|1874.35|1892.02|1874.22|18
1650479210000|2022-04-20 18:26:50|1892.14|1874.34|1891.65|1873.85|1892.54|1874.74|1891.65|1873.85|28
1650479220000|2022-04-20 18:27:00|1891.66|1873.86|1891.59|1873.79|1891.75|1873.95|1891.55|1873.75|12
1650479230000|2022-04-20 18:27:10|1891.62|1873.82|1891.55|1873.75|1891.85|1874.05|1891.55|1873.75|13
1650479240000|2022-04-20 18:27:20|1891.54|1873.74|1891.63|1873.83|1891.63|1873.83|1891.54|1873.74|10
1650479250000|2022-04-20 18:27:30|1891.65|1873.85|1892.43|1874.63|1892.43|1874.63|1891.57|1873.77|19
1650479260000|2022-04-20 18:27:40|1892.44|1874.64|1892.55|1874.75|1892.62|1874.82|1892.44|1874.64|17
1650479270000|2022-04-20 18:27:50|1892.44|1874.64|1891.55|1873.75|1892.55|1874.75|1891.45|1873.65|21
1650479280000|2022-04-20 18:28:00|1891.5|1873.7|1891.49|1873.69|1891.5|1873.7|1891.44|1873.64|8
1650479290000|2022-04-20 18:28:10|1891.5|1873.7|1891.52|1873.72|1891.52|1873.72|1891.44|1873.64|10
1650479300000|2022-04-20 18:28:20|1891.53|1873.73|1891.55|1873.75|1891.66|1873.86|1891.51|1873.71|14
1650479310000|2022-04-20 18:28:30|1891.75|1873.95|1891.58|1873.78|1891.76|1873.96|1891.58|1873.78|17
1650479320000|2022-04-20 18:28:40|1891.59|1873.79|1891.7|1873.9|1892.27|1874.47|1891.58|1873.78|17
1650479330000|2022-04-20 18:28:50|1891.69|1873.89|1890.55|1872.75|1891.73|1873.93|1890.55|1872.75|23
1650479340000|2022-04-20 18:29:00|1890.65|1872.85|1889.6|1871.8|1890.65|1872.85|1889.59|1871.79|13
1650479350000|2022-04-20 18:29:10|1889.41|1871.61|1889.49|1871.69|1889.54|1871.74|1889.4|1871.6|11
1650479360000|2022-04-20 18:29:20|1889.52|1871.72|1889.59|1871.79|1889.69|1871.89|1889.52|1871.72|16
1650479370000|2022-04-20 18:29:30|1889.53|1871.73|1889.56|1871.76|1889.8|1872|1889.49|1871.69|16
1650479380000|2022-04-20 18:29:40|1889.7|1871.9|1889.75|1871.95|1889.75|1871.95|1889.48|1871.68|9
1650479390000|2022-04-20 18:29:50|1889.52|1871.72|1889.61|1871.81|1889.85|1872.05|1889.46|1871.66|15
1650479400000|2022-04-20 18:30:00|1889.49|1871.69|1889.1|1871.3|1889.7|1871.9|1888.86|1871.06|18
1650479410000|2022-04-20 18:30:10|1889.12|1871.32|1889.7|1871.9|1889.9|1872.1|1889.12|1871.32|11
1650479420000|2022-04-20 18:30:20|1889.45|1871.65|1888.86|1871.06|1889.45|1871.65|1888.86|1871.06|5
1650479430000|2022-04-20 18:30:30|1888.73|1870.93|1888.88|1871.08|1889.12|1871.32|1888.73|1870.93|11
1650479440000|2022-04-20 18:30:40|1888.86|1871.06|1888.86|1871.06|1888.95|1871.15|1888.86|1871.06|3
1650479450000|2022-04-20 18:30:50|1888.85|1871.05|1887.94|1870.14|1888.86|1871.06|1887.94|1870.14|19
1650479460000|2022-04-20 18:31:00|1887.97|1870.17|1887.59|1869.79|1888.4|1870.6|1887.28|1869.48|27
1650479470000|2022-04-20 18:31:10|1887.82|1870.02|1887.64|1869.84|1887.94|1870.14|1887.61|1869.81|25
1650479480000|2022-04-20 18:31:20|1887.65|1869.85|1887.61|1869.81|1887.81|1870.01|1887.61|1869.81|17
1650479490000|2022-04-20 18:31:30|1887.65|1869.85|1887.61|1869.81|1887.67|1869.87|1887.58|1869.78|15
1650479500000|2022-04-20 18:31:40|1887.6|1869.8|1887.16|1869.36|1887.6|1869.8|1887.16|1869.36|10
1650479510000|2022-04-20 18:31:50|1887.12|1869.32|1887.55|1869.75|1887.9|1870.1|1887.12|1869.32|16
1650479520000|2022-04-20 18:32:00|1887.62|1869.82|1887.69|1869.89|1887.86|1870.06|1887.61|1869.81|9
1650479530000|2022-04-20 18:32:10|1887.74|1869.94|1887.77|1869.97|1888.25|1870.45|1887.64|1869.84|17
1650479540000|2022-04-20 18:32:20|1887.76|1869.96|1889.65|1871.85|1889.65|1871.85|1887.76|1869.96|16
1650479550000|2022-04-20 18:32:30|1889.45|1871.65|1890|1872.2|1890|1872.2|1889.3|1871.5|11
1650479560000|2022-04-20 18:32:40|1890.35|1872.55|1890.7|1872.9|1890.7|1872.9|1890.3|1872.5|12
1650479570000|2022-04-20 18:32:50|1890.64|1872.84|1891.4|1873.6|1891.4|1873.6|1890.64|1872.84|6
1650479580000|2022-04-20 18:33:00|1891.35|1873.55|1891.4|1873.6|1891.4|1873.6|1891.33|1873.53|3
1650479590000|2022-04-20 18:33:10|1891.58|1873.78|1892.43|1874.63|1892.45|1874.65|1891.58|1873.78|8
1650479600000|2022-04-20 18:33:20|1892.44|1874.64|1893.42|1875.62|1893.42|1875.62|1892.44|1874.64|11
1650479610000|2022-04-20 18:33:30|1893.59|1875.79|1893.85|1876.05|1893.85|1876.05|1893.43|1875.63|7
1650479620000|2022-04-20 18:33:40|1893.83|1876.03|1893.83|1876.03|1893.85|1876.05|1893.8|1876|5
1650479630000|2022-04-20 18:33:50|1893.75|1875.95|1893.75|1875.95|1893.75|1875.95|1893.75|1875.95|1
1650479640000|2022-04-20 18:34:00|1893.7|1875.9|1893.65|1875.85|1893.7|1875.9|1893.65|1875.85|2
1650479650000|2022-04-20 18:34:10|1893.7|1875.9|1894.49|1876.69|1894.57|1876.77|1893.48|1875.68|15
1650479660000|2022-04-20 18:34:20|1894.9|1877.1|1894.65|1876.85|1894.9|1877.1|1894.49|1876.69|11
1650479670000|2022-04-20 18:34:30|1894.8|1877|1894.78|1876.98|1894.8|1877|1894.49|1876.69|9
1650479680000|2022-04-20 18:34:40|1894.8|1877|1894.49|1876.69|1894.8|1877|1894.49|1876.69|11
1650479700000|2022-04-20 18:35:00|1894.71|1876.91|1893.75|1875.95|1894.75|1876.95|1893.74|1875.94|15
1650479710000|2022-04-20 18:35:10|1893.9|1876.1|1893.04|1875.24|1893.9|1876.1|1892.47|1874.67|22
1650479720000|2022-04-20 18:35:20|1892.68|1874.88|1892.95|1875.15|1893.06|1875.26|1892.53|1874.73|26
1650479730000|2022-04-20 18:35:30|1892.57|1874.77|1892.7|1874.9|1892.75|1874.95|1892.55|1874.75|5
1650479740000|2022-04-20 18:35:40|1892.46|1874.66|1892.55|1874.75|1892.55|1874.75|1892.46|1874.66|2
1650479750000|2022-04-20 18:35:50|1892.38|1874.58|1891.55|1873.75|1892.38|1874.58|1891.55|1873.75|6
1650479760000|2022-04-20 18:36:00|1891.42|1873.62|1889.76|1871.96|1891.42|1873.62|1889.75|1871.95|18
1650479770000|2022-04-20 18:36:10|1889.73|1871.93|1890.5|1872.7|1890.5|1872.7|1889.55|1871.75|14
1650479780000|2022-04-20 18:36:20|1890.41|1872.61|1889.51|1871.71|1890.41|1872.61|1889.42|1871.62|15
1650479790000|2022-04-20 18:36:30|1889.57|1871.77|1889.47|1871.67|1889.65|1871.85|1889.46|1871.66|15
1650479800000|2022-04-20 18:36:40|1889.5|1871.7|1889.7|1871.9|1890.4|1872.6|1889.5|1871.7|18
1650479810000|2022-04-20 18:36:50|1889.6|1871.8|1889.53|1871.73|1889.7|1871.9|1889.53|1871.73|10
1650479820000|2022-04-20 18:37:00|1889.51|1871.71|1889.66|1871.86|1890|1872.2|1889.51|1871.71|20
1650479830000|2022-04-20 18:37:10|1889.73|1871.93|1889.75|1871.95|1889.75|1871.95|1889.62|1871.82|8
1650479840000|2022-04-20 18:37:20|1889.63|1871.83|1890.43|1872.63|1890.44|1872.64|1889.63|1871.83|9
1650479850000|2022-04-20 18:37:30|1890.31|1872.51|1890.4|1872.6|1890.46|1872.66|1890.31|1872.51|6
1650479860000|2022-04-20 18:37:40|1890.47|1872.67|1890.44|1872.64|1890.47|1872.67|1890.44|1872.64|4
1650479870000|2022-04-20 18:37:50|1890.45|1872.65|1890.45|1872.65|1890.45|1872.65|1890.45|1872.65|1
1650479880000|2022-04-20 18:38:00|1890.4|1872.6|1891.4|1873.6|1891.4|1873.6|1890.4|1872.6|9
1650479890000|2022-04-20 18:38:10|1891.28|1873.48|1890.6|1872.8|1891.4|1873.6|1890.55|1872.75|14
1650479900000|2022-04-20 18:38:20|1890.54|1872.74|1889.75|1871.95|1890.6|1872.8|1889.69|1871.89|10
1650479910000|2022-04-20 18:38:30|1889.68|1871.88|1889.57|1871.77|1889.71|1871.91|1889.51|1871.71|9
1650479920000|2022-04-20 18:38:40|1889.47|1871.67|1889.49|1871.69|1889.55|1871.75|1889.47|1871.67|8
1650479930000|2022-04-20 18:38:50|1889.46|1871.66|1889.65|1871.85|1889.65|1871.85|1889.46|1871.66|7
1650479940000|2022-04-20 18:39:00|1889.52|1871.72|1889.54|1871.74|1889.75|1871.95|1889.48|1871.68|15
1650479950000|2022-04-20 18:39:10|1889.73|1871.93|1889.61|1871.81|1889.73|1871.93|1889.54|1871.74|4
1650479960000|2022-04-20 18:39:20|1889.69|1871.89|1889.78|1871.98|1890.36|1872.56|1889.61|1871.81|17
1650479970000|2022-04-20 18:39:30|1889.61|1871.81|1889.61|1871.81|1889.72|1871.92|1889.54|1871.74|15
1650479980000|2022-04-20 18:39:40|1889.62|1871.82|1888.99|1871.19|1889.64|1871.84|1888.99|1871.19|9
1650479990000|2022-04-20 18:39:50|1889.04|1871.24|1889.05|1871.25|1889.17|1871.37|1888.95|1871.15|9
1650480000000|2022-04-20 18:40:00|1888.8|1871|1885.9|1868.1|1888.88|1871.08|1885.9|1868.1|19
1650480010000|2022-04-20 18:40:10|1885.7|1867.9|1883.57|1865.77|1885.7|1867.9|1883.57|1865.77|24
1650480020000|2022-04-20 18:40:20|1883.55|1865.75|1882.13|1864.33|1883.75|1865.95|1882.13|1864.33|12
1650480030000|2022-04-20 18:40:30|1881.8|1864|1883|1865.2|1883.4|1865.6|1881.8|1864|17
1650480040000|2022-04-20 18:40:40|1882.8|1865|1879.23|1861.43|1882.8|1865|1879.23|1861.43|19
1650480050000|2022-04-20 18:40:50|1879|1861.2|1876.78|1858.98|1879|1861.2|1876.78|1858.98|38
1650480060000|2022-04-20 18:41:00|1876.7|1858.9|1877.01|1859.21|1877.01|1859.21|1875.46|1857.66|24
1650480070000|2022-04-20 18:41:10|1876.98|1859.18|1876.36|1858.56|1877.4|1859.6|1876.36|1858.56|21
1650480080000|2022-04-20 18:41:20|1876.48|1858.68|1876.59|1858.79|1877.11|1859.31|1876.13|1858.33|19
1650480090000|2022-04-20 18:41:30|1876.9|1859.1|1878.4|1860.6|1878.4|1860.6|1876.6|1858.8|23
1650480100000|2022-04-20 18:41:40|1878.49|1860.69|1877.43|1859.63|1878.51|1860.71|1877.37|1859.57|22
1650480110000|2022-04-20 18:41:50|1877.39|1859.59|1876.66|1858.86|1877.51|1859.71|1876.6|1858.8|18
1650480120000|2022-04-20 18:42:00|1877.04|1859.24|1876.01|1858.21|1877.4|1859.6|1876.01|1858.21|21
1650480130000|2022-04-20 18:42:10|1876.05|1858.25|1876.33|1858.53|1876.67|1858.87|1876.05|1858.25|22
1650480140000|2022-04-20 18:42:20|1876.35|1858.55|1877.21|1859.41|1877.7|1859.9|1876.32|1858.52|19
1650480150000|2022-04-20 18:42:30|1877.14|1859.34|1877.92|1860.12|1877.92|1860.12|1876.71|1858.91|27
1650480160000|2022-04-20 18:42:40|1878.09|1860.29|1877.53|1859.73|1878.4|1860.6|1877.5|1859.7|20
1650480170000|2022-04-20 18:42:50|1877.5|1859.7|1877.52|1859.72|1877.52|1859.72|1876.73|1858.93|22
1650480180000|2022-04-20 18:43:00|1877.37|1859.57|1877.08|1859.28|1877.53|1859.73|1876.99|1859.19|17
1650480190000|2022-04-20 18:43:10|1877.07|1859.27|1877.27|1859.47|1877.33|1859.53|1876.81|1859.01|17
1650480200000|2022-04-20 18:43:20|1877.28|1859.48|1876.66|1858.86|1877.28|1859.48|1876.41|1858.61|8
1650480210000|2022-04-20 18:43:30|1876.01|1858.21|1875.13|1857.33|1876.11|1858.31|1874.84|1857.04|17
1650480220000|2022-04-20 18:43:40|1874.55|1856.75|1874.4|1856.6|1874.89|1857.09|1874.4|1856.6|11
1650480230000|2022-04-20 18:43:50|1874.6|1856.8|1875.6|1857.8|1875.8|1858|1874.51|1856.71|22
1650480240000|2022-04-20 18:44:00|1875.8|1858|1877.85|1860.05|1878|1860.2|1875.8|1858|26
1650480250000|2022-04-20 18:44:10|1877.6|1859.8|1877.4|1859.6|1877.68|1859.88|1877.4|1859.6|12
1650480260000|2022-04-20 18:44:20|1877.43|1859.63|1876.35|1858.55|1877.93|1860.13|1876.35|1858.55|23
1650480270000|2022-04-20 18:44:30|1876.27|1858.47|1875.93|1858.13|1876.37|1858.57|1875.74|1857.94|21
1650480280000|2022-04-20 18:44:40|1875.84|1858.04|1875.45|1857.65|1875.84|1858.04|1875.18|1857.38|21
1650480290000|2022-04-20 18:44:50|1875.6|1857.8|1874.39|1856.59|1875.61|1857.81|1874.26|1856.46|25
1650480300000|2022-04-20 18:45:00|1874.72|1856.92|1876.65|1858.85|1876.76|1858.96|1874.02|1856.22|33
1650480310000|2022-04-20 18:45:10|1876.51|1858.71|1878.5|1860.7|1878.5|1860.7|1876.51|1858.71|20
1650480320000|2022-04-20 18:45:20|1878.4|1860.6|1879.33|1861.53|1879.43|1861.63|1877.8|1860|24
1650480330000|2022-04-20 18:45:30|1879.25|1861.45|1878.82|1861.02|1879.65|1861.85|1878.82|1861.02|27
1650480340000|2022-04-20 18:45:40|1878.72|1860.92|1879.7|1861.9|1879.7|1861.9|1878.55|1860.75|18
1650480350000|2022-04-20 18:45:50|1879.63|1861.83|1879.33|1861.53|1879.63|1861.83|1879.31|1861.51|10
1650480360000|2022-04-20 18:46:00|1879.35|1861.55|1879.36|1861.56|1879.39|1861.59|1879.07|1861.27|12
1650480370000|2022-04-20 18:46:10|1879.37|1861.57|1880.58|1862.78|1880.58|1862.78|1879.26|1861.46|21
1650480380000|2022-04-20 18:46:20|1881.15|1863.35|1880.17|1862.37|1881.24|1863.44|1880.09|1862.29|22
1650480390000|2022-04-20 18:46:30|1880.15|1862.35|1880.09|1862.29|1880.4|1862.6|1880.06|1862.26|18
1650480400000|2022-04-20 18:46:40|1879.97|1862.17|1878.75|1860.95|1879.97|1862.17|1878.75|1860.95|17
1650480410000|2022-04-20 18:46:50|1878.74|1860.94|1881.5|1863.7|1881.68|1863.88|1878.74|1860.94|26
1650480420000|2022-04-20 18:47:00|1881.57|1863.77|1883.23|1865.43|1883.38|1865.58|1881.57|1863.77|17
1650480430000|2022-04-20 18:47:10|1883.4|1865.6|1886.3|1868.5|1886.3|1868.5|1883.4|1865.6|26
1650480440000|2022-04-20 18:47:20|1886.33|1868.53|1888.31|1870.51|1888.4|1870.6|1886.33|1868.53|23
1650480450000|2022-04-20 18:47:30|1888.28|1870.48|1886.19|1868.39|1888.28|1870.48|1886.1|1868.3|30
1650480460000|2022-04-20 18:47:40|1885.99|1868.19|1884.53|1866.73|1886.34|1868.54|1884.53|1866.73|20
1650480470000|2022-04-20 18:47:50|1885.19|1867.39|1884.7|1866.9|1885.4|1867.6|1883.71|1865.91|27
1650480480000|2022-04-20 18:48:00|1884.63|1866.83|1886.59|1868.79|1886.59|1868.79|1884.59|1866.79|14
1650480490000|2022-04-20 18:48:10|1886.4|1868.6|1888.34|1870.54|1888.4|1870.6|1886.4|1868.6|18
1650480500000|2022-04-20 18:48:20|1888.4|1870.6|1887.7|1869.9|1888.4|1870.6|1887.62|1869.82|18
1650480510000|2022-04-20 18:48:30|1887.65|1869.85|1887.55|1869.75|1887.65|1869.85|1887.36|1869.56|8
1650480520000|2022-04-20 18:48:40|1887.5|1869.7|1887.4|1869.6|1887.56|1869.76|1887.35|1869.55|14
1650480530000|2022-04-20 18:48:50|1887.07|1869.27|1886.04|1868.24|1887.07|1869.27|1885.62|1867.82|19
1650480540000|2022-04-20 18:49:00|1885.98|1868.18|1887.21|1869.41|1887.4|1869.6|1885.66|1867.86|18
1650480550000|2022-04-20 18:49:10|1887.15|1869.35|1886.42|1868.62|1887.22|1869.42|1886.42|1868.62|15
1650480560000|2022-04-20 18:49:20|1886.44|1868.64|1885.55|1867.75|1886.49|1868.69|1885.55|1867.75|13
1650480570000|2022-04-20 18:49:30|1885.65|1867.85|1885.26|1867.46|1885.65|1867.85|1885.11|1867.31|19
1650480580000|2022-04-20 18:49:40|1885.25|1867.45|1886.4|1868.6|1886.55|1868.75|1885.25|1867.45|13
1650480590000|2022-04-20 18:49:50|1886.32|1868.52|1886.4|1868.6|1886.53|1868.73|1886.32|1868.52|7
1650480600000|2022-04-20 18:50:00|1886.33|1868.53|1886.4|1868.6|1886.55|1868.75|1886.33|1868.53|11
1650480610000|2022-04-20 18:50:10|1886.55|1868.75|1886.57|1868.77|1886.83|1869.03|1886.4|1868.6|20
1650480620000|2022-04-20 18:50:20|1886.55|1868.75|1886.65|1868.85|1886.65|1868.85|1886.47|1868.67|6
1650480630000|2022-04-20 18:50:30|1886.48|1868.68|1885.93|1868.13|1886.48|1868.68|1885.28|1867.48|15
1650480640000|2022-04-20 18:50:40|1886.06|1868.26|1886.01|1868.21|1886.15|1868.35|1885.57|1867.77|19
1650480650000|2022-04-20 18:50:50|1885.98|1868.18|1885.96|1868.16|1886.01|1868.21|1885.65|1867.85|12
1650480660000|2022-04-20 18:51:00|1885.71|1867.91|1885.67|1867.87|1885.71|1867.91|1885.54|1867.74|5
1650480670000|2022-04-20 18:51:10|1885.68|1867.88|1885.56|1867.76|1885.8|1868|1885.45|1867.65|13
1650480680000|2022-04-20 18:51:20|1885.61|1867.81|1884.75|1866.95|1885.61|1867.81|1884.73|1866.93|14
1650480690000|2022-04-20 18:51:30|1884.76|1866.96|1884.31|1866.51|1884.76|1866.96|1884.31|1866.51|9
1650480700000|2022-04-20 18:51:40|1884.06|1866.26|1883.88|1866.08|1884.23|1866.43|1883.81|1866.01|12
1650480710000|2022-04-20 18:51:50|1883.84|1866.04|1884.36|1866.56|1884.36|1866.56|1883.84|1866.04|9
1650480720000|2022-04-20 18:52:00|1884.25|1866.45|1883.05|1865.25|1884.25|1866.45|1883.03|1865.23|23
1650480730000|2022-04-20 18:52:10|1883.13|1865.33|1882.14|1864.34|1883.23|1865.43|1881.7|1863.9|29
1650480740000|2022-04-20 18:52:20|1882.25|1864.45|1883.48|1865.68|1883.48|1865.68|1881.52|1863.72|21
1650480750000|2022-04-20 18:52:30|1883.45|1865.65|1884.38|1866.58|1884.4|1866.6|1883.38|1865.58|24
1650480760000|2022-04-20 18:52:40|1884.64|1866.84|1883.85|1866.05|1885.51|1867.71|1883.85|1866.05|23
1650480770000|2022-04-20 18:52:50|1883.69|1865.89|1883.35|1865.55|1883.85|1866.05|1882.83|1865.03|25
1650480780000|2022-04-20 18:53:00|1883.34|1865.54|1881.9|1864.1|1883.55|1865.75|1881.6|1863.8|15
1650480790000|2022-04-20 18:53:10|1881.7|1863.9|1881.89|1864.09|1882.4|1864.6|1881.62|1863.82|23
1650480800000|2022-04-20 18:53:20|1881.85|1864.05|1881.45|1863.65|1881.88|1864.08|1881.45|1863.65|7
1650480810000|2022-04-20 18:53:30|1881.63|1863.83|1882.4|1864.6|1882.4|1864.6|1881.4|1863.6|11
1650480820000|2022-04-20 18:53:40|1882.46|1864.66|1882.4|1864.6|1882.46|1864.66|1882.2|1864.4|7
1650480830000|2022-04-20 18:53:50|1882.46|1864.66|1881.78|1863.98|1882.46|1864.66|1881.78|1863.98|9
1650480840000|2022-04-20 18:54:00|1881.79|1863.99|1881.96|1864.16|1882.1|1864.3|1881.77|1863.97|14
1650480850000|2022-04-20 18:54:10|1881.97|1864.17|1881.97|1864.17|1881.97|1864.17|1881.89|1864.09|10
1650480870000|2022-04-20 18:54:30|1881.98|1864.18|1879.12|1861.32|1882.06|1864.26|1878.32|1860.52|35
1650480880000|2022-04-20 18:54:40|1879.1|1861.3|1878.85|1861.05|1879.26|1861.46|1878.62|1860.82|21
1650480890000|2022-04-20 18:54:50|1879|1861.2|1879.69|1861.89|1879.69|1861.89|1878.9|1861.1|21
1650480900000|2022-04-20 18:55:00|1879.59|1861.79|1879.46|1861.66|1879.64|1861.84|1879.46|1861.66|13
1650480910000|2022-04-20 18:55:10|1879.5|1861.7|1878.66|1860.86|1879.5|1861.7|1878.53|1860.73|15
1650480920000|2022-04-20 18:55:20|1878.27|1860.47|1878.4|1860.6|1878.86|1861.06|1877.94|1860.14|16
1650480930000|2022-04-20 18:55:30|1878.49|1860.69|1878.34|1860.54|1878.7|1860.9|1878.19|1860.39|13
1650480940000|2022-04-20 18:55:40|1878.35|1860.55|1878.74|1860.94|1878.86|1861.06|1877.94|1860.14|17
1650480950000|2022-04-20 18:55:50|1878.49|1860.69|1879.59|1861.79|1880.4|1862.6|1878.49|1860.69|17
1650480960000|2022-04-20 18:56:00|1879.58|1861.78|1879.55|1861.75|1879.98|1862.18|1879.44|1861.64|15
1650480970000|2022-04-20 18:56:10|1879.52|1861.72|1878.4|1860.6|1879.52|1861.72|1878.4|1860.6|9
1650480980000|2022-04-20 18:56:20|1878.65|1860.85|1880.1|1862.3|1880.15|1862.35|1878.65|1860.85|13
1650480990000|2022-04-20 18:56:30|1880.62|1862.82|1880.44|1862.64|1880.62|1862.82|1880.4|1862.6|12
1650481000000|2022-04-20 18:56:40|1880.5|1862.7|1880.4|1862.6|1880.58|1862.78|1880.25|1862.45|19
1650481010000|2022-04-20 18:56:50|1880.55|1862.75|1880.56|1862.76|1881.05|1863.25|1880.19|1862.39|18
1650481020000|2022-04-20 18:57:00|1880.52|1862.72|1880.59|1862.79|1881.4|1863.6|1880.51|1862.71|22
1650481030000|2022-04-20 18:57:10|1880.67|1862.87|1880.86|1863.06|1881.1|1863.3|1880.61|1862.81|22
1650481040000|2022-04-20 18:57:20|1880.98|1863.18|1880.65|1862.85|1881.15|1863.35|1880.4|1862.6|12
1650481050000|2022-04-20 18:57:30|1880.55|1862.75|1880.59|1862.79|1880.82|1863.02|1880.39|1862.59|9
1650481060000|2022-04-20 18:57:40|1880.57|1862.77|1879.35|1861.55|1880.57|1862.77|1879.22|1861.42|22
1650481070000|2022-04-20 18:57:50|1879.36|1861.56|1879.75|1861.95|1879.82|1862.02|1879.35|1861.55|19
1650481080000|2022-04-20 18:58:00|1879.65|1861.85|1880.25|1862.45|1880.53|1862.73|1879.52|1861.72|19
1650481090000|2022-04-20 18:58:10|1880.53|1862.73|1880.35|1862.55|1880.53|1862.73|1880.35|1862.55|9
1650481100000|2022-04-20 18:58:20|1880.3|1862.5|1881.4|1863.6|1881.55|1863.75|1880.3|1862.5|20
1650481110000|2022-04-20 18:58:30|1881.55|1863.75|1881.75|1863.95|1881.75|1863.95|1881.35|1863.55|7
1650481120000|2022-04-20 18:58:40|1881.4|1863.6|1880.95|1863.15|1881.44|1863.64|1880.95|1863.15|11
1650481130000|2022-04-20 18:58:50|1880.92|1863.12|1880.8|1863|1880.92|1863.12|1880.8|1863|3
1650481140000|2022-04-20 18:59:00|1880.71|1862.91|1881.4|1863.6|1881.4|1863.6|1880.35|1862.55|13
1650481150000|2022-04-20 18:59:10|1881.24|1863.44|1881.75|1863.95|1881.75|1863.95|1881.17|1863.37|17
1650481160000|2022-04-20 18:59:20|1881.85|1864.05|1881.75|1863.95|1881.85|1864.05|1881.75|1863.95|3
1650481170000|2022-04-20 18:59:30|1881.95|1864.15|1881.8|1864|1882.09|1864.29|1881.75|1863.95|5
1650481180000|2022-04-20 18:59:40|1881.78|1863.98|1881.8|1864|1881.85|1864.05|1881.75|1863.95|5
1650481190000|2022-04-20 18:59:50|1881.84|1864.04|1881.8|1864|1881.84|1864.04|1881.75|1863.95|3
1650481200000|2022-04-20 19:00:00|1881.78|1863.98|1880.45|1862.65|1881.78|1863.98|1880.05|1862.25|26
1650481210000|2022-04-20 19:00:10|1880.51|1862.71|1880.53|1862.73|1881.15|1863.35|1880.46|1862.66|17
1650481220000|2022-04-20 19:00:20|1880.69|1862.89|1883.11|1865.31|1883.11|1865.31|1880.51|1862.71|16
1650481230000|2022-04-20 19:00:30|1883.18|1865.38|1883.09|1865.29|1883.43|1865.63|1882.63|1864.83|17
1650481240000|2022-04-20 19:00:40|1883.06|1865.26|1883.6|1865.8|1883.67|1865.87|1882.66|1864.86|10
1650481250000|2022-04-20 19:00:50|1883.9|1866.1|1884.4|1866.6|1884.4|1866.6|1883.47|1865.67|19
1650481260000|2022-04-20 19:01:00|1884.57|1866.77|1884.8|1867|1884.8|1867|1884.4|1866.6|4
1650481270000|2022-04-20 19:01:10|1885.02|1867.22|1885.2|1867.4|1885.4|1867.6|1884.65|1866.85|5
1650481280000|2022-04-20 19:01:20|1885.98|1868.18|1886.02|1868.22|1886.45|1868.65|1885.64|1867.84|23
1650481290000|2022-04-20 19:01:30|1885.92|1868.12|1884.75|1866.95|1885.92|1868.12|1884.75|1866.95|21
1650481300000|2022-04-20 19:01:40|1884.81|1867.01|1883.82|1866.02|1884.81|1867.01|1883.82|1866.02|21
1650481310000|2022-04-20 19:01:50|1883.8|1866|1882.78|1864.98|1884.05|1866.25|1882.78|1864.98|22
1650481320000|2022-04-20 19:02:00|1883.28|1865.48|1882.87|1865.07|1883.32|1865.52|1882.87|1865.07|17
1650481330000|2022-04-20 19:02:10|1882.58|1864.78|1882.81|1865.01|1882.93|1865.13|1882.4|1864.6|18
1650481340000|2022-04-20 19:02:20|1882.56|1864.76|1882.65|1864.85|1883.4|1865.6|1882.56|1864.76|15
1650481350000|2022-04-20 19:02:30|1882.97|1865.17|1883.4|1865.6|1883.4|1865.6|1882.55|1864.75|13
1650481360000|2022-04-20 19:02:40|1883.33|1865.53|1883.4|1865.6|1883.53|1865.73|1883.33|1865.53|4
1650481370000|2022-04-20 19:02:50|1883.28|1865.48|1882.8|1865|1883.3|1865.5|1882.78|1864.98|7
1650481380000|2022-04-20 19:03:00|1882.93|1865.13|1883.4|1865.6|1883.4|1865.6|1882.71|1864.91|15
1650481390000|2022-04-20 19:03:10|1883.48|1865.68|1883.56|1865.76|1883.6|1865.8|1883.45|1865.65|12
1650481400000|2022-04-20 19:03:20|1883.6|1865.8|1883.47|1865.67|1883.6|1865.8|1883.47|1865.67|4
1650481410000|2022-04-20 19:03:30|1883.8|1866|1884.3|1866.5|1884.48|1866.68|1883.77|1865.97|15
1650481420000|2022-04-20 19:03:40|1884.4|1866.6|1885.4|1867.6|1885.4|1867.6|1884.37|1866.57|15
1650481430000|2022-04-20 19:03:50|1885.58|1867.78|1885.4|1867.6|1885.58|1867.78|1885.4|1867.6|2
1650481440000|2022-04-20 19:04:00|1885.35|1867.55|1884.38|1866.58|1885.35|1867.55|1884.38|1866.58|11
1650481450000|2022-04-20 19:04:10|1884.44|1866.64|1885.3|1867.5|1885.3|1867.5|1884.26|1866.46|14
1650481460000|2022-04-20 19:04:20|1885.35|1867.55|1884.55|1866.75|1885.4|1867.6|1884.55|1866.75|7
1650481470000|2022-04-20 19:04:30|1884.54|1866.74|1884.03|1866.23|1884.54|1866.74|1884.03|1866.23|13
1650481480000|2022-04-20 19:04:40|1883.85|1866.05|1884.03|1866.23|1884.03|1866.23|1883.85|1866.05|2
1650481490000|2022-04-20 19:04:50|1883.85|1866.05|1884.03|1866.23|1884.03|1866.23|1883.82|1866.02|3
1650481500000|2022-04-20 19:05:00|1883.65|1865.85|1882.71|1864.91|1884|1866.2|1882.6|1864.8|15
1650481510000|2022-04-20 19:05:10|1882.67|1864.87|1882.56|1864.76|1882.79|1864.99|1882.55|1864.75|16
1650481520000|2022-04-20 19:05:20|1882.57|1864.77|1882.54|1864.74|1882.75|1864.95|1882.2|1864.4|18
1650481530000|2022-04-20 19:05:30|1882.55|1864.75|1882.4|1864.6|1882.55|1864.75|1882.4|1864.6|9
1650481540000|2022-04-20 19:05:40|1882.47|1864.67|1881.81|1864.01|1882.47|1864.67|1881.8|1864|7
1650481550000|2022-04-20 19:05:50|1881.82|1864.02|1881.65|1863.85|1882.12|1864.32|1881.65|1863.85|5
1650481560000|2022-04-20 19:06:00|1881.67|1863.87|1881.25|1863.45|1881.67|1863.87|1881.24|1863.44|12
1650481570000|2022-04-20 19:06:10|1880.8|1863|1880.96|1863.16|1881.17|1863.37|1880.8|1863|11
1650481580000|2022-04-20 19:06:20|1880.67|1862.87|1880.87|1863.07|1880.89|1863.09|1880.4|1862.6|22
1650481590000|2022-04-20 19:06:30|1880.77|1862.97|1882.85|1865.05|1882.85|1865.05|1880.68|1862.88|26
1650481600000|2022-04-20 19:06:40|1882.81|1865.01|1882.57|1864.77|1882.84|1865.04|1882.49|1864.69|11
1650481610000|2022-04-20 19:06:50|1882.58|1864.78|1882.62|1864.82|1882.89|1865.09|1882.55|1864.75|14
1650481620000|2022-04-20 19:07:00|1882.94|1865.14|1882.47|1864.67|1882.94|1865.14|1882.4|1864.6|15
1650481630000|2022-04-20 19:07:10|1882.52|1864.72|1882.59|1864.79|1882.6|1864.8|1882.46|1864.66|11
1650481640000|2022-04-20 19:07:20|1882.6|1864.8|1883.4|1865.6|1883.4|1865.6|1882.4|1864.6|18
1650481650000|2022-04-20 19:07:30|1883.5|1865.7|1883.46|1865.66|1883.5|1865.7|1883.44|1865.64|3
1650481660000|2022-04-20 19:07:40|1883.4|1865.6|1883.4|1865.6|1883.4|1865.6|1883.4|1865.6|1
1650481670000|2022-04-20 19:07:50|1883.46|1865.66|1883.4|1865.6|1883.46|1865.66|1883.4|1865.6|2
1650481680000|2022-04-20 19:08:00|1883.58|1865.78|1883.52|1865.72|1883.6|1865.8|1883.4|1865.6|6
1650481690000|2022-04-20 19:08:10|1883.47|1865.67|1882.65|1864.85|1883.47|1865.67|1882.5|1864.7|13
1650481700000|2022-04-20 19:08:20|1882.4|1864.6|1882.36|1864.56|1882.53|1864.73|1881.51|1863.71|16
1650481710000|2022-04-20 19:08:30|1882.29|1864.49|1883.4|1865.6|1883.4|1865.6|1882.29|1864.49|16
1650481720000|2022-04-20 19:08:40|1883.44|1865.64|1883.4|1865.6|1883.45|1865.65|1883.03|1865.23|12
1650481730000|2022-04-20 19:08:50|1883.5|1865.7|1883.4|1865.6|1883.85|1866.05|1883.4|1865.6|6
1650481740000|2022-04-20 19:09:00|1883.5|1865.7|1883.51|1865.71|1883.89|1866.09|1883.4|1865.6|6
1650481750000|2022-04-20 19:09:10|1883.98|1866.18|1884.52|1866.72|1885.05|1867.25|1883.4|1865.6|16
1650481760000|2022-04-20 19:09:20|1884.69|1866.89|1884.52|1866.72|1884.69|1866.89|1884.4|1866.6|3
1650481770000|2022-04-20 19:09:30|1884.71|1866.91|1885.4|1867.6|1886.07|1868.27|1884.71|1866.91|10
1650481780000|2022-04-20 19:09:40|1885.63|1867.83|1884.82|1867.02|1885.63|1867.83|1884.81|1867.01|11
1650481790000|2022-04-20 19:09:50|1884.93|1867.13|1884.65|1866.85|1884.93|1867.13|1884.59|1866.79|13
1650481800000|2022-04-20 19:10:00|1884.66|1866.86|1885.4|1867.6|1885.4|1867.6|1884.66|1866.86|8
1650481810000|2022-04-20 19:10:10|1885.47|1867.67|1885.4|1867.6|1885.47|1867.67|1885.4|1867.6|4
1650481820000|2022-04-20 19:10:20|1885.47|1867.67|1885.43|1867.63|1885.47|1867.67|1885.4|1867.6|5
1650481830000|2022-04-20 19:10:30|1885.33|1867.53|1885.4|1867.6|1885.4|1867.6|1885.33|1867.53|2
1650481840000|2022-04-20 19:10:40|1885.23|1867.43|1885.4|1867.6|1885.4|1867.6|1885.23|1867.43|2
1650481850000|2022-04-20 19:10:50|1885.05|1867.25|1885.4|1867.6|1885.4|1867.6|1884.58|1866.78|18
1650481880000|2022-04-20 19:11:20|1885.56|1867.76|1884.4|1866.6|1885.65|1867.85|1884.4|1866.6|10
1650481890000|2022-04-20 19:11:30|1884.5|1866.7|1884.75|1866.95|1884.75|1866.95|1884.45|1866.65|3
1650481900000|2022-04-20 19:11:40|1884.41|1866.61|1884.75|1866.95|1884.75|1866.95|1884.41|1866.61|4
1650481910000|2022-04-20 19:11:50|1884.67|1866.87|1884.8|1867|1884.99|1867.19|1884.66|1866.86|7
1650481920000|2022-04-20 19:12:00|1884.99|1867.19|1885.4|1867.6|1885.4|1867.6|1884.8|1867|11
1650481930000|2022-04-20 19:12:10|1885.32|1867.52|1885.4|1867.6|1885.4|1867.6|1885.28|1867.48|3
1650481940000|2022-04-20 19:12:20|1885.41|1867.61|1886.4|1868.6|1886.4|1868.6|1885.41|1867.61|8
1650481950000|2022-04-20 19:12:30|1886.34|1868.54|1888.28|1870.48|1888.28|1870.48|1886.34|1868.54|17
1650481960000|2022-04-20 19:12:40|1888.18|1870.38|1892.45|1874.65|1892.45|1874.65|1888.18|1870.38|22
1650481970000|2022-04-20 19:12:50|1892.5|1874.7|1893.65|1875.85|1894.1|1876.3|1892.5|1874.7|26
1650481980000|2022-04-20 19:13:00|1893.44|1875.64|1893.53|1875.73|1894.43|1876.63|1893.44|1875.64|32
1650481990000|2022-04-20 19:13:10|1893.54|1875.74|1893.4|1875.6|1894.15|1876.35|1893.4|1875.6|10
1650482000000|2022-04-20 19:13:20|1893.65|1875.85|1893.66|1875.86|1893.85|1876.05|1893.61|1875.81|12
1650482010000|2022-04-20 19:13:30|1893.76|1875.96|1894.7|1876.9|1894.7|1876.9|1893.74|1875.94|18
1650482020000|2022-04-20 19:13:40|1894.6|1876.8|1893.76|1875.96|1894.65|1876.85|1893.76|1875.96|23
1650482030000|2022-04-20 19:13:50|1893.7|1875.9|1893.7|1875.9|1894.05|1876.25|1893.46|1875.66|12
1650482040000|2022-04-20 19:14:00|1893.36|1875.56|1892.84|1875.04|1893.45|1875.65|1892.84|1875.04|6
1650482050000|2022-04-20 19:14:10|1892.75|1874.95|1893.36|1875.56|1893.4|1875.6|1891.73|1873.93|27
1650482060000|2022-04-20 19:14:20|1893.38|1875.58|1892.74|1874.94|1893.38|1875.58|1892.59|1874.79|12
1650482070000|2022-04-20 19:14:30|1892.72|1874.92|1892.3|1874.5|1892.78|1874.98|1892.1|1874.3|14
1650482080000|2022-04-20 19:14:40|1892.29|1874.49|1892.6|1874.8|1892.63|1874.83|1891.95|1874.15|14
1650482090000|2022-04-20 19:14:50|1892.65|1874.85|1893.55|1875.75|1893.55|1875.75|1892.64|1874.84|31
1650482100000|2022-04-20 19:15:00|1893.34|1875.54|1894.4|1876.6|1894.4|1876.6|1893.34|1875.54|15
1650482110000|2022-04-20 19:15:10|1893.9|1876.1|1893.43|1875.63|1893.9|1876.1|1893.35|1875.55|11
1650482120000|2022-04-20 19:15:20|1893.42|1875.62|1893.52|1875.72|1893.52|1875.72|1892.61|1874.81|24
1650482130000|2022-04-20 19:15:30|1893.37|1875.57|1893.48|1875.68|1893.48|1875.68|1893.37|1875.57|6
1650482140000|2022-04-20 19:15:40|1893.4|1875.6|1893.6|1875.8|1893.6|1875.8|1893.4|1875.6|6
1650482150000|2022-04-20 19:15:50|1893.54|1875.74|1892.61|1874.81|1893.54|1875.74|1892.61|1874.81|7
1650482160000|2022-04-20 19:16:00|1892.6|1874.8|1892.59|1874.79|1892.61|1874.81|1892.57|1874.77|5
1650482170000|2022-04-20 19:16:10|1892.61|1874.81|1892.61|1874.81|1892.62|1874.82|1892.59|1874.79|7
1650482180000|2022-04-20 19:16:20|1892.65|1874.85|1893.4|1875.6|1893.4|1875.6|1892.65|1874.85|6
1650482190000|2022-04-20 19:16:30|1893.36|1875.56|1893.53|1875.73|1893.53|1875.73|1893.35|1875.55|6
1650482200000|2022-04-20 19:16:40|1893.4|1875.6|1893.48|1875.68|1893.48|1875.68|1893.38|1875.58|4
1650482210000|2022-04-20 19:16:50|1893.4|1875.6|1893.49|1875.69|1893.49|1875.69|1893.39|1875.59|5
1650482220000|2022-04-20 19:17:00|1893.4|1875.6|1893.65|1875.85|1893.8|1876|1893.38|1875.58|13
1650482230000|2022-04-20 19:17:10|1893.6|1875.8|1893.45|1875.65|1893.6|1875.8|1893.45|1875.65|8
1650482240000|2022-04-20 19:17:20|1893.48|1875.68|1893.37|1875.57|1893.73|1875.93|1893.28|1875.48|13
1650482250000|2022-04-20 19:17:30|1893.31|1875.51|1892.8|1875|1893.33|1875.53|1892.67|1874.87|17
1650482260000|2022-04-20 19:17:40|1892.73|1874.93|1892.67|1874.87|1892.75|1874.95|1892.51|1874.71|18
1650482270000|2022-04-20 19:17:50|1892.61|1874.81|1892.73|1874.93|1892.73|1874.93|1892.55|1874.75|19
1650482280000|2022-04-20 19:18:00|1892.68|1874.88|1892.81|1875.01|1892.82|1875.02|1892.55|1874.75|21
1650482290000|2022-04-20 19:18:10|1892.66|1874.86|1892.6|1874.8|1892.81|1875.01|1892.43|1874.63|10
1650482300000|2022-04-20 19:18:20|1892.56|1874.76|1892.55|1874.75|1892.67|1874.87|1892.41|1874.61|19
1650482310000|2022-04-20 19:18:30|1892.59|1874.79|1893.44|1875.64|1893.44|1875.64|1892.59|1874.79|11
1650482320000|2022-04-20 19:18:40|1893.42|1875.62|1892.62|1874.82|1893.44|1875.64|1892.51|1874.71|15
1650482330000|2022-04-20 19:18:50|1893.19|1875.39|1892.6|1874.8|1893.19|1875.39|1892.52|1874.72|18
1650482340000|2022-04-20 19:19:00|1892.65|1874.85|1893.6|1875.8|1893.6|1875.8|1892.65|1874.85|11
1650482350000|2022-04-20 19:19:10|1893.45|1875.65|1892.36|1874.56|1893.55|1875.75|1892.36|1874.56|17
1650482360000|2022-04-20 19:19:20|1892.3|1874.5|1891.6|1873.8|1892.3|1874.5|1891.55|1873.75|19
1650482370000|2022-04-20 19:19:30|1891.55|1873.75|1891.7|1873.9|1891.8|1874|1891.55|1873.75|12
1650482380000|2022-04-20 19:19:40|1891.64|1873.84|1891.7|1873.9|1891.71|1873.91|1891.64|1873.84|4
1650482390000|2022-04-20 19:19:50|1891.68|1873.88|1891.7|1873.9|1891.75|1873.95|1891.68|1873.88|4
1650482400000|2022-04-20 19:20:00|1891.75|1873.95|1892.34|1874.54|1892.46|1874.66|1891.75|1873.95|15
1650482410000|2022-04-20 19:20:10|1892.15|1874.35|1891.81|1874.01|1892.33|1874.53|1891.71|1873.91|13
1650482420000|2022-04-20 19:20:20|1891.8|1874|1891.9|1874.1|1891.9|1874.1|1891.76|1873.96|4
1650482430000|2022-04-20 19:20:30|1891.74|1873.94|1891.86|1874.06|1891.86|1874.06|1891.7|1873.9|9
1650482440000|2022-04-20 19:20:40|1891.91|1874.11|1891.85|1874.05|1892.25|1874.45|1891.85|1874.05|14
1650482450000|2022-04-20 19:20:50|1891.73|1873.93|1891.85|1874.05|1891.85|1874.05|1891.73|1873.93|2
1650482460000|2022-04-20 19:21:00|1891.73|1873.93|1891.85|1874.05|1891.85|1874.05|1891.73|1873.93|2
1650482470000|2022-04-20 19:21:10|1891.75|1873.95|1891.7|1873.9|1891.75|1873.95|1891.7|1873.9|6
1650482480000|2022-04-20 19:21:20|1891.75|1873.95|1891.75|1873.95|1891.85|1874.05|1891.75|1873.95|3
1650482490000|2022-04-20 19:21:30|1891.7|1873.9|1891.7|1873.9|1891.75|1873.95|1891.7|1873.9|7
1650482510000|2022-04-20 19:21:50|1891.52|1873.72|1891.45|1873.65|1891.52|1873.72|1891.45|1873.65|7
1650482520000|2022-04-20 19:22:00|1891.47|1873.67|1891.25|1873.45|1891.55|1873.75|1891.25|1873.45|8
1650482540000|2022-04-20 19:22:20|1891.05|1873.25|1889.98|1872.18|1891.05|1873.25|1889.98|1872.18|15
1650482550000|2022-04-20 19:22:30|1889.97|1872.17|1889.55|1871.75|1889.97|1872.17|1889.4|1871.6|21
1650482560000|2022-04-20 19:22:40|1889.5|1871.7|1887.65|1869.85|1889.5|1871.7|1887.48|1869.68|28
1650482570000|2022-04-20 19:22:50|1887.91|1870.11|1890.34|1872.54|1890.4|1872.6|1887.91|1870.11|14
1650482580000|2022-04-20 19:23:00|1890.26|1872.46|1889.6|1871.8|1890.26|1872.46|1889.48|1871.68|29
1650482590000|2022-04-20 19:23:10|1889.64|1871.84|1889.67|1871.87|1889.75|1871.95|1889.53|1871.73|17
1650482600000|2022-04-20 19:23:20|1889.72|1871.92|1890.53|1872.73|1890.53|1872.73|1889.68|1871.88|18
1650482610000|2022-04-20 19:23:30|1890.51|1872.71|1891.4|1873.6|1891.53|1873.73|1890.51|1872.71|19
1650482620000|2022-04-20 19:23:40|1891.43|1873.63|1891.4|1873.6|1891.43|1873.63|1891.4|1873.6|2
1650482630000|2022-04-20 19:23:50|1891.57|1873.77|1891.5|1873.7|1891.57|1873.77|1891.4|1873.6|16
1650482640000|2022-04-20 19:24:00|1891.4|1873.6|1891.4|1873.6|1891.67|1873.87|1891.4|1873.6|6
1650482650000|2022-04-20 19:24:10|1891.48|1873.68|1891.42|1873.62|1891.65|1873.85|1891.4|1873.6|18
1650482660000|2022-04-20 19:24:20|1891.33|1873.53|1890.68|1872.88|1891.44|1873.64|1890.68|1872.88|11
1650482670000|2022-04-20 19:24:30|1890.69|1872.89|1890.63|1872.83|1890.97|1873.17|1890.63|1872.83|16
1650482680000|2022-04-20 19:24:40|1890.56|1872.76|1890.6|1872.8|1890.64|1872.84|1890.52|1872.72|10
1650482690000|2022-04-20 19:24:50|1890.62|1872.82|1890.7|1872.9|1890.77|1872.97|1890.62|1872.82|15
1650482700000|2022-04-20 19:25:00|1890.66|1872.86|1891.4|1873.6|1891.55|1873.75|1890.66|1872.86|17
1650482710000|2022-04-20 19:25:10|1891.44|1873.64|1891.44|1873.64|1891.76|1873.96|1891.44|1873.64|9
1650482720000|2022-04-20 19:25:20|1891.9|1874.1|1891.58|1873.78|1891.9|1874.1|1891.44|1873.64|8
1650482730000|2022-04-20 19:25:30|1891.44|1873.64|1891.54|1873.74|1891.78|1873.98|1891.44|1873.64|11
1650482740000|2022-04-20 19:25:40|1891.45|1873.65|1892.66|1874.86|1892.7|1874.9|1891.45|1873.65|22
1650482750000|2022-04-20 19:25:50|1892.63|1874.83|1892.4|1874.6|1892.85|1875.05|1892.4|1874.6|11
1650482760000|2022-04-20 19:26:00|1892.56|1874.76|1892.56|1874.76|1892.7|1874.9|1892.48|1874.68|8
1650482770000|2022-04-20 19:26:10|1892.67|1874.87|1892.58|1874.78|1892.69|1874.89|1892.5|1874.7|10
1650482780000|2022-04-20 19:26:20|1892.4|1874.6|1891.62|1873.82|1892.4|1874.6|1891.62|1873.82|6
1650482790000|2022-04-20 19:26:30|1891.59|1873.79|1891.4|1873.6|1891.59|1873.79|1891.4|1873.6|4
1650482800000|2022-04-20 19:26:40|1891.36|1873.56|1891.49|1873.69|1891.49|1873.69|1890.75|1872.95|13
1650482810000|2022-04-20 19:26:50|1891.62|1873.82|1891.67|1873.87|1891.83|1874.03|1891.62|1873.82|10
1650482820000|2022-04-20 19:27:00|1891.54|1873.74|1891.63|1873.83|1891.8|1874|1891.48|1873.68|15
1650482830000|2022-04-20 19:27:10|1891.57|1873.77|1891.55|1873.75|1891.57|1873.77|1891.46|1873.66|10
1650482840000|2022-04-20 19:27:20|1891.56|1873.76|1891.73|1873.93|1891.92|1874.12|1891.56|1873.76|18
1650482850000|2022-04-20 19:27:30|1891.81|1874.01|1891.76|1873.96|1892.15|1874.35|1891.63|1873.83|21
1650482860000|2022-04-20 19:27:40|1891.89|1874.09|1891.73|1873.93|1891.93|1874.13|1891.54|1873.74|16
1650482870000|2022-04-20 19:27:50|1891.56|1873.76|1891.81|1874.01|1891.81|1874.01|1891.54|1873.74|7
1650482880000|2022-04-20 19:28:00|1891.83|1874.03|1891.54|1873.74|1891.83|1874.03|1891.21|1873.41|25
1650482890000|2022-04-20 19:28:10|1891.63|1873.83|1891.62|1873.82|1891.8|1874|1891.54|1873.74|15
1650482900000|2022-04-20 19:28:20|1891.75|1873.95|1891.67|1873.87|1891.75|1873.95|1891.62|1873.82|5
1650482910000|2022-04-20 19:28:30|1891.49|1873.69|1890.81|1873.01|1891.49|1873.69|1890.72|1872.92|15
1650482920000|2022-04-20 19:28:40|1890.77|1872.97|1890.82|1873.02|1890.82|1873.02|1890.77|1872.97|12
1650482930000|2022-04-20 19:28:50|1890.95|1873.15|1890.72|1872.92|1890.95|1873.15|1890.57|1872.77|7
1650482940000|2022-04-20 19:29:00|1890.75|1872.95|1891.12|1873.32|1891.24|1873.44|1890.61|1872.81|10
1650482950000|2022-04-20 19:29:10|1891.14|1873.34|1890.77|1872.97|1891.18|1873.38|1890.64|1872.84|18
1650482960000|2022-04-20 19:29:20|1890.67|1872.87|1890.65|1872.85|1890.83|1873.03|1890.6|1872.8|12
1650482970000|2022-04-20 19:29:30|1890.69|1872.89|1890.69|1872.89|1890.69|1872.89|1890.63|1872.83|12
1650482980000|2022-04-20 19:29:40|1890.64|1872.84|1891.18|1873.38|1891.18|1873.38|1890.64|1872.84|5
1650482990000|2022-04-20 19:29:50|1891.09|1873.29|1891.09|1873.29|1891.28|1873.48|1891.09|1873.29|11
1650483000000|2022-04-20 19:30:00|1891.11|1873.31|1892.26|1874.46|1892.33|1874.53|1891.11|1873.31|18
1650483010000|2022-04-20 19:30:10|1892.29|1874.49|1892.11|1874.31|1892.36|1874.56|1892.11|1874.31|12
1650483020000|2022-04-20 19:30:20|1891.87|1874.07|1891.53|1873.73|1891.9|1874.1|1891.5|1873.7|20
1650483030000|2022-04-20 19:30:30|1891.57|1873.77|1891.7|1873.9|1891.78|1873.98|1891.52|1873.72|18
1650483040000|2022-04-20 19:30:40|1891.4|1873.6|1891.4|1873.6|1891.4|1873.6|1891.38|1873.58|3
1650483050000|2022-04-20 19:30:50|1890.9|1873.1|1890.9|1873.1|1890.91|1873.11|1890.9|1873.1|3
1650483060000|2022-04-20 19:31:00|1890.65|1872.85|1889.63|1871.83|1890.65|1872.85|1889.63|1871.83|13
1650483070000|2022-04-20 19:31:10|1889.64|1871.84|1889.57|1871.77|1889.64|1871.84|1889.52|1871.72|4
1650483080000|2022-04-20 19:31:20|1889.56|1871.76|1889.49|1871.69|1890.05|1872.25|1889.49|1871.69|15
1650483090000|2022-04-20 19:31:30|1889.68|1871.88|1889.53|1871.73|1889.68|1871.88|1889.49|1871.69|9
1650483100000|2022-04-20 19:31:40|1889.4|1871.6|1888.86|1871.06|1889.65|1871.85|1888.7|1870.9|15
1650483110000|2022-04-20 19:31:50|1888.45|1870.65|1888.51|1870.71|1888.85|1871.05|1888.45|1870.65|17
1650483120000|2022-04-20 19:32:00|1888.58|1870.78|1888.64|1870.84|1888.65|1870.85|1888.44|1870.64|6
1650483130000|2022-04-20 19:32:10|1888.6|1870.8|1888.65|1870.85|1889.26|1871.46|1888.51|1870.71|20
1650483140000|2022-04-20 19:32:20|1888.9|1871.1|1888.16|1870.36|1888.9|1871.1|1888.13|1870.33|13
1650483150000|2022-04-20 19:32:30|1887.95|1870.15|1887.26|1869.46|1888.3|1870.5|1887.19|1869.39|18
1650483160000|2022-04-20 19:32:40|1887.19|1869.39|1887.08|1869.28|1887.26|1869.46|1887.07|1869.27|14
1650483170000|2022-04-20 19:32:50|1887.07|1869.27|1887.18|1869.38|1887.27|1869.47|1886.62|1868.82|21
1650483180000|2022-04-20 19:33:00|1887.25|1869.45|1887.13|1869.33|1887.3|1869.5|1887.1|1869.3|22
1650483190000|2022-04-20 19:33:10|1886.7|1868.9|1887.18|1869.38|1887.3|1869.5|1886.7|1868.9|19
1650483200000|2022-04-20 19:33:20|1887.19|1869.39|1887.99|1870.19|1888.03|1870.23|1887.04|1869.24|15
1650483210000|2022-04-20 19:33:30|1888.02|1870.22|1887.94|1870.14|1888.27|1870.47|1887.94|1870.14|10
1650483220000|2022-04-20 19:33:40|1887.96|1870.16|1887.79|1869.99|1888.15|1870.35|1887.52|1869.72|18
1650483230000|2022-04-20 19:33:50|1887.86|1870.06|1887.9|1870.1|1888.05|1870.25|1887.52|1869.72|22
1650483240000|2022-04-20 19:34:00|1887.8|1870|1887.97|1870.17|1888.06|1870.26|1887.55|1869.75|16
1650483250000|2022-04-20 19:34:10|1887.98|1870.18|1888.58|1870.78|1888.61|1870.81|1887.98|1870.18|14
1650483260000|2022-04-20 19:34:20|1888.6|1870.8|1889.47|1871.67|1889.5|1871.7|1888.6|1870.8|16
1650483270000|2022-04-20 19:34:30|1889.43|1871.63|1889.4|1871.6|1889.68|1871.88|1889.4|1871.6|11
1650483280000|2022-04-20 19:34:40|1889.58|1871.78|1889.22|1871.42|1889.58|1871.78|1888.6|1870.8|16
1650483290000|2022-04-20 19:34:50|1889.23|1871.43|1888.8|1871|1889.3|1871.5|1888.76|1870.96|17
1650483300000|2022-04-20 19:35:00|1888.76|1870.96|1889.58|1871.78|1889.65|1871.85|1888.76|1870.96|15
1650483310000|2022-04-20 19:35:10|1889.4|1871.6|1889.48|1871.68|1889.6|1871.8|1889.4|1871.6|7
1650483320000|2022-04-20 19:35:20|1889.5|1871.7|1889.55|1871.75|1889.72|1871.92|1889.5|1871.7|8
1650483330000|2022-04-20 19:35:30|1889.7|1871.9|1889.55|1871.75|1889.75|1871.95|1889.5|1871.7|6
1650483340000|2022-04-20 19:35:40|1889.65|1871.85|1889.55|1871.75|1889.65|1871.85|1889.55|1871.75|4
1650483350000|2022-04-20 19:35:50|1889.69|1871.89|1889.4|1871.6|1889.75|1871.95|1889.4|1871.6|13
1650483360000|2022-04-20 19:36:00|1889.5|1871.7|1889.52|1871.72|1889.63|1871.83|1889.42|1871.62|5
1650483370000|2022-04-20 19:36:10|1889.6|1871.8|1889.43|1871.63|1889.62|1871.82|1889.25|1871.45|6
1650483380000|2022-04-20 19:36:20|1889.47|1871.67|1889.49|1871.69|1889.65|1871.85|1889.47|1871.67|4
1650483390000|2022-04-20 19:36:30|1889.52|1871.72|1889.52|1871.72|1889.83|1872.03|1889.5|1871.7|9
1650483400000|2022-04-20 19:36:40|1889.5|1871.7|1889.52|1871.72|1889.52|1871.72|1889.5|1871.7|2
1650483410000|2022-04-20 19:36:50|1889.61|1871.81|1889.92|1872.12|1889.92|1872.12|1889.61|1871.81|9
1650483420000|2022-04-20 19:37:00|1889.63|1871.83|1890.4|1872.6|1890.4|1872.6|1889.63|1871.83|7
1650483430000|2022-04-20 19:37:10|1890.45|1872.65|1890.4|1872.6|1890.45|1872.65|1890.4|1872.6|2
1650483440000|2022-04-20 19:37:20|1890.9|1873.1|1891.4|1873.6|1891.4|1873.6|1890.9|1873.1|4
1650483450000|2022-04-20 19:37:30|1891.44|1873.64|1891.32|1873.52|1891.44|1873.64|1891.29|1873.49|5
1650483460000|2022-04-20 19:37:40|1891.33|1873.53|1890.7|1872.9|1891.45|1873.65|1890.57|1872.77|11
1650483470000|2022-04-20 19:37:50|1890.58|1872.78|1890.4|1872.6|1890.58|1872.78|1890.25|1872.45|13
1650483480000|2022-04-20 19:38:00|1890.59|1872.79|1890.52|1872.72|1890.72|1872.92|1890.49|1872.69|6
1650483490000|2022-04-20 19:38:10|1890.49|1872.69|1891.4|1873.6|1891.4|1873.6|1890.49|1872.69|4
1650483500000|2022-04-20 19:38:20|1891.15|1873.35|1890.51|1872.71|1891.15|1873.35|1890.5|1872.7|7
1650483510000|2022-04-20 19:38:30|1890.66|1872.86|1891.4|1873.6|1891.4|1873.6|1890.5|1872.7|10
1650483520000|2022-04-20 19:38:40|1891.45|1873.65|1891.4|1873.6|1891.45|1873.65|1891.31|1873.51|6
1650483530000|2022-04-20 19:38:50|1891.43|1873.63|1891.47|1873.67|1891.5|1873.7|1891.43|1873.63|4
1650483540000|2022-04-20 19:39:00|1891.71|1873.91|1891.87|1874.07|1891.95|1874.15|1891.5|1873.7|13
1650483550000|2022-04-20 19:39:10|1892.1|1874.3|1893.32|1875.52|1893.7|1875.9|1891.74|1873.94|27
1650483560000|2022-04-20 19:39:20|1893.23|1875.43|1892.56|1874.76|1893.23|1875.43|1892.55|1874.75|21
1650483570000|2022-04-20 19:39:30|1892.58|1874.78|1892.4|1874.6|1892.61|1874.81|1892.4|1874.6|5
1650483580000|2022-04-20 19:39:40|1892.37|1874.57|1892.49|1874.69|1892.49|1874.69|1892.36|1874.56|4
1650483590000|2022-04-20 19:39:50|1892.58|1874.78|1892.55|1874.75|1892.59|1874.79|1892.49|1874.69|12
1650483600000|2022-04-20 19:40:00|1892.53|1874.73|1892.5|1874.7|1892.65|1874.85|1892.5|1874.7|7
1650483610000|2022-04-20 19:40:10|1892.65|1874.85|1892.55|1874.75|1892.67|1874.87|1892.5|1874.7|9
1650483620000|2022-04-20 19:40:20|1892.52|1874.72|1891.9|1874.1|1892.7|1874.9|1891.9|1874.1|12
1650483630000|2022-04-20 19:40:30|1891.8|1874|1891.51|1873.71|1891.8|1874|1891.46|1873.66|12
1650483640000|2022-04-20 19:40:40|1891.65|1873.85|1892.38|1874.58|1892.38|1874.58|1891.65|1873.85|5
1650483650000|2022-04-20 19:40:50|1892.45|1874.65|1892.8|1875|1892.87|1875.07|1892.45|1874.65|22
1650483660000|2022-04-20 19:41:00|1892.42|1874.62|1892.16|1874.36|1892.42|1874.62|1892.03|1874.23|18
1650483670000|2022-04-20 19:41:10|1891.66|1873.86|1891.97|1874.17|1892.09|1874.29|1891.66|1873.86|12
1650483680000|2022-04-20 19:41:20|1892.09|1874.29|1892.16|1874.36|1892.34|1874.54|1891.78|1873.98|17
1650483690000|2022-04-20 19:41:30|1892.18|1874.38|1891.95|1874.15|1892.2|1874.4|1891.66|1873.86|18
1650483700000|2022-04-20 19:41:40|1891.88|1874.08|1891.99|1874.19|1892.15|1874.35|1891.83|1874.03|14
1650483710000|2022-04-20 19:41:50|1892.06|1874.26|1892.08|1874.28|1892.08|1874.28|1892.06|1874.26|3
1650483720000|2022-04-20 19:42:00|1892.4|1874.6|1892.4|1874.6|1892.46|1874.66|1892.4|1874.6|3
1650483730000|2022-04-20 19:42:10|1892.52|1874.72|1892.4|1874.6|1892.52|1874.72|1892.4|1874.6|2
1650483740000|2022-04-20 19:42:20|1892.57|1874.77|1892.4|1874.6|1892.57|1874.77|1892.4|1874.6|4
1650483750000|2022-04-20 19:42:30|1892.55|1874.75|1892.4|1874.6|1892.55|1874.75|1892.4|1874.6|2
1650483760000|2022-04-20 19:42:40|1892.38|1874.58|1892.4|1874.6|1892.4|1874.6|1891.74|1873.94|17
1650483770000|2022-04-20 19:42:50|1892.38|1874.58|1892.4|1874.6|1892.4|1874.6|1892.38|1874.58|2
1650483780000|2022-04-20 19:43:00|1892.35|1874.55|1892.03|1874.23|1892.35|1874.55|1891.62|1873.82|10
1650483790000|2022-04-20 19:43:10|1892|1874.2|1892.01|1874.21|1892.14|1874.34|1891.87|1874.07|14
1650483800000|2022-04-20 19:43:20|1891.91|1874.11|1891.75|1873.95|1892.4|1874.6|1891.52|1873.72|14
1650483810000|2022-04-20 19:43:30|1891.65|1873.85|1892.39|1874.59|1892.4|1874.6|1891.26|1873.46|20
1650483820000|2022-04-20 19:43:40|1892.4|1874.6|1892.7|1874.9|1892.75|1874.95|1892.37|1874.57|16
1650483840000|2022-04-20 19:44:00|1892.53|1874.73|1892.52|1874.72|1892.6|1874.8|1892.17|1874.37|18
1650483850000|2022-04-20 19:44:10|1892.57|1874.77|1892.58|1874.78|1892.78|1874.98|1892.49|1874.69|10
1650483860000|2022-04-20 19:44:20|1892.54|1874.74|1892.75|1874.95|1892.85|1875.05|1892.48|1874.68|19
1650483870000|2022-04-20 19:44:30|1892.6|1874.8|1892.59|1874.79|1892.64|1874.84|1892.48|1874.68|8
1650483880000|2022-04-20 19:44:40|1892.8|1875|1892.67|1874.87|1892.91|1875.11|1892.56|1874.76|12
1650483890000|2022-04-20 19:44:50|1892.64|1874.84|1892.65|1874.85|1892.85|1875.05|1892.61|1874.81|12
1650483900000|2022-04-20 19:45:00|1892.66|1874.86|1892.63|1874.83|1892.66|1874.86|1892.61|1874.81|7
1650483910000|2022-04-20 19:45:10|1892.6|1874.8|1893.4|1875.6|1893.6|1875.8|1892.6|1874.8|12
1650483920000|2022-04-20 19:45:20|1893.38|1875.58|1893.4|1875.6|1893.4|1875.6|1893.37|1875.57|5
1650483940000|2022-04-20 19:45:40|1893.33|1875.53|1892.52|1874.72|1893.4|1875.6|1892.49|1874.69|14
1650483950000|2022-04-20 19:45:50|1892.48|1874.68|1892.5|1874.7|1892.65|1874.85|1892.4|1874.6|10
1650483960000|2022-04-20 19:46:00|1892.42|1874.62|1892.36|1874.56|1892.7|1874.9|1892.36|1874.56|9
1650483970000|2022-04-20 19:46:10|1892.49|1874.69|1892.7|1874.9|1892.7|1874.9|1892.44|1874.64|12
1650483980000|2022-04-20 19:46:20|1892.45|1874.65|1892.8|1875|1892.8|1875|1892.45|1874.65|2
1650483990000|2022-04-20 19:46:30|1892.83|1875.03|1893.4|1875.6|1893.4|1875.6|1892.8|1875|9
1650484000000|2022-04-20 19:46:40|1892.66|1874.86|1892.65|1874.85|1892.91|1875.11|1892.5|1874.7|17
1650484010000|2022-04-20 19:46:50|1892.67|1874.87|1892.4|1874.6|1893.22|1875.42|1892.4|1874.6|14
1650484020000|2022-04-20 19:47:00|1892.5|1874.7|1892.96|1875.16|1893.24|1875.44|1892.5|1874.7|18
1650484030000|2022-04-20 19:47:10|1892.97|1875.17|1892.92|1875.12|1893.09|1875.29|1892.91|1875.11|13
1650484040000|2022-04-20 19:47:20|1892.93|1875.13|1892.93|1875.13|1893.04|1875.24|1892.9|1875.1|11
1650484050000|2022-04-20 19:47:30|1892.87|1875.07|1892.66|1874.86|1892.87|1875.07|1892.56|1874.76|11
1650484060000|2022-04-20 19:47:40|1892.67|1874.87|1893.31|1875.51|1893.31|1875.51|1892.67|1874.87|15
1650484070000|2022-04-20 19:47:50|1893.21|1875.41|1893.72|1875.92|1893.76|1875.96|1893.1|1875.3|16
1650484080000|2022-04-20 19:48:00|1893.76|1875.96|1893.86|1876.06|1893.98|1876.18|1893.57|1875.77|19
1650484090000|2022-04-20 19:48:10|1893.88|1876.08|1895.65|1877.85|1895.65|1877.85|1893.88|1876.08|17
1650484100000|2022-04-20 19:48:20|1895.56|1877.76|1896.04|1878.24|1896.04|1878.24|1895.37|1877.57|11
1650484110000|2022-04-20 19:48:30|1895.85|1878.05|1895.75|1877.95|1896.04|1878.24|1895.73|1877.93|6
1650484130000|2022-04-20 19:48:50|1895.62|1877.82|1895.85|1878.05|1895.85|1878.05|1895.55|1877.75|5
1650484140000|2022-04-20 19:49:00|1895.68|1877.88|1894.78|1876.98|1895.85|1878.05|1894.78|1876.98|12
1650484150000|2022-04-20 19:49:10|1894.85|1877.05|1893.54|1875.74|1894.85|1877.05|1893.53|1875.73|15
1650484160000|2022-04-20 19:49:20|1893.48|1875.68|1893.54|1875.74|1893.67|1875.87|1893.48|1875.68|11
1650484170000|2022-04-20 19:49:30|1893.53|1875.73|1893.56|1875.76|1893.8|1876|1893.53|1875.73|7
1650484180000|2022-04-20 19:49:40|1893.4|1875.6|1893.4|1875.6|1893.45|1875.65|1893.4|1875.6|3
1650484200000|2022-04-20 19:50:00|1893.66|1875.86|1894.4|1876.6|1894.59|1876.79|1893.58|1875.78|30
1650484210000|2022-04-20 19:50:10|1894.48|1876.68|1894.15|1876.35|1894.54|1876.74|1893.56|1875.76|30
1650484220000|2022-04-20 19:50:20|1894.01|1876.21|1893.65|1875.85|1894.01|1876.21|1893.61|1875.81|8
1650484230000|2022-04-20 19:50:30|1893.37|1875.57|1893.19|1875.39|1893.44|1875.64|1893.04|1875.24|17
1650484240000|2022-04-20 19:50:40|1893.16|1875.36|1892.77|1874.97|1893.45|1875.65|1892.77|1874.97|16
1650484250000|2022-04-20 19:50:50|1892.58|1874.78|1892.7|1874.9|1892.77|1874.97|1892.52|1874.72|9
1650484260000|2022-04-20 19:51:00|1892.73|1874.93|1892.64|1874.84|1893.21|1875.41|1892.64|1874.84|20
1650484270000|2022-04-20 19:51:10|1892.85|1875.05|1892.37|1874.57|1892.85|1875.05|1892.37|1874.57|5
1650484280000|2022-04-20 19:51:20|1892.58|1874.78|1891.76|1873.96|1892.64|1874.84|1891.74|1873.94|9
1650484290000|2022-04-20 19:51:30|1891.77|1873.97|1891.25|1873.45|1891.86|1874.06|1891.15|1873.35|19
1650484300000|2022-04-20 19:51:40|1891.26|1873.46|1891.17|1873.37|1891.4|1873.6|1891.14|1873.34|11
1650484310000|2022-04-20 19:51:50|1891.18|1873.38|1891.09|1873.29|1891.22|1873.42|1890.99|1873.19|10
1650484320000|2022-04-20 19:52:00|1891.14|1873.34|1891.85|1874.05|1891.94|1874.14|1891.14|1873.34|21
1650484330000|2022-04-20 19:52:10|1891.68|1873.88|1893.51|1875.71|1893.52|1875.72|1891.68|1873.88|20
1650484340000|2022-04-20 19:52:20|1893.6|1875.8|1893.78|1875.98|1893.89|1876.09|1893.6|1875.8|19
1650484350000|2022-04-20 19:52:30|1893.79|1875.99|1894.21|1876.41|1894.21|1876.41|1893.78|1875.98|6
1650484360000|2022-04-20 19:52:40|1894.06|1876.26|1894.1|1876.3|1894.21|1876.41|1894.04|1876.24|8
1650484370000|2022-04-20 19:52:50|1894.11|1876.31|1893.79|1875.99|1894.2|1876.4|1893.79|1875.99|8
1650484380000|2022-04-20 19:53:00|1893.76|1875.96|1893.61|1875.81|1894.02|1876.22|1893.52|1875.72|14
1650484390000|2022-04-20 19:53:10|1893.67|1875.87|1893.73|1875.93|1894.3|1876.5|1893.67|1875.87|16
1650484400000|2022-04-20 19:53:20|1893.9|1876.1|1893.69|1875.89|1893.9|1876.1|1893.65|1875.85|5
1650484410000|2022-04-20 19:53:30|1893.9|1876.1|1893.62|1875.82|1893.94|1876.14|1893.62|1875.82|8
1650484420000|2022-04-20 19:53:40|1893.9|1876.1|1894.11|1876.31|1894.11|1876.31|1893.64|1875.84|16
1650484430000|2022-04-20 19:53:50|1894.01|1876.21|1894.16|1876.36|1894.24|1876.44|1894.01|1876.21|8
1650484440000|2022-04-20 19:54:00|1894.29|1876.49|1894.3|1876.5|1894.4|1876.6|1894.1|1876.3|12
1650484450000|2022-04-20 19:54:10|1894.17|1876.37|1894.35|1876.55|1894.35|1876.55|1894.11|1876.31|9
1650484460000|2022-04-20 19:54:20|1894.34|1876.54|1894.16|1876.36|1894.34|1876.54|1894.15|1876.35|14
1650484470000|2022-04-20 19:54:30|1894.29|1876.49|1894.21|1876.41|1894.29|1876.49|1893.79|1875.99|10
1650484480000|2022-04-20 19:54:40|1894.16|1876.36|1893.65|1875.85|1894.16|1876.36|1893.63|1875.83|10
1650484490000|2022-04-20 19:54:50|1893.63|1875.83|1893.52|1875.72|1893.7|1875.9|1893.5|1875.7|14
1650484500000|2022-04-20 19:55:00|1893.54|1875.74|1894.15|1876.35|1894.48|1876.68|1893.51|1875.71|20
1650484510000|2022-04-20 19:55:10|1894.12|1876.32|1893.49|1875.69|1894.19|1876.39|1893.4|1875.6|15
1650484520000|2022-04-20 19:55:20|1893.68|1875.88|1892.86|1875.06|1893.68|1875.88|1892.79|1874.99|15
1650484530000|2022-04-20 19:55:30|1892.91|1875.11|1892.49|1874.69|1892.92|1875.12|1892.49|1874.69|12
1650484540000|2022-04-20 19:55:40|1892.85|1875.05|1892.29|1874.49|1892.85|1875.05|1892.29|1874.49|13
1650484550000|2022-04-20 19:55:50|1892.32|1874.52|1892.6|1874.8|1892.6|1874.8|1892.21|1874.41|17
1650484560000|2022-04-20 19:56:00|1892.71|1874.91|1892.65|1874.85|1892.82|1875.02|1892.5|1874.7|10
1650484570000|2022-04-20 19:56:10|1892.8|1875|1892.75|1874.95|1892.8|1875|1892.75|1874.95|2
1650484580000|2022-04-20 19:56:20|1892.49|1874.69|1892.49|1874.69|1892.55|1874.75|1892.46|1874.66|10
1650484590000|2022-04-20 19:56:30|1892.62|1874.82|1891.98|1874.18|1892.62|1874.82|1891.98|1874.18|17
1650484600000|2022-04-20 19:56:40|1891.99|1874.19|1891.99|1874.19|1892.15|1874.35|1891.95|1874.15|7
1650484610000|2022-04-20 19:56:50|1891.94|1874.14|1891.87|1874.07|1892.11|1874.31|1891.82|1874.02|12
1650484620000|2022-04-20 19:57:00|1891.99|1874.19|1892.01|1874.21|1892.03|1874.23|1891.5|1873.7|17
1650484630000|2022-04-20 19:57:10|1892.03|1874.23|1893.57|1875.77|1893.67|1875.87|1891.91|1874.11|22
1650484640000|2022-04-20 19:57:20|1893.58|1875.78|1894.46|1876.66|1894.46|1876.66|1893.58|1875.78|17
1650484650000|2022-04-20 19:57:30|1894.4|1876.6|1893.95|1876.15|1894.8|1877|1893.95|1876.15|16
1650484660000|2022-04-20 19:57:40|1894.06|1876.26|1893.87|1876.07|1894.06|1876.26|1893.8|1876|11
1650484670000|2022-04-20 19:57:50|1893.84|1876.04|1893.8|1876|1893.84|1876.04|1893.78|1875.98|3
1650484680000|2022-04-20 19:58:00|1893.44|1875.64|1893.5|1875.7|1893.5|1875.7|1893.41|1875.61|3
1650484700000|2022-04-20 19:58:20|1893.4|1875.6|1891.45|1873.65|1893.4|1875.6|1891.45|1873.65|15
1650484710000|2022-04-20 19:58:30|1891.65|1873.85|1891.4|1873.6|1891.65|1873.85|1890.53|1872.73|31
1650484720000|2022-04-20 19:58:40|1891.22|1873.42|1891.68|1873.88|1891.68|1873.88|1891.19|1873.39|17
1650484730000|2022-04-20 19:58:50|1891.69|1873.89|1891.96|1874.16|1892.24|1874.44|1891.59|1873.79|11
1650484740000|2022-04-20 19:59:00|1891.97|1874.17|1891.83|1874.03|1892.26|1874.46|1891.8|1874|12
1650484750000|2022-04-20 19:59:10|1891.79|1873.99|1891.92|1874.12|1891.99|1874.19|1891.55|1873.75|5
1650484760000|2022-04-20 19:59:20|1891.93|1874.13|1891.66|1873.86|1892.15|1874.35|1891.4|1873.6|12
1650484770000|2022-04-20 19:59:30|1891.91|1874.11|1893.47|1875.67|1893.47|1875.67|1891.9|1874.1|24
1650484780000|2022-04-20 19:59:40|1893.4|1875.6|1892.41|1874.61|1893.4|1875.6|1892.21|1874.41|16
1650484790000|2022-04-20 19:59:50|1892.42|1874.62|1891.95|1874.15|1892.42|1874.62|1891.84|1874.04|25
1650484800000|2022-04-20 20:00:00|1891.87|1874.07|1891.9|1874.1|1893.3|1875.5|1891.87|1874.07|24
1650484810000|2022-04-20 20:00:10|1891.91|1874.11|1892.12|1874.32|1892.22|1874.42|1891.74|1873.94|22
1650484820000|2022-04-20 20:00:20|1891.99|1874.19|1895|1877.2|1895|1877.2|1891.88|1874.08|18
1650484830000|2022-04-20 20:00:30|1895.63|1877.83|1897.3|1879.5|1897.3|1879.5|1895.59|1877.79|28
1650484840000|2022-04-20 20:00:40|1896.9|1879.1|1900.09|1882.29|1900.5|1882.7|1896.72|1878.92|30
1650484850000|2022-04-20 20:00:50|1900.05|1882.25|1900.57|1882.77|1900.57|1882.77|1899.84|1882.04|20
1650484860000|2022-04-20 20:01:00|1900.54|1882.74|1898.92|1881.12|1900.54|1882.74|1898.92|1881.12|22
1650484870000|2022-04-20 20:01:10|1898.87|1881.07|1898.25|1880.45|1898.89|1881.09|1898.08|1880.28|18
1650484880000|2022-04-20 20:01:20|1898.32|1880.52|1896.8|1879|1898.32|1880.52|1896.8|1879|28
1650484890000|2022-04-20 20:01:30|1896.4|1878.6|1896.69|1878.89|1897.06|1879.26|1896.4|1878.6|13
1650484900000|2022-04-20 20:01:40|1896.68|1878.88|1896.81|1879.01|1897.04|1879.24|1896.51|1878.71|24
1650484910000|2022-04-20 20:01:50|1896.77|1878.97|1896.52|1878.72|1896.77|1878.97|1896.5|1878.7|4
1650484920000|2022-04-20 20:02:00|1896.5|1878.7|1895.87|1878.07|1896.5|1878.7|1895.87|1878.07|6
1650484930000|2022-04-20 20:02:10|1895.62|1877.82|1894.04|1876.24|1895.62|1877.82|1894.04|1876.24|19
1650484940000|2022-04-20 20:02:20|1894.13|1876.33|1894.15|1876.35|1894.4|1876.6|1893.98|1876.18|12
1650484950000|2022-04-20 20:02:30|1894.16|1876.36|1895.12|1877.32|1895.12|1877.32|1893.92|1876.12|16
1650484960000|2022-04-20 20:02:40|1895.15|1877.35|1895.39|1877.59|1895.87|1878.07|1895.12|1877.32|8
1650484970000|2022-04-20 20:02:50|1895.48|1877.68|1896.12|1878.32|1896.16|1878.36|1895.44|1877.64|18
1650484980000|2022-04-20 20:03:00|1896.15|1878.35|1895.16|1877.36|1896.27|1878.47|1895.16|1877.36|14
1650484990000|2022-04-20 20:03:10|1895.2|1877.4|1894.23|1876.43|1895.2|1877.4|1894.13|1876.33|23
1650485000000|2022-04-20 20:03:20|1894.22|1876.42|1894.08|1876.28|1894.33|1876.53|1894.01|1876.21|20
1650485010000|2022-04-20 20:03:30|1894.18|1876.38|1893.6|1875.8|1894.3|1876.5|1893.6|1875.8|9
1650485020000|2022-04-20 20:03:40|1894.3|1876.5|1893.45|1875.65|1894.3|1876.5|1893.23|1875.43|13
1650485030000|2022-04-20 20:03:50|1893.36|1875.56|1893.56|1875.76|1893.65|1875.85|1893.36|1875.56|11
1650485040000|2022-04-20 20:04:00|1893.57|1875.77|1893.63|1875.83|1893.72|1875.92|1893.57|1875.77|8
1650485050000|2022-04-20 20:04:10|1893.82|1876.02|1894.29|1876.49|1894.33|1876.53|1893.58|1875.78|18
1650485060000|2022-04-20 20:04:20|1894.47|1876.67|1898.4|1880.6|1898.59|1880.79|1894.47|1876.67|33
1650485070000|2022-04-20 20:04:30|1898.32|1880.52|1896.31|1878.51|1898.32|1880.52|1896.24|1878.44|24
1650485080000|2022-04-20 20:04:40|1896.4|1878.6|1899.71|1881.91|1899.71|1881.91|1896.38|1878.58|33
1650485090000|2022-04-20 20:04:50|1899.74|1881.94|1900.65|1882.85|1900.95|1883.15|1899.7|1881.9|28
1650485100000|2022-04-20 20:05:00|1900.95|1883.15|1902.05|1884.25|1902.4|1884.6|1900.88|1883.08|21
1650485110000|2022-04-20 20:05:10|1902.06|1884.26|1901.65|1883.85|1902.26|1884.46|1901.24|1883.44|17
1650485120000|2022-04-20 20:05:20|1901.43|1883.63|1901.12|1883.32|1901.65|1883.85|1901|1883.2|20
1650485130000|2022-04-20 20:05:30|1901.4|1883.6|1899.9|1882.1|1901.4|1883.6|1899.9|1882.1|19
1650485140000|2022-04-20 20:05:40|1899.85|1882.05|1900.18|1882.38|1900.4|1882.6|1898.95|1881.15|18
1650485150000|2022-04-20 20:05:50|1900.35|1882.55|1899.41|1881.61|1900.4|1882.6|1899.41|1881.61|13
1650485160000|2022-04-20 20:06:00|1899.36|1881.56|1894.95|1877.15|1899.36|1881.56|1894.75|1876.95|36
1650485170000|2022-04-20 20:06:10|1895.64|1877.84|1897.72|1879.92|1897.81|1880.01|1895.64|1877.84|31
1650485180000|2022-04-20 20:06:20|1897.69|1879.89|1897.72|1879.92|1897.94|1880.14|1897.63|1879.83|25
1650485190000|2022-04-20 20:06:30|1897.81|1880.01|1897.69|1879.89|1897.82|1880.02|1897.1|1879.3|24
1650485200000|2022-04-20 20:06:40|1897.63|1879.83|1897.87|1880.07|1897.87|1880.07|1897.17|1879.37|31
1650485210000|2022-04-20 20:06:50|1897.93|1880.13|1898.5|1880.7|1899.12|1881.32|1897.93|1880.13|26
1650485220000|2022-04-20 20:07:00|1898.49|1880.69|1898.2|1880.4|1898.49|1880.69|1897.69|1879.89|23
1650485230000|2022-04-20 20:07:10|1898.15|1880.35|1898.34|1880.54|1898.4|1880.6|1898.05|1880.25|20
1650485240000|2022-04-20 20:07:20|1898.31|1880.51|1897.5|1879.7|1898.45|1880.65|1897.5|1879.7|24
1650485250000|2022-04-20 20:07:30|1897.84|1880.04|1897.95|1880.15|1898.4|1880.6|1897.77|1879.97|21
1650485260000|2022-04-20 20:07:40|1897.96|1880.16|1897.05|1879.25|1898.41|1880.61|1897.05|1879.25|24
1650485270000|2022-04-20 20:07:50|1897.03|1879.23|1896.5|1878.7|1897.16|1879.36|1896.5|1878.7|12
1650485280000|2022-04-20 20:08:00|1896.79|1878.99|1896.75|1878.95|1897.3|1879.5|1896.51|1878.71|22
1650485290000|2022-04-20 20:08:10|1896.93|1879.13|1896.7|1878.9|1897.41|1879.61|1896.7|1878.9|25
1650485300000|2022-04-20 20:08:20|1896.65|1878.85|1896.17|1878.37|1896.65|1878.85|1896.1|1878.3|23
1650485310000|2022-04-20 20:08:30|1896.09|1878.29|1896.02|1878.22|1896.1|1878.3|1895.7|1877.9|15
1650485320000|2022-04-20 20:08:40|1896.05|1878.25|1896.58|1878.78|1896.77|1878.97|1895.71|1877.91|24
1650485330000|2022-04-20 20:08:50|1896.57|1878.77|1896.59|1878.79|1896.68|1878.88|1896.44|1878.64|19
1650485340000|2022-04-20 20:09:00|1896.6|1878.8|1897.16|1879.36|1897.23|1879.43|1896.6|1878.8|23
1650485350000|2022-04-20 20:09:10|1897.15|1879.35|1897.21|1879.41|1897.24|1879.44|1897.12|1879.32|11
1650485360000|2022-04-20 20:09:20|1897.2|1879.4|1897.25|1879.45|1897.31|1879.51|1897.16|1879.36|10
1650485370000|2022-04-20 20:09:30|1897.19|1879.39|1897.4|1879.6|1897.45|1879.65|1896.52|1878.72|25
1650485380000|2022-04-20 20:09:40|1897.33|1879.53|1896.81|1879.01|1897.33|1879.53|1896.45|1878.65|23
1650485390000|2022-04-20 20:09:50|1896.6|1878.8|1896.57|1878.77|1897.1|1879.3|1896.57|1878.77|17
1650485400000|2022-04-20 20:10:00|1896.47|1878.67|1896.88|1879.08|1896.99|1879.19|1896.2|1878.4|33
1650485410000|2022-04-20 20:10:10|1896.92|1879.12|1896.75|1878.95|1896.92|1879.12|1896.54|1878.74|16
1650485420000|2022-04-20 20:10:20|1896.49|1878.69|1896.54|1878.74|1897.12|1879.32|1896.49|1878.69|14
1650485430000|2022-04-20 20:10:30|1896.52|1878.72|1895.22|1877.42|1896.52|1878.72|1895.22|1877.42|14
1650485440000|2022-04-20 20:10:40|1895.2|1877.4|1895.13|1877.33|1895.75|1877.95|1895.04|1877.24|20
1650485450000|2022-04-20 20:10:50|1895.01|1877.21|1894.89|1877.09|1895.11|1877.31|1894.89|1877.09|16
1650485460000|2022-04-20 20:11:00|1895|1877.2|1894.6|1876.8|1895.07|1877.27|1894.6|1876.8|13
1650485470000|2022-04-20 20:11:10|1894.4|1876.6|1894.83|1877.03|1894.84|1877.04|1894.4|1876.6|7
1650485480000|2022-04-20 20:11:20|1894.84|1877.04|1894.85|1877.05|1894.9|1877.1|1894.83|1877.03|12
1650485490000|2022-04-20 20:11:30|1894.84|1877.04|1894.35|1876.55|1895.09|1877.29|1894.15|1876.35|20
1650485500000|2022-04-20 20:11:40|1894.37|1876.57|1892.2|1874.4|1894.38|1876.58|1892.18|1874.38|18
1650485510000|2022-04-20 20:11:50|1892.23|1874.43|1892.17|1874.37|1892.24|1874.44|1891.73|1873.93|12
1650485520000|2022-04-20 20:12:00|1892.07|1874.27|1891.5|1873.7|1892.3|1874.5|1891.45|1873.65|14
1650485530000|2022-04-20 20:12:10|1891.37|1873.57|1891.52|1873.72|1891.86|1874.06|1891.09|1873.29|21
1650485540000|2022-04-20 20:12:20|1891.49|1873.69|1891.2|1873.4|1891.5|1873.7|1891.11|1873.31|18
1650485550000|2022-04-20 20:12:30|1891.15|1873.35|1890.96|1873.16|1891.43|1873.63|1890.74|1872.94|18
1650485560000|2022-04-20 20:12:40|1890.56|1872.76|1890.55|1872.75|1891.15|1873.35|1890.55|1872.75|13
1650485570000|2022-04-20 20:12:50|1891.04|1873.24|1890.92|1873.12|1891.19|1873.39|1890.86|1873.06|14
1650485580000|2022-04-20 20:13:00|1890.86|1873.06|1892.19|1874.39|1892.57|1874.77|1890.55|1872.75|24
1650485590000|2022-04-20 20:13:10|1892.26|1874.46|1892.12|1874.32|1892.36|1874.56|1891.7|1873.9|27
1650485600000|2022-04-20 20:13:20|1892.13|1874.33|1891.98|1874.18|1892.35|1874.55|1891.58|1873.78|27
1650485610000|2022-04-20 20:13:30|1892.05|1874.25|1891.85|1874.05|1892.11|1874.31|1891.52|1873.72|10
1650485620000|2022-04-20 20:13:40|1891.6|1873.8|1891.1|1873.3|1891.6|1873.8|1891.03|1873.23|14
1650485630000|2022-04-20 20:13:50|1891.2|1873.4|1891.2|1873.4|1891.21|1873.41|1891.1|1873.3|10
1650485640000|2022-04-20 20:14:00|1891.29|1873.49|1891.53|1873.73|1891.92|1874.12|1891.2|1873.4|17
1650485650000|2022-04-20 20:14:10|1891.54|1873.74|1891.6|1873.8|1891.6|1873.8|1891.4|1873.6|11
1650485660000|2022-04-20 20:14:20|1891.61|1873.81|1891.53|1873.73|1891.61|1873.81|1891.4|1873.6|14
1650485670000|2022-04-20 20:14:30|1891.59|1873.79|1891.56|1873.76|1891.65|1873.85|1891.54|1873.74|8
1650485680000|2022-04-20 20:14:40|1891.52|1873.72|1891.69|1873.89|1891.69|1873.89|1891.47|1873.67|11
1650485690000|2022-04-20 20:14:50|1891.42|1873.62|1891.26|1873.46|1891.42|1873.62|1891.18|1873.38|23
1650485700000|2022-04-20 20:15:00|1891.27|1873.47|1891.57|1873.77|1891.57|1873.77|1891.18|1873.38|14
1650485710000|2022-04-20 20:15:10|1891.47|1873.67|1891.44|1873.64|1891.54|1873.74|1891.44|1873.64|5
1650485720000|2022-04-20 20:15:20|1891.49|1873.69|1891.53|1873.73|1891.55|1873.75|1891.43|1873.63|6
1650485730000|2022-04-20 20:15:30|1891.49|1873.69|1891.49|1873.69|1891.49|1873.69|1891.49|1873.69|1
1650485740000|2022-04-20 20:15:40|1891.44|1873.64|1891.44|1873.64|1891.49|1873.69|1891.43|1873.63|7
1650485750000|2022-04-20 20:15:50|1891.47|1873.67|1889.6|1871.8|1891.47|1873.67|1889.6|1871.8|13
1650485760000|2022-04-20 20:16:00|1889.68|1871.88|1888.48|1870.68|1889.68|1871.88|1888.44|1870.64|20
1650485770000|2022-04-20 20:16:10|1888.46|1870.66|1888.26|1870.46|1888.46|1870.66|1888.06|1870.26|15
1650485780000|2022-04-20 20:16:20|1888.2|1870.4|1887.75|1869.95|1888.22|1870.42|1887.57|1869.77|22
1650485790000|2022-04-20 20:16:30|1887.55|1869.75|1888.14|1870.34|1888.15|1870.35|1887.55|1869.75|17
1650485800000|2022-04-20 20:16:40|1888.33|1870.53|1888.47|1870.67|1888.47|1870.67|1888.3|1870.5|9
1650485810000|2022-04-20 20:16:50|1888.45|1870.65|1888.52|1870.72|1888.52|1870.72|1888.45|1870.65|4
1650485820000|2022-04-20 20:17:00|1888.51|1870.71|1889.43|1871.63|1889.43|1871.63|1888.51|1870.71|15
1650485830000|2022-04-20 20:17:10|1889.33|1871.53|1888.9|1871.1|1889.4|1871.6|1888.47|1870.67|11
1650485840000|2022-04-20 20:17:20|1888.65|1870.85|1888.32|1870.52|1888.65|1870.85|1888.12|1870.32|20
1650485850000|2022-04-20 20:17:30|1888.3|1870.5|1887.53|1869.73|1888.34|1870.54|1887.53|1869.73|19
1650485860000|2022-04-20 20:17:40|1887.49|1869.69|1887.57|1869.77|1887.67|1869.87|1887.49|1869.69|12
1650485870000|2022-04-20 20:17:50|1887.55|1869.75|1887.19|1869.39|1887.55|1869.75|1887.11|1869.31|25
1650485880000|2022-04-20 20:18:00|1887.11|1869.31|1887.18|1869.38|1887.4|1869.6|1886.76|1868.96|18
1650485890000|2022-04-20 20:18:10|1887.25|1869.45|1886.67|1868.87|1887.4|1869.6|1886.5|1868.7|17
1650485900000|2022-04-20 20:18:20|1886.58|1868.78|1886.65|1868.85|1886.66|1868.86|1886.57|1868.77|7
1650485910000|2022-04-20 20:18:30|1886.67|1868.87|1886.66|1868.86|1887.03|1869.23|1886.53|1868.73|13
1650485920000|2022-04-20 20:18:40|1886.82|1869.02|1886.52|1868.72|1886.93|1869.13|1886.49|1868.69|15
1650485930000|2022-04-20 20:18:50|1886.57|1868.77|1886.56|1868.76|1886.76|1868.96|1886.5|1868.7|13
1650485940000|2022-04-20 20:19:00|1886.54|1868.74|1886.59|1868.79|1886.66|1868.86|1886.54|1868.74|11
1650485950000|2022-04-20 20:19:10|1886.6|1868.8|1886.47|1868.67|1886.7|1868.9|1886.47|1868.67|13
1650485960000|2022-04-20 20:19:20|1886.65|1868.85|1885.7|1867.9|1886.65|1868.85|1885.68|1867.88|14
1650485970000|2022-04-20 20:19:30|1885.68|1867.88|1884.99|1867.19|1885.68|1867.88|1884.65|1866.85|21
1650485980000|2022-04-20 20:19:40|1885.04|1867.24|1884.98|1867.18|1885.11|1867.31|1884.76|1866.96|9
1650485990000|2022-04-20 20:19:50|1885.03|1867.23|1885.17|1867.37|1885.17|1867.37|1885.03|1867.23|5
1650486000000|2022-04-20 20:20:00|1885.18|1867.38|1885.3|1867.5|1885.3|1867.5|1885.18|1867.38|3
1650486010000|2022-04-20 20:20:10|1885.25|1867.45|1885.4|1867.6|1885.45|1867.65|1885.21|1867.41|10
1650486020000|2022-04-20 20:20:20|1885.18|1867.38|1884.95|1867.15|1885.21|1867.41|1884.87|1867.07|14
1650486030000|2022-04-20 20:20:30|1884.94|1867.14|1885.72|1867.92|1885.83|1868.03|1884.92|1867.12|18
1650486040000|2022-04-20 20:20:40|1885.75|1867.95|1885.66|1867.86|1885.82|1868.02|1885.66|1867.86|12
1650486050000|2022-04-20 20:20:50|1885.69|1867.89|1885.67|1867.87|1885.81|1868.01|1885.61|1867.81|16
1650486060000|2022-04-20 20:21:00|1885.7|1867.9|1885.65|1867.85|1885.79|1867.99|1885.6|1867.8|10
1650486070000|2022-04-20 20:21:10|1885.64|1867.84|1885.67|1867.87|1885.74|1867.94|1885.56|1867.76|10
1650486080000|2022-04-20 20:21:20|1885.53|1867.73|1885.25|1867.45|1885.65|1867.85|1885.24|1867.44|20
1650486090000|2022-04-20 20:21:30|1885.27|1867.47|1886.55|1868.75|1886.55|1868.75|1884.99|1867.19|18
1650486100000|2022-04-20 20:21:40|1886.48|1868.68|1886.5|1868.7|1886.5|1868.7|1886.4|1868.6|10
1650486110000|2022-04-20 20:21:50|1886.49|1868.69|1887.03|1869.23|1887.03|1869.23|1886.41|1868.61|20
1650486120000|2022-04-20 20:22:00|1887|1869.2|1886.64|1868.84|1887.23|1869.43|1886.6|1868.8|13
1650486130000|2022-04-20 20:22:10|1886.66|1868.86|1886.57|1868.77|1886.79|1868.99|1886.57|1868.77|11
1650486140000|2022-04-20 20:22:20|1886.53|1868.73|1887.35|1869.55|1887.48|1869.68|1885.83|1868.03|17
1650486150000|2022-04-20 20:22:30|1887.48|1869.68|1888.02|1870.22|1888.11|1870.31|1887.35|1869.55|4
1650486160000|2022-04-20 20:22:40|1888.23|1870.43|1888.84|1871.04|1889.15|1871.35|1888.23|1870.43|8
1650486170000|2022-04-20 20:22:50|1889.41|1871.61|1889.92|1872.12|1889.92|1872.12|1889.41|1871.61|14
1650486180000|2022-04-20 20:23:00|1890.03|1872.23|1890.03|1872.23|1890.15|1872.35|1889.63|1871.83|14
1650486190000|2022-04-20 20:23:10|1889.92|1872.12|1890.03|1872.23|1890.03|1872.23|1889.63|1871.83|7
1650486200000|2022-04-20 20:23:20|1890.11|1872.31|1890.03|1872.23|1890.11|1872.31|1890.03|1872.23|2
1650486210000|2022-04-20 20:23:30|1889.92|1872.12|1889.63|1871.83|1889.92|1872.12|1889.59|1871.79|5
1650486240000|2022-04-20 20:24:00|1889.65|1871.85|1889.72|1871.92|1889.72|1871.92|1889.63|1871.83|4
1650486260000|2022-04-20 20:24:20|1889.52|1871.72|1889.54|1871.74|1889.57|1871.77|1889.52|1871.72|4
1650486270000|2022-04-20 20:24:30|1889.5|1871.7|1888.59|1870.79|1889.5|1871.7|1888.53|1870.73|9
1650486280000|2022-04-20 20:24:40|1888.62|1870.82|1889.32|1871.52|1889.32|1871.52|1888.62|1870.82|26
1650486290000|2022-04-20 20:24:50|1889.3|1871.5|1889.49|1871.69|1889.5|1871.7|1889.3|1871.5|8
1650486300000|2022-04-20 20:25:00|1889.5|1871.7|1888.75|1870.95|1889.57|1871.77|1888.46|1870.66|15
1650486310000|2022-04-20 20:25:10|1888.8|1871|1888.59|1870.79|1888.8|1871|1888.56|1870.76|14
1650486320000|2022-04-20 20:25:20|1888.51|1870.71|1888.51|1870.71|1888.8|1871|1888.48|1870.68|12
1650486330000|2022-04-20 20:25:30|1888.53|1870.73|1888.54|1870.74|1888.54|1870.74|1888.53|1870.73|2
1650486340000|2022-04-20 20:25:40|1888.5|1870.7|1888.47|1870.67|1888.59|1870.79|1888.47|1870.67|15
1650486350000|2022-04-20 20:25:50|1888.49|1870.69|1888.68|1870.88|1888.68|1870.88|1888.47|1870.67|7
1650486360000|2022-04-20 20:26:00|1888.67|1870.87|1888.68|1870.88|1888.85|1871.05|1888.64|1870.84|6
1650486370000|2022-04-20 20:26:10|1888.62|1870.82|1888.64|1870.84|1888.64|1870.84|1888.62|1870.82|2
1650486380000|2022-04-20 20:26:20|1888.65|1870.85|1888.63|1870.83|1888.68|1870.88|1888.59|1870.79|11
1650486390000|2022-04-20 20:26:30|1888.65|1870.85|1888.66|1870.86|1888.68|1870.88|1888.62|1870.82|8
1650486400000|2022-04-20 20:26:40|1888.62|1870.82|1888.63|1870.83|1888.65|1870.85|1888.62|1870.82|9
1650486410000|2022-04-20 20:26:50|1888.65|1870.85|1888.63|1870.83|1888.65|1870.85|1888.63|1870.83|3
1650486420000|2022-04-20 20:27:00|1888.67|1870.87|1889.4|1871.6|1889.4|1871.6|1888.67|1870.87|4
1650486440000|2022-04-20 20:27:20|1889.44|1871.64|1889.4|1871.6|1889.44|1871.64|1889.4|1871.6|2
1650486450000|2022-04-20 20:27:30|1889.46|1871.66|1889.46|1871.66|1889.46|1871.66|1889.46|1871.66|1
1650486460000|2022-04-20 20:27:40|1889.4|1871.6|1889.4|1871.6|1889.4|1871.6|1889.31|1871.51|4
1650486470000|2022-04-20 20:27:50|1889.32|1871.52|1889.4|1871.6|1889.4|1871.6|1889.32|1871.52|2
1650486480000|2022-04-20 20:28:00|1889.31|1871.51|1889.4|1871.6|1889.4|1871.6|1889.31|1871.51|3
1650486510000|2022-04-20 20:28:30|1889.48|1871.68|1890.43|1872.63|1890.45|1872.65|1889.48|1871.68|8
1650486520000|2022-04-20 20:28:40|1890.56|1872.76|1891.14|1873.34|1891.15|1873.35|1890.33|1872.53|16
1650486530000|2022-04-20 20:28:50|1891.18|1873.38|1891.4|1873.6|1891.4|1873.6|1891.18|1873.38|6
1650486540000|2022-04-20 20:29:00|1891.55|1873.75|1892.51|1874.71|1892.51|1874.71|1891.4|1873.6|12
1650486550000|2022-04-20 20:29:10|1892.4|1874.6|1892.4|1874.6|1892.4|1874.6|1892.4|1874.6|1
1650486560000|2022-04-20 20:29:20|1892.39|1874.59|1893.41|1875.61|1893.41|1875.61|1892.39|1874.59|10
1650486570000|2022-04-20 20:29:30|1893.47|1875.67|1893.83|1876.03|1893.83|1876.03|1893.47|1875.67|8
1650486580000|2022-04-20 20:29:40|1893.74|1875.94|1892.48|1874.68|1893.74|1875.94|1892.45|1874.65|20
1650486590000|2022-04-20 20:29:50|1892.56|1874.76|1892.79|1874.99|1892.79|1874.99|1892.46|1874.66|15
1650486600000|2022-04-20 20:30:00|1892.77|1874.97|1892.87|1875.07|1893.13|1875.33|1892.77|1874.97|21
1650486610000|2022-04-20 20:30:10|1892.88|1875.08|1893.56|1875.76|1893.56|1875.76|1892.74|1874.94|20
1650486620000|2022-04-20 20:30:20|1894.21|1876.41|1894.23|1876.43|1894.51|1876.71|1893.97|1876.17|17
1650486630000|2022-04-20 20:30:30|1894.08|1876.28|1894.21|1876.41|1894.33|1876.53|1894.08|1876.28|7
1650486640000|2022-04-20 20:30:40|1894.18|1876.38|1893.73|1875.93|1894.28|1876.48|1893.73|1875.93|11
1650486650000|2022-04-20 20:30:50|1893.74|1875.94|1893.74|1875.94|1893.74|1875.94|1893.54|1875.74|12
1650486660000|2022-04-20 20:31:00|1893.73|1875.93|1894.14|1876.34|1894.14|1876.34|1893.69|1875.89|7
1650486670000|2022-04-20 20:31:10|1894.09|1876.29|1894.14|1876.34|1894.4|1876.6|1894.03|1876.23|14
1650486680000|2022-04-20 20:31:20|1894.21|1876.41|1894.28|1876.48|1894.29|1876.49|1894.14|1876.34|12
1650486690000|2022-04-20 20:31:30|1894.16|1876.36|1894.2|1876.4|1894.25|1876.45|1894.1|1876.3|14
1650486700000|2022-04-20 20:31:40|1894.09|1876.29|1894.65|1876.85|1894.76|1876.96|1894.09|1876.29|20
1650486710000|2022-04-20 20:31:50|1894.69|1876.89|1895.4|1877.6|1895.4|1877.6|1894.65|1876.85|10
1650486720000|2022-04-20 20:32:00|1895.49|1877.69|1895.84|1878.04|1895.97|1878.17|1895.34|1877.54|14
1650486730000|2022-04-20 20:32:10|1895.98|1878.18|1895.96|1878.16|1896.25|1878.45|1895.96|1878.16|5
1650486740000|2022-04-20 20:32:20|1895.75|1877.95|1896.4|1878.6|1896.4|1878.6|1895.75|1877.95|4
1650486750000|2022-04-20 20:32:30|1896.3|1878.5|1896.4|1878.6|1896.4|1878.6|1896.3|1878.5|2
1650486770000|2022-04-20 20:32:50|1896.31|1878.51|1896.4|1878.6|1896.4|1878.6|1896.3|1878.5|3
1650486780000|2022-04-20 20:33:00|1896.35|1878.55|1896.53|1878.73|1896.6|1878.8|1896.31|1878.51|7
1650486790000|2022-04-20 20:33:10|1896.59|1878.79|1897.4|1879.6|1897.4|1879.6|1896.59|1878.79|9
1650486800000|2022-04-20 20:33:20|1897.39|1879.59|1897.93|1880.13|1897.97|1880.17|1897.39|1879.59|12
1650486810000|2022-04-20 20:33:30|1897.94|1880.14|1897.94|1880.14|1898.03|1880.23|1897.69|1879.89|15
1650486820000|2022-04-20 20:33:40|1897.96|1880.16|1897.92|1880.12|1898.03|1880.23|1897.85|1880.05|15
1650486830000|2022-04-20 20:33:50|1897.93|1880.13|1898.11|1880.31|1898.11|1880.31|1897.9|1880.1|13
1650486840000|2022-04-20 20:34:00|1898.1|1880.3|1897.87|1880.07|1898.1|1880.3|1897.75|1879.95|10
1650486850000|2022-04-20 20:34:10|1897.9|1880.1|1897.81|1880.01|1897.93|1880.13|1897.76|1879.96|7
1650486860000|2022-04-20 20:34:20|1897.88|1880.08|1898.06|1880.26|1898.16|1880.36|1897.7|1879.9|10
1650486870000|2022-04-20 20:34:30|1898.05|1880.25|1898.42|1880.62|1898.42|1880.62|1898.05|1880.25|14
1650486880000|2022-04-20 20:34:40|1898.39|1880.59|1898.71|1880.91|1898.73|1880.93|1898.39|1880.59|11
1650486890000|2022-04-20 20:34:50|1898.73|1880.93|1898.76|1880.96|1898.78|1880.98|1898.67|1880.87|11
1650486900000|2022-04-20 20:35:00|1898.7|1880.9|1898.65|1880.85|1898.78|1880.98|1898.65|1880.85|6
1650486910000|2022-04-20 20:35:10|1898.69|1880.89|1898.75|1880.95|1898.76|1880.96|1898.58|1880.78|7
1650486920000|2022-04-20 20:35:20|1898.68|1880.88|1898.75|1880.95|1898.75|1880.95|1898.6|1880.8|3
1650486930000|2022-04-20 20:35:30|1898.64|1880.84|1898.73|1880.93|1898.74|1880.94|1898.64|1880.84|4
1650486940000|2022-04-20 20:35:40|1898.74|1880.94|1898.22|1880.42|1898.74|1880.94|1897.98|1880.18|21
1650486950000|2022-04-20 20:35:50|1898.26|1880.46|1898.25|1880.45|1898.26|1880.46|1898.13|1880.33|15
1650486960000|2022-04-20 20:36:00|1898.29|1880.49|1898.25|1880.45|1898.29|1880.49|1897.96|1880.16|18
1650486970000|2022-04-20 20:36:10|1898.26|1880.46|1897.87|1880.07|1898.26|1880.46|1897.87|1880.07|12
1650486980000|2022-04-20 20:36:20|1897.86|1880.06|1898.58|1880.78|1898.73|1880.93|1897.86|1880.06|13
1650486990000|2022-04-20 20:36:30|1898.57|1880.77|1898.63|1880.83|1898.73|1880.93|1898.56|1880.76|9
1650487000000|2022-04-20 20:36:40|1898.64|1880.84|1900.2|1882.4|1900.2|1882.4|1898.64|1880.84|25
1650487010000|2022-04-20 20:36:50|1900.24|1882.44|1900.3|1882.5|1900.3|1882.5|1900.24|1882.44|9
1650487020000|2022-04-20 20:37:00|1900.25|1882.45|1900.5|1882.7|1900.5|1882.7|1899.6|1881.8|15
1650487030000|2022-04-20 20:37:10|1900.51|1882.71|1900.54|1882.74|1900.59|1882.79|1900.51|1882.71|3
1650487040000|2022-04-20 20:37:20|1900.67|1882.87|1900.54|1882.74|1900.67|1882.87|1900.51|1882.71|13
1650487060000|2022-04-20 20:37:40|1900.61|1882.81|1900.54|1882.74|1900.62|1882.82|1900.54|1882.74|8
1650487070000|2022-04-20 20:37:50|1900.65|1882.85|1900.65|1882.85|1900.65|1882.85|1900.65|1882.85|1
1650487080000|2022-04-20 20:38:00|1900.59|1882.79|1901.4|1883.6|1901.48|1883.68|1900.48|1882.68|9
1650487090000|2022-04-20 20:38:10|1901.34|1883.54|1901.4|1883.6|1901.47|1883.67|1901.3|1883.5|9
1650487100000|2022-04-20 20:38:20|1901.47|1883.67|1901.4|1883.6|1901.47|1883.67|1901.2|1883.4|12
1650487110000|2022-04-20 20:38:30|1901.22|1883.42|1901.4|1883.6|1901.4|1883.6|1901.22|1883.42|2
1650487130000|2022-04-20 20:38:50|1901.25|1883.45|1900.54|1882.74|1901.25|1883.45|1900.46|1882.66|17
1650487140000|2022-04-20 20:39:00|1900.51|1882.71|1900.51|1882.71|1900.54|1882.74|1900.39|1882.59|13
1650487150000|2022-04-20 20:39:10|1900.54|1882.74|1900.54|1882.74|1900.75|1882.95|1900.51|1882.71|12
1650487160000|2022-04-20 20:39:20|1900.62|1882.82|1900.54|1882.74|1900.69|1882.89|1900.54|1882.74|3
1650487170000|2022-04-20 20:39:30|1900.62|1882.82|1900.57|1882.77|1900.62|1882.82|1900.54|1882.74|3
1650487180000|2022-04-20 20:39:40|1900.6|1882.8|1900.66|1882.86|1900.69|1882.89|1900.6|1882.8|5
1650487190000|2022-04-20 20:39:50|1900.6|1882.8|1900.63|1882.83|1900.69|1882.89|1900.56|1882.76|11
1650487200000|2022-04-20 20:40:00|1900.64|1882.84|1900.6|1882.8|1900.65|1882.85|1900.49|1882.69|12
1650487210000|2022-04-20 20:40:10|1900.55|1882.75|1900.57|1882.77|1900.6|1882.8|1900.55|1882.75|7
1650487220000|2022-04-20 20:40:20|1900.6|1882.8|1900.65|1882.85|1900.76|1882.96|1900.57|1882.77|16
1650487230000|2022-04-20 20:40:30|1900.64|1882.84|1900.63|1882.83|1900.67|1882.87|1900.53|1882.73|10
1650487240000|2022-04-20 20:40:40|1900.62|1882.82|1900.63|1882.83|1900.63|1882.83|1900.54|1882.74|5
1650487250000|2022-04-20 20:40:50|1900.64|1882.84|1900.64|1882.84|1900.65|1882.85|1900.63|1882.83|6
1650487260000|2022-04-20 20:41:00|1900.67|1882.87|1901.15|1883.35|1901.15|1883.35|1900.61|1882.81|15
1650487270000|2022-04-20 20:41:10|1901.24|1883.44|1901.22|1883.42|1901.24|1883.44|1901.22|1883.42|4
1650487280000|2022-04-20 20:41:20|1901.19|1883.39|1900.7|1882.9|1901.19|1883.39|1900.65|1882.85|7
1650487290000|2022-04-20 20:41:30|1900.75|1882.95|1900.74|1882.94|1900.76|1882.96|1900.5|1882.7|4
1650487300000|2022-04-20 20:41:40|1900.73|1882.93|1900.77|1882.97|1900.77|1882.97|1900.73|1882.93|7
1650487310000|2022-04-20 20:41:50|1900.76|1882.96|1900.75|1882.95|1900.78|1882.98|1900.75|1882.95|4
1650487320000|2022-04-20 20:42:00|1900.73|1882.93|1900.75|1882.95|1900.75|1882.95|1900.73|1882.93|2
1650487340000|2022-04-20 20:42:20|1900.74|1882.94|1900.74|1882.94|1900.75|1882.95|1900.55|1882.75|7
1650487350000|2022-04-20 20:42:30|1900.73|1882.93|1900.74|1882.94|1900.74|1882.94|1900.73|1882.93|2
1650487360000|2022-04-20 20:42:40|1900.55|1882.75|1900.74|1882.94|1900.74|1882.94|1900.55|1882.75|7
1650487370000|2022-04-20 20:42:50|1900.72|1882.92|1900.75|1882.95|1900.75|1882.95|1900.55|1882.75|5
1650487380000|2022-04-20 20:43:00|1900.65|1882.85|1900.74|1882.94|1900.74|1882.94|1900.55|1882.75|3
1650487390000|2022-04-20 20:43:10|1900.73|1882.93|1900.75|1882.95|1900.77|1882.97|1900.73|1882.93|6
1650487400000|2022-04-20 20:43:20|1900.74|1882.94|1901.4|1883.6|1901.4|1883.6|1900.74|1882.94|7
1650487410000|2022-04-20 20:43:30|1901.62|1883.82|1901.65|1883.85|1901.65|1883.85|1901.6|1883.8|3
1650487420000|2022-04-20 20:43:40|1901.6|1883.8|1901.65|1883.85|1901.65|1883.85|1901.6|1883.8|3
1650487430000|2022-04-20 20:43:50|1901.68|1883.88|1903.4|1885.6|1903.4|1885.6|1901.68|1883.88|6
1650487440000|2022-04-20 20:44:00|1903.23|1885.43|1906.15|1888.35|1906.22|1888.42|1903.23|1885.43|23
1650487450000|2022-04-20 20:44:10|1906.25|1888.45|1905.91|1888.11|1906.25|1888.45|1905.52|1887.72|15
1650487460000|2022-04-20 20:44:20|1905.98|1888.18|1905.92|1888.12|1905.98|1888.18|1905.46|1887.66|23
1650487470000|2022-04-20 20:44:30|1906.22|1888.42|1904.65|1886.85|1906.28|1888.48|1904.6|1886.8|23
1650487480000|2022-04-20 20:44:40|1904.64|1886.84|1904.63|1886.83|1904.64|1886.84|1904.62|1886.82|4
1650487490000|2022-04-20 20:44:50|1904.58|1886.78|1904.31|1886.51|1904.58|1886.78|1904.25|1886.45|10
1650487500000|2022-04-20 20:45:00|1904.33|1886.53|1904.8|1887|1904.82|1887.02|1904.21|1886.41|19
1650487510000|2022-04-20 20:45:10|1904.77|1886.97|1904.8|1887|1904.8|1887|1904.73|1886.93|7
1650487520000|2022-04-20 20:45:20|1904.75|1886.95|1905.15|1887.35|1905.22|1887.42|1904.75|1886.95|13
1650487530000|2022-04-20 20:45:30|1905.14|1887.34|1904.84|1887.04|1905.16|1887.36|1904.82|1887.02|20
1650487540000|2022-04-20 20:45:40|1904.82|1887.02|1907.01|1889.21|1907.01|1889.21|1904.82|1887.02|16
1650487550000|2022-04-20 20:45:50|1906.96|1889.16|1908.02|1890.22|1908.4|1890.6|1906.96|1889.16|18
1650487560000|2022-04-20 20:46:00|1908.07|1890.27|1908.07|1890.27|1908.17|1890.37|1908.06|1890.26|5
1650487570000|2022-04-20 20:46:10|1908.1|1890.3|1908.02|1890.22|1908.12|1890.32|1907.9|1890.1|13
1650487580000|2022-04-20 20:46:20|1908.09|1890.29|1907.9|1890.1|1908.09|1890.29|1907.85|1890.05|6
1650487590000|2022-04-20 20:46:30|1907.85|1890.05|1907.75|1889.95|1907.85|1890.05|1907.75|1889.95|6
1650487600000|2022-04-20 20:46:40|1907.85|1890.05|1908.11|1890.31|1908.22|1890.42|1907.85|1890.05|10
1650487610000|2022-04-20 20:46:50|1908.4|1890.6|1908.25|1890.45|1908.4|1890.6|1908|1890.2|16
1650487620000|2022-04-20 20:47:00|1908.24|1890.44|1907.78|1889.98|1908.24|1890.44|1907.78|1889.98|19
1650487630000|2022-04-20 20:47:10|1907.81|1890.01|1907.88|1890.08|1907.88|1890.08|1907.81|1890.01|6
1650487640000|2022-04-20 20:47:20|1907.87|1890.07|1907.86|1890.06|1907.87|1890.07|1907.83|1890.03|3
1650487650000|2022-04-20 20:47:30|1907.87|1890.07|1909.46|1891.66|1909.57|1891.77|1907.87|1890.07|17
1650487660000|2022-04-20 20:47:40|1910.03|1892.23|1910.12|1892.32|1910.15|1892.35|1909.77|1891.97|8
1650487670000|2022-04-20 20:47:50|1910.19|1892.39|1910.08|1892.28|1910.4|1892.6|1909.69|1891.89|14
1650487680000|2022-04-20 20:48:00|1909.89|1892.09|1910.48|1892.68|1910.8|1893|1909.89|1892.09|9
1650487690000|2022-04-20 20:48:10|1910.44|1892.64|1910.9|1893.1|1910.9|1893.1|1910.44|1892.64|5
1650487700000|2022-04-20 20:48:20|1911.09|1893.29|1910.9|1893.1|1911.09|1893.29|1910.9|1893.1|2
1650487710000|2022-04-20 20:48:30|1910.55|1892.75|1911.12|1893.32|1911.12|1893.32|1910.55|1892.75|7
1650487720000|2022-04-20 20:48:40|1911.02|1893.22|1911.4|1893.6|1911.4|1893.6|1911.02|1893.22|7
1650487730000|2022-04-20 20:48:50|1911.34|1893.54|1911.4|1893.6|1911.4|1893.6|1911.34|1893.54|2
1650487740000|2022-04-20 20:49:00|1911.38|1893.58|1910.72|1892.92|1911.42|1893.62|1910.72|1892.92|8
1650487750000|2022-04-20 20:49:10|1910.61|1892.81|1911.4|1893.6|1911.4|1893.6|1910.59|1892.79|5
1650487760000|2022-04-20 20:49:20|1911.38|1893.58|1911.4|1893.6|1911.4|1893.6|1911.38|1893.58|2
1650487780000|2022-04-20 20:49:40|1911.38|1893.58|1911.4|1893.6|1911.4|1893.6|1911.38|1893.58|2
1650487800000|2022-04-20 20:50:00|1911.46|1893.66|1910.7|1892.9|1911.46|1893.66|1910.7|1892.9|11
1650487810000|2022-04-20 20:50:10|1910.75|1892.95|1910.75|1892.95|1910.75|1892.95|1910.75|1892.95|1
1650487820000|2022-04-20 20:50:20|1910.52|1892.72|1910.51|1892.71|1910.52|1892.72|1910.51|1892.71|2
1650487830000|2022-04-20 20:50:30|1910.46|1892.66|1909.57|1891.77|1910.49|1892.69|1909.57|1891.77|11
1650487840000|2022-04-20 20:50:40|1909.61|1891.81|1909.91|1892.11|1910.19|1892.39|1909.5|1891.7|16
1650487850000|2022-04-20 20:50:50|1909.93|1892.13|1910.06|1892.26|1910.08|1892.28|1909.93|1892.13|13
1650487860000|2022-04-20 20:51:00|1910.08|1892.28|1910.26|1892.46|1910.3|1892.5|1910.06|1892.26|14
1650487870000|2022-04-20 20:51:10|1910.27|1892.47|1910.11|1892.31|1910.36|1892.56|1910.11|1892.31|6
1650487880000|2022-04-20 20:51:20|1910.12|1892.32|1910.73|1892.93|1910.73|1892.93|1910.07|1892.27|14
1650487890000|2022-04-20 20:51:30|1910.83|1893.03|1910.51|1892.71|1911.06|1893.26|1910.51|1892.71|9
1650487900000|2022-04-20 20:51:40|1910.73|1892.93|1910.87|1893.07|1910.87|1893.07|1910.73|1892.93|2
1650487910000|2022-04-20 20:51:50|1910.73|1892.93|1910.51|1892.71|1911.01|1893.21|1910.51|1892.71|11
1650487920000|2022-04-20 20:52:00|1910.61|1892.81|1910.63|1892.83|1910.63|1892.83|1910.5|1892.7|8
1650487930000|2022-04-20 20:52:10|1910.55|1892.75|1910.51|1892.71|1910.61|1892.81|1910.46|1892.66|9
1650487940000|2022-04-20 20:52:20|1910.61|1892.81|1910.51|1892.71|1910.61|1892.81|1910.51|1892.71|2
1650487950000|2022-04-20 20:52:30|1910.61|1892.81|1910.83|1893.03|1911.12|1893.32|1910.51|1892.71|11
1650487960000|2022-04-20 20:52:40|1910.89|1893.09|1912.21|1894.41|1912.24|1894.44|1910.83|1893.03|19
1650487970000|2022-04-20 20:52:50|1912.23|1894.43|1913.72|1895.92|1913.72|1895.92|1912.23|1894.43|15
1650487980000|2022-04-20 20:53:00|1914.09|1896.29|1913.66|1895.86|1914.4|1896.6|1913.66|1895.86|10
1650487990000|2022-04-20 20:53:10|1913.45|1895.65|1911.94|1894.14|1913.45|1895.65|1911.94|1894.14|9
1650488000000|2022-04-20 20:53:20|1912.24|1894.44|1912.29|1894.49|1912.29|1894.49|1911.23|1893.43|28
1650488010000|2022-04-20 20:53:30|1912.34|1894.54|1912.14|1894.34|1912.34|1894.54|1912.14|1894.34|15
1650488020000|2022-04-20 20:53:40|1912.16|1894.36|1912.23|1894.43|1912.27|1894.47|1912.13|1894.33|11
1650488030000|2022-04-20 20:53:50|1912.25|1894.45|1912.36|1894.56|1912.37|1894.57|1912.16|1894.36|13
1650488040000|2022-04-20 20:54:00|1912.32|1894.52|1911.27|1893.47|1912.32|1894.52|1910.78|1892.98|22
1650488050000|2022-04-20 20:54:10|1911.29|1893.49|1911.43|1893.63|1911.43|1893.63|1911.26|1893.46|16
1650488060000|2022-04-20 20:54:20|1911.65|1893.85|1912.1|1894.3|1912.1|1894.3|1911.65|1893.85|22
1650488070000|2022-04-20 20:54:30|1912.09|1894.29|1912.22|1894.42|1912.22|1894.42|1911.91|1894.11|14
1650488080000|2022-04-20 20:54:40|1912.21|1894.41|1912.22|1894.42|1912.22|1894.42|1912.15|1894.35|4
1650488090000|2022-04-20 20:54:50|1912.25|1894.45|1912.21|1894.41|1912.31|1894.51|1911.79|1893.99|17
1650488100000|2022-04-20 20:55:00|1912.27|1894.47|1911.41|1893.61|1912.27|1894.47|1911.41|1893.61|13
1650488110000|2022-04-20 20:55:10|1911.5|1893.7|1911.36|1893.56|1911.52|1893.72|1911.15|1893.35|9
1650488120000|2022-04-20 20:55:20|1911.72|1893.92|1912.2|1894.4|1912.24|1894.44|1911.72|1893.92|16
1650488130000|2022-04-20 20:55:30|1912.19|1894.39|1911.86|1894.06|1912.24|1894.44|1911.81|1894.01|16
1650488140000|2022-04-20 20:55:40|1912.06|1894.26|1912.56|1894.76|1912.56|1894.76|1912.06|1894.26|14
1650488150000|2022-04-20 20:55:50|1912.57|1894.77|1912.54|1894.74|1912.59|1894.79|1912.54|1894.74|8
1650488160000|2022-04-20 20:56:00|1912.56|1894.76|1912.38|1894.58|1912.58|1894.78|1912.38|1894.58|11
1650488170000|2022-04-20 20:56:10|1912.39|1894.59|1910.72|1892.92|1912.42|1894.62|1910.72|1892.92|20
1650488180000|2022-04-20 20:56:20|1910.81|1893.01|1910.81|1893.01|1910.81|1893.01|1910.64|1892.84|7
1650488190000|2022-04-20 20:56:30|1911|1893.2|1911.26|1893.46|1911.27|1893.47|1910.85|1893.05|16
1650488200000|2022-04-20 20:56:40|1911.28|1893.48|1911.82|1894.02|1912.12|1894.32|1911.28|1893.48|20
1650488210000|2022-04-20 20:56:50|1911.85|1894.05|1912.15|1894.35|1912.15|1894.35|1911.77|1893.97|10
1650488220000|2022-04-20 20:57:00|1911.79|1893.99|1912.25|1894.45|1912.28|1894.48|1911.79|1893.99|16
1650488230000|2022-04-20 20:57:10|1912.14|1894.34|1910.98|1893.18|1912.14|1894.34|1910.94|1893.14|10
1650488240000|2022-04-20 20:57:20|1911.08|1893.28|1910.76|1892.96|1911.22|1893.42|1910.76|1892.96|16
1650488250000|2022-04-20 20:57:30|1910.77|1892.97|1911.48|1893.68|1911.48|1893.68|1910.77|1892.97|14
1650488260000|2022-04-20 20:57:40|1911.47|1893.67|1913.32|1895.52|1913.33|1895.53|1911.42|1893.62|25
1650488270000|2022-04-20 20:57:50|1913.33|1895.53|1913.19|1895.39|1913.58|1895.78|1912.9|1895.1|23
1650488280000|2022-04-20 20:58:00|1912.99|1895.19|1911.6|1893.8|1913.25|1895.45|1911.6|1893.8|23
1650488290000|2022-04-20 20:58:10|1911.57|1893.77|1911.7|1893.9|1911.79|1893.99|1911.27|1893.47|24
1650488300000|2022-04-20 20:58:20|1911.83|1894.03|1912.23|1894.43|1912.31|1894.51|1911.7|1893.9|19
1650488310000|2022-04-20 20:58:30|1912.24|1894.44|1911.73|1893.93|1912.24|1894.44|1911.63|1893.83|13
1650488320000|2022-04-20 20:58:40|1911.72|1893.92|1911.65|1893.85|1912.02|1894.22|1911.56|1893.76|10
1650488330000|2022-04-20 20:58:50|1911.61|1893.81|1911.78|1893.98|1911.89|1894.09|1911.49|1893.69|15
1650488340000|2022-04-20 20:59:00|1911.79|1893.99|1912.19|1894.39|1912.25|1894.45|1911.79|1893.99|16
1650488350000|2022-04-20 20:59:10|1912.2|1894.4|1912.45|1894.65|1912.45|1894.65|1912.17|1894.37|20
1650488360000|2022-04-20 20:59:20|1912.71|1894.91|1911.55|1893.75|1912.71|1894.91|1911.55|1893.75|23
1650488370000|2022-04-20 20:59:30|1911.7|1893.9|1912.11|1894.31|1912.11|1894.31|1911.7|1893.9|8
1650488380000|2022-04-20 20:59:40|1912.08|1894.28|1911.98|1894.18|1912.08|1894.28|1911.94|1894.14|7
1650488390000|2022-04-20 20:59:50|1911.94|1894.14|1911.91|1894.11|1911.97|1894.17|1911.91|1894.11|4
1650488400000|2022-04-20 21:00:00|1911.9|1894.1|1912.34|1894.54|1912.43|1894.63|1911.9|1894.1|12
1650488410000|2022-04-20 21:00:10|1912.43|1894.63|1912.71|1894.91|1912.71|1894.91|1912.43|1894.63|9
1650488420000|2022-04-20 21:00:20|1912.7|1894.9|1913.01|1895.21|1913.01|1895.21|1912.66|1894.86|6
1650488430000|2022-04-20 21:00:30|1912.99|1895.19|1913.46|1895.66|1913.6|1895.8|1912.96|1895.16|14
1650488440000|2022-04-20 21:00:40|1913.51|1895.71|1913.69|1895.89|1913.69|1895.89|1913.51|1895.71|2
1650488450000|2022-04-20 21:00:50|1913.73|1895.93|1913.75|1895.95|1913.76|1895.96|1913.69|1895.89|7
1650488460000|2022-04-20 21:01:00|1913.72|1895.92|1913.58|1895.78|1913.72|1895.92|1913.58|1895.78|6
1650488470000|2022-04-20 21:01:10|1913.62|1895.82|1913.82|1896.02|1913.83|1896.03|1913.62|1895.82|9
1650488480000|2022-04-20 21:01:20|1913.86|1896.06|1913.65|1895.85|1913.86|1896.06|1913.65|1895.85|8
1650488490000|2022-04-20 21:01:30|1913.64|1895.84|1912.52|1894.72|1913.64|1895.84|1912.44|1894.64|14
1650488500000|2022-04-20 21:01:40|1912.49|1894.69|1911.63|1893.83|1912.49|1894.69|1911.53|1893.73|10
1650488510000|2022-04-20 21:01:50|1911.52|1893.72|1911.96|1894.16|1912.05|1894.25|1911.49|1893.69|12
1650488520000|2022-04-20 21:02:00|1912.01|1894.21|1912.15|1894.35|1912.22|1894.42|1912.01|1894.21|14
1650488530000|2022-04-20 21:02:10|1912.14|1894.34|1912.17|1894.37|1912.32|1894.52|1912.14|1894.34|14
1650488540000|2022-04-20 21:02:20|1912.13|1894.33|1912.16|1894.36|1912.2|1894.4|1912.09|1894.29|13
1650488550000|2022-04-20 21:02:30|1912.15|1894.35|1911.8|1894|1912.17|1894.37|1911.8|1894|11
1650488560000|2022-04-20 21:02:40|1911.79|1893.99|1911.78|1893.98|1911.84|1894.04|1911.76|1893.96|10
1650488570000|2022-04-20 21:02:50|1911.79|1893.99|1912.47|1894.67|1912.64|1894.84|1911.78|1893.98|22
1650488580000|2022-04-20 21:03:00|1912.48|1894.68|1912.25|1894.45|1912.88|1895.08|1912.25|1894.45|19
1650488590000|2022-04-20 21:03:10|1912.21|1894.41|1911.73|1893.93|1912.21|1894.41|1911.71|1893.91|14
1650488600000|2022-04-20 21:03:20|1911.71|1893.91|1911.14|1893.34|1911.71|1893.91|1911.11|1893.31|12
1650488610000|2022-04-20 21:03:30|1911.12|1893.32|1911.18|1893.38|1911.18|1893.38|1911.06|1893.26|9
1650488620000|2022-04-20 21:03:40|1911.16|1893.36|1911.65|1893.85|1911.65|1893.85|1911.16|1893.36|14
1650488630000|2022-04-20 21:03:50|1911.64|1893.84|1911.63|1893.83|1911.66|1893.86|1911.63|1893.83|6
1650488640000|2022-04-20 21:04:00|1911.62|1893.82|1911.62|1893.82|1911.62|1893.82|1911.61|1893.81|3
1650488650000|2022-04-20 21:04:10|1911.61|1893.81|1911.22|1893.42|1911.61|1893.81|1911.22|1893.42|6
1650488660000|2022-04-20 21:04:20|1911.25|1893.45|1911.19|1893.39|1911.25|1893.45|1911.03|1893.23|9
1650488670000|2022-04-20 21:04:30|1911.2|1893.4|1910.44|1892.64|1911.57|1893.77|1910.44|1892.64|21
1650488680000|2022-04-20 21:04:40|1910.48|1892.68|1909.27|1891.47|1910.48|1892.68|1909.2|1891.4|26
1650488690000|2022-04-20 21:04:50|1909.32|1891.52|1909.19|1891.39|1909.38|1891.58|1909.19|1891.39|12
1650488700000|2022-04-20 21:05:00|1909.21|1891.41|1910.43|1892.63|1910.45|1892.65|1909.21|1891.41|22
1650488710000|2022-04-20 21:05:10|1910.44|1892.64|1910.11|1892.31|1910.44|1892.64|1910.11|1892.31|8
1650488720000|2022-04-20 21:05:20|1910.25|1892.45|1910.79|1892.99|1910.94|1893.14|1910.25|1892.45|14
1650488730000|2022-04-20 21:05:30|1910.81|1893.01|1911.13|1893.33|1911.14|1893.34|1910.77|1892.97|24
1650488740000|2022-04-20 21:05:40|1911.15|1893.35|1912.42|1894.62|1912.42|1894.62|1911.13|1893.33|17
1650488750000|2022-04-20 21:05:50|1912.41|1894.61|1912.64|1894.84|1912.64|1894.84|1912.38|1894.58|11
1650488760000|2022-04-20 21:06:00|1912.63|1894.83|1911.64|1893.84|1912.76|1894.96|1911.64|1893.84|24
1650488770000|2022-04-20 21:06:10|1911.58|1893.78|1910.49|1892.69|1911.58|1893.78|1910.49|1892.69|21
1650488780000|2022-04-20 21:06:20|1910.52|1892.72|1910.52|1892.72|1910.54|1892.74|1910.48|1892.68|10
1650488790000|2022-04-20 21:06:30|1910.48|1892.68|1909.89|1892.09|1910.5|1892.7|1909.86|1892.06|16
1650488800000|2022-04-20 21:06:40|1909.73|1891.93|1909.74|1891.94|1909.74|1891.94|1909.72|1891.92|3
1650488810000|2022-04-20 21:06:50|1909.72|1891.92|1909.01|1891.21|1909.73|1891.93|1908.96|1891.16|13
1650488820000|2022-04-20 21:07:00|1908.94|1891.14|1908.88|1891.08|1908.94|1891.14|1908.8|1891|13
1650488830000|2022-04-20 21:07:10|1908.96|1891.16|1909.03|1891.23|1909.03|1891.23|1908.88|1891.08|5
1650488840000|2022-04-20 21:07:20|1909.07|1891.27|1909.09|1891.29|1909.09|1891.29|1909.07|1891.27|2
1650488850000|2022-04-20 21:07:30|1909.08|1891.28|1909.05|1891.25|1909.08|1891.28|1909|1891.2|5
1650488860000|2022-04-20 21:07:40|1909.06|1891.26|1909.74|1891.94|1909.75|1891.95|1909.06|1891.26|7
1650488870000|2022-04-20 21:07:50|1909.84|1892.04|1910.35|1892.55|1910.35|1892.55|1909.84|1892.04|9
1650488880000|2022-04-20 21:08:00|1910.49|1892.69|1910.22|1892.42|1910.93|1893.13|1910.17|1892.37|18
1650488890000|2022-04-20 21:08:10|1910.25|1892.45|1910.11|1892.31|1910.25|1892.45|1909.95|1892.15|10
1650488900000|2022-04-20 21:08:20|1910.15|1892.35|1910.23|1892.43|1910.34|1892.54|1910.14|1892.34|10
1650488910000|2022-04-20 21:08:30|1910.24|1892.44|1910.22|1892.42|1910.24|1892.44|1910.22|1892.42|2
1650488920000|2022-04-20 21:08:40|1910.21|1892.41|1910.22|1892.42|1910.23|1892.43|1910.2|1892.4|8
1650488930000|2022-04-20 21:08:50|1910.23|1892.43|1910.54|1892.74|1910.56|1892.76|1910.23|1892.43|12
1650488940000|2022-04-20 21:09:00|1910.51|1892.71|1910.87|1893.07|1910.92|1893.12|1910.51|1892.71|12
1650488950000|2022-04-20 21:09:10|1910.89|1893.09|1911.21|1893.41|1911.23|1893.43|1910.87|1893.07|10
1650488960000|2022-04-20 21:09:20|1911.19|1893.39|1911.21|1893.41|1911.21|1893.41|1911.14|1893.34|5
1650488970000|2022-04-20 21:09:30|1911.2|1893.4|1911.21|1893.41|1911.21|1893.41|1911.18|1893.38|5
1650488980000|2022-04-20 21:09:40|1911.2|1893.4|1911.21|1893.41|1911.21|1893.41|1911.2|1893.4|2
1650488990000|2022-04-20 21:09:50|1911.22|1893.42|1911.25|1893.45|1911.26|1893.46|1911.22|1893.42|9
1650489000000|2022-04-20 21:10:00|1911.3|1893.5|1911.7|1893.9|1911.87|1894.07|1911.28|1893.48|16
1650489010000|2022-04-20 21:10:10|1911.72|1893.92|1911.81|1894.01|1911.9|1894.1|1911.63|1893.83|17
1650489020000|2022-04-20 21:10:20|1911.83|1894.03|1911.83|1894.03|1911.83|1894.03|1911.78|1893.98|3
1650489030000|2022-04-20 21:10:30|1911.94|1894.14|1911.93|1894.13|1911.97|1894.17|1911.91|1894.11|8
1650489040000|2022-04-20 21:10:40|1911.95|1894.15|1911.93|1894.13|1911.95|1894.15|1911.91|1894.11|5
1650489050000|2022-04-20 21:10:50|1911.94|1894.14|1911.96|1894.16|1911.96|1894.16|1911.94|1894.14|2
1650489060000|2022-04-20 21:11:00|1911.85|1894.05|1911.93|1894.13|1911.93|1894.13|1911.85|1894.05|5
1650489070000|2022-04-20 21:11:10|1911.91|1894.11|1911.93|1894.13|1911.93|1894.13|1911.91|1894.11|2
1650489080000|2022-04-20 21:11:20|1911.89|1894.09|1911.93|1894.13|1911.93|1894.13|1911.89|1894.09|4
1650489090000|2022-04-20 21:11:30|1911.89|1894.09|1911.57|1893.77|1911.93|1894.13|1911.48|1893.68|11
1650489100000|2022-04-20 21:11:40|1911.56|1893.76|1912.03|1894.23|1912.03|1894.23|1911.56|1893.76|11
1650489110000|2022-04-20 21:11:50|1912.14|1894.34|1912.56|1894.76|1912.85|1895.05|1911.98|1894.18|12
1650489120000|2022-04-20 21:12:00|1912.41|1894.61|1912.8|1895|1912.8|1895|1912.41|1894.61|5
1650489130000|2022-04-20 21:12:10|1912.45|1894.65|1912.8|1895|1912.8|1895|1912.45|1894.65|4
1650489140000|2022-04-20 21:12:20|1912.74|1894.94|1913.5|1895.7|1913.51|1895.71|1912.71|1894.91|15
1650489150000|2022-04-20 21:12:30|1913.7|1895.9|1913.78|1895.98|1913.83|1896.03|1913.7|1895.9|5
1650489160000|2022-04-20 21:12:40|1914.03|1896.23|1914.5|1896.7|1914.5|1896.7|1913.7|1895.9|11
1650489170000|2022-04-20 21:12:50|1914.4|1896.6|1914.37|1896.57|1914.52|1896.72|1914.32|1896.52|7
1650489180000|2022-04-20 21:13:00|1914.52|1896.72|1914.4|1896.6|1914.52|1896.72|1914.4|1896.6|2
1650489190000|2022-04-20 21:13:10|1914.52|1896.72|1914.52|1896.72|1914.52|1896.72|1914.18|1896.38|4
1650489200000|2022-04-20 21:13:20|1914.4|1896.6|1914.4|1896.6|1914.4|1896.6|1914.4|1896.6|1
1650489210000|2022-04-20 21:13:30|1914.33|1896.53|1914.4|1896.6|1914.4|1896.6|1914.33|1896.53|2
1650489220000|2022-04-20 21:13:40|1914.53|1896.73|1914.4|1896.6|1914.53|1896.73|1914.4|1896.6|2
1650489230000|2022-04-20 21:13:50|1914.36|1896.56|1914.4|1896.6|1914.52|1896.72|1914.36|1896.56|4
1650489240000|2022-04-20 21:14:00|1914.62|1896.82|1915.4|1897.6|1915.65|1897.85|1914.62|1896.82|10
1650489250000|2022-04-20 21:14:10|1915.53|1897.73|1915.83|1898.03|1915.9|1898.1|1915.53|1897.73|6
1650489260000|2022-04-20 21:14:20|1915.9|1898.1|1915.94|1898.14|1916.15|1898.35|1915.9|1898.1|8
1650489270000|2022-04-20 21:14:30|1916.04|1898.24|1916.04|1898.24|1916.07|1898.27|1915.94|1898.14|4
1650489280000|2022-04-20 21:14:40|1916.22|1898.42|1915.94|1898.14|1916.24|1898.44|1915.94|1898.14|8
1650489290000|2022-04-20 21:14:50|1916.04|1898.24|1915.94|1898.14|1916.57|1898.77|1915.94|1898.14|7
1650489300000|2022-04-20 21:15:00|1915.99|1898.19|1915.69|1897.89|1916.19|1898.39|1915.69|1897.89|9
1650489310000|2022-04-20 21:15:10|1915.65|1897.85|1915.51|1897.71|1915.82|1898.02|1915.51|1897.71|6
1650489320000|2022-04-20 21:15:20|1915.64|1897.84|1915.15|1897.35|1915.8|1898|1915.1|1897.3|15
1650489330000|2022-04-20 21:15:30|1915.18|1897.38|1915.13|1897.33|1915.18|1897.38|1915.13|1897.33|3
1650489340000|2022-04-20 21:15:40|1915.18|1897.38|1914.5|1896.7|1915.23|1897.43|1914.5|1896.7|10
1650489350000|2022-04-20 21:15:50|1914.75|1896.95|1914.5|1896.7|1914.75|1896.95|1914.34|1896.54|6
1650489360000|2022-04-20 21:16:00|1913.95|1896.15|1914.4|1896.6|1914.5|1896.7|1913.95|1896.15|5
1650489370000|2022-04-20 21:16:10|1914.46|1896.66|1914.35|1896.55|1914.46|1896.66|1914.35|1896.55|4
1650489380000|2022-04-20 21:16:20|1914.41|1896.61|1913.41|1895.61|1914.46|1896.66|1913.4|1895.6|15
1650489390000|2022-04-20 21:16:30|1913.4|1895.6|1913.21|1895.41|1913.4|1895.6|1913.21|1895.41|13
1650489400000|2022-04-20 21:16:40|1913.01|1895.21|1912.82|1895.02|1913.01|1895.21|1912.82|1895.02|13
1650489410000|2022-04-20 21:16:50|1912.81|1895.01|1911.96|1894.16|1912.81|1895.01|1911.96|1894.16|14
1650489420000|2022-04-20 21:17:00|1911.95|1894.15|1911.91|1894.11|1911.95|1894.15|1911.87|1894.07|10
1650489430000|2022-04-20 21:17:10|1911.79|1893.99|1913.47|1895.67|1913.48|1895.68|1911.79|1893.99|18
1650489440000|2022-04-20 21:17:20|1913.6|1895.8|1913.49|1895.69|1913.6|1895.8|1913.49|1895.69|9
1650489450000|2022-04-20 21:17:30|1913.47|1895.67|1913.48|1895.68|1913.48|1895.68|1913.47|1895.67|2
1650489470000|2022-04-20 21:17:50|1913.47|1895.67|1913.62|1895.82|1913.64|1895.84|1913.47|1895.67|7
1650489480000|2022-04-20 21:18:00|1913.49|1895.69|1912.63|1894.83|1913.49|1895.69|1912.63|1894.83|12
1650489490000|2022-04-20 21:18:10|1912.36|1894.56|1912.24|1894.44|1912.36|1894.56|1912.24|1894.44|7
1650489500000|2022-04-20 21:18:20|1912.28|1894.48|1912.26|1894.46|1912.4|1894.6|1912.25|1894.45|14
1650489510000|2022-04-20 21:18:30|1912.25|1894.45|1912.33|1894.53|1912.33|1894.53|1912.24|1894.44|3
1650489520000|2022-04-20 21:18:40|1912.32|1894.52|1912.35|1894.55|1912.35|1894.55|1912.3|1894.5|8
1650489530000|2022-04-20 21:18:50|1912.34|1894.54|1912.34|1894.54|1912.34|1894.54|1912.34|1894.54|1
1650489540000|2022-04-20 21:19:00|1912.33|1894.53|1911.23|1893.43|1912.33|1894.53|1911.23|1893.43|12
1650489550000|2022-04-20 21:19:10|1911.32|1893.52|1911.24|1893.44|1911.4|1893.6|1911.18|1893.38|13
1650489560000|2022-04-20 21:19:20|1911.23|1893.43|1911.22|1893.42|1911.23|1893.43|1911.12|1893.32|5
1650489570000|2022-04-20 21:19:30|1911.21|1893.41|1912.17|1894.37|1912.17|1894.37|1911.21|1893.41|15
1650489580000|2022-04-20 21:19:40|1912.15|1894.35|1913.66|1895.86|1913.97|1896.17|1912.15|1894.35|20
1650489590000|2022-04-20 21:19:50|1913.82|1896.02|1913.82|1896.02|1913.82|1896.02|1913.66|1895.86|7
1650489600000|2022-04-20 21:20:00|1913.66|1895.86|1914.2|1896.4|1914.26|1896.46|1913.58|1895.78|9
1650489620000|2022-04-20 21:20:20|1914.21|1896.41|1913.69|1895.89|1914.25|1896.45|1913.69|1895.89|9
1650489640000|2022-04-20 21:20:40|1913.74|1895.94|1913.74|1895.94|1913.74|1895.94|1913.69|1895.89|7
1650489650000|2022-04-20 21:20:50|1913.69|1895.89|1913.76|1895.96|1913.92|1896.12|1913.69|1895.89|11
1650489660000|2022-04-20 21:21:00|1913.92|1896.12|1913.71|1895.91|1913.92|1896.12|1913.67|1895.87|9
1650489670000|2022-04-20 21:21:10|1913.73|1895.93|1913.74|1895.94|1913.75|1895.95|1913.73|1895.93|4
1650489680000|2022-04-20 21:21:20|1913.75|1895.95|1914.36|1896.56|1914.4|1896.6|1913.75|1895.95|9
1650489690000|2022-04-20 21:21:30|1914.22|1896.42|1914.34|1896.54|1914.36|1896.56|1914.22|1896.42|3
1650489710000|2022-04-20 21:21:50|1914.35|1896.55|1914.39|1896.59|1914.39|1896.59|1914.21|1896.41|6
1650489720000|2022-04-20 21:22:00|1914.54|1896.74|1915.6|1897.8|1915.6|1897.8|1914.13|1896.33|13
1650489730000|2022-04-20 21:22:10|1915.45|1897.65|1915.44|1897.64|1915.48|1897.68|1915.4|1897.6|4
1650489740000|2022-04-20 21:22:20|1915.48|1897.68|1914.56|1896.76|1915.82|1898.02|1914.56|1896.76|16
1650489750000|2022-04-20 21:22:30|1914.6|1896.8|1914.27|1896.47|1914.6|1896.8|1914.27|1896.47|5
1650489760000|2022-04-20 21:22:40|1914.09|1896.29|1914.11|1896.31|1914.27|1896.47|1914.09|1896.29|14
1650489770000|2022-04-20 21:22:50|1914.18|1896.38|1914.09|1896.29|1914.18|1896.38|1913.84|1896.04|11
1650489780000|2022-04-20 21:23:00|1914.17|1896.37|1914.38|1896.58|1914.41|1896.61|1914.16|1896.36|14
1650489790000|2022-04-20 21:23:10|1914.43|1896.63|1915.1|1897.3|1915.33|1897.53|1914.38|1896.58|18
1650489800000|2022-04-20 21:23:20|1915.11|1897.31|1915.11|1897.31|1915.11|1897.31|1915.11|1897.31|1
1650489810000|2022-04-20 21:23:30|1915.16|1897.36|1914.93|1897.13|1915.16|1897.36|1914.76|1896.96|12
1650489820000|2022-04-20 21:23:40|1914.85|1897.05|1915.19|1897.39|1915.19|1897.39|1914.79|1896.99|10
1650489830000|2022-04-20 21:23:50|1915.18|1897.38|1915.18|1897.38|1915.32|1897.52|1915.07|1897.27|12
1650489840000|2022-04-20 21:24:00|1915.22|1897.42|1915.09|1897.29|1915.23|1897.43|1915.09|1897.29|11
1650489850000|2022-04-20 21:24:10|1915.1|1897.3|1915.17|1897.37|1915.19|1897.39|1915.1|1897.3|7
1650489860000|2022-04-20 21:24:20|1915.18|1897.38|1914.85|1897.05|1915.18|1897.38|1914.85|1897.05|8
1650489870000|2022-04-20 21:24:30|1915.15|1897.35|1916.55|1898.75|1916.68|1898.88|1915.15|1897.35|12
1650489880000|2022-04-20 21:24:40|1916.71|1898.91|1916.52|1898.72|1916.75|1898.95|1916.5|1898.7|9
1650489890000|2022-04-20 21:24:50|1916.55|1898.75|1918.19|1900.39|1918.19|1900.39|1916.52|1898.72|7
1650489900000|2022-04-20 21:25:00|1918.35|1900.55|1918.67|1900.87|1918.78|1900.98|1918.35|1900.55|18
1650489910000|2022-04-20 21:25:10|1918.57|1900.77|1918.63|1900.83|1918.63|1900.83|1918.57|1900.77|4
1650489920000|2022-04-20 21:25:20|1918.57|1900.77|1918.92|1901.12|1918.92|1901.12|1918.57|1900.77|5
1650489930000|2022-04-20 21:25:30|1918.64|1900.84|1919.5|1901.7|1919.5|1901.7|1918.64|1900.84|7
1650489940000|2022-04-20 21:25:40|1919.52|1901.72|1919.9|1902.1|1919.9|1902.1|1919.4|1901.6|7
1650489950000|2022-04-20 21:25:50|1919.54|1901.74|1919.9|1902.1|1919.9|1902.1|1919.4|1901.6|14
1650489960000|2022-04-20 21:26:00|1920.1|1902.3|1920.05|1902.25|1920.1|1902.3|1920.05|1902.25|2
1650489970000|2022-04-20 21:26:10|1920.4|1902.6|1920.9|1903.1|1920.9|1903.1|1920.4|1902.6|8
1650489980000|2022-04-20 21:26:20|1920.88|1903.08|1920.5|1902.7|1920.88|1903.08|1920.4|1902.6|7
1650489990000|2022-04-20 21:26:30|1920.41|1902.61|1919.24|1901.44|1920.41|1902.61|1919.24|1901.44|14
1650490000000|2022-04-20 21:26:40|1919.13|1901.33|1919.47|1901.67|1919.47|1901.67|1919.13|1901.33|20
1650490010000|2022-04-20 21:26:50|1919.49|1901.69|1920.26|1902.46|1920.29|1902.49|1919.44|1901.64|17
1650490020000|2022-04-20 21:27:00|1920.21|1902.41|1920.05|1902.25|1920.21|1902.41|1919.55|1901.75|16
1650490030000|2022-04-20 21:27:10|1920.02|1902.22|1920.01|1902.21|1920.14|1902.34|1919.94|1902.14|15
1650490040000|2022-04-20 21:27:20|1920.04|1902.24|1920.06|1902.26|1920.07|1902.27|1920.01|1902.21|16
1650490050000|2022-04-20 21:27:30|1920.17|1902.37|1920.18|1902.38|1920.21|1902.41|1919.98|1902.18|10
1650490060000|2022-04-20 21:27:40|1920.21|1902.41|1920.56|1902.76|1920.56|1902.76|1920.18|1902.38|10
1650490070000|2022-04-20 21:27:50|1920.55|1902.75|1920.82|1903.02|1920.84|1903.04|1920.55|1902.75|10
1650490080000|2022-04-20 21:28:00|1920.78|1902.98|1921.4|1903.6|1921.4|1903.6|1920.78|1902.98|13
1650490090000|2022-04-20 21:28:10|1921.23|1903.43|1922.4|1904.6|1923|1905.2|1921.23|1903.43|14
1650490100000|2022-04-20 21:28:20|1922.59|1904.79|1922.85|1905.05|1923.35|1905.55|1922.59|1904.79|10
1650490110000|2022-04-20 21:28:30|1922.68|1904.88|1923.4|1905.6|1923.4|1905.6|1922.59|1904.79|9
1650490120000|2022-04-20 21:28:40|1923.29|1905.49|1923.4|1905.6|1923.4|1905.6|1923.29|1905.49|2
1650490130000|2022-04-20 21:28:50|1923.32|1905.52|1923.4|1905.6|1923.4|1905.6|1923.29|1905.49|3
1650490140000|2022-04-20 21:29:00|1923.36|1905.56|1923.4|1905.6|1923.4|1905.6|1923.36|1905.56|2
1650490170000|2022-04-20 21:29:30|1923.42|1905.62|1923.5|1905.7|1923.5|1905.7|1923.42|1905.62|2
1650490180000|2022-04-20 21:29:40|1923.4|1905.6|1923.5|1905.7|1923.56|1905.76|1923.4|1905.6|5
1650490190000|2022-04-20 21:29:50|1923.4|1905.6|1923.85|1906.05|1924.05|1906.25|1923.4|1905.6|6
1650490200000|2022-04-20 21:30:00|1923.95|1906.15|1923.9|1906.1|1923.95|1906.15|1923.9|1906.1|2
1650490210000|2022-04-20 21:30:10|1924.01|1906.21|1924.2|1906.4|1924.2|1906.4|1923.9|1906.1|5
1650490220000|2022-04-20 21:30:20|1924.09|1906.29|1923.9|1906.1|1924.09|1906.29|1923.9|1906.1|3
1650490230000|2022-04-20 21:30:30|1924.25|1906.45|1924.18|1906.38|1924.25|1906.45|1923.9|1906.1|5
1650490240000|2022-04-20 21:30:40|1923.9|1906.1|1923.93|1906.13|1924.23|1906.43|1923.9|1906.1|4
1650490250000|2022-04-20 21:30:50|1924.04|1906.24|1923.93|1906.13|1924.04|1906.24|1923.93|1906.13|2
1650490260000|2022-04-20 21:31:00|1924.07|1906.27|1924.4|1906.6|1924.42|1906.62|1923.93|1906.13|9
1650490270000|2022-04-20 21:31:10|1924.42|1906.62|1925.4|1907.6|1925.4|1907.6|1924.4|1906.6|7
1650490280000|2022-04-20 21:31:20|1925.31|1907.51|1925.15|1907.35|1925.31|1907.51|1925.15|1907.35|3
1650490290000|2022-04-20 21:31:30|1925.24|1907.44|1925.12|1907.32|1925.24|1907.44|1924.9|1907.1|10
1650490300000|2022-04-20 21:31:40|1924.9|1907.1|1925.12|1907.32|1925.12|1907.32|1924.9|1907.1|4
1650490310000|2022-04-20 21:31:50|1924.9|1907.1|1925.12|1907.32|1925.4|1907.6|1924.9|1907.1|7
1650490320000|2022-04-20 21:32:00|1925.22|1907.42|1925.24|1907.44|1925.4|1907.6|1925.12|1907.32|5
1650490330000|2022-04-20 21:32:10|1925.13|1907.33|1925.12|1907.32|1925.13|1907.33|1925.12|1907.32|2
1650490340000|2022-04-20 21:32:20|1925.15|1907.35|1925.12|1907.32|1925.15|1907.35|1925.07|1907.27|3
1650490350000|2022-04-20 21:32:30|1925.4|1907.6|1925.12|1907.32|1925.4|1907.6|1925.12|1907.32|4
1650490360000|2022-04-20 21:32:40|1924.9|1907.1|1925.12|1907.32|1925.35|1907.55|1924.9|1907.1|11
1650490370000|2022-04-20 21:32:50|1924.9|1907.1|1924.9|1907.1|1925.4|1907.6|1924.8|1907|11
1650490380000|2022-04-20 21:33:00|1924.73|1906.93|1925.4|1907.6|1925.4|1907.6|1924.73|1906.93|5
1650490390000|2022-04-20 21:33:10|1925.12|1907.32|1924.9|1907.1|1925.12|1907.32|1924.76|1906.96|7
1650490420000|2022-04-20 21:33:40|1924.71|1906.91|1924.75|1906.95|1924.75|1906.95|1924.71|1906.91|2
1650490430000|2022-04-20 21:33:50|1924.65|1906.85|1924.25|1906.45|1924.65|1906.85|1924.15|1906.35|10
1650490440000|2022-04-20 21:34:00|1924.24|1906.44|1924.03|1906.23|1924.24|1906.44|1924.03|1906.23|6
1650490450000|2022-04-20 21:34:10|1924.19|1906.39|1924.05|1906.25|1924.28|1906.48|1924.03|1906.23|12
1650490460000|2022-04-20 21:34:20|1924.15|1906.35|1923.85|1906.05|1924.15|1906.35|1923.69|1905.89|18
1650490470000|2022-04-20 21:34:30|1923.37|1905.57|1923.22|1905.42|1923.52|1905.72|1923.22|1905.42|19
1650490480000|2022-04-20 21:34:40|1923.3|1905.5|1922.63|1904.83|1923.3|1905.5|1922.6|1904.8|9
1650490490000|2022-04-20 21:34:50|1922.65|1904.85|1922.21|1904.41|1922.65|1904.85|1922.21|1904.41|10
1650490500000|2022-04-20 21:35:00|1922.2|1904.4|1921.33|1903.53|1922.28|1904.48|1921.33|1903.53|17
1650490510000|2022-04-20 21:35:10|1921.31|1903.51|1921.28|1903.48|1921.31|1903.51|1921.27|1903.47|9
1650490520000|2022-04-20 21:35:20|1921.27|1903.47|1920.34|1902.54|1921.28|1903.48|1920.34|1902.54|14
1650490530000|2022-04-20 21:35:30|1920.35|1902.55|1920.32|1902.52|1920.35|1902.55|1920.22|1902.42|13
1650490540000|2022-04-20 21:35:40|1920.25|1902.45|1920.31|1902.51|1920.32|1902.52|1920.25|1902.45|5
1650490550000|2022-04-20 21:35:50|1920.4|1902.6|1920.4|1902.6|1920.4|1902.6|1920.24|1902.44|6
1650490560000|2022-04-20 21:36:00|1920.32|1902.52|1920.24|1902.44|1920.32|1902.52|1920.22|1902.42|5
1650490570000|2022-04-20 21:36:10|1920.25|1902.45|1920.34|1902.54|1920.34|1902.54|1920.22|1902.42|7
1650490580000|2022-04-20 21:36:20|1920.24|1902.44|1920.24|1902.44|1920.24|1902.44|1920.22|1902.42|3
1650490600000|2022-04-20 21:36:40|1920.22|1902.42|1918.19|1900.39|1920.22|1902.42|1918.19|1900.39|18
1650490610000|2022-04-20 21:36:50|1918|1900.2|1917.25|1899.45|1918|1900.2|1917.03|1899.23|24
1650490620000|2022-04-20 21:37:00|1917.26|1899.46|1917.21|1899.41|1917.33|1899.53|1917.15|1899.35|11
1650490630000|2022-04-20 21:37:10|1917.22|1899.42|1917.27|1899.47|1917.33|1899.53|1917.21|1899.41|9
1650490640000|2022-04-20 21:37:20|1917.26|1899.46|1917.38|1899.58|1917.41|1899.61|1917.22|1899.42|19
1650490650000|2022-04-20 21:37:30|1917.41|1899.61|1917.23|1899.43|1917.61|1899.81|1917.23|1899.43|10
1650490660000|2022-04-20 21:37:40|1917.2|1899.4|1917.3|1899.5|1917.3|1899.5|1917.17|1899.37|11
1650490670000|2022-04-20 21:37:50|1917.29|1899.49|1917.32|1899.52|1917.36|1899.56|1917.15|1899.35|19
1650490680000|2022-04-20 21:38:00|1917.25|1899.45|1917.25|1899.45|1917.32|1899.52|1917.15|1899.35|18
1650490690000|2022-04-20 21:38:10|1917.14|1899.34|1916.79|1898.99|1917.32|1899.52|1916.79|1898.99|6
1650490700000|2022-04-20 21:38:20|1917.04|1899.24|1916.8|1899|1917.04|1899.24|1916.8|1899|14
1650490710000|2022-04-20 21:38:30|1916.79|1898.99|1917.18|1899.38|1917.22|1899.42|1916.79|1898.99|8
1650490720000|2022-04-20 21:38:40|1917.2|1899.4|1917.34|1899.54|1917.44|1899.64|1917.19|1899.39|16
1650490730000|2022-04-20 21:38:50|1917.23|1899.43|1917.22|1899.42|1917.25|1899.45|1917.03|1899.23|13
1650490740000|2022-04-20 21:39:00|1917.2|1899.4|1917.4|1899.6|1917.45|1899.65|1917.06|1899.26|12
1650490750000|2022-04-20 21:39:10|1917.34|1899.54|1917.38|1899.58|1917.4|1899.6|1917.29|1899.49|5
1650490760000|2022-04-20 21:39:20|1917|1899.2|1917.44|1899.64|1917.47|1899.67|1917|1899.2|15
1650490770000|2022-04-20 21:39:30|1917.46|1899.66|1919.39|1901.59|1919.39|1901.59|1917.46|1899.66|18
1650490780000|2022-04-20 21:39:40|1919.4|1901.6|1919.42|1901.62|1919.42|1901.62|1919.37|1901.57|3
1650490790000|2022-04-20 21:39:50|1919.45|1901.65|1919.45|1901.65|1919.45|1901.65|1919.45|1901.65|1
1650490800000|2022-04-20 21:40:00|1919.46|1901.66|1919.45|1901.65|1919.47|1901.67|1919.43|1901.63|6
1650490810000|2022-04-20 21:40:10|1919.46|1901.66|1919.6|1901.8|1919.62|1901.82|1919.24|1901.44|17
1650490820000|2022-04-20 21:40:20|1919.62|1901.82|1919.59|1901.79|1919.62|1901.82|1919.59|1901.79|3
1650490830000|2022-04-20 21:40:30|1919.57|1901.77|1919.6|1901.8|1919.6|1901.8|1919.34|1901.54|5
1650490840000|2022-04-20 21:40:40|1919.62|1901.82|1919.66|1901.86|1919.67|1901.87|1919.4|1901.6|8
1650490850000|2022-04-20 21:40:50|1919.55|1901.75|1919.54|1901.74|1919.67|1901.87|1919.52|1901.72|9
1650490860000|2022-04-20 21:41:00|1919.53|1901.73|1919.53|1901.73|1919.53|1901.73|1919.24|1901.44|4
1650490870000|2022-04-20 21:41:10|1919.45|1901.65|1919.31|1901.51|1919.45|1901.65|1919.26|1901.46|3
1650490880000|2022-04-20 21:41:20|1919.52|1901.72|1919.28|1901.48|1919.57|1901.77|1919.28|1901.48|5
1650490900000|2022-04-20 21:41:40|1919.3|1901.5|1919.3|1901.5|1919.3|1901.5|1919.3|1901.5|1
1650490910000|2022-04-20 21:41:50|1919.29|1901.49|1919.35|1901.55|1919.36|1901.56|1919.1|1901.3|7
1650490920000|2022-04-20 21:42:00|1919.34|1901.54|1919.34|1901.54|1919.4|1901.6|1919.1|1901.3|6
1650490930000|2022-04-20 21:42:10|1919.36|1901.56|1919.18|1901.38|1919.36|1901.56|1919.18|1901.38|6
1650490940000|2022-04-20 21:42:20|1919.2|1901.4|1919.09|1901.29|1919.24|1901.44|1919.09|1901.29|13
1650490950000|2022-04-20 21:42:30|1918.71|1900.91|1917.7|1899.9|1919.12|1901.32|1917.68|1899.88|12
1650490960000|2022-04-20 21:42:40|1917.4|1899.6|1917.27|1899.47|1917.45|1899.65|1917.16|1899.36|11
1650490970000|2022-04-20 21:42:50|1917.3|1899.5|1917.23|1899.43|1917.4|1899.6|1917.13|1899.33|11
1650490980000|2022-04-20 21:43:00|1917.21|1899.41|1917.33|1899.53|1917.39|1899.59|1917.21|1899.41|14
1650490990000|2022-04-20 21:43:10|1917.32|1899.52|1917.28|1899.48|1917.49|1899.69|1917.28|1899.48|15
1650491000000|2022-04-20 21:43:20|1917.4|1899.6|1917.38|1899.58|1917.47|1899.67|1917.37|1899.57|10
1650491010000|2022-04-20 21:43:30|1917.39|1899.59|1914.7|1896.9|1917.4|1899.6|1914.7|1896.9|22
1650491020000|2022-04-20 21:43:40|1914.61|1896.81|1913.9|1896.1|1914.61|1896.81|1913.73|1895.93|20
1650491030000|2022-04-20 21:43:50|1913.3|1895.5|1913.34|1895.54|1913.34|1895.54|1913.3|1895.5|2
1650491040000|2022-04-20 21:44:00|1913.33|1895.53|1913.24|1895.44|1913.4|1895.6|1913.2|1895.4|21
1650491050000|2022-04-20 21:44:10|1913.25|1895.45|1913.3|1895.5|1913.39|1895.59|1913|1895.2|14
1650491060000|2022-04-20 21:44:20|1913.39|1895.59|1911.46|1893.66|1913.39|1895.59|1911.46|1893.66|21
1650491070000|2022-04-20 21:44:30|1911.25|1893.45|1910.25|1892.45|1911.25|1893.45|1910.25|1892.45|13
1650491080000|2022-04-20 21:44:40|1910.26|1892.46|1910.23|1892.43|1910.4|1892.6|1910.11|1892.31|10
1650491090000|2022-04-20 21:44:50|1910.22|1892.42|1910.5|1892.7|1911.21|1893.41|1910.08|1892.28|24
1650491100000|2022-04-20 21:45:00|1910.49|1892.69|1910.13|1892.33|1910.7|1892.9|1910.13|1892.33|22
1650491110000|2022-04-20 21:45:10|1909.93|1892.13|1910.29|1892.49|1910.29|1892.49|1909.92|1892.12|14
1650491120000|2022-04-20 21:45:20|1910.39|1892.59|1910.42|1892.62|1910.44|1892.64|1910.26|1892.46|8
1650491130000|2022-04-20 21:45:30|1910.41|1892.61|1910.88|1893.08|1910.88|1893.08|1910.31|1892.51|9
1650491140000|2022-04-20 21:45:40|1910.92|1893.12|1911.21|1893.41|1911.21|1893.41|1910.92|1893.12|5
1650491150000|2022-04-20 21:45:50|1911.24|1893.44|1911.3|1893.5|1911.31|1893.51|1911.21|1893.41|12
1650491160000|2022-04-20 21:46:00|1911.31|1893.51|1911.97|1894.17|1912.17|1894.37|1911.21|1893.41|22
1650491170000|2022-04-20 21:46:10|1912.1|1894.3|1912.86|1895.06|1913.08|1895.28|1912.08|1894.28|22
1650491180000|2022-04-20 21:46:20|1912.87|1895.07|1913.18|1895.38|1913.2|1895.4|1912.83|1895.03|7
1650491190000|2022-04-20 21:46:30|1913.19|1895.39|1912.91|1895.11|1913.19|1895.39|1912.91|1895.11|21
1650491200000|2022-04-20 21:46:40|1912.95|1895.15|1913.21|1895.41|1913.26|1895.46|1912.95|1895.15|17
1650491210000|2022-04-20 21:46:50|1913.3|1895.5|1913.25|1895.45|1913.41|1895.61|1913.21|1895.41|12
1650491220000|2022-04-20 21:47:00|1913.2|1895.4|1913.21|1895.41|1913.21|1895.41|1913.16|1895.36|6
1650491230000|2022-04-20 21:47:10|1913.23|1895.43|1913.17|1895.37|1913.23|1895.43|1913.04|1895.24|8
1650491240000|2022-04-20 21:47:20|1913.18|1895.38|1913.57|1895.77|1913.6|1895.8|1913.12|1895.32|12
1650491250000|2022-04-20 21:47:30|1913.74|1895.94|1914.12|1896.32|1914.15|1896.35|1913.74|1895.94|21
1650491260000|2022-04-20 21:47:40|1914|1896.2|1914.87|1897.07|1914.94|1897.14|1914|1896.2|17
1650491270000|2022-04-20 21:47:50|1915.09|1897.29|1915.59|1897.79|1915.68|1897.88|1914.72|1896.92|10
1650491280000|2022-04-20 21:48:00|1915.53|1897.73|1915.4|1897.6|1915.59|1897.79|1915.4|1897.6|3
1650491290000|2022-04-20 21:48:10|1915.59|1897.79|1916.05|1898.25|1916.11|1898.31|1915.59|1897.79|11
1650491300000|2022-04-20 21:48:20|1916.3|1898.5|1915.2|1897.4|1916.3|1898.5|1915.18|1897.38|13
1650491310000|2022-04-20 21:48:30|1915.19|1897.39|1915.28|1897.48|1915.35|1897.55|1915.11|1897.31|15
1650491320000|2022-04-20 21:48:40|1915.16|1897.36|1915.31|1897.51|1915.31|1897.51|1915.16|1897.36|3
1650491330000|2022-04-20 21:48:50|1915.14|1897.34|1914.64|1896.84|1915.14|1897.34|1914.48|1896.68|10
1650491340000|2022-04-20 21:49:00|1914.59|1896.79|1914.64|1896.84|1914.78|1896.98|1914.59|1896.79|14
1650491350000|2022-04-20 21:49:10|1914.7|1896.9|1914.73|1896.93|1914.73|1896.93|1914.51|1896.71|11
1650491360000|2022-04-20 21:49:20|1914.69|1896.89|1914.69|1896.89|1914.69|1896.89|1914.69|1896.89|1
1650491370000|2022-04-20 21:49:30|1914.72|1896.92|1914.73|1896.93|1914.75|1896.95|1914.69|1896.89|4
1650491380000|2022-04-20 21:49:40|1914.78|1896.98|1914.74|1896.94|1914.79|1896.99|1914.73|1896.93|7
1650491390000|2022-04-20 21:49:50|1914.76|1896.96|1914.95|1897.15|1914.95|1897.15|1914.74|1896.94|5
1650491400000|2022-04-20 21:50:00|1914.91|1897.11|1914.88|1897.08|1914.97|1897.17|1914.78|1896.98|13
1650491410000|2022-04-20 21:50:10|1914.83|1897.03|1914.84|1897.04|1914.9|1897.1|1914.78|1896.98|15
1650491420000|2022-04-20 21:50:20|1914.83|1897.03|1915.49|1897.69|1915.49|1897.69|1914.83|1897.03|13
1650491430000|2022-04-20 21:50:30|1915.48|1897.68|1915.61|1897.81|1915.61|1897.81|1915.48|1897.68|6
1650491440000|2022-04-20 21:50:40|1915.6|1897.8|1915.64|1897.84|1915.75|1897.95|1915.56|1897.76|8
1650491450000|2022-04-20 21:50:50|1915.61|1897.81|1915.39|1897.59|1915.64|1897.84|1915.29|1897.49|15
1650491460000|2022-04-20 21:51:00|1915.4|1897.6|1915.63|1897.83|1915.63|1897.83|1915.01|1897.21|15
1650491470000|2022-04-20 21:51:10|1915.7|1897.9|1915.46|1897.66|1915.7|1897.9|1915.35|1897.55|17
1650491480000|2022-04-20 21:51:20|1915.43|1897.63|1915.95|1898.15|1916.12|1898.32|1915.43|1897.63|17
1650491490000|2022-04-20 21:51:30|1915.83|1898.03|1915.81|1898.01|1915.83|1898.03|1915.81|1898.01|2
1650491500000|2022-04-20 21:51:40|1915.82|1898.02|1915.82|1898.02|1915.82|1898.02|1915.82|1898.02|1
1650491510000|2022-04-20 21:51:50|1915.6|1897.8|1916.05|1898.25|1916.09|1898.29|1915.6|1897.8|12
1650491520000|2022-04-20 21:52:00|1916.02|1898.22|1916.03|1898.23|1916.31|1898.51|1916.01|1898.21|12
1650491530000|2022-04-20 21:52:10|1916|1898.2|1915.8|1898|1916.12|1898.32|1915.61|1897.81|17
1650491540000|2022-04-20 21:52:20|1915.66|1897.86|1916.33|1898.53|1916.34|1898.54|1915.66|1897.86|13
1650491550000|2022-04-20 21:52:30|1916.25|1898.45|1916.27|1898.47|1916.35|1898.55|1916.16|1898.36|11
1650491560000|2022-04-20 21:52:40|1916.31|1898.51|1916.31|1898.51|1916.31|1898.51|1916.31|1898.51|1
1650491570000|2022-04-20 21:52:50|1916.27|1898.47|1916.31|1898.51|1916.34|1898.54|1916.27|1898.47|4
1650491580000|2022-04-20 21:53:00|1916.28|1898.48|1916.26|1898.46|1916.32|1898.52|1916.22|1898.42|8
1650491590000|2022-04-20 21:53:10|1916.27|1898.47|1917.05|1899.25|1917.05|1899.25|1916.21|1898.41|13
1650491600000|2022-04-20 21:53:20|1916.99|1899.19|1916.35|1898.55|1917.05|1899.25|1916.35|1898.55|15
1650491610000|2022-04-20 21:53:30|1916.36|1898.56|1916.35|1898.55|1916.36|1898.56|1916.19|1898.39|14
1650491620000|2022-04-20 21:53:40|1916.34|1898.54|1916.3|1898.5|1916.34|1898.54|1916.27|1898.47|8
1650491630000|2022-04-20 21:53:50|1916.25|1898.45|1916.28|1898.48|1916.28|1898.48|1915.95|1898.15|3
1650491640000|2022-04-20 21:54:00|1916.33|1898.53|1916.4|1898.6|1916.43|1898.63|1916.29|1898.49|8
1650491650000|2022-04-20 21:54:10|1916.39|1898.59|1917.18|1899.38|1917.28|1899.48|1916.29|1898.49|24
1650491660000|2022-04-20 21:54:20|1917.19|1899.39|1917.16|1899.36|1917.21|1899.41|1917.02|1899.22|16
1650491670000|2022-04-20 21:54:30|1917.1|1899.3|1917.28|1899.48|1917.36|1899.56|1917.08|1899.28|14
1650491680000|2022-04-20 21:54:40|1917.17|1899.37|1917.3|1899.5|1917.3|1899.5|1917.17|1899.37|4
1650491690000|2022-04-20 21:54:50|1917.35|1899.55|1918.03|1900.23|1918.09|1900.29|1917.35|1899.55|22
1650491700000|2022-04-20 21:55:00|1918.23|1900.43|1917.3|1899.5|1918.23|1900.43|1917.28|1899.48|25
1650491710000|2022-04-20 21:55:10|1917.28|1899.48|1917.54|1899.74|1917.54|1899.74|1917.11|1899.31|6
1650491720000|2022-04-20 21:55:20|1917.53|1899.73|1917.51|1899.71|1917.6|1899.8|1917.5|1899.7|8
1650491730000|2022-04-20 21:55:30|1917.5|1899.7|1917.53|1899.73|1917.53|1899.73|1917.47|1899.67|9
1650491740000|2022-04-20 21:55:40|1917.54|1899.74|1917.67|1899.87|1917.67|1899.87|1917.54|1899.74|8
1650491750000|2022-04-20 21:55:50|1917.8|1900|1917.67|1899.87|1917.8|1900|1917.67|1899.87|2
1650491760000|2022-04-20 21:56:00|1918.05|1900.25|1918.1|1900.3|1918.17|1900.37|1918|1900.2|6
1650491770000|2022-04-20 21:56:10|1918.08|1900.28|1918.1|1900.3|1918.1|1900.3|1917.65|1899.85|3
1650491780000|2022-04-20 21:56:20|1918.04|1900.24|1917.6|1899.8|1918.1|1900.3|1917.6|1899.8|3
1650491790000|2022-04-20 21:56:30|1917.54|1899.74|1917.67|1899.87|1917.67|1899.87|1917.5|1899.7|6
1650491800000|2022-04-20 21:56:40|1917.55|1899.75|1917.56|1899.76|1917.6|1899.8|1917.54|1899.74|4
1650491810000|2022-04-20 21:56:50|1917.71|1899.91|1917.52|1899.72|1917.71|1899.91|1917.5|1899.7|9
1650491820000|2022-04-20 21:57:00|1917.63|1899.83|1917.69|1899.89|1917.89|1900.09|1917.52|1899.72|7
1650491830000|2022-04-20 21:57:10|1917.7|1899.9|1917.52|1899.72|1917.7|1899.9|1917.52|1899.72|3
1650491840000|2022-04-20 21:57:20|1917.57|1899.77|1917.52|1899.72|1917.57|1899.77|1917.52|1899.72|2
1650491850000|2022-04-20 21:57:30|1917.51|1899.71|1917.52|1899.72|1917.52|1899.72|1917.51|1899.71|2
1650491860000|2022-04-20 21:57:40|1917.53|1899.73|1917.76|1899.96|1917.85|1900.05|1917.53|1899.73|11
1650491870000|2022-04-20 21:57:50|1917.82|1900.02|1918.66|1900.86|1918.66|1900.86|1917.82|1900.02|11
1650491880000|2022-04-20 21:58:00|1918.53|1900.73|1918.53|1900.73|1918.64|1900.84|1918.52|1900.72|6
1650491890000|2022-04-20 21:58:10|1918.4|1900.6|1918.36|1900.56|1918.4|1900.6|1918.34|1900.54|8
1650491900000|2022-04-20 21:58:20|1918.38|1900.58|1918.17|1900.37|1918.38|1900.58|1918.17|1900.37|11
1650491910000|2022-04-20 21:58:30|1918.16|1900.36|1918.23|1900.43|1918.4|1900.6|1918.05|1900.25|10
1650491920000|2022-04-20 21:58:40|1918.27|1900.47|1918.5|1900.7|1918.74|1900.94|1918.27|1900.47|4
1650491930000|2022-04-20 21:58:50|1918.49|1900.69|1918.48|1900.68|1918.5|1900.7|1918.48|1900.68|3
1650491940000|2022-04-20 21:59:00|1918.47|1900.67|1918.54|1900.74|1918.62|1900.82|1918.43|1900.63|11
1650491950000|2022-04-20 21:59:10|1918.61|1900.81|1919.35|1901.55|1919.38|1901.58|1918.61|1900.81|20
1650491960000|2022-04-20 21:59:20|1919.56|1901.76|1919.62|1901.82|1919.66|1901.86|1919.53|1901.73|7
1650491970000|2022-04-20 21:59:30|1919.69|1901.89|1919.62|1901.82|1919.69|1901.89|1919.48|1901.68|5
1650491980000|2022-04-20 21:59:40|1919.74|1901.94|1919.62|1901.82|1919.74|1901.94|1919.62|1901.82|3
1650491990000|2022-04-20 21:59:50|1919.84|1902.04|1919.96|1902.16|1920.4|1902.6|1919.84|1902.04|6
1650492000000|2022-04-20 22:00:00|1920.12|1902.32|1919.9|1902.1|1920.4|1902.6|1919.9|1902.1|9
1650492010000|2022-04-20 22:00:10|1920.36|1902.56|1919.88|1902.08|1920.53|1902.73|1919.46|1901.66|14
1650492020000|2022-04-20 22:00:20|1919.75|1901.95|1920.15|1902.35|1920.17|1902.37|1919.75|1901.95|8
1650492030000|2022-04-20 22:00:30|1920.28|1902.48|1920.2|1902.4|1920.28|1902.48|1920.2|1902.4|2
1650492040000|2022-04-20 22:00:40|1920.28|1902.48|1920.24|1902.44|1920.28|1902.48|1919.86|1902.06|11
1650492050000|2022-04-20 22:00:50|1920.25|1902.45|1920.16|1902.36|1920.28|1902.48|1920.12|1902.32|16
1650492060000|2022-04-20 22:01:00|1920.17|1902.37|1920.22|1902.42|1920.33|1902.53|1920.17|1902.37|18
1650492070000|2022-04-20 22:01:10|1920.21|1902.41|1920.29|1902.49|1920.3|1902.5|1920.21|1902.41|13
1650492080000|2022-04-20 22:01:20|1920.28|1902.48|1920.2|1902.4|1920.4|1902.6|1920.17|1902.37|8
1650492090000|2022-04-20 22:01:30|1920.21|1902.41|1920.71|1902.91|1920.71|1902.91|1920.21|1902.41|18
1650492100000|2022-04-20 22:01:40|1920.7|1902.9|1920.73|1902.93|1920.86|1903.06|1920.65|1902.85|17
1650492110000|2022-04-20 22:01:50|1920.75|1902.95|1920.56|1902.76|1920.77|1902.97|1920.56|1902.76|22
1650492120000|2022-04-20 22:02:00|1920.6|1902.8|1920.33|1902.53|1920.6|1902.8|1920.31|1902.51|10
1650492130000|2022-04-20 22:02:10|1920.32|1902.52|1920.31|1902.51|1920.34|1902.54|1920.31|1902.51|13
1650492140000|2022-04-20 22:02:20|1920.3|1902.5|1920.26|1902.46|1920.33|1902.53|1920.14|1902.34|13
1650492150000|2022-04-20 22:02:30|1920.23|1902.43|1920.27|1902.47|1920.39|1902.59|1920.23|1902.43|10
1650492160000|2022-04-20 22:02:40|1920.31|1902.51|1920.28|1902.48|1920.31|1902.51|1920.19|1902.39|19
1650492170000|2022-04-20 22:02:50|1920.3|1902.5|1920.28|1902.48|1920.31|1902.51|1920.19|1902.39|23
1650492180000|2022-04-20 22:03:00|1920.29|1902.49|1920.23|1902.43|1920.29|1902.49|1920.22|1902.42|6
1650492190000|2022-04-20 22:03:10|1920.22|1902.42|1919.19|1901.39|1920.27|1902.47|1919.14|1901.34|28
1650492200000|2022-04-20 22:03:20|1919.22|1901.42|1919.23|1901.43|1919.23|1901.43|1919.06|1901.26|9
1650492210000|2022-04-20 22:03:30|1919.22|1901.42|1919.4|1901.6|1919.4|1901.6|1919.12|1901.32|6
1650492220000|2022-04-20 22:03:40|1918.9|1901.1|1918.24|1900.44|1918.9|1901.1|1918.24|1900.44|8
1650492230000|2022-04-20 22:03:50|1918.22|1900.42|1918.16|1900.36|1918.4|1900.6|1918.12|1900.32|9
1650492240000|2022-04-20 22:04:00|1918.15|1900.35|1917.82|1900.02|1918.15|1900.35|1917.82|1900.02|6
1650492250000|2022-04-20 22:04:10|1917.81|1900.01|1918.08|1900.28|1918.13|1900.33|1917.74|1899.94|11
1650492260000|2022-04-20 22:04:20|1918.14|1900.34|1918.45|1900.65|1918.45|1900.65|1918.14|1900.34|9
1650492270000|2022-04-20 22:04:30|1918.58|1900.78|1918.5|1900.7|1918.63|1900.83|1918.5|1900.7|15
1650492280000|2022-04-20 22:04:40|1918.49|1900.69|1917.21|1899.41|1918.54|1900.74|1917.15|1899.35|21
1650492290000|2022-04-20 22:04:50|1917.28|1899.48|1916.07|1898.27|1917.28|1899.48|1915.93|1898.13|19
1650492300000|2022-04-20 22:05:00|1916.06|1898.26|1915.97|1898.17|1916.46|1898.66|1915.94|1898.14|25
1650492310000|2022-04-20 22:05:10|1915.96|1898.16|1916.08|1898.28|1916.11|1898.31|1915.92|1898.12|11
1650492320000|2022-04-20 22:05:20|1916.01|1898.21|1915.99|1898.19|1916.07|1898.27|1915.85|1898.05|13
1650492330000|2022-04-20 22:05:30|1915.82|1898.02|1916.07|1898.27|1916.11|1898.31|1915.8|1898|16
1650492340000|2022-04-20 22:05:40|1916.1|1898.3|1915.6|1897.8|1916.1|1898.3|1915.6|1897.8|9
1650492350000|2022-04-20 22:05:50|1915.73|1897.93|1916.18|1898.38|1916.26|1898.46|1915.73|1897.93|12
1650492360000|2022-04-20 22:06:00|1916.2|1898.4|1916.25|1898.45|1916.25|1898.45|1916.13|1898.33|3
1650492370000|2022-04-20 22:06:10|1916.27|1898.47|1917.9|1900.1|1917.9|1900.1|1916.27|1898.47|34
1650492380000|2022-04-20 22:06:20|1917.92|1900.12|1918.08|1900.28|1918.09|1900.29|1917.88|1900.08|10
1650492390000|2022-04-20 22:06:30|1918.09|1900.29|1918|1900.2|1918.32|1900.52|1918|1900.2|12
1650492400000|2022-04-20 22:06:40|1917.91|1900.11|1917.28|1899.48|1917.91|1900.11|1917.22|1899.42|28
1650492410000|2022-04-20 22:06:50|1917.29|1899.49|1916.84|1899.04|1917.29|1899.49|1916.84|1899.04|16
1650492420000|2022-04-20 22:07:00|1916.83|1899.03|1917.66|1899.86|1917.73|1899.93|1916.81|1899.01|20
1650492430000|2022-04-20 22:07:10|1917.65|1899.85|1917.71|1899.91|1917.72|1899.92|1917.55|1899.75|10
1650492440000|2022-04-20 22:07:20|1917.72|1899.92|1917.64|1899.84|1917.72|1899.92|1917.55|1899.75|9
1650492450000|2022-04-20 22:07:30|1917.65|1899.85|1917.69|1899.89|1917.69|1899.89|1917.64|1899.84|7
1650492460000|2022-04-20 22:07:40|1917.78|1899.98|1917.62|1899.82|1917.79|1899.99|1917.62|1899.82|6
1650492470000|2022-04-20 22:07:50|1917.59|1899.79|1918.48|1900.68|1918.48|1900.68|1917.59|1899.79|15
1650492480000|2022-04-20 22:08:00|1918.64|1900.84|1919.24|1901.44|1919.35|1901.55|1918.57|1900.77|22
1650492490000|2022-04-20 22:08:10|1919.28|1901.48|1921.22|1903.42|1921.22|1903.42|1919.12|1901.32|25
1650492500000|2022-04-20 22:08:20|1921.26|1903.46|1918.39|1900.59|1921.26|1903.46|1918.32|1900.52|32
1650492510000|2022-04-20 22:08:30|1918.4|1900.6|1919.24|1901.44|1919.31|1901.51|1918.38|1900.58|16
1650492520000|2022-04-20 22:08:40|1919.23|1901.43|1919.49|1901.69|1919.49|1901.69|1918.98|1901.18|17
1650492530000|2022-04-20 22:08:50|1919.57|1901.77|1919.98|1902.18|1919.99|1902.19|1919.36|1901.56|20
1650492540000|2022-04-20 22:09:00|1920.08|1902.28|1920.27|1902.47|1920.28|1902.48|1920.08|1902.28|11
1650492550000|2022-04-20 22:09:10|1920.3|1902.5|1920.35|1902.55|1920.38|1902.58|1920.3|1902.5|22
1650492560000|2022-04-20 22:09:20|1920.31|1902.51|1921.24|1903.44|1921.29|1903.49|1920.3|1902.5|23
1650492570000|2022-04-20 22:09:30|1921.27|1903.47|1921.35|1903.55|1921.39|1903.59|1921.27|1903.47|9
1650492580000|2022-04-20 22:09:40|1921.36|1903.56|1922.12|1904.32|1922.22|1904.42|1921.36|1903.56|11
1650492590000|2022-04-20 22:09:50|1922.16|1904.36|1922.15|1904.35|1922.16|1904.36|1921.9|1904.1|8
1650492600000|2022-04-20 22:10:00|1922.23|1904.43|1922.12|1904.32|1922.38|1904.58|1922.12|1904.32|6
1650492610000|2022-04-20 22:10:10|1922.13|1904.33|1922.14|1904.34|1922.14|1904.34|1922.13|1904.33|2
1650492620000|2022-04-20 22:10:20|1921.93|1904.13|1921.9|1904.1|1922.2|1904.4|1921.9|1904.1|6
1650492630000|2022-04-20 22:10:30|1921.92|1904.12|1921.92|1904.12|1922.3|1904.5|1921.9|1904.1|8
1650492640000|2022-04-20 22:10:40|1921.9|1904.1|1922.14|1904.34|1922.27|1904.47|1921.9|1904.1|8
1650492650000|2022-04-20 22:10:50|1922.43|1904.63|1921.85|1904.05|1922.43|1904.63|1921.8|1904|7
1650492660000|2022-04-20 22:11:00|1921.58|1903.78|1921.6|1903.8|1921.6|1903.8|1921.58|1903.78|3
1650492670000|2022-04-20 22:11:10|1921.65|1903.85|1921.65|1903.85|1921.65|1903.85|1921.65|1903.85|1
1650492690000|2022-04-20 22:11:30|1921.9|1904.1|1922.74|1904.94|1922.83|1905.03|1921.76|1903.96|14
1650492700000|2022-04-20 22:11:40|1923.47|1905.67|1923.9|1906.1|1924.4|1906.6|1922.92|1905.12|14
1650492710000|2022-04-20 22:11:50|1924.15|1906.35|1925.4|1907.6|1925.4|1907.6|1923.9|1906.1|8
1650492720000|2022-04-20 22:12:00|1925.35|1907.55|1926.61|1908.81|1926.63|1908.83|1925.35|1907.55|21
1650492730000|2022-04-20 22:12:10|1926.95|1909.15|1928.59|1910.79|1928.69|1910.89|1926.9|1909.1|19
1650492740000|2022-04-20 22:12:20|1928.61|1910.81|1931.37|1913.57|1934.6|1916.8|1928.61|1910.81|23
1650492750000|2022-04-20 22:12:30|1931.28|1913.48|1931.81|1914.01|1931.84|1914.04|1930.4|1912.6|28
1650492760000|2022-04-20 22:12:40|1931.9|1914.1|1931.33|1913.53|1931.9|1914.1|1931|1913.2|18
1650492770000|2022-04-20 22:12:50|1930.81|1913.01|1932.21|1914.41|1932.21|1914.41|1930.81|1913.01|16
1650492780000|2022-04-20 22:13:00|1931.98|1914.18|1932.04|1914.24|1932.4|1914.6|1931.97|1914.17|9
1650492790000|2022-04-20 22:13:10|1932.08|1914.28|1931.8|1914|1932.19|1914.39|1931.55|1913.75|12
1650492800000|2022-04-20 22:13:20|1931.55|1913.75|1930.31|1912.51|1931.8|1914|1930.31|1912.51|21
1650492810000|2022-04-20 22:13:30|1930.37|1912.57|1930.25|1912.45|1930.37|1912.57|1929.86|1912.06|12
1650492820000|2022-04-20 22:13:40|1930.2|1912.4|1930.2|1912.4|1930.2|1912.4|1930.2|1912.4|1
1650492830000|2022-04-20 22:13:50|1930.3|1912.5|1930.17|1912.37|1930.37|1912.57|1930.13|1912.33|18
1650492840000|2022-04-20 22:14:00|1930.24|1912.44|1929.34|1911.54|1930.38|1912.58|1929.29|1911.49|21
1650492850000|2022-04-20 22:14:10|1929.26|1911.46|1929.35|1911.55|1929.76|1911.96|1928.8|1911|20
1650492860000|2022-04-20 22:14:20|1929.36|1911.56|1929.59|1911.79|1929.65|1911.85|1929.34|1911.54|13
1650492870000|2022-04-20 22:14:30|1929.81|1912.01|1930.49|1912.69|1930.49|1912.69|1929.71|1911.91|12
1650492880000|2022-04-20 22:14:40|1930.5|1912.7|1930.59|1912.79|1930.59|1912.79|1930.4|1912.6|8
1650492890000|2022-04-20 22:14:50|1930.4|1912.6|1930.59|1912.79|1930.6|1912.8|1930.37|1912.57|4
1650492900000|2022-04-20 22:15:00|1930.83|1913.03|1930.4|1912.6|1930.91|1913.11|1930.4|1912.6|7
1650492910000|2022-04-20 22:15:10|1930.9|1913.1|1930.9|1913.1|1930.93|1913.13|1930.78|1912.98|5
1650492920000|2022-04-20 22:15:20|1930.44|1912.64|1930.5|1912.7|1930.5|1912.7|1930.41|1912.61|3
1650492930000|2022-04-20 22:15:30|1930.53|1912.73|1931.71|1913.91|1931.71|1913.91|1930.53|1912.73|10
1650492940000|2022-04-20 22:15:40|1931.77|1913.97|1932.31|1914.51|1932.4|1914.6|1931.76|1913.96|6
1650492950000|2022-04-20 22:15:50|1932.26|1914.46|1932.28|1914.48|1932.36|1914.56|1932.26|1914.46|4
1650492960000|2022-04-20 22:16:00|1932.37|1914.57|1933.88|1916.08|1933.88|1916.08|1932.37|1914.57|21
1650492970000|2022-04-20 22:16:10|1934.16|1916.36|1933.7|1915.9|1934.22|1916.42|1933.4|1915.6|13
1650492980000|2022-04-20 22:16:20|1933.59|1915.79|1934.52|1916.72|1934.52|1916.72|1933.59|1915.79|10
1650492990000|2022-04-20 22:16:30|1934.4|1916.6|1934.4|1916.6|1934.84|1917.04|1934.4|1916.6|8
1650493000000|2022-04-20 22:16:40|1934.55|1916.75|1934.22|1916.42|1934.55|1916.75|1934.22|1916.42|8
1650493010000|2022-04-20 22:16:50|1934.19|1916.39|1934.15|1916.35|1934.29|1916.49|1933.9|1916.1|11
1650493020000|2022-04-20 22:17:00|1934.11|1916.31|1934.4|1916.6|1934.4|1916.6|1933.9|1916.1|7
1650493030000|2022-04-20 22:17:10|1934.44|1916.64|1934.4|1916.6|1934.55|1916.75|1934.4|1916.6|3
1650493040000|2022-04-20 22:17:20|1934.8|1917|1934.59|1916.79|1935.1|1917.3|1934.4|1916.6|4
1650493050000|2022-04-20 22:17:30|1934.4|1916.6|1936.51|1918.71|1936.51|1918.71|1934.4|1916.6|13
1650493060000|2022-04-20 22:17:40|1936.4|1918.6|1936.4|1918.6|1936.65|1918.85|1935.75|1917.95|18
1650493070000|2022-04-20 22:17:50|1936.6|1918.8|1936.4|1918.6|1936.6|1918.8|1936.35|1918.55|5
1650493080000|2022-04-20 22:18:00|1936.55|1918.75|1936.65|1918.85|1936.65|1918.85|1936.55|1918.75|4
1650493090000|2022-04-20 22:18:10|1936.37|1918.57|1935.95|1918.15|1936.37|1918.57|1935.78|1917.98|10
1650493100000|2022-04-20 22:18:20|1936.15|1918.35|1936.28|1918.48|1936.28|1918.48|1935.75|1917.95|12
1650493110000|2022-04-20 22:18:30|1936.07|1918.27|1936.1|1918.3|1936.1|1918.3|1935.95|1918.15|9
1650493120000|2022-04-20 22:18:40|1936.07|1918.27|1936.08|1918.28|1936.31|1918.51|1936.07|1918.27|10
1650493130000|2022-04-20 22:18:50|1936.21|1918.41|1936.1|1918.3|1936.21|1918.41|1936.05|1918.25|10
1650493140000|2022-04-20 22:19:00|1936.13|1918.33|1936.52|1918.72|1936.95|1919.15|1936.09|1918.29|15
1650493150000|2022-04-20 22:19:10|1936.63|1918.83|1936.9|1919.1|1937.03|1919.23|1936.57|1918.77|7
1650493160000|2022-04-20 22:19:20|1936.95|1919.15|1936.27|1918.47|1936.95|1919.15|1936.27|1918.47|6
1650493170000|2022-04-20 22:19:30|1935.85|1918.05|1935.85|1918.05|1936.13|1918.33|1935.36|1917.56|15
1650493180000|2022-04-20 22:19:40|1935.55|1917.75|1934.67|1916.87|1935.55|1917.75|1934.57|1916.77|18
1650493190000|2022-04-20 22:19:50|1934.85|1917.05|1934.5|1916.7|1935|1917.2|1934.43|1916.63|9
1650493200000|2022-04-20 22:20:00|1934.46|1916.66|1933.94|1916.14|1934.9|1917.1|1933.94|1916.14|9
1650493210000|2022-04-20 22:20:10|1933.98|1916.18|1933.83|1916.03|1934.08|1916.28|1933.58|1915.78|16
1650493220000|2022-04-20 22:20:20|1933.84|1916.04|1933.55|1915.75|1933.94|1916.14|1933.55|1915.75|7
1650493230000|2022-04-20 22:20:30|1934.06|1916.26|1933.54|1915.74|1934.06|1916.26|1933.54|1915.74|19
1650493240000|2022-04-20 22:20:40|1933.79|1915.99|1933.97|1916.17|1934.06|1916.26|1933.54|1915.74|15
1650493250000|2022-04-20 22:20:50|1933.92|1916.12|1933.93|1916.13|1934.01|1916.21|1933.6|1915.8|8
1650493260000|2022-04-20 22:21:00|1933.9|1916.1|1934.51|1916.71|1934.51|1916.71|1933.9|1916.1|9
1650493270000|2022-04-20 22:21:10|1934.55|1916.75|1934.4|1916.6|1935.3|1917.5|1933.8|1916|20
1650493280000|2022-04-20 22:21:20|1934.5|1916.7|1933.87|1916.07|1934.5|1916.7|1933.87|1916.07|10
1650493290000|2022-04-20 22:21:30|1933.78|1915.98|1933.68|1915.88|1933.82|1916.02|1933.68|1915.88|5
1650493300000|2022-04-20 22:21:40|1933.41|1915.61|1930.45|1912.65|1933.41|1915.61|1930.45|1912.65|26
1650493310000|2022-04-20 22:21:50|1930.4|1912.6|1929.94|1912.14|1930.45|1912.65|1929.19|1911.39|18
1650493320000|2022-04-20 22:22:00|1929.9|1912.1|1929.33|1911.53|1930.18|1912.38|1929.33|1911.53|21
1650493330000|2022-04-20 22:22:10|1929.29|1911.49|1928.31|1910.51|1929.4|1911.6|1928.23|1910.43|17
1650493340000|2022-04-20 22:22:20|1928.26|1910.46|1928.32|1910.52|1928.35|1910.55|1928.16|1910.36|8
1650493350000|2022-04-20 22:22:30|1927.91|1910.11|1928.3|1910.5|1928.32|1910.52|1927.91|1910.11|12
1650493360000|2022-04-20 22:22:40|1928|1910.2|1927.8|1910|1928.32|1910.52|1927.8|1910|17
1650493370000|2022-04-20 22:22:50|1927.81|1910.01|1927.13|1909.33|1927.98|1910.18|1926.79|1908.99|17
1650493380000|2022-04-20 22:23:00|1927.19|1909.39|1927.86|1910.06|1927.93|1910.13|1927.13|1909.33|12
1650493390000|2022-04-20 22:23:10|1927.78|1909.98|1927.76|1909.96|1928.28|1910.48|1927.76|1909.96|17
1650493400000|2022-04-20 22:23:20|1927.89|1910.09|1927.55|1909.75|1927.89|1910.09|1927.51|1909.71|12
1650493410000|2022-04-20 22:23:30|1927.56|1909.76|1927.42|1909.62|1927.56|1909.76|1927.3|1909.5|14
1650493420000|2022-04-20 22:23:40|1927.27|1909.47|1927.39|1909.59|1927.39|1909.59|1927.27|1909.47|2
1650493430000|2022-04-20 22:23:50|1927.22|1909.42|1927.3|1909.5|1927.3|1909.5|1927.22|1909.42|3
1650493440000|2022-04-20 22:24:00|1927.31|1909.51|1927.9|1910.1|1928.12|1910.32|1927.21|1909.41|10
1650493450000|2022-04-20 22:24:10|1927.62|1909.82|1927.52|1909.72|1927.93|1910.13|1927.51|1909.71|12
1650493460000|2022-04-20 22:24:20|1927.51|1909.71|1927.35|1909.55|1927.66|1909.86|1927.31|1909.51|12
1650493470000|2022-04-20 22:24:30|1927.34|1909.54|1927.12|1909.32|1927.34|1909.54|1926.69|1908.89|11
1650493480000|2022-04-20 22:24:40|1927.04|1909.24|1927.29|1909.49|1927.29|1909.49|1927.03|1909.23|8
1650493490000|2022-04-20 22:24:50|1927.35|1909.55|1926.85|1909.05|1927.38|1909.58|1926.85|1909.05|12
1650493500000|2022-04-20 22:25:00|1927.22|1909.42|1927.9|1910.1|1927.9|1910.1|1927.22|1909.42|6
1650493510000|2022-04-20 22:25:10|1927.61|1909.81|1927.9|1910.1|1927.9|1910.1|1927.61|1909.81|2
1650493520000|2022-04-20 22:25:20|1927.84|1910.04|1927.25|1909.45|1927.9|1910.1|1927.21|1909.41|19
1650493530000|2022-04-20 22:25:30|1927.27|1909.47|1927.32|1909.52|1927.32|1909.52|1926.77|1908.97|5
1650493540000|2022-04-20 22:25:40|1927.27|1909.47|1927.23|1909.43|1927.32|1909.52|1927.23|1909.43|7
1650493550000|2022-04-20 22:25:50|1927.2|1909.4|1927.22|1909.42|1927.31|1909.51|1926.93|1909.13|11
1650493560000|2022-04-20 22:26:00|1927.21|1909.41|1926.85|1909.05|1927.21|1909.41|1926.27|1908.47|19
1650493570000|2022-04-20 22:26:10|1926.87|1909.07|1926.88|1909.08|1927.16|1909.36|1926.62|1908.82|6
1650493580000|2022-04-20 22:26:20|1926.63|1908.83|1926.39|1908.59|1926.63|1908.83|1926.37|1908.57|5
1650493590000|2022-04-20 22:26:30|1926.43|1908.63|1926.19|1908.39|1926.43|1908.63|1925.77|1907.97|7
1650493600000|2022-04-20 22:26:40|1926.14|1908.34|1925.84|1908.04|1926.29|1908.49|1925.84|1908.04|12
1650493610000|2022-04-20 22:26:50|1925.82|1908.02|1925.33|1907.53|1925.82|1908.02|1925.31|1907.51|15
1650493620000|2022-04-20 22:27:00|1925.35|1907.55|1924.53|1906.73|1925.5|1907.7|1924.53|1906.73|8
1650493630000|2022-04-20 22:27:10|1924.73|1906.93|1923.58|1905.78|1924.73|1906.93|1923.19|1905.39|20
1650493640000|2022-04-20 22:27:20|1923.66|1905.86|1923.3|1905.5|1923.88|1906.08|1923.25|1905.45|11
1650493650000|2022-04-20 22:27:30|1923.14|1905.34|1922.52|1904.72|1923.14|1905.34|1922.32|1904.52|14
1650493660000|2022-04-20 22:27:40|1922.57|1904.77|1922.86|1905.06|1922.99|1905.19|1922.51|1904.71|18
1650493670000|2022-04-20 22:27:50|1922.92|1905.12|1922.93|1905.13|1922.96|1905.16|1922.68|1904.88|14
1650493680000|2022-04-20 22:28:00|1923.05|1905.25|1922.55|1904.75|1923.23|1905.43|1922.55|1904.75|19
1650493690000|2022-04-20 22:28:10|1922.37|1904.57|1920.8|1903|1922.37|1904.57|1920.8|1903|22
1650493700000|2022-04-20 22:28:20|1921.25|1903.45|1921.84|1904.04|1921.84|1904.04|1921.25|1903.45|18
1650493710000|2022-04-20 22:28:30|1921.85|1904.05|1921.38|1903.58|1921.85|1904.05|1921.38|1903.58|24
1650493720000|2022-04-20 22:28:40|1921.4|1903.6|1921.54|1903.74|1921.55|1903.75|1921.4|1903.6|10
1650493730000|2022-04-20 22:28:50|1921.58|1903.78|1921.8|1904|1921.95|1904.15|1921.58|1903.78|12
1650493740000|2022-04-20 22:29:00|1921.82|1904.02|1921.97|1904.17|1922.32|1904.52|1921.82|1904.02|13
1650493750000|2022-04-20 22:29:10|1922.32|1904.52|1921.56|1903.76|1922.32|1904.52|1921.5|1903.7|14
1650493760000|2022-04-20 22:29:20|1921.54|1903.74|1921.35|1903.55|1921.54|1903.74|1921.35|1903.55|5
1650493770000|2022-04-20 22:29:30|1921.36|1903.56|1921.95|1904.15|1922.19|1904.39|1921.32|1903.52|15
1650493780000|2022-04-20 22:29:40|1922.01|1904.21|1922.31|1904.51|1922.68|1904.88|1922.01|1904.21|21
1650493790000|2022-04-20 22:29:50|1922.3|1904.5|1922.69|1904.89|1922.69|1904.89|1922.24|1904.44|10
1650493800000|2022-04-20 22:30:00|1922.71|1904.91|1922.77|1904.97|1922.81|1905.01|1922.63|1904.83|7
1650493810000|2022-04-20 22:30:10|1922.87|1905.07|1922.3|1904.5|1922.98|1905.18|1922.24|1904.44|12
1650493820000|2022-04-20 22:30:20|1922.25|1904.45|1922.25|1904.45|1922.33|1904.53|1922.23|1904.43|13
1650493830000|2022-04-20 22:30:30|1922.3|1904.5|1922.05|1904.25|1922.39|1904.59|1922.04|1904.24|8
1650493840000|2022-04-20 22:30:40|1922.35|1904.55|1921.99|1904.19|1922.35|1904.55|1921.99|1904.19|13
1650493850000|2022-04-20 22:30:50|1921.98|1904.18|1922.22|1904.42|1922.3|1904.5|1921.97|1904.17|14
1650493860000|2022-04-20 22:31:00|1922.07|1904.27|1922.16|1904.36|1922.16|1904.36|1921.82|1904.02|14
1650493870000|2022-04-20 22:31:10|1922.32|1904.52|1922.33|1904.53|1922.34|1904.54|1922.32|1904.52|4
1650493880000|2022-04-20 22:31:20|1922.29|1904.49|1922.28|1904.48|1922.33|1904.53|1922.18|1904.38|5
1650493890000|2022-04-20 22:31:30|1922.4|1904.6|1921.97|1904.17|1922.4|1904.6|1921.97|1904.17|5
1650493900000|2022-04-20 22:31:40|1921.86|1904.06|1921.97|1904.17|1921.97|1904.17|1921.86|1904.06|2
1650493910000|2022-04-20 22:31:50|1922.32|1904.52|1922.69|1904.89|1922.73|1904.93|1922.32|1904.52|22
1650493920000|2022-04-20 22:32:00|1922.56|1904.76|1922.62|1904.82|1922.64|1904.84|1922.56|1904.76|10
1650493930000|2022-04-20 22:32:10|1922.57|1904.77|1922.63|1904.83|1922.63|1904.83|1922.57|1904.77|5
1650493940000|2022-04-20 22:32:20|1922.71|1904.91|1922.49|1904.69|1922.71|1904.91|1922.45|1904.65|11
1650493950000|2022-04-20 22:32:30|1922.52|1904.72|1922.67|1904.87|1922.69|1904.89|1922.52|1904.72|13
1650493960000|2022-04-20 22:32:40|1922.64|1904.84|1922.57|1904.77|1922.64|1904.84|1922.55|1904.75|3
1650493970000|2022-04-20 22:32:50|1922.58|1904.78|1922.65|1904.85|1922.68|1904.88|1922.58|1904.78|10
1650493980000|2022-04-20 22:33:00|1922.64|1904.84|1922.7|1904.9|1922.72|1904.92|1922.64|1904.84|7
1650493990000|2022-04-20 22:33:10|1922.49|1904.69|1922.8|1905|1922.85|1905.05|1922.38|1904.58|11
1650494000000|2022-04-20 22:33:20|1922.65|1904.85|1922.59|1904.79|1922.8|1905|1922.56|1904.76|10
1650494010000|2022-04-20 22:33:30|1922.5|1904.7|1922.49|1904.69|1922.6|1904.8|1922.49|1904.69|6
1650494020000|2022-04-20 22:33:40|1922.5|1904.7|1922.64|1904.84|1922.64|1904.84|1922.47|1904.67|8
1650494030000|2022-04-20 22:33:50|1922.59|1904.79|1922.67|1904.87|1922.71|1904.91|1922.59|1904.79|5
1650494040000|2022-04-20 22:34:00|1922.68|1904.88|1922.75|1904.95|1922.9|1905.1|1922.66|1904.86|13
1650494050000|2022-04-20 22:34:10|1922.76|1904.96|1923.9|1906.1|1923.9|1906.1|1922.75|1904.95|10
1650494060000|2022-04-20 22:34:20|1924.18|1906.38|1925.23|1907.43|1925.23|1907.43|1924.18|1906.38|11
1650494070000|2022-04-20 22:34:30|1925.22|1907.42|1924.91|1907.11|1925.22|1907.42|1924.91|1907.11|3
1650494080000|2022-04-20 22:34:40|1924.92|1907.12|1925.13|1907.33|1925.13|1907.33|1924.91|1907.11|6
1650494090000|2022-04-20 22:34:50|1925.08|1907.28|1924.66|1906.86|1925.08|1907.28|1924.14|1906.34|15
1650494100000|2022-04-20 22:35:00|1924.58|1906.78|1924.59|1906.79|1924.66|1906.86|1924.58|1906.78|17
1650494110000|2022-04-20 22:35:10|1924.6|1906.8|1924.65|1906.85|1924.85|1907.05|1924.48|1906.68|12
1650494120000|2022-04-20 22:35:20|1924.49|1906.69|1925.94|1908.14|1925.94|1908.14|1924.48|1906.68|14
1650494130000|2022-04-20 22:35:30|1926.18|1908.38|1926.23|1908.43|1926.72|1908.92|1925.58|1907.78|13
1650494140000|2022-04-20 22:35:40|1926.17|1908.37|1925.28|1907.48|1926.2|1908.4|1925.17|1907.37|20
1650494150000|2022-04-20 22:35:50|1925.15|1907.35|1925.04|1907.24|1925.15|1907.35|1924.86|1907.06|3
1650494160000|2022-04-20 22:36:00|1925.1|1907.3|1925.01|1907.21|1925.3|1907.5|1924.66|1906.86|20
1650494170000|2022-04-20 22:36:10|1925.19|1907.39|1926.4|1908.6|1926.4|1908.6|1925.19|1907.39|6
1650494180000|2022-04-20 22:36:20|1926.31|1908.51|1926.4|1908.6|1926.4|1908.6|1926.31|1908.51|2
1650494190000|2022-04-20 22:36:30|1926.34|1908.54|1926.34|1908.54|1926.34|1908.54|1926.34|1908.54|1
1650494200000|2022-04-20 22:36:40|1926.33|1908.53|1926.4|1908.6|1926.4|1908.6|1926.33|1908.53|2
1650494220000|2022-04-20 22:37:00|1926.35|1908.55|1926.56|1908.76|1926.63|1908.83|1926.35|1908.55|6
1650494230000|2022-04-20 22:37:10|1926.39|1908.59|1926.65|1908.85|1926.65|1908.85|1926.39|1908.59|2
1650494240000|2022-04-20 22:37:20|1926.4|1908.6|1926.4|1908.6|1926.65|1908.85|1926.4|1908.6|7
1650494250000|2022-04-20 22:37:30|1926.65|1908.85|1926.4|1908.6|1926.69|1908.89|1926.4|1908.6|12
1650494260000|2022-04-20 22:37:40|1926.69|1908.89|1926.69|1908.89|1926.9|1909.1|1926.33|1908.53|14
1650494270000|2022-04-20 22:37:50|1926.4|1908.6|1926.4|1908.6|1926.69|1908.89|1926.4|1908.6|5
1650494280000|2022-04-20 22:38:00|1926.69|1908.89|1927.36|1909.56|1927.4|1909.6|1926.45|1908.65|9
1650494290000|2022-04-20 22:38:10|1927.5|1909.7|1928.62|1910.82|1928.62|1910.82|1927.4|1909.6|12
1650494300000|2022-04-20 22:38:20|1928.5|1910.7|1928.5|1910.7|1928.9|1911.1|1928.5|1910.7|6
1650494310000|2022-04-20 22:38:30|1928.71|1910.91|1928.4|1910.6|1928.71|1910.91|1928.4|1910.6|6
1650494320000|2022-04-20 22:38:40|1928.45|1910.65|1929.45|1911.65|1929.45|1911.65|1928.45|1910.65|9
1650494330000|2022-04-20 22:38:50|1929.4|1911.6|1929.83|1912.03|1929.97|1912.17|1929.4|1911.6|8
1650494340000|2022-04-20 22:39:00|1929.86|1912.06|1932.29|1914.49|1932.29|1914.49|1929.45|1911.65|19
1650494350000|2022-04-20 22:39:10|1932.4|1914.6|1932.62|1914.82|1932.62|1914.82|1932.4|1914.6|3
1650494360000|2022-04-20 22:39:20|1933.02|1915.22|1933.12|1915.32|1933.12|1915.32|1933.02|1915.22|2
1650494370000|2022-04-20 22:39:30|1932.9|1915.1|1932.91|1915.11|1933.25|1915.45|1932.38|1914.58|14
1650494380000|2022-04-20 22:39:40|1932.86|1915.06|1933.4|1915.6|1933.69|1915.89|1932.86|1915.06|6
1650494390000|2022-04-20 22:39:50|1933.61|1915.81|1933.4|1915.6|1933.61|1915.81|1933.4|1915.6|3
1650494400000|2022-04-20 22:40:00|1933.31|1915.51|1933.36|1915.56|1933.4|1915.6|1933.31|1915.51|3
1650494410000|2022-04-20 22:40:10|1933.4|1915.6|1933.4|1915.6|1933.4|1915.6|1933.4|1915.6|1
1650494420000|2022-04-20 22:40:20|1933.61|1915.81|1937.4|1919.6|1937.9|1920.1|1933.4|1915.6|20
1650494430000|2022-04-20 22:40:30|1937.59|1919.79|1940.18|1922.38|1940.18|1922.38|1937.5|1919.7|22
1650494440000|2022-04-20 22:40:40|1939.9|1922.1|1938.4|1920.6|1941.7|1923.9|1938.4|1920.6|22
1650494450000|2022-04-20 22:40:50|1938.39|1920.59|1942.87|1925.07|1942.87|1925.07|1938.2|1920.4|30
1650494460000|2022-04-20 22:41:00|1943.05|1925.25|1944.47|1926.67|1944.47|1926.67|1942.85|1925.05|21
1650494470000|2022-04-20 22:41:10|1944.7|1926.9|1946.38|1928.58|1948.08|1930.28|1944.7|1926.9|28
1650494480000|2022-04-20 22:41:20|1946.16|1928.36|1947.93|1930.13|1948.45|1930.65|1946.11|1928.31|24
1650494490000|2022-04-20 22:41:30|1947.87|1930.07|1946.05|1928.25|1948.14|1930.34|1946.02|1928.22|23
1650494500000|2022-04-20 22:41:40|1946.08|1928.28|1945.36|1927.56|1946.08|1928.28|1945.27|1927.47|15
1650494510000|2022-04-20 22:41:50|1945.15|1927.35|1945.3|1927.5|1945.96|1928.16|1945.09|1927.29|19
1650494520000|2022-04-20 22:42:00|1945.27|1927.47|1945.21|1927.41|1945.67|1927.87|1945.15|1927.35|21
1650494530000|2022-04-20 22:42:10|1945.19|1927.39|1944.36|1926.56|1945.29|1927.49|1944.36|1926.56|17
1650494540000|2022-04-20 22:42:20|1944.22|1926.42|1942.09|1924.29|1944.22|1926.42|1941.78|1923.98|34
1650494550000|2022-04-20 22:42:30|1942.08|1924.28|1940.26|1922.46|1942.08|1924.28|1939.41|1921.61|32
1650494560000|2022-04-20 22:42:40|1940.27|1922.47|1941.24|1923.44|1941.24|1923.44|1940.27|1922.47|16
1650494570000|2022-04-20 22:42:50|1941.25|1923.45|1940.84|1923.04|1941.25|1923.45|1940.84|1923.04|16
1650494580000|2022-04-20 22:43:00|1940.87|1923.07|1941.38|1923.58|1941.81|1924.01|1940.86|1923.06|14
1650494590000|2022-04-20 22:43:10|1941.37|1923.57|1941.69|1923.89|1941.9|1924.1|1941.37|1923.57|12
1650494600000|2022-04-20 22:43:20|1941.85|1924.05|1941.77|1923.97|1942.02|1924.22|1941.68|1923.88|5
1650494610000|2022-04-20 22:43:30|1941.85|1924.05|1941.26|1923.46|1942.05|1924.25|1941.14|1923.34|16
1650494620000|2022-04-20 22:43:40|1941.29|1923.49|1943.26|1925.46|1943.26|1925.46|1940.89|1923.09|19
1650494630000|2022-04-20 22:43:50|1943.27|1925.47|1943.62|1925.82|1944.19|1926.39|1942.94|1925.14|13
1650494640000|2022-04-20 22:44:00|1943.83|1926.03|1943.44|1925.64|1943.87|1926.07|1943.44|1925.64|8
1650494650000|2022-04-20 22:44:10|1943.33|1925.53|1942.5|1924.7|1943.33|1925.53|1942.49|1924.69|18
1650494660000|2022-04-20 22:44:20|1942.58|1924.78|1942.68|1924.88|1942.68|1924.88|1942.43|1924.63|16
1650494670000|2022-04-20 22:44:30|1942.59|1924.79|1939.95|1922.15|1942.8|1925|1939.92|1922.12|29
1650494680000|2022-04-20 22:44:40|1939.9|1922.1|1939.53|1921.73|1940.09|1922.29|1939.48|1921.68|21
1650494690000|2022-04-20 22:44:50|1939.52|1921.72|1939.04|1921.24|1939.56|1921.76|1939.03|1921.23|20
1650494700000|2022-04-20 22:45:00|1938.82|1921.02|1938.96|1921.16|1939.01|1921.21|1938.74|1920.94|26
1650494710000|2022-04-20 22:45:10|1938.97|1921.17|1939.12|1921.32|1939.15|1921.35|1938.93|1921.13|11
1650494720000|2022-04-20 22:45:20|1939.11|1921.31|1939.69|1921.89|1939.72|1921.92|1939.05|1921.25|14
1650494730000|2022-04-20 22:45:30|1939.7|1921.9|1939.75|1921.95|1939.76|1921.96|1939.59|1921.79|10
1650494740000|2022-04-20 22:45:40|1939.76|1921.96|1939.88|1922.08|1939.89|1922.09|1939.71|1921.91|10
1650494750000|2022-04-20 22:45:50|1939.89|1922.09|1939.46|1921.66|1940.39|1922.59|1939.45|1921.65|23
1650494760000|2022-04-20 22:46:00|1939.45|1921.65|1939.01|1921.21|1939.47|1921.67|1939.01|1921.21|10
1650494770000|2022-04-20 22:46:10|1938.65|1920.85|1936.99|1919.19|1938.65|1920.85|1936.98|1919.18|24
1650494780000|2022-04-20 22:46:20|1937.02|1919.22|1936.86|1919.06|1937.02|1919.22|1936.78|1918.98|10
1650494790000|2022-04-20 22:46:30|1936.78|1918.98|1936.69|1918.89|1936.95|1919.15|1936.13|1918.33|26
1650494800000|2022-04-20 22:46:40|1936.8|1919|1937.67|1919.87|1937.67|1919.87|1936.76|1918.96|9
1650494810000|2022-04-20 22:46:50|1937.75|1919.95|1938.2|1920.4|1938.21|1920.41|1937.73|1919.93|8
1650494820000|2022-04-20 22:47:00|1938.21|1920.41|1938.59|1920.79|1938.59|1920.79|1938.2|1920.4|14
1650494830000|2022-04-20 22:47:10|1938.61|1920.81|1938.46|1920.66|1938.64|1920.84|1938.41|1920.61|17
1650494840000|2022-04-20 22:47:20|1938.41|1920.61|1938.63|1920.83|1938.66|1920.86|1938.22|1920.42|10
1650494850000|2022-04-20 22:47:30|1938.62|1920.82|1938.7|1920.9|1938.73|1920.93|1938.62|1920.82|9
1650494860000|2022-04-20 22:47:40|1938.71|1920.91|1938.79|1920.99|1939.16|1921.36|1938.71|1920.91|13
1650494870000|2022-04-20 22:47:50|1939|1921.2|1938.93|1921.13|1939.05|1921.25|1938.89|1921.09|13
1650494880000|2022-04-20 22:48:00|1939|1921.2|1938.94|1921.14|1939|1921.2|1938.94|1921.14|4
1650494890000|2022-04-20 22:48:10|1938.95|1921.15|1938.9|1921.1|1938.98|1921.18|1938.88|1921.08|6
1650494900000|2022-04-20 22:48:20|1938.89|1921.09|1939|1921.2|1939.22|1921.42|1938.89|1921.09|10
1650494910000|2022-04-20 22:48:30|1939.01|1921.21|1938.99|1921.19|1939.01|1921.21|1938.99|1921.19|2
1650494920000|2022-04-20 22:48:40|1938.98|1921.18|1939.03|1921.23|1939.03|1921.23|1938.93|1921.13|10
1650494930000|2022-04-20 22:48:50|1938.98|1921.18|1938.88|1921.08|1938.98|1921.18|1938.88|1921.08|2
1650494940000|2022-04-20 22:49:00|1939.11|1921.31|1939.1|1921.3|1939.11|1921.31|1939.08|1921.28|3
1650494950000|2022-04-20 22:49:10|1939.11|1921.31|1937.77|1919.97|1939.11|1921.31|1937.77|1919.97|16
1650494960000|2022-04-20 22:49:20|1937.58|1919.78|1937.42|1919.62|1937.87|1920.07|1937.28|1919.48|21
1650494970000|2022-04-20 22:49:30|1937.43|1919.63|1936.18|1918.38|1937.43|1919.63|1936.18|1918.38|24
1650494980000|2022-04-20 22:49:40|1936.1|1918.3|1936.13|1918.33|1936.19|1918.39|1936.08|1918.28|11
1650494990000|2022-04-20 22:49:50|1936.18|1918.38|1936.05|1918.25|1936.18|1918.38|1935.99|1918.19|7
1650495000000|2022-04-20 22:50:00|1936.04|1918.24|1935.99|1918.19|1936.09|1918.29|1935.81|1918.01|7
1650495010000|2022-04-20 22:50:10|1935.73|1917.93|1935.87|1918.07|1935.87|1918.07|1935.33|1917.53|25
1650495020000|2022-04-20 22:50:20|1935.84|1918.04|1935.84|1918.04|1935.87|1918.07|1935.77|1917.97|12
1650495030000|2022-04-20 22:50:30|1935.85|1918.05|1935.49|1917.69|1935.85|1918.05|1935.49|1917.69|19
1650495040000|2022-04-20 22:50:40|1935.34|1917.54|1935.16|1917.36|1935.34|1917.54|1935.16|1917.36|17
1650495050000|2022-04-20 22:50:50|1935.17|1917.37|1935.32|1917.52|1935.42|1917.62|1935.17|1917.37|24
1650495060000|2022-04-20 22:51:00|1935.28|1917.48|1935.73|1917.93|1935.75|1917.95|1935.21|1917.41|16
1650495070000|2022-04-20 22:51:10|1935.75|1917.95|1935.32|1917.52|1935.78|1917.98|1935.31|1917.51|20
1650495080000|2022-04-20 22:51:20|1935.34|1917.54|1935.32|1917.52|1935.34|1917.54|1935.32|1917.52|3
1650495090000|2022-04-20 22:51:30|1935.33|1917.53|1935.33|1917.53|1935.33|1917.53|1935.32|1917.52|3
1650495100000|2022-04-20 22:51:40|1935.26|1917.46|1935.2|1917.4|1935.26|1917.46|1935.18|1917.38|7
1650495110000|2022-04-20 22:51:50|1935.19|1917.39|1935.13|1917.33|1935.2|1917.4|1935.13|1917.33|5
1650495120000|2022-04-20 22:52:00|1934.95|1917.15|1934.95|1917.15|1934.95|1917.15|1934.95|1917.15|1
1650495130000|2022-04-20 22:52:10|1934.85|1917.05|1934.92|1917.12|1934.92|1917.12|1934.76|1916.96|9
1650495140000|2022-04-20 22:52:20|1934.9|1917.1|1934.88|1917.08|1934.96|1917.16|1934.84|1917.04|6
1650495150000|2022-04-20 22:52:30|1934.95|1917.15|1934.88|1917.08|1934.95|1917.15|1934.8|1917|9
1650495160000|2022-04-20 22:52:40|1934.94|1917.14|1934.32|1916.52|1934.94|1917.14|1934.32|1916.52|13
1650495170000|2022-04-20 22:52:50|1934.28|1916.48|1934.29|1916.49|1934.29|1916.49|1934.26|1916.46|3
1650495180000|2022-04-20 22:53:00|1934.21|1916.41|1934.23|1916.43|1934.23|1916.43|1934.21|1916.41|2
1650495190000|2022-04-20 22:53:10|1934.25|1916.45|1934.02|1916.22|1934.29|1916.49|1934.02|1916.22|8
1650495200000|2022-04-20 22:53:20|1933.74|1915.94|1929.64|1911.84|1933.74|1915.94|1929.6|1911.8|31
1650495210000|2022-04-20 22:53:30|1929.38|1911.58|1930.07|1912.27|1930.09|1912.29|1929.38|1911.58|21
1650495220000|2022-04-20 22:53:40|1930.06|1912.26|1930.27|1912.47|1930.3|1912.5|1930.06|1912.26|17
1650495230000|2022-04-20 22:53:50|1930.3|1912.5|1930.69|1912.89|1931.16|1913.36|1930.28|1912.48|24
1650495240000|2022-04-20 22:54:00|1930.67|1912.87|1930.32|1912.52|1930.67|1912.87|1930.29|1912.49|10
1650495250000|2022-04-20 22:54:10|1930.34|1912.54|1930.34|1912.54|1930.37|1912.57|1930.34|1912.54|3
1650495260000|2022-04-20 22:54:20|1930.3|1912.5|1929.32|1911.52|1930.3|1912.5|1929.32|1911.52|8
1650495270000|2022-04-20 22:54:30|1929.17|1911.37|1928.48|1910.68|1929.29|1911.49|1928.45|1910.65|10
1650495280000|2022-04-20 22:54:40|1928.5|1910.7|1927.4|1909.6|1928.56|1910.76|1927.34|1909.54|8
1650495290000|2022-04-20 22:54:50|1927.32|1909.52|1927.4|1909.6|1927.4|1909.6|1927.32|1909.52|2
1650495300000|2022-04-20 22:55:00|1927.64|1909.84|1928.4|1910.6|1928.4|1910.6|1927.62|1909.82|14
1650495310000|2022-04-20 22:55:10|1928.39|1910.59|1929.72|1911.92|1929.72|1911.92|1928.34|1910.54|22
1650495320000|2022-04-20 22:55:20|1929.7|1911.9|1929.84|1912.04|1929.84|1912.04|1929.44|1911.64|19
1650495330000|2022-04-20 22:55:30|1929.83|1912.03|1929.99|1912.19|1930.05|1912.25|1929.83|1912.03|17
1650495340000|2022-04-20 22:55:40|1929.97|1912.17|1929.15|1911.35|1930.44|1912.64|1929.15|1911.35|22
1650495350000|2022-04-20 22:55:50|1929.14|1911.34|1928.79|1910.99|1929.27|1911.47|1928.77|1910.97|20
1650495360000|2022-04-20 22:56:00|1928.8|1911|1928.92|1911.12|1928.95|1911.15|1928.8|1911|15
1650495370000|2022-04-20 22:56:10|1928.93|1911.13|1928.37|1910.57|1928.93|1911.13|1927.93|1910.13|24
1650495380000|2022-04-20 22:56:20|1928.32|1910.52|1927.36|1909.56|1928.32|1910.52|1927.3|1909.5|5
1650495390000|2022-04-20 22:56:30|1927.3|1909.5|1927.36|1909.56|1927.36|1909.56|1927.3|1909.5|2
1650495400000|2022-04-20 22:56:40|1927.57|1909.77|1927.23|1909.43|1927.57|1909.77|1927|1909.2|6
1650495410000|2022-04-20 22:56:50|1927.5|1909.7|1927.98|1910.18|1928.09|1910.29|1927.5|1909.7|12
1650495420000|2022-04-20 22:57:00|1928.02|1910.22|1929.55|1911.75|1929.66|1911.86|1928.02|1910.22|24
1650495430000|2022-04-20 22:57:10|1929.51|1911.71|1928.36|1910.56|1929.51|1911.71|1928.36|1910.56|10
1650495440000|2022-04-20 22:57:20|1928.35|1910.55|1928.68|1910.88|1928.72|1910.92|1928.19|1910.39|15
1650495450000|2022-04-20 22:57:30|1928.55|1910.75|1929.37|1911.57|1929.4|1911.6|1928.55|1910.75|15
1650495460000|2022-04-20 22:57:40|1929.34|1911.54|1929.44|1911.64|1929.5|1911.7|1929.14|1911.34|12
1650495470000|2022-04-20 22:57:50|1929.39|1911.59|1930.15|1912.35|1930.26|1912.46|1929.39|1911.59|9
1650495480000|2022-04-20 22:58:00|1930.4|1912.6|1930.15|1912.35|1930.4|1912.6|1929.9|1912.1|7
1650495490000|2022-04-20 22:58:10|1929.78|1911.98|1930.4|1912.6|1930.4|1912.6|1929.78|1911.98|7
1650495500000|2022-04-20 22:58:20|1930.15|1912.35|1930.1|1912.3|1930.66|1912.86|1929.97|1912.17|9
1650495510000|2022-04-20 22:58:30|1930.16|1912.36|1930.48|1912.68|1930.75|1912.95|1930.16|1912.36|20
1650495520000|2022-04-20 22:58:40|1930.55|1912.75|1930.24|1912.44|1930.55|1912.75|1930.16|1912.36|18
1650495530000|2022-04-20 22:58:50|1930.25|1912.45|1930.23|1912.43|1930.42|1912.62|1930.23|1912.43|4
1650495540000|2022-04-20 22:59:00|1930.03|1912.23|1930.37|1912.57|1930.58|1912.78|1930.03|1912.23|17
1650495550000|2022-04-20 22:59:10|1930.26|1912.46|1930.22|1912.42|1930.47|1912.67|1930.2|1912.4|17
1650495560000|2022-04-20 22:59:20|1930.34|1912.54|1930.04|1912.24|1930.34|1912.54|1930.04|1912.24|18
1650495570000|2022-04-20 22:59:30|1930.24|1912.44|1929.67|1911.87|1930.27|1912.47|1929.67|1911.87|14
1650495580000|2022-04-20 22:59:40|1929.4|1911.6|1929.32|1911.52|1929.42|1911.62|1929.1|1911.3|16
1650495590000|2022-04-20 22:59:50|1929.31|1911.51|1929.23|1911.43|1929.31|1911.51|1929.17|1911.37|8
1650495600000|2022-04-20 23:00:00|1929.29|1911.49|1929.05|1911.25|1929.3|1911.5|1928.69|1910.89|18
1650495610000|2022-04-20 23:00:10|1929.16|1911.36|1929.72|1911.92|1929.78|1911.98|1929.02|1911.22|17
1650495620000|2022-04-20 23:00:20|1929.75|1911.95|1929.8|1912|1930.05|1912.25|1929.73|1911.93|8
1650495630000|2022-04-20 23:00:30|1930.21|1912.41|1930.32|1912.52|1930.36|1912.56|1929.96|1912.16|19
1650495640000|2022-04-20 23:00:40|1930.34|1912.54|1930.69|1912.89|1930.74|1912.94|1930.27|1912.47|12
1650495650000|2022-04-20 23:00:50|1930.68|1912.88|1930.81|1913.01|1930.81|1913.01|1930.67|1912.87|11
1650495660000|2022-04-20 23:01:00|1930.8|1913|1930.92|1913.12|1931.05|1913.25|1930.8|1913|9
1650495670000|2022-04-20 23:01:10|1931.25|1913.45|1931.25|1913.45|1931.3|1913.5|1931.15|1913.35|6
1650495680000|2022-04-20 23:01:20|1930.85|1913.05|1931.25|1913.45|1931.25|1913.45|1930.82|1913.02|5
1650495690000|2022-04-20 23:01:30|1930.75|1912.95|1930.75|1912.95|1930.75|1912.95|1930.75|1912.95|1
1650495700000|2022-04-20 23:01:40|1931.3|1913.5|1931.25|1913.45|1931.3|1913.5|1931.25|1913.45|2
1650495710000|2022-04-20 23:01:50|1931.21|1913.41|1931.26|1913.46|1931.4|1913.6|1931.14|1913.34|5
1650495720000|2022-04-20 23:02:00|1931.19|1913.39|1931.15|1913.35|1931.36|1913.56|1931.15|1913.35|7
1650495730000|2022-04-20 23:02:10|1931.13|1913.33|1929.27|1911.47|1931.13|1913.33|1929.23|1911.43|17
1650495740000|2022-04-20 23:02:20|1929.26|1911.46|1929.31|1911.51|1929.38|1911.58|1929.24|1911.44|11
1650495750000|2022-04-20 23:02:30|1929.3|1911.5|1929.12|1911.32|1929.3|1911.5|1929.11|1911.31|16
1650495760000|2022-04-20 23:02:40|1929.1|1911.3|1927.45|1909.65|1929.31|1911.51|1927.45|1909.65|21
1650495770000|2022-04-20 23:02:50|1927.43|1909.63|1926.4|1908.6|1927.43|1909.63|1926.4|1908.6|10
1650495780000|2022-04-20 23:03:00|1926.38|1908.58|1925.68|1907.88|1926.4|1908.6|1925.4|1907.6|15
1650495790000|2022-04-20 23:03:10|1925.74|1907.94|1926.14|1908.34|1926.34|1908.54|1925.67|1907.87|12
1650495800000|2022-04-20 23:03:20|1926.17|1908.37|1926.47|1908.67|1926.47|1908.67|1926.17|1908.37|10
1650495810000|2022-04-20 23:03:30|1926.34|1908.54|1927.05|1909.25|1927.13|1909.33|1926.34|1908.54|20
1650495820000|2022-04-20 23:03:40|1927.13|1909.33|1927.25|1909.45|1927.43|1909.63|1927.13|1909.33|16
1650495830000|2022-04-20 23:03:50|1927.22|1909.42|1926.45|1908.65|1927.25|1909.45|1926.45|1908.65|11
1650495840000|2022-04-20 23:04:00|1926.46|1908.66|1926.75|1908.95|1926.8|1909|1926.46|1908.66|6
1650495850000|2022-04-20 23:04:10|1926.8|1909|1927.14|1909.34|1927.24|1909.44|1926.8|1909|16
1650495860000|2022-04-20 23:04:20|1927.27|1909.47|1927.33|1909.53|1927.34|1909.54|1927.27|1909.47|8
1650495870000|2022-04-20 23:04:30|1927.31|1909.51|1927.3|1909.5|1927.32|1909.52|1927.3|1909.5|3
1650495880000|2022-04-20 23:04:40|1927.39|1909.59|1927.34|1909.54|1927.4|1909.6|1927.15|1909.35|7
1650495890000|2022-04-20 23:04:50|1927.39|1909.59|1927.39|1909.59|1927.4|1909.6|1927.05|1909.25|9
1650495900000|2022-04-20 23:05:00|1927.4|1909.6|1927.4|1909.6|1927.78|1909.98|1927.27|1909.47|8
1650495910000|2022-04-20 23:05:10|1927.45|1909.65|1928.03|1910.23|1928.15|1910.35|1927.41|1909.61|10
1650495920000|2022-04-20 23:05:20|1928.02|1910.22|1927.28|1909.48|1928.04|1910.24|1927.18|1909.38|10
1650495930000|2022-04-20 23:05:30|1926.94|1909.14|1927.24|1909.44|1927.38|1909.58|1926.92|1909.12|9
1650495940000|2022-04-20 23:05:40|1927.19|1909.39|1927.1|1909.3|1927.26|1909.46|1926.97|1909.17|16
1650495950000|2022-04-20 23:05:50|1927.13|1909.33|1927.26|1909.46|1927.26|1909.46|1927.07|1909.27|10
1650495960000|2022-04-20 23:06:00|1927.19|1909.39|1927.28|1909.48|1927.4|1909.6|1927.19|1909.39|4
1650495970000|2022-04-20 23:06:10|1927.24|1909.44|1927.29|1909.49|1927.4|1909.6|1927.24|1909.44|7
1650495980000|2022-04-20 23:06:20|1927.27|1909.47|1927.53|1909.73|1927.59|1909.79|1927.27|1909.47|10
1650495990000|2022-04-20 23:06:30|1927.56|1909.76|1928.09|1910.29|1928.09|1910.29|1927.56|1909.76|19
1650496000000|2022-04-20 23:06:40|1927.95|1910.15|1927.95|1910.15|1928.28|1910.48|1927.82|1910.02|8
1650496010000|2022-04-20 23:06:50|1927.9|1910.1|1927.85|1910.05|1928.27|1910.47|1927.85|1910.05|18
1650496020000|2022-04-20 23:07:00|1927.93|1910.13|1927.98|1910.18|1928.01|1910.21|1927.78|1909.98|8
1650496030000|2022-04-20 23:07:10|1927.94|1910.14|1927.95|1910.15|1927.95|1910.15|1927.94|1910.14|2
1650496040000|2022-04-20 23:07:20|1928|1910.2|1926.78|1908.98|1928.17|1910.37|1926.78|1908.98|19
1650496050000|2022-04-20 23:07:30|1926.73|1908.93|1926.91|1909.11|1926.94|1909.14|1926.55|1908.75|11
1650496060000|2022-04-20 23:07:40|1926.89|1909.09|1926.36|1908.56|1926.89|1909.09|1926.36|1908.56|6
1650496070000|2022-04-20 23:07:50|1926.3|1908.5|1925.9|1908.1|1926.36|1908.56|1925.9|1908.1|5
1650496080000|2022-04-20 23:08:00|1925.79|1907.99|1925.58|1907.78|1926.11|1908.31|1925.54|1907.74|12
1650496090000|2022-04-20 23:08:10|1925.49|1907.69|1925.58|1907.78|1925.58|1907.78|1925.47|1907.67|5
1650496100000|2022-04-20 23:08:20|1925.49|1907.69|1925.54|1907.74|1925.54|1907.74|1925.49|1907.69|3
1650496110000|2022-04-20 23:08:30|1925.55|1907.75|1925.85|1908.05|1926.25|1908.45|1925.45|1907.65|7
1650496120000|2022-04-20 23:08:40|1925.67|1907.87|1925.67|1907.87|1926.45|1908.65|1925.57|1907.77|4
1650496130000|2022-04-20 23:08:50|1925.52|1907.72|1925.4|1907.6|1925.52|1907.72|1925.4|1907.6|2
1650496140000|2022-04-20 23:09:00|1925.31|1907.51|1925.27|1907.47|1925.4|1907.6|1925.27|1907.47|3
1650496150000|2022-04-20 23:09:10|1925.4|1907.6|1925.49|1907.69|1925.72|1907.92|1925.4|1907.6|6
1650496160000|2022-04-20 23:09:20|1925.55|1907.75|1925.3|1907.5|1925.55|1907.75|1925.24|1907.44|18
1650496170000|2022-04-20 23:09:30|1925.43|1907.63|1925.43|1907.63|1925.95|1908.15|1924.88|1907.08|10
1650496180000|2022-04-20 23:09:40|1925.95|1908.15|1922.45|1904.65|1925.95|1908.15|1922.04|1904.24|27
1650496190000|2022-04-20 23:09:50|1922.37|1904.57|1922.14|1904.34|1922.39|1904.59|1921.14|1903.34|26
1650496200000|2022-04-20 23:10:00|1922.33|1904.53|1921.62|1903.82|1922.46|1904.66|1921.62|1903.82|14
1650496210000|2022-04-20 23:10:10|1921.39|1903.59|1922.32|1904.52|1922.33|1904.53|1921.39|1903.59|14
1650496220000|2022-04-20 23:10:20|1922.23|1904.43|1921.43|1903.63|1922.23|1904.43|1921.43|1903.63|9
1650496230000|2022-04-20 23:10:30|1921.37|1903.57|1921.65|1903.85|1921.98|1904.18|1920.9|1903.1|24
1650496240000|2022-04-20 23:10:40|1921.55|1903.75|1921.55|1903.75|1921.6|1903.8|1921.38|1903.58|15
1650496250000|2022-04-20 23:10:50|1921.6|1903.8|1921.51|1903.71|1921.81|1904.01|1921.3|1903.5|17
1650496260000|2022-04-20 23:11:00|1921.74|1903.94|1922.21|1904.41|1922.34|1904.54|1921.4|1903.6|19
1650496270000|2022-04-20 23:11:10|1922.32|1904.52|1919.45|1901.65|1922.32|1904.52|1919.34|1901.54|20
1650496280000|2022-04-20 23:11:20|1920.02|1902.22|1919.35|1901.55|1920.02|1902.22|1918.63|1900.83|17
1650496290000|2022-04-20 23:11:30|1919.44|1901.64|1919.21|1901.41|1919.77|1901.97|1919.21|1901.41|15
1650496300000|2022-04-20 23:11:40|1919.29|1901.49|1919.5|1901.7|1919.57|1901.77|1919.15|1901.35|18
1650496310000|2022-04-20 23:11:50|1919.39|1901.59|1919.5|1901.7|1919.53|1901.73|1919.36|1901.56|12
1650496320000|2022-04-20 23:12:00|1919.51|1901.71|1920.45|1902.65|1920.48|1902.68|1919.34|1901.54|13
1650496330000|2022-04-20 23:12:10|1920.49|1902.69|1921.52|1903.72|1921.55|1903.75|1920.41|1902.61|21
1650496340000|2022-04-20 23:12:20|1921.5|1903.7|1921.25|1903.45|1921.58|1903.78|1921.25|1903.45|9
1650496350000|2022-04-20 23:12:30|1921.26|1903.46|1920.32|1902.52|1921.27|1903.47|1920.32|1902.52|13
1650496360000|2022-04-20 23:12:40|1920.31|1902.51|1919.57|1901.77|1920.32|1902.52|1919.57|1901.77|13
1650496370000|2022-04-20 23:12:50|1919.52|1901.72|1919.44|1901.64|1919.52|1901.72|1919.4|1901.6|4
1650496380000|2022-04-20 23:13:00|1919.41|1901.61|1919.44|1901.64|1919.44|1901.64|1919.4|1901.6|6
1650496390000|2022-04-20 23:13:10|1919.46|1901.66|1919.99|1902.19|1920.05|1902.25|1919.34|1901.54|8
1650496400000|2022-04-20 23:13:20|1919.94|1902.14|1920.35|1902.55|1920.35|1902.55|1919.81|1902.01|9
1650496410000|2022-04-20 23:13:30|1920.17|1902.37|1919.68|1901.88|1920.22|1902.42|1919.44|1901.64|13
1650496420000|2022-04-20 23:13:40|1919.62|1901.82|1919.48|1901.68|1920.03|1902.23|1919.48|1901.68|21
1650496430000|2022-04-20 23:13:50|1919.49|1901.69|1918.99|1901.19|1919.52|1901.72|1918.99|1901.19|17
1650496440000|2022-04-20 23:14:00|1919.33|1901.53|1919.17|1901.37|1919.37|1901.57|1919.17|1901.37|12
1650496450000|2022-04-20 23:14:10|1919.28|1901.48|1918.29|1900.49|1919.3|1901.5|1918.29|1900.49|11
1650496460000|2022-04-20 23:14:20|1918.54|1900.74|1918.54|1900.74|1918.76|1900.96|1918.32|1900.52|8
1650496470000|2022-04-20 23:14:30|1918.76|1900.96|1919.1|1901.3|1919.13|1901.33|1918.48|1900.68|10
1650496480000|2022-04-20 23:14:40|1919.13|1901.33|1919.3|1901.5|1919.3|1901.5|1918.77|1900.97|10
1650496490000|2022-04-20 23:14:50|1919.34|1901.54|1919.96|1902.16|1919.96|1902.16|1919.3|1901.5|17
1650496500000|2022-04-20 23:15:00|1920.17|1902.37|1919.39|1901.59|1920.42|1902.62|1919.39|1901.59|19
1650496510000|2022-04-20 23:15:10|1919.44|1901.64|1919.3|1901.5|1919.5|1901.7|1919.29|1901.49|16
1650496520000|2022-04-20 23:15:20|1919.27|1901.47|1919.26|1901.46|1919.75|1901.95|1919.26|1901.46|12
1650496530000|2022-04-20 23:15:30|1919.27|1901.47|1919.33|1901.53|1919.37|1901.57|1919.26|1901.46|14
1650496540000|2022-04-20 23:15:40|1919.15|1901.35|1919.09|1901.29|1919.23|1901.43|1919.09|1901.29|3
1650496550000|2022-04-20 23:15:50|1919.16|1901.36|1917.87|1900.07|1919.34|1901.54|1917.68|1899.88|11
1650496560000|2022-04-20 23:16:00|1917.65|1899.85|1917.2|1899.4|1917.9|1900.1|1916.27|1898.47|32
1650496570000|2022-04-20 23:16:10|1917.3|1899.5|1917.34|1899.54|1917.4|1899.6|1917.11|1899.31|25
1650496580000|2022-04-20 23:16:20|1917.32|1899.52|1917.13|1899.33|1917.32|1899.52|1917.02|1899.22|18
1650496590000|2022-04-20 23:16:30|1917.08|1899.28|1918.53|1900.73|1918.53|1900.73|1917.06|1899.26|24
1650496600000|2022-04-20 23:16:40|1918.61|1900.81|1920|1902.2|1920.19|1902.39|1918.61|1900.81|24
1650496610000|2022-04-20 23:16:50|1920.03|1902.23|1920.03|1902.23|1920.25|1902.45|1920|1902.2|15
1650496620000|2022-04-20 23:17:00|1920|1902.2|1920.56|1902.76|1920.56|1902.76|1919.9|1902.1|10
1650496630000|2022-04-20 23:17:10|1920.5|1902.7|1920.56|1902.76|1920.56|1902.76|1920.4|1902.6|14
1650496640000|2022-04-20 23:17:20|1920.65|1902.85|1920.53|1902.73|1920.7|1902.9|1920.53|1902.73|5
1650496650000|2022-04-20 23:17:30|1920.7|1902.9|1920.55|1902.75|1920.7|1902.9|1920.55|1902.75|2
1650496660000|2022-04-20 23:17:40|1920.78|1902.98|1920.89|1903.09|1920.89|1903.09|1920.55|1902.75|8
1650496670000|2022-04-20 23:17:50|1920.7|1902.9|1920.7|1902.9|1920.73|1902.93|1920.7|1902.9|3
1650496680000|2022-04-20 23:18:00|1920.58|1902.78|1920.75|1902.95|1920.75|1902.95|1920.58|1902.78|5
1650496690000|2022-04-20 23:18:10|1920.85|1903.05|1920.85|1903.05|1920.85|1903.05|1920.85|1903.05|1
1650496700000|2022-04-20 23:18:20|1920.93|1903.13|1920.85|1903.05|1920.93|1903.13|1920.85|1903.05|2
1650496710000|2022-04-20 23:18:30|1920.75|1902.95|1920.41|1902.61|1920.75|1902.95|1920.32|1902.52|22
1650496720000|2022-04-20 23:18:40|1920.68|1902.88|1920.85|1903.05|1920.85|1903.05|1920.23|1902.43|17
1650496730000|2022-04-20 23:18:50|1920.8|1903|1919.84|1902.04|1920.83|1903.03|1919.4|1901.6|18
1650496740000|2022-04-20 23:19:00|1919.83|1902.03|1919.49|1901.69|1919.83|1902.03|1919.41|1901.61|20
1650496750000|2022-04-20 23:19:10|1919.53|1901.73|1919.51|1901.71|1919.57|1901.77|1919.45|1901.65|20
1650496760000|2022-04-20 23:19:20|1919.49|1901.69|1919.5|1901.7|1919.53|1901.73|1919.49|1901.69|15
1650496770000|2022-04-20 23:19:30|1919.53|1901.73|1919.74|1901.94|1919.74|1901.94|1919.42|1901.62|10
1650496790000|2022-04-20 23:19:50|1919.94|1902.14|1919.78|1901.98|1919.94|1902.14|1919.7|1901.9|7
1650496800000|2022-04-20 23:20:00|1919.81|1902.01|1919.74|1901.94|1919.81|1902.01|1919.64|1901.84|13
1650496810000|2022-04-20 23:20:10|1919.71|1901.91|1919.74|1901.94|1919.76|1901.96|1919.71|1901.91|6
1650496820000|2022-04-20 23:20:20|1919.66|1901.86|1919.56|1901.76|1919.66|1901.86|1919.51|1901.71|15
1650496830000|2022-04-20 23:20:30|1919.6|1901.8|1919.63|1901.83|1919.63|1901.83|1919.47|1901.67|21
1650496840000|2022-04-20 23:20:40|1919.56|1901.76|1919.55|1901.75|1919.64|1901.84|1919.54|1901.74|4
1650496850000|2022-04-20 23:20:50|1919.56|1901.76|1919.58|1901.78|1919.66|1901.86|1919.56|1901.76|12
1650496860000|2022-04-20 23:21:00|1919.55|1901.75|1919.59|1901.79|1919.66|1901.86|1919.53|1901.73|12
1650496870000|2022-04-20 23:21:10|1919.61|1901.81|1919.51|1901.71|1919.61|1901.81|1919.4|1901.6|13
1650496880000|2022-04-20 23:21:20|1919.5|1901.7|1919.5|1901.7|1919.62|1901.82|1919.38|1901.58|19
1650496890000|2022-04-20 23:21:30|1919.52|1901.72|1919.48|1901.68|1919.52|1901.72|1919.46|1901.66|10
1650496910000|2022-04-20 23:21:50|1919.5|1901.7|1919.56|1901.76|1919.57|1901.77|1919.48|1901.68|13
1650496920000|2022-04-20 23:22:00|1919.5|1901.7|1919.52|1901.72|1919.63|1901.83|1919.49|1901.69|15
1650496930000|2022-04-20 23:22:10|1919.53|1901.73|1919.52|1901.72|1919.53|1901.73|1919.52|1901.72|4
1650496940000|2022-04-20 23:22:20|1919.53|1901.73|1919.49|1901.69|1919.53|1901.73|1919.47|1901.67|11
1650496950000|2022-04-20 23:22:30|1919.5|1901.7|1920.21|1902.41|1920.22|1902.42|1919.5|1901.7|19
1650496960000|2022-04-20 23:22:40|1919.99|1902.19|1918.6|1900.8|1920.1|1902.3|1918.6|1900.8|20
1650496970000|2022-04-20 23:22:50|1918.59|1900.79|1918.58|1900.78|1918.7|1900.9|1918.58|1900.78|10
1650496980000|2022-04-20 23:23:00|1918.6|1900.8|1918.82|1901.02|1918.83|1901.03|1918.41|1900.61|15
1650496990000|2022-04-20 23:23:10|1918.83|1901.03|1918.83|1901.03|1918.83|1901.03|1918.82|1901.02|3
1650497000000|2022-04-20 23:23:20|1918.82|1901.02|1918.94|1901.14|1918.94|1901.14|1918.82|1901.02|8
1650497010000|2022-04-20 23:23:30|1918.93|1901.13|1918.77|1900.97|1918.96|1901.16|1918.76|1900.96|19
1650497020000|2022-04-20 23:23:40|1918.78|1900.98|1918.97|1901.17|1918.97|1901.17|1918.77|1900.97|8
1650497030000|2022-04-20 23:23:50|1919|1901.2|1918.95|1901.15|1919.03|1901.23|1918.84|1901.04|18
1650497040000|2022-04-20 23:24:00|1918.96|1901.16|1919|1901.2|1919.01|1901.21|1918.89|1901.09|10
1650497050000|2022-04-20 23:24:10|1919.01|1901.21|1920.2|1902.4|1920.2|1902.4|1919.01|1901.21|18
1650497060000|2022-04-20 23:24:20|1919.99|1902.19|1919.97|1902.17|1919.99|1902.19|1919.52|1901.72|15
1650497070000|2022-04-20 23:24:30|1920|1902.2|1919.95|1902.15|1920|1902.2|1919.51|1901.71|14
1650497080000|2022-04-20 23:24:40|1919.97|1902.17|1919.95|1902.15|1920.4|1902.6|1919.57|1901.77|24
1650497090000|2022-04-20 23:24:50|1919.99|1902.19|1920.04|1902.24|1920.3|1902.5|1919.99|1902.19|13
1650497100000|2022-04-20 23:25:00|1920.31|1902.51|1920.08|1902.28|1920.57|1902.77|1920.05|1902.25|9
1650497110000|2022-04-20 23:25:10|1920.14|1902.34|1919.76|1901.96|1920.43|1902.63|1919.75|1901.95|9
1650497120000|2022-04-20 23:25:20|1919.77|1901.97|1919.95|1902.15|1920.19|1902.39|1919.69|1901.89|13
1650497130000|2022-04-20 23:25:30|1919.99|1902.19|1919.99|1902.19|1920|1902.2|1919.99|1902.19|3
1650497140000|2022-04-20 23:25:40|1920.26|1902.46|1920.9|1903.1|1921.4|1903.6|1919.72|1901.92|11
1650497150000|2022-04-20 23:25:50|1921.22|1903.42|1921.4|1903.6|1921.51|1903.71|1921.22|1903.42|11
1650497160000|2022-04-20 23:26:00|1921.21|1903.41|1920.75|1902.95|1921.47|1903.67|1920.55|1902.75|12
1650497170000|2022-04-20 23:26:10|1920.5|1902.7|1920.08|1902.28|1920.66|1902.86|1920.08|1902.28|4
1650497180000|2022-04-20 23:26:20|1919.93|1902.13|1919.61|1901.81|1920.4|1902.6|1919.52|1901.72|15
1650497190000|2022-04-20 23:26:30|1919.63|1901.83|1920.65|1902.85|1920.99|1903.19|1919.63|1901.83|21
1650497200000|2022-04-20 23:26:40|1920.45|1902.65|1920.23|1902.43|1920.55|1902.75|1920|1902.2|22
1650497210000|2022-04-20 23:26:50|1920.18|1902.38|1920.24|1902.44|1920.24|1902.44|1920.17|1902.37|7
1650497220000|2022-04-20 23:27:00|1920.33|1902.53|1920.21|1902.41|1920.33|1902.53|1920.21|1902.41|16
1650497230000|2022-04-20 23:27:10|1920.23|1902.43|1920.23|1902.43|1920.26|1902.46|1919.9|1902.1|17
1650497240000|2022-04-20 23:27:20|1920.2|1902.4|1920.08|1902.28|1920.2|1902.4|1920.07|1902.27|13
1650497250000|2022-04-20 23:27:30|1920.12|1902.32|1920.13|1902.33|1920.19|1902.39|1920.07|1902.27|5
1650497260000|2022-04-20 23:27:40|1920.12|1902.32|1920.28|1902.48|1920.32|1902.52|1920.09|1902.29|14
1650497270000|2022-04-20 23:27:50|1920.18|1902.38|1920.1|1902.3|1920.34|1902.54|1920.1|1902.3|10
1650497280000|2022-04-20 23:28:00|1920.12|1902.32|1920.24|1902.44|1920.28|1902.48|1920.1|1902.3|6
1650497290000|2022-04-20 23:28:10|1920.21|1902.41|1920.44|1902.64|1920.44|1902.64|1920.21|1902.41|6
1650497300000|2022-04-20 23:28:20|1920.9|1903.1|1921.65|1903.85|1921.65|1903.85|1920.9|1903.1|9
1650497310000|2022-04-20 23:28:30|1921.53|1903.73|1921.4|1903.6|1921.93|1904.13|1921.4|1903.6|4
1650497320000|2022-04-20 23:28:40|1921.5|1903.7|1921.52|1903.72|1921.8|1904|1921.4|1903.6|4
1650497330000|2022-04-20 23:28:50|1921.62|1903.82|1921.07|1903.27|1921.85|1904.05|1921.07|1903.27|11
1650497340000|2022-04-20 23:29:00|1921.04|1903.24|1920.97|1903.17|1921.04|1903.24|1920.95|1903.15|4
1650497350000|2022-04-20 23:29:10|1921.22|1903.42|1920.97|1903.17|1921.22|1903.42|1920.97|1903.17|4
1650497360000|2022-04-20 23:29:20|1921.09|1903.29|1921.02|1903.22|1921.09|1903.29|1920.97|1903.17|4
1650497370000|2022-04-20 23:29:30|1921.03|1903.23|1921.23|1903.43|1921.32|1903.52|1921.03|1903.23|9
1650497380000|2022-04-20 23:29:40|1921.18|1903.38|1921.23|1903.43|1921.25|1903.45|1921.18|1903.38|6
1650497390000|2022-04-20 23:29:50|1920.82|1903.02|1921.47|1903.67|1921.65|1903.85|1920.82|1903.02|9
1650497400000|2022-04-20 23:30:00|1921.46|1903.66|1920.79|1902.99|1921.47|1903.67|1920.75|1902.95|20
1650497410000|2022-04-20 23:30:10|1920.82|1903.02|1919.22|1901.42|1920.88|1903.08|1919.2|1901.4|26
1650497420000|2022-04-20 23:30:20|1919.2|1901.4|1919.32|1901.52|1919.34|1901.54|1919.2|1901.4|15
1650497430000|2022-04-20 23:30:30|1919.26|1901.46|1918.96|1901.16|1919.26|1901.46|1918.58|1900.78|14
1650497440000|2022-04-20 23:30:40|1918.83|1901.03|1918.83|1901.03|1919.16|1901.36|1918.83|1901.03|14
1650497450000|2022-04-20 23:30:50|1918.58|1900.78|1917.75|1899.95|1918.78|1900.98|1917.67|1899.87|17
1650497460000|2022-04-20 23:31:00|1917.7|1899.9|1917.22|1899.42|1917.7|1899.9|1917.22|1899.42|14
1650497470000|2022-04-20 23:31:10|1916.84|1899.04|1916.83|1899.03|1917.3|1899.5|1916.55|1898.75|17
1650497480000|2022-04-20 23:31:20|1916.69|1898.89|1916.47|1898.67|1916.69|1898.89|1916.25|1898.45|17
1650497490000|2022-04-20 23:31:30|1916.29|1898.49|1916.29|1898.49|1916.45|1898.65|1915.93|1898.13|13
1650497500000|2022-04-20 23:31:40|1916.22|1898.42|1916.4|1898.6|1916.52|1898.72|1916.22|1898.42|18
1650497510000|2022-04-20 23:31:50|1916.35|1898.55|1916|1898.2|1916.47|1898.67|1915.85|1898.05|17
1650497520000|2022-04-20 23:32:00|1916.35|1898.55|1916.3|1898.5|1916.45|1898.65|1915.88|1898.08|12
1650497530000|2022-04-20 23:32:10|1916.39|1898.59|1916.35|1898.55|1916.39|1898.59|1916.22|1898.42|13
1650497540000|2022-04-20 23:32:20|1916.37|1898.57|1917.25|1899.45|1917.32|1899.52|1916.37|1898.57|13
1650497550000|2022-04-20 23:32:30|1917.28|1899.48|1917.37|1899.57|1917.37|1899.57|1917.22|1899.42|11
1650497560000|2022-04-20 23:32:40|1917.38|1899.58|1917.38|1899.58|1917.39|1899.59|1917.36|1899.56|6
1650497570000|2022-04-20 23:32:50|1917.37|1899.57|1918.31|1900.51|1918.57|1900.77|1917.37|1899.57|24
1650497580000|2022-04-20 23:33:00|1918.35|1900.55|1918.31|1900.51|1918.4|1900.6|1918.25|1900.45|10
1650497590000|2022-04-20 23:33:10|1918.33|1900.53|1918.76|1900.96|1918.83|1901.03|1918.12|1900.32|18
1650497600000|2022-04-20 23:33:20|1918.77|1900.97|1918.56|1900.76|1918.86|1901.06|1918.44|1900.64|8
1650497610000|2022-04-20 23:33:30|1918.57|1900.77|1918.61|1900.81|1918.67|1900.87|1918.57|1900.77|17
1650497620000|2022-04-20 23:33:40|1918.67|1900.87|1918.67|1900.87|1918.67|1900.87|1918.55|1900.75|21
1650497630000|2022-04-20 23:33:50|1918.61|1900.81|1918.54|1900.74|1918.67|1900.87|1918.46|1900.66|11
1650497640000|2022-04-20 23:34:00|1918.55|1900.75|1918.61|1900.81|1918.66|1900.86|1918.54|1900.74|5
1650497650000|2022-04-20 23:34:10|1918.86|1901.06|1919.37|1901.57|1919.55|1901.75|1918.72|1900.92|23
1650497660000|2022-04-20 23:34:20|1919.41|1901.61|1918.1|1900.3|1919.65|1901.85|1917.88|1900.08|28
1650497670000|2022-04-20 23:34:30|1918.17|1900.37|1918.2|1900.4|1918.2|1900.4|1918.13|1900.33|13
1650497680000|2022-04-20 23:34:40|1918.17|1900.37|1917.56|1899.76|1918.17|1900.37|1917.54|1899.74|14
1650497690000|2022-04-20 23:34:50|1917.58|1899.78|1916.97|1899.17|1917.59|1899.79|1916.97|1899.17|15
1650497700000|2022-04-20 23:35:00|1917.14|1899.34|1917.67|1899.87|1917.67|1899.87|1916.83|1899.03|26
1650497710000|2022-04-20 23:35:10|1917.54|1899.74|1917.5|1899.7|1917.61|1899.81|1917.37|1899.57|20
1650497720000|2022-04-20 23:35:20|1917.51|1899.71|1917.52|1899.72|1917.63|1899.83|1917.5|1899.7|16
1650497730000|2022-04-20 23:35:30|1917.51|1899.71|1917.76|1899.96|1917.76|1899.96|1917.42|1899.62|15
1650497740000|2022-04-20 23:35:40|1917.75|1899.95|1917.56|1899.76|1917.82|1900.02|1917.54|1899.74|9
1650497750000|2022-04-20 23:35:50|1917.55|1899.75|1917.54|1899.74|1917.55|1899.75|1917.54|1899.74|2
1650497760000|2022-04-20 23:36:00|1917.6|1899.8|1917.54|1899.74|1917.6|1899.8|1917.54|1899.74|3
1650497770000|2022-04-20 23:36:10|1917.51|1899.71|1917.52|1899.72|1917.56|1899.76|1917.4|1899.6|6
1650497780000|2022-04-20 23:36:20|1917.45|1899.65|1917.57|1899.77|1917.58|1899.78|1917.31|1899.51|20
1650497790000|2022-04-20 23:36:30|1917.56|1899.76|1917.53|1899.73|1917.62|1899.82|1917.38|1899.58|16
1650497800000|2022-04-20 23:36:40|1917.54|1899.74|1917.42|1899.62|1917.57|1899.77|1917.41|1899.61|12
1650497810000|2022-04-20 23:36:50|1917.38|1899.58|1916.99|1899.19|1917.38|1899.58|1916.95|1899.15|15
1650497820000|2022-04-20 23:37:00|1916.75|1898.95|1916.94|1899.14|1916.94|1899.14|1916.75|1898.95|3
1650497830000|2022-04-20 23:37:10|1916.95|1899.15|1916.47|1898.67|1916.96|1899.16|1916.47|1898.67|16
1650497840000|2022-04-20 23:37:20|1916.41|1898.61|1916.4|1898.6|1916.47|1898.67|1916.37|1898.57|7
1650497850000|2022-04-20 23:37:30|1916.42|1898.62|1916.3|1898.5|1916.42|1898.62|1916.3|1898.5|3
1650497860000|2022-04-20 23:37:40|1916.23|1898.43|1914.95|1897.15|1916.23|1898.43|1914.7|1896.9|12
1650497870000|2022-04-20 23:37:50|1914.45|1896.65|1914.5|1896.7|1914.95|1897.15|1914.45|1896.65|13
1650497880000|2022-04-20 23:38:00|1914.54|1896.74|1912.65|1894.85|1914.54|1896.74|1912.65|1894.85|14
1650497900000|2022-04-20 23:38:20|1912.23|1894.43|1908.99|1891.19|1912.55|1894.75|1908.99|1891.19|20
1650497910000|2022-04-20 23:38:30|1909.01|1891.21|1910.22|1892.42|1910.22|1892.42|1909.01|1891.21|25
1650497920000|2022-04-20 23:38:40|1910.25|1892.45|1910.95|1893.15|1911.14|1893.34|1910.17|1892.37|25
1650497930000|2022-04-20 23:38:50|1910.94|1893.14|1911.09|1893.29|1911.09|1893.29|1910.71|1892.91|19
1650497940000|2022-04-20 23:39:00|1911.33|1893.53|1910.67|1892.87|1911.38|1893.58|1910.63|1892.83|22
1650497950000|2022-04-20 23:39:10|1910.74|1892.94|1910.63|1892.83|1910.85|1893.05|1910.55|1892.75|17
1650497960000|2022-04-20 23:39:20|1910.6|1892.8|1910.57|1892.77|1910.6|1892.8|1910.52|1892.72|6
1650497970000|2022-04-20 23:39:30|1910.59|1892.79|1910.66|1892.86|1910.69|1892.89|1910.57|1892.77|10
1650497980000|2022-04-20 23:39:40|1910.69|1892.89|1910.67|1892.87|1910.82|1893.02|1910.65|1892.85|13
1650497990000|2022-04-20 23:39:50|1910.7|1892.9|1910.72|1892.92|1910.87|1893.07|1910.67|1892.87|22
1650498000000|2022-04-20 23:40:00|1910.67|1892.87|1910.28|1892.48|1910.73|1892.93|1909.96|1892.16|23
1650498010000|2022-04-20 23:40:10|1910.25|1892.45|1909.71|1891.91|1910.25|1892.45|1909.71|1891.91|15
1650498020000|2022-04-20 23:40:20|1909.72|1891.92|1910.66|1892.86|1911.4|1893.6|1909.72|1891.92|20
1650498030000|2022-04-20 23:40:30|1910.64|1892.84|1910|1892.2|1910.69|1892.89|1910|1892.2|21
1650498040000|2022-04-20 23:40:40|1909.95|1892.15|1909.59|1891.79|1910|1892.2|1909.59|1891.79|13
1650498050000|2022-04-20 23:40:50|1909.6|1891.8|1909.59|1891.79|1909.95|1892.15|1909.59|1891.79|13
1650498060000|2022-04-20 23:41:00|1909.55|1891.75|1909.65|1891.85|1909.87|1892.07|1909.55|1891.75|15
1650498070000|2022-04-20 23:41:10|1909.79|1891.99|1909.54|1891.74|1909.95|1892.15|1909.54|1891.74|17
1650498080000|2022-04-20 23:41:20|1909.59|1891.79|1909.75|1891.95|1909.8|1892|1909.54|1891.74|9
1650498090000|2022-04-20 23:41:30|1909.74|1891.94|1909.8|1892|1909.83|1892.03|1909.66|1891.86|13
1650498100000|2022-04-20 23:41:40|1909.85|1892.05|1910.15|1892.35|1910.19|1892.39|1909.85|1892.05|14
1650498110000|2022-04-20 23:41:50|1910.12|1892.32|1909.97|1892.17|1910.12|1892.32|1909.97|1892.17|6
1650498120000|2022-04-20 23:42:00|1909.94|1892.14|1910.02|1892.22|1910.04|1892.24|1909.89|1892.09|7
1650498130000|2022-04-20 23:42:10|1910.04|1892.24|1910.1|1892.3|1910.15|1892.35|1910.03|1892.23|9
1650498140000|2022-04-20 23:42:20|1910.13|1892.33|1911.15|1893.35|1911.15|1893.35|1910.11|1892.31|16
1650498150000|2022-04-20 23:42:30|1911.53|1893.73|1911.47|1893.67|1911.56|1893.76|1911.39|1893.59|15
1650498160000|2022-04-20 23:42:40|1911.32|1893.52|1911.48|1893.68|1911.62|1893.82|1911.32|1893.52|18
1650498170000|2022-04-20 23:42:50|1911.55|1893.75|1911.59|1893.79|1911.66|1893.86|1911.48|1893.68|18
1650498180000|2022-04-20 23:43:00|1911.54|1893.74|1911.51|1893.71|1911.69|1893.89|1911.42|1893.62|21
1650498190000|2022-04-20 23:43:10|1911.52|1893.72|1911.83|1894.03|1912.1|1894.3|1911.52|1893.72|15
1650498200000|2022-04-20 23:43:20|1911.96|1894.16|1911.63|1893.83|1911.96|1894.16|1911.63|1893.83|11
1650498210000|2022-04-20 23:43:30|1911.81|1894.01|1911.65|1893.85|1911.81|1894.01|1911.65|1893.85|7
1650498220000|2022-04-20 23:43:40|1911.64|1893.84|1910.94|1893.14|1911.65|1893.85|1910.6|1892.8|25
1650498230000|2022-04-20 23:43:50|1910.95|1893.15|1912.54|1894.74|1912.55|1894.75|1910.95|1893.15|28
1650498240000|2022-04-20 23:44:00|1912.55|1894.75|1913.45|1895.65|1913.45|1895.65|1912.55|1894.75|14
1650498250000|2022-04-20 23:44:10|1913.39|1895.59|1913.05|1895.25|1913.39|1895.59|1912.88|1895.08|16
1650498260000|2022-04-20 23:44:20|1913.07|1895.27|1913.08|1895.28|1913.1|1895.3|1912.88|1895.08|13
1650498270000|2022-04-20 23:44:30|1913.09|1895.29|1913.14|1895.34|1913.16|1895.36|1912.84|1895.04|20
1650498280000|2022-04-20 23:44:40|1913.1|1895.3|1912.94|1895.14|1913.4|1895.6|1912.77|1894.97|9
1650498290000|2022-04-20 23:44:50|1912.95|1895.15|1914.54|1896.74|1914.65|1896.85|1912.95|1895.15|22
1650498300000|2022-04-20 23:45:00|1914.5|1896.7|1915.72|1897.92|1915.95|1898.15|1914.43|1896.63|20
1650498310000|2022-04-20 23:45:10|1915.71|1897.91|1915.71|1897.91|1915.84|1898.04|1915.59|1897.79|11
1650498320000|2022-04-20 23:45:20|1915.72|1897.92|1915.68|1897.88|1915.72|1897.92|1915.58|1897.78|9
1650498330000|2022-04-20 23:45:30|1915.69|1897.89|1915.89|1898.09|1915.92|1898.12|1915.42|1897.62|10
1650498340000|2022-04-20 23:45:40|1915.92|1898.12|1916.79|1898.99|1916.79|1898.99|1915.92|1898.12|12
1650498350000|2022-04-20 23:45:50|1916.8|1899|1916.65|1898.85|1916.99|1899.19|1916.5|1898.7|9
1650498360000|2022-04-20 23:46:00|1916.68|1898.88|1916.59|1898.79|1916.68|1898.88|1916.31|1898.51|12
1650498370000|2022-04-20 23:46:10|1916.58|1898.78|1916.65|1898.85|1916.71|1898.91|1916.56|1898.76|18
1650498380000|2022-04-20 23:46:20|1916.67|1898.87|1916.64|1898.84|1916.7|1898.9|1916.35|1898.55|12
1650498390000|2022-04-20 23:46:30|1916.62|1898.82|1916.63|1898.83|1916.66|1898.86|1916.6|1898.8|9
1650498400000|2022-04-20 23:46:40|1916.6|1898.8|1916.61|1898.81|1916.65|1898.85|1916.6|1898.8|9
1650498410000|2022-04-20 23:46:50|1916.62|1898.82|1916.67|1898.87|1916.75|1898.95|1916.62|1898.82|6
1650498420000|2022-04-20 23:47:00|1916.72|1898.92|1918.61|1900.81|1918.87|1901.07|1916.63|1898.83|21
1650498430000|2022-04-20 23:47:10|1918.55|1900.75|1919.08|1901.28|1919.08|1901.28|1918.55|1900.75|14
1650498440000|2022-04-20 23:47:20|1919.02|1901.22|1918.65|1900.85|1919.13|1901.33|1918.43|1900.63|20
1650498450000|2022-04-20 23:47:30|1918.56|1900.76|1918.64|1900.84|1919.02|1901.22|1918.29|1900.49|24
1650498460000|2022-04-20 23:47:40|1918.66|1900.86|1918.66|1900.86|1918.7|1900.9|1918.61|1900.81|9
1650498470000|2022-04-20 23:47:50|1918.65|1900.85|1918.68|1900.88|1918.75|1900.95|1918.62|1900.82|9
1650498480000|2022-04-20 23:48:00|1918.69|1900.89|1919.29|1901.49|1919.32|1901.52|1918.55|1900.75|17
1650498490000|2022-04-20 23:48:10|1919.34|1901.54|1919.4|1901.6|1919.45|1901.65|1919.07|1901.27|17
1650498500000|2022-04-20 23:48:20|1919.43|1901.63|1919.59|1901.79|1919.65|1901.85|1919.42|1901.62|12
1650498510000|2022-04-20 23:48:30|1919.7|1901.9|1919.51|1901.71|1919.7|1901.9|1919.24|1901.44|12
1650498520000|2022-04-20 23:48:40|1919.59|1901.79|1919.51|1901.71|1919.59|1901.79|1919.24|1901.44|8
1650498530000|2022-04-20 23:48:50|1919.59|1901.79|1919.54|1901.74|1919.59|1901.79|1919.51|1901.71|13
1650498540000|2022-04-20 23:49:00|1918.92|1901.12|1918.38|1900.58|1918.95|1901.15|1918.34|1900.54|18
1650498550000|2022-04-20 23:49:10|1918.39|1900.59|1918.36|1900.56|1918.4|1900.6|1918.36|1900.56|5
1650498560000|2022-04-20 23:49:20|1918.4|1900.6|1918.32|1900.52|1918.4|1900.6|1918.27|1900.47|8
1650498570000|2022-04-20 23:49:30|1918.36|1900.56|1918.35|1900.55|1918.36|1900.56|1918.34|1900.54|6
1650498590000|2022-04-20 23:49:50|1918.34|1900.54|1918.57|1900.77|1918.57|1900.77|1918.17|1900.37|6
1650498600000|2022-04-20 23:50:00|1918.59|1900.79|1918.42|1900.62|1918.66|1900.86|1918.42|1900.62|18
1650498610000|2022-04-20 23:50:10|1918.45|1900.65|1918.34|1900.54|1918.55|1900.75|1918.31|1900.51|9
1650498620000|2022-04-20 23:50:20|1918.41|1900.61|1918.38|1900.58|1918.41|1900.61|1918.38|1900.58|2
1650498630000|2022-04-20 23:50:30|1918.4|1900.6|1918.53|1900.73|1918.54|1900.74|1918.38|1900.58|14
1650498640000|2022-04-20 23:50:40|1918.57|1900.77|1918.59|1900.79|1918.61|1900.81|1918.49|1900.69|8
1650498650000|2022-04-20 23:50:50|1918.58|1900.78|1918.54|1900.74|1918.58|1900.78|1918.52|1900.72|6
1650498660000|2022-04-20 23:51:00|1918.65|1900.85|1918.58|1900.78|1918.65|1900.85|1918.55|1900.75|5
1650498670000|2022-04-20 23:51:10|1918.62|1900.82|1918.82|1901.02|1918.87|1901.07|1918.62|1900.82|14
1650498680000|2022-04-20 23:51:20|1918.83|1901.03|1918.72|1900.92|1918.83|1901.03|1918.61|1900.81|13
1650498690000|2022-04-20 23:51:30|1918.73|1900.93|1918.8|1901|1918.8|1901|1918.65|1900.85|9
1650498700000|2022-04-20 23:51:40|1918.76|1900.96|1918.92|1901.12|1919|1901.2|1918.76|1900.96|15
1650498710000|2022-04-20 23:51:50|1918.82|1901.02|1918.72|1900.92|1918.82|1901.02|1918.71|1900.91|14
1650498720000|2022-04-20 23:52:00|1918.69|1900.89|1919.54|1901.74|1919.58|1901.78|1918.69|1900.89|20
1650498730000|2022-04-20 23:52:10|1919.49|1901.69|1919.57|1901.77|1919.57|1901.77|1919.49|1901.69|3
1650498740000|2022-04-20 23:52:20|1919.59|1901.79|1919.38|1901.58|1919.59|1901.79|1919.3|1901.5|15
1650498750000|2022-04-20 23:52:30|1919.41|1901.61|1919.41|1901.61|1919.42|1901.62|1919.4|1901.6|5
1650498760000|2022-04-20 23:52:40|1918.84|1901.04|1918.73|1900.93|1918.84|1901.04|1918.68|1900.88|10
1650498770000|2022-04-20 23:52:50|1918.82|1901.02|1918.65|1900.85|1918.82|1901.02|1918.62|1900.82|11
1650498780000|2022-04-20 23:53:00|1918.66|1900.86|1918.59|1900.79|1918.66|1900.86|1918.56|1900.76|5
1650498790000|2022-04-20 23:53:10|1918.64|1900.84|1918.72|1900.92|1918.72|1900.92|1918.64|1900.84|3
1650498800000|2022-04-20 23:53:20|1918.76|1900.96|1918.73|1900.93|1918.76|1900.96|1918.73|1900.93|3
1650498810000|2022-04-20 23:53:30|1918.65|1900.85|1918.7|1900.9|1918.7|1900.9|1918.55|1900.75|9
1650498820000|2022-04-20 23:53:40|1918.65|1900.85|1918.65|1900.85|1918.65|1900.85|1918.59|1900.79|3
1650498830000|2022-04-20 23:53:50|1918.64|1900.84|1918.59|1900.79|1918.64|1900.84|1918.59|1900.79|2
1650498840000|2022-04-20 23:54:00|1918.57|1900.77|1918.64|1900.84|1918.65|1900.85|1918.56|1900.76|6
1650498850000|2022-04-20 23:54:10|1918.63|1900.83|1916.4|1898.6|1918.64|1900.84|1916.25|1898.45|23
1650498860000|2022-04-20 23:54:20|1916.47|1898.67|1916.78|1898.98|1916.78|1898.98|1916.36|1898.56|24
1650498870000|2022-04-20 23:54:30|1916.79|1898.99|1916.6|1898.8|1916.81|1899.01|1916.55|1898.75|23
1650498880000|2022-04-20 23:54:40|1916.7|1898.9|1916.63|1898.83|1916.73|1898.93|1916.61|1898.81|14
1650498890000|2022-04-20 23:54:50|1916.64|1898.84|1916.48|1898.68|1916.69|1898.89|1916.36|1898.56|16
1650498900000|2022-04-20 23:55:00|1916.58|1898.78|1916.49|1898.69|1916.63|1898.83|1916.44|1898.64|16
1650498910000|2022-04-20 23:55:10|1916.48|1898.68|1915.71|1897.91|1916.5|1898.7|1915.61|1897.81|19
1650498920000|2022-04-20 23:55:20|1915.72|1897.92|1915.65|1897.85|1915.8|1898|1915.56|1897.76|9
1650498930000|2022-04-20 23:55:30|1915.56|1897.76|1914.76|1896.96|1915.58|1897.78|1914.62|1896.82|20
1650498940000|2022-04-20 23:55:40|1914.77|1896.97|1915.51|1897.71|1915.53|1897.73|1914.75|1896.95|26
1650498950000|2022-04-20 23:55:50|1915.48|1897.68|1915.62|1897.82|1915.77|1897.97|1915.44|1897.64|19
1650498960000|2022-04-20 23:56:00|1915.61|1897.81|1915.84|1898.04|1916.31|1898.51|1915.56|1897.76|23
1650498970000|2022-04-20 23:56:10|1916.08|1898.28|1915.88|1898.08|1916.09|1898.29|1915.83|1898.03|11
1650498980000|2022-04-20 23:56:20|1915.87|1898.07|1916.22|1898.42|1916.32|1898.52|1915.83|1898.03|16
1650498990000|2022-04-20 23:56:30|1916.1|1898.3|1916.16|1898.36|1916.2|1898.4|1915.89|1898.09|13
1650499000000|2022-04-20 23:56:40|1916.14|1898.34|1916.33|1898.53|1916.39|1898.59|1916.14|1898.34|12
1650499010000|2022-04-20 23:56:50|1916.32|1898.52|1917.14|1899.34|1917.16|1899.36|1916.28|1898.48|20
1650499020000|2022-04-20 23:57:00|1917.6|1899.8|1918.61|1900.81|1918.61|1900.81|1917.16|1899.36|20
1650499030000|2022-04-20 23:57:10|1918.6|1900.8|1917.86|1900.06|1918.6|1900.8|1917.86|1900.06|15
1650499040000|2022-04-20 23:57:20|1917.87|1900.07|1916.69|1898.89|1917.87|1900.07|1916.64|1898.84|19
1650499050000|2022-04-20 23:57:30|1916.65|1898.85|1916.92|1899.12|1917.01|1899.21|1916.65|1898.85|15
1650499060000|2022-04-20 23:57:40|1917.03|1899.23|1917.54|1899.74|1917.66|1899.86|1917.03|1899.23|14
1650499070000|2022-04-20 23:57:50|1917.57|1899.77|1917.75|1899.95|1917.78|1899.98|1917.57|1899.77|12
1650499080000|2022-04-20 23:58:00|1917.77|1899.97|1917.74|1899.94|1917.77|1899.97|1917.7|1899.9|11
1650499090000|2022-04-20 23:58:10|1917.76|1899.96|1917.88|1900.08|1917.95|1900.15|1917.76|1899.96|4
1650499100000|2022-04-20 23:58:20|1917.84|1900.04|1917.97|1900.17|1918.12|1900.32|1917.84|1900.04|15
1650499110000|2022-04-20 23:58:30|1917.99|1900.19|1918.43|1900.63|1918.43|1900.63|1917.99|1900.19|14
1650499120000|2022-04-20 23:58:40|1918.42|1900.62|1918.5|1900.7|1918.61|1900.81|1918.41|1900.61|6
1650499130000|2022-04-20 23:58:50|1918.49|1900.69|1918.49|1900.69|1918.62|1900.82|1918.45|1900.65|8
1650499140000|2022-04-20 23:59:00|1918.62|1900.82|1917.8|1900|1918.62|1900.82|1917.58|1899.78|23
1650499150000|2022-04-20 23:59:10|1917.77|1899.97|1917.55|1899.75|1917.77|1899.97|1917.55|1899.75|21
1650499160000|2022-04-20 23:59:20|1917.57|1899.77|1917.7|1899.9|1917.7|1899.9|1917.46|1899.66|18
1650499170000|2022-04-20 23:59:30|1917.71|1899.91|1917.55|1899.75|1917.84|1900.04|1917.51|1899.71|22
1650499180000|2022-04-20 23:59:40|1917.67|1899.87|1917.89|1900.09|1917.89|1900.09|1917.6|1899.8|16
1650499190000|2022-04-20 23:59:50|1917.73|1899.93|1918.25|1900.45|1918.35|1900.55|1917.64|1899.84|25
1650499200000|2022-04-21 00:00:00|1918.19|1900.39|1918.31|1900.51|1918.35|1900.55|1918.17|1900.37|14
1650499210000|2022-04-21 00:00:10|1918.32|1900.52|1918.55|1900.75|1918.55|1900.75|1918.32|1900.52|11
1650499220000|2022-04-21 00:00:20|1918.59|1900.79|1916.81|1899.01|1918.72|1900.92|1916.72|1898.92|31
1650499230000|2022-04-21 00:00:30|1916.79|1898.99|1916|1898.2|1917.33|1899.53|1916|1898.2|27
1650499240000|2022-04-21 00:00:40|1915.99|1898.19|1914.84|1897.04|1916.1|1898.3|1913.53|1895.73|31
1650499250000|2022-04-21 00:00:50|1914.82|1897.02|1914.92|1897.12|1915.44|1897.64|1914.82|1897.02|25
1650499260000|2022-04-21 00:01:00|1914.99|1897.19|1914.9|1897.1|1915.07|1897.27|1914.84|1897.04|23
1650499270000|2022-04-21 00:01:10|1914.91|1897.11|1914.07|1896.27|1915|1897.2|1914.06|1896.26|24
1650499280000|2022-04-21 00:01:20|1914.04|1896.24|1914.08|1896.28|1914.43|1896.63|1914.04|1896.24|18
1650499290000|2022-04-21 00:01:30|1914.12|1896.32|1914.15|1896.35|1914.15|1896.35|1913.59|1895.79|20
1650499300000|2022-04-21 00:01:40|1914.16|1896.36|1914.68|1896.88|1915.14|1897.34|1914.15|1896.35|29
1650499310000|2022-04-21 00:01:50|1914.66|1896.86|1914.97|1897.17|1914.97|1897.17|1914.66|1896.86|25
1650499320000|2022-04-21 00:02:00|1914.98|1897.18|1915.13|1897.33|1915.13|1897.33|1914.85|1897.05|23
1650499330000|2022-04-21 00:02:10|1915.14|1897.34|1917.45|1899.65|1917.45|1899.65|1915.14|1897.34|29
1650499340000|2022-04-21 00:02:20|1917.52|1899.72|1918.09|1900.29|1918.45|1900.65|1917.52|1899.72|12
1650499350000|2022-04-21 00:02:30|1918.2|1900.4|1918.28|1900.48|1919.17|1901.37|1918.2|1900.4|25
1650499360000|2022-04-21 00:02:40|1918.19|1900.39|1918.6|1900.8|1918.76|1900.96|1918.12|1900.32|18
1650499370000|2022-04-21 00:02:50|1918.45|1900.65|1917.7|1899.9|1918.45|1900.65|1917.7|1899.9|26
1650499380000|2022-04-21 00:03:00|1917.47|1899.67|1916.18|1898.38|1917.6|1899.8|1916.18|1898.38|24
1650499390000|2022-04-21 00:03:10|1916.17|1898.37|1917.56|1899.76|1917.6|1899.8|1916.17|1898.37|19
1650499400000|2022-04-21 00:03:20|1917.57|1899.77|1917.37|1899.57|1917.65|1899.85|1917.37|1899.57|8
1650499410000|2022-04-21 00:03:30|1917.4|1899.6|1917.08|1899.28|1917.4|1899.6|1916.96|1899.16|25
1650499420000|2022-04-21 00:03:40|1917.14|1899.34|1917.03|1899.23|1917.14|1899.34|1916.93|1899.13|11
1650499430000|2022-04-21 00:03:50|1917.02|1899.22|1916.58|1898.78|1917.02|1899.22|1916.45|1898.65|14
1650499440000|2022-04-21 00:04:00|1916.66|1898.86|1917.45|1899.65|1917.45|1899.65|1916.61|1898.81|11
1650499450000|2022-04-21 00:04:10|1917.44|1899.64|1917.2|1899.4|1917.44|1899.64|1917.04|1899.24|8
1650499460000|2022-04-21 00:04:20|1917.15|1899.35|1916.23|1898.43|1917.15|1899.35|1916.13|1898.33|16
1650499470000|2022-04-21 00:04:30|1916.21|1898.41|1915.45|1897.65|1916.23|1898.43|1915.08|1897.28|23
1650499480000|2022-04-21 00:04:40|1915.24|1897.44|1915.22|1897.42|1915.29|1897.49|1915.01|1897.21|22
1650499490000|2022-04-21 00:04:50|1915.21|1897.41|1914.61|1896.81|1915.21|1897.41|1914.61|1896.81|12
1650499500000|2022-04-21 00:05:00|1914.38|1896.58|1914.78|1896.98|1914.89|1897.09|1914.31|1896.51|19
1650499510000|2022-04-21 00:05:10|1914.81|1897.01|1914.93|1897.13|1914.99|1897.19|1914.69|1896.89|25
1650499520000|2022-04-21 00:05:20|1914.92|1897.12|1914.27|1896.47|1914.92|1897.12|1914.26|1896.46|16
1650499530000|2022-04-21 00:05:30|1914.26|1896.46|1914.57|1896.77|1914.73|1896.93|1913.93|1896.13|19
1650499540000|2022-04-21 00:05:40|1914.7|1896.9|1918.3|1900.5|1918.4|1900.6|1914.7|1896.9|32
1650499550000|2022-04-21 00:05:50|1918.15|1900.35|1917.19|1899.39|1918.26|1900.46|1916.92|1899.12|20
1650499560000|2022-04-21 00:06:00|1917.2|1899.4|1918.1|1900.3|1918.23|1900.43|1917.16|1899.36|22
1650499570000|2022-04-21 00:06:10|1918.05|1900.25|1918.09|1900.29|1918.1|1900.3|1918.03|1900.23|6
1650499580000|2022-04-21 00:06:20|1918.12|1900.32|1919.09|1901.29|1919.15|1901.35|1918.11|1900.31|8
1650499590000|2022-04-21 00:06:30|1919.23|1901.43|1919.5|1901.7|1919.5|1901.7|1919.09|1901.29|5
1650499600000|2022-04-21 00:06:40|1919.8|1902|1919.47|1901.67|1919.8|1902|1919.44|1901.64|11
1650499610000|2022-04-21 00:06:50|1919.8|1902|1920.6|1902.8|1920.6|1902.8|1919.5|1901.7|15
1650499620000|2022-04-21 00:07:00|1920.85|1903.05|1920.55|1902.75|1920.92|1903.12|1920.5|1902.7|15
1650499630000|2022-04-21 00:07:10|1920.56|1902.76|1921.4|1903.6|1921.55|1903.75|1920.55|1902.75|18
1650499640000|2022-04-21 00:07:20|1921.46|1903.66|1921.4|1903.6|1921.49|1903.69|1921.4|1903.6|7
1650499650000|2022-04-21 00:07:30|1921.42|1903.62|1921.44|1903.64|1921.46|1903.66|1921.37|1903.57|6
1650499660000|2022-04-21 00:07:40|1921.36|1903.56|1921.42|1903.62|1921.44|1903.64|1921.36|1903.56|4
1650499670000|2022-04-21 00:07:50|1921.34|1903.54|1921.49|1903.69|1921.49|1903.69|1921.34|1903.54|6
1650499680000|2022-04-21 00:08:00|1921.55|1903.75|1921.55|1903.75|1921.58|1903.78|1921.43|1903.63|11
1650499690000|2022-04-21 00:08:10|1921.63|1903.83|1921.6|1903.8|1922.4|1904.6|1921.49|1903.69|10
1650499700000|2022-04-21 00:08:20|1921.66|1903.86|1922.4|1904.6|1922.54|1904.74|1921.66|1903.86|6
1650499710000|2022-04-21 00:08:30|1922.35|1904.55|1922.54|1904.74|1922.62|1904.82|1922.35|1904.55|13
1650499720000|2022-04-21 00:08:40|1922.5|1904.7|1921.75|1903.95|1922.5|1904.7|1921.5|1903.7|12
1650499730000|2022-04-21 00:08:50|1921.81|1904.01|1922.58|1904.78|1922.6|1904.8|1921.75|1903.95|11
1650499740000|2022-04-21 00:09:00|1922.49|1904.69|1922.49|1904.69|1922.63|1904.83|1922.47|1904.67|8
1650499750000|2022-04-21 00:09:10|1922.52|1904.72|1922.49|1904.69|1922.6|1904.8|1922.49|1904.69|4
1650499760000|2022-04-21 00:09:20|1922.42|1904.62|1922.47|1904.67|1922.87|1905.07|1922.42|1904.62|12
1650499770000|2022-04-21 00:09:30|1922.53|1904.73|1921.57|1903.77|1922.53|1904.73|1921.48|1903.68|11
1650499780000|2022-04-21 00:09:40|1921.87|1904.07|1921.67|1903.87|1921.87|1904.07|1921.56|1903.76|20
1650499790000|2022-04-21 00:09:50|1921.66|1903.86|1922.28|1904.48|1922.28|1904.48|1921.64|1903.84|18
1650499800000|2022-04-21 00:10:00|1922.4|1904.6|1922.66|1904.86|1922.83|1905.03|1922.4|1904.6|12
1650499810000|2022-04-21 00:10:10|1922.67|1904.87|1922.68|1904.88|1922.72|1904.92|1922.61|1904.81|20
1650499820000|2022-04-21 00:10:20|1922.65|1904.85|1923.4|1905.6|1923.43|1905.63|1922.65|1904.85|9
1650499830000|2022-04-21 00:10:30|1923.55|1905.75|1924.59|1906.79|1924.7|1906.9|1923.4|1905.6|17
1650499840000|2022-04-21 00:10:40|1924.67|1906.87|1926.67|1908.87|1926.83|1909.03|1924.59|1906.79|24
1650499850000|2022-04-21 00:10:50|1926.68|1908.88|1926.74|1908.94|1927.6|1909.8|1926.47|1908.67|16
1650499860000|2022-04-21 00:11:00|1926.69|1908.89|1927.49|1909.69|1927.55|1909.75|1926.69|1908.89|16
1650499870000|2022-04-21 00:11:10|1927.55|1909.75|1926.4|1908.6|1927.55|1909.75|1926.4|1908.6|14
1650499880000|2022-04-21 00:11:20|1926.39|1908.59|1925.27|1907.47|1926.39|1908.59|1925.19|1907.39|25
1650499890000|2022-04-21 00:11:30|1925.25|1907.45|1924.15|1906.35|1925.28|1907.48|1924.13|1906.33|24
1650499900000|2022-04-21 00:11:40|1924.18|1906.38|1924.18|1906.38|1924.25|1906.45|1924.1|1906.3|20
1650499910000|2022-04-21 00:11:50|1924.13|1906.33|1923.01|1905.21|1924.29|1906.49|1922.74|1904.94|23
1650499920000|2022-04-21 00:12:00|1922.94|1905.14|1923.15|1905.35|1923.24|1905.44|1922.94|1905.14|18
1650499930000|2022-04-21 00:12:10|1923.17|1905.37|1922.68|1904.88|1923.17|1905.37|1922.65|1904.85|11
1650499940000|2022-04-21 00:12:20|1922.59|1904.79|1922.64|1904.84|1922.67|1904.87|1922.59|1904.79|7
1650499950000|2022-04-21 00:12:30|1922.7|1904.9|1922.67|1904.87|1922.7|1904.9|1922.37|1904.57|13
1650499960000|2022-04-21 00:12:40|1922.68|1904.88|1922.7|1904.9|1922.7|1904.9|1922.65|1904.85|7
1650499970000|2022-04-21 00:12:50|1922.71|1904.91|1922.79|1904.99|1922.8|1905|1922.69|1904.89|14
1650499980000|2022-04-21 00:13:00|1922.71|1904.91|1924.37|1906.57|1924.37|1906.57|1922.71|1904.91|22
1650499990000|2022-04-21 00:13:10|1924.34|1906.54|1924.13|1906.33|1924.5|1906.7|1923.66|1905.86|16
1650500000000|2022-04-21 00:13:20|1923.61|1905.81|1923.6|1905.8|1923.61|1905.81|1923.54|1905.74|6
1650500010000|2022-04-21 00:13:30|1923.65|1905.85|1923.65|1905.85|1923.65|1905.85|1923.6|1905.8|7
1650500020000|2022-04-21 00:13:40|1923.75|1905.95|1923.61|1905.81|1923.75|1905.95|1923.48|1905.68|12
1650500030000|2022-04-21 00:13:50|1923.63|1905.83|1923.96|1906.16|1924.07|1906.27|1923.63|1905.83|10
1650500040000|2022-04-21 00:14:00|1923.97|1906.17|1924.77|1906.97|1924.95|1907.15|1923.81|1906.01|18
1650500050000|2022-04-21 00:14:10|1924.65|1906.85|1923.78|1905.98|1924.75|1906.95|1923.78|1905.98|18
1650500060000|2022-04-21 00:14:20|1923.7|1905.9|1923.18|1905.38|1923.75|1905.95|1923.06|1905.26|13
1650500070000|2022-04-21 00:14:30|1923.29|1905.49|1922.81|1905.01|1923.29|1905.49|1922.72|1904.92|8
1650500080000|2022-04-21 00:14:40|1922.76|1904.96|1922.66|1904.86|1922.78|1904.98|1922.66|1904.86|4
1650500090000|2022-04-21 00:14:50|1922.65|1904.85|1922|1904.2|1922.65|1904.85|1921.89|1904.09|16
1650500100000|2022-04-21 00:15:00|1922.09|1904.29|1922.18|1904.38|1922.18|1904.38|1922.07|1904.27|4
1650500110000|2022-04-21 00:15:10|1922.27|1904.47|1922.3|1904.5|1922.3|1904.5|1922.06|1904.26|7
1650500120000|2022-04-21 00:15:20|1922.42|1904.62|1923.73|1905.93|1924.16|1906.36|1922.42|1904.62|23
1650500130000|2022-04-21 00:15:30|1923.77|1905.97|1923.75|1905.95|1923.8|1906|1923.5|1905.7|22
1650500140000|2022-04-21 00:15:40|1923.73|1905.93|1923.77|1905.97|1923.92|1906.12|1923.72|1905.92|19
1650500150000|2022-04-21 00:15:50|1923.79|1905.99|1923.83|1906.03|1923.85|1906.05|1923.78|1905.98|10
1650500160000|2022-04-21 00:16:00|1923.81|1906.01|1923.64|1905.84|1923.9|1906.1|1923.56|1905.76|11
1650500170000|2022-04-21 00:16:10|1923.66|1905.86|1923.58|1905.78|1924.25|1906.45|1923.58|1905.78|13
1650500180000|2022-04-21 00:16:20|1923.61|1905.81|1923.19|1905.39|1923.99|1906.19|1923.19|1905.39|12
1650500190000|2022-04-21 00:16:30|1923.22|1905.42|1923.19|1905.39|1923.22|1905.42|1923.19|1905.39|2
1650500200000|2022-04-21 00:16:40|1923.27|1905.47|1923.21|1905.41|1923.27|1905.47|1923.2|1905.4|5
1650500210000|2022-04-21 00:16:50|1923.16|1905.36|1923.21|1905.41|1923.21|1905.41|1923.16|1905.36|2
1650500220000|2022-04-21 00:17:00|1923.33|1905.53|1922.53|1904.73|1923.33|1905.53|1922.3|1904.5|18
1650500230000|2022-04-21 00:17:10|1922.6|1904.8|1922.91|1905.11|1923.1|1905.3|1922.5|1904.7|17
1650500240000|2022-04-21 00:17:20|1923.09|1905.29|1923.13|1905.33|1923.4|1905.6|1923.09|1905.29|5
1650500250000|2022-04-21 00:17:30|1923.17|1905.37|1923.23|1905.43|1923.23|1905.43|1922.78|1904.98|10
1650500260000|2022-04-21 00:17:40|1923.4|1905.6|1922.66|1904.86|1923.4|1905.6|1922.64|1904.84|11
1650500270000|2022-04-21 00:17:50|1922.7|1904.9|1922.68|1904.88|1922.71|1904.91|1922.67|1904.87|5
1650500280000|2022-04-21 00:18:00|1922.67|1904.87|1922.76|1904.96|1922.85|1905.05|1922.63|1904.83|8
1650500290000|2022-04-21 00:18:10|1922.74|1904.94|1923.18|1905.38|1923.21|1905.41|1922.74|1904.94|15
1650500300000|2022-04-21 00:18:20|1923.17|1905.37|1922.29|1904.49|1923.28|1905.48|1922.29|1904.49|15
1650500310000|2022-04-21 00:18:30|1922.21|1904.41|1921.19|1903.39|1922.22|1904.42|1921.14|1903.34|19
1650500320000|2022-04-21 00:18:40|1921.18|1903.38|1921.85|1904.05|1921.85|1904.05|1921.16|1903.36|24
1650500330000|2022-04-21 00:18:50|1921.84|1904.04|1922.07|1904.27|1922.21|1904.41|1921.77|1903.97|20
1650500340000|2022-04-21 00:19:00|1922.06|1904.26|1921.34|1903.54|1922.06|1904.26|1921.24|1903.44|23
1650500350000|2022-04-21 00:19:10|1921.3|1903.5|1919.63|1901.83|1921.35|1903.55|1919.63|1901.83|24
1650500360000|2022-04-21 00:19:20|1919.42|1901.62|1919.72|1901.92|1919.8|1902|1919.14|1901.34|27
1650500370000|2022-04-21 00:19:30|1919.66|1901.86|1919.05|1901.25|1919.85|1902.05|1918.96|1901.16|18
1650500380000|2022-04-21 00:19:40|1919.28|1901.48|1919.01|1901.21|1919.3|1901.5|1918.67|1900.87|23
1650500390000|2022-04-21 00:19:50|1919.19|1901.39|1919.22|1901.42|1919.57|1901.77|1918.85|1901.05|24
1650500400000|2022-04-21 00:20:00|1919.18|1901.38|1919.2|1901.4|1919.3|1901.5|1919.13|1901.33|13
1650500410000|2022-04-21 00:20:10|1919.35|1901.55|1919.27|1901.47|1919.92|1902.12|1918.96|1901.16|26
1650500420000|2022-04-21 00:20:20|1919.25|1901.45|1919.11|1901.31|1919.37|1901.57|1919.11|1901.31|16
1650500430000|2022-04-21 00:20:30|1919.07|1901.27|1918.34|1900.54|1919.16|1901.36|1918.32|1900.52|17
1650500440000|2022-04-21 00:20:40|1918.41|1900.61|1917.16|1899.36|1918.41|1900.61|1917.16|1899.36|26
1650500450000|2022-04-21 00:20:50|1917.22|1899.42|1917.02|1899.22|1917.3|1899.5|1916.24|1898.44|23
1650500460000|2022-04-21 00:21:00|1917.01|1899.21|1917.24|1899.44|1917.24|1899.44|1916.97|1899.17|15
1650500470000|2022-04-21 00:21:10|1917.33|1899.53|1915.78|1897.98|1917.33|1899.53|1915.78|1897.98|25
1650500480000|2022-04-21 00:21:20|1915.79|1897.99|1915.99|1898.19|1916.63|1898.83|1915.79|1897.99|29
1650500490000|2022-04-21 00:21:30|1916|1898.2|1917.25|1899.45|1917.25|1899.45|1916|1898.2|24
1650500500000|2022-04-21 00:21:40|1917.3|1899.5|1917.23|1899.43|1917.54|1899.74|1917.06|1899.26|21
1650500510000|2022-04-21 00:21:50|1917.13|1899.33|1917.28|1899.48|1917.3|1899.5|1917.1|1899.3|12
1650500520000|2022-04-21 00:22:00|1917.3|1899.5|1917.23|1899.43|1917.32|1899.52|1917.16|1899.36|8
1650500530000|2022-04-21 00:22:10|1917.27|1899.47|1917.66|1899.86|1917.73|1899.93|1917.24|1899.44|16
1650500540000|2022-04-21 00:22:20|1917.8|1900|1916.95|1899.15|1917.85|1900.05|1916.9|1899.1|20
1650500550000|2022-04-21 00:22:30|1916.93|1899.13|1917.14|1899.34|1917.29|1899.49|1916.88|1899.08|13
1650500560000|2022-04-21 00:22:40|1917.13|1899.33|1917.17|1899.37|1917.22|1899.42|1917.13|1899.33|4
1650500570000|2022-04-21 00:22:50|1917.03|1899.23|1915.83|1898.03|1917.03|1899.23|1915.83|1898.03|19
1650500580000|2022-04-21 00:23:00|1915.81|1898.01|1915.31|1897.51|1915.81|1898.01|1915.02|1897.22|21
1650500590000|2022-04-21 00:23:10|1915.36|1897.56|1915.4|1897.6|1915.41|1897.61|1915.13|1897.33|17
1650500600000|2022-04-21 00:23:20|1915.25|1897.45|1915.28|1897.48|1915.48|1897.68|1915.2|1897.4|20
1650500610000|2022-04-21 00:23:30|1915.18|1897.38|1915.05|1897.25|1915.33|1897.53|1915.05|1897.25|15
1650500620000|2022-04-21 00:23:40|1915.18|1897.38|1915.88|1898.08|1915.9|1898.1|1915.18|1897.38|20
1650500630000|2022-04-21 00:23:50|1915.9|1898.1|1915.69|1897.89|1916.24|1898.44|1915.69|1897.89|17
1650500640000|2022-04-21 00:24:00|1915.68|1897.88|1915.92|1898.12|1916.22|1898.42|1915.61|1897.81|13
1650500650000|2022-04-21 00:24:10|1915.91|1898.11|1916.07|1898.27|1916.35|1898.55|1915.76|1897.96|14
1650500660000|2022-04-21 00:24:20|1916.18|1898.38|1916.18|1898.38|1916.21|1898.41|1916.07|1898.27|5
1650500670000|2022-04-21 00:24:30|1916.15|1898.35|1916.08|1898.28|1916.19|1898.39|1916.08|1898.28|3
1650500680000|2022-04-21 00:24:40|1915.74|1897.94|1915.74|1897.94|1915.74|1897.94|1915.74|1897.94|1
1650500690000|2022-04-21 00:24:50|1915.81|1898.01|1915.74|1897.94|1915.81|1898.01|1915.73|1897.93|4
1650500700000|2022-04-21 00:25:00|1915.73|1897.93|1915.74|1897.94|1916|1898.2|1915.68|1897.88|9
1650500710000|2022-04-21 00:25:10|1915.73|1897.93|1916.35|1898.55|1916.35|1898.55|1915.72|1897.92|8
1650500720000|2022-04-21 00:25:20|1916.27|1898.47|1916.28|1898.48|1916.28|1898.48|1915.77|1897.97|18
1650500730000|2022-04-21 00:25:30|1916.2|1898.4|1916.17|1898.37|1916.2|1898.4|1916.16|1898.36|3
1650500740000|2022-04-21 00:25:40|1916.18|1898.38|1916.19|1898.39|1916.4|1898.6|1916.02|1898.22|13
1650500750000|2022-04-21 00:25:50|1916.18|1898.38|1916.08|1898.28|1916.19|1898.39|1916.02|1898.22|14
1650500760000|2022-04-21 00:26:00|1916.09|1898.29|1916.17|1898.37|1916.3|1898.5|1916.08|1898.28|8
1650500770000|2022-04-21 00:26:10|1916.16|1898.36|1916.15|1898.35|1916.22|1898.42|1916.14|1898.34|9
1650500780000|2022-04-21 00:26:20|1916.14|1898.34|1915.78|1897.98|1916.22|1898.42|1915.72|1897.92|12
1650500800000|2022-04-21 00:26:40|1916.17|1898.37|1915.73|1897.93|1916.29|1898.49|1915.73|1897.93|8
1650500810000|2022-04-21 00:26:50|1915.85|1898.05|1915.31|1897.51|1915.85|1898.05|1915.22|1897.42|15
1650500820000|2022-04-21 00:27:00|1915.22|1897.42|1915.61|1897.81|1915.61|1897.81|1915.22|1897.42|6
1650500830000|2022-04-21 00:27:10|1915.67|1897.87|1915.95|1898.15|1916.08|1898.28|1915.67|1897.87|3
1650500840000|2022-04-21 00:27:20|1915.96|1898.16|1915.97|1898.17|1915.97|1898.17|1915.96|1898.16|2
1650500850000|2022-04-21 00:27:30|1916.05|1898.25|1916.5|1898.7|1916.62|1898.82|1915.72|1897.92|12
1650500860000|2022-04-21 00:27:40|1916.56|1898.76|1916.5|1898.7|1916.8|1899|1916.5|1898.7|3
1650500870000|2022-04-21 00:27:50|1916.72|1898.92|1916.52|1898.72|1917.22|1899.42|1916.52|1898.72|11
1650500880000|2022-04-21 00:28:00|1916.85|1899.05|1917.59|1899.79|1917.6|1899.8|1916.52|1898.72|14
1650500890000|2022-04-21 00:28:10|1917.53|1899.73|1918.33|1900.53|1918.34|1900.54|1917.53|1899.73|12
1650500900000|2022-04-21 00:28:20|1918.62|1900.82|1918.72|1900.92|1918.88|1901.08|1918.53|1900.73|11
1650500910000|2022-04-21 00:28:30|1918.75|1900.95|1919.37|1901.57|1919.37|1901.57|1918.72|1900.92|11
1650500920000|2022-04-21 00:28:40|1919.55|1901.75|1920.57|1902.77|1920.57|1902.77|1919.55|1901.75|21
1650500930000|2022-04-21 00:28:50|1920.7|1902.9|1920.73|1902.93|1920.73|1902.93|1920.6|1902.8|4
1650500940000|2022-04-21 00:29:00|1920.92|1903.12|1920.98|1903.18|1921|1903.2|1920.88|1903.08|9
1650500950000|2022-04-21 00:29:10|1921.02|1903.22|1920.87|1903.07|1921.04|1903.24|1920.78|1902.98|9
1650500960000|2022-04-21 00:29:20|1920.9|1903.1|1922.6|1904.8|1922.65|1904.85|1920.9|1903.1|25
1650500970000|2022-04-21 00:29:30|1922.5|1904.7|1922.06|1904.26|1922.5|1904.7|1921.55|1903.75|13
1650500980000|2022-04-21 00:29:40|1922.15|1904.35|1922.46|1904.66|1922.53|1904.73|1921.92|1904.12|13
1650500990000|2022-04-21 00:29:50|1922.55|1904.75|1922.79|1904.99|1923.36|1905.56|1922.55|1904.75|21
1650501000000|2022-04-21 00:30:00|1922.75|1904.95|1921.62|1903.82|1922.77|1904.97|1921.62|1903.82|18
1650501010000|2022-04-21 00:30:10|1921.92|1904.12|1922|1904.2|1922.04|1904.24|1921.83|1904.03|12
1650501020000|2022-04-21 00:30:20|1921.99|1904.19|1921.83|1904.03|1922|1904.2|1921.8|1904|5
1650501030000|2022-04-21 00:30:30|1922.11|1904.31|1921.9|1904.1|1922.12|1904.32|1921.87|1904.07|12
1650501040000|2022-04-21 00:30:40|1921.73|1903.93|1921.98|1904.18|1921.98|1904.18|1921.73|1903.93|9
1650501050000|2022-04-21 00:30:50|1922|1904.2|1922.11|1904.31|1922.15|1904.35|1921.8|1904|13
1650501060000|2022-04-21 00:31:00|1922.05|1904.25|1921.93|1904.13|1922.11|1904.31|1921.68|1903.88|13
1650501070000|2022-04-21 00:31:10|1921.97|1904.17|1921.87|1904.07|1921.97|1904.17|1921.87|1904.07|5
1650501080000|2022-04-21 00:31:20|1921.75|1903.95|1921.73|1903.93|1921.92|1904.12|1921.73|1903.93|5
1650501090000|2022-04-21 00:31:30|1921.89|1904.09|1922.03|1904.23|1922.1|1904.3|1921.74|1903.94|13
1650501100000|2022-04-21 00:31:40|1922.02|1904.22|1921.89|1904.09|1922.03|1904.23|1921.64|1903.84|10
1650501110000|2022-04-21 00:31:50|1921.93|1904.13|1923.05|1905.25|1923.05|1905.25|1921.93|1904.13|17
1650501120000|2022-04-21 00:32:00|1923.04|1905.24|1923.01|1905.21|1923.06|1905.26|1922.94|1905.14|12
1650501130000|2022-04-21 00:32:10|1923.02|1905.22|1923.83|1906.03|1923.9|1906.1|1923.02|1905.22|16
1650501140000|2022-04-21 00:32:20|1924.09|1906.29|1924.75|1906.95|1925.02|1907.22|1923.76|1905.96|20
1650501150000|2022-04-21 00:32:30|1924.8|1907|1924.9|1907.1|1924.9|1907.1|1924.5|1906.7|8
1650501160000|2022-04-21 00:32:40|1924.6|1906.8|1924.5|1906.7|1924.65|1906.85|1924.39|1906.59|9
1650501170000|2022-04-21 00:32:50|1924.64|1906.84|1924.53|1906.73|1924.64|1906.84|1924.45|1906.65|7
1650501180000|2022-04-21 00:33:00|1924.48|1906.68|1924.59|1906.79|1924.6|1906.8|1924.3|1906.5|8
1650501190000|2022-04-21 00:33:10|1924.65|1906.85|1924.6|1906.8|1924.71|1906.91|1924.59|1906.79|11
1650501200000|2022-04-21 00:33:20|1924.59|1906.79|1924.5|1906.7|1924.59|1906.79|1924.5|1906.7|2
1650501210000|2022-04-21 00:33:30|1924.47|1906.67|1924.45|1906.65|1924.63|1906.83|1924.44|1906.64|7
1650501220000|2022-04-21 00:33:40|1924.5|1906.7|1924.54|1906.74|1924.68|1906.88|1924.5|1906.7|10
1650501230000|2022-04-21 00:33:50|1924.59|1906.79|1924.69|1906.89|1924.69|1906.89|1924.55|1906.75|5
1650501240000|2022-04-21 00:34:00|1924.55|1906.75|1924.55|1906.75|1924.69|1906.89|1924.5|1906.7|7
1650501250000|2022-04-21 00:34:10|1924.5|1906.7|1924.7|1906.9|1924.7|1906.9|1924.5|1906.7|14
1650501260000|2022-04-21 00:34:20|1924.55|1906.75|1924.56|1906.76|1924.69|1906.89|1924.5|1906.7|11
1650501270000|2022-04-21 00:34:30|1924.61|1906.81|1924.58|1906.78|1924.69|1906.89|1924.58|1906.78|8
1650501280000|2022-04-21 00:34:40|1924.5|1906.7|1924.5|1906.7|1924.5|1906.7|1924.5|1906.7|1
1650501290000|2022-04-21 00:34:50|1924.38|1906.58|1923.98|1906.18|1924.38|1906.58|1923.98|1906.18|6
1650501300000|2022-04-21 00:35:00|1923.95|1906.15|1923.52|1905.72|1923.95|1906.15|1923.52|1905.72|14
1650501310000|2022-04-21 00:35:10|1923.53|1905.73|1923.72|1905.92|1923.89|1906.09|1923.41|1905.61|10
1650501320000|2022-04-21 00:35:20|1923.61|1905.81|1923.73|1905.93|1923.74|1905.94|1923.4|1905.6|15
1650501330000|2022-04-21 00:35:30|1923.78|1905.98|1923.88|1906.08|1923.88|1906.08|1923.6|1905.8|14
1650501340000|2022-04-21 00:35:40|1923.93|1906.13|1923.94|1906.14|1924.28|1906.48|1923.93|1906.13|7
1650501350000|2022-04-21 00:35:50|1923.93|1906.13|1923.9|1906.1|1923.93|1906.13|1923.87|1906.07|11
1650501360000|2022-04-21 00:36:00|1923.91|1906.11|1924.65|1906.85|1924.69|1906.89|1923.8|1906|11
1650501370000|2022-04-21 00:36:10|1924.5|1906.7|1925.54|1907.74|1925.95|1908.15|1924.5|1906.7|21
1650501380000|2022-04-21 00:36:20|1925.51|1907.71|1925.51|1907.71|1925.57|1907.77|1925.51|1907.71|11
1650501390000|2022-04-21 00:36:30|1925.19|1907.39|1925.45|1907.65|1925.45|1907.65|1925.15|1907.35|4
1650501400000|2022-04-21 00:36:40|1925.47|1907.67|1923.65|1905.85|1925.47|1907.67|1923.52|1905.72|21
1650501410000|2022-04-21 00:36:50|1923.5|1905.7|1923.57|1905.77|1923.67|1905.87|1923.5|1905.7|5
1650501420000|2022-04-21 00:37:00|1923.59|1905.79|1923|1905.2|1923.59|1905.79|1923|1905.2|11
1650501430000|2022-04-21 00:37:10|1922.85|1905.05|1921.82|1904.02|1922.85|1905.05|1921.32|1903.52|16
1650501440000|2022-04-21 00:37:20|1921.94|1904.14|1921.66|1903.86|1922.05|1904.25|1921.59|1903.79|17
1650501450000|2022-04-21 00:37:30|1921.81|1904.01|1921.87|1904.07|1922.06|1904.26|1921.66|1903.86|14
1650501460000|2022-04-21 00:37:40|1921.85|1904.05|1921.81|1904.01|1921.86|1904.06|1921.54|1903.74|11
1650501470000|2022-04-21 00:37:50|1921.75|1903.95|1921.96|1904.16|1921.99|1904.19|1921.71|1903.91|13
1650501480000|2022-04-21 00:38:00|1922.15|1904.35|1922.03|1904.23|1922.25|1904.45|1921.89|1904.09|18
1650501490000|2022-04-21 00:38:10|1922.12|1904.32|1922.53|1904.73|1922.65|1904.85|1921.74|1903.94|17
1650501500000|2022-04-21 00:38:20|1922.39|1904.59|1923|1905.2|1923.02|1905.22|1922.39|1904.59|14
1650501510000|2022-04-21 00:38:30|1923.2|1905.4|1923.05|1905.25|1923.2|1905.4|1922.83|1905.03|18
1650501520000|2022-04-21 00:38:40|1922.97|1905.17|1922.62|1904.82|1923.04|1905.24|1922.6|1904.8|14
1650501530000|2022-04-21 00:38:50|1922.61|1904.81|1922.89|1905.09|1922.91|1905.11|1922.61|1904.81|20
1650501540000|2022-04-21 00:39:00|1922.86|1905.06|1922.75|1904.95|1922.89|1905.09|1922.67|1904.87|13
1650501550000|2022-04-21 00:39:10|1922.8|1905|1923.45|1905.65|1923.52|1905.72|1922.8|1905|22
1650501560000|2022-04-21 00:39:20|1923.63|1905.83|1923.8|1906|1923.94|1906.14|1923.63|1905.83|16
1650501570000|2022-04-21 00:39:30|1923.79|1905.99|1924.58|1906.78|1924.69|1906.89|1923.79|1905.99|26
1650501580000|2022-04-21 00:39:40|1924.55|1906.75|1924.8|1907|1925|1907.2|1924.52|1906.72|9
1650501590000|2022-04-21 00:39:50|1924.87|1907.07|1926.24|1908.44|1926.27|1908.47|1924.87|1907.07|8
1650501600000|2022-04-21 00:40:00|1926.26|1908.46|1926.09|1908.29|1926.6|1908.8|1925.67|1907.87|20
1650501610000|2022-04-21 00:40:10|1926.1|1908.3|1925.91|1908.11|1926.25|1908.45|1925.91|1908.11|15
1650501620000|2022-04-21 00:40:20|1925.9|1908.1|1926.07|1908.27|1926.07|1908.27|1925.9|1908.1|6
1650501630000|2022-04-21 00:40:30|1925.96|1908.16|1926.1|1908.3|1926.1|1908.3|1925.67|1907.87|14
1650501640000|2022-04-21 00:40:40|1926.06|1908.26|1926.55|1908.75|1926.55|1908.75|1926.06|1908.26|13
1650501650000|2022-04-21 00:40:50|1926.56|1908.76|1926.61|1908.81|1926.63|1908.83|1926.56|1908.76|11
1650501660000|2022-04-21 00:41:00|1926.56|1908.76|1927.4|1909.6|1927.4|1909.6|1926.5|1908.7|10
1650501670000|2022-04-21 00:41:10|1927.32|1909.52|1927.55|1909.75|1927.55|1909.75|1927.32|1909.52|3
1650501680000|2022-04-21 00:41:20|1927.48|1909.68|1927.49|1909.69|1927.85|1910.05|1927.21|1909.41|6
1650501690000|2022-04-21 00:41:30|1927.4|1909.6|1928.63|1910.83|1928.63|1910.83|1927.4|1909.6|11
1650501700000|2022-04-21 00:41:40|1928.48|1910.68|1929.65|1911.85|1929.65|1911.85|1928.48|1910.68|15
1650501710000|2022-04-21 00:41:50|1929.58|1911.78|1929.4|1911.6|1929.58|1911.78|1929.25|1911.45|14
1650501720000|2022-04-21 00:42:00|1929.57|1911.77|1929.4|1911.6|1929.57|1911.77|1929.35|1911.55|10
1650501730000|2022-04-21 00:42:10|1929.3|1911.5|1929.4|1911.6|1929.4|1911.6|1929.3|1911.5|2
1650501740000|2022-04-21 00:42:20|1929.5|1911.7|1929.48|1911.68|1929.65|1911.85|1929.4|1911.6|6
1650501750000|2022-04-21 00:42:30|1929.65|1911.85|1929.47|1911.67|1929.65|1911.85|1929.39|1911.59|12
1650501760000|2022-04-21 00:42:40|1929.64|1911.84|1929.5|1911.7|1929.64|1911.84|1928.77|1910.97|18
1650501770000|2022-04-21 00:42:50|1929.51|1911.71|1929.51|1911.71|1929.68|1911.88|1929.51|1911.71|6
1650501780000|2022-04-21 00:43:00|1929.78|1911.98|1930.47|1912.67|1930.52|1912.72|1929.51|1911.71|7
1650501790000|2022-04-21 00:43:10|1930.58|1912.78|1930.55|1912.75|1930.58|1912.78|1930.4|1912.6|11
1650501800000|2022-04-21 00:43:20|1930.53|1912.73|1930.47|1912.67|1930.53|1912.73|1930.4|1912.6|8
1650501810000|2022-04-21 00:43:30|1930.46|1912.66|1931.85|1914.05|1931.91|1914.11|1930.46|1912.66|12
1650501820000|2022-04-21 00:43:40|1932.07|1914.27|1931.87|1914.07|1932.07|1914.27|1931.87|1914.07|3
1650501830000|2022-04-21 00:43:50|1931.99|1914.19|1931.87|1914.07|1932.07|1914.27|1931.87|1914.07|3
1650501840000|2022-04-21 00:44:00|1931.88|1914.08|1931.85|1914.05|1931.9|1914.1|1931.85|1914.05|4
1650501850000|2022-04-21 00:44:10|1931.9|1914.1|1932.72|1914.92|1932.72|1914.92|1931.9|1914.1|9
1650501860000|2022-04-21 00:44:20|1932.47|1914.67|1932.47|1914.67|1932.55|1914.75|1932.4|1914.6|8
1650501880000|2022-04-21 00:44:40|1932.5|1914.7|1932.59|1914.79|1933.05|1915.25|1932.47|1914.67|7
1650501890000|2022-04-21 00:44:50|1932.6|1914.8|1932.6|1914.8|1932.6|1914.8|1932.6|1914.8|1
1650501900000|2022-04-21 00:45:00|1932.64|1914.84|1932.54|1914.74|1932.95|1915.15|1932.54|1914.74|8
1650501910000|2022-04-21 00:45:10|1932.65|1914.85|1931.9|1914.1|1932.65|1914.85|1931.75|1913.95|18
1650501920000|2022-04-21 00:45:20|1931.86|1914.06|1931.73|1913.93|1932.01|1914.21|1931.72|1913.92|14
1650501930000|2022-04-21 00:45:30|1931.74|1913.94|1932.62|1914.82|1932.62|1914.82|1931.74|1913.94|12
1650501940000|2022-04-21 00:45:40|1932.64|1914.84|1932.19|1914.39|1932.65|1914.85|1932.19|1914.39|9
1650501950000|2022-04-21 00:45:50|1932.13|1914.33|1932.26|1914.46|1932.26|1914.46|1932.01|1914.21|11
1650501960000|2022-04-21 00:46:00|1932.14|1914.34|1932.65|1914.85|1932.65|1914.85|1932.02|1914.22|13
1650501970000|2022-04-21 00:46:10|1932.58|1914.78|1932.48|1914.68|1932.65|1914.85|1932.48|1914.68|4
1650501990000|2022-04-21 00:46:30|1932.58|1914.78|1932.48|1914.68|1932.58|1914.78|1932.48|1914.68|4
1650502000000|2022-04-21 00:46:40|1932.4|1914.6|1933.4|1915.6|1933.4|1915.6|1932.4|1914.6|14
1650502010000|2022-04-21 00:46:50|1933.12|1915.32|1932.9|1915.1|1933.12|1915.32|1932.9|1915.1|2
1650502030000|2022-04-21 00:47:10|1932.95|1915.15|1932.9|1915.1|1933|1915.2|1932.79|1914.99|5
1650502040000|2022-04-21 00:47:20|1932.36|1914.56|1932.3|1914.5|1932.4|1914.6|1932.16|1914.36|14
1650502050000|2022-04-21 00:47:30|1932.27|1914.47|1932.28|1914.48|1932.28|1914.48|1932.2|1914.4|5
1650502060000|2022-04-21 00:47:40|1932.17|1914.37|1932.05|1914.25|1932.32|1914.52|1932.05|1914.25|6
1650502070000|2022-04-21 00:47:50|1932.25|1914.45|1932.32|1914.52|1932.4|1914.6|1932.23|1914.43|6
1650502080000|2022-04-21 00:48:00|1932.22|1914.42|1932.12|1914.32|1932.22|1914.42|1932.12|1914.32|3
1650502090000|2022-04-21 00:48:10|1932.22|1914.42|1932.34|1914.54|1932.34|1914.54|1932.22|1914.42|11
1650502100000|2022-04-21 00:48:20|1932.35|1914.55|1932.85|1915.05|1932.85|1915.05|1932.35|1914.55|3
1650502110000|2022-04-21 00:48:30|1932.93|1915.13|1932.7|1914.9|1932.93|1915.13|1932.7|1914.9|3
1650502120000|2022-04-21 00:48:40|1932.45|1914.65|1932.17|1914.37|1932.45|1914.65|1932.17|1914.37|4
1650502130000|2022-04-21 00:48:50|1932.3|1914.5|1931.3|1913.5|1932.3|1914.5|1931.03|1913.23|19
1650502140000|2022-04-21 00:49:00|1931.29|1913.49|1931.15|1913.35|1931.57|1913.77|1931.07|1913.27|22
1650502150000|2022-04-21 00:49:10|1931.14|1913.34|1929.79|1911.99|1931.35|1913.55|1929.79|1911.99|21
1650502160000|2022-04-21 00:49:20|1929.99|1912.19|1929.53|1911.73|1929.99|1912.19|1929.52|1911.72|11
1650502170000|2022-04-21 00:49:30|1929.52|1911.72|1929.58|1911.78|1929.59|1911.79|1929.52|1911.72|5
1650502180000|2022-04-21 00:49:40|1929.56|1911.76|1929.5|1911.7|1929.58|1911.78|1929.49|1911.69|9
1650502190000|2022-04-21 00:49:50|1929.51|1911.71|1929.5|1911.7|1929.62|1911.82|1929.38|1911.58|12
1650502200000|2022-04-21 00:50:00|1929.49|1911.69|1928.99|1911.19|1929.56|1911.76|1928.88|1911.08|14
1650502210000|2022-04-21 00:50:10|1928.94|1911.14|1929.25|1911.45|1929.29|1911.49|1928.77|1910.97|15
1650502220000|2022-04-21 00:50:20|1929.31|1911.51|1929.96|1912.16|1929.96|1912.16|1929.26|1911.46|19
1650502230000|2022-04-21 00:50:30|1930.07|1912.27|1929.85|1912.05|1930.07|1912.27|1929.8|1912|8
1650502240000|2022-04-21 00:50:40|1930.06|1912.26|1930.09|1912.29|1930.15|1912.35|1930.06|1912.26|3
1650502250000|2022-04-21 00:50:50|1930.02|1912.22|1930.24|1912.44|1930.24|1912.44|1929.58|1911.78|10
1650502260000|2022-04-21 00:51:00|1930.27|1912.47|1930.37|1912.57|1930.44|1912.64|1929.88|1912.08|20
1650502270000|2022-04-21 00:51:10|1930.45|1912.65|1930.43|1912.63|1930.72|1912.92|1930.43|1912.63|14
1650502280000|2022-04-21 00:51:20|1930.53|1912.73|1930.57|1912.77|1930.57|1912.77|1930.4|1912.6|10
1650502290000|2022-04-21 00:51:30|1930.47|1912.67|1930.57|1912.77|1930.57|1912.77|1930.44|1912.64|9
1650502300000|2022-04-21 00:51:40|1930.47|1912.67|1930.43|1912.63|1930.5|1912.7|1930.4|1912.6|11
1650502310000|2022-04-21 00:51:50|1930.41|1912.61|1929.62|1911.82|1930.43|1912.63|1929.62|1911.82|21
1650502320000|2022-04-21 00:52:00|1929.65|1911.85|1929.56|1911.76|1929.68|1911.88|1929.56|1911.76|6
1650502330000|2022-04-21 00:52:10|1929.45|1911.65|1928.55|1910.75|1929.45|1911.65|1928.43|1910.63|23
1650502340000|2022-04-21 00:52:20|1928.51|1910.71|1929.38|1911.58|1929.38|1911.58|1928.51|1910.71|17
1650502350000|2022-04-21 00:52:30|1929.48|1911.68|1929.55|1911.75|1929.55|1911.75|1929.44|1911.64|3
1650502360000|2022-04-21 00:52:40|1929.8|1912|1930.89|1913.09|1930.93|1913.13|1929.6|1911.8|24
1650502370000|2022-04-21 00:52:50|1930.92|1913.12|1931.47|1913.67|1931.51|1913.71|1930.89|1913.09|16
1650502380000|2022-04-21 00:53:00|1931.52|1913.72|1931.5|1913.7|1931.52|1913.72|1931.36|1913.56|12
1650502390000|2022-04-21 00:53:10|1931.46|1913.66|1930.88|1913.08|1931.5|1913.7|1930.78|1912.98|8
1650502400000|2022-04-21 00:53:20|1930.95|1913.15|1930.75|1912.95|1930.96|1913.16|1930.52|1912.72|19
1650502410000|2022-04-21 00:53:30|1930.73|1912.93|1930.73|1912.93|1930.79|1912.99|1930.43|1912.63|14
1650502420000|2022-04-21 00:53:40|1930.69|1912.89|1930.78|1912.98|1930.8|1913|1930.69|1912.89|8
1650502430000|2022-04-21 00:53:50|1930.73|1912.93|1930.75|1912.95|1930.82|1913.02|1930.65|1912.85|12
1650502440000|2022-04-21 00:54:00|1930.74|1912.94|1930.48|1912.68|1930.75|1912.95|1930.38|1912.58|20
1650502450000|2022-04-21 00:54:10|1930.49|1912.69|1930.47|1912.67|1930.5|1912.7|1930.47|1912.67|5
1650502460000|2022-04-21 00:54:20|1930.57|1912.77|1930.55|1912.75|1930.64|1912.84|1930.47|1912.67|6
1650502470000|2022-04-21 00:54:30|1930.54|1912.74|1930.7|1912.9|1930.75|1912.95|1930.54|1912.74|18
1650502480000|2022-04-21 00:54:40|1930.68|1912.88|1930.67|1912.87|1930.7|1912.9|1930.67|1912.87|5
1650502490000|2022-04-21 00:54:50|1930.64|1912.84|1930.79|1912.99|1930.99|1913.19|1930.64|1912.84|13
1650502500000|2022-04-21 00:55:00|1930.73|1912.93|1930.79|1912.99|1930.92|1913.12|1930.71|1912.91|16
1650502510000|2022-04-21 00:55:10|1930.81|1913.01|1930.88|1913.08|1930.94|1913.14|1930.81|1913.01|9
1650502520000|2022-04-21 00:55:20|1930.95|1913.15|1931.47|1913.67|1931.59|1913.79|1930.8|1913|14
1650502530000|2022-04-21 00:55:30|1931.46|1913.66|1931.56|1913.76|1931.87|1914.07|1931.37|1913.57|17
1650502540000|2022-04-21 00:55:40|1931.62|1913.82|1931.85|1914.05|1931.85|1914.05|1931.62|1913.82|6
1650502550000|2022-04-21 00:55:50|1931.62|1913.82|1931.84|1914.04|1931.84|1914.04|1931.62|1913.82|13
1650502560000|2022-04-21 00:56:00|1931.86|1914.06|1931.68|1913.88|1931.87|1914.07|1931.61|1913.81|7
1650502570000|2022-04-21 00:56:10|1931.61|1913.81|1930.7|1912.9|1931.68|1913.88|1930.69|1912.89|22
1650502580000|2022-04-21 00:56:20|1930.69|1912.89|1930.72|1912.92|1930.78|1912.98|1930.63|1912.83|23
1650502590000|2022-04-21 00:56:30|1930.69|1912.89|1930.7|1912.9|1930.7|1912.9|1930.58|1912.78|10
1650502600000|2022-04-21 00:56:40|1930.72|1912.92|1930.67|1912.87|1930.72|1912.92|1930.64|1912.84|8
1650502610000|2022-04-21 00:56:50|1930.65|1912.85|1930.64|1912.84|1930.65|1912.85|1930.56|1912.76|10
1650502620000|2022-04-21 00:57:00|1930.68|1912.88|1931.59|1913.79|1931.59|1913.79|1930.59|1912.79|15
1650502630000|2022-04-21 00:57:10|1931.57|1913.77|1933.28|1915.48|1933.28|1915.48|1931.57|1913.77|22
1650502640000|2022-04-21 00:57:20|1933.23|1915.43|1933.56|1915.76|1933.56|1915.76|1933.23|1915.43|5
1650502650000|2022-04-21 00:57:30|1933.5|1915.7|1933.5|1915.7|1933.8|1916|1933.45|1915.65|6
1650502660000|2022-04-21 00:57:40|1933.4|1915.6|1933.4|1915.6|1933.57|1915.77|1933.4|1915.6|8
1650502670000|2022-04-21 00:57:50|1933.35|1915.55|1933.1|1915.3|1933.7|1915.9|1933.1|1915.3|15
1650502680000|2022-04-21 00:58:00|1933.29|1915.49|1933.06|1915.26|1933.29|1915.49|1933.06|1915.26|8
1650502690000|2022-04-21 00:58:10|1933.28|1915.48|1932.59|1914.79|1933.28|1915.48|1932.52|1914.72|16
1650502700000|2022-04-21 00:58:20|1932.69|1914.89|1932.85|1915.05|1933.28|1915.48|1932.67|1914.87|14
1650502710000|2022-04-21 00:58:30|1932.84|1915.04|1932.67|1914.87|1933.04|1915.24|1932.54|1914.74|24
1650502720000|2022-04-21 00:58:40|1932.75|1914.95|1932.95|1915.15|1933.08|1915.28|1932.67|1914.87|20
1650502730000|2022-04-21 00:58:50|1933.02|1915.22|1931.73|1913.93|1933.12|1915.32|1931.73|1913.93|25
1650502740000|2022-04-21 00:59:00|1931.74|1913.94|1932.42|1914.62|1932.47|1914.67|1931.62|1913.82|17
1650502750000|2022-04-21 00:59:10|1932.41|1914.61|1931.62|1913.82|1932.41|1914.61|1931.62|1913.82|17
1650502760000|2022-04-21 00:59:20|1931.65|1913.85|1931.6|1913.8|1931.77|1913.97|1931.58|1913.78|10
1650502770000|2022-04-21 00:59:30|1931.7|1913.9|1931.6|1913.8|1931.7|1913.9|1931.59|1913.79|9
1650502780000|2022-04-21 00:59:40|1931.56|1913.76|1931.58|1913.78|1931.6|1913.8|1931.56|1913.76|4
1650502790000|2022-04-21 00:59:50|1931.57|1913.77|1930.16|1912.36|1931.6|1913.8|1929.77|1911.97|27
1650502800000|2022-04-21 01:00:00|1930.25|1912.45|1929.61|1911.81|1930.25|1912.45|1929.61|1911.81|8
1650502810000|2022-04-21 01:00:10|1929.58|1911.78|1931.15|1913.35|1931.15|1913.35|1929.58|1911.78|14
1650502820000|2022-04-21 01:00:20|1930.34|1912.54|1931.46|1913.66|1931.46|1913.66|1930.34|1912.54|18
1650502830000|2022-04-21 01:00:30|1931.47|1913.67|1931.45|1913.65|1931.47|1913.67|1931.43|1913.63|9
1650502840000|2022-04-21 01:00:40|1931.46|1913.66|1931.55|1913.75|1931.67|1913.87|1931.46|1913.66|12
1650502850000|2022-04-21 01:00:50|1931.54|1913.74|1931.43|1913.63|1931.55|1913.75|1931.37|1913.57|13
1650502860000|2022-04-21 01:01:00|1931.55|1913.75|1932.39|1914.59|1932.39|1914.59|1931.42|1913.62|31
1650502870000|2022-04-21 01:01:10|1932.34|1914.54|1932.6|1914.8|1932.65|1914.85|1932.34|1914.54|17
1650502880000|2022-04-21 01:01:20|1932.56|1914.76|1932.5|1914.7|1932.67|1914.87|1932.45|1914.65|22
1650502890000|2022-04-21 01:01:30|1932.63|1914.83|1932.62|1914.82|1932.76|1914.96|1932.5|1914.7|18
1650502900000|2022-04-21 01:01:40|1932.65|1914.85|1932.65|1914.85|1932.7|1914.9|1932.52|1914.72|16
1650502910000|2022-04-21 01:01:50|1932.64|1914.84|1932.51|1914.71|1932.67|1914.87|1932.51|1914.71|12
1650502920000|2022-04-21 01:02:00|1932.65|1914.85|1932.46|1914.66|1932.69|1914.89|1932.43|1914.63|14
1650502930000|2022-04-21 01:02:10|1932.47|1914.67|1931.93|1914.13|1932.71|1914.91|1931.86|1914.06|21
1650502940000|2022-04-21 01:02:20|1931.91|1914.11|1932.59|1914.79|1932.59|1914.79|1931.89|1914.09|17
1650502950000|2022-04-21 01:02:30|1932.43|1914.63|1933.48|1915.68|1933.53|1915.73|1932.43|1914.63|14
1650502960000|2022-04-21 01:02:40|1933.38|1915.58|1933.5|1915.7|1933.61|1915.81|1933.37|1915.57|14
1650502970000|2022-04-21 01:02:50|1933.42|1915.62|1933.52|1915.72|1933.52|1915.72|1933.42|1915.62|5
1650502980000|2022-04-21 01:03:00|1933.5|1915.7|1932.78|1914.98|1933.55|1915.75|1932.78|1914.98|19
1650502990000|2022-04-21 01:03:10|1932.69|1914.89|1931.71|1913.91|1932.69|1914.89|1931.7|1913.9|15
1650503000000|2022-04-21 01:03:20|1931.66|1913.86|1931.8|1914|1931.8|1914|1931.66|1913.86|7
1650503010000|2022-04-21 01:03:30|1931.85|1914.05|1931.56|1913.76|1931.85|1914.05|1931.53|1913.73|11
1650503020000|2022-04-21 01:03:40|1931.66|1913.86|1931.5|1913.7|1931.75|1913.95|1931.45|1913.65|17
1650503030000|2022-04-21 01:03:50|1931.48|1913.68|1931.57|1913.77|1931.58|1913.78|1931.48|1913.68|7
1650503040000|2022-04-21 01:04:00|1931.58|1913.78|1931.64|1913.84|1931.89|1914.09|1931.56|1913.76|9
1650503050000|2022-04-21 01:04:10|1931.56|1913.76|1930.99|1913.19|1931.56|1913.76|1930.75|1912.95|19
1650503060000|2022-04-21 01:04:20|1931.05|1913.25|1930.46|1912.66|1931.05|1913.25|1930.46|1912.66|14
1650503070000|2022-04-21 01:04:30|1930.45|1912.65|1930.43|1912.63|1930.48|1912.68|1930.43|1912.63|13
1650503080000|2022-04-21 01:04:40|1930.39|1912.59|1930.42|1912.62|1930.45|1912.65|1930.39|1912.59|14
1650503090000|2022-04-21 01:04:50|1930.34|1912.54|1929.94|1912.14|1930.4|1912.6|1929.7|1911.9|12
1650503100000|2022-04-21 01:05:00|1929.91|1912.11|1928.7|1910.9|1930.05|1912.25|1928.57|1910.77|21
1650503110000|2022-04-21 01:05:10|1928.65|1910.85|1929.38|1911.58|1929.38|1911.58|1928.53|1910.73|12
1650503120000|2022-04-21 01:05:20|1929.37|1911.57|1928.71|1910.91|1929.37|1911.57|1928.69|1910.89|21
1650503130000|2022-04-21 01:05:30|1928.68|1910.88|1928.69|1910.89|1928.76|1910.96|1928.65|1910.85|12
1650503140000|2022-04-21 01:05:40|1928.72|1910.92|1927.68|1909.88|1928.72|1910.92|1927.61|1909.81|16
1650503150000|2022-04-21 01:05:50|1927.65|1909.85|1927.42|1909.62|1927.65|1909.85|1927.42|1909.62|6
1650503160000|2022-04-21 01:06:00|1927.45|1909.65|1926.86|1909.06|1927.48|1909.68|1926.79|1908.99|22
1650503170000|2022-04-21 01:06:10|1926.56|1908.76|1926.75|1908.95|1926.75|1908.95|1925.94|1908.14|19
1650503180000|2022-04-21 01:06:20|1926.68|1908.88|1926.63|1908.83|1926.72|1908.92|1926.56|1908.76|17
1650503190000|2022-04-21 01:06:30|1926.59|1908.79|1926.59|1908.79|1926.72|1908.92|1926.59|1908.79|10
1650503200000|2022-04-21 01:06:40|1926.62|1908.82|1926.08|1908.28|1926.81|1909.01|1925.76|1907.96|16
1650503210000|2022-04-21 01:06:50|1925.9|1908.1|1925.76|1907.96|1926.25|1908.45|1925.46|1907.66|15
1650503220000|2022-04-21 01:07:00|1925.77|1907.97|1926.88|1909.08|1926.88|1909.08|1925.77|1907.97|20
1650503230000|2022-04-21 01:07:10|1926.94|1909.14|1926.82|1909.02|1927.14|1909.34|1926.78|1908.98|20
1650503240000|2022-04-21 01:07:20|1926.81|1909.01|1926.75|1908.95|1926.82|1909.02|1926.73|1908.93|7
1650503250000|2022-04-21 01:07:30|1926.94|1909.14|1926.74|1908.94|1926.94|1909.14|1926.74|1908.94|8
1650503260000|2022-04-21 01:07:40|1926.97|1909.17|1926.75|1908.95|1926.97|1909.17|1926.75|1908.95|10
1650503270000|2022-04-21 01:07:50|1926.77|1908.97|1926.94|1909.14|1926.95|1909.15|1926.71|1908.91|21
1650503280000|2022-04-21 01:08:00|1926.9|1909.1|1926.89|1909.09|1927.05|1909.25|1926.84|1909.04|12
1650503290000|2022-04-21 01:08:10|1926.87|1909.07|1926.83|1909.03|1926.88|1909.08|1926.83|1909.03|11
1650503300000|2022-04-21 01:08:20|1927.1|1909.3|1926.92|1909.12|1927.1|1909.3|1926.78|1908.98|9
1650503310000|2022-04-21 01:08:30|1927.43|1909.63|1927.75|1909.95|1927.75|1909.95|1927.43|1909.63|7
1650503320000|2022-04-21 01:08:40|1927.74|1909.94|1928.65|1910.85|1928.9|1911.1|1927.74|1909.94|12
1650503330000|2022-04-21 01:08:50|1928.94|1911.14|1928.91|1911.11|1928.94|1911.14|1928.91|1911.11|3
1650503340000|2022-04-21 01:09:00|1928.95|1911.15|1929.03|1911.23|1929.12|1911.32|1928.95|1911.15|10
1650503350000|2022-04-21 01:09:10|1929.02|1911.22|1929|1911.2|1929.12|1911.32|1928.98|1911.18|16
1650503360000|2022-04-21 01:09:20|1928.99|1911.19|1928.68|1910.88|1928.99|1911.19|1928.68|1910.88|2
1650503380000|2022-04-21 01:09:40|1928.71|1910.91|1928.65|1910.85|1928.72|1910.92|1928.65|1910.85|7
1650503390000|2022-04-21 01:09:50|1928.59|1910.79|1928.67|1910.87|1928.67|1910.87|1928.59|1910.79|3
1650503400000|2022-04-21 01:10:00|1928.68|1910.88|1928.64|1910.84|1928.88|1911.08|1928.59|1910.79|13
1650503410000|2022-04-21 01:10:10|1928.6|1910.8|1928.64|1910.84|1928.7|1910.9|1928.53|1910.73|9
1650503420000|2022-04-21 01:10:20|1928.65|1910.85|1928.75|1910.95|1928.75|1910.95|1928.65|1910.85|4
1650503430000|2022-04-21 01:10:30|1928.65|1910.85|1928.6|1910.8|1928.65|1910.85|1928.6|1910.8|4
1650503440000|2022-04-21 01:10:40|1928.56|1910.76|1928.6|1910.8|1928.6|1910.8|1928.4|1910.6|4
1650503450000|2022-04-21 01:10:50|1928.4|1910.6|1927.67|1909.87|1928.4|1910.6|1927.67|1909.87|14
1650503460000|2022-04-21 01:11:00|1927.82|1910.02|1927.67|1909.87|1927.82|1910.02|1927.67|1909.87|4
1650503470000|2022-04-21 01:11:10|1927.63|1909.83|1926.96|1909.16|1927.63|1909.83|1926.96|1909.16|11
1650503480000|2022-04-21 01:11:20|1926.91|1909.11|1926.62|1908.82|1926.95|1909.15|1926.6|1908.8|17
1650503490000|2022-04-21 01:11:30|1926.49|1908.69|1925.19|1907.39|1926.64|1908.84|1925.19|1907.39|15
1650503500000|2022-04-21 01:11:40|1925.18|1907.38|1924.15|1906.35|1925.26|1907.46|1924.12|1906.32|14
1650503510000|2022-04-21 01:11:50|1924.16|1906.36|1923.96|1906.16|1924.32|1906.52|1923.94|1906.14|14
1650503520000|2022-04-21 01:12:00|1923.89|1906.09|1923.98|1906.18|1924.16|1906.36|1923.76|1905.96|22
1650503530000|2022-04-21 01:12:10|1924.01|1906.21|1924.14|1906.34|1924.17|1906.37|1924.01|1906.21|17
1650503540000|2022-04-21 01:12:20|1924.16|1906.36|1924.3|1906.5|1924.3|1906.5|1924.11|1906.31|23
1650503550000|2022-04-21 01:12:30|1924.25|1906.45|1924|1906.2|1924.29|1906.49|1923.99|1906.19|14
1650503560000|2022-04-21 01:12:40|1923.99|1906.19|1924.95|1907.15|1924.95|1907.15|1923.89|1906.09|25
1650503570000|2022-04-21 01:12:50|1924.9|1907.1|1924.65|1906.85|1924.9|1907.1|1923.89|1906.09|17
1650503580000|2022-04-21 01:13:00|1924.78|1906.98|1924.85|1907.05|1925.35|1907.55|1924.78|1906.98|19
1650503590000|2022-04-21 01:13:10|1924.82|1907.02|1924.95|1907.15|1925.14|1907.34|1924.77|1906.97|18
1650503600000|2022-04-21 01:13:20|1924.91|1907.11|1924.2|1906.4|1925.02|1907.22|1924.14|1906.34|26
1650503610000|2022-04-21 01:13:30|1924.18|1906.38|1923.6|1905.8|1924.29|1906.49|1923.6|1905.8|12
1650503620000|2022-04-21 01:13:40|1923.67|1905.87|1923.6|1905.8|1923.67|1905.87|1923.53|1905.73|4
1650503630000|2022-04-21 01:13:50|1923.35|1905.55|1923.33|1905.53|1923.35|1905.55|1922.83|1905.03|14
1650503640000|2022-04-21 01:14:00|1923.25|1905.45|1922.72|1904.92|1923.25|1905.45|1922.65|1904.85|14
1650503650000|2022-04-21 01:14:10|1922.77|1904.97|1922.68|1904.88|1922.78|1904.98|1922.68|1904.88|5
1650503670000|2022-04-21 01:14:30|1922.78|1904.98|1922.68|1904.88|1922.9|1905.1|1922.68|1904.88|3
1650503680000|2022-04-21 01:14:40|1922.9|1905.1|1922.9|1905.1|1922.9|1905.1|1922.9|1905.1|1
1650503690000|2022-04-21 01:14:50|1922.68|1904.88|1922.92|1905.12|1922.93|1905.13|1922.68|1904.88|7
1650503700000|2022-04-21 01:15:00|1923.05|1905.25|1923.07|1905.27|1923.07|1905.27|1922.87|1905.07|5
1650503710000|2022-04-21 01:15:10|1923.03|1905.23|1922.87|1905.07|1923.2|1905.4|1922.87|1905.07|13
1650503720000|2022-04-21 01:15:20|1922.92|1905.12|1923.23|1905.43|1923.31|1905.51|1922.92|1905.12|10
1650503730000|2022-04-21 01:15:30|1923.3|1905.5|1922.81|1905.01|1923.3|1905.5|1922.81|1905.01|11
1650503740000|2022-04-21 01:15:40|1922.82|1905.02|1922.84|1905.04|1922.84|1905.04|1922.82|1905.02|3
1650503750000|2022-04-21 01:15:50|1922.79|1904.99|1922.79|1904.99|1922.79|1904.99|1922.79|1904.99|1
1650503760000|2022-04-21 01:16:00|1922.76|1904.96|1923.41|1905.61|1923.42|1905.62|1922.61|1904.81|11
1650503770000|2022-04-21 01:16:10|1923.63|1905.83|1923.7|1905.9|1923.75|1905.95|1923.63|1905.83|4
1650503780000|2022-04-21 01:16:20|1923.75|1905.95|1923.84|1906.04|1923.94|1906.14|1923.51|1905.71|7
1650503790000|2022-04-21 01:16:30|1923.9|1906.1|1923.9|1906.1|1924.1|1906.3|1923.9|1906.1|3
1650503800000|2022-04-21 01:16:40|1924.1|1906.3|1923.73|1905.93|1924.1|1906.3|1923.72|1905.92|12
1650503810000|2022-04-21 01:16:50|1923.71|1905.91|1923.64|1905.84|1923.92|1906.12|1923.4|1905.6|15
1650503820000|2022-04-21 01:17:00|1923.79|1905.99|1923.68|1905.88|1923.79|1905.99|1923.58|1905.78|9
1650503830000|2022-04-21 01:17:10|1923.71|1905.91|1923.71|1905.91|1923.71|1905.91|1923.65|1905.85|6
1650503840000|2022-04-21 01:17:20|1923.8|1906|1923.66|1905.86|1923.8|1906|1923.55|1905.75|14
1650503850000|2022-04-21 01:17:30|1923.55|1905.75|1923.68|1905.88|1923.68|1905.88|1923.5|1905.7|21
1650503860000|2022-04-21 01:17:40|1923.67|1905.87|1923.63|1905.83|1923.68|1905.88|1923.58|1905.78|12
1650503870000|2022-04-21 01:17:50|1923.59|1905.79|1923.62|1905.82|1923.64|1905.84|1923.55|1905.75|5
1650503880000|2022-04-21 01:18:00|1923.64|1905.84|1923.04|1905.24|1923.7|1905.9|1922.89|1905.09|17
1650503890000|2022-04-21 01:18:10|1923.05|1905.25|1924|1906.2|1924|1906.2|1922.84|1905.04|24
1650503900000|2022-04-21 01:18:20|1923.97|1906.17|1923.75|1905.95|1923.97|1906.17|1923.74|1905.94|14
1650503910000|2022-04-21 01:18:30|1923.74|1905.94|1923.71|1905.91|1923.83|1906.03|1923.69|1905.89|6
1650503920000|2022-04-21 01:18:40|1923.65|1905.85|1923.71|1905.91|1923.77|1905.97|1923.65|1905.85|10
1650503930000|2022-04-21 01:18:50|1923.7|1905.9|1923.67|1905.87|1923.7|1905.9|1923.66|1905.86|4
1650503940000|2022-04-21 01:19:00|1923.63|1905.83|1923.55|1905.75|1923.78|1905.98|1923.55|1905.75|10
1650503950000|2022-04-21 01:19:10|1923.65|1905.85|1923.68|1905.88|1923.69|1905.89|1923.65|1905.85|4
1650503960000|2022-04-21 01:19:20|1923.65|1905.85|1923.65|1905.85|1923.8|1906|1923.6|1905.8|8
1650503970000|2022-04-21 01:19:30|1923.6|1905.8|1923.59|1905.79|1923.65|1905.85|1923.59|1905.79|3
1650503980000|2022-04-21 01:19:40|1923.64|1905.84|1923.66|1905.86|1923.66|1905.86|1923.64|1905.84|3
1650503990000|2022-04-21 01:19:50|1923.6|1905.8|1923.63|1905.83|1923.77|1905.97|1923.6|1905.8|12
1650504000000|2022-04-21 01:20:00|1924.15|1906.35|1923.61|1905.81|1924.15|1906.35|1923.53|1905.73|13
1650504010000|2022-04-21 01:20:10|1923.62|1905.82|1924.46|1906.66|1924.46|1906.66|1923.62|1905.82|16
1650504020000|2022-04-21 01:20:20|1924.66|1906.86|1924.4|1906.6|1924.7|1906.9|1924.4|1906.6|10
1650504030000|2022-04-21 01:20:30|1924.65|1906.85|1924.65|1906.85|1924.65|1906.85|1924.65|1906.85|1
1650504040000|2022-04-21 01:20:40|1924.6|1906.8|1924.85|1907.05|1924.85|1907.05|1924.52|1906.72|6
1650504060000|2022-04-21 01:21:00|1924.7|1906.9|1924.8|1907|1924.8|1907|1924.65|1906.85|6
1650504070000|2022-04-21 01:21:10|1924.81|1907.01|1925.65|1907.85|1925.75|1907.95|1924.8|1907|13
1650504080000|2022-04-21 01:21:20|1925.6|1907.8|1925.6|1907.8|1925.6|1907.8|1925.6|1907.8|1
1650504090000|2022-04-21 01:21:30|1925.71|1907.91|1925.6|1907.8|1925.71|1907.91|1925.6|1907.8|3
1650504100000|2022-04-21 01:21:40|1925.65|1907.85|1925.72|1907.92|1925.75|1907.95|1925.59|1907.79|11
1650504110000|2022-04-21 01:21:50|1925.71|1907.91|1925.65|1907.85|1925.8|1908|1925.65|1907.85|9
1650504120000|2022-04-21 01:22:00|1925.6|1907.8|1925.68|1907.88|1925.68|1907.88|1925.55|1907.75|12
1650504130000|2022-04-21 01:22:10|1925.69|1907.89|1926.69|1908.89|1926.75|1908.95|1925.67|1907.87|17
1650504140000|2022-04-21 01:22:20|1926.74|1908.94|1926.84|1909.04|1926.84|1909.04|1926.74|1908.94|2
1650504150000|2022-04-21 01:22:30|1926.87|1909.07|1927.6|1909.8|1927.6|1909.8|1926.82|1909.02|6
1650504160000|2022-04-21 01:22:40|1927.69|1909.89|1928.5|1910.7|1928.5|1910.7|1927.69|1909.89|11
1650504170000|2022-04-21 01:22:50|1928.47|1910.67|1928.62|1910.82|1928.62|1910.82|1928.25|1910.45|9
1650504180000|2022-04-21 01:23:00|1928.73|1910.93|1928.46|1910.66|1928.76|1910.96|1928.46|1910.66|7
1650504190000|2022-04-21 01:23:10|1928.48|1910.68|1928.53|1910.73|1928.75|1910.95|1928.46|1910.66|10
1650504200000|2022-04-21 01:23:20|1928.51|1910.71|1927.6|1909.8|1928.51|1910.71|1927.6|1909.8|11
1650504210000|2022-04-21 01:23:30|1927.77|1909.97|1928.02|1910.22|1928.02|1910.22|1927.57|1909.77|11
1650504220000|2022-04-21 01:23:40|1927.99|1910.19|1927.99|1910.19|1928.05|1910.25|1927.64|1909.84|15
1650504230000|2022-04-21 01:23:50|1928.02|1910.22|1927.82|1910.02|1928.05|1910.25|1927.69|1909.89|10
1650504240000|2022-04-21 01:24:00|1927.74|1909.94|1927.72|1909.92|1927.94|1910.14|1927.72|1909.92|7
1650504250000|2022-04-21 01:24:10|1927.73|1909.93|1928.63|1910.83|1928.63|1910.83|1927.73|1909.93|6
1650504260000|2022-04-21 01:24:20|1928.61|1910.81|1928.61|1910.81|1928.61|1910.81|1928.61|1910.81|1
1650504270000|2022-04-21 01:24:30|1928.56|1910.76|1929.61|1911.81|1929.9|1912.1|1928.48|1910.68|16
1650504280000|2022-04-21 01:24:40|1929.62|1911.82|1929.58|1911.78|1929.82|1912.02|1929.5|1911.7|9
1650504290000|2022-04-21 01:24:50|1929.78|1911.98|1930.75|1912.95|1931.35|1913.55|1929.78|1911.98|17
1650504300000|2022-04-21 01:25:00|1930.65|1912.85|1931.51|1913.71|1931.53|1913.73|1930.6|1912.8|11
1650504310000|2022-04-21 01:25:10|1931.53|1913.73|1932.01|1914.21|1932.62|1914.82|1931.51|1913.71|18
1650504320000|2022-04-21 01:25:20|1932.03|1914.23|1933.63|1915.83|1933.95|1916.15|1932.03|1914.23|23
1650504330000|2022-04-21 01:25:30|1933.6|1915.8|1933.5|1915.7|1933.72|1915.92|1933.21|1915.41|16
1650504340000|2022-04-21 01:25:40|1933.39|1915.59|1932.19|1914.39|1933.5|1915.7|1932.19|1914.39|16
1650504350000|2022-04-21 01:25:50|1932.02|1914.22|1931.66|1913.86|1932.4|1914.6|1931.64|1913.84|15
1650504360000|2022-04-21 01:26:00|1931.65|1913.85|1933.26|1915.46|1933.35|1915.55|1931.65|1913.85|24
1650504370000|2022-04-21 01:26:10|1933.33|1915.53|1932.9|1915.1|1933.43|1915.63|1932.9|1915.1|14
1650504380000|2022-04-21 01:26:20|1932.75|1914.95|1932.9|1915.1|1932.9|1915.1|1932.75|1914.95|3
1650504390000|2022-04-21 01:26:30|1932.64|1914.84|1932.77|1914.97|1932.9|1915.1|1932.64|1914.84|11
1650504400000|2022-04-21 01:26:40|1932.78|1914.98|1932.77|1914.97|1932.78|1914.98|1932.75|1914.95|5
1650504410000|2022-04-21 01:26:50|1932.68|1914.88|1932.79|1914.99|1932.9|1915.1|1932.68|1914.88|9
1650504420000|2022-04-21 01:27:00|1932.76|1914.96|1932.79|1914.99|1932.84|1915.04|1932.65|1914.85|15
1650504430000|2022-04-21 01:27:10|1932.77|1914.97|1931.95|1914.15|1932.9|1915.1|1931.87|1914.07|12
1650504440000|2022-04-21 01:27:20|1931.89|1914.09|1931.7|1913.9|1931.95|1914.15|1931.7|1913.9|7
1650504450000|2022-04-21 01:27:30|1931.72|1913.92|1931.74|1913.94|1931.74|1913.94|1931.71|1913.91|5
1650504460000|2022-04-21 01:27:40|1931.72|1913.92|1932.46|1914.66|1932.49|1914.69|1931.72|1913.92|10
1650504470000|2022-04-21 01:27:50|1932.47|1914.67|1932.79|1914.99|1932.9|1915.1|1932.37|1914.57|9
1650504480000|2022-04-21 01:28:00|1932.77|1914.97|1933.87|1916.07|1933.87|1916.07|1932.71|1914.91|18
1650504490000|2022-04-21 01:28:10|1933.82|1916.02|1933.2|1915.4|1933.82|1916.02|1933.2|1915.4|18
1650504500000|2022-04-21 01:28:20|1933.26|1915.46|1933.46|1915.66|1933.58|1915.78|1932.72|1914.92|12
1650504510000|2022-04-21 01:28:30|1933.43|1915.63|1932.94|1915.14|1933.43|1915.63|1932.66|1914.86|17
1650504520000|2022-04-21 01:28:40|1933.2|1915.4|1933.4|1915.6|1933.77|1915.97|1933.2|1915.4|13
1650504530000|2022-04-21 01:28:50|1933.26|1915.46|1933.3|1915.5|1933.35|1915.55|1933.17|1915.37|11
1650504540000|2022-04-21 01:29:00|1933.34|1915.54|1933.4|1915.6|1933.62|1915.82|1933.29|1915.49|8
1650504550000|2022-04-21 01:29:10|1933.38|1915.58|1933.4|1915.6|1933.47|1915.67|1933.38|1915.58|4
1650504560000|2022-04-21 01:29:20|1933.44|1915.64|1933.4|1915.6|1933.77|1915.97|1933.4|1915.6|16
1650504570000|2022-04-21 01:29:30|1933.33|1915.53|1931.99|1914.19|1933.33|1915.53|1931.85|1914.05|26
1650504580000|2022-04-21 01:29:40|1931.91|1914.11|1933.65|1915.85|1933.85|1916.05|1931.91|1914.11|24
1650504590000|2022-04-21 01:29:50|1933.48|1915.68|1934.12|1916.32|1934.35|1916.55|1933.48|1915.68|10
1650504600000|2022-04-21 01:30:00|1934.13|1916.33|1934.15|1916.35|1934.35|1916.55|1933.92|1916.12|6
1650504610000|2022-04-21 01:30:10|1934.3|1916.5|1934.3|1916.5|1934.3|1916.5|1934.1|1916.3|5
1650504620000|2022-04-21 01:30:20|1934.1|1916.3|1933.37|1915.57|1934.1|1916.3|1933.34|1915.54|16
1650504630000|2022-04-21 01:30:30|1933.3|1915.5|1933.4|1915.6|1933.42|1915.62|1933.26|1915.46|8
1650504640000|2022-04-21 01:30:40|1933.38|1915.58|1933.03|1915.23|1933.39|1915.59|1932.87|1915.07|17
1650504650000|2022-04-21 01:30:50|1932.93|1915.13|1932.87|1915.07|1933.24|1915.44|1932.78|1914.98|12
1650504660000|2022-04-21 01:31:00|1932.86|1915.06|1933.49|1915.69|1933.49|1915.69|1932.85|1915.05|13
1650504670000|2022-04-21 01:31:10|1933.39|1915.59|1933.42|1915.62|1933.45|1915.65|1933.39|1915.59|7
1650504680000|2022-04-21 01:31:20|1933.44|1915.64|1933.61|1915.81|1933.65|1915.85|1933.44|1915.64|3
1650504690000|2022-04-21 01:31:30|1933.65|1915.85|1933.8|1916|1933.8|1916|1933.65|1915.85|4
1650504700000|2022-04-21 01:31:40|1933.63|1915.83|1933.8|1916|1933.85|1916.05|1933.46|1915.66|5
1650504710000|2022-04-21 01:31:50|1933.55|1915.75|1933.72|1915.92|1933.73|1915.93|1933.3|1915.5|13
1650504720000|2022-04-21 01:32:00|1933.52|1915.72|1933.69|1915.89|1933.77|1915.97|1933.41|1915.61|17
1650504730000|2022-04-21 01:32:10|1933.65|1915.85|1933.74|1915.94|1933.76|1915.96|1933.46|1915.66|17
1650504740000|2022-04-21 01:32:20|1933.72|1915.92|1933.82|1916.02|1933.9|1916.1|1933.69|1915.89|12
1650504750000|2022-04-21 01:32:30|1933.97|1916.17|1933.9|1916.1|1933.98|1916.18|1933.85|1916.05|8
1650504760000|2022-04-21 01:32:40|1933.69|1915.89|1933.86|1916.06|1933.86|1916.06|1933.47|1915.67|6
1650504770000|2022-04-21 01:32:50|1933.6|1915.8|1933.24|1915.44|1933.74|1915.94|1933.09|1915.29|9
1650504780000|2022-04-21 01:33:00|1933.26|1915.46|1933.84|1916.04|1933.92|1916.12|1933.26|1915.46|9
1650504800000|2022-04-21 01:33:20|1933.94|1916.14|1933.84|1916.04|1933.94|1916.14|1933.84|1916.04|2
1650504810000|2022-04-21 01:33:30|1933.94|1916.14|1932.95|1915.15|1933.94|1916.14|1932.93|1915.13|16
1650504820000|2022-04-21 01:33:40|1932.75|1914.95|1933.18|1915.38|1933.29|1915.49|1932.75|1914.95|6
1650504830000|2022-04-21 01:33:50|1933.29|1915.49|1933.65|1915.85|1933.65|1915.85|1933.21|1915.41|7
1650504840000|2022-04-21 01:34:00|1933.54|1915.74|1933.64|1915.84|1933.64|1915.84|1933.52|1915.72|9
1650504850000|2022-04-21 01:34:10|1933.61|1915.81|1934.46|1916.66|1934.6|1916.8|1933.61|1915.81|12
1650504860000|2022-04-21 01:34:20|1934.45|1916.65|1935.45|1917.65|1935.45|1917.65|1934.43|1916.63|10
1650504870000|2022-04-21 01:34:30|1935.27|1917.47|1935.45|1917.65|1935.45|1917.65|1935.15|1917.35|8
1650504880000|2022-04-21 01:34:40|1935.52|1917.72|1935.49|1917.69|1935.52|1917.72|1935.34|1917.54|6
1650504890000|2022-04-21 01:34:50|1935.35|1917.55|1935.52|1917.72|1935.52|1917.72|1935.35|1917.55|5
1650504900000|2022-04-21 01:35:00|1935.33|1917.53|1935.4|1917.6|1935.52|1917.72|1935.33|1917.53|5
1650504910000|2022-04-21 01:35:10|1935.37|1917.57|1934.7|1916.9|1935.37|1917.57|1934.65|1916.85|9
1650504920000|2022-04-21 01:35:20|1934.5|1916.7|1935.56|1917.76|1935.56|1917.76|1934.5|1916.7|8
1650504930000|2022-04-21 01:35:30|1934.95|1917.15|1935.46|1917.66|1935.56|1917.76|1934.95|1917.15|7
1650504940000|2022-04-21 01:35:40|1935.53|1917.73|1936.17|1918.37|1936.5|1918.7|1935.46|1917.66|16
1650504950000|2022-04-21 01:35:50|1936.22|1918.42|1936.41|1918.61|1936.45|1918.65|1936.22|1918.42|13
1650504960000|2022-04-21 01:36:00|1936.42|1918.62|1938.29|1920.49|1938.3|1920.5|1936.41|1918.61|18
1650504970000|2022-04-21 01:36:10|1938.31|1920.51|1938.45|1920.65|1938.47|1920.67|1937.65|1919.85|17
1650504980000|2022-04-21 01:36:20|1938.47|1920.67|1937.05|1919.25|1938.47|1920.67|1937.05|1919.25|20
1650504990000|2022-04-21 01:36:30|1936.8|1919|1937.36|1919.56|1937.4|1919.6|1936.77|1918.97|16
1650505000000|2022-04-21 01:36:40|1937.19|1919.39|1936.62|1918.82|1937.19|1919.39|1936.57|1918.77|23
1650505010000|2022-04-21 01:36:50|1936.61|1918.81|1935.79|1917.99|1937.05|1919.25|1935.79|1917.99|15
1650505020000|2022-04-21 01:37:00|1935.6|1917.8|1936.81|1919.01|1936.98|1919.18|1935.6|1917.8|23
1650505030000|2022-04-21 01:37:10|1936.88|1919.08|1936.91|1919.11|1937.24|1919.44|1936.74|1918.94|20
1650505040000|2022-04-21 01:37:20|1936.92|1919.12|1937.46|1919.66|1937.46|1919.66|1936.92|1919.12|17
1650505050000|2022-04-21 01:37:30|1937.4|1919.6|1937.32|1919.52|1937.46|1919.66|1937.32|1919.52|15
1650505060000|2022-04-21 01:37:40|1937.31|1919.51|1937.4|1919.6|1937.65|1919.85|1937.31|1919.51|13
1650505070000|2022-04-21 01:37:50|1937.56|1919.76|1937.5|1919.7|1938.3|1920.5|1937.4|1919.6|13
1650505080000|2022-04-21 01:38:00|1937.77|1919.97|1937.14|1919.34|1937.77|1919.97|1936.71|1918.91|14
1650505090000|2022-04-21 01:38:10|1937.11|1919.31|1937.75|1919.95|1937.9|1920.1|1936.73|1918.93|17
1650505100000|2022-04-21 01:38:20|1937.78|1919.98|1937.7|1919.9|1937.78|1919.98|1937.45|1919.65|6
1650505110000|2022-04-21 01:38:30|1937.45|1919.65|1937.6|1919.8|1937.7|1919.9|1937.2|1919.4|8
1650505120000|2022-04-21 01:38:40|1937.65|1919.85|1937.65|1919.85|1937.75|1919.95|1937.65|1919.85|6
1650505130000|2022-04-21 01:38:50|1937.58|1919.78|1937.65|1919.85|1937.65|1919.85|1937.58|1919.78|3
1650505140000|2022-04-21 01:39:00|1937.4|1919.6|1937.4|1919.6|1937.45|1919.65|1937.33|1919.53|4
1650505150000|2022-04-21 01:39:10|1937.3|1919.5|1937.37|1919.57|1937.4|1919.6|1937.27|1919.47|13
1650505160000|2022-04-21 01:39:20|1936.8|1919|1936.72|1918.92|1937.17|1919.37|1936.6|1918.8|19
1650505170000|2022-04-21 01:39:30|1936.73|1918.93|1936.44|1918.64|1936.73|1918.93|1936.44|1918.64|17
1650505180000|2022-04-21 01:39:40|1936.5|1918.7|1936.21|1918.41|1936.6|1918.8|1936.18|1918.38|8
1650505190000|2022-04-21 01:39:50|1936.08|1918.28|1936.46|1918.66|1936.5|1918.7|1936.08|1918.28|9
1650505200000|2022-04-21 01:40:00|1936.48|1918.68|1936.46|1918.66|1936.5|1918.7|1936.46|1918.66|7
1650505210000|2022-04-21 01:40:10|1936.5|1918.7|1936.5|1918.7|1936.52|1918.72|1936.48|1918.68|7
1650505220000|2022-04-21 01:40:20|1936.49|1918.69|1936.53|1918.73|1936.55|1918.75|1936.49|1918.69|8
1650505230000|2022-04-21 01:40:30|1936.48|1918.68|1936.78|1918.98|1936.81|1919.01|1936.48|1918.68|11
1650505240000|2022-04-21 01:40:40|1936.93|1919.13|1937.4|1919.6|1937.5|1919.7|1936.93|1919.13|19
1650505250000|2022-04-21 01:40:50|1937.39|1919.59|1937.4|1919.6|1937.4|1919.6|1937.37|1919.57|7
1650505260000|2022-04-21 01:41:00|1937.45|1919.65|1937.42|1919.62|1937.53|1919.73|1937.42|1919.62|7
1650505270000|2022-04-21 01:41:10|1937.4|1919.6|1937.4|1919.6|1937.46|1919.66|1937.39|1919.59|12
1650505280000|2022-04-21 01:41:20|1937.42|1919.62|1937.55|1919.75|1937.74|1919.94|1937.42|1919.62|11
1650505290000|2022-04-21 01:41:30|1937.48|1919.68|1937.31|1919.51|1937.48|1919.68|1937.31|1919.51|5
1650505300000|2022-04-21 01:41:40|1937.25|1919.45|1937.3|1919.5|1937.34|1919.54|1936.79|1918.99|17
1650505310000|2022-04-21 01:41:50|1937.22|1919.42|1937.31|1919.51|1937.34|1919.54|1937.21|1919.41|14
1650505320000|2022-04-21 01:42:00|1937.32|1919.52|1937.31|1919.51|1937.4|1919.6|1937.27|1919.47|6
1650505330000|2022-04-21 01:42:10|1937.33|1919.53|1937.26|1919.46|1937.34|1919.54|1937.22|1919.42|8
1650505340000|2022-04-21 01:42:20|1937.39|1919.59|1937.91|1920.11|1937.91|1920.11|1937.39|1919.59|21
1650505350000|2022-04-21 01:42:30|1937.88|1920.08|1937.11|1919.31|1937.92|1920.12|1936.9|1919.1|15
1650505360000|2022-04-21 01:42:40|1937.15|1919.35|1937.64|1919.84|1937.64|1919.84|1937.03|1919.23|17
1650505370000|2022-04-21 01:42:50|1937.63|1919.83|1937.93|1920.13|1937.98|1920.18|1937.6|1919.8|14
1650505380000|2022-04-21 01:43:00|1937.97|1920.17|1937.95|1920.15|1937.99|1920.19|1937.8|1920|17
1650505390000|2022-04-21 01:43:10|1937.96|1920.16|1937.65|1919.85|1937.96|1920.16|1937.26|1919.46|23
1650505400000|2022-04-21 01:43:20|1937.79|1919.99|1937.03|1919.23|1937.79|1919.99|1937.03|1919.23|24
1650505410000|2022-04-21 01:43:30|1937.05|1919.25|1936.96|1919.16|1937.17|1919.37|1936.91|1919.11|12
1650505420000|2022-04-21 01:43:40|1936.99|1919.19|1936.99|1919.19|1936.99|1919.19|1936.99|1919.19|1
1650505430000|2022-04-21 01:43:50|1937.01|1919.21|1937.07|1919.27|1937.14|1919.34|1937.01|1919.21|7
1650505440000|2022-04-21 01:44:00|1937.26|1919.46|1937.68|1919.88|1937.7|1919.9|1937.26|1919.46|12
1650505450000|2022-04-21 01:44:10|1937.57|1919.77|1937.65|1919.85|1937.7|1919.9|1937.5|1919.7|11
1650505460000|2022-04-21 01:44:20|1937.64|1919.84|1937.93|1920.13|1937.96|1920.16|1937.64|1919.84|19
1650505470000|2022-04-21 01:44:30|1937.8|1920|1937.88|1920.08|1937.88|1920.08|1937.8|1920|16
1650505480000|2022-04-21 01:44:40|1937.87|1920.07|1937.88|1920.08|1937.97|1920.17|1937.73|1919.93|18
1650505490000|2022-04-21 01:44:50|1937.92|1920.12|1937.93|1920.13|1938|1920.2|1937.83|1920.03|17
1650505500000|2022-04-21 01:45:00|1937.89|1920.09|1937.91|1920.11|1937.95|1920.15|1937.68|1919.88|17
1650505510000|2022-04-21 01:45:10|1937.68|1919.88|1937.92|1920.12|1937.92|1920.12|1937.68|1919.88|22
1650505520000|2022-04-21 01:45:20|1937.87|1920.07|1937.72|1919.92|1937.87|1920.07|1937.7|1919.9|22
1650505530000|2022-04-21 01:45:30|1937.7|1919.9|1937.65|1919.85|1937.77|1919.97|1937.54|1919.74|9
1650505540000|2022-04-21 01:45:40|1937.51|1919.71|1937.07|1919.27|1937.59|1919.79|1937.07|1919.27|14
1650505550000|2022-04-21 01:45:50|1937|1919.2|1937.04|1919.24|1937.04|1919.24|1937|1919.2|3
1650505560000|2022-04-21 01:46:00|1937.02|1919.22|1936.72|1918.92|1937.09|1919.29|1936.72|1918.92|9
1650505570000|2022-04-21 01:46:10|1936.33|1918.53|1935.9|1918.1|1936.33|1918.53|1935.9|1918.1|22
1650505580000|2022-04-21 01:46:20|1936.07|1918.27|1936.59|1918.79|1936.77|1918.97|1935.63|1917.83|15
1650505590000|2022-04-21 01:46:30|1936.65|1918.85|1936.86|1919.06|1937.04|1919.24|1936.53|1918.73|14
1650505600000|2022-04-21 01:46:40|1936.92|1919.12|1936.86|1919.06|1936.96|1919.16|1936.77|1918.97|10
1650505610000|2022-04-21 01:46:50|1936.85|1919.05|1936.91|1919.11|1936.96|1919.16|1936.65|1918.85|10
1650505620000|2022-04-21 01:47:00|1936.93|1919.13|1936.88|1919.08|1936.93|1919.13|1936.79|1918.99|6
1650505630000|2022-04-21 01:47:10|1936.79|1918.99|1936.3|1918.5|1936.79|1918.99|1936.3|1918.5|13
1650505640000|2022-04-21 01:47:20|1936.28|1918.48|1936.13|1918.33|1936.38|1918.58|1935.84|1918.04|7
1650505650000|2022-04-21 01:47:30|1935.86|1918.06|1936.06|1918.26|1936.38|1918.58|1935.86|1918.06|9
1650505660000|2022-04-21 01:47:40|1936.01|1918.21|1935.99|1918.19|1936.18|1918.38|1935.85|1918.05|19
1650505670000|2022-04-21 01:47:50|1936.13|1918.33|1936.71|1918.91|1936.72|1918.92|1935.81|1918.01|18
1650505680000|2022-04-21 01:48:00|1936.72|1918.92|1936.84|1919.04|1937.03|1919.23|1936.68|1918.88|12
1650505690000|2022-04-21 01:48:10|1936.83|1919.03|1936.31|1918.51|1936.83|1919.03|1936.31|1918.51|9
1650505700000|2022-04-21 01:48:20|1936.28|1918.48|1936.25|1918.45|1936.28|1918.48|1936.25|1918.45|2
1650505710000|2022-04-21 01:48:30|1936.15|1918.35|1936.21|1918.41|1936.21|1918.41|1935.97|1918.17|6
1650505720000|2022-04-21 01:48:40|1936.13|1918.33|1936.1|1918.3|1936.23|1918.43|1936.03|1918.23|6
1650505730000|2022-04-21 01:48:50|1936.3|1918.5|1936.07|1918.27|1936.3|1918.5|1936.07|1918.27|4
1650505740000|2022-04-21 01:49:00|1935.9|1918.1|1936.17|1918.37|1936.21|1918.41|1935.9|1918.1|6
1650505750000|2022-04-21 01:49:10|1936.14|1918.34|1936.45|1918.65|1936.45|1918.65|1936.09|1918.29|7
1650505760000|2022-04-21 01:49:20|1936.4|1918.6|1936.35|1918.55|1936.4|1918.6|1936.32|1918.52|5
1650505770000|2022-04-21 01:49:30|1936.3|1918.5|1936.1|1918.3|1936.38|1918.58|1936.08|1918.28|13
1650505780000|2022-04-21 01:49:40|1936.13|1918.33|1936.24|1918.44|1936.3|1918.5|1935.7|1917.9|9
1650505790000|2022-04-21 01:49:50|1936.31|1918.51|1935.9|1918.1|1936.33|1918.53|1935.86|1918.06|8
1650505800000|2022-04-21 01:50:00|1936.3|1918.5|1935.56|1917.76|1936.4|1918.6|1935.51|1917.71|12
1650505810000|2022-04-21 01:50:10|1935.53|1917.73|1935.4|1917.6|1935.53|1917.73|1935.4|1917.6|10
1650505820000|2022-04-21 01:50:20|1935.38|1917.58|1935.02|1917.22|1935.4|1917.6|1935.02|1917.22|9
1650505830000|2022-04-21 01:50:30|1934.77|1916.97|1934.15|1916.35|1935.08|1917.28|1934.09|1916.29|28
1650505840000|2022-04-21 01:50:40|1934.11|1916.31|1933.98|1916.18|1934.11|1916.31|1933.93|1916.13|15
1650505850000|2022-04-21 01:50:50|1934.01|1916.21|1934.84|1917.04|1934.93|1917.13|1933.88|1916.08|24
1650505860000|2022-04-21 01:51:00|1934.86|1917.06|1935.02|1917.22|1935.03|1917.23|1934.83|1917.03|14
1650505870000|2022-04-21 01:51:10|1935|1917.2|1934.9|1917.1|1935.01|1917.21|1934.87|1917.07|16
1650505880000|2022-04-21 01:51:20|1934.91|1917.11|1934.33|1916.53|1934.93|1917.13|1933.75|1915.95|34
1650505890000|2022-04-21 01:51:30|1934.38|1916.58|1934.99|1917.19|1934.99|1917.19|1934.34|1916.54|16
1650505900000|2022-04-21 01:51:40|1934.92|1917.12|1935.01|1917.21|1935.01|1917.21|1934.79|1916.99|14
1650505910000|2022-04-21 01:51:50|1934.85|1917.05|1934.62|1916.82|1935|1917.2|1934.59|1916.79|22
1650505920000|2022-04-21 01:52:00|1934.63|1916.83|1934.76|1916.96|1934.81|1917.01|1934.63|1916.83|14
1650505930000|2022-04-21 01:52:10|1934.81|1917.01|1931.67|1913.87|1934.81|1917.01|1931.67|1913.87|36
1650505940000|2022-04-21 01:52:20|1931.7|1913.9|1932.5|1914.7|1932.65|1914.85|1931.7|1913.9|26
1650505950000|2022-04-21 01:52:30|1932.56|1914.76|1933.1|1915.3|1933.1|1915.3|1932.56|1914.76|16
1650505960000|2022-04-21 01:52:40|1933.14|1915.34|1933.66|1915.86|1933.7|1915.9|1932.91|1915.11|20
1650505970000|2022-04-21 01:52:50|1933.64|1915.84|1933.29|1915.49|1933.72|1915.92|1933.03|1915.23|19
1650505980000|2022-04-21 01:53:00|1933.26|1915.46|1933.35|1915.55|1933.47|1915.67|1933.07|1915.27|19
1650505990000|2022-04-21 01:53:10|1933.39|1915.59|1933.72|1915.92|1933.95|1916.15|1933.22|1915.42|20
1650506000000|2022-04-21 01:53:20|1933.63|1915.83|1933.71|1915.91|1933.87|1916.07|1933.63|1915.83|10
1650506010000|2022-04-21 01:53:30|1934.08|1916.28|1934.18|1916.38|1934.22|1916.42|1933.71|1915.91|20
1650506020000|2022-04-21 01:53:40|1934.23|1916.43|1934.27|1916.47|1934.33|1916.53|1933.84|1916.04|13
1650506030000|2022-04-21 01:53:50|1934.24|1916.44|1935.21|1917.41|1935.23|1917.43|1934.24|1916.44|20
1650506040000|2022-04-21 01:54:00|1935.22|1917.42|1935.73|1917.93|1935.78|1917.98|1935.2|1917.4|18
1650506050000|2022-04-21 01:54:10|1935.76|1917.96|1936.2|1918.4|1936.25|1918.45|1935.63|1917.83|23
1650506060000|2022-04-21 01:54:20|1936.01|1918.21|1936.22|1918.42|1936.33|1918.53|1936.01|1918.21|21
1650506070000|2022-04-21 01:54:30|1936.24|1918.44|1936.22|1918.42|1936.24|1918.44|1936.15|1918.35|12
1650506080000|2022-04-21 01:54:40|1936.24|1918.44|1936.32|1918.52|1936.4|1918.6|1936.22|1918.42|20
1650506090000|2022-04-21 01:54:50|1936.34|1918.54|1936.38|1918.58|1936.85|1919.05|1935.94|1918.14|23
1650506100000|2022-04-21 01:55:00|1936.22|1918.42|1936.81|1919.01|1936.87|1919.07|1936.22|1918.42|15
1650506110000|2022-04-21 01:55:10|1937.12|1919.32|1937.25|1919.45|1937.39|1919.59|1936.79|1918.99|19
1650506120000|2022-04-21 01:55:20|1937.22|1919.42|1937.42|1919.62|1937.5|1919.7|1937.22|1919.42|16
1650506130000|2022-04-21 01:55:30|1937.46|1919.66|1937.56|1919.76|1937.65|1919.85|1937.42|1919.62|22
1650506140000|2022-04-21 01:55:40|1937.59|1919.79|1937.35|1919.55|1937.59|1919.79|1937.35|1919.55|14
1650506150000|2022-04-21 01:55:50|1937.37|1919.57|1937.41|1919.61|1937.41|1919.61|1937.31|1919.51|12
1650506160000|2022-04-21 01:56:00|1937.12|1919.32|1937.37|1919.57|1937.48|1919.68|1937.06|1919.26|8
1650506170000|2022-04-21 01:56:10|1937.38|1919.58|1937.26|1919.46|1937.48|1919.68|1936.83|1919.03|25
1650506180000|2022-04-21 01:56:20|1937.04|1919.24|1937.08|1919.28|1937.11|1919.31|1936.74|1918.94|19
1650506190000|2022-04-21 01:56:30|1937.03|1919.23|1936.27|1918.47|1937.05|1919.25|1936.27|1918.47|18
1650506200000|2022-04-21 01:56:40|1936.32|1918.52|1936.37|1918.57|1936.47|1918.67|1936.29|1918.49|9
1650506210000|2022-04-21 01:56:50|1936.45|1918.65|1936.48|1918.68|1936.5|1918.7|1936.3|1918.5|21
1650506220000|2022-04-21 01:57:00|1936.44|1918.64|1936.42|1918.62|1936.62|1918.82|1936.33|1918.53|20
1650506230000|2022-04-21 01:57:10|1936.55|1918.75|1936.48|1918.68|1936.55|1918.75|1936.36|1918.56|11
1650506240000|2022-04-21 01:57:20|1936.45|1918.65|1936.53|1918.73|1936.53|1918.73|1936.38|1918.58|13
1650506250000|2022-04-21 01:57:30|1936.55|1918.75|1936.56|1918.76|1936.71|1918.91|1936.28|1918.48|18
1650506260000|2022-04-21 01:57:40|1936.6|1918.8|1936.19|1918.39|1936.74|1918.94|1935.96|1918.16|16
1650506270000|2022-04-21 01:57:50|1935.96|1918.16|1936.87|1919.07|1937.09|1919.29|1935.96|1918.16|28
1650506280000|2022-04-21 01:58:00|1936.94|1919.14|1937.09|1919.29|1937.22|1919.42|1936.94|1919.14|18
1650506290000|2022-04-21 01:58:10|1937.07|1919.27|1937.17|1919.37|1937.2|1919.4|1937.05|1919.25|18
1650506300000|2022-04-21 01:58:20|1937.16|1919.36|1937.25|1919.45|1937.34|1919.54|1937.07|1919.27|16
1650506310000|2022-04-21 01:58:30|1937.17|1919.37|1937.36|1919.56|1937.36|1919.56|1937.17|1919.37|8
1650506320000|2022-04-21 01:58:40|1936.93|1919.13|1937.18|1919.38|1937.42|1919.62|1936.93|1919.13|22
1650506330000|2022-04-21 01:58:50|1937.19|1919.39|1937.74|1919.94|1937.74|1919.94|1937.19|1919.39|19
1650506340000|2022-04-21 01:59:00|1937.72|1919.92|1937.72|1919.92|1937.72|1919.92|1937.71|1919.91|5
1650506350000|2022-04-21 01:59:10|1937.71|1919.91|1937.72|1919.92|1937.72|1919.92|1937.69|1919.89|14
1650506360000|2022-04-21 01:59:20|1937.74|1919.94|1938.33|1920.53|1938.36|1920.56|1937.74|1919.94|14
1650506370000|2022-04-21 01:59:30|1938.44|1920.64|1938.38|1920.58|1938.5|1920.7|1938.28|1920.48|12
1650506380000|2022-04-21 01:59:40|1938.34|1920.54|1938.31|1920.51|1938.34|1920.54|1938.24|1920.44|10
1650506390000|2022-04-21 01:59:50|1938.24|1920.44|1938.23|1920.43|1938.37|1920.57|1938.22|1920.42|19
1650506400000|2022-04-21 02:00:00|1938.29|1920.49|1938.45|1920.65|1938.5|1920.7|1938.29|1920.49|24
1650506410000|2022-04-21 02:00:10|1938.44|1920.64|1938.41|1920.61|1938.45|1920.65|1938.32|1920.52|16
1650506420000|2022-04-21 02:00:20|1938.4|1920.6|1938.62|1920.82|1938.62|1920.82|1938.4|1920.6|23
1650506430000|2022-04-21 02:00:30|1938.6|1920.8|1938.5|1920.7|1938.6|1920.8|1937.74|1919.94|20
1650506440000|2022-04-21 02:00:40|1938.75|1920.95|1938.38|1920.58|1938.75|1920.95|1937.72|1919.92|8
1650506450000|2022-04-21 02:00:50|1938.26|1920.46|1938.51|1920.71|1938.54|1920.74|1938.26|1920.46|7
1650506460000|2022-04-21 02:01:00|1938.4|1920.6|1938.45|1920.65|1938.55|1920.75|1937.95|1920.15|13
1650506470000|2022-04-21 02:01:10|1938.07|1920.27|1938.57|1920.77|1938.57|1920.77|1937.9|1920.1|11
1650506480000|2022-04-21 02:01:20|1938.52|1920.72|1938.55|1920.75|1938.6|1920.8|1937.87|1920.07|12
1650506490000|2022-04-21 02:01:30|1938.45|1920.65|1938.22|1920.42|1938.55|1920.75|1938.22|1920.42|9
1650506500000|2022-04-21 02:01:40|1938.31|1920.51|1938.25|1920.45|1938.31|1920.51|1937.9|1920.1|9
1650506510000|2022-04-21 02:01:50|1938.28|1920.48|1938.22|1920.42|1938.5|1920.7|1938.01|1920.21|10
1650506520000|2022-04-21 02:02:00|1938.36|1920.56|1938.4|1920.6|1938.47|1920.67|1937.82|1920.02|11
1650506530000|2022-04-21 02:02:10|1938.37|1920.57|1938.4|1920.6|1938.59|1920.79|1937.93|1920.13|21
1650506540000|2022-04-21 02:02:20|1938.53|1920.73|1938.52|1920.72|1938.55|1920.75|1938.33|1920.53|11
1650506550000|2022-04-21 02:02:30|1938.4|1920.6|1938.49|1920.69|1938.52|1920.72|1938.4|1920.6|11
1650506560000|2022-04-21 02:02:40|1938.51|1920.71|1938.28|1920.48|1938.57|1920.77|1938.28|1920.48|15
1650506570000|2022-04-21 02:02:50|1938.31|1920.51|1938.42|1920.62|1938.5|1920.7|1938.31|1920.51|8
1650506580000|2022-04-21 02:03:00|1938.38|1920.58|1938.53|1920.73|1938.53|1920.73|1937.98|1920.18|14
1650506590000|2022-04-21 02:03:10|1938.5|1920.7|1938.44|1920.64|1938.53|1920.73|1938.33|1920.53|19
1650506600000|2022-04-21 02:03:20|1938.53|1920.73|1938.36|1920.56|1938.53|1920.73|1938.36|1920.56|10
1650506610000|2022-04-21 02:03:30|1938.38|1920.58|1938.48|1920.68|1938.64|1920.84|1938.02|1920.22|15
1650506620000|2022-04-21 02:03:40|1938.53|1920.73|1938.5|1920.7|1938.54|1920.74|1938.09|1920.29|23
1650506630000|2022-04-21 02:03:50|1938.48|1920.68|1938.38|1920.58|1938.52|1920.72|1938.37|1920.57|19
1650506640000|2022-04-21 02:04:00|1938.39|1920.59|1938.58|1920.78|1938.59|1920.79|1938.38|1920.58|22
1650506650000|2022-04-21 02:04:10|1938.59|1920.79|1938.43|1920.63|1938.59|1920.79|1938.34|1920.54|11
1650506660000|2022-04-21 02:04:20|1938.01|1920.21|1938.06|1920.26|1938.43|1920.63|1938.01|1920.21|3
1650506670000|2022-04-21 02:04:30|1938.01|1920.21|1938.44|1920.64|1938.46|1920.66|1938.01|1920.21|8
1650506680000|2022-04-21 02:04:40|1938.45|1920.65|1938.45|1920.65|1938.45|1920.65|1938.38|1920.58|5
1650506690000|2022-04-21 02:04:50|1938.48|1920.68|1938.35|1920.55|1938.48|1920.68|1938.35|1920.55|6
1650506700000|2022-04-21 02:05:00|1938.31|1920.51|1938.26|1920.46|1938.4|1920.6|1937.7|1919.9|25
1650506710000|2022-04-21 02:05:10|1938.27|1920.47|1937.87|1920.07|1938.27|1920.47|1937.55|1919.75|23
1650506720000|2022-04-21 02:05:20|1937.68|1919.88|1938.04|1920.24|1938.13|1920.33|1937.68|1919.88|10
1650506730000|2022-04-21 02:05:30|1938.19|1920.39|1939.02|1921.22|1939.02|1921.22|1938.16|1920.36|11
1650506740000|2022-04-21 02:05:40|1939.06|1921.26|1939.88|1922.08|1939.88|1922.08|1938.75|1920.95|19
1650506750000|2022-04-21 02:05:50|1939.74|1921.94|1940.88|1923.08|1940.88|1923.08|1939.74|1921.94|12
1650506760000|2022-04-21 02:06:00|1940.83|1923.03|1941.49|1923.69|1941.49|1923.69|1940.83|1923.03|12
1650506770000|2022-04-21 02:06:10|1941.56|1923.76|1941.85|1924.05|1941.85|1924.05|1941.34|1923.54|9
1650506780000|2022-04-21 02:06:20|1941.88|1924.08|1941.6|1923.8|1941.96|1924.16|1941.6|1923.8|7
1650506790000|2022-04-21 02:06:30|1941.85|1924.05|1940.67|1922.87|1941.85|1924.05|1940.55|1922.75|15
1650506800000|2022-04-21 02:06:40|1941.07|1923.27|1940.65|1922.85|1941.07|1923.27|1940.34|1922.54|12
1650506810000|2022-04-21 02:06:50|1940.6|1922.8|1940.6|1922.8|1940.63|1922.83|1940.6|1922.8|5
1650506820000|2022-04-21 02:07:00|1940.59|1922.79|1940.65|1922.85|1940.9|1923.1|1940.53|1922.73|15
1650506830000|2022-04-21 02:07:10|1940.58|1922.78|1940.95|1923.15|1940.95|1923.15|1940.58|1922.78|14
1650506840000|2022-04-21 02:07:20|1940.97|1923.17|1941.34|1923.54|1941.36|1923.56|1940.77|1922.97|12
1650506850000|2022-04-21 02:07:30|1941.35|1923.55|1942.19|1924.39|1942.35|1924.55|1941.29|1923.49|18
1650506860000|2022-04-21 02:07:40|1942.07|1924.27|1942.74|1924.94|1942.8|1925|1941.95|1924.15|13
1650506870000|2022-04-21 02:07:50|1942.71|1924.91|1942.46|1924.66|1942.71|1924.91|1942.46|1924.66|13
1650506880000|2022-04-21 02:08:00|1942.61|1924.81|1942.61|1924.81|1942.65|1924.85|1942.46|1924.66|11
1650506890000|2022-04-21 02:08:10|1942.53|1924.73|1942.46|1924.66|1942.61|1924.81|1942.46|1924.66|6
1650506900000|2022-04-21 02:08:20|1942.3|1924.5|1942.46|1924.66|1942.46|1924.66|1942.3|1924.5|5
1650506910000|2022-04-21 02:08:30|1942.34|1924.54|1942.85|1925.05|1942.85|1925.05|1941.66|1923.86|19
1650506920000|2022-04-21 02:08:40|1942.84|1925.04|1942.62|1924.82|1942.84|1925.04|1942.48|1924.68|17
1650506930000|2022-04-21 02:08:50|1942.9|1925.1|1942.66|1924.86|1943.04|1925.24|1942.6|1924.8|17
1650506940000|2022-04-21 02:09:00|1942.64|1924.84|1942.98|1925.18|1943|1925.2|1942.64|1924.84|20
1650506950000|2022-04-21 02:09:10|1943|1925.2|1943.21|1925.41|1943.45|1925.65|1942.75|1924.95|18
1650506960000|2022-04-21 02:09:20|1943.18|1925.38|1941.44|1923.64|1943.18|1925.38|1941.44|1923.64|20
1650506970000|2022-04-21 02:09:30|1941.43|1923.63|1941.42|1923.62|1941.64|1923.84|1941.38|1923.58|11
1650506980000|2022-04-21 02:09:40|1941.46|1923.66|1941.35|1923.55|1941.46|1923.66|1941.33|1923.53|5
1650506990000|2022-04-21 02:09:50|1941.4|1923.6|1941.5|1923.7|1941.71|1923.91|1941.4|1923.6|5
1650507000000|2022-04-21 02:10:00|1941.52|1923.72|1941.51|1923.71|1941.52|1923.72|1941.43|1923.63|13
1650507010000|2022-04-21 02:10:10|1941.47|1923.67|1941.52|1923.72|1941.6|1923.8|1941.42|1923.62|19
1650507020000|2022-04-21 02:10:20|1941.73|1923.93|1941.62|1923.82|1941.73|1923.93|1941.56|1923.76|21
1650507030000|2022-04-21 02:10:30|1941.5|1923.7|1941.62|1923.82|1941.62|1923.82|1941.5|1923.7|2
1650507040000|2022-04-21 02:10:40|1941.64|1923.84|1941.61|1923.81|1941.7|1923.9|1941.45|1923.65|13
1650507050000|2022-04-21 02:10:50|1941.52|1923.72|1941.66|1923.86|1941.75|1923.95|1941.5|1923.7|10
1650507060000|2022-04-21 02:11:00|1941.5|1923.7|1941.66|1923.86|1941.75|1923.95|1941.47|1923.67|13
1650507070000|2022-04-21 02:11:10|1941.67|1923.87|1941.47|1923.67|1941.67|1923.87|1941.45|1923.65|13
1650507080000|2022-04-21 02:11:20|1941.46|1923.66|1941.62|1923.82|1941.62|1923.82|1941.46|1923.66|13
1650507090000|2022-04-21 02:11:30|1941.71|1923.91|1941.29|1923.49|1941.73|1923.93|1941.2|1923.4|10
1650507100000|2022-04-21 02:11:40|1941.26|1923.46|1941.15|1923.35|1941.29|1923.49|1941.15|1923.35|4
1650507110000|2022-04-21 02:11:50|1941.12|1923.32|1941.07|1923.27|1941.17|1923.37|1940.79|1922.99|8
1650507120000|2022-04-21 02:12:00|1941.21|1923.41|1941.26|1923.46|1941.26|1923.46|1941.07|1923.27|9
1650507130000|2022-04-21 02:12:10|1941.25|1923.45|1941.08|1923.28|1941.26|1923.46|1941.08|1923.28|10
1650507140000|2022-04-21 02:12:20|1941.13|1923.33|1941.96|1924.16|1941.97|1924.17|1940.79|1922.99|18
1650507150000|2022-04-21 02:12:30|1941.97|1924.17|1941.81|1924.01|1941.98|1924.18|1941.74|1923.94|18
1650507160000|2022-04-21 02:12:40|1941.76|1923.96|1942.19|1924.39|1942.19|1924.39|1941.7|1923.9|17
1650507170000|2022-04-21 02:12:50|1942.3|1924.5|1942.77|1924.97|1942.77|1924.97|1942.3|1924.5|19
1650507180000|2022-04-21 02:13:00|1942.74|1924.94|1942.82|1925.02|1942.84|1925.04|1942.61|1924.81|17
1650507190000|2022-04-21 02:13:10|1942.84|1925.04|1942.74|1924.94|1942.96|1925.16|1942.6|1924.8|20
1650507200000|2022-04-21 02:13:20|1942.78|1924.98|1941.8|1924|1942.78|1924.98|1941.65|1923.85|21
1650507210000|2022-04-21 02:13:30|1941.78|1923.98|1941.83|1924.03|1942.12|1924.32|1941.64|1923.84|15
1650507220000|2022-04-21 02:13:40|1941.82|1924.02|1941.8|1924|1941.82|1924.02|1941.66|1923.86|5
1650507230000|2022-04-21 02:13:50|1941.77|1923.97|1941.8|1924|1941.8|1924|1941.77|1923.97|4
1650507240000|2022-04-21 02:14:00|1941.77|1923.97|1941.29|1923.49|1941.77|1923.97|1941.2|1923.4|18
1650507250000|2022-04-21 02:14:10|1941.32|1923.52|1941.3|1923.5|1941.37|1923.57|1941.23|1923.43|11
1650507260000|2022-04-21 02:14:20|1941.23|1923.43|1941.17|1923.37|1941.23|1923.43|1941.17|1923.37|5
1650507270000|2022-04-21 02:14:30|1941.19|1923.39|1940.4|1922.6|1941.25|1923.45|1940.37|1922.57|17
1650507280000|2022-04-21 02:14:40|1940.36|1922.56|1940.38|1922.58|1940.38|1922.58|1940.22|1922.42|4
1650507290000|2022-04-21 02:14:50|1940.34|1922.54|1940.45|1922.65|1940.53|1922.73|1940.33|1922.53|13
1650507300000|2022-04-21 02:15:00|1940.5|1922.7|1940.39|1922.59|1940.59|1922.79|1940.39|1922.59|7
1650507310000|2022-04-21 02:15:10|1940.58|1922.78|1940.47|1922.67|1940.59|1922.79|1940.39|1922.59|11
1650507320000|2022-04-21 02:15:20|1940.46|1922.66|1939.65|1921.85|1940.46|1922.66|1939.65|1921.85|15
1650507330000|2022-04-21 02:15:30|1939.79|1921.99|1939.93|1922.13|1940.06|1922.26|1939.69|1921.89|17
1650507340000|2022-04-21 02:15:40|1939.91|1922.11|1940.16|1922.36|1940.16|1922.36|1939.79|1921.99|16
1650507350000|2022-04-21 02:15:50|1940.14|1922.34|1940.21|1922.41|1940.21|1922.41|1940.03|1922.23|8
1650507360000|2022-04-21 02:16:00|1940.03|1922.23|1940.17|1922.37|1940.18|1922.38|1939.96|1922.16|11
1650507370000|2022-04-21 02:16:10|1940.04|1922.24|1940.33|1922.53|1940.33|1922.53|1940.04|1922.24|14
1650507380000|2022-04-21 02:16:20|1940.32|1922.52|1940.86|1923.06|1940.86|1923.06|1939.93|1922.13|24
1650507390000|2022-04-21 02:16:30|1940.96|1923.16|1941.38|1923.58|1941.42|1923.62|1940.93|1923.13|8
1650507400000|2022-04-21 02:16:40|1941.39|1923.59|1941.37|1923.57|1941.4|1923.6|1941.27|1923.47|11
1650507410000|2022-04-21 02:16:50|1941.25|1923.45|1941.26|1923.46|1941.31|1923.51|1941.21|1923.41|12
1650507420000|2022-04-21 02:17:00|1940.89|1923.09|1940.29|1922.49|1940.89|1923.09|1940.15|1922.35|25
1650507430000|2022-04-21 02:17:10|1940.31|1922.51|1940.35|1922.55|1940.37|1922.57|1940.18|1922.38|17
1650507440000|2022-04-21 02:17:20|1940.44|1922.64|1942.02|1924.22|1942.02|1924.22|1940.44|1922.64|23
1650507450000|2022-04-21 02:17:30|1942.04|1924.24|1941.52|1923.72|1942.19|1924.39|1941.49|1923.69|27
1650507460000|2022-04-21 02:17:40|1941.54|1923.74|1941.53|1923.73|1941.6|1923.8|1941.53|1923.73|5
1650507470000|2022-04-21 02:17:50|1941.57|1923.77|1941.74|1923.94|1941.85|1924.05|1941.55|1923.75|13
1650507480000|2022-04-21 02:18:00|1941.72|1923.92|1941.74|1923.94|1941.79|1923.99|1941.7|1923.9|12
1650507490000|2022-04-21 02:18:10|1941.76|1923.96|1941.72|1923.92|1941.82|1924.02|1941.71|1923.91|12
1650507500000|2022-04-21 02:18:20|1941.68|1923.88|1940.38|1922.58|1941.99|1924.19|1940.38|1922.58|22
1650507510000|2022-04-21 02:18:30|1940.29|1922.49|1938.64|1920.84|1940.34|1922.54|1938.64|1920.84|27
1650507520000|2022-04-21 02:18:40|1938.66|1920.86|1938.68|1920.88|1938.87|1921.07|1938.59|1920.79|15
1650507530000|2022-04-21 02:18:50|1938.7|1920.9|1938.09|1920.29|1939.07|1921.27|1937.83|1920.03|21
1650507540000|2022-04-21 02:19:00|1938.1|1920.3|1938.21|1920.41|1938.25|1920.45|1937.64|1919.84|22
1650507550000|2022-04-21 02:19:10|1938.18|1920.38|1938.44|1920.64|1938.44|1920.64|1938.18|1920.38|16
1650507560000|2022-04-21 02:19:20|1938.48|1920.68|1938.42|1920.62|1938.53|1920.73|1938.34|1920.54|15
1650507570000|2022-04-21 02:19:30|1938.44|1920.64|1938.57|1920.77|1938.57|1920.77|1938.44|1920.64|14
1650507580000|2022-04-21 02:19:40|1938.54|1920.74|1938.4|1920.6|1938.57|1920.77|1938.39|1920.59|17
1650507590000|2022-04-21 02:19:50|1938.42|1920.62|1938.56|1920.76|1938.95|1921.15|1938.42|1920.62|26
1650507600000|2022-04-21 02:20:00|1938.55|1920.75|1938.13|1920.33|1938.61|1920.81|1937.95|1920.15|26
1650507610000|2022-04-21 02:20:10|1938.03|1920.23|1937.39|1919.59|1938.2|1920.4|1937.07|1919.27|15
1650507620000|2022-04-21 02:20:20|1937.42|1919.62|1937.5|1919.7|1937.55|1919.75|1937.39|1919.59|15
1650507630000|2022-04-21 02:20:30|1937.55|1919.75|1937.65|1919.85|1937.65|1919.85|1937.43|1919.63|8
1650507640000|2022-04-21 02:20:40|1937.45|1919.65|1938.32|1920.52|1938.32|1920.52|1937.26|1919.46|20
1650507650000|2022-04-21 02:20:50|1938.26|1920.46|1938.44|1920.64|1938.44|1920.64|1937.94|1920.14|18
1650507660000|2022-04-21 02:21:00|1938.45|1920.65|1938.73|1920.93|1938.79|1920.99|1938.45|1920.65|23
1650507670000|2022-04-21 02:21:10|1938.75|1920.95|1938.71|1920.91|1938.75|1920.95|1938.68|1920.88|6
1650507680000|2022-04-21 02:21:20|1938.73|1920.93|1938.77|1920.97|1938.77|1920.97|1938.72|1920.92|6
1650507690000|2022-04-21 02:21:30|1938.84|1921.04|1939.1|1921.3|1939.1|1921.3|1938.81|1921.01|17
1650507700000|2022-04-21 02:21:40|1939|1921.2|1939.06|1921.26|1939.06|1921.26|1938.9|1921.1|13
1650507710000|2022-04-21 02:21:50|1939.02|1921.22|1938.45|1920.65|1939.05|1921.25|1938.45|1920.65|17
1650507720000|2022-04-21 02:22:00|1938.42|1920.62|1938.03|1920.23|1938.42|1920.62|1937.87|1920.07|13
1650507730000|2022-04-21 02:22:10|1938.01|1920.21|1937.74|1919.94|1938.04|1920.24|1937.49|1919.69|15
1650507740000|2022-04-21 02:22:20|1937.68|1919.88|1937.8|1920|1937.8|1920|1937.64|1919.84|11
1650507750000|2022-04-21 02:22:30|1937.81|1920.01|1936.78|1918.98|1937.81|1920.01|1936.74|1918.94|13
1650507760000|2022-04-21 02:22:40|1936.77|1918.97|1936.8|1919|1936.85|1919.05|1936.59|1918.79|13
1650507770000|2022-04-21 02:22:50|1936.85|1919.05|1936.99|1919.19|1937.01|1919.21|1936.82|1919.02|13
1650507780000|2022-04-21 02:23:00|1936.87|1919.07|1937.52|1919.72|1937.52|1919.72|1936.78|1918.98|16
1650507790000|2022-04-21 02:23:10|1937.61|1919.81|1937.91|1920.11|1938.38|1920.58|1937.61|1919.81|17
1650507800000|2022-04-21 02:23:20|1938.11|1920.31|1938.17|1920.37|1938.17|1920.37|1937.74|1919.94|20
1650507810000|2022-04-21 02:23:30|1938.13|1920.33|1938.02|1920.22|1938.13|1920.33|1937.54|1919.74|27
1650507820000|2022-04-21 02:23:40|1938.03|1920.23|1938|1920.2|1938.11|1920.31|1937.71|1919.91|15
1650507830000|2022-04-21 02:23:50|1938.01|1920.21|1937.64|1919.84|1938.03|1920.23|1937.62|1919.82|10
1650507840000|2022-04-21 02:24:00|1937.54|1919.74|1937.18|1919.38|1937.54|1919.74|1936.63|1918.83|26
1650507850000|2022-04-21 02:24:10|1937.39|1919.59|1937.43|1919.63|1937.45|1919.65|1937.27|1919.47|16
1650507860000|2022-04-21 02:24:20|1937.44|1919.64|1937.35|1919.55|1937.45|1919.65|1937.07|1919.27|15
1650507870000|2022-04-21 02:24:30|1937.01|1919.21|1937.48|1919.68|1937.48|1919.68|1937.01|1919.21|8
1650507880000|2022-04-21 02:24:40|1937.46|1919.66|1937.36|1919.56|1937.46|1919.66|1937.1|1919.3|9
1650507890000|2022-04-21 02:24:50|1937.27|1919.47|1937.41|1919.61|1937.41|1919.61|1937.04|1919.24|15
1650507900000|2022-04-21 02:25:00|1937.35|1919.55|1937.62|1919.82|1937.62|1919.82|1937.34|1919.54|16
1650507910000|2022-04-21 02:25:10|1937.63|1919.83|1937.9|1920.1|1937.9|1920.1|1937.63|1919.83|16
1650507920000|2022-04-21 02:25:20|1937.66|1919.86|1937.77|1919.97|1937.77|1919.97|1937.63|1919.83|15
1650507930000|2022-04-21 02:25:30|1937.87|1920.07|1938.2|1920.4|1938.2|1920.4|1937.81|1920.01|16
1650507940000|2022-04-21 02:25:40|1937.81|1920.01|1937.76|1919.96|1937.81|1920.01|1937.62|1919.82|12
1650507950000|2022-04-21 02:25:50|1937.75|1919.95|1937.71|1919.91|1937.78|1919.98|1937.67|1919.87|5
1650507960000|2022-04-21 02:26:00|1937.75|1919.95|1937.79|1919.99|1937.87|1920.07|1937.75|1919.95|6
1650507970000|2022-04-21 02:26:10|1937.66|1919.86|1937.78|1919.98|1937.78|1919.98|1937.66|1919.86|2
1650507980000|2022-04-21 02:26:20|1937.77|1919.97|1937.99|1920.19|1938.01|1920.21|1937.55|1919.75|9
1650507990000|2022-04-21 02:26:30|1938|1920.2|1937.3|1919.5|1938|1920.2|1937.25|1919.45|13
1650508000000|2022-04-21 02:26:40|1937.27|1919.47|1937.34|1919.54|1937.6|1919.8|1937.27|1919.47|10
1650508010000|2022-04-21 02:26:50|1937.27|1919.47|1937.27|1919.47|1937.33|1919.53|1936.88|1919.08|13
1650508020000|2022-04-21 02:27:00|1937.3|1919.5|1936.9|1919.1|1937.41|1919.61|1936.83|1919.03|11
1650508030000|2022-04-21 02:27:10|1937.26|1919.46|1937.56|1919.76|1937.73|1919.93|1936.9|1919.1|17
1650508040000|2022-04-21 02:27:20|1937.52|1919.72|1937.87|1920.07|1937.94|1920.14|1937.52|1919.72|12
1650508050000|2022-04-21 02:27:30|1937.88|1920.08|1937.85|1920.05|1937.92|1920.12|1937.82|1920.02|12
1650508060000|2022-04-21 02:27:40|1937.84|1920.04|1937.96|1920.16|1937.96|1920.16|1937.84|1920.04|7
1650508070000|2022-04-21 02:27:50|1937.94|1920.14|1937.86|1920.06|1937.94|1920.14|1937.85|1920.05|8
1650508080000|2022-04-21 02:28:00|1937.73|1919.93|1937.86|1920.06|1937.86|1920.06|1937.6|1919.8|3
1650508090000|2022-04-21 02:28:10|1937.6|1919.8|1937.96|1920.16|1937.99|1920.19|1937.6|1919.8|16
1650508100000|2022-04-21 02:28:20|1937.75|1919.95|1937.8|1920|1937.84|1920.04|1937.75|1919.95|13
1650508110000|2022-04-21 02:28:30|1937.69|1919.89|1937.84|1920.04|1937.84|1920.04|1937.69|1919.89|8
1650508120000|2022-04-21 02:28:40|1937.83|1920.03|1937.83|1920.03|1937.83|1920.03|1937.83|1920.03|1
1650508130000|2022-04-21 02:28:50|1937.72|1919.92|1937.83|1920.03|1937.83|1920.03|1937.72|1919.92|3
1650508140000|2022-04-21 02:29:00|1937.84|1920.04|1937.88|1920.08|1937.92|1920.12|1937.84|1920.04|5
1650508150000|2022-04-21 02:29:10|1937.77|1919.97|1938.33|1920.53|1938.41|1920.61|1937.77|1919.97|16
1650508160000|2022-04-21 02:29:20|1938.34|1920.54|1938.3|1920.5|1938.34|1920.54|1938.26|1920.46|6
1650508170000|2022-04-21 02:29:30|1938.27|1920.47|1937.45|1919.65|1938.27|1920.47|1937.45|1919.65|19
1650508180000|2022-04-21 02:29:40|1937.38|1919.58|1937.58|1919.78|1937.72|1919.92|1937.38|1919.58|9
1650508190000|2022-04-21 02:29:50|1937.56|1919.76|1937.63|1919.83|1937.78|1919.98|1937.47|1919.67|9
1650508200000|2022-04-21 02:30:00|1937.64|1919.84|1937.64|1919.84|1937.89|1920.09|1937.63|1919.83|15
1650508210000|2022-04-21 02:30:10|1937.56|1919.76|1937.37|1919.57|1937.84|1920.04|1937.37|1919.57|13
1650508220000|2022-04-21 02:30:20|1937.32|1919.52|1936.9|1919.1|1937.32|1919.52|1936.9|1919.1|3
1650508240000|2022-04-21 02:30:40|1936.79|1918.99|1936.9|1919.1|1936.9|1919.1|1936.79|1918.99|2
1650508250000|2022-04-21 02:30:50|1936.84|1919.04|1936.85|1919.05|1936.91|1919.11|1936.81|1919.01|11
1650508260000|2022-04-21 02:31:00|1936.84|1919.04|1936.9|1919.1|1936.9|1919.1|1936.84|1919.04|3
1650508270000|2022-04-21 02:31:10|1936.86|1919.06|1936.9|1919.1|1936.91|1919.11|1936.83|1919.03|12
1650508280000|2022-04-21 02:31:20|1936.91|1919.11|1936.9|1919.1|1936.91|1919.11|1936.83|1919.03|9
1650508290000|2022-04-21 02:31:30|1936.84|1919.04|1937.7|1919.9|1937.9|1920.1|1936.8|1919|19
1650508300000|2022-04-21 02:31:40|1937.71|1919.91|1938.7|1920.9|1938.85|1921.05|1937.71|1919.91|16
1650508310000|2022-04-21 02:31:50|1938.9|1921.1|1938.9|1921.1|1938.9|1921.1|1938.52|1920.72|5
1650508320000|2022-04-21 02:32:00|1938.7|1920.9|1938.9|1921.1|1938.9|1921.1|1938.7|1920.9|4
1650508330000|2022-04-21 02:32:10|1938.95|1921.15|1938.54|1920.74|1939|1921.2|1938.45|1920.65|5
1650508340000|2022-04-21 02:32:20|1939|1921.2|1939|1921.2|1939|1921.2|1938.6|1920.8|8
1650508350000|2022-04-21 02:32:30|1938.5|1920.7|1939.08|1921.28|1939.23|1921.43|1938.5|1920.7|10
1650508360000|2022-04-21 02:32:40|1939.03|1921.23|1938.7|1920.9|1939.08|1921.28|1938.7|1920.9|5
1650508370000|2022-04-21 02:32:50|1938.65|1920.85|1937.63|1919.83|1938.65|1920.85|1937.63|1919.83|6
1650508380000|2022-04-21 02:33:00|1937.79|1919.99|1935.7|1917.9|1937.9|1920.1|1935.68|1917.88|24
1650508390000|2022-04-21 02:33:10|1935.68|1917.88|1935.68|1917.88|1935.83|1918.03|1935.64|1917.84|20
1650508400000|2022-04-21 02:33:20|1935.67|1917.87|1935.79|1917.99|1936.04|1918.24|1935.28|1917.48|16
1650508410000|2022-04-21 02:33:30|1935.75|1917.95|1935.26|1917.46|1935.8|1918|1935.23|1917.43|22
1650508420000|2022-04-21 02:33:40|1935.27|1917.47|1934.91|1917.11|1935.28|1917.48|1934.87|1917.07|8
1650508430000|2022-04-21 02:33:50|1934.87|1917.07|1934.9|1917.1|1934.91|1917.11|1934.85|1917.05|9
1650508440000|2022-04-21 02:34:00|1934.85|1917.05|1934.39|1916.59|1934.95|1917.15|1934.39|1916.59|23
1650508450000|2022-04-21 02:34:10|1934.4|1916.6|1934.48|1916.68|1934.48|1916.68|1934.4|1916.6|7
1650508460000|2022-04-21 02:34:20|1934.47|1916.67|1932.7|1914.9|1934.58|1916.78|1932.65|1914.85|14
1650508470000|2022-04-21 02:34:30|1932.73|1914.93|1932.89|1915.09|1932.89|1915.09|1932.73|1914.93|2
1650508480000|2022-04-21 02:34:40|1932.73|1914.93|1932.66|1914.86|1932.89|1915.09|1932.66|1914.86|7
1650508490000|2022-04-21 02:34:50|1931.96|1914.16|1931.16|1913.36|1932.65|1914.85|1931.16|1913.36|11
1650508500000|2022-04-21 02:35:00|1931|1913.2|1928.79|1910.99|1931|1913.2|1928.74|1910.94|29
1650508510000|2022-04-21 02:35:10|1928.94|1911.14|1928.5|1910.7|1928.94|1911.14|1928.32|1910.52|21
1650508520000|2022-04-21 02:35:20|1928.54|1910.74|1928.04|1910.24|1928.54|1910.74|1928.04|1910.24|18
1650508530000|2022-04-21 02:35:30|1927.95|1910.15|1927.43|1909.63|1927.95|1910.15|1927.28|1909.48|15
1650508540000|2022-04-21 02:35:40|1927.46|1909.66|1927.31|1909.51|1927.48|1909.68|1927.29|1909.49|20
1650508550000|2022-04-21 02:35:50|1927.3|1909.5|1927.49|1909.69|1927.55|1909.75|1927.3|1909.5|20
1650508560000|2022-04-21 02:36:00|1927.35|1909.55|1927.33|1909.53|1927.5|1909.7|1927.2|1909.4|19
1650508570000|2022-04-21 02:36:10|1927.34|1909.54|1928.14|1910.34|1928.14|1910.34|1927.33|1909.53|19
1650508580000|2022-04-21 02:36:20|1928.15|1910.35|1928.37|1910.57|1928.5|1910.7|1928.12|1910.32|19
1650508590000|2022-04-21 02:36:30|1928.39|1910.59|1927.44|1909.64|1928.58|1910.78|1927.35|1909.55|29
1650508600000|2022-04-21 02:36:40|1927.38|1909.58|1926.33|1908.53|1927.4|1909.6|1926.13|1908.33|22
1650508610000|2022-04-21 02:36:50|1926.29|1908.49|1924.44|1906.64|1926.29|1908.49|1924.44|1906.64|24
1650508620000|2022-04-21 02:37:00|1924.53|1906.73|1924.56|1906.76|1925.02|1907.22|1924.45|1906.65|19
1650508630000|2022-04-21 02:37:10|1924.54|1906.74|1925.69|1907.89|1925.75|1907.95|1924.54|1906.74|21
1650508640000|2022-04-21 02:37:20|1925.54|1907.74|1926.35|1908.55|1926.35|1908.55|1925.49|1907.69|21
1650508650000|2022-04-21 02:37:30|1926.38|1908.58|1926.29|1908.49|1926.47|1908.67|1925.95|1908.15|22
1650508660000|2022-04-21 02:37:40|1926.31|1908.51|1926.42|1908.62|1926.44|1908.64|1926.31|1908.51|19
1650508670000|2022-04-21 02:37:50|1926.46|1908.66|1927.14|1909.34|1927.14|1909.34|1926.39|1908.59|19
1650508680000|2022-04-21 02:38:00|1927.15|1909.35|1926.69|1908.89|1927.25|1909.45|1926.69|1908.89|12
1650508690000|2022-04-21 02:38:10|1926.76|1908.96|1926.77|1908.97|1926.85|1909.05|1926.69|1908.89|16
1650508700000|2022-04-21 02:38:20|1926.79|1908.99|1926.81|1909.01|1926.84|1909.04|1926.68|1908.88|9
1650508710000|2022-04-21 02:38:30|1926.8|1909|1927.22|1909.42|1927.22|1909.42|1926.78|1908.98|19
1650508720000|2022-04-21 02:38:40|1927.24|1909.44|1928.26|1910.46|1928.26|1910.46|1927.24|1909.44|15
1650508730000|2022-04-21 02:38:50|1928.22|1910.42|1928.34|1910.54|1928.46|1910.66|1928.22|1910.42|7
1650508740000|2022-04-21 02:39:00|1928.31|1910.51|1928.17|1910.37|1928.31|1910.51|1928.03|1910.23|11
1650508750000|2022-04-21 02:39:10|1928.09|1910.29|1928.13|1910.33|1928.27|1910.47|1928.02|1910.22|18
1650508760000|2022-04-21 02:39:20|1928.11|1910.31|1927.25|1909.45|1928.11|1910.31|1927.12|1909.32|28
1650508770000|2022-04-21 02:39:30|1927.24|1909.44|1927.25|1909.45|1927.37|1909.57|1927.11|1909.31|13
1650508780000|2022-04-21 02:39:40|1927.17|1909.37|1926.98|1909.18|1927.24|1909.44|1926.92|1909.12|16
1650508790000|2022-04-21 02:39:50|1927.02|1909.22|1927.19|1909.39|1927.27|1909.47|1927.02|1909.22|10
1650508800000|2022-04-21 02:40:00|1927.18|1909.38|1927.05|1909.25|1927.18|1909.38|1927.02|1909.22|9
1650508810000|2022-04-21 02:40:10|1927|1909.2|1926.84|1909.04|1927.02|1909.22|1926.78|1908.98|14
1650508820000|2022-04-21 02:40:20|1926.99|1909.19|1927|1909.2|1927|1909.2|1926.75|1908.95|7
1650508830000|2022-04-21 02:40:30|1926.99|1909.19|1925.85|1908.05|1927.03|1909.23|1925.85|1908.05|15
1650508840000|2022-04-21 02:40:40|1926.07|1908.27|1926.18|1908.38|1926.26|1908.46|1926.07|1908.27|5
1650508850000|2022-04-21 02:40:50|1926.31|1908.51|1926.34|1908.54|1926.45|1908.65|1926.18|1908.38|16
1650508860000|2022-04-21 02:41:00|1926.42|1908.62|1926.29|1908.49|1926.42|1908.62|1926.28|1908.48|10
1650508870000|2022-04-21 02:41:10|1926.32|1908.52|1926.36|1908.56|1926.36|1908.56|1926.04|1908.24|6
1650508880000|2022-04-21 02:41:20|1926.41|1908.61|1926.34|1908.54|1926.78|1908.98|1926.34|1908.54|24
1650508890000|2022-04-21 02:41:30|1926.41|1908.61|1926.8|1909|1926.8|1909|1926.34|1908.54|19
1650508900000|2022-04-21 02:41:40|1926.88|1909.08|1927.5|1909.7|1927.5|1909.7|1926.88|1909.08|19
1650508910000|2022-04-21 02:41:50|1927.61|1909.81|1928.11|1910.31|1928.11|1910.31|1927.59|1909.79|12
1650508920000|2022-04-21 02:42:00|1928.03|1910.23|1928.22|1910.42|1928.22|1910.42|1927.67|1909.87|9
1650508930000|2022-04-21 02:42:10|1928.16|1910.36|1928.95|1911.15|1928.95|1911.15|1928.16|1910.36|11
1650508940000|2022-04-21 02:42:20|1929.02|1911.22|1928.58|1910.78|1929.05|1911.25|1928.58|1910.78|8
1650508950000|2022-04-21 02:42:30|1928.47|1910.67|1928.02|1910.22|1928.57|1910.77|1927.84|1910.04|16
1650508960000|2022-04-21 02:42:40|1927.77|1909.97|1927.75|1909.95|1928.36|1910.56|1927.59|1909.79|15
1650508970000|2022-04-21 02:42:50|1928|1910.2|1928.47|1910.67|1928.47|1910.67|1927.74|1909.94|14
1650508980000|2022-04-21 02:43:00|1928.53|1910.73|1928.5|1910.7|1928.95|1911.15|1928.5|1910.7|8
1650508990000|2022-04-21 02:43:10|1928.58|1910.78|1928.64|1910.84|1928.98|1911.18|1928.58|1910.78|5
1650509000000|2022-04-21 02:43:20|1928.65|1910.85|1928.6|1910.8|1929.08|1911.28|1928.6|1910.8|4
1650509010000|2022-04-21 02:43:30|1929.1|1911.3|1928.7|1910.9|1929.42|1911.62|1928.6|1910.8|12
1650509020000|2022-04-21 02:43:40|1928.73|1910.93|1928.12|1910.32|1928.83|1911.03|1927.94|1910.14|21
1650509030000|2022-04-21 02:43:50|1928.07|1910.27|1927.79|1909.99|1928.12|1910.32|1927.61|1909.81|16
1650509040000|2022-04-21 02:44:00|1927.82|1910.02|1927.8|1910|1927.82|1910.02|1927.67|1909.87|7
1650509050000|2022-04-21 02:44:10|1927.82|1910.02|1928.3|1910.5|1928.3|1910.5|1927.76|1909.96|10
1650509060000|2022-04-21 02:44:20|1928.28|1910.48|1928.82|1911.02|1929.14|1911.34|1928.19|1910.39|18
1650509070000|2022-04-21 02:44:30|1929.02|1911.22|1929.36|1911.56|1929.39|1911.59|1928.75|1910.95|16
1650509080000|2022-04-21 02:44:40|1929.33|1911.53|1929.5|1911.7|1929.62|1911.82|1928.8|1911|21
1650509090000|2022-04-21 02:44:50|1929.43|1911.63|1929.14|1911.34|1929.43|1911.63|1929.11|1911.31|10
1650509100000|2022-04-21 02:45:00|1929.12|1911.32|1928.11|1910.31|1929.28|1911.48|1928.11|1910.31|19
1650509110000|2022-04-21 02:45:10|1928.08|1910.28|1928.47|1910.67|1928.69|1910.89|1928.04|1910.24|28
1650509120000|2022-04-21 02:45:20|1928.51|1910.71|1928.14|1910.34|1928.51|1910.71|1928.14|1910.34|23
1650509130000|2022-04-21 02:45:30|1928.09|1910.29|1927.53|1909.73|1928.09|1910.29|1927.29|1909.49|21
1650509140000|2022-04-21 02:45:40|1927.54|1909.74|1928.15|1910.35|1928.16|1910.36|1927.4|1909.6|19
1650509150000|2022-04-21 02:45:50|1928.43|1910.63|1929.1|1911.3|1929.13|1911.33|1928.43|1910.63|18
1650509160000|2022-04-21 02:46:00|1929.13|1911.33|1929.34|1911.54|1929.5|1911.7|1929.06|1911.26|18
1650509170000|2022-04-21 02:46:10|1929.4|1911.6|1930.1|1912.3|1930.11|1912.31|1928.84|1911.04|15
1650509180000|2022-04-21 02:46:20|1929.8|1912|1930.1|1912.3|1930.1|1912.3|1929.8|1912|10
1650509190000|2022-04-21 02:46:30|1929.8|1912|1929.82|1912.02|1930.1|1912.3|1929.8|1912|4
1650509200000|2022-04-21 02:46:40|1929.8|1912|1929.85|1912.05|1930.26|1912.46|1929.8|1912|7
1650509210000|2022-04-21 02:46:50|1930.05|1912.25|1930.22|1912.42|1930.3|1912.5|1930.05|1912.25|15
1650509220000|2022-04-21 02:47:00|1930.23|1912.43|1929.88|1912.08|1930.32|1912.52|1929.76|1911.96|23
1650509230000|2022-04-21 02:47:10|1929.87|1912.07|1929.79|1911.99|1929.9|1912.1|1929.76|1911.96|14
1650509240000|2022-04-21 02:47:20|1929.8|1912|1929.92|1912.12|1929.92|1912.12|1929.8|1912|11
1650509250000|2022-04-21 02:47:30|1929.97|1912.17|1930.31|1912.51|1930.32|1912.52|1929.97|1912.17|16
1650509260000|2022-04-21 02:47:40|1930.25|1912.45|1929.72|1911.92|1930.25|1912.45|1929.63|1911.83|12
1650509270000|2022-04-21 02:47:50|1929.75|1911.95|1929.8|1912|1929.8|1912|1929.64|1911.84|14
1650509280000|2022-04-21 02:48:00|1929.79|1911.99|1929.82|1912.02|1929.82|1912.02|1929.76|1911.96|4
1650509300000|2022-04-21 02:48:20|1929.74|1911.94|1929.79|1911.99|1929.82|1912.02|1929.7|1911.9|9
1650509310000|2022-04-21 02:48:30|1929.82|1912.02|1929.79|1911.99|1929.82|1912.02|1929.79|1911.99|2
1650509320000|2022-04-21 02:48:40|1929.82|1912.02|1929.82|1912.02|1929.83|1912.03|1929.8|1912|4
1650509330000|2022-04-21 02:48:50|1929.83|1912.03|1929.36|1911.56|1929.86|1912.06|1929.36|1911.56|9
1650509340000|2022-04-21 02:49:00|1929.31|1911.51|1929.79|1911.99|1929.79|1911.99|1929.28|1911.48|6
1650509350000|2022-04-21 02:49:10|1929.87|1912.07|1929.85|1912.05|1929.87|1912.07|1929.49|1911.69|9
1650509360000|2022-04-21 02:49:20|1929.72|1911.92|1929.85|1912.05|1929.85|1912.05|1929.65|1911.85|5
1650509370000|2022-04-21 02:49:30|1929.84|1912.04|1929.84|1912.04|1929.84|1912.04|1929.71|1911.91|6
1650509380000|2022-04-21 02:49:40|1929.65|1911.85|1929.84|1912.04|1929.84|1912.04|1929.65|1911.85|2
1650509390000|2022-04-21 02:49:50|1929.83|1912.03|1929.83|1912.03|1929.84|1912.04|1929.75|1911.95|4
1650509400000|2022-04-21 02:50:00|1929.7|1911.9|1929.85|1912.05|1929.85|1912.05|1929.7|1911.9|3
1650509410000|2022-04-21 02:50:10|1929.84|1912.04|1929.83|1912.03|1929.85|1912.05|1929.65|1911.85|7
1650509420000|2022-04-21 02:50:20|1929.82|1912.02|1930.11|1912.31|1930.11|1912.31|1929.12|1911.32|12
1650509430000|2022-04-21 02:50:30|1930.15|1912.35|1930.58|1912.78|1930.65|1912.85|1930.12|1912.32|21
1650509440000|2022-04-21 02:50:40|1930.6|1912.8|1932.46|1914.66|1932.46|1914.66|1930.6|1912.8|17
1650509450000|2022-04-21 02:50:50|1932.47|1914.67|1932.56|1914.76|1932.6|1914.8|1932.47|1914.67|6
1650509460000|2022-04-21 02:51:00|1932.52|1914.72|1932.6|1914.8|1932.6|1914.8|1932.43|1914.63|6
1650509470000|2022-04-21 02:51:10|1932.37|1914.57|1932.6|1914.8|1932.6|1914.8|1932.37|1914.57|3
1650509480000|2022-04-21 02:51:20|1932.48|1914.68|1931.92|1914.12|1932.48|1914.68|1931.9|1914.1|9
1650509490000|2022-04-21 02:51:30|1931.9|1914.1|1931.89|1914.09|1931.91|1914.11|1931.85|1914.05|8
1650509510000|2022-04-21 02:51:50|1931.92|1914.12|1931.95|1914.15|1931.98|1914.18|1931.92|1914.12|7
1650509520000|2022-04-21 02:52:00|1931.97|1914.17|1931.97|1914.17|1931.97|1914.17|1931.97|1914.17|1
1650509530000|2022-04-21 02:52:10|1931.98|1914.18|1932.36|1914.56|1932.36|1914.56|1931.98|1914.18|7
1650509540000|2022-04-21 02:52:20|1932.52|1914.72|1932.75|1914.95|1932.77|1914.97|1932.25|1914.45|7
1650509550000|2022-04-21 02:52:30|1932.62|1914.82|1932.62|1914.82|1932.62|1914.82|1932.62|1914.82|1
1650509560000|2022-04-21 02:52:40|1932.75|1914.95|1932.9|1915.1|1932.9|1915.1|1932.62|1914.82|4
1650509570000|2022-04-21 02:52:50|1932.8|1915|1933.5|1915.7|1933.5|1915.7|1932.8|1915|8
1650509580000|2022-04-21 02:53:00|1933.51|1915.71|1933.97|1916.17|1933.97|1916.17|1933.44|1915.64|10
1650509590000|2022-04-21 02:53:10|1933.93|1916.13|1933.97|1916.17|1933.97|1916.17|1933.93|1916.13|4
1650509600000|2022-04-21 02:53:20|1934.07|1916.27|1934.01|1916.21|1934.09|1916.29|1934.01|1916.21|4
1650509610000|2022-04-21 02:53:30|1934.05|1916.25|1934.09|1916.29|1934.12|1916.32|1934.05|1916.25|6
1650509620000|2022-04-21 02:53:40|1934.07|1916.27|1934.08|1916.28|1934.09|1916.29|1934.06|1916.26|4
1650509630000|2022-04-21 02:53:50|1934.06|1916.26|1932.85|1915.05|1934.07|1916.27|1932.79|1914.99|22
1650509640000|2022-04-21 02:54:00|1932.8|1915|1933|1915.2|1933|1915.2|1932.76|1914.96|9
1650509650000|2022-04-21 02:54:10|1932.8|1915|1932.97|1915.17|1932.99|1915.19|1932.8|1915|8
1650509660000|2022-04-21 02:54:20|1932.91|1915.11|1933.03|1915.23|1933.03|1915.23|1932.89|1915.09|10
1650509670000|2022-04-21 02:54:30|1933|1915.2|1932.24|1914.44|1933|1915.2|1932.24|1914.44|17
1650509680000|2022-04-21 02:54:40|1932.17|1914.37|1932.81|1915.01|1932.81|1915.01|1932.17|1914.37|15
1650509700000|2022-04-21 02:55:00|1932.74|1914.94|1932.84|1915.04|1932.84|1915.04|1932.64|1914.84|5
1650509710000|2022-04-21 02:55:10|1932.83|1915.03|1932.83|1915.03|1932.83|1915.03|1932.83|1915.03|1
1650509720000|2022-04-21 02:55:20|1932.84|1915.04|1932.9|1915.1|1933.45|1915.65|1932.84|1915.04|15
1650509730000|2022-04-21 02:55:30|1932.92|1915.12|1932.9|1915.1|1932.99|1915.19|1932.87|1915.07|11
1650509740000|2022-04-21 02:55:40|1932.91|1915.11|1932.89|1915.09|1932.98|1915.18|1932.83|1915.03|4
1650509750000|2022-04-21 02:55:50|1932.9|1915.1|1932.89|1915.09|1932.9|1915.1|1932.88|1915.08|3
1650509760000|2022-04-21 02:56:00|1932.88|1915.08|1933.01|1915.21|1933.02|1915.22|1932.88|1915.08|11
1650509770000|2022-04-21 02:56:10|1932.95|1915.15|1932.97|1915.17|1932.97|1915.17|1932.95|1915.15|2
1650509780000|2022-04-21 02:56:20|1932.95|1915.15|1932.8|1915|1932.95|1915.15|1932.69|1914.89|8
1650509790000|2022-04-21 02:56:30|1932.78|1914.98|1932.84|1915.04|1932.84|1915.04|1932.77|1914.97|5
1650509800000|2022-04-21 02:56:40|1932.92|1915.12|1933.83|1916.03|1933.83|1916.03|1932.85|1915.05|16
1650509810000|2022-04-21 02:56:50|1933.82|1916.02|1934.27|1916.47|1934.27|1916.47|1933.82|1916.02|7
1650509820000|2022-04-21 02:57:00|1934.23|1916.43|1934.83|1917.03|1934.92|1917.12|1934.23|1916.43|23
1650509830000|2022-04-21 02:57:10|1934.85|1917.05|1934.9|1917.1|1934.9|1917.1|1934.85|1917.05|6
1650509840000|2022-04-21 02:57:20|1934.87|1917.07|1934.93|1917.13|1934.94|1917.14|1934.87|1917.07|7
1650509860000|2022-04-21 02:57:40|1934.9|1917.1|1934.94|1917.14|1935.03|1917.23|1934.9|1917.1|5
1650509870000|2022-04-21 02:57:50|1935.38|1917.58|1934.93|1917.13|1935.38|1917.58|1934.93|1917.13|3
1650509880000|2022-04-21 02:58:00|1934.94|1917.14|1934.89|1917.09|1934.98|1917.18|1934.89|1917.09|11
1650509890000|2022-04-21 02:58:10|1934.88|1917.08|1934.88|1917.08|1934.89|1917.09|1934.88|1917.08|3
1650509900000|2022-04-21 02:58:20|1934.9|1917.1|1935.26|1917.46|1935.31|1917.51|1934.9|1917.1|11
1650509910000|2022-04-21 02:58:30|1935.28|1917.48|1935.22|1917.42|1935.4|1917.6|1934.9|1917.1|11
1650509920000|2022-04-21 02:58:40|1934.95|1917.15|1935.22|1917.42|1935.4|1917.6|1934.95|1917.15|13
1650509930000|2022-04-21 02:58:50|1935.24|1917.44|1935.26|1917.46|1935.27|1917.47|1935.1|1917.3|17
1650509940000|2022-04-21 02:59:00|1935.25|1917.45|1935.28|1917.48|1935.31|1917.51|1935.16|1917.36|18
1650509950000|2022-04-21 02:59:10|1935.32|1917.52|1935.36|1917.56|1935.41|1917.61|1935.32|1917.52|12
1650509960000|2022-04-21 02:59:20|1935.37|1917.57|1935.11|1917.31|1935.37|1917.57|1935.11|1917.31|7
1650509970000|2022-04-21 02:59:30|1935.12|1917.32|1935.13|1917.33|1935.15|1917.35|1935.12|1917.32|4
1650509980000|2022-04-21 02:59:40|1935.08|1917.28|1934.39|1916.59|1935.08|1917.28|1934.39|1916.59|10
1650509990000|2022-04-21 02:59:50|1934.32|1916.52|1934.3|1916.5|1934.39|1916.59|1934.3|1916.5|5
1650510000000|2022-04-21 03:00:00|1934.39|1916.59|1934.33|1916.53|1934.39|1916.59|1934.3|1916.5|4
1650510010000|2022-04-21 03:00:10|1934.35|1916.55|1934.05|1916.25|1934.4|1916.6|1933.9|1916.1|12
1650510020000|2022-04-21 03:00:20|1933.95|1916.15|1933.31|1915.51|1933.95|1916.15|1933.22|1915.42|11
1650510030000|2022-04-21 03:00:30|1933.24|1915.44|1933.6|1915.8|1933.81|1916.01|1933.24|1915.44|7
1650510040000|2022-04-21 03:00:40|1933.9|1916.1|1934.36|1916.56|1934.36|1916.56|1933.7|1915.9|8
1650510050000|2022-04-21 03:00:50|1934.38|1916.58|1934.8|1917|1934.88|1917.08|1934.38|1916.58|20
1650510060000|2022-04-21 03:01:00|1935.04|1917.24|1935.04|1917.24|1935.07|1917.27|1934.95|1917.15|10
1650510070000|2022-04-21 03:01:10|1935.06|1917.26|1935.57|1917.77|1935.57|1917.77|1934.87|1917.07|26
1650510080000|2022-04-21 03:01:20|1935.89|1918.09|1936.11|1918.31|1936.11|1918.31|1935.83|1918.03|14
1650510090000|2022-04-21 03:01:30|1936.12|1918.32|1936.27|1918.47|1936.58|1918.78|1936.05|1918.25|15
1650510100000|2022-04-21 03:01:40|1936.28|1918.48|1936.29|1918.49|1936.29|1918.49|1936.23|1918.43|11
1650510110000|2022-04-21 03:01:50|1936.27|1918.47|1936.15|1918.35|1936.27|1918.47|1936.14|1918.34|6
1650510120000|2022-04-21 03:02:00|1936.08|1918.28|1935.25|1917.45|1936.15|1918.35|1935.15|1917.35|17
1650510130000|2022-04-21 03:02:10|1935.28|1917.48|1934.99|1917.19|1935.28|1917.48|1934.96|1917.16|7
1650510140000|2022-04-21 03:02:20|1935.05|1917.25|1934.05|1916.25|1935.05|1917.25|1934.05|1916.25|11
1650510150000|2022-04-21 03:02:30|1934.01|1916.21|1933.31|1915.51|1934.2|1916.4|1933.31|1915.51|28
1650510160000|2022-04-21 03:02:40|1933.28|1915.48|1933.31|1915.51|1933.31|1915.51|1933.28|1915.48|2
1650510170000|2022-04-21 03:02:50|1933.24|1915.44|1932.65|1914.85|1933.31|1915.51|1932.65|1914.85|12
1650510180000|2022-04-21 03:03:00|1932.81|1915.01|1931.67|1913.87|1932.81|1915.01|1931.67|1913.87|19
1650510190000|2022-04-21 03:03:10|1931.55|1913.75|1931.31|1913.51|1931.55|1913.75|1931.21|1913.41|16
1650510200000|2022-04-21 03:03:20|1931.29|1913.49|1930.98|1913.18|1931.29|1913.49|1930.98|1913.18|11
1650510210000|2022-04-21 03:03:30|1931.06|1913.26|1930.68|1912.88|1931.08|1913.28|1930.68|1912.88|20
1650510220000|2022-04-21 03:03:40|1930.39|1912.59|1929.18|1911.38|1930.39|1912.59|1929.12|1911.32|26
1650510230000|2022-04-21 03:03:50|1929.13|1911.33|1928.82|1911.02|1929.13|1911.33|1928.78|1910.98|17
1650510240000|2022-04-21 03:04:00|1928.86|1911.06|1928.81|1911.01|1928.86|1911.06|1928.71|1910.91|21
1650510250000|2022-04-21 03:04:10|1928.75|1910.95|1927.93|1910.13|1928.88|1911.08|1927.93|1910.13|22
1650510260000|2022-04-21 03:04:20|1927.9|1910.1|1927.8|1910|1927.97|1910.17|1927.79|1909.99|14
1650510270000|2022-04-21 03:04:30|1927.9|1910.1|1927.11|1909.31|1927.9|1910.1|1927.11|1909.31|16
1650510280000|2022-04-21 03:04:40|1927.06|1909.26|1926.92|1909.12|1927.25|1909.45|1926.41|1908.61|30
1650510290000|2022-04-21 03:04:50|1926.89|1909.09|1927.76|1909.96|1927.79|1909.99|1926.89|1909.09|21
1650510300000|2022-04-21 03:05:00|1927.79|1909.99|1928.78|1910.98|1928.79|1910.99|1927.79|1909.99|17
1650510310000|2022-04-21 03:05:10|1928.79|1910.99|1930.18|1912.38|1930.27|1912.47|1928.75|1910.95|25
1650510320000|2022-04-21 03:05:20|1930.19|1912.39|1929.77|1911.97|1930.19|1912.39|1929.75|1911.95|12
1650510330000|2022-04-21 03:05:30|1929.72|1911.92|1929|1911.2|1929.74|1911.94|1928.88|1911.08|24
1650510340000|2022-04-21 03:05:40|1929.08|1911.28|1929.25|1911.45|1929.26|1911.46|1929.01|1911.21|9
1650510350000|2022-04-21 03:05:50|1929.23|1911.43|1929.07|1911.27|1929.23|1911.43|1929.02|1911.22|10
1650510360000|2022-04-21 03:06:00|1929.14|1911.34|1929.06|1911.26|1929.18|1911.38|1928.76|1910.96|7
1650510370000|2022-04-21 03:06:10|1929.05|1911.25|1928.14|1910.34|1929.05|1911.25|1927.96|1910.16|13
1650510380000|2022-04-21 03:06:20|1927.43|1909.63|1927.34|1909.54|1927.48|1909.68|1927.27|1909.47|12
1650510390000|2022-04-21 03:06:30|1927.4|1909.6|1928.23|1910.43|1928.4|1910.6|1927.34|1909.54|11
1650510400000|2022-04-21 03:06:40|1928.24|1910.44|1928.24|1910.44|1928.24|1910.44|1928.24|1910.44|1
1650510410000|2022-04-21 03:06:50|1927.9|1910.1|1928.39|1910.59|1928.44|1910.64|1927.9|1910.1|13
1650510420000|2022-04-21 03:07:00|1928.35|1910.55|1928.4|1910.6|1928.48|1910.68|1928.34|1910.54|10
1650510430000|2022-04-21 03:07:10|1928.35|1910.55|1928.48|1910.68|1928.51|1910.71|1928.32|1910.52|10
1650510440000|2022-04-21 03:07:20|1928.43|1910.63|1928.29|1910.49|1928.48|1910.68|1928.29|1910.49|6
1650510450000|2022-04-21 03:07:30|1928.62|1910.82|1928.61|1910.81|1928.65|1910.85|1928.45|1910.65|7
1650510460000|2022-04-21 03:07:40|1928.63|1910.83|1929.31|1911.51|1929.31|1911.51|1928.57|1910.77|12
1650510470000|2022-04-21 03:07:50|1929.44|1911.64|1929.42|1911.62|1929.44|1911.64|1929.08|1911.28|21
1650510480000|2022-04-21 03:08:00|1929.4|1911.6|1929.29|1911.49|1929.44|1911.64|1929.29|1911.49|16
1650510490000|2022-04-21 03:08:10|1929.33|1911.53|1929.29|1911.49|1929.38|1911.58|1929.06|1911.26|9
1650510500000|2022-04-21 03:08:20|1929.35|1911.55|1929.4|1911.6|1929.4|1911.6|1929.35|1911.55|3
1650510510000|2022-04-21 03:08:30|1929.35|1911.55|1929.35|1911.55|1929.4|1911.6|1928.94|1911.14|9
1650510520000|2022-04-21 03:08:40|1929.37|1911.57|1928.65|1910.85|1929.45|1911.65|1928.65|1910.85|20
1650510530000|2022-04-21 03:08:50|1928.79|1910.99|1928.33|1910.53|1928.79|1910.99|1928.33|1910.53|5
1650510540000|2022-04-21 03:09:00|1928.32|1910.52|1928.27|1910.47|1928.33|1910.53|1928.15|1910.35|10
1650510550000|2022-04-21 03:09:10|1928.26|1910.46|1928.28|1910.48|1928.31|1910.51|1928.26|1910.46|3
1650510560000|2022-04-21 03:09:20|1928.22|1910.42|1928.31|1910.51|1928.31|1910.51|1928.22|1910.42|3
1650510570000|2022-04-21 03:09:30|1928.44|1910.64|1928.83|1911.03|1928.84|1911.04|1928.34|1910.54|20
1650510580000|2022-04-21 03:09:40|1928.87|1911.07|1927.61|1909.81|1928.87|1911.07|1927.58|1909.78|20
1650510590000|2022-04-21 03:09:50|1927.63|1909.83|1927.62|1909.82|1927.63|1909.83|1927.57|1909.77|6
1650510600000|2022-04-21 03:10:00|1927.3|1909.5|1927.58|1909.78|1928.02|1910.22|1927.3|1909.5|10
1650510610000|2022-04-21 03:10:10|1927.6|1909.8|1927.65|1909.85|1927.71|1909.91|1927.36|1909.56|12
1650510620000|2022-04-21 03:10:20|1927.46|1909.66|1927.65|1909.85|1927.65|1909.85|1927.46|1909.66|2
1650510630000|2022-04-21 03:10:30|1927.67|1909.87|1927.9|1910.1|1928.15|1910.35|1927.67|1909.87|7
1650510640000|2022-04-21 03:10:40|1927.67|1909.87|1928.07|1910.27|1928.42|1910.62|1927.67|1909.87|17
1650510650000|2022-04-21 03:10:50|1928.06|1910.26|1927.99|1910.19|1928.06|1910.26|1927.97|1910.17|4
1650510660000|2022-04-21 03:11:00|1928.01|1910.21|1928.22|1910.42|1928.25|1910.45|1927.99|1910.19|8
1650510670000|2022-04-21 03:11:10|1928.21|1910.41|1928.19|1910.39|1928.32|1910.52|1928.19|1910.39|9
1650510680000|2022-04-21 03:11:20|1928.21|1910.41|1928.06|1910.26|1928.21|1910.41|1928.01|1910.21|7
1650510690000|2022-04-21 03:11:30|1927.95|1910.15|1928.06|1910.26|1928.11|1910.31|1927.95|1910.15|4
1650510700000|2022-04-21 03:11:40|1928.37|1910.57|1943.4|1925.6|1943.59|1925.79|1928.37|1910.57|29
1650510710000|2022-04-21 03:11:50|1943.42|1925.62|1946.36|1928.56|1946.36|1928.56|1943.42|1925.62|35
1650510720000|2022-04-21 03:12:00|1946.34|1928.54|1947.12|1929.32|1947.34|1929.54|1944.21|1926.41|32
1650510730000|2022-04-21 03:12:10|1947.42|1929.62|1949|1931.2|1949.31|1931.51|1947.24|1929.44|34
1650510740000|2022-04-21 03:12:20|1949.03|1931.23|1952.5|1934.7|1952.62|1934.82|1949.03|1931.23|26
1650510750000|2022-04-21 03:12:30|1953.3|1935.5|1949.61|1931.81|1953.45|1935.65|1949.61|1931.81|30
1650510760000|2022-04-21 03:12:40|1949.4|1931.6|1949.32|1931.52|1950.59|1932.79|1949.21|1931.41|32
1650510770000|2022-04-21 03:12:50|1949.53|1931.73|1947.9|1930.1|1949.66|1931.86|1947.9|1930.1|17
1650510780000|2022-04-21 03:13:00|1948|1930.2|1945.4|1927.6|1948.07|1930.27|1945.4|1927.6|17
1650510790000|2022-04-21 03:13:10|1945.28|1927.48|1945|1927.2|1945.65|1927.85|1944.5|1926.7|14
1650510800000|2022-04-21 03:13:20|1944.85|1927.05|1945.08|1927.28|1945.94|1928.14|1944.32|1926.52|26
1650510810000|2022-04-21 03:13:30|1945.02|1927.22|1945.19|1927.39|1945.34|1927.54|1944.43|1926.63|23
1650510820000|2022-04-21 03:13:40|1945.22|1927.42|1945.43|1927.63|1945.51|1927.71|1944.84|1927.04|22
1650510830000|2022-04-21 03:13:50|1945.31|1927.51|1945.33|1927.53|1945.6|1927.8|1945.31|1927.51|10
1650510840000|2022-04-21 03:14:00|1945.48|1927.68|1945.61|1927.81|1945.61|1927.81|1945.29|1927.49|17
1650510850000|2022-04-21 03:14:10|1945.99|1928.19|1945.56|1927.76|1945.99|1928.19|1945.41|1927.61|7
1650510860000|2022-04-21 03:14:20|1945.57|1927.77|1946.23|1928.43|1946.33|1928.53|1945.41|1927.61|9
1650510870000|2022-04-21 03:14:30|1946.24|1928.44|1945.9|1928.1|1946.31|1928.51|1945.9|1928.1|8
1650510880000|2022-04-21 03:14:40|1945.84|1928.04|1945.9|1928.1|1945.9|1928.1|1945.84|1928.04|2
1650510890000|2022-04-21 03:14:50|1945.88|1928.08|1945.45|1927.65|1945.88|1928.08|1945.43|1927.63|16
1650510900000|2022-04-21 03:15:00|1945.25|1927.45|1945.54|1927.74|1945.54|1927.74|1944.9|1927.1|20
1650510910000|2022-04-21 03:15:10|1945.52|1927.72|1944.4|1926.6|1945.54|1927.74|1944.35|1926.55|12
1650510920000|2022-04-21 03:15:20|1944.35|1926.55|1944.24|1926.44|1944.41|1926.61|1944.17|1926.37|9
1650510930000|2022-04-21 03:15:30|1944.18|1926.38|1944.38|1926.58|1944.4|1926.6|1944|1926.2|15
1650510940000|2022-04-21 03:15:40|1944.4|1926.6|1944.45|1926.65|1944.52|1926.72|1944.36|1926.56|10
1650510950000|2022-04-21 03:15:50|1944.37|1926.57|1944.4|1926.6|1944.52|1926.72|1944.37|1926.57|5
1650510960000|2022-04-21 03:16:00|1944.31|1926.51|1943.99|1926.19|1944.42|1926.62|1943.99|1926.19|12
1650510970000|2022-04-21 03:16:10|1944.14|1926.34|1943.52|1925.72|1945.18|1927.38|1943.4|1925.6|29
1650510980000|2022-04-21 03:16:20|1943.5|1925.7|1943.28|1925.48|1943.53|1925.73|1942.34|1924.54|24
1650510990000|2022-04-21 03:16:30|1943.27|1925.47|1942.42|1924.62|1943.28|1925.48|1942.34|1924.54|23
1650511000000|2022-04-21 03:16:40|1942.36|1924.56|1942.34|1924.54|1942.36|1924.56|1941.85|1924.05|5
1650511010000|2022-04-21 03:16:50|1941.75|1923.95|1939.75|1921.95|1941.8|1924|1939.65|1921.85|17
1650511020000|2022-04-21 03:17:00|1940.13|1922.33|1940.2|1922.4|1940.74|1922.94|1939.81|1922.01|22
1650511030000|2022-04-21 03:17:10|1940.21|1922.41|1940.41|1922.61|1940.51|1922.71|1940.11|1922.31|15
1650511040000|2022-04-21 03:17:20|1940.47|1922.67|1940.42|1922.62|1940.49|1922.69|1940.31|1922.51|13
1650511050000|2022-04-21 03:17:30|1940.72|1922.92|1939.59|1921.79|1940.72|1922.92|1939.58|1921.78|14
1650511060000|2022-04-21 03:17:40|1939.25|1921.45|1939.9|1922.1|1939.9|1922.1|1939.25|1921.45|3
1650511070000|2022-04-21 03:17:50|1939.04|1921.24|1939.18|1921.38|1939.35|1921.55|1939.04|1921.24|3
1650511080000|2022-04-21 03:18:00|1938.96|1921.16|1938.36|1920.56|1939.24|1921.44|1938.36|1920.56|15
1650511090000|2022-04-21 03:18:10|1938.95|1921.15|1938.9|1921.1|1938.95|1921.15|1938.9|1921.1|4
1650511100000|2022-04-21 03:18:20|1938.91|1921.11|1938.5|1920.7|1938.91|1921.11|1938.5|1920.7|3
1650511110000|2022-04-21 03:18:30|1938.4|1920.6|1938.4|1920.6|1938.4|1920.6|1938.4|1920.6|1
1650511120000|2022-04-21 03:18:40|1938.35|1920.55|1938.35|1920.55|1938.35|1920.55|1938.35|1920.55|1
1650511130000|2022-04-21 03:18:50|1938.4|1920.6|1936.49|1918.69|1938.4|1920.6|1936.49|1918.69|18
1650511140000|2022-04-21 03:19:00|1936.45|1918.65|1936.63|1918.83|1936.63|1918.83|1935.65|1917.85|10
1650511150000|2022-04-21 03:19:10|1936.93|1919.13|1936.38|1918.58|1937|1919.2|1936.35|1918.55|16
1650511160000|2022-04-21 03:19:20|1936.35|1918.55|1935.7|1917.9|1936.35|1918.55|1935.68|1917.88|5
1650511170000|2022-04-21 03:19:30|1935.92|1918.12|1935.61|1917.81|1935.92|1918.12|1935.53|1917.73|9
1650511180000|2022-04-21 03:19:40|1935.6|1917.8|1935.63|1917.83|1935.72|1917.92|1935.6|1917.8|5
1650511190000|2022-04-21 03:19:50|1935.89|1918.09|1935.93|1918.13|1935.93|1918.13|1935.57|1917.77|4
1650511200000|2022-04-21 03:20:00|1935.85|1918.05|1935.9|1918.1|1936|1918.2|1935.83|1918.03|7
1650511210000|2022-04-21 03:20:10|1936.2|1918.4|1935.9|1918.1|1936.2|1918.4|1935.9|1918.1|4
1650511220000|2022-04-21 03:20:20|1935.81|1918.01|1935.81|1918.01|1935.9|1918.1|1935.81|1918.01|3
1650511230000|2022-04-21 03:20:30|1935.84|1918.04|1937.18|1919.38|1937.18|1919.38|1935.84|1918.04|15
1650511240000|2022-04-21 03:20:40|1937.03|1919.23|1937.12|1919.32|1937.21|1919.41|1937.03|1919.23|7
1650511250000|2022-04-21 03:20:50|1937.14|1919.34|1937.07|1919.27|1937.23|1919.43|1937.07|1919.27|6
1650511260000|2022-04-21 03:21:00|1937.1|1919.3|1937.45|1919.65|1937.6|1919.8|1937.1|1919.3|17
1650511270000|2022-04-21 03:21:10|1937.42|1919.62|1937.74|1919.94|1937.91|1920.11|1937.42|1919.62|8
1650511280000|2022-04-21 03:21:20|1937.91|1920.11|1938.08|1920.28|1938.28|1920.48|1937.91|1920.11|5
1650511290000|2022-04-21 03:21:30|1938.02|1920.22|1937.9|1920.1|1938.33|1920.53|1937.79|1919.99|13
1650511300000|2022-04-21 03:21:40|1937.81|1920.01|1937.9|1920.1|1937.9|1920.1|1937.75|1919.95|3
1650511310000|2022-04-21 03:21:50|1938.08|1920.28|1938.18|1920.38|1938.22|1920.42|1937.9|1920.1|9
1650511320000|2022-04-21 03:22:00|1938.16|1920.36|1937.14|1919.34|1938.16|1920.36|1937.1|1919.3|13
1650511330000|2022-04-21 03:22:10|1937.17|1919.37|1937.18|1919.38|1937.28|1919.48|1936.93|1919.13|14
1650511340000|2022-04-21 03:22:20|1937.38|1919.58|1937.4|1919.6|1937.82|1920.02|1937.38|1919.58|11
1650511350000|2022-04-21 03:22:30|1937.43|1919.63|1937.87|1920.07|1937.87|1920.07|1937.43|1919.63|10
1650511360000|2022-04-21 03:22:40|1938.17|1920.37|1937.34|1919.54|1938.17|1920.37|1937.34|1919.54|9
1650511380000|2022-04-21 03:23:00|1937.31|1919.51|1936.11|1918.31|1937.31|1919.51|1935.99|1918.19|20
1650511390000|2022-04-21 03:23:10|1936.26|1918.46|1937.55|1919.75|1937.79|1919.99|1936.26|1918.46|21
1650511400000|2022-04-21 03:23:20|1937.6|1919.8|1937.4|1919.6|1938.35|1920.55|1937.4|1919.6|19
1650511410000|2022-04-21 03:23:30|1937.39|1919.59|1937.33|1919.53|1937.54|1919.74|1937.25|1919.45|17
1650511420000|2022-04-21 03:23:40|1937.38|1919.58|1937.32|1919.52|1937.39|1919.59|1937.31|1919.51|10
1650511430000|2022-04-21 03:23:50|1937.34|1919.54|1937.43|1919.63|1937.49|1919.69|1937.34|1919.54|11
1650511440000|2022-04-21 03:24:00|1936.9|1919.1|1937.4|1919.6|1937.4|1919.6|1936.9|1919.1|6
1650511450000|2022-04-21 03:24:10|1936.83|1919.03|1936.51|1918.71|1936.9|1919.1|1936.4|1918.6|5
1650511460000|2022-04-21 03:24:20|1936.54|1918.74|1935.85|1918.05|1936.54|1918.74|1935.82|1918.02|15
1650511470000|2022-04-21 03:24:30|1935.65|1917.85|1935.88|1918.08|1935.89|1918.09|1935.65|1917.85|3
1650511480000|2022-04-21 03:24:40|1935.73|1917.93|1935.9|1918.1|1936|1918.2|1935.4|1917.6|17
1650511490000|2022-04-21 03:24:50|1935.93|1918.13|1936.82|1919.02|1936.82|1919.02|1935.93|1918.13|17
1650511500000|2022-04-21 03:25:00|1936.86|1919.06|1937.37|1919.57|1937.41|1919.61|1936.86|1919.06|13
1650511510000|2022-04-21 03:25:10|1937.41|1919.61|1939.74|1921.94|1939.74|1921.94|1937.41|1919.61|22
1650511520000|2022-04-21 03:25:20|1939.63|1921.83|1940.86|1923.06|1941.4|1923.6|1939.63|1921.83|20
1650511530000|2022-04-21 03:25:30|1940.91|1923.11|1941.02|1923.22|1941.16|1923.36|1940.8|1923|7
1650511540000|2022-04-21 03:25:40|1940.87|1923.07|1940.82|1923.02|1941.06|1923.26|1940.81|1923.01|6
1650511550000|2022-04-21 03:25:50|1940.61|1922.81|1940.8|1923|1941.4|1923.6|1940.61|1922.81|17
1650511560000|2022-04-21 03:26:00|1941.05|1923.25|1940.71|1922.91|1941.54|1923.74|1940.7|1922.9|18
1650511570000|2022-04-21 03:26:10|1940.96|1923.16|1940.7|1922.9|1940.96|1923.16|1940.66|1922.86|4
1650511590000|2022-04-21 03:26:30|1940.69|1922.89|1940.72|1922.92|1940.72|1922.92|1940.66|1922.86|3
1650511600000|2022-04-21 03:26:40|1940.68|1922.88|1940.87|1923.07|1940.87|1923.07|1940.56|1922.76|6
1650511610000|2022-04-21 03:26:50|1940.64|1922.84|1940.87|1923.07|1941.07|1923.27|1940.64|1922.84|3
1650511620000|2022-04-21 03:27:00|1941.01|1923.21|1940.71|1922.91|1941.02|1923.22|1940.64|1922.84|8
1650511630000|2022-04-21 03:27:10|1940.96|1923.16|1940.7|1922.9|1941.21|1923.41|1940.67|1922.87|10
1650511640000|2022-04-21 03:27:20|1940.67|1922.87|1940.02|1922.22|1940.67|1922.87|1940.02|1922.22|6
1650511650000|2022-04-21 03:27:30|1939.87|1922.07|1939.4|1921.6|1939.87|1922.07|1939.4|1921.6|9
1650511660000|2022-04-21 03:27:40|1938.9|1921.1|1939.19|1921.39|1939.4|1921.6|1938.9|1921.1|6
1650511670000|2022-04-21 03:27:50|1939.13|1921.33|1939.4|1921.6|1939.4|1921.6|1939.13|1921.33|3
1650511680000|2022-04-21 03:28:00|1939.45|1921.65|1939.36|1921.56|1939.45|1921.65|1939.22|1921.42|12
1650511690000|2022-04-21 03:28:10|1939.3|1921.5|1939.3|1921.5|1939.36|1921.56|1939.3|1921.5|13
1650511700000|2022-04-21 03:28:20|1939.36|1921.56|1939.43|1921.63|1939.48|1921.68|1939.3|1921.5|12
1650511710000|2022-04-21 03:28:30|1938.93|1921.13|1939.45|1921.65|1939.53|1921.73|1938.93|1921.13|6
1650511720000|2022-04-21 03:28:40|1939.26|1921.46|1939.45|1921.65|1939.45|1921.65|1939.26|1921.46|7
1650511730000|2022-04-21 03:28:50|1939.48|1921.68|1939.35|1921.55|1939.54|1921.74|1939.35|1921.55|3
1650511740000|2022-04-21 03:29:00|1939.54|1921.74|1939.58|1921.78|1939.6|1921.8|1939.31|1921.51|13
1650511750000|2022-04-21 03:29:10|1939.5|1921.7|1939.45|1921.65|1939.6|1921.8|1939.18|1921.38|16
1650511760000|2022-04-21 03:29:20|1939.4|1921.6|1939.35|1921.55|1939.47|1921.67|1939.35|1921.55|8
1650511770000|2022-04-21 03:29:30|1939.33|1921.53|1940.17|1922.37|1940.17|1922.37|1939.29|1921.49|19
1650511780000|2022-04-21 03:29:40|1940.2|1922.4|1940.32|1922.52|1940.52|1922.72|1940.02|1922.22|14
1650511790000|2022-04-21 03:29:50|1940.35|1922.55|1940.39|1922.59|1940.53|1922.73|1940.35|1922.55|8
1650511800000|2022-04-21 03:30:00|1940.53|1922.73|1940.71|1922.91|1941.36|1923.56|1940.5|1922.7|14
1650511810000|2022-04-21 03:30:10|1940.99|1923.19|1941.01|1923.21|1941.16|1923.36|1940.76|1922.96|11
1650511820000|2022-04-21 03:30:20|1940.97|1923.17|1940.71|1922.91|1941.15|1923.35|1940.71|1922.91|8
1650511830000|2022-04-21 03:30:30|1940.96|1923.16|1940.82|1923.02|1940.96|1923.16|1940.71|1922.91|7
1650511840000|2022-04-21 03:30:40|1940.71|1922.91|1940.86|1923.06|1941.05|1923.25|1940.71|1922.91|7
1650511850000|2022-04-21 03:30:50|1940.71|1922.91|1940.78|1922.98|1940.9|1923.1|1940.71|1922.91|15
1650511860000|2022-04-21 03:31:00|1940.76|1922.96|1940.62|1922.82|1940.77|1922.97|1940.62|1922.82|12
1650511870000|2022-04-21 03:31:10|1940.64|1922.84|1940.16|1922.36|1940.67|1922.87|1940.15|1922.35|11
1650511880000|2022-04-21 03:31:20|1939.99|1922.19|1939.25|1921.45|1940|1922.2|1939.1|1921.3|16
1650511890000|2022-04-21 03:31:30|1939.23|1921.43|1938.83|1921.03|1939.23|1921.43|1938.83|1921.03|3
1650511900000|2022-04-21 03:31:40|1939.04|1921.24|1938.45|1920.65|1939.22|1921.42|1938.4|1920.6|13
1650511910000|2022-04-21 03:31:50|1938.55|1920.75|1939.51|1921.71|1939.52|1921.72|1938.55|1920.75|16
1650511920000|2022-04-21 03:32:00|1939.41|1921.61|1938.4|1920.6|1939.6|1921.8|1938.38|1920.58|19
1650511930000|2022-04-21 03:32:10|1938.33|1920.53|1938.2|1920.4|1938.38|1920.58|1937.85|1920.05|19
1650511940000|2022-04-21 03:32:20|1938.26|1920.46|1937.52|1919.72|1938.34|1920.54|1937.38|1919.58|14
1650511950000|2022-04-21 03:32:30|1937.48|1919.68|1937.42|1919.62|1937.5|1919.7|1937.34|1919.54|14
1650511960000|2022-04-21 03:32:40|1937.41|1919.61|1937.46|1919.66|1937.48|1919.68|1937.37|1919.57|8
1650511970000|2022-04-21 03:32:50|1937.31|1919.51|1937.48|1919.68|1937.48|1919.68|1937.31|1919.51|3
1650511980000|2022-04-21 03:33:00|1937.35|1919.55|1937.91|1920.11|1937.91|1920.11|1937.35|1919.55|6
1650511990000|2022-04-21 03:33:10|1938.05|1920.25|1938.48|1920.68|1938.8|1921|1938.05|1920.25|21
1650512000000|2022-04-21 03:33:20|1938.44|1920.64|1938.01|1920.21|1938.44|1920.64|1937.99|1920.19|16
1650512010000|2022-04-21 03:33:30|1938.03|1920.23|1937.79|1919.99|1938.06|1920.26|1937.79|1919.99|7
1650512020000|2022-04-21 03:33:40|1938.01|1920.21|1938.19|1920.39|1938.35|1920.55|1938.01|1920.21|14
1650512030000|2022-04-21 03:33:50|1938.21|1920.41|1938.44|1920.64|1938.54|1920.74|1938.13|1920.33|16
1650512040000|2022-04-21 03:34:00|1938.25|1920.45|1939.73|1921.93|1939.73|1921.93|1938.25|1920.45|22
1650512060000|2022-04-21 03:34:20|1940.29|1922.49|1939.89|1922.09|1940.33|1922.53|1939.83|1922.03|9
1650512070000|2022-04-21 03:34:30|1940.09|1922.29|1940.16|1922.36|1940.16|1922.36|1939.9|1922.1|8
1650512080000|2022-04-21 03:34:40|1940.18|1922.38|1940.19|1922.39|1940.29|1922.49|1940.18|1922.38|8
1650512090000|2022-04-21 03:34:50|1940.29|1922.49|1940.18|1922.38|1940.36|1922.56|1940.16|1922.36|15
1650512100000|2022-04-21 03:35:00|1940.09|1922.29|1940.51|1922.71|1940.75|1922.95|1940.09|1922.29|10
1650512110000|2022-04-21 03:35:10|1940.75|1922.95|1941.06|1923.26|1941.15|1923.35|1940.51|1922.71|12
1650512120000|2022-04-21 03:35:20|1941.16|1923.36|1941.18|1923.38|1941.32|1923.52|1941.07|1923.27|8
1650512130000|2022-04-21 03:35:30|1940.98|1923.18|1940.99|1923.19|1941.23|1923.43|1940.96|1923.16|9
1650512140000|2022-04-21 03:35:40|1941|1923.2|1941|1923.2|1941.19|1923.39|1941|1923.2|5
1650512150000|2022-04-21 03:35:50|1940.97|1923.17|1941.08|1923.28|1941.08|1923.28|1940.97|1923.17|5
1650512160000|2022-04-21 03:36:00|1941.04|1923.24|1941.02|1923.22|1941.4|1923.6|1940.78|1922.98|10
1650512170000|2022-04-21 03:36:10|1940.97|1923.17|1941.03|1923.23|1941.28|1923.48|1940.89|1923.09|5
1650512180000|2022-04-21 03:36:20|1941.05|1923.25|1941.03|1923.23|1941.4|1923.6|1940.79|1922.99|5
1650512190000|2022-04-21 03:36:30|1941.05|1923.25|1940.72|1922.92|1941.05|1923.25|1940.68|1922.88|7
1650512200000|2022-04-21 03:36:40|1940.68|1922.88|1941.42|1923.62|1941.42|1923.62|1940.68|1922.88|8
1650512210000|2022-04-21 03:36:50|1941.44|1923.64|1941.42|1923.62|1941.44|1923.64|1941.42|1923.62|2
1650512220000|2022-04-21 03:37:00|1941.47|1923.67|1941.44|1923.64|1941.54|1923.74|1941.41|1923.61|6
1650512230000|2022-04-21 03:37:10|1941.45|1923.65|1941.31|1923.51|1941.45|1923.65|1940.8|1923|5
1650512240000|2022-04-21 03:37:20|1941.37|1923.57|1941.31|1923.51|1941.37|1923.57|1941.31|1923.51|2
1650512250000|2022-04-21 03:37:30|1941.34|1923.54|1941.39|1923.59|1941.39|1923.59|1941.3|1923.5|9
1650512260000|2022-04-21 03:37:40|1940.95|1923.15|1941.17|1923.37|1941.33|1923.53|1940.92|1923.12|10
1650512270000|2022-04-21 03:37:50|1941.15|1923.35|1941.17|1923.37|1941.26|1923.46|1941.15|1923.35|7
1650512280000|2022-04-21 03:38:00|1941.08|1923.28|1941.18|1923.38|1941.34|1923.54|1941.08|1923.28|5
1650512290000|2022-04-21 03:38:10|1941.17|1923.37|1941.18|1923.38|1941.18|1923.38|1941.17|1923.37|2
1650512300000|2022-04-21 03:38:20|1941.17|1923.37|1941.17|1923.37|1941.18|1923.38|1941.17|1923.37|3
1650512310000|2022-04-21 03:38:30|1941.4|1923.6|1941.41|1923.61|1941.42|1923.62|1941.38|1923.58|6
1650512320000|2022-04-21 03:38:40|1941.05|1923.25|1941.03|1923.23|1941.05|1923.25|1940.79|1922.99|5
1650512330000|2022-04-21 03:38:50|1941.01|1923.21|1941.37|1923.57|1941.37|1923.57|1941.01|1923.21|2
1650512340000|2022-04-21 03:39:00|1941.07|1923.27|1941.05|1923.25|1941.39|1923.59|1941.05|1923.25|4
1650512350000|2022-04-21 03:39:10|1940.93|1923.13|1941.4|1923.6|1941.4|1923.6|1940.87|1923.07|3
1650512360000|2022-04-21 03:39:20|1941.36|1923.56|1941.38|1923.58|1941.45|1923.65|1941.36|1923.56|14
1650512370000|2022-04-21 03:39:30|1941.34|1923.54|1941.39|1923.59|1941.39|1923.59|1941.34|1923.54|3
1650512380000|2022-04-21 03:39:40|1941.42|1923.62|1941.9|1924.1|1942.01|1924.21|1941.4|1923.6|11
1650512390000|2022-04-21 03:39:50|1942.17|1924.37|1942.17|1924.37|1942.17|1924.37|1942.17|1924.37|1
1650512400000|2022-04-21 03:40:00|1942.33|1924.53|1942.32|1924.52|1942.58|1924.78|1942.28|1924.48|29
1650512410000|2022-04-21 03:40:10|1942.27|1924.47|1942.04|1924.24|1942.27|1924.47|1941.7|1923.9|12
1650512420000|2022-04-21 03:40:20|1942.03|1924.23|1942.03|1924.23|1942.03|1924.23|1942.03|1924.23|1
1650512430000|2022-04-21 03:40:30|1942.04|1924.24|1942.01|1924.21|1942.04|1924.24|1941.95|1924.15|3
1650512440000|2022-04-21 03:40:40|1941.9|1924.1|1942.19|1924.39|1942.19|1924.39|1941.9|1924.1|3
1650512450000|2022-04-21 03:40:50|1942.23|1924.43|1943.11|1925.31|1943.11|1925.31|1942.23|1924.43|11
1650512460000|2022-04-21 03:41:00|1943.1|1925.3|1944.06|1926.26|1944.06|1926.26|1943.1|1925.3|16
1650512470000|2022-04-21 03:41:10|1944.01|1926.21|1944.01|1926.21|1944.01|1926.21|1943.91|1926.11|3
1650512480000|2022-04-21 03:41:20|1943.85|1926.05|1944.06|1926.26|1944.26|1926.46|1943.85|1926.05|8
1650512490000|2022-04-21 03:41:30|1944.01|1926.21|1943.76|1925.96|1944.01|1926.21|1943.76|1925.96|2
1650512500000|2022-04-21 03:41:40|1943.66|1925.86|1943.73|1925.93|1944.03|1926.23|1943.66|1925.86|9
1650512510000|2022-04-21 03:41:50|1943.71|1925.91|1943.73|1925.93|1943.73|1925.93|1943.71|1925.91|2
1650512520000|2022-04-21 03:42:00|1943.64|1925.84|1943.62|1925.82|1943.67|1925.87|1943.58|1925.78|8
1650512530000|2022-04-21 03:42:10|1943.5|1925.7|1943.17|1925.37|1943.53|1925.73|1943.14|1925.34|9
1650512540000|2022-04-21 03:42:20|1943.15|1925.35|1943.1|1925.3|1943.19|1925.39|1942.88|1925.08|7
1650512560000|2022-04-21 03:42:40|1943.02|1925.22|1943.06|1925.26|1943.06|1925.26|1943.02|1925.22|5
1650512570000|2022-04-21 03:42:50|1943.16|1925.36|1943.08|1925.28|1943.16|1925.36|1943|1925.2|13
1650512580000|2022-04-21 03:43:00|1943.15|1925.35|1943.08|1925.28|1943.19|1925.39|1943.08|1925.28|3
1650512590000|2022-04-21 03:43:10|1942.9|1925.1|1943.58|1925.78|1943.58|1925.78|1942.9|1925.1|13
1650512600000|2022-04-21 03:43:20|1943.73|1925.93|1943.73|1925.93|1944.03|1926.23|1943.45|1925.65|6
1650512610000|2022-04-21 03:43:30|1943.98|1926.18|1943.96|1926.16|1944.06|1926.26|1943.8|1926|7
1650512620000|2022-04-21 03:43:40|1943.98|1926.18|1943.76|1925.96|1944.05|1926.25|1943.66|1925.86|11
1650512640000|2022-04-21 03:44:00|1943.71|1925.91|1943.76|1925.96|1943.9|1926.1|1943.71|1925.91|4
1650512660000|2022-04-21 03:44:20|1943.69|1925.89|1943.76|1925.96|1943.76|1925.96|1943.69|1925.89|3
1650512680000|2022-04-21 03:44:40|1943.89|1926.09|1943.89|1926.09|1943.89|1926.09|1943.89|1926.09|1
1650512690000|2022-04-21 03:44:50|1943.91|1926.11|1943.89|1926.09|1943.96|1926.16|1943.79|1925.99|6
1650512700000|2022-04-21 03:45:00|1943.86|1926.06|1943.86|1926.06|1943.86|1926.06|1943.86|1926.06|1
1650512710000|2022-04-21 03:45:10|1943.83|1926.03|1943.62|1925.82|1943.83|1926.03|1943.57|1925.77|5
1650512750000|2022-04-21 03:45:50|1943.49|1925.69|1943.53|1925.73|1943.62|1925.82|1943.42|1925.62|12
1650512760000|2022-04-21 03:46:00|1943.7|1925.9|1943.75|1925.95|1943.75|1925.95|1943.69|1925.89|5
1650512770000|2022-04-21 03:46:10|1943.71|1925.91|1943.7|1925.9|1943.75|1925.95|1943.7|1925.9|4
1650512800000|2022-04-21 03:46:40|1943.75|1925.95|1943.75|1925.95|1943.75|1925.95|1943.75|1925.95|1
1650512810000|2022-04-21 03:46:50|1943.71|1925.91|1944.1|1926.3|1944.1|1926.3|1943.71|1925.91|10
1650512830000|2022-04-21 03:47:10|1943.95|1926.15|1944.61|1926.81|1944.91|1927.11|1943.95|1926.15|11
1650512840000|2022-04-21 03:47:20|1945.01|1927.21|1945|1927.2|1945.01|1927.21|1945|1927.2|2
1650512850000|2022-04-21 03:47:30|1945.01|1927.21|1945.03|1927.23|1945.08|1927.28|1944.69|1926.89|8
1650512870000|2022-04-21 03:47:50|1945.02|1927.22|1945.03|1927.23|1945.03|1927.23|1944.73|1926.93|5
1650512880000|2022-04-21 03:48:00|1944.84|1927.04|1945.03|1927.23|1945.08|1927.28|1944.64|1926.84|8
1650512890000|2022-04-21 03:48:10|1944.93|1927.13|1944.88|1927.08|1945.03|1927.23|1944.63|1926.83|8
1650512900000|2022-04-21 03:48:20|1944.98|1927.18|1944.9|1927.1|1945|1927.2|1944.9|1927.1|7
1650512910000|2022-04-21 03:48:30|1944.89|1927.09|1944.87|1927.07|1944.93|1927.13|1944.78|1926.98|18
1650512920000|2022-04-21 03:48:40|1944.78|1926.98|1944.9|1927.1|1944.9|1927.1|1944.78|1926.98|3
1650512930000|2022-04-21 03:48:50|1944.91|1927.11|1944.94|1927.14|1944.94|1927.14|1944.9|1927.1|10
1650512940000|2022-04-21 03:49:00|1944.93|1927.13|1945.08|1927.28|1945.1|1927.3|1944.81|1927.01|11
1650512950000|2022-04-21 03:49:10|1945.09|1927.29|1945.1|1927.3|1945.1|1927.3|1945.05|1927.25|3
1650512960000|2022-04-21 03:49:20|1945.03|1927.23|1945.08|1927.28|1945.08|1927.28|1945.03|1927.23|2
1650512970000|2022-04-21 03:49:30|1945.07|1927.27|1945.06|1927.26|1945.13|1927.33|1944.88|1927.08|13
1650512980000|2022-04-21 03:49:40|1945.04|1927.24|1945.04|1927.24|1945.07|1927.27|1944.99|1927.19|5
1650512990000|2022-04-21 03:49:50|1945.16|1927.36|1945.06|1927.26|1945.16|1927.36|1945.06|1927.26|8
1650513000000|2022-04-21 03:50:00|1944.84|1927.04|1945.09|1927.29|1945.1|1927.3|1944.71|1926.91|12
1650513010000|2022-04-21 03:50:10|1945.08|1927.28|1945.06|1927.26|1945.1|1927.3|1944.78|1926.98|14
1650513020000|2022-04-21 03:50:20|1945.1|1927.3|1945.11|1927.31|1945.12|1927.32|1945.1|1927.3|5
1650513030000|2022-04-21 03:50:30|1945.17|1927.37|1945.11|1927.31|1945.17|1927.37|1945.07|1927.27|4
1650513040000|2022-04-21 03:50:40|1945.07|1927.27|1945.49|1927.69|1945.72|1927.92|1945.07|1927.27|19
1650513050000|2022-04-21 03:50:50|1945.5|1927.7|1945.38|1927.58|1945.5|1927.7|1944.9|1927.1|14
1650513060000|2022-04-21 03:51:00|1945.37|1927.57|1946.01|1928.21|1946.01|1928.21|1945.28|1927.48|18
1650513070000|2022-04-21 03:51:10|1945.99|1928.19|1946|1928.2|1946.03|1928.23|1945.84|1928.04|7
1650513080000|2022-04-21 03:51:20|1946.03|1928.23|1946.03|1928.23|1946.05|1928.25|1946|1928.2|11
1650513090000|2022-04-21 03:51:30|1946.05|1928.25|1946.06|1928.26|1946.13|1928.33|1945.76|1927.96|16
1650513100000|2022-04-21 03:51:40|1946.07|1928.27|1946.69|1928.89|1946.69|1928.89|1946.07|1928.27|10
1650513110000|2022-04-21 03:51:50|1946.82|1929.02|1947.2|1929.4|1947.2|1929.4|1946.75|1928.95|12
1650513120000|2022-04-21 03:52:00|1947.06|1929.26|1947.18|1929.38|1947.2|1929.4|1947.06|1929.26|6
1650513130000|2022-04-21 03:52:10|1947.34|1929.54|1946.55|1928.75|1947.34|1929.54|1946.49|1928.69|17
1650513140000|2022-04-21 03:52:20|1945.6|1927.8|1945.71|1927.91|1945.85|1928.05|1945.6|1927.8|6
1650513150000|2022-04-21 03:52:30|1945.87|1928.07|1945.2|1927.4|1945.87|1928.07|1945.2|1927.4|7
1650513160000|2022-04-21 03:52:40|1945.04|1927.24|1945|1927.2|1945.24|1927.44|1944.8|1927|5
1650513170000|2022-04-21 03:52:50|1945.07|1927.27|1945.11|1927.31|1945.2|1927.4|1944.9|1927.1|5
1650513180000|2022-04-21 03:53:00|1945.08|1927.28|1945.08|1927.28|1945.08|1927.28|1945.08|1927.28|1
1650513190000|2022-04-21 03:53:10|1945.13|1927.33|1945.08|1927.28|1945.13|1927.33|1944.92|1927.12|6
1650513200000|2022-04-21 03:53:20|1945.06|1927.26|1944.4|1926.6|1945.06|1927.26|1944.4|1926.6|2
1650513210000|2022-04-21 03:53:30|1943.9|1926.1|1943.9|1926.1|1943.9|1926.1|1943.9|1926.1|1
1650513220000|2022-04-21 03:53:40|1944.31|1926.51|1944.16|1926.36|1944.32|1926.52|1943.78|1925.98|15
1650513230000|2022-04-21 03:53:50|1944.17|1926.37|1944.16|1926.36|1944.33|1926.53|1943.9|1926.1|11
1650513240000|2022-04-21 03:54:00|1944.18|1926.38|1944.39|1926.59|1944.41|1926.61|1944.14|1926.34|15
1650513250000|2022-04-21 03:54:10|1944.41|1926.61|1944.25|1926.45|1944.45|1926.65|1944.18|1926.38|16
1650513260000|2022-04-21 03:54:20|1944|1926.2|1943.95|1926.15|1944.11|1926.31|1943.95|1926.15|3
1650513270000|2022-04-21 03:54:30|1943.87|1926.07|1944.07|1926.27|1944.07|1926.27|1943.55|1925.75|9
1650513280000|2022-04-21 03:54:40|1944.08|1926.28|1944.08|1926.28|1944.13|1926.33|1944.08|1926.28|7
1650513290000|2022-04-21 03:54:50|1944.11|1926.31|1943.4|1925.6|1944.11|1926.31|1943.4|1925.6|5
1650513300000|2022-04-21 03:55:00|1943.45|1925.65|1944.19|1926.39|1944.2|1926.4|1943.18|1925.38|14
1650513310000|2022-04-21 03:55:10|1944.18|1926.38|1944.08|1926.28|1944.18|1926.38|1944.06|1926.26|9
1650513320000|2022-04-21 03:55:20|1944.09|1926.29|1944.05|1926.25|1944.21|1926.41|1944.04|1926.24|12
1650513330000|2022-04-21 03:55:30|1944.09|1926.29|1944.07|1926.27|1944.19|1926.39|1944.04|1926.24|14
1650513340000|2022-04-21 03:55:40|1944.04|1926.24|1944.18|1926.38|1944.18|1926.38|1943.55|1925.75|5
1650513350000|2022-04-21 03:55:50|1944.08|1926.28|1944.45|1926.65|1944.5|1926.7|1943.9|1926.1|13
1650513360000|2022-04-21 03:56:00|1944.59|1926.79|1944.64|1926.84|1944.64|1926.84|1944.59|1926.79|3
1650513370000|2022-04-21 03:56:10|1944.6|1926.8|1944.64|1926.84|1944.64|1926.84|1944.6|1926.8|2
1650513380000|2022-04-21 03:56:20|1944.61|1926.81|1944.64|1926.84|1944.64|1926.84|1944.61|1926.81|2
1650513390000|2022-04-21 03:56:30|1944.5|1926.7|1944.17|1926.37|1944.64|1926.84|1944.17|1926.37|6
1650513410000|2022-04-21 03:56:50|1944.16|1926.36|1944.16|1926.36|1944.17|1926.37|1944.16|1926.36|3
1650513420000|2022-04-21 03:57:00|1944.06|1926.26|1944.11|1926.31|1944.25|1926.45|1944.06|1926.26|10
1650513430000|2022-04-21 03:57:10|1944.1|1926.3|1944.11|1926.31|1944.11|1926.31|1944.1|1926.3|2
1650513440000|2022-04-21 03:57:20|1944.1|1926.3|1943.44|1925.64|1944.17|1926.37|1943.44|1925.64|7
1650513450000|2022-04-21 03:57:30|1943.38|1925.58|1944.01|1926.21|1944.01|1926.21|1943.33|1925.53|14
1650513460000|2022-04-21 03:57:40|1944.05|1926.25|1944.21|1926.41|1944.21|1926.41|1944.05|1926.25|8
1650513470000|2022-04-21 03:57:50|1944.23|1926.43|1944.28|1926.48|1944.28|1926.48|1944.23|1926.43|2
1650513480000|2022-04-21 03:58:00|1944.23|1926.43|1944.26|1926.46|1944.42|1926.62|1944.07|1926.27|5
1650513490000|2022-04-21 03:58:10|1944.25|1926.45|1944.13|1926.33|1944.42|1926.62|1944.13|1926.33|12
1650513500000|2022-04-21 03:58:20|1944.14|1926.34|1944.16|1926.36|1944.3|1926.5|1944.14|1926.34|16
1650513510000|2022-04-21 03:58:30|1944.25|1926.45|1944.19|1926.39|1944.28|1926.48|1944.02|1926.22|10
1650513520000|2022-04-21 03:58:40|1944.2|1926.4|1944.19|1926.39|1944.24|1926.44|1944.02|1926.22|16
1650513530000|2022-04-21 03:58:50|1944.02|1926.22|1944.04|1926.24|1944.04|1926.24|1943.73|1925.93|6
1650513540000|2022-04-21 03:59:00|1943.97|1926.17|1944.01|1926.21|1944.01|1926.21|1943.87|1926.07|4
1650513560000|2022-04-21 03:59:20|1943.87|1926.07|1944.01|1926.21|1944.01|1926.21|1943.7|1925.9|3
1650513570000|2022-04-21 03:59:30|1943.98|1926.18|1943.45|1925.65|1943.98|1926.18|1943.45|1925.65|5
1650513580000|2022-04-21 03:59:40|1943.37|1925.57|1942.95|1925.15|1943.37|1925.57|1942.87|1925.07|5
1650513590000|2022-04-21 03:59:50|1943.33|1925.53|1943.42|1925.62|1943.44|1925.64|1943.33|1925.53|4
1650513600000|2022-04-21 04:00:00|1943.44|1925.64|1943.95|1926.15|1943.95|1926.15|1943.44|1925.64|15
1650513610000|2022-04-21 04:00:10|1943.8|1926|1943.98|1926.18|1943.98|1926.18|1943.77|1925.97|3
1650513620000|2022-04-21 04:00:20|1943.94|1926.14|1943.98|1926.18|1943.98|1926.18|1943.94|1926.14|2
1650513630000|2022-04-21 04:00:30|1943.78|1925.98|1943.98|1926.18|1943.98|1926.18|1943.78|1925.98|3
1650513640000|2022-04-21 04:00:40|1943.71|1925.91|1943.98|1926.18|1944.01|1926.21|1943.71|1925.91|4
1650513650000|2022-04-21 04:00:50|1943.9|1926.1|1943.98|1926.18|1943.98|1926.18|1943.83|1926.03|5
1650513670000|2022-04-21 04:01:10|1943.77|1925.97|1943.39|1925.59|1943.98|1926.18|1943.39|1925.59|6
1650513690000|2022-04-21 04:01:30|1943.41|1925.61|1942.91|1925.11|1943.43|1925.63|1942.84|1925.04|8
1650513700000|2022-04-21 04:01:40|1942.86|1925.06|1942.91|1925.11|1942.91|1925.11|1942.86|1925.06|2
1650513710000|2022-04-21 04:01:50|1942.81|1925.01|1942.85|1925.05|1942.86|1925.06|1942.81|1925.01|3
1650513720000|2022-04-21 04:02:00|1942.79|1924.99|1942.85|1925.05|1942.85|1925.05|1942.79|1924.99|2
1650513730000|2022-04-21 04:02:10|1942.88|1925.08|1942.88|1925.08|1942.88|1925.08|1942.79|1924.99|4
1650513740000|2022-04-21 04:02:20|1942.78|1924.98|1942.88|1925.08|1942.88|1925.08|1942.78|1924.98|8
1650513750000|2022-04-21 04:02:30|1942.85|1925.05|1942.85|1925.05|1942.85|1925.05|1942.85|1925.05|1
1650513760000|2022-04-21 04:02:40|1942.81|1925.01|1942.9|1925.1|1942.9|1925.1|1942.81|1925.01|4
1650513770000|2022-04-21 04:02:50|1942.92|1925.12|1942.95|1925.15|1942.95|1925.15|1942.92|1925.12|2
1650513780000|2022-04-21 04:03:00|1942.92|1925.12|1943.89|1926.09|1943.89|1926.09|1942.92|1925.12|13
1650513790000|2022-04-21 04:03:10|1943.88|1926.08|1943.9|1926.1|1944.01|1926.21|1943.85|1926.05|11
1650513800000|2022-04-21 04:03:20|1943.78|1925.98|1943.38|1925.58|1943.92|1926.12|1943.37|1925.57|13
1650513810000|2022-04-21 04:03:30|1943.35|1925.55|1942.85|1925.05|1943.35|1925.55|1942.85|1925.05|3
1650513820000|2022-04-21 04:03:40|1942.8|1925|1942.85|1925.05|1942.85|1925.05|1942.8|1925|2
1650513830000|2022-04-21 04:03:50|1942.9|1925.1|1942.88|1925.08|1942.9|1925.1|1942.85|1925.05|3
1650513840000|2022-04-21 04:04:00|1942.9|1925.1|1942.9|1925.1|1942.9|1925.1|1942.9|1925.1|1
1650513850000|2022-04-21 04:04:10|1942.88|1925.08|1942.95|1925.15|1942.95|1925.15|1942.85|1925.05|4
1650513860000|2022-04-21 04:04:20|1942.88|1925.08|1942.9|1925.1|1942.9|1925.1|1942.81|1925.01|5
1650513870000|2022-04-21 04:04:30|1943.24|1925.44|1943.38|1925.58|1943.38|1925.58|1943|1925.2|8
1650513880000|2022-04-21 04:04:40|1943.35|1925.55|1940.64|1922.84|1943.35|1925.55|1940.64|1922.84|17
1650513890000|2022-04-21 04:04:50|1940.58|1922.78|1940.21|1922.41|1940.62|1922.82|1940.21|1922.41|19
1650513900000|2022-04-21 04:05:00|1940.22|1922.42|1939.31|1921.51|1940.26|1922.46|1939.29|1921.49|20
1650513910000|2022-04-21 04:05:10|1939.34|1921.54|1939.4|1921.6|1939.4|1921.6|1939.21|1921.41|11
1650513920000|2022-04-21 04:05:20|1939.38|1921.58|1939.38|1921.58|1939.48|1921.68|1939.08|1921.28|11
1650513930000|2022-04-21 04:05:30|1939.4|1921.6|1939.31|1921.51|1939.43|1921.63|1939.23|1921.43|8
1650513940000|2022-04-21 04:05:40|1939.33|1921.53|1938.26|1920.46|1939.41|1921.61|1938.26|1920.46|21
1650513950000|2022-04-21 04:05:50|1938.31|1920.51|1938.31|1920.51|1938.31|1920.51|1938.31|1920.51|1
1650513960000|2022-04-21 04:06:00|1938.32|1920.52|1937.83|1920.03|1938.32|1920.52|1937.83|1920.03|8
1650513970000|2022-04-21 04:06:10|1937.73|1919.93|1937.92|1920.12|1938.22|1920.42|1937.73|1919.93|8
1650513980000|2022-04-21 04:06:20|1937.86|1920.06|1937.9|1920.1|1937.92|1920.12|1937.86|1920.06|3
1650513990000|2022-04-21 04:06:30|1937.81|1920.01|1937.92|1920.12|1937.92|1920.12|1937.81|1920.01|4
1650514000000|2022-04-21 04:06:40|1937.9|1920.1|1938.03|1920.23|1938.08|1920.28|1937.9|1920.1|12
1650514020000|2022-04-21 04:07:00|1937.94|1920.14|1938.01|1920.21|1938.03|1920.23|1937.92|1920.12|7
1650514030000|2022-04-21 04:07:10|1937.91|1920.11|1938.01|1920.21|1938.01|1920.21|1937.91|1920.11|3
1650514040000|2022-04-21 04:07:20|1937.95|1920.15|1938.01|1920.21|1938.01|1920.21|1937.95|1920.15|2
1650514050000|2022-04-21 04:07:30|1937.93|1920.13|1937.96|1920.16|1938.05|1920.25|1937.93|1920.13|5
1650514060000|2022-04-21 04:07:40|1937.82|1920.02|1937.8|1920|1938.26|1920.46|1937.79|1919.99|12
1650514070000|2022-04-21 04:07:50|1937.85|1920.05|1937.78|1919.98|1937.85|1920.05|1937.55|1919.75|4
1650514080000|2022-04-21 04:08:00|1937.85|1920.05|1937.94|1920.14|1937.95|1920.15|1937.78|1919.98|5
1650514090000|2022-04-21 04:08:10|1937.95|1920.15|1938.93|1921.13|1939.22|1921.42|1937.95|1920.15|13
1650514100000|2022-04-21 04:08:20|1938.85|1921.05|1938.95|1921.15|1938.95|1921.15|1938.85|1921.05|6
1650514110000|2022-04-21 04:08:30|1939.26|1921.46|1939.4|1921.6|1939.4|1921.6|1938.95|1921.15|14
1650514120000|2022-04-21 04:08:40|1939.48|1921.68|1939.48|1921.68|1939.55|1921.75|1939.46|1921.66|15
1650514130000|2022-04-21 04:08:50|1939.43|1921.63|1940|1922.2|1940|1922.2|1939.41|1921.61|17
1650514140000|2022-04-21 04:09:00|1940.04|1922.24|1939.41|1921.61|1940.14|1922.34|1939.41|1921.61|13
1650514150000|2022-04-21 04:09:10|1939.4|1921.6|1939.41|1921.61|1939.43|1921.63|1939.4|1921.6|6
1650514160000|2022-04-21 04:09:20|1939.42|1921.62|1940.03|1922.23|1940.08|1922.28|1939.41|1921.61|11
1650514170000|2022-04-21 04:09:30|1940.06|1922.26|1940.57|1922.77|1940.72|1922.92|1940.06|1922.26|6
1650514180000|2022-04-21 04:09:40|1940.89|1923.09|1940.71|1922.91|1940.89|1923.09|1940.71|1922.91|3
1650514190000|2022-04-21 04:09:50|1940.66|1922.86|1940.99|1923.19|1940.99|1923.19|1940.63|1922.83|12
1650514200000|2022-04-21 04:10:00|1940.68|1922.88|1941.59|1923.79|1941.74|1923.94|1940.66|1922.86|20
1650514210000|2022-04-21 04:10:10|1941.9|1924.1|1942.78|1924.98|1942.79|1924.99|1941.64|1923.84|9
1650514220000|2022-04-21 04:10:20|1942.89|1925.09|1943|1925.2|1943.05|1925.25|1942.8|1925|12
1650514230000|2022-04-21 04:10:30|1942.99|1925.19|1943.14|1925.34|1943.16|1925.36|1942.97|1925.17|7
1650514240000|2022-04-21 04:10:40|1943.12|1925.32|1944.02|1926.22|1944.08|1926.28|1943.04|1925.24|16
1650514250000|2022-04-21 04:10:50|1944|1926.2|1944.19|1926.39|1944.19|1926.39|1944|1926.2|10
1650514260000|2022-04-21 04:11:00|1944.17|1926.37|1944.18|1926.38|1944.59|1926.79|1944.17|1926.37|12
1650514270000|2022-04-21 04:11:10|1944.39|1926.59|1944.18|1926.38|1944.5|1926.7|1944.18|1926.38|16
1650514280000|2022-04-21 04:11:20|1944.39|1926.59|1945.85|1928.05|1945.85|1928.05|1944.18|1926.38|15
1650514290000|2022-04-21 04:11:30|1946.08|1928.28|1946.56|1928.76|1946.75|1928.95|1945.8|1928|19
1650514300000|2022-04-21 04:11:40|1946.7|1928.9|1946.86|1929.06|1947.19|1929.39|1946.57|1928.77|19
1650514310000|2022-04-21 04:11:50|1946.88|1929.08|1947.05|1929.25|1947.05|1929.25|1946.57|1928.77|13
1650514320000|2022-04-21 04:12:00|1947.24|1929.44|1946.22|1928.42|1947.24|1929.44|1946.22|1928.42|18
1650514330000|2022-04-21 04:12:10|1946.28|1928.48|1945.82|1928.02|1946.28|1928.48|1945.78|1927.98|14
1650514340000|2022-04-21 04:12:20|1945.77|1927.97|1946.88|1929.08|1946.9|1929.1|1945.77|1927.97|12
1650514350000|2022-04-21 04:12:30|1946.9|1929.1|1946.81|1929.01|1947.21|1929.41|1946.75|1928.95|15
1650514360000|2022-04-21 04:12:40|1946.98|1929.18|1947.02|1929.22|1947.14|1929.34|1946.74|1928.94|9
1650514370000|2022-04-21 04:12:50|1947.01|1929.21|1947.68|1929.88|1947.73|1929.93|1946.77|1928.97|23
1650514380000|2022-04-21 04:13:00|1947.93|1930.13|1947.07|1929.27|1947.93|1930.13|1947.07|1929.27|15
1650514390000|2022-04-21 04:13:10|1946.92|1929.12|1946.87|1929.07|1946.92|1929.12|1946.85|1929.05|4
1650514400000|2022-04-21 04:13:20|1946.79|1928.99|1947.62|1929.82|1947.7|1929.9|1946.79|1928.99|11
1650514410000|2022-04-21 04:13:30|1947.78|1929.98|1947.96|1930.16|1947.96|1930.16|1947.74|1929.94|6
1650514420000|2022-04-21 04:13:40|1948|1930.2|1948.32|1930.52|1948.33|1930.53|1947.81|1930.01|20
1650514430000|2022-04-21 04:13:50|1948.26|1930.46|1948.12|1930.32|1948.36|1930.56|1947.83|1930.03|12
1650514440000|2022-04-21 04:14:00|1948|1930.2|1948.05|1930.25|1948.09|1930.29|1947.78|1929.98|8
1650514450000|2022-04-21 04:14:10|1948.06|1930.26|1947.39|1929.59|1948.06|1930.26|1946.9|1929.1|17
1650514460000|2022-04-21 04:14:20|1947.34|1929.54|1947.39|1929.59|1947.41|1929.61|1947.29|1929.49|18
1650514470000|2022-04-21 04:14:30|1947.36|1929.56|1947.26|1929.46|1947.39|1929.59|1947.15|1929.35|13
1650514480000|2022-04-21 04:14:40|1947.14|1929.34|1947.4|1929.6|1947.41|1929.61|1947.14|1929.34|16
1650514490000|2022-04-21 04:14:50|1947.34|1929.54|1947.33|1929.53|1947.41|1929.61|1946.92|1929.12|13
1650514500000|2022-04-21 04:15:00|1947.32|1929.52|1947.18|1929.38|1947.38|1929.58|1947.18|1929.38|9
1650514510000|2022-04-21 04:15:10|1947.25|1929.45|1948.86|1931.06|1948.95|1931.15|1947.25|1929.45|25
1650514520000|2022-04-21 04:15:20|1948.82|1931.02|1948.03|1930.23|1948.82|1931.02|1948.03|1930.23|11
1650514530000|2022-04-21 04:15:30|1948.02|1930.22|1947.36|1929.56|1948.02|1930.22|1947.31|1929.51|19
1650514540000|2022-04-21 04:15:40|1947.35|1929.55|1947.37|1929.57|1947.37|1929.57|1947.19|1929.39|5
1650514550000|2022-04-21 04:15:50|1947.3|1929.5|1946.45|1928.65|1947.37|1929.57|1946.45|1928.65|12
1650514560000|2022-04-21 04:16:00|1946.42|1928.62|1946.25|1928.45|1946.55|1928.75|1946.2|1928.4|11
1650514570000|2022-04-21 04:16:10|1946.15|1928.35|1945.49|1927.69|1946.15|1928.35|1945.37|1927.57|11
1650514580000|2022-04-21 04:16:20|1945.48|1927.68|1944.48|1926.68|1945.48|1927.68|1943.95|1926.15|16
1650514590000|2022-04-21 04:16:30|1944.4|1926.6|1944.43|1926.63|1944.9|1927.1|1944.29|1926.49|11
1650514600000|2022-04-21 04:16:40|1944.55|1926.75|1945.44|1927.64|1945.44|1927.64|1944.55|1926.75|11
1650514610000|2022-04-21 04:16:50|1945.74|1927.94|1945.39|1927.59|1945.99|1928.19|1945.39|1927.59|21
1650514620000|2022-04-21 04:17:00|1945.41|1927.61|1945.9|1928.1|1945.98|1928.18|1945.41|1927.61|10
1650514630000|2022-04-21 04:17:10|1945.96|1928.16|1946.27|1928.47|1946.32|1928.52|1945.85|1928.05|7
1650514640000|2022-04-21 04:17:20|1946.19|1928.39|1945.7|1927.9|1946.32|1928.52|1945.7|1927.9|14
1650514650000|2022-04-21 04:17:30|1945.71|1927.91|1945.86|1928.06|1945.98|1928.18|1945.71|1927.91|7
1650514660000|2022-04-21 04:17:40|1945.76|1927.96|1945.78|1927.98|1945.78|1927.98|1945.6|1927.8|6
1650514670000|2022-04-21 04:17:50|1945.88|1928.08|1945.88|1928.08|1946.05|1928.25|1945.68|1927.88|13
1650514680000|2022-04-21 04:18:00|1945.95|1928.15|1946|1928.2|1946.01|1928.21|1945.75|1927.95|16
1650514690000|2022-04-21 04:18:10|1945.89|1928.09|1945.9|1928.1|1946.03|1928.23|1945.89|1928.09|10
1650514700000|2022-04-21 04:18:20|1945.97|1928.17|1945.97|1928.17|1945.97|1928.17|1945.9|1928.1|3
1650514710000|2022-04-21 04:18:30|1945.98|1928.18|1945.97|1928.17|1945.99|1928.19|1945.9|1928.1|8
1650514720000|2022-04-21 04:18:40|1945.9|1928.1|1944.9|1927.1|1945.97|1928.17|1944.9|1927.1|19
1650514730000|2022-04-21 04:18:50|1944.85|1927.05|1944.86|1927.06|1944.98|1927.18|1944.45|1926.65|14
1650514740000|2022-04-21 04:19:00|1944.91|1927.11|1944.91|1927.11|1944.91|1927.11|1944.91|1927.11|1
1650514750000|2022-04-21 04:19:10|1944.74|1926.94|1944.5|1926.7|1944.74|1926.94|1944.5|1926.7|5
1650514760000|2022-04-21 04:19:20|1944.45|1926.65|1944.54|1926.74|1944.56|1926.76|1944.45|1926.65|6
1650514770000|2022-04-21 04:19:30|1944.52|1926.72|1944.45|1926.65|1944.52|1926.72|1944.34|1926.54|5
1650514780000|2022-04-21 04:19:40|1944.3|1926.5|1944.4|1926.6|1944.4|1926.6|1944.1|1926.3|10
1650514790000|2022-04-21 04:19:50|1944.3|1926.5|1944.36|1926.56|1944.36|1926.56|1944.3|1926.5|8
1650514800000|2022-04-21 04:20:00|1944.32|1926.52|1944.65|1926.85|1944.76|1926.96|1944.19|1926.39|16
1650514810000|2022-04-21 04:20:10|1944.73|1926.93|1945.24|1927.44|1945.24|1927.44|1944.65|1926.85|13
1650514820000|2022-04-21 04:20:20|1944.9|1927.1|1945.37|1927.57|1945.37|1927.57|1944.84|1927.04|10
1650514830000|2022-04-21 04:20:30|1945.36|1927.56|1945.39|1927.59|1945.39|1927.59|1944.9|1927.1|7
1650514840000|2022-04-21 04:20:40|1945.38|1927.58|1943.94|1926.14|1945.38|1927.58|1943.94|1926.14|11
1650514850000|2022-04-21 04:20:50|1943.92|1926.12|1943.92|1926.12|1943.92|1926.12|1943.91|1926.11|3
1650514860000|2022-04-21 04:21:00|1943.63|1925.83|1943.79|1925.99|1943.96|1926.16|1943.63|1925.83|12
1650514870000|2022-04-21 04:21:10|1943.89|1926.09|1943.75|1925.95|1943.89|1926.09|1943.7|1925.9|4
1650514880000|2022-04-21 04:21:20|1943.7|1925.9|1943.75|1925.95|1943.75|1925.95|1943.7|1925.9|2
1650514900000|2022-04-21 04:21:40|1943.85|1926.05|1943.4|1925.6|1943.85|1926.05|1943.2|1925.4|7
1650514910000|2022-04-21 04:21:50|1943.26|1925.46|1943.98|1926.18|1944.08|1926.28|1943.26|1925.46|11
1650514920000|2022-04-21 04:22:00|1943.95|1926.15|1945.05|1927.25|1945.05|1927.25|1943.95|1926.15|7
1650514930000|2022-04-21 04:22:10|1945.13|1927.33|1945.38|1927.58|1945.45|1927.65|1945.13|1927.33|8
1650514940000|2022-04-21 04:22:20|1945.37|1927.57|1945.01|1927.21|1945.37|1927.57|1944.66|1926.86|13
1650514950000|2022-04-21 04:22:30|1945.1|1927.3|1944.2|1926.4|1945.1|1927.3|1944.2|1926.4|12
1650514960000|2022-04-21 04:22:40|1944.06|1926.26|1943.5|1925.7|1944.06|1926.26|1943.35|1925.55|4
1650514970000|2022-04-21 04:22:50|1943.45|1925.65|1943.19|1925.39|1943.45|1925.65|1943.19|1925.39|5
1650514980000|2022-04-21 04:23:00|1942.8|1925|1942.38|1924.58|1943.22|1925.42|1942.35|1924.55|14
1650514990000|2022-04-21 04:23:10|1942.4|1924.6|1942.4|1924.6|1942.4|1924.6|1942.4|1924.6|1
1650515000000|2022-04-21 04:23:20|1942.35|1924.55|1942.45|1924.65|1942.45|1924.65|1942.35|1924.55|5
1650515010000|2022-04-21 04:23:30|1942.4|1924.6|1942.43|1924.63|1942.43|1924.63|1942.39|1924.59|6
1650515020000|2022-04-21 04:23:40|1942.45|1924.65|1943.07|1925.27|1943.53|1925.73|1942.23|1924.43|16
1650515030000|2022-04-21 04:23:50|1943.24|1925.44|1943.36|1925.56|1943.36|1925.56|1943.24|1925.44|2
1650515040000|2022-04-21 04:24:00|1943.23|1925.43|1943.12|1925.32|1943.25|1925.45|1942.98|1925.18|9
1650515050000|2022-04-21 04:24:10|1943.24|1925.44|1942.36|1924.56|1943.24|1925.44|1942.36|1924.56|10
1650515070000|2022-04-21 04:24:30|1942.33|1924.53|1942.36|1924.56|1942.36|1924.56|1942.33|1924.53|5
1650515080000|2022-04-21 04:24:40|1942.38|1924.58|1943.07|1925.27|1943.07|1925.27|1942.38|1924.58|7
1650515090000|2022-04-21 04:24:50|1943.1|1925.3|1942.81|1925.01|1943.18|1925.38|1942.76|1924.96|10
1650515100000|2022-04-21 04:25:00|1942.9|1925.1|1942.2|1924.4|1942.94|1925.14|1942.2|1924.4|14
1650515110000|2022-04-21 04:25:10|1942.35|1924.55|1942.43|1924.63|1942.49|1924.69|1942.35|1924.55|14
1650515120000|2022-04-21 04:25:20|1942.44|1924.64|1942.27|1924.47|1942.46|1924.66|1942.27|1924.47|9
1650515130000|2022-04-21 04:25:30|1942.42|1924.62|1942.32|1924.52|1942.42|1924.62|1942.32|1924.52|3
1650515140000|2022-04-21 04:25:40|1942.27|1924.47|1941.4|1923.6|1942.27|1924.47|1941.4|1923.6|6
1650515160000|2022-04-21 04:26:00|1941.46|1923.66|1941.46|1923.66|1941.46|1923.66|1941.46|1923.66|1
1650515170000|2022-04-21 04:26:10|1941.48|1923.68|1941.85|1924.05|1942.66|1924.86|1941.48|1923.68|26
1650515180000|2022-04-21 04:26:20|1942.35|1924.55|1942.35|1924.55|1942.35|1924.55|1942.26|1924.46|5
1650515200000|2022-04-21 04:26:40|1942.39|1924.59|1941.93|1924.13|1943.05|1925.25|1941.93|1924.13|18
1650515210000|2022-04-21 04:26:50|1941.95|1924.15|1941.61|1923.81|1942.1|1924.3|1941.55|1923.75|9
1650515220000|2022-04-21 04:27:00|1941.7|1923.9|1941.61|1923.81|1941.7|1923.9|1941.55|1923.75|3
1650515240000|2022-04-21 04:27:20|1941.7|1923.9|1941.52|1923.72|1941.7|1923.9|1941.47|1923.67|3
1650515250000|2022-04-21 04:27:30|1941.48|1923.68|1940.34|1922.54|1941.48|1923.68|1940.34|1922.54|9
1650515260000|2022-04-21 04:27:40|1940.31|1922.51|1940.31|1922.51|1940.4|1922.6|1940.31|1922.51|3
1650515270000|2022-04-21 04:27:50|1940.3|1922.5|1941.13|1923.33|1941.21|1923.41|1940.3|1922.5|8
1650515280000|2022-04-21 04:28:00|1941.16|1923.36|1940.75|1922.95|1941.52|1923.72|1940.75|1922.95|12
1650515290000|2022-04-21 04:28:10|1940.66|1922.86|1940.66|1922.86|1940.66|1922.86|1940.6|1922.8|3
1650515300000|2022-04-21 04:28:20|1940.65|1922.85|1941.38|1923.58|1941.38|1923.58|1940.65|1922.85|4
1650515310000|2022-04-21 04:28:30|1941.39|1923.59|1941.64|1923.84|1942.06|1924.26|1941.38|1923.58|14
1650515320000|2022-04-21 04:28:40|1941.89|1924.09|1942.2|1924.4|1942.2|1924.4|1941.36|1923.56|18
1650515330000|2022-04-21 04:28:50|1942.14|1924.34|1941.6|1923.8|1942.2|1924.4|1941.57|1923.77|16
1650515340000|2022-04-21 04:29:00|1941.58|1923.78|1941.6|1923.8|1941.6|1923.8|1941.58|1923.78|2
1650515350000|2022-04-21 04:29:10|1941.76|1923.96|1941.38|1923.58|1941.76|1923.96|1941.38|1923.58|6
1650515360000|2022-04-21 04:29:20|1940.65|1922.85|1940.6|1922.8|1940.8|1923|1940.6|1922.8|3
1650515370000|2022-04-21 04:29:30|1940.7|1922.9|1940.6|1922.8|1940.7|1922.9|1940.6|1922.8|2
1650515390000|2022-04-21 04:29:50|1940.7|1922.9|1940.85|1923.05|1940.85|1923.05|1940.7|1922.9|2
1650515400000|2022-04-21 04:30:00|1940.78|1922.98|1941.13|1923.33|1941.13|1923.33|1940.78|1922.98|3
1650515410000|2022-04-21 04:30:10|1940.91|1923.11|1941.36|1923.56|1941.36|1923.56|1940.91|1923.11|4
1650515420000|2022-04-21 04:30:20|1941.2|1923.4|1941.32|1923.52|1941.37|1923.57|1940.84|1923.04|12
1650515430000|2022-04-21 04:30:30|1941.25|1923.45|1941.25|1923.45|1941.25|1923.45|1941.25|1923.45|1
1650515440000|2022-04-21 04:30:40|1941.31|1923.51|1941.25|1923.45|1941.31|1923.51|1941.25|1923.45|2
1650515450000|2022-04-21 04:30:50|1941.21|1923.41|1941.43|1923.63|1941.43|1923.63|1941.21|1923.41|5
1650515460000|2022-04-21 04:31:00|1941.48|1923.68|1941.45|1923.65|1941.85|1924.05|1941.45|1923.65|5
1650515470000|2022-04-21 04:31:10|1941.57|1923.77|1942.76|1924.96|1942.76|1924.96|1941.57|1923.77|7
1650515490000|2022-04-21 04:31:30|1942.6|1924.8|1942.77|1924.97|1942.81|1925.01|1942.56|1924.76|5
1650515500000|2022-04-21 04:31:40|1942.88|1925.08|1943.23|1925.43|1943.39|1925.59|1942.79|1924.99|12
1650515510000|2022-04-21 04:31:50|1943.17|1925.37|1942.31|1924.51|1943.17|1925.37|1942.27|1924.47|16
1650515520000|2022-04-21 04:32:00|1942.22|1924.42|1941.88|1924.08|1942.31|1924.51|1941.88|1924.08|11
1650515530000|2022-04-21 04:32:10|1942.18|1924.38|1942.05|1924.25|1942.25|1924.45|1942.05|1924.25|7
1650515540000|2022-04-21 04:32:20|1942.1|1924.3|1941.85|1924.05|1942.3|1924.5|1941.75|1923.95|11
1650515550000|2022-04-21 04:32:30|1941.84|1924.04|1941.74|1923.94|1941.84|1924.04|1941.74|1923.94|2
1650515560000|2022-04-21 04:32:40|1941.76|1923.96|1941.65|1923.85|1941.76|1923.96|1941.65|1923.85|7
1650515580000|2022-04-21 04:33:00|1941.6|1923.8|1941.6|1923.8|1941.6|1923.8|1941.6|1923.8|1
1650515590000|2022-04-21 04:33:10|1941.65|1923.85|1941.75|1923.95|1941.9|1924.1|1941.65|1923.85|6
1650515600000|2022-04-21 04:33:20|1941.68|1923.88|1940.9|1923.1|1941.75|1923.95|1940.9|1923.1|9
1650515610000|2022-04-21 04:33:30|1940.75|1922.95|1939.95|1922.15|1940.75|1922.95|1939.95|1922.15|8
1650515620000|2022-04-21 04:33:40|1940.15|1922.35|1939.97|1922.17|1940.15|1922.35|1939.97|1922.17|3
1650515630000|2022-04-21 04:33:50|1939.85|1922.05|1938.33|1920.53|1940.02|1922.22|1938.33|1920.53|14
1650515640000|2022-04-21 04:34:00|1938.25|1920.45|1938.2|1920.4|1938.25|1920.45|1938.1|1920.3|5
1650515650000|2022-04-21 04:34:10|1937.95|1920.15|1938.11|1920.31|1938.8|1921|1937.8|1920|17
1650515660000|2022-04-21 04:34:20|1938.05|1920.25|1937.24|1919.44|1938.05|1920.25|1937|1919.2|21
1650515670000|2022-04-21 04:34:30|1937.15|1919.35|1937.01|1919.21|1937.24|1919.44|1936.9|1919.1|15
1650515680000|2022-04-21 04:34:40|1937.03|1919.23|1936.93|1919.13|1937.03|1919.23|1936.88|1919.08|5
1650515690000|2022-04-21 04:34:50|1936.95|1919.15|1937.55|1919.75|1937.55|1919.75|1936.95|1919.15|10
1650515700000|2022-04-21 04:35:00|1937.67|1919.87|1937.71|1919.91|1938.04|1920.24|1937.64|1919.84|14
1650515710000|2022-04-21 04:35:10|1937.73|1919.93|1937.33|1919.53|1938.27|1920.47|1937.2|1919.4|17
1650515720000|2022-04-21 04:35:20|1937.34|1919.54|1936.84|1919.04|1937.34|1919.54|1936.83|1919.03|5
1650515730000|2022-04-21 04:35:30|1936.85|1919.05|1936.93|1919.13|1936.93|1919.13|1936.85|1919.05|4
1650515740000|2022-04-21 04:35:40|1937.39|1919.59|1938.34|1920.54|1938.35|1920.55|1937.39|1919.59|12
1650515750000|2022-04-21 04:35:50|1938.28|1920.48|1937.72|1919.92|1938.33|1920.53|1937.5|1919.7|22
1650515760000|2022-04-21 04:36:00|1937.71|1919.91|1938.2|1920.4|1938.2|1920.4|1937.71|1919.91|21
1650515770000|2022-04-21 04:36:10|1938.17|1920.37|1938.14|1920.34|1938.2|1920.4|1938.14|1920.34|4
1650515780000|2022-04-21 04:36:20|1938.17|1920.37|1938.2|1920.4|1938.24|1920.44|1938.17|1920.37|9
1650515790000|2022-04-21 04:36:30|1938.25|1920.45|1938.29|1920.49|1938.29|1920.49|1938.19|1920.39|14
1650515800000|2022-04-21 04:36:40|1938.21|1920.41|1937.61|1919.81|1938.31|1920.51|1937.61|1919.81|19
1650515810000|2022-04-21 04:36:50|1937.6|1919.8|1937.95|1920.15|1937.95|1920.15|1937.6|1919.8|16
1650515820000|2022-04-21 04:37:00|1937.94|1920.14|1937.25|1919.45|1937.94|1920.14|1937.2|1919.4|13
1650515830000|2022-04-21 04:37:10|1937.2|1919.4|1937.14|1919.34|1937.2|1919.4|1937|1919.2|9
1650515840000|2022-04-21 04:37:20|1937.18|1919.38|1937.18|1919.38|1937.19|1919.39|1937.16|1919.36|9
1650515850000|2022-04-21 04:37:30|1937.19|1919.39|1934.31|1916.51|1937.19|1919.39|1934.31|1916.51|23
1650515860000|2022-04-21 04:37:40|1934.29|1916.49|1933.9|1916.1|1935.24|1917.44|1933.9|1916.1|24
1650515870000|2022-04-21 04:37:50|1933.38|1915.58|1935|1917.2|1935|1917.2|1933.38|1915.58|23
1650515880000|2022-04-21 04:38:00|1935.14|1917.34|1936|1918.2|1936.2|1918.4|1935.03|1917.23|25
1650515890000|2022-04-21 04:38:10|1935.9|1918.1|1935.51|1917.71|1936.01|1918.21|1935.27|1917.47|15
1650515900000|2022-04-21 04:38:20|1935.48|1917.68|1936.12|1918.32|1936.24|1918.44|1935.25|1917.45|25
1650515910000|2022-04-21 04:38:30|1936|1918.2|1935.99|1918.19|1936.34|1918.54|1935.55|1917.75|21
1650515920000|2022-04-21 04:38:40|1935.98|1918.18|1935.03|1917.23|1935.98|1918.18|1935.03|1917.23|21
1650515930000|2022-04-21 04:38:50|1935.33|1917.53|1934.9|1917.1|1935.33|1917.53|1934.55|1916.75|7
1650515940000|2022-04-21 04:39:00|1935.06|1917.26|1934.81|1917.01|1935.27|1917.47|1934.55|1916.75|18
1650515950000|2022-04-21 04:39:10|1934.83|1917.03|1935.98|1918.18|1936.02|1918.22|1934.82|1917.02|16
1650515960000|2022-04-21 04:39:20|1935.97|1918.17|1936.21|1918.41|1936.34|1918.54|1935.97|1918.17|15
1650515970000|2022-04-21 04:39:30|1936.08|1918.28|1936.09|1918.29|1936.25|1918.45|1936|1918.2|16
1650515980000|2022-04-21 04:39:40|1936.1|1918.3|1935.33|1917.53|1936.1|1918.3|1935.3|1917.5|26
1650515990000|2022-04-21 04:39:50|1935.32|1917.52|1935.31|1917.51|1935.35|1917.55|1935.27|1917.47|14
1650516000000|2022-04-21 04:40:00|1935.3|1917.5|1935.29|1917.49|1935.3|1917.5|1935.09|1917.29|13
1650516010000|2022-04-21 04:40:10|1935.28|1917.48|1934.75|1916.95|1935.35|1917.55|1934.75|1916.95|13
1650516020000|2022-04-21 04:40:20|1934.81|1917.01|1934.48|1916.68|1935.08|1917.28|1934.38|1916.58|17
1650516030000|2022-04-21 04:40:30|1934.51|1916.71|1933.4|1915.6|1934.51|1916.71|1933.38|1915.58|14
1650516040000|2022-04-21 04:40:40|1933.38|1915.58|1933.35|1915.55|1933.38|1915.58|1933.34|1915.54|3
1650516050000|2022-04-21 04:40:50|1933.29|1915.49|1933.48|1915.68|1933.48|1915.68|1933.29|1915.49|5
1650516060000|2022-04-21 04:41:00|1933.46|1915.66|1934.34|1916.54|1934.34|1916.54|1933.43|1915.63|17
1650516070000|2022-04-21 04:41:10|1934.31|1916.51|1934.19|1916.39|1934.37|1916.57|1933.98|1916.18|11
1650516080000|2022-04-21 04:41:20|1934.21|1916.41|1933.41|1915.61|1934.4|1916.6|1933.41|1915.61|16
1650516090000|2022-04-21 04:41:30|1933.52|1915.72|1933.65|1915.85|1933.88|1916.08|1933.22|1915.42|17
1650516100000|2022-04-21 04:41:40|1933.75|1915.95|1933.83|1916.03|1933.83|1916.03|1933.75|1915.95|10
1650516110000|2022-04-21 04:41:50|1933.75|1915.95|1934.11|1916.31|1934.22|1916.42|1933.75|1915.95|11
1650516120000|2022-04-21 04:42:00|1934.05|1916.25|1934.35|1916.55|1934.35|1916.55|1934.05|1916.25|8
1650516130000|2022-04-21 04:42:10|1934.27|1916.47|1934.42|1916.62|1934.48|1916.68|1934.27|1916.47|9
1650516140000|2022-04-21 04:42:20|1934.41|1916.61|1934.43|1916.63|1934.86|1917.06|1934.15|1916.35|11
1650516150000|2022-04-21 04:42:30|1934.38|1916.58|1934.32|1916.52|1934.38|1916.58|1934.19|1916.39|11
1650516160000|2022-04-21 04:42:40|1934.34|1916.54|1934.35|1916.55|1934.35|1916.55|1934.33|1916.53|10
1650516170000|2022-04-21 04:42:50|1934.34|1916.54|1934.09|1916.29|1934.39|1916.59|1933.96|1916.16|21
1650516180000|2022-04-21 04:43:00|1934.06|1916.26|1933.7|1915.9|1934.09|1916.29|1933.55|1915.75|15
1650516190000|2022-04-21 04:43:10|1933.66|1915.86|1933.92|1916.12|1933.93|1916.13|1933.66|1915.86|4
1650516200000|2022-04-21 04:43:20|1933.87|1916.07|1934.01|1916.21|1934.04|1916.24|1933.87|1916.07|7
1650516210000|2022-04-21 04:43:30|1934.02|1916.22|1933.66|1915.86|1934.07|1916.27|1933.66|1915.86|6
1650516220000|2022-04-21 04:43:40|1933.7|1915.9|1933.9|1916.1|1934.12|1916.32|1933.7|1915.9|8
1650516230000|2022-04-21 04:43:50|1933.98|1916.18|1934.4|1916.6|1934.43|1916.63|1933.98|1916.18|17
1650516240000|2022-04-21 04:44:00|1934.34|1916.54|1934.13|1916.33|1934.34|1916.54|1934.13|1916.33|13
1650516250000|2022-04-21 04:44:10|1934.14|1916.34|1934.37|1916.57|1934.57|1916.77|1934.12|1916.32|18
1650516260000|2022-04-21 04:44:20|1934.67|1916.87|1935.74|1917.94|1935.91|1918.11|1934.67|1916.87|21
1650516270000|2022-04-21 04:44:30|1935.85|1918.05|1936.02|1918.22|1936.05|1918.25|1935.7|1917.9|18
1650516280000|2022-04-21 04:44:40|1936.06|1918.26|1936.14|1918.34|1936.22|1918.42|1936.03|1918.23|9
1650516290000|2022-04-21 04:44:50|1936.13|1918.33|1936.04|1918.24|1936.14|1918.34|1936.02|1918.22|8
1650516300000|2022-04-21 04:45:00|1936.02|1918.22|1936.16|1918.36|1936.16|1918.36|1935.74|1917.94|14
1650516310000|2022-04-21 04:45:10|1936.17|1918.37|1935.44|1917.64|1936.17|1918.37|1935.42|1917.62|20
1650516320000|2022-04-21 04:45:20|1935.25|1917.45|1935.25|1917.45|1935.4|1917.6|1935.25|1917.45|3
1650516330000|2022-04-21 04:45:30|1935.39|1917.59|1935.2|1917.4|1935.39|1917.59|1935.2|1917.4|4
1650516340000|2022-04-21 04:45:40|1935.4|1917.6|1935.3|1917.5|1935.4|1917.6|1935.13|1917.33|6
1650516350000|2022-04-21 04:45:50|1935.37|1917.57|1935.77|1917.97|1935.77|1917.97|1934.9|1917.1|14
1650516360000|2022-04-21 04:46:00|1935.8|1918|1935.65|1917.85|1935.8|1918|1935.56|1917.76|6
1650516370000|2022-04-21 04:46:10|1935.63|1917.83|1935.77|1917.97|1935.77|1917.97|1935.6|1917.8|7
1650516380000|2022-04-21 04:46:20|1935.76|1917.96|1935.77|1917.97|1935.77|1917.97|1935.76|1917.96|2
1650516390000|2022-04-21 04:46:30|1935.8|1918|1935.75|1917.95|1935.8|1918|1935.74|1917.94|4
1650516400000|2022-04-21 04:46:40|1935.74|1917.94|1935.7|1917.9|1935.78|1917.98|1935.69|1917.89|13
1650516410000|2022-04-21 04:46:50|1935.75|1917.95|1935.7|1917.9|1935.75|1917.95|1935.65|1917.85|4
1650516420000|2022-04-21 04:47:00|1935.62|1917.82|1935.7|1917.9|1935.7|1917.9|1935.62|1917.82|2
1650516430000|2022-04-21 04:47:10|1935.63|1917.83|1935.65|1917.85|1935.7|1917.9|1935.63|1917.83|3
1650516440000|2022-04-21 04:47:20|1935.71|1917.91|1935.65|1917.85|1935.74|1917.94|1935.65|1917.85|4
1650516450000|2022-04-21 04:47:30|1935.7|1917.9|1935.7|1917.9|1935.74|1917.94|1935.49|1917.69|11
1650516460000|2022-04-21 04:47:40|1935.69|1917.89|1935.7|1917.9|1935.73|1917.93|1935.69|1917.89|4
1650516470000|2022-04-21 04:47:50|1935.73|1917.93|1935.65|1917.85|1935.73|1917.93|1935.65|1917.85|3
1650516480000|2022-04-21 04:48:00|1935.7|1917.9|1935.73|1917.93|1935.77|1917.97|1935.7|1917.9|8
1650516490000|2022-04-21 04:48:10|1935.65|1917.85|1936|1918.2|1936.05|1918.25|1935.65|1917.85|12
1650516500000|2022-04-21 04:48:20|1935.9|1918.1|1935.94|1918.14|1935.94|1918.14|1935.9|1918.1|3
1650516510000|2022-04-21 04:48:30|1935.93|1918.13|1935.34|1917.54|1935.93|1918.13|1935.34|1917.54|10
1650516520000|2022-04-21 04:48:40|1935.35|1917.55|1935.41|1917.61|1935.41|1917.61|1935.35|1917.55|2
1650516530000|2022-04-21 04:48:50|1935.33|1917.53|1935.34|1917.54|1935.34|1917.54|1935.28|1917.48|4
1650516540000|2022-04-21 04:49:00|1935.28|1917.48|1935.62|1917.82|1935.87|1918.07|1935.28|1917.48|9
1650516550000|2022-04-21 04:49:10|1935.7|1917.9|1936.67|1918.87|1936.67|1918.87|1935.7|1917.9|7
1650516560000|2022-04-21 04:49:20|1936.7|1918.9|1936.62|1918.82|1936.7|1918.9|1936.62|1918.82|2
1650516570000|2022-04-21 04:49:30|1936.81|1919.01|1936.12|1918.32|1936.85|1919.05|1936.09|1918.29|25
1650516580000|2022-04-21 04:49:40|1936.11|1918.31|1935.7|1917.9|1936.11|1918.31|1935.7|1917.9|5
1650516590000|2022-04-21 04:49:50|1935.81|1918.01|1935.78|1917.98|1935.81|1918.01|1935.78|1917.98|3
1650516600000|2022-04-21 04:50:00|1935.77|1917.97|1935.38|1917.58|1935.77|1917.97|1935.27|1917.47|14
1650516610000|2022-04-21 04:50:10|1935.36|1917.56|1935.38|1917.58|1935.41|1917.61|1935.26|1917.46|6
1650516620000|2022-04-21 04:50:20|1935.36|1917.56|1935.41|1917.61|1935.41|1917.61|1935.16|1917.36|12
1650516630000|2022-04-21 04:50:30|1935.39|1917.59|1936.03|1918.23|1936.04|1918.24|1935.36|1917.56|13
1650516640000|2022-04-21 04:50:40|1936.2|1918.4|1936.87|1919.07|1936.87|1919.07|1936.19|1918.39|9
1650516650000|2022-04-21 04:50:50|1936.62|1918.82|1936.78|1918.98|1936.78|1918.98|1936.62|1918.82|7
1650516660000|2022-04-21 04:51:00|1936.77|1918.97|1936.78|1918.98|1936.79|1918.99|1936.6|1918.8|9
1650516670000|2022-04-21 04:51:10|1936.79|1918.99|1937.02|1919.22|1937.07|1919.27|1936.79|1918.99|15
1650516680000|2022-04-21 04:51:20|1937.03|1919.23|1937.09|1919.29|1937.09|1919.29|1936.85|1919.05|8
1650516690000|2022-04-21 04:51:30|1937.07|1919.27|1937.13|1919.33|1937.13|1919.33|1937.07|1919.27|6
1650516700000|2022-04-21 04:51:40|1937.09|1919.29|1936.86|1919.06|1937.09|1919.29|1936.86|1919.06|15
1650516710000|2022-04-21 04:51:50|1936.88|1919.08|1936.79|1918.99|1936.88|1919.08|1936.77|1918.97|12
1650516720000|2022-04-21 04:52:00|1936.83|1919.03|1937.45|1919.65|1937.55|1919.75|1936.65|1918.85|13
1650516730000|2022-04-21 04:52:10|1937.46|1919.66|1937.69|1919.89|1937.69|1919.89|1937.46|1919.66|3
1650516740000|2022-04-21 04:52:20|1937.91|1920.11|1937.83|1920.03|1937.91|1920.11|1937.69|1919.89|4
1650516750000|2022-04-21 04:52:30|1937.89|1920.09|1938.22|1920.42|1938.22|1920.42|1937.79|1919.99|5
1650516760000|2022-04-21 04:52:40|1938.15|1920.35|1937.77|1919.97|1938.36|1920.56|1937.77|1919.97|12
1650516770000|2022-04-21 04:52:50|1937.73|1919.93|1937.85|1920.05|1937.87|1920.07|1937.64|1919.84|14
1650516780000|2022-04-21 04:53:00|1937.86|1920.06|1937.11|1919.31|1937.86|1920.06|1936.86|1919.06|15
1650516790000|2022-04-21 04:53:10|1936.94|1919.14|1936.94|1919.14|1936.98|1919.18|1936.85|1919.05|7
1650516800000|2022-04-21 04:53:20|1936.81|1919.01|1936.85|1919.05|1936.85|1919.05|1936.55|1918.75|6
1650516810000|2022-04-21 04:53:30|1936.92|1919.12|1936.71|1918.91|1936.94|1919.14|1936.71|1918.91|12
1650516830000|2022-04-21 04:53:50|1936.92|1919.12|1936.75|1918.95|1936.92|1919.12|1936.71|1918.91|4
1650516840000|2022-04-21 04:54:00|1936.92|1919.12|1937.09|1919.29|1937.09|1919.29|1936.6|1918.8|15
1650516850000|2022-04-21 04:54:10|1937.18|1919.38|1937.47|1919.67|1937.47|1919.67|1937.18|1919.38|13
1650516860000|2022-04-21 04:54:20|1937.51|1919.71|1937.7|1919.9|1938.15|1920.35|1937.51|1919.71|10
1650516870000|2022-04-21 04:54:30|1937.71|1919.91|1937.71|1919.91|1937.71|1919.91|1937.66|1919.86|4
1650516880000|2022-04-21 04:54:40|1937.96|1920.16|1938.4|1920.6|1938.4|1920.6|1937.96|1920.16|4
1650516890000|2022-04-21 04:54:50|1938.35|1920.55|1938.4|1920.6|1938.4|1920.6|1938.35|1920.55|2
1650516920000|2022-04-21 04:55:20|1938.6|1920.8|1938.4|1920.6|1938.6|1920.8|1938.4|1920.6|2
1650516940000|2022-04-21 04:55:40|1938.5|1920.7|1939|1921.2|1939.03|1921.23|1938.5|1920.7|9
1650516950000|2022-04-21 04:55:50|1938.8|1921|1938.87|1921.07|1938.91|1921.11|1938.8|1921|8
1650516960000|2022-04-21 04:56:00|1938.86|1921.06|1939.1|1921.3|1939.1|1921.3|1938.73|1920.93|13
1650516970000|2022-04-21 04:56:10|1939.13|1921.33|1939.13|1921.33|1939.13|1921.33|1939.1|1921.3|3
1650516980000|2022-04-21 04:56:20|1938.85|1921.05|1939.33|1921.53|1939.36|1921.56|1938.85|1921.05|6
1650516990000|2022-04-21 04:56:30|1939.36|1921.56|1938.65|1920.85|1939.36|1921.56|1938.63|1920.83|22
1650517000000|2022-04-21 04:56:40|1938.66|1920.86|1937.94|1920.14|1938.68|1920.88|1937.94|1920.14|14
1650517010000|2022-04-21 04:56:50|1938|1920.2|1939.18|1921.38|1939.18|1921.38|1937.91|1920.11|14
1650517020000|2022-04-21 04:57:00|1939.2|1921.4|1939.56|1921.76|1940.2|1922.4|1939.15|1921.35|23
1650517050000|2022-04-21 04:57:30|1939.45|1921.65|1938.89|1921.09|1939.45|1921.65|1938.89|1921.09|11
1650517060000|2022-04-21 04:57:40|1938.76|1920.96|1938.84|1921.04|1938.84|1921.04|1938.61|1920.81|4
1650517070000|2022-04-21 04:57:50|1938.81|1921.01|1938.71|1920.91|1938.86|1921.06|1938.7|1920.9|11
1650517080000|2022-04-21 04:58:00|1938.72|1920.92|1938.6|1920.8|1938.72|1920.92|1938.6|1920.8|3
1650517090000|2022-04-21 04:58:10|1938.4|1920.6|1937.7|1919.9|1938.4|1920.6|1937.6|1919.8|10
1650517100000|2022-04-21 04:58:20|1937.68|1919.88|1937.7|1919.9|1937.95|1920.15|1937.68|1919.88|6
1650517110000|2022-04-21 04:58:30|1937.77|1919.97|1938.42|1920.62|1938.53|1920.73|1937.72|1919.92|15
1650517120000|2022-04-21 04:58:40|1938.44|1920.64|1938.49|1920.69|1938.58|1920.78|1938.42|1920.62|7
1650517130000|2022-04-21 04:58:50|1938.44|1920.64|1938.6|1920.8|1938.6|1920.8|1938.44|1920.64|5
1650517140000|2022-04-21 04:59:00|1938.55|1920.75|1938.5|1920.7|1938.67|1920.87|1938.5|1920.7|5
1650517150000|2022-04-21 04:59:10|1938.57|1920.77|1938.6|1920.8|1938.75|1920.95|1938.56|1920.76|4
1650517170000|2022-04-21 04:59:30|1938.58|1920.78|1938.02|1920.22|1938.62|1920.82|1938.02|1920.22|8
1650517180000|2022-04-21 04:59:40|1937.97|1920.17|1937.71|1919.91|1938.13|1920.33|1937.71|1919.91|10
1650517190000|2022-04-21 04:59:50|1937.76|1919.96|1937.15|1919.35|1937.76|1919.96|1937.15|1919.35|12
1650517200000|2022-04-21 05:00:00|1937.11|1919.31|1936.57|1918.77|1937.11|1919.31|1936.57|1918.77|13
1650517210000|2022-04-21 05:00:10|1936.62|1918.82|1936.6|1918.8|1937.15|1919.35|1936.6|1918.8|14
1650517220000|2022-04-21 05:00:20|1936.85|1919.05|1936.25|1918.45|1936.85|1919.05|1936.15|1918.35|6
1650517230000|2022-04-21 05:00:30|1935.95|1918.15|1935.95|1918.15|1936.05|1918.25|1935.95|1918.15|4
1650517240000|2022-04-21 05:00:40|1936.08|1918.28|1937.27|1919.47|1937.3|1919.5|1935.99|1918.19|14
1650517250000|2022-04-21 05:00:50|1937|1919.2|1937.7|1919.9|1937.7|1919.9|1936.85|1919.05|6
1650517260000|2022-04-21 05:01:00|1937.6|1919.8|1937.46|1919.66|1937.6|1919.8|1936.61|1918.81|19
1650517270000|2022-04-21 05:01:10|1937.48|1919.68|1937.71|1919.91|1937.72|1919.92|1937.46|1919.66|7
1650517280000|2022-04-21 05:01:20|1937.85|1920.05|1937.66|1919.86|1938.04|1920.24|1937.65|1919.85|8
1650517290000|2022-04-21 05:01:30|1937.61|1919.81|1937.58|1919.78|1937.61|1919.81|1937.58|1919.78|3
1650517300000|2022-04-21 05:01:40|1937.55|1919.75|1937.86|1920.06|1937.92|1920.12|1937.55|1919.75|9
1650517310000|2022-04-21 05:01:50|1937.97|1920.17|1937.9|1920.1|1938.01|1920.21|1937.83|1920.03|9
1650517320000|2022-04-21 05:02:00|1937.91|1920.11|1937.65|1919.85|1937.95|1920.15|1937.65|1919.85|8
1650517330000|2022-04-21 05:02:10|1937.74|1919.94|1937.65|1919.85|1937.74|1919.94|1937.58|1919.78|6
1650517340000|2022-04-21 05:02:20|1937.7|1919.9|1937.8|1920|1937.8|1920|1937.7|1919.9|2
1650517350000|2022-04-21 05:02:30|1937.67|1919.87|1937.8|1920|1937.87|1920.07|1937.67|1919.87|3
1650517360000|2022-04-21 05:02:40|1937.65|1919.85|1937.58|1919.78|1937.94|1920.14|1937.5|1919.7|13
1650517370000|2022-04-21 05:02:50|1937.59|1919.79|1937.55|1919.75|1937.59|1919.79|1937.53|1919.73|9
1650517380000|2022-04-21 05:03:00|1937.75|1919.95|1937.75|1919.95|1937.75|1919.95|1937.75|1919.95|1
1650517390000|2022-04-21 05:03:10|1937.81|1920.01|1937.52|1919.72|1937.81|1920.01|1937.5|1919.7|8
1650517400000|2022-04-21 05:03:20|1937.51|1919.71|1937.52|1919.72|1937.52|1919.72|1937.51|1919.71|2
1650517410000|2022-04-21 05:03:30|1937.5|1919.7|1937.46|1919.66|1937.5|1919.7|1937.46|1919.66|4
1650517420000|2022-04-21 05:03:40|1937.4|1919.6|1937.47|1919.67|1937.5|1919.7|1937.4|1919.6|3
1650517430000|2022-04-21 05:03:50|1937.55|1919.75|1936.63|1918.83|1937.55|1919.75|1936.63|1918.83|14
1650517440000|2022-04-21 05:04:00|1936.62|1918.82|1936.1|1918.3|1936.64|1918.84|1936.1|1918.3|20
1650517450000|2022-04-21 05:04:10|1936.14|1918.34|1936.48|1918.68|1936.48|1918.68|1936.08|1918.28|10
1650517460000|2022-04-21 05:04:20|1936.54|1918.74|1936.87|1919.07|1936.89|1919.09|1936.46|1918.66|15
1650517470000|2022-04-21 05:04:30|1936.9|1919.1|1937.01|1919.21|1937.15|1919.35|1936.81|1919.01|20
1650517480000|2022-04-21 05:04:40|1936.88|1919.08|1936.7|1918.9|1937.09|1919.29|1936.7|1918.9|9
1650517490000|2022-04-21 05:04:50|1936.65|1918.85|1936.7|1918.9|1936.7|1918.9|1936.65|1918.85|2
1650517500000|2022-04-21 05:05:00|1936.55|1918.75|1936.7|1918.9|1936.7|1918.9|1936.55|1918.75|2
1650517510000|2022-04-21 05:05:10|1936.79|1918.99|1936.7|1918.9|1936.79|1918.99|1936.65|1918.85|4
1650517520000|2022-04-21 05:05:20|1936.97|1919.17|1937.27|1919.47|1937.5|1919.7|1936.85|1919.05|17
1650517530000|2022-04-21 05:05:30|1937.3|1919.5|1936.92|1919.12|1937.36|1919.56|1936.85|1919.05|11
1650517540000|2022-04-21 05:05:40|1936.96|1919.16|1937.9|1920.1|1937.9|1920.1|1936.93|1919.13|15
1650517550000|2022-04-21 05:05:50|1938.34|1920.54|1939.45|1921.65|1939.45|1921.65|1938.34|1920.54|20
1650517560000|2022-04-21 05:06:00|1939.77|1921.97|1939.65|1921.85|1939.8|1922|1939.65|1921.85|4
1650517570000|2022-04-21 05:06:10|1939.68|1921.88|1939.65|1921.85|1939.71|1921.91|1939.65|1921.85|5
1650517580000|2022-04-21 05:06:20|1939.85|1922.05|1940.4|1922.6|1940.4|1922.6|1939.65|1921.85|8
1650517590000|2022-04-21 05:06:30|1940.32|1922.52|1940.4|1922.6|1940.4|1922.6|1940.32|1922.52|2
1650517600000|2022-04-21 05:06:40|1940.42|1922.62|1940.4|1922.6|1940.44|1922.64|1940.28|1922.48|6
1650517610000|2022-04-21 05:06:50|1940.48|1922.68|1939.77|1921.97|1940.48|1922.68|1939.6|1921.8|15
1650517620000|2022-04-21 05:07:00|1939.79|1921.99|1939.65|1921.85|1939.86|1922.06|1939.6|1921.8|9
1650517630000|2022-04-21 05:07:10|1939.58|1921.78|1939.64|1921.84|1939.66|1921.86|1939.58|1921.78|5
1650517640000|2022-04-21 05:07:20|1939.69|1921.89|1939.8|1922|1939.8|1922|1939.51|1921.71|7
1650517650000|2022-04-21 05:07:30|1939.81|1922.01|1939.83|1922.03|1940.36|1922.56|1939.8|1922|9
1650517660000|2022-04-21 05:07:40|1940.2|1922.4|1939.73|1921.93|1940.2|1922.4|1939.7|1921.9|12
1650517670000|2022-04-21 05:07:50|1939.77|1921.97|1939.8|1922|1939.8|1922|1939.77|1921.97|5
1650517680000|2022-04-21 05:08:00|1939.82|1922.02|1939.8|1922|1939.82|1922.02|1939.79|1921.99|4
1650517700000|2022-04-21 05:08:20|1939.79|1921.99|1939.8|1922|1939.89|1922.09|1939.79|1921.99|4
1650517710000|2022-04-21 05:08:30|1939.79|1921.99|1939.8|1922|1939.8|1922|1939.76|1921.96|4
1650517720000|2022-04-21 05:08:40|1939.79|1921.99|1939.76|1921.96|1939.8|1922|1939.71|1921.91|11
1650517730000|2022-04-21 05:08:50|1939.73|1921.93|1939.79|1921.99|1939.8|1922|1939.73|1921.93|16
1650517740000|2022-04-21 05:09:00|1939.8|1922|1939.84|1922.04|1939.89|1922.09|1939.78|1921.98|10
1650517750000|2022-04-21 05:09:10|1939.79|1921.99|1939.94|1922.14|1939.94|1922.14|1939.79|1921.99|3
1650517760000|2022-04-21 05:09:20|1939.95|1922.15|1939.79|1921.99|1940.27|1922.47|1939.79|1921.99|6
1650517780000|2022-04-21 05:09:40|1939.84|1922.04|1939.79|1921.99|1939.84|1922.04|1939.73|1921.93|6
1650517790000|2022-04-21 05:09:50|1939.81|1922.01|1939.79|1921.99|1939.89|1922.09|1939.79|1921.99|5
1650517800000|2022-04-21 05:10:00|1939.84|1922.04|1939.79|1921.99|1939.84|1922.04|1939.79|1921.99|2
1650517810000|2022-04-21 05:10:10|1939.8|1922|1939.82|1922.02|1939.82|1922.02|1939.79|1921.99|3
1650517820000|2022-04-21 05:10:20|1939.9|1922.1|1940.25|1922.45|1940.4|1922.6|1939.9|1922.1|7
1650517830000|2022-04-21 05:10:30|1940.22|1922.42|1940.25|1922.45|1940.25|1922.45|1940.22|1922.42|4
1650517840000|2022-04-21 05:10:40|1940.35|1922.55|1940.31|1922.51|1940.35|1922.55|1940.31|1922.51|2
1650517850000|2022-04-21 05:10:50|1940.35|1922.55|1940.9|1923.1|1941.01|1923.21|1940.31|1922.51|8
1650517860000|2022-04-21 05:11:00|1940.81|1923.01|1940.99|1923.19|1941.21|1923.41|1940.81|1923.01|10
1650517870000|2022-04-21 05:11:10|1941.15|1923.35|1941.78|1923.98|1941.94|1924.14|1941.1|1923.3|27
1650517880000|2022-04-21 05:11:20|1941.79|1923.99|1941.77|1923.97|1941.82|1924.02|1941.73|1923.93|12
1650517890000|2022-04-21 05:11:30|1941.78|1923.98|1941.6|1923.8|1941.79|1923.99|1941.58|1923.78|9
1650517900000|2022-04-21 05:11:40|1941.75|1923.95|1941.79|1923.99|1941.79|1923.99|1941.67|1923.87|12
1650517910000|2022-04-21 05:11:50|1941.74|1923.94|1941.79|1923.99|1941.79|1923.99|1941.67|1923.87|4
1650517920000|2022-04-21 05:12:00|1941.84|1924.04|1941.99|1924.19|1941.99|1924.19|1941.75|1923.95|7
1650517930000|2022-04-21 05:12:10|1942.02|1924.22|1943.65|1925.85|1943.65|1925.85|1941.81|1924.01|26
1650517940000|2022-04-21 05:12:20|1943.6|1925.8|1944.4|1926.6|1944.4|1926.6|1943.6|1925.8|3
1650517950000|2022-04-21 05:12:30|1944.29|1926.49|1943.61|1925.81|1944.4|1926.6|1943.61|1925.81|6
1650517970000|2022-04-21 05:12:50|1943.9|1926.1|1944.24|1926.44|1944.25|1926.45|1943.65|1925.85|11
1650517980000|2022-04-21 05:13:00|1944.2|1926.4|1944.19|1926.39|1944.35|1926.55|1943.86|1926.06|13
1650517990000|2022-04-21 05:13:10|1944.18|1926.38|1943.86|1926.06|1944.19|1926.39|1943.86|1926.06|14
1650518000000|2022-04-21 05:13:20|1943.91|1926.11|1943.77|1925.97|1943.91|1926.11|1943.75|1925.95|6
1650518010000|2022-04-21 05:13:30|1943.76|1925.96|1943.68|1925.88|1943.8|1926|1943.65|1925.85|13
1650518020000|2022-04-21 05:13:40|1943.66|1925.86|1943.58|1925.78|1943.66|1925.86|1943.58|1925.78|3
1650518030000|2022-04-21 05:13:50|1943.56|1925.76|1943.56|1925.76|1943.56|1925.76|1943.47|1925.67|3
1650518040000|2022-04-21 05:14:00|1943.48|1925.68|1942.81|1925.01|1943.56|1925.76|1942.81|1925.01|11
1650518050000|2022-04-21 05:14:10|1942.77|1924.97|1942.58|1924.78|1942.77|1924.97|1942.5|1924.7|7
1650518060000|2022-04-21 05:14:20|1942.57|1924.77|1942.59|1924.79|1942.59|1924.79|1942.57|1924.77|2
1650518070000|2022-04-21 05:14:30|1942.65|1924.85|1943.47|1925.67|1943.47|1925.67|1942.65|1924.85|12
1650518080000|2022-04-21 05:14:40|1943.61|1925.81|1943.62|1925.82|1943.63|1925.83|1943.52|1925.72|6
1650518090000|2022-04-21 05:14:50|1943.6|1925.8|1943.52|1925.72|1943.62|1925.82|1943.52|1925.72|3
1650518100000|2022-04-21 05:15:00|1943.5|1925.7|1943.6|1925.8|1943.74|1925.94|1943.5|1925.7|13
1650518110000|2022-04-21 05:15:10|1943.71|1925.91|1944.39|1926.59|1944.39|1926.59|1943.71|1925.91|8
1650518120000|2022-04-21 05:15:20|1944.42|1926.62|1944.61|1926.81|1944.61|1926.81|1944.42|1926.62|8
1650518130000|2022-04-21 05:15:30|1944.6|1926.8|1944.91|1927.11|1945.1|1927.3|1944.5|1926.7|16
1650518140000|2022-04-21 05:15:40|1944.97|1927.17|1944.99|1927.19|1945.02|1927.22|1944.68|1926.88|12
1650518150000|2022-04-21 05:15:50|1944.75|1926.95|1944.66|1926.86|1944.81|1927.01|1944.6|1926.8|8
1650518160000|2022-04-21 05:16:00|1944.65|1926.85|1944.48|1926.68|1944.65|1926.85|1944.46|1926.66|8
1650518170000|2022-04-21 05:16:10|1944.12|1926.32|1944.21|1926.41|1944.26|1926.46|1943.59|1925.79|23
1650518180000|2022-04-21 05:16:20|1944.18|1926.38|1944.29|1926.49|1944.31|1926.51|1944.18|1926.38|13
1650518190000|2022-04-21 05:16:30|1944.27|1926.47|1944.21|1926.41|1944.34|1926.54|1944.21|1926.41|11
1650518200000|2022-04-21 05:16:40|1944.2|1926.4|1943.96|1926.16|1944.2|1926.4|1943.96|1926.16|12
1650518210000|2022-04-21 05:16:50|1943.75|1925.95|1944.49|1926.69|1944.49|1926.69|1943.59|1925.79|15
1650518220000|2022-04-21 05:17:00|1944.43|1926.63|1944.75|1926.95|1944.89|1927.09|1944.4|1926.6|12
1650518230000|2022-04-21 05:17:10|1944.86|1927.06|1944.99|1927.19|1944.99|1927.19|1944.75|1926.95|3
1650518240000|2022-04-21 05:17:20|1944.89|1927.09|1945.51|1927.71|1945.51|1927.71|1944.6|1926.8|9
1650518250000|2022-04-21 05:17:30|1945.52|1927.72|1945.53|1927.73|1945.53|1927.73|1945.52|1927.72|2
1650518260000|2022-04-21 05:17:40|1945.61|1927.81|1945.64|1927.84|1945.64|1927.84|1945.61|1927.81|2
1650518270000|2022-04-21 05:17:50|1945.63|1927.83|1944.74|1926.94|1945.63|1927.83|1944.74|1926.94|9
1650518280000|2022-04-21 05:18:00|1944.65|1926.85|1944.8|1927|1944.8|1927|1944.6|1926.8|5
1650518290000|2022-04-21 05:18:10|1944.7|1926.9|1944.84|1927.04|1944.84|1927.04|1944.7|1926.9|2
1650518300000|2022-04-21 05:18:20|1944.82|1927.02|1944.82|1927.02|1944.82|1927.02|1944.82|1927.02|1
1650518330000|2022-04-21 05:18:50|1944.77|1926.97|1944.3|1926.5|1944.95|1927.15|1944.25|1926.45|9
1650518340000|2022-04-21 05:19:00|1943.8|1926|1943.8|1926|1943.8|1926|1943.8|1926|1
1650518350000|2022-04-21 05:19:10|1943.65|1925.85|1943.9|1926.1|1943.9|1926.1|1943.65|1925.85|3
1650518360000|2022-04-21 05:19:20|1943.7|1925.9|1943.8|1926|1943.8|1926|1943.7|1925.9|4
1650518370000|2022-04-21 05:19:30|1943.73|1925.93|1943.95|1926.15|1943.95|1926.15|1943.73|1925.93|4
1650518380000|2022-04-21 05:19:40|1943.8|1926|1943.9|1926.1|1943.95|1926.15|1943.8|1926|3
1650518390000|2022-04-21 05:19:50|1943.85|1926.05|1943.85|1926.05|1943.94|1926.14|1943.85|1926.05|3
1650518400000|2022-04-21 05:20:00|1943.92|1926.12|1943.25|1925.45|1944.1|1926.3|1943.25|1925.45|10
1650518410000|2022-04-21 05:20:10|1943.2|1925.4|1942.95|1925.15|1943.25|1925.45|1942.95|1925.15|6
1650518420000|2022-04-21 05:20:20|1942.7|1924.9|1942.7|1924.9|1942.75|1924.95|1942.7|1924.9|3
1650518430000|2022-04-21 05:20:30|1942.72|1924.92|1942.72|1924.92|1942.77|1924.97|1942.6|1924.8|4
1650518440000|2022-04-21 05:20:40|1942.57|1924.77|1941.6|1923.8|1942.7|1924.9|1941.6|1923.8|11
1650518460000|2022-04-21 05:21:00|1941.74|1923.94|1943.15|1925.35|1943.15|1925.35|1941.74|1923.94|18
1650518470000|2022-04-21 05:21:10|1942.99|1925.19|1942.85|1925.05|1943.09|1925.29|1942.7|1924.9|16
1650518480000|2022-04-21 05:21:20|1942.98|1925.18|1943.03|1925.23|1943.09|1925.29|1942.85|1925.05|16
1650518490000|2022-04-21 05:21:30|1943.06|1925.26|1942.62|1924.82|1943.06|1925.26|1942.62|1924.82|13
1650518500000|2022-04-21 05:21:40|1942.63|1924.83|1942.01|1924.21|1942.63|1924.83|1942.01|1924.21|8
1650518510000|2022-04-21 05:21:50|1941.6|1923.8|1941.55|1923.75|1941.6|1923.8|1941.55|1923.75|2
1650518520000|2022-04-21 05:22:00|1941.78|1923.98|1942.02|1924.22|1942.09|1924.29|1941.78|1923.98|11
1650518530000|2022-04-21 05:22:10|1942.04|1924.24|1942.06|1924.26|1942.1|1924.3|1942.03|1924.23|9
1650518540000|2022-04-21 05:22:20|1942.03|1924.23|1942.1|1924.3|1942.1|1924.3|1941.92|1924.12|9
1650518550000|2022-04-21 05:22:30|1942.06|1924.26|1942.16|1924.36|1942.16|1924.36|1942.05|1924.25|9
1650518560000|2022-04-21 05:22:40|1942.14|1924.34|1941.65|1923.85|1942.17|1924.37|1941.65|1923.85|16
1650518570000|2022-04-21 05:22:50|1941.63|1923.83|1941.65|1923.85|1941.65|1923.85|1941.63|1923.83|2
1650518580000|2022-04-21 05:23:00|1941.63|1923.83|1942.57|1924.77|1942.57|1924.77|1941.63|1923.83|19
1650518590000|2022-04-21 05:23:10|1942.5|1924.7|1942.59|1924.79|1942.95|1925.15|1942.5|1924.7|32
1650518600000|2022-04-21 05:23:20|1942.68|1924.88|1942.65|1924.85|1942.87|1925.07|1942.5|1924.7|18
1650518610000|2022-04-21 05:23:30|1942.69|1924.89|1942.13|1924.33|1942.69|1924.89|1942.13|1924.33|8
1650518620000|2022-04-21 05:23:40|1942.1|1924.3|1941.7|1923.9|1942.1|1924.3|1941.6|1923.8|5
1650518640000|2022-04-21 05:24:00|1941.6|1923.8|1941.69|1923.89|1941.69|1923.89|1941.6|1923.8|2
1650518650000|2022-04-21 05:24:10|1941.6|1923.8|1941.87|1924.07|1941.92|1924.12|1941.6|1923.8|8
1650518660000|2022-04-21 05:24:20|1941.82|1924.02|1941.82|1924.02|1941.82|1924.02|1941.82|1924.02|1
1650518670000|2022-04-21 05:24:30|1941.97|1924.17|1941.9|1924.1|1941.97|1924.17|1941.82|1924.02|4
1650518680000|2022-04-21 05:24:40|1941.82|1924.02|1941.82|1924.02|1942.02|1924.22|1941.82|1924.02|4
1650518690000|2022-04-21 05:24:50|1941.88|1924.08|1942.34|1924.54|1942.34|1924.54|1941.88|1924.08|8
1650518700000|2022-04-21 05:25:00|1942.31|1924.51|1941.88|1924.08|1942.31|1924.51|1941.86|1924.06|10
1650518710000|2022-04-21 05:25:10|1941.86|1924.06|1941.73|1923.93|1941.88|1924.08|1941.73|1923.93|7
1650518720000|2022-04-21 05:25:20|1941.88|1924.08|1941.88|1924.08|1941.96|1924.16|1941.86|1924.06|9
1650518730000|2022-04-21 05:25:30|1941.86|1924.06|1941.96|1924.16|1942.03|1924.23|1941.86|1924.06|12
1650518740000|2022-04-21 05:25:40|1942.01|1924.21|1942.03|1924.23|1942.03|1924.23|1941.89|1924.09|4
1650518750000|2022-04-21 05:25:50|1941.77|1923.97|1941.7|1923.9|1942.09|1924.29|1941.65|1923.85|12
1650518760000|2022-04-21 05:26:00|1941.71|1923.91|1941.6|1923.8|1941.75|1923.95|1941.6|1923.8|11
1650518770000|2022-04-21 05:26:10|1941.62|1923.82|1941.59|1923.79|1941.62|1923.82|1941.59|1923.79|7
1650518780000|2022-04-21 05:26:20|1941.4|1923.6|1941.2|1923.4|1941.4|1923.6|1941.17|1923.37|8
1650518790000|2022-04-21 05:26:30|1940.98|1923.18|1940.8|1923|1941.04|1923.24|1940.8|1923|6
1650518800000|2022-04-21 05:26:40|1940.82|1923.02|1939.75|1921.95|1940.82|1923.02|1939.75|1921.95|7
1650518810000|2022-04-21 05:26:50|1939.88|1922.08|1939.64|1921.84|1939.88|1922.08|1939.64|1921.84|6
1650518820000|2022-04-21 05:27:00|1939.65|1921.85|1939.63|1921.83|1939.65|1921.85|1939.63|1921.83|2
1650518830000|2022-04-21 05:27:10|1939.46|1921.66|1939.1|1921.3|1939.46|1921.66|1939.1|1921.3|10
1650518840000|2022-04-21 05:27:20|1939.15|1921.35|1938.7|1920.9|1939.2|1921.4|1938.7|1920.9|6
1650518850000|2022-04-21 05:27:30|1939|1921.2|1939|1921.2|1939.02|1921.22|1938.9|1921.1|6
1650518870000|2022-04-21 05:27:50|1938.95|1921.15|1938.6|1920.8|1938.95|1921.15|1938.5|1920.7|7
1650518880000|2022-04-21 05:28:00|1938.71|1920.91|1939.51|1921.71|1939.51|1921.71|1938.71|1920.91|8
1650518890000|2022-04-21 05:28:10|1939.6|1921.8|1939.74|1921.94|1939.75|1921.95|1939.6|1921.8|4
1650518900000|2022-04-21 05:28:20|1939.75|1921.95|1939.03|1921.23|1939.75|1921.95|1938.95|1921.15|13
1650518910000|2022-04-21 05:28:30|1938.93|1921.13|1938.85|1921.05|1938.93|1921.13|1938.85|1921.05|2
1650518920000|2022-04-21 05:28:40|1938.55|1920.75|1938.55|1920.75|1938.55|1920.75|1938.55|1920.75|1
1650518930000|2022-04-21 05:28:50|1938.38|1920.58|1937.84|1920.04|1938.38|1920.58|1937.7|1919.9|11
1650518940000|2022-04-21 05:29:00|1937.6|1919.8|1937.81|1920.01|1938.04|1920.24|1937.6|1919.8|9
1650518950000|2022-04-21 05:29:10|1938.24|1920.44|1938.28|1920.48|1938.28|1920.48|1938.24|1920.44|3
1650518960000|2022-04-21 05:29:20|1938.3|1920.5|1938.33|1920.53|1938.33|1920.53|1938.28|1920.48|4
1650518970000|2022-04-21 05:29:30|1938.3|1920.5|1938.86|1921.06|1938.86|1921.06|1938|1920.2|14
1650518980000|2022-04-21 05:29:40|1938.76|1920.96|1938.75|1920.95|1938.84|1921.04|1938.75|1920.95|3
1650519000000|2022-04-21 05:30:00|1939.04|1921.24|1938.9|1921.1|1939.19|1921.39|1938.9|1921.1|3
1650519010000|2022-04-21 05:30:10|1938.8|1921|1938.55|1920.75|1938.9|1921.1|1938.55|1920.75|10
1650519020000|2022-04-21 05:30:20|1938.5|1920.7|1937.95|1920.15|1938.55|1920.75|1937.9|1920.1|11
1650519030000|2022-04-21 05:30:30|1937.9|1920.1|1938.15|1920.35|1938.46|1920.66|1937.9|1920.1|14
1650519040000|2022-04-21 05:30:40|1938.2|1920.4|1938|1920.2|1938.2|1920.4|1937.8|1920|12
1650519050000|2022-04-21 05:30:50|1937.7|1919.9|1937.65|1919.85|1938|1920.2|1937.65|1919.85|3
1650519060000|2022-04-21 05:31:00|1938|1920.2|1937.68|1919.88|1938|1920.2|1937.63|1919.83|7
1650519070000|2022-04-21 05:31:10|1937.89|1920.09|1936.7|1918.9|1937.89|1920.09|1936.7|1918.9|8
1650519080000|2022-04-21 05:31:20|1936.65|1918.85|1935.85|1918.05|1936.65|1918.85|1935.85|1918.05|6
1650519090000|2022-04-21 05:31:30|1936.1|1918.3|1936|1918.2|1936.1|1918.3|1935.9|1918.1|3
1650519100000|2022-04-21 05:31:40|1935.8|1918|1935.9|1918.1|1935.9|1918.1|1935.7|1917.9|3
1650519110000|2022-04-21 05:31:50|1935.95|1918.15|1935.63|1917.83|1936.15|1918.35|1935.63|1917.83|18
1650519120000|2022-04-21 05:32:00|1935.6|1917.8|1934.8|1917|1935.6|1917.8|1934.8|1917|5
1650519130000|2022-04-21 05:32:10|1935.05|1917.25|1935.05|1917.25|1935.05|1917.25|1934.8|1917|3
1650519140000|2022-04-21 05:32:20|1935.2|1917.4|1933.24|1915.44|1935.4|1917.6|1931.72|1913.92|22
1650519150000|2022-04-21 05:32:30|1933.43|1915.63|1932.98|1915.18|1933.65|1915.85|1932.96|1915.16|18
1650519160000|2022-04-21 05:32:40|1932.96|1915.16|1932.9|1915.1|1933.4|1915.6|1932.7|1914.9|15
1650519170000|2022-04-21 05:32:50|1932.69|1914.89|1932.7|1914.9|1932.9|1915.1|1932.55|1914.75|14
1650519180000|2022-04-21 05:33:00|1932.81|1915.01|1932.81|1915.01|1932.81|1915.01|1932.7|1914.9|5
1650519190000|2022-04-21 05:33:10|1932.78|1914.98|1932.9|1915.1|1933.11|1915.31|1932.7|1914.9|8
1650519200000|2022-04-21 05:33:20|1932.8|1915|1933.21|1915.41|1933.21|1915.41|1932.6|1914.8|9
1650519210000|2022-04-21 05:33:30|1933.28|1915.48|1933.78|1915.98|1933.79|1915.99|1933.26|1915.46|13
1650519220000|2022-04-21 05:33:40|1933.68|1915.88|1933.82|1916.02|1933.82|1916.02|1933.63|1915.83|22
1650519230000|2022-04-21 05:33:50|1933.97|1916.17|1934.14|1916.34|1934.27|1916.47|1933.76|1915.96|19
1650519240000|2022-04-21 05:34:00|1934.01|1916.21|1933.1|1915.3|1934.14|1916.34|1932.85|1915.05|15
1650519250000|2022-04-21 05:34:10|1932.84|1915.04|1932.75|1914.95|1932.95|1915.15|1932.75|1914.95|3
1650519260000|2022-04-21 05:34:20|1932.95|1915.15|1933.66|1915.86|1933.83|1916.03|1932.75|1914.95|15
1650519270000|2022-04-21 05:34:30|1933.65|1915.85|1933.65|1915.85|1933.89|1916.09|1933.65|1915.85|8
1650519280000|2022-04-21 05:34:40|1933.77|1915.97|1933.75|1915.95|1933.99|1916.19|1933.75|1915.95|19
1650519290000|2022-04-21 05:34:50|1933.82|1916.02|1933.75|1915.95|1933.82|1916.02|1933.75|1915.95|13
1650519300000|2022-04-21 05:35:00|1933.81|1916.01|1934.05|1916.25|1934.2|1916.4|1933.75|1915.95|13
1650519310000|2022-04-21 05:35:10|1934.12|1916.32|1933.8|1916|1934.12|1916.32|1933.75|1915.95|14
1650519320000|2022-04-21 05:35:20|1934.21|1916.41|1932.75|1914.95|1934.3|1916.5|1932.7|1914.9|21
1650519330000|2022-04-21 05:35:30|1932.83|1915.03|1933.42|1915.62|1933.42|1915.62|1932.83|1915.03|7
1650519340000|2022-04-21 05:35:40|1933.37|1915.57|1933|1915.2|1933.37|1915.57|1933|1915.2|9
1650519350000|2022-04-21 05:35:50|1933.05|1915.25|1933.05|1915.25|1933.31|1915.51|1933.03|1915.23|10
1650519360000|2022-04-21 05:36:00|1932.54|1914.74|1932.18|1914.38|1932.54|1914.74|1932.18|1914.38|16
1650519370000|2022-04-21 05:36:10|1932.33|1914.53|1932.17|1914.37|1932.33|1914.53|1932.08|1914.28|10
1650519380000|2022-04-21 05:36:20|1932.18|1914.38|1932.35|1914.55|1932.43|1914.63|1932.18|1914.38|12
1650519390000|2022-04-21 05:36:30|1932.33|1914.53|1932.2|1914.4|1932.35|1914.55|1932.2|1914.4|8
1650519400000|2022-04-21 05:36:40|1932.15|1914.35|1932.23|1914.43|1932.36|1914.56|1932.13|1914.33|12
1650519410000|2022-04-21 05:36:50|1932.35|1914.55|1932.05|1914.25|1932.35|1914.55|1932.05|1914.25|11
1650519420000|2022-04-21 05:37:00|1931.86|1914.06|1931.37|1913.57|1931.86|1914.06|1931.37|1913.57|9
1650519430000|2022-04-21 05:37:10|1931.39|1913.59|1931.79|1913.99|1931.85|1914.05|1931.37|1913.57|15
1650519440000|2022-04-21 05:37:20|1932|1914.2|1932|1914.2|1932|1914.2|1932|1914.2|1
1650519460000|2022-04-21 05:37:40|1932.05|1914.25|1932|1914.2|1932.05|1914.25|1932|1914.2|2
1650519470000|2022-04-21 05:37:50|1931.94|1914.14|1931.87|1914.07|1931.94|1914.14|1931.87|1914.07|3
1650519480000|2022-04-21 05:38:00|1931.67|1913.87|1931.38|1913.58|1931.67|1913.87|1931.15|1913.35|11
1650519490000|2022-04-21 05:38:10|1931.45|1913.65|1931.95|1914.15|1931.95|1914.15|1931.45|1913.65|7
1650519500000|2022-04-21 05:38:20|1931.8|1914|1931.75|1913.95|1931.8|1914|1931.65|1913.85|5
1650519510000|2022-04-21 05:38:30|1931.8|1914|1931.32|1913.52|1931.8|1914|1931.32|1913.52|6
1650519520000|2022-04-21 05:38:40|1931.2|1913.4|1931.4|1913.6|1931.4|1913.6|1931.2|1913.4|3
1650519530000|2022-04-21 05:38:50|1931.36|1913.56|1930.15|1912.35|1931.36|1913.56|1930.15|1912.35|10
1650519540000|2022-04-21 05:39:00|1930.1|1912.3|1929.34|1911.54|1930.1|1912.3|1929.18|1911.38|17
1650519550000|2022-04-21 05:39:10|1929.37|1911.57|1929.38|1911.58|1929.95|1912.15|1929.36|1911.56|14
1650519560000|2022-04-21 05:39:20|1929.36|1911.56|1929.35|1911.55|1929.36|1911.56|1929.23|1911.43|5
1650519570000|2022-04-21 05:39:30|1929.4|1911.6|1928.35|1910.55|1929.4|1911.6|1928.35|1910.55|11
1650519580000|2022-04-21 05:39:40|1928.3|1910.5|1928.29|1910.49|1928.3|1910.5|1927.28|1909.48|17
1650519590000|2022-04-21 05:39:50|1928.25|1910.45|1928.35|1910.55|1928.35|1910.55|1928.25|1910.45|5
1650519600000|2022-04-21 05:40:00|1928.32|1910.52|1928.35|1910.55|1928.4|1910.6|1928.32|1910.52|4
1650519610000|2022-04-21 05:40:10|1928.36|1910.56|1929.05|1911.25|1929.12|1911.32|1928.36|1910.56|9
1650519620000|2022-04-21 05:40:20|1928.84|1911.04|1929.15|1911.35|1929.15|1911.35|1928.55|1910.75|12
1650519630000|2022-04-21 05:40:30|1928.75|1910.95|1928.99|1911.19|1929.05|1911.25|1928.75|1910.95|6
1650519640000|2022-04-21 05:40:40|1928.75|1910.95|1928.6|1910.8|1928.75|1910.95|1928.6|1910.8|4
1650519660000|2022-04-21 05:41:00|1928.77|1910.97|1929.45|1911.65|1929.71|1911.91|1928.77|1910.97|9
1650519670000|2022-04-21 05:41:10|1929.44|1911.64|1929.65|1911.85|1929.7|1911.9|1929.44|1911.64|5
1650519680000|2022-04-21 05:41:20|1929.6|1911.8|1929.5|1911.7|1929.6|1911.8|1929.5|1911.7|3
1650519690000|2022-04-21 05:41:30|1929.8|1912|1929.5|1911.7|1929.8|1912|1929.5|1911.7|3
1650519700000|2022-04-21 05:41:40|1929.57|1911.77|1929.5|1911.7|1929.74|1911.94|1929.5|1911.7|6
1650519710000|2022-04-21 05:41:50|1929.65|1911.85|1929.77|1911.97|1929.8|1912|1929.5|1911.7|7
1650519720000|2022-04-21 05:42:00|1929.7|1911.9|1929.5|1911.7|1929.9|1912.1|1929.5|1911.7|11
1650519730000|2022-04-21 05:42:10|1929.65|1911.85|1929.56|1911.76|1929.65|1911.85|1929.5|1911.7|8
1650519740000|2022-04-21 05:42:20|1929.55|1911.75|1929.5|1911.7|1929.55|1911.75|1929.5|1911.7|2
1650519750000|2022-04-21 05:42:30|1929.43|1911.63|1929|1911.2|1929.45|1911.65|1929|1911.2|8
1650519760000|2022-04-21 05:42:40|1928.71|1910.91|1928.3|1910.5|1928.71|1910.91|1928.3|1910.5|8
1650519770000|2022-04-21 05:42:50|1928.25|1910.45|1927.67|1909.87|1928.25|1910.45|1927.67|1909.87|6
1650519780000|2022-04-21 05:43:00|1927.75|1909.95|1927.4|1909.6|1927.75|1909.95|1927.4|1909.6|7
1650519790000|2022-04-21 05:43:10|1927.38|1909.58|1927.25|1909.45|1927.4|1909.6|1927.2|1909.4|8
1650519800000|2022-04-21 05:43:20|1927.2|1909.4|1921.54|1903.74|1927.2|1909.4|1921.41|1903.61|29
1650519810000|2022-04-21 05:43:30|1921.63|1903.83|1922.29|1904.49|1922.29|1904.49|1921.3|1903.5|20
1650519820000|2022-04-21 05:43:40|1922.3|1904.5|1921.75|1903.95|1922.72|1904.92|1921.75|1903.95|17
1650519830000|2022-04-21 05:43:50|1921.65|1903.85|1921.93|1904.13|1921.93|1904.13|1921.32|1903.52|15
1650519840000|2022-04-21 05:44:00|1922.12|1904.32|1922.76|1904.96|1922.78|1904.98|1922.12|1904.32|17
1650519850000|2022-04-21 05:44:10|1922.66|1904.86|1923.15|1905.35|1923.24|1905.44|1922.66|1904.86|14
1650519860000|2022-04-21 05:44:20|1923.05|1905.25|1923.99|1906.19|1924.04|1906.24|1923.05|1905.25|22
1650519870000|2022-04-21 05:44:30|1924.03|1906.23|1924.44|1906.64|1924.53|1906.73|1924.01|1906.21|14
1650519880000|2022-04-21 05:44:40|1924.54|1906.74|1924.22|1906.42|1924.64|1906.84|1924.22|1906.42|6
1650519890000|2022-04-21 05:44:50|1924.33|1906.53|1923.72|1905.92|1924.33|1906.53|1923.7|1905.9|18
1650519900000|2022-04-21 05:45:00|1923.79|1905.99|1923.55|1905.75|1923.93|1906.13|1923.55|1905.75|11
1650519910000|2022-04-21 05:45:10|1923.65|1905.85|1924.91|1907.11|1925.16|1907.36|1923.55|1905.75|18
1650519920000|2022-04-21 05:45:20|1925.24|1907.44|1926.45|1908.65|1926.45|1908.65|1925.19|1907.39|10
1650519930000|2022-04-21 05:45:30|1926.25|1908.45|1926.5|1908.7|1926.56|1908.76|1926.24|1908.44|18
1650519940000|2022-04-21 05:45:40|1926.51|1908.71|1925.96|1908.16|1926.51|1908.71|1925.96|1908.16|19
1650519950000|2022-04-21 05:45:50|1925.95|1908.15|1926.12|1908.32|1926.12|1908.32|1925.95|1908.15|9
1650519960000|2022-04-21 05:46:00|1926.17|1908.37|1926.07|1908.27|1926.17|1908.37|1925.65|1907.85|11
1650519970000|2022-04-21 05:46:10|1926.03|1908.23|1925.18|1907.38|1926.27|1908.47|1925.18|1907.38|17
1650519980000|2022-04-21 05:46:20|1924.84|1907.04|1925|1907.2|1925.3|1907.5|1924.79|1906.99|14
1650519990000|2022-04-21 05:46:30|1925.3|1907.5|1925|1907.2|1925.3|1907.5|1924.97|1907.17|9
1650520000000|2022-04-21 05:46:40|1925.05|1907.25|1924.71|1906.91|1925.05|1907.25|1924.65|1906.85|9
1650520010000|2022-04-21 05:46:50|1924.69|1906.89|1924.65|1906.85|1924.7|1906.9|1924.63|1906.83|5
1650520020000|2022-04-21 05:47:00|1924.75|1906.95|1924.65|1906.85|1924.75|1906.95|1924.65|1906.85|2
1650520030000|2022-04-21 05:47:10|1924.75|1906.95|1924.32|1906.52|1924.75|1906.95|1924.32|1906.52|12
1650520040000|2022-04-21 05:47:20|1924.33|1906.53|1924.05|1906.25|1924.42|1906.62|1924|1906.2|12
1650520050000|2022-04-21 05:47:30|1924.31|1906.51|1925.37|1907.57|1925.37|1907.57|1924.31|1906.51|16
1650520060000|2022-04-21 05:47:40|1925.38|1907.58|1926.35|1908.55|1926.37|1908.57|1925.38|1907.58|12
1650520070000|2022-04-21 05:47:50|1926.36|1908.56|1926.1|1908.3|1926.36|1908.56|1926.1|1908.3|17
1650520080000|2022-04-21 05:48:00|1926.19|1908.39|1926.06|1908.26|1926.23|1908.43|1926.06|1908.26|6
1650520090000|2022-04-21 05:48:10|1925.49|1907.69|1924.6|1906.8|1925.52|1907.72|1924.56|1906.76|24
1650520100000|2022-04-21 05:48:20|1924.54|1906.74|1924.25|1906.45|1924.54|1906.74|1924.25|1906.45|8
1650520110000|2022-04-21 05:48:30|1924.24|1906.44|1924.24|1906.44|1924.24|1906.44|1924.24|1906.44|1
1650520120000|2022-04-21 05:48:40|1924.21|1906.41|1924.01|1906.21|1924.35|1906.55|1924.01|1906.21|12
1650520130000|2022-04-21 05:48:50|1923.96|1906.16|1924.3|1906.5|1924.3|1906.5|1923.85|1906.05|10
1650520140000|2022-04-21 05:49:00|1924.35|1906.55|1925.03|1907.23|1925.03|1907.23|1924.35|1906.55|26
1650520150000|2022-04-21 05:49:10|1925.06|1907.26|1925.38|1907.58|1925.38|1907.58|1924.81|1907.01|22
1650520160000|2022-04-21 05:49:20|1925.5|1907.7|1925.73|1907.93|1925.96|1908.16|1925.5|1907.7|10
1650520170000|2022-04-21 05:49:30|1925.91|1908.11|1925.62|1907.82|1925.94|1908.14|1925.62|1907.82|13
1650520180000|2022-04-21 05:49:40|1925.6|1907.8|1925.63|1907.83|1925.74|1907.94|1925.6|1907.8|7
1650520190000|2022-04-21 05:49:50|1925.65|1907.85|1925.62|1907.82|1925.65|1907.85|1925.62|1907.82|5
1650520200000|2022-04-21 05:50:00|1925.69|1907.89|1925.65|1907.85|1925.75|1907.95|1925.55|1907.75|10
1650520210000|2022-04-21 05:50:10|1925.72|1907.92|1925.65|1907.85|1925.72|1907.92|1925.65|1907.85|4
1650520220000|2022-04-21 05:50:20|1925.72|1907.92|1925.55|1907.75|1925.74|1907.94|1925.55|1907.75|8
1650520230000|2022-04-21 05:50:30|1925.6|1907.8|1924.45|1906.65|1925.6|1907.8|1924.45|1906.65|7
1650520240000|2022-04-21 05:50:40|1924.59|1906.79|1922.9|1905.1|1924.6|1906.8|1922.7|1904.9|24
1650520250000|2022-04-21 05:50:50|1922.65|1904.85|1922.25|1904.45|1922.65|1904.85|1922.25|1904.45|7
1650520260000|2022-04-21 05:51:00|1921.91|1904.11|1921.4|1903.6|1921.91|1904.11|1921.29|1903.49|16
1650520270000|2022-04-21 05:51:10|1921.3|1903.5|1920.99|1903.19|1921.4|1903.6|1920.99|1903.19|6
1650520280000|2022-04-21 05:51:20|1920.97|1903.17|1918.35|1900.55|1920.97|1903.17|1918.3|1900.5|19
1650520290000|2022-04-21 05:51:30|1917.65|1899.85|1918.38|1900.58|1918.45|1900.65|1917.65|1899.85|17
1650520300000|2022-04-21 05:51:40|1918.26|1900.46|1916.2|1898.4|1918.27|1900.47|1916.2|1898.4|20
1650520310000|2022-04-21 05:51:50|1916.29|1898.49|1915.39|1897.59|1916.55|1898.75|1915.37|1897.57|22
1650520320000|2022-04-21 05:52:00|1915.37|1897.57|1916.38|1898.58|1916.43|1898.63|1915.37|1897.57|20
1650520330000|2022-04-21 05:52:10|1916.36|1898.56|1916.8|1899|1916.96|1899.16|1916.31|1898.51|12
1650520340000|2022-04-21 05:52:20|1916.65|1898.85|1915.8|1898|1916.65|1898.85|1915.26|1897.46|21
1650520350000|2022-04-21 05:52:30|1915.85|1898.05|1915.75|1897.95|1916.6|1898.8|1915.75|1897.95|18
1650520360000|2022-04-21 05:52:40|1915.81|1898.01|1915.43|1897.63|1915.83|1898.03|1915.37|1897.57|11
1650520370000|2022-04-21 05:52:50|1915.29|1897.49|1915.35|1897.55|1915.48|1897.68|1915.29|1897.49|13
1650520380000|2022-04-21 05:53:00|1915.4|1897.6|1915.46|1897.66|1915.5|1897.7|1914.94|1897.14|17
1650520390000|2022-04-21 05:53:10|1915.49|1897.69|1915.9|1898.1|1915.9|1898.1|1915.25|1897.45|10
1650520400000|2022-04-21 05:53:20|1915.86|1898.06|1917.3|1899.5|1917.34|1899.54|1915.86|1898.06|18
1650520410000|2022-04-21 05:53:30|1917.19|1899.39|1917.18|1899.38|1917.46|1899.66|1916.98|1899.18|15
1650520420000|2022-04-21 05:53:40|1917.01|1899.21|1917.21|1899.41|1917.29|1899.49|1917.01|1899.21|15
1650520430000|2022-04-21 05:53:50|1917.23|1899.43|1917.23|1899.43|1917.33|1899.53|1917.2|1899.4|7
1650520440000|2022-04-21 05:54:00|1916.99|1899.19|1917.29|1899.49|1917.29|1899.49|1916.93|1899.13|7
1650520450000|2022-04-21 05:54:10|1917.31|1899.51|1917.22|1899.42|1917.38|1899.58|1917.14|1899.34|12
1650520460000|2022-04-21 05:54:20|1917.18|1899.38|1917.03|1899.23|1917.38|1899.58|1917.03|1899.23|6
1650520470000|2022-04-21 05:54:30|1917|1899.2|1917.17|1899.37|1917.19|1899.39|1916.6|1898.8|17
1650520480000|2022-04-21 05:54:40|1917.18|1899.38|1917.07|1899.27|1917.18|1899.38|1916.98|1899.18|11
1650520490000|2022-04-21 05:54:50|1916.95|1899.15|1917.05|1899.25|1917.07|1899.27|1916.95|1899.15|7
1650520500000|2022-04-21 05:55:00|1917.02|1899.22|1917.04|1899.24|1917.04|1899.24|1916.96|1899.16|6
1650520510000|2022-04-21 05:55:10|1917.03|1899.23|1916.84|1899.04|1917.04|1899.24|1916.76|1898.96|8
1650520520000|2022-04-21 05:55:20|1916.43|1898.63|1916.4|1898.6|1916.43|1898.63|1916.17|1898.37|12
1650520530000|2022-04-21 05:55:30|1916.31|1898.51|1916.84|1899.04|1916.96|1899.16|1916.3|1898.5|11
1650520540000|2022-04-21 05:55:40|1916.96|1899.16|1917.39|1899.59|1917.39|1899.59|1916.94|1899.14|9
1650520550000|2022-04-21 05:55:50|1917.4|1899.6|1916.33|1898.53|1917.4|1899.6|1916.33|1898.53|15
1650520560000|2022-04-21 05:56:00|1916.3|1898.5|1916.14|1898.34|1916.3|1898.5|1916.14|1898.34|9
1650520570000|2022-04-21 05:56:10|1916.25|1898.45|1916.33|1898.53|1916.33|1898.53|1916.19|1898.39|7
1650520580000|2022-04-21 05:56:20|1916.28|1898.48|1915.65|1897.85|1916.51|1898.71|1915.65|1897.85|15
1650520590000|2022-04-21 05:56:30|1915.33|1897.53|1914.69|1896.89|1915.48|1897.68|1914.69|1896.89|16
1650520600000|2022-04-21 05:56:40|1914.4|1896.6|1914.25|1896.45|1914.49|1896.69|1914.2|1896.4|19
1650520610000|2022-04-21 05:56:50|1914.34|1896.54|1914.23|1896.43|1914.4|1896.6|1913.41|1895.61|17
1650520620000|2022-04-21 05:57:00|1914.1|1896.3|1915.82|1898.02|1915.92|1898.12|1914.1|1896.3|23
1650520630000|2022-04-21 05:57:10|1915.62|1897.82|1916.21|1898.41|1916.57|1898.77|1915.62|1897.82|16
1650520640000|2022-04-21 05:57:20|1916.17|1898.37|1916.11|1898.31|1916.34|1898.54|1916.08|1898.28|20
1650520650000|2022-04-21 05:57:30|1916.12|1898.32|1916.51|1898.71|1916.59|1898.79|1915.93|1898.13|20
1650520660000|2022-04-21 05:57:40|1916.53|1898.73|1916.59|1898.79|1916.61|1898.81|1916.51|1898.71|10
1650520670000|2022-04-21 05:57:50|1916.55|1898.75|1916.59|1898.79|1916.59|1898.79|1916.55|1898.75|3
1650520680000|2022-04-21 05:58:00|1916.61|1898.81|1916.59|1898.79|1916.61|1898.81|1916.59|1898.79|2
1650520690000|2022-04-21 05:58:10|1916.56|1898.76|1916.59|1898.79|1916.61|1898.81|1916.56|1898.76|3
1650520700000|2022-04-21 05:58:20|1916.57|1898.77|1916.59|1898.79|1916.6|1898.8|1916.56|1898.76|5
1650520710000|2022-04-21 05:58:30|1916.58|1898.78|1916.53|1898.73|1916.58|1898.78|1916.48|1898.68|4
1650520720000|2022-04-21 05:58:40|1916.52|1898.72|1916|1898.2|1916.52|1898.72|1915.95|1898.15|11
1650520730000|2022-04-21 05:58:50|1915.95|1898.15|1915.95|1898.15|1916.11|1898.31|1915.95|1898.15|12
1650520740000|2022-04-21 05:59:00|1915.98|1898.18|1915.02|1897.22|1915.98|1898.18|1915.02|1897.22|19
1650520750000|2022-04-21 05:59:10|1915.2|1897.4|1916.09|1898.29|1916.09|1898.29|1915.2|1897.4|16
1650520760000|2022-04-21 05:59:20|1916.06|1898.26|1915.74|1897.94|1916.06|1898.26|1915.74|1897.94|15
1650520770000|2022-04-21 05:59:30|1915.58|1897.78|1915.61|1897.81|1915.66|1897.86|1915.58|1897.78|3
1650520780000|2022-04-21 05:59:40|1915.63|1897.83|1916.02|1898.22|1916.02|1898.22|1915.63|1897.83|13
1650520790000|2022-04-21 05:59:50|1916|1898.2|1916.09|1898.29|1916.21|1898.41|1915.86|1898.06|10
1650520800000|2022-04-21 06:00:00|1916.12|1898.32|1915.9|1898.1|1916.12|1898.32|1915.87|1898.07|21
1650520810000|2022-04-21 06:00:10|1915.91|1898.11|1915.22|1897.42|1915.92|1898.12|1915.04|1897.24|16
1650520820000|2022-04-21 06:00:20|1914.79|1896.99|1914.81|1897.01|1914.81|1897.01|1914.68|1896.88|4
1650520830000|2022-04-21 06:00:30|1914.89|1897.09|1914.23|1896.43|1914.89|1897.09|1914.23|1896.43|13
1650520840000|2022-04-21 06:00:40|1914.08|1896.28|1912.7|1894.9|1914.3|1896.5|1912.65|1894.85|18
1650520850000|2022-04-21 06:00:50|1912.75|1894.95|1910.3|1892.5|1912.75|1894.95|1909.75|1891.95|25
1650520860000|2022-04-21 06:01:00|1910.03|1892.23|1911.3|1893.5|1911.3|1893.5|1909.83|1892.03|15
1650520870000|2022-04-21 06:01:10|1911.32|1893.52|1910.91|1893.11|1911.32|1893.52|1910.75|1892.95|17
1650520880000|2022-04-21 06:01:20|1910.9|1893.1|1911.1|1893.3|1911.12|1893.32|1910.75|1892.95|24
1650520890000|2022-04-21 06:01:30|1911.14|1893.34|1907.36|1889.56|1911.14|1893.34|1907.23|1889.43|30
1650520900000|2022-04-21 06:01:40|1907.38|1889.58|1907.84|1890.04|1907.87|1890.07|1907.38|1889.58|20
1650520910000|2022-04-21 06:01:50|1907.8|1890|1909.73|1891.93|1909.9|1892.1|1907.8|1890|22
1650520920000|2022-04-21 06:02:00|1909.78|1891.98|1911.64|1893.84|1911.64|1893.84|1909.78|1891.98|30
1650520930000|2022-04-21 06:02:10|1912.15|1894.35|1913.32|1895.52|1913.37|1895.57|1911.78|1893.98|30
1650520940000|2022-04-21 06:02:20|1913.93|1896.13|1912.29|1894.49|1913.93|1896.13|1912.29|1894.49|20
1650520950000|2022-04-21 06:02:30|1912.37|1894.57|1912.38|1894.58|1912.38|1894.58|1911.94|1894.14|20
1650520960000|2022-04-21 06:02:40|1912.4|1894.6|1914.55|1896.75|1914.65|1896.85|1912.4|1894.6|24
1650520970000|2022-04-21 06:02:50|1914.57|1896.77|1915.88|1898.08|1915.88|1898.08|1914.57|1896.77|25
1650520980000|2022-04-21 06:03:00|1915.85|1898.05|1916.62|1898.82|1917.08|1899.28|1915.82|1898.02|22
1650520990000|2022-04-21 06:03:10|1916.72|1898.92|1916.67|1898.87|1916.73|1898.93|1916.62|1898.82|9
1650521000000|2022-04-21 06:03:20|1916.69|1898.89|1916.37|1898.57|1916.83|1899.03|1916.33|1898.53|14
1650521010000|2022-04-21 06:03:30|1916.24|1898.44|1915.33|1897.53|1916.24|1898.44|1915.31|1897.51|9
1650521020000|2022-04-21 06:03:40|1915.2|1897.4|1916.08|1898.28|1916.08|1898.28|1915.2|1897.4|12
1650521030000|2022-04-21 06:03:50|1915.99|1898.19|1917.56|1899.76|1917.56|1899.76|1915.99|1898.19|16
1650521040000|2022-04-21 06:04:00|1917.55|1899.75|1916.03|1898.23|1917.58|1899.78|1916.03|1898.23|28
1650521050000|2022-04-21 06:04:10|1916.07|1898.27|1915.36|1897.56|1916.21|1898.41|1915.36|1897.56|11
1650521060000|2022-04-21 06:04:20|1915.3|1897.5|1914.39|1896.59|1915.3|1897.5|1914.25|1896.45|13
1650521070000|2022-04-21 06:04:30|1914.34|1896.54|1914.32|1896.52|1914.34|1896.54|1914.23|1896.43|14
1650521080000|2022-04-21 06:04:40|1914.3|1896.5|1914.38|1896.58|1914.4|1896.6|1914.3|1896.5|7
1650521090000|2022-04-21 06:04:50|1914.33|1896.53|1914.08|1896.28|1914.42|1896.62|1914.08|1896.28|10
1650521100000|2022-04-21 06:05:00|1914.06|1896.26|1914.24|1896.44|1914.28|1896.48|1913.38|1895.58|21
1650521110000|2022-04-21 06:05:10|1914.25|1896.45|1915|1897.2|1915|1897.2|1914.22|1896.42|10
1650521120000|2022-04-21 06:05:20|1915.08|1897.28|1915.88|1898.08|1915.95|1898.15|1914.84|1897.04|17
1650521130000|2022-04-21 06:05:30|1915.91|1898.11|1915.79|1897.99|1915.93|1898.13|1915.79|1897.99|6
1650521140000|2022-04-21 06:05:40|1915.88|1898.08|1915.72|1897.92|1915.94|1898.14|1915.72|1897.92|6
1650521150000|2022-04-21 06:05:50|1915.77|1897.97|1915.9|1898.1|1916.11|1898.31|1915.75|1897.95|11
1650521160000|2022-04-21 06:06:00|1915.86|1898.06|1916.31|1898.51|1916.31|1898.51|1915.78|1897.98|21
1650521170000|2022-04-21 06:06:10|1916.4|1898.6|1916.46|1898.66|1916.84|1899.04|1916.36|1898.56|20
1650521180000|2022-04-21 06:06:20|1916.47|1898.67|1917.01|1899.21|1917.01|1899.21|1916.46|1898.66|8
1650521190000|2022-04-21 06:06:30|1916.85|1899.05|1916.96|1899.16|1916.96|1899.16|1916.81|1899.01|4
1650521200000|2022-04-21 06:06:40|1917.01|1899.21|1916.73|1898.93|1917.07|1899.27|1916.69|1898.89|16
1650521210000|2022-04-21 06:06:50|1916.65|1898.85|1916.31|1898.51|1916.65|1898.85|1916.23|1898.43|16
1650521220000|2022-04-21 06:07:00|1916.37|1898.57|1916.7|1898.9|1916.92|1899.12|1916.36|1898.56|16
1650521230000|2022-04-21 06:07:10|1916.74|1898.94|1916.66|1898.86|1916.91|1899.11|1916.53|1898.73|15
1650521240000|2022-04-21 06:07:20|1916.7|1898.9|1916.62|1898.82|1916.8|1899|1916.59|1898.79|23
1650521250000|2022-04-21 06:07:30|1916.66|1898.86|1916.69|1898.89|1916.78|1898.98|1916.57|1898.77|12
1650521260000|2022-04-21 06:07:40|1916.63|1898.83|1916.54|1898.74|1917|1899.2|1916.53|1898.73|18
1650521270000|2022-04-21 06:07:50|1916.6|1898.8|1916.54|1898.74|1916.6|1898.8|1916.54|1898.74|8
1650521280000|2022-04-21 06:08:00|1916.6|1898.8|1916.65|1898.85|1916.73|1898.93|1916.54|1898.74|15
1650521290000|2022-04-21 06:08:10|1916.69|1898.89|1916.79|1898.99|1916.85|1899.05|1916.55|1898.75|5
1650521300000|2022-04-21 06:08:20|1916.51|1898.71|1916.58|1898.78|1916.58|1898.78|1916.51|1898.71|3
1650521310000|2022-04-21 06:08:30|1916.79|1898.99|1916.31|1898.51|1916.94|1899.14|1916.31|1898.51|9
1650521320000|2022-04-21 06:08:40|1916.29|1898.49|1916.3|1898.5|1916.3|1898.5|1916.07|1898.27|7
1650521330000|2022-04-21 06:08:50|1915.4|1897.6|1915.34|1897.54|1915.4|1897.6|1915.32|1897.52|9
1650521340000|2022-04-21 06:09:00|1915.35|1897.55|1915.34|1897.54|1915.47|1897.67|1915.32|1897.52|7
1650521350000|2022-04-21 06:09:10|1915.32|1897.52|1915.34|1897.54|1915.4|1897.6|1915.32|1897.52|3
1650521360000|2022-04-21 06:09:20|1915.36|1897.56|1915.57|1897.77|1915.61|1897.81|1915.36|1897.56|8
1650521370000|2022-04-21 06:09:30|1915.54|1897.74|1915.36|1897.56|1915.54|1897.74|1915.3|1897.5|11
1650521380000|2022-04-21 06:09:40|1915.38|1897.58|1915.35|1897.55|1915.38|1897.58|1915.35|1897.55|2
1650521390000|2022-04-21 06:09:50|1915.25|1897.45|1914.9|1897.1|1915.25|1897.45|1914.9|1897.1|9
1650521400000|2022-04-21 06:10:00|1914.85|1897.05|1914.8|1897|1914.95|1897.15|1914.77|1896.97|5
1650521410000|2022-04-21 06:10:10|1914.75|1896.95|1914.75|1896.95|1914.88|1897.08|1914.75|1896.95|5
1650521420000|2022-04-21 06:10:20|1914.85|1897.05|1914.6|1896.8|1914.85|1897.05|1914.5|1896.7|6
1650521430000|2022-04-21 06:10:30|1914.84|1897.04|1914.95|1897.15|1915|1897.2|1914.84|1897.04|8
1650521440000|2022-04-21 06:10:40|1914.87|1897.07|1914.92|1897.12|1914.92|1897.12|1914.83|1897.03|3
1650521450000|2022-04-21 06:10:50|1915.02|1897.22|1915.67|1897.87|1915.67|1897.87|1914.94|1897.14|14
1650521460000|2022-04-21 06:11:00|1915.82|1898.02|1917.01|1899.21|1917.01|1899.21|1915.56|1897.76|21
1650521470000|2022-04-21 06:11:10|1916.85|1899.05|1916.77|1898.97|1917.22|1899.42|1916.59|1898.79|16
1650521480000|2022-04-21 06:11:20|1916.91|1899.11|1916.91|1899.11|1916.91|1899.11|1916.91|1899.11|1
1650521490000|2022-04-21 06:11:30|1916.92|1899.12|1917.71|1899.91|1917.91|1900.11|1916.92|1899.12|12
1650521500000|2022-04-21 06:11:40|1917.73|1899.93|1918.36|1900.56|1918.4|1900.6|1917.73|1899.93|12
1650521510000|2022-04-21 06:11:50|1918.38|1900.58|1918.62|1900.82|1918.8|1901|1918.36|1900.56|22
1650521520000|2022-04-21 06:12:00|1918.58|1900.78|1918.6|1900.8|1918.69|1900.89|1918.53|1900.73|7
1650521530000|2022-04-21 06:12:10|1918.61|1900.81|1918.65|1900.85|1918.65|1900.85|1918.59|1900.79|7
1650521540000|2022-04-21 06:12:20|1918.64|1900.84|1917.21|1899.41|1918.64|1900.84|1917.19|1899.39|23
1650521550000|2022-04-21 06:12:30|1917.19|1899.39|1917.12|1899.32|1917.19|1899.39|1917.09|1899.29|10
1650521560000|2022-04-21 06:12:40|1917.15|1899.35|1916.79|1898.99|1917.15|1899.35|1916.7|1898.9|9
1650521570000|2022-04-21 06:12:50|1916.77|1898.97|1916.99|1899.19|1917.04|1899.24|1916.69|1898.89|12
1650521580000|2022-04-21 06:13:00|1917.08|1899.28|1916.96|1899.16|1917.08|1899.28|1916.71|1898.91|22
1650521590000|2022-04-21 06:13:10|1916.93|1899.13|1916.79|1898.99|1917.19|1899.39|1916.79|1898.99|14
1650521600000|2022-04-21 06:13:20|1916.78|1898.98|1916.34|1898.54|1916.78|1898.98|1916.34|1898.54|6
1650521610000|2022-04-21 06:13:30|1916.31|1898.51|1915.72|1897.92|1916.31|1898.51|1915.72|1897.92|9
1650521620000|2022-04-21 06:13:40|1915.74|1897.94|1915.74|1897.94|1915.74|1897.94|1915.7|1897.9|3
1650521630000|2022-04-21 06:13:50|1916.04|1898.24|1915.34|1897.54|1916.04|1898.24|1915.32|1897.52|13
1650521640000|2022-04-21 06:14:00|1915.25|1897.45|1915.81|1898.01|1915.81|1898.01|1915.2|1897.4|14
1650521650000|2022-04-21 06:14:10|1915.83|1898.03|1916.11|1898.31|1916.28|1898.48|1915.83|1898.03|7
1650521660000|2022-04-21 06:14:20|1916.09|1898.29|1916.04|1898.24|1916.2|1898.4|1916.04|1898.24|4
1650521670000|2022-04-21 06:14:30|1915.9|1898.1|1916.21|1898.41|1916.31|1898.51|1915.79|1897.99|8
1650521680000|2022-04-21 06:14:40|1916.19|1898.39|1916.21|1898.41|1916.3|1898.5|1916.19|1898.39|3
1650521690000|2022-04-21 06:14:50|1916.18|1898.38|1915.82|1898.02|1916.18|1898.38|1915.82|1898.02|5
1650521700000|2022-04-21 06:15:00|1915.86|1898.06|1917.58|1899.78|1917.58|1899.78|1915.84|1898.04|17
1650521710000|2022-04-21 06:15:10|1917.56|1899.76|1917.65|1899.85|1917.99|1900.19|1917.4|1899.6|16
1650521720000|2022-04-21 06:15:20|1917.68|1899.88|1917.36|1899.56|1917.7|1899.9|1917.17|1899.37|13
1650521730000|2022-04-21 06:15:30|1917.65|1899.85|1916.67|1898.87|1917.81|1900.01|1916.67|1898.87|18
1650521740000|2022-04-21 06:15:40|1916.46|1898.66|1915.25|1897.45|1916.86|1899.06|1915.25|1897.45|7
1650521750000|2022-04-21 06:15:50|1915.36|1897.56|1915.25|1897.45|1915.36|1897.56|1914.9|1897.1|8
1650521760000|2022-04-21 06:16:00|1915.29|1897.49|1914.75|1896.95|1915.33|1897.53|1914.4|1896.6|14
1650521770000|2022-04-21 06:16:10|1914.95|1897.15|1914.93|1897.13|1915.11|1897.31|1914.89|1897.09|16
1650521780000|2022-04-21 06:16:20|1914.94|1897.14|1915.05|1897.25|1915.24|1897.44|1914.94|1897.14|16
1650521790000|2022-04-21 06:16:30|1915.07|1897.27|1914.83|1897.03|1915.07|1897.27|1914.74|1896.94|12
1650521800000|2022-04-21 06:16:40|1914.81|1897.01|1915.2|1897.4|1915.2|1897.4|1914.79|1896.99|12
1650521810000|2022-04-21 06:16:50|1915.17|1897.37|1915.05|1897.25|1915.21|1897.41|1914.97|1897.17|13
1650521820000|2022-04-21 06:17:00|1915.09|1897.29|1915.1|1897.3|1915.16|1897.36|1915.05|1897.25|6
1650521830000|2022-04-21 06:17:10|1915.16|1897.36|1915.19|1897.39|1915.19|1897.39|1915.1|1897.3|9
1650521840000|2022-04-21 06:17:20|1915.22|1897.42|1915.81|1898.01|1915.91|1898.11|1915.19|1897.39|18
1650521850000|2022-04-21 06:17:30|1915.79|1897.99|1915.61|1897.81|1915.79|1897.99|1915.61|1897.81|4
1650521860000|2022-04-21 06:17:40|1915.75|1897.95|1915.34|1897.54|1915.75|1897.95|1915.29|1897.49|6
1650521870000|2022-04-21 06:17:50|1915.25|1897.45|1916.02|1898.22|1916.02|1898.22|1915.25|1897.45|7
1650521880000|2022-04-21 06:18:00|1915.9|1898.1|1916.03|1898.23|1916.21|1898.41|1915.9|1898.1|21
1650521890000|2022-04-21 06:18:10|1916.07|1898.27|1915.91|1898.11|1916.13|1898.33|1915.91|1898.11|9
1650521900000|2022-04-21 06:18:20|1915.86|1898.06|1915.86|1898.06|1915.91|1898.11|1915.86|1898.06|4
1650521910000|2022-04-21 06:18:30|1915.93|1898.13|1915.75|1897.95|1916.17|1898.37|1915.69|1897.89|11
1650521920000|2022-04-21 06:18:40|1915.76|1897.96|1916.05|1898.25|1916.05|1898.25|1915.65|1897.85|11
1650521930000|2022-04-21 06:18:50|1915.76|1897.96|1916.27|1898.47|1916.27|1898.47|1915.76|1897.96|8
1650521940000|2022-04-21 06:19:00|1916.28|1898.48|1916.08|1898.28|1916.28|1898.48|1916.05|1898.25|10
1650521950000|2022-04-21 06:19:10|1916.07|1898.27|1916.08|1898.28|1916.08|1898.28|1916.07|1898.27|8
1650521960000|2022-04-21 06:19:20|1916.02|1898.22|1916.22|1898.42|1916.22|1898.42|1916.02|1898.22|2
1650521970000|2022-04-21 06:19:30|1916.23|1898.43|1916.22|1898.42|1916.23|1898.43|1916.21|1898.41|3
1650521980000|2022-04-21 06:19:40|1916.23|1898.43|1916.77|1898.97|1916.78|1898.98|1916.2|1898.4|12
1650521990000|2022-04-21 06:19:50|1916.78|1898.98|1916.72|1898.92|1917.14|1899.34|1916.71|1898.91|18
1650522000000|2022-04-21 06:20:00|1916.77|1898.97|1917.01|1899.21|1917.01|1899.21|1916.47|1898.67|21
1650522010000|2022-04-21 06:20:10|1916.97|1899.17|1917.95|1900.15|1917.95|1900.15|1916.86|1899.06|18
1650522020000|2022-04-21 06:20:20|1917.67|1899.87|1920.21|1902.41|1920.28|1902.48|1917.67|1899.87|26
1650522030000|2022-04-21 06:20:30|1920.27|1902.47|1920.33|1902.53|1920.47|1902.67|1920.01|1902.21|9
1650522040000|2022-04-21 06:20:40|1920.15|1902.35|1919.41|1901.61|1920.15|1902.35|1919.36|1901.56|7
1650522050000|2022-04-21 06:20:50|1919.42|1901.62|1919.4|1901.6|1919.43|1901.63|1919.37|1901.57|10
1650522060000|2022-04-21 06:21:00|1919.38|1901.58|1918.39|1900.59|1919.38|1901.58|1918.39|1900.59|27
1650522070000|2022-04-21 06:21:10|1918.44|1900.64|1918.29|1900.49|1918.44|1900.64|1918.29|1900.49|11
1650522080000|2022-04-21 06:21:20|1918.3|1900.5|1917.99|1900.19|1918.37|1900.57|1917.99|1900.19|9
1650522090000|2022-04-21 06:21:30|1917.97|1900.17|1918.32|1900.52|1918.36|1900.56|1917.97|1900.17|15
1650522100000|2022-04-21 06:21:40|1918.35|1900.55|1918.87|1901.07|1918.96|1901.16|1918.35|1900.55|10
1650522110000|2022-04-21 06:21:50|1918.84|1901.04|1918.9|1901.1|1918.9|1901.1|1918.33|1900.53|21
1650522120000|2022-04-21 06:22:00|1918.92|1901.12|1918.85|1901.05|1918.92|1901.12|1918.75|1900.95|8
1650522130000|2022-04-21 06:22:10|1919.05|1901.25|1919.09|1901.29|1919.12|1901.32|1919.04|1901.24|9
1650522140000|2022-04-21 06:22:20|1919.12|1901.32|1919.24|1901.44|1919.37|1901.57|1919.11|1901.31|13
1650522150000|2022-04-21 06:22:30|1919.25|1901.45|1919.33|1901.53|1919.36|1901.56|1919.07|1901.27|18
1650522160000|2022-04-21 06:22:40|1919.31|1901.51|1919.19|1901.39|1919.31|1901.51|1919.04|1901.24|6
1650522170000|2022-04-21 06:22:50|1919.31|1901.51|1918.9|1901.1|1919.35|1901.55|1918.9|1901.1|10
1650522180000|2022-04-21 06:23:00|1918.68|1900.88|1919.09|1901.29|1919.09|1901.29|1918.68|1900.88|13
1650522190000|2022-04-21 06:23:10|1919.17|1901.37|1918.33|1900.53|1919.18|1901.38|1918.33|1900.53|11
1650522200000|2022-04-21 06:23:20|1918.34|1900.54|1918.38|1900.58|1918.38|1900.58|1918.34|1900.54|4
1650522210000|2022-04-21 06:23:30|1918.28|1900.48|1918.38|1900.58|1918.4|1900.6|1918.28|1900.48|3
1650522220000|2022-04-21 06:23:40|1918.28|1900.48|1919.08|1901.28|1919.08|1901.28|1918.28|1900.48|8
1650522230000|2022-04-21 06:23:50|1919.36|1901.56|1919.27|1901.47|1919.4|1901.6|1919.27|1901.47|6
1650522240000|2022-04-21 06:24:00|1919.26|1901.46|1918.88|1901.08|1919.26|1901.46|1918.88|1901.08|9
1650522250000|2022-04-21 06:24:10|1919.05|1901.25|1918.67|1900.87|1919.05|1901.25|1918.67|1900.87|3
1650522260000|2022-04-21 06:24:20|1918.79|1900.99|1918.1|1900.3|1918.85|1901.05|1918.1|1900.3|12
1650522270000|2022-04-21 06:24:30|1918.12|1900.32|1918.4|1900.6|1918.45|1900.65|1918.12|1900.32|3
1650522280000|2022-04-21 06:24:40|1918.33|1900.53|1918.35|1900.55|1918.4|1900.6|1918.33|1900.53|4
1650522290000|2022-04-21 06:24:50|1918.33|1900.53|1918.35|1900.55|1918.35|1900.55|1918.33|1900.53|2
1650522300000|2022-04-21 06:25:00|1918.32|1900.52|1917.34|1899.54|1918.32|1900.52|1917.33|1899.53|11
1650522310000|2022-04-21 06:25:10|1917.36|1899.56|1917.36|1899.56|1917.36|1899.56|1917.36|1899.56|1
1650522320000|2022-04-21 06:25:20|1917.2|1899.4|1917.21|1899.41|1917.36|1899.56|1917.2|1899.4|8
1650522330000|2022-04-21 06:25:30|1917.24|1899.44|1917.18|1899.38|1917.24|1899.44|1917.16|1899.36|10
1650522340000|2022-04-21 06:25:40|1917.22|1899.42|1917.27|1899.47|1917.31|1899.51|1917.22|1899.42|7
1650522360000|2022-04-21 06:26:00|1917.17|1899.37|1917.27|1899.47|1917.27|1899.47|1917.04|1899.24|4
1650522380000|2022-04-21 06:26:20|1917.32|1899.52|1917.89|1900.09|1917.95|1900.15|1917.22|1899.42|11
1650522390000|2022-04-21 06:26:30|1917.96|1900.16|1917.92|1900.12|1917.96|1900.16|1917.87|1900.07|12
1650522400000|2022-04-21 06:26:40|1917.93|1900.13|1917.93|1900.13|1917.93|1900.13|1917.9|1900.1|8
1650522410000|2022-04-21 06:26:50|1917.84|1900.04|1917.87|1900.07|1917.9|1900.1|1917.84|1900.04|6
1650522420000|2022-04-21 06:27:00|1917.9|1900.1|1917.9|1900.1|1917.95|1900.15|1917.89|1900.09|7
1650522430000|2022-04-21 06:27:10|1917.91|1900.11|1917.9|1900.1|1918|1900.2|1917.85|1900.05|10
1650522440000|2022-04-21 06:27:20|1917.85|1900.05|1917.9|1900.1|1917.9|1900.1|1917.85|1900.05|4
1650522450000|2022-04-21 06:27:30|1917.87|1900.07|1918.15|1900.35|1918.18|1900.38|1917.87|1900.07|6
1650522460000|2022-04-21 06:27:40|1918.18|1900.38|1918.22|1900.42|1918.22|1900.42|1918.18|1900.38|2
1650522470000|2022-04-21 06:27:50|1918.25|1900.45|1919.12|1901.32|1919.12|1901.32|1918.25|1900.45|7
1650522480000|2022-04-21 06:28:00|1919.15|1901.35|1919.14|1901.34|1919.37|1901.57|1919.12|1901.32|7
1650522490000|2022-04-21 06:28:10|1919.24|1901.44|1919.78|1901.98|1919.81|1902.01|1919.24|1901.44|14
1650522500000|2022-04-21 06:28:20|1919.81|1902.01|1919.41|1901.61|1919.81|1902.01|1919.4|1901.6|12
1650522510000|2022-04-21 06:28:30|1919.42|1901.62|1919.36|1901.56|1919.42|1901.62|1919.28|1901.48|3
1650522520000|2022-04-21 06:28:40|1919.28|1901.48|1919.26|1901.46|1919.4|1901.6|1919.26|1901.46|6
1650522530000|2022-04-21 06:28:50|1919.29|1901.49|1919.36|1901.56|1919.36|1901.56|1919.29|1901.49|4
1650522540000|2022-04-21 06:29:00|1919.29|1901.49|1919.35|1901.55|1919.4|1901.6|1919.23|1901.43|7
1650522550000|2022-04-21 06:29:10|1919.38|1901.58|1919.84|1902.04|1920.12|1902.32|1919.33|1901.53|11
1650522560000|2022-04-21 06:29:20|1920.13|1902.33|1920.23|1902.43|1920.23|1902.43|1919.84|1902.04|5
1650522570000|2022-04-21 06:29:30|1920.22|1902.42|1920.22|1902.42|1920.22|1902.42|1920.22|1902.42|1
1650522580000|2022-04-21 06:29:40|1920.17|1902.37|1919.8|1902|1920.17|1902.37|1919.8|1902|2
1650522590000|2022-04-21 06:29:50|1919.71|1901.91|1919.84|1902.04|1919.9|1902.1|1919.6|1901.8|14
1650522600000|2022-04-21 06:30:00|1919.51|1901.71|1919.62|1901.82|1920.17|1902.37|1919.45|1901.65|22
1650522610000|2022-04-21 06:30:10|1919.63|1901.83|1919.99|1902.19|1919.99|1902.19|1919.59|1901.79|10
1650522620000|2022-04-21 06:30:20|1919.77|1901.97|1919.68|1901.88|1919.95|1902.15|1919.65|1901.85|21
1650522630000|2022-04-21 06:30:30|1919.98|1902.18|1920.26|1902.46|1920.4|1902.6|1919.76|1901.96|18
1650522640000|2022-04-21 06:30:40|1920.36|1902.56|1919.81|1902.01|1920.39|1902.59|1919.81|1902.01|7
1650522650000|2022-04-21 06:30:50|1919.89|1902.09|1919.78|1901.98|1919.89|1902.09|1919.78|1901.98|2
1650522660000|2022-04-21 06:31:00|1919.72|1901.92|1919.77|1901.97|1919.94|1902.14|1919.72|1901.92|5
1650522670000|2022-04-21 06:31:10|1919.88|1902.08|1919.77|1901.97|1919.88|1902.08|1919.75|1901.95|4
1650522690000|2022-04-21 06:31:30|1919.81|1902.01|1919.84|1902.04|1919.84|1902.04|1919.81|1902.01|4
1650522700000|2022-04-21 06:31:40|1919.77|1901.97|1919.81|1902.01|1920.21|1902.41|1919.68|1901.88|21
1650522710000|2022-04-21 06:31:50|1920.18|1902.38|1920.14|1902.34|1920.22|1902.42|1919.77|1901.97|6
1650522720000|2022-04-21 06:32:00|1920.11|1902.31|1920.6|1902.8|1920.75|1902.95|1920.11|1902.31|11
1650522730000|2022-04-21 06:32:10|1920.45|1902.65|1919.86|1902.06|1920.45|1902.65|1919.84|1902.04|8
1650522740000|2022-04-21 06:32:20|1920.34|1902.54|1921.52|1903.72|1921.58|1903.78|1920.34|1902.54|16
1650522750000|2022-04-21 06:32:30|1921.53|1903.73|1921.52|1903.72|1921.58|1903.78|1921.43|1903.63|10
1650522760000|2022-04-21 06:32:40|1921.49|1903.69|1921.46|1903.66|1921.51|1903.71|1921.42|1903.62|12
1650522770000|2022-04-21 06:32:50|1921.51|1903.71|1921.8|1904|1921.91|1904.11|1921.43|1903.63|12
1650522790000|2022-04-21 06:33:10|1922.05|1904.25|1922.9|1905.1|1922.9|1905.1|1922.05|1904.25|5
1650522800000|2022-04-21 06:33:20|1922.92|1905.12|1922.65|1904.85|1922.92|1905.12|1922.65|1904.85|3
1650522810000|2022-04-21 06:33:30|1922.75|1904.95|1922.75|1904.95|1922.88|1905.08|1922.69|1904.89|8
1650522820000|2022-04-21 06:33:40|1922.78|1904.98|1922.78|1904.98|1922.78|1904.98|1922.75|1904.95|3
1650522830000|2022-04-21 06:33:50|1922.75|1904.95|1922.85|1905.05|1922.87|1905.07|1922.75|1904.95|3
1650522840000|2022-04-21 06:34:00|1923|1905.2|1922.7|1904.9|1923|1905.2|1922.7|1904.9|3
1650522850000|2022-04-21 06:34:10|1922.78|1904.98|1922.92|1905.12|1922.92|1905.12|1922.78|1904.98|3
1650522860000|2022-04-21 06:34:20|1922.8|1905|1922.77|1904.97|1922.92|1905.12|1922.72|1904.92|4
1650522870000|2022-04-21 06:34:30|1922.82|1905.02|1922.97|1905.17|1922.97|1905.17|1922.82|1905.02|3
1650522880000|2022-04-21 06:34:40|1922.92|1905.12|1922.94|1905.14|1923.06|1905.26|1922.85|1905.05|15
1650522890000|2022-04-21 06:34:50|1922.93|1905.13|1922.72|1904.92|1922.93|1905.13|1922.65|1904.85|21
1650522900000|2022-04-21 06:35:00|1922.74|1904.94|1922.73|1904.93|1922.83|1905.03|1922.71|1904.91|9
1650522910000|2022-04-21 06:35:10|1922.91|1905.11|1922.76|1904.96|1922.91|1905.11|1922.7|1904.9|13
1650522920000|2022-04-21 06:35:20|1922.75|1904.95|1922.91|1905.11|1922.91|1905.11|1922.74|1904.94|14
1650522930000|2022-04-21 06:35:30|1922.82|1905.02|1922.76|1904.96|1922.99|1905.19|1922.67|1904.87|12
1650522940000|2022-04-21 06:35:40|1922.72|1904.92|1922.75|1904.95|1922.77|1904.97|1922.72|1904.92|3
1650522950000|2022-04-21 06:35:50|1922.91|1905.11|1923.31|1905.51|1923.35|1905.55|1922.76|1904.96|8
1650522960000|2022-04-21 06:36:00|1923.9|1906.1|1924.51|1906.71|1924.72|1906.92|1923.9|1906.1|12
1650522970000|2022-04-21 06:36:10|1924.48|1906.68|1925.15|1907.35|1925.31|1907.51|1924.48|1906.68|6
1650522980000|2022-04-21 06:36:20|1924.89|1907.09|1924.8|1907|1925.22|1907.42|1924.79|1906.99|8
1650522990000|2022-04-21 06:36:30|1925.09|1907.29|1924.13|1906.33|1925.09|1907.29|1924.11|1906.31|17
1650523000000|2022-04-21 06:36:40|1924.07|1906.27|1923.89|1906.09|1924.1|1906.3|1923.85|1906.05|9
1650523010000|2022-04-21 06:36:50|1923.85|1906.05|1923.89|1906.09|1923.89|1906.09|1923.85|1906.05|2
1650523020000|2022-04-21 06:37:00|1923.9|1906.1|1923.9|1906.1|1923.93|1906.13|1923.8|1906|7
1650523030000|2022-04-21 06:37:10|1923.89|1906.09|1923.73|1905.93|1923.89|1906.09|1923.72|1905.92|10
1650523040000|2022-04-21 06:37:20|1923.74|1905.94|1923.87|1906.07|1923.95|1906.15|1923.63|1905.83|13
1650523050000|2022-04-21 06:37:30|1923.86|1906.06|1923.17|1905.37|1923.92|1906.12|1923.17|1905.37|19
1650523060000|2022-04-21 06:37:40|1923.23|1905.43|1923.01|1905.21|1923.23|1905.43|1923.01|1905.21|7
1650523070000|2022-04-21 06:37:50|1923.16|1905.36|1923.69|1905.89|1923.77|1905.97|1923.16|1905.36|10
1650523080000|2022-04-21 06:38:00|1923.74|1905.94|1924.12|1906.32|1924.45|1906.65|1923.74|1905.94|15
1650523090000|2022-04-21 06:38:10|1924.1|1906.3|1923.38|1905.58|1924.1|1906.3|1923.38|1905.58|15
1650523110000|2022-04-21 06:38:30|1923.33|1905.53|1922.46|1904.66|1923.33|1905.53|1922.4|1904.6|8
1650523120000|2022-04-21 06:38:40|1922.35|1904.55|1922.41|1904.61|1922.41|1904.61|1922.34|1904.54|4
1650523130000|2022-04-21 06:38:50|1922.36|1904.56|1920.98|1903.18|1922.37|1904.57|1920.98|1903.18|14
1650523140000|2022-04-21 06:39:00|1920.97|1903.17|1921.13|1903.33|1921.27|1903.47|1920.86|1903.06|10
1650523150000|2022-04-21 06:39:10|1920.89|1903.09|1921.12|1903.32|1921.16|1903.36|1920.89|1903.09|7
1650523160000|2022-04-21 06:39:20|1921.13|1903.33|1921.04|1903.24|1921.13|1903.33|1920.97|1903.17|9
1650523170000|2022-04-21 06:39:30|1921.06|1903.26|1921.33|1903.53|1921.36|1903.56|1921.06|1903.26|12
1650523180000|2022-04-21 06:39:40|1921.25|1903.45|1921.33|1903.53|1921.33|1903.53|1921.22|1903.42|3
1650523190000|2022-04-21 06:39:50|1921.32|1903.52|1921.57|1903.77|1921.57|1903.77|1921.32|1903.52|2
1650523200000|2022-04-21 06:40:00|1921.51|1903.71|1922.37|1904.57|1922.37|1904.57|1921.51|1903.71|17
1650523220000|2022-04-21 06:40:20|1921.63|1903.83|1921.09|1903.29|1921.63|1903.83|1921.09|1903.29|7
1650523230000|2022-04-21 06:40:30|1920.75|1902.95|1922.5|1904.7|1922.75|1904.95|1920.75|1902.95|14
1650523240000|2022-04-21 06:40:40|1922.6|1904.8|1924.53|1906.73|1924.53|1906.73|1922.6|1904.8|15
1650523250000|2022-04-21 06:40:50|1924.56|1906.76|1924.74|1906.94|1924.99|1907.19|1924.56|1906.76|7
1650523260000|2022-04-21 06:41:00|1924.69|1906.89|1924.57|1906.77|1924.94|1907.14|1924.45|1906.65|9
1650523270000|2022-04-21 06:41:10|1924.45|1906.65|1923.85|1906.05|1924.73|1906.93|1923.77|1905.97|17
1650523280000|2022-04-21 06:41:20|1923.86|1906.06|1923.66|1905.86|1923.86|1906.06|1923.56|1905.76|10
1650523290000|2022-04-21 06:41:30|1923.65|1905.85|1923.64|1905.84|1923.8|1906|1923.61|1905.81|14
1650523300000|2022-04-21 06:41:40|1923.65|1905.85|1923.9|1906.1|1924.14|1906.34|1923.64|1905.84|11
1650523310000|2022-04-21 06:41:50|1923.89|1906.09|1923.5|1905.7|1923.91|1906.11|1923.5|1905.7|14
1650523320000|2022-04-21 06:42:00|1923.6|1905.8|1923.48|1905.68|1923.63|1905.83|1923.47|1905.67|7
1650523330000|2022-04-21 06:42:10|1923.59|1905.79|1923.85|1906.05|1923.91|1906.11|1923.59|1905.79|4
1650523340000|2022-04-21 06:42:20|1923.74|1905.94|1924.4|1906.6|1924.65|1906.85|1923.74|1905.94|8
1650523350000|2022-04-21 06:42:30|1924.5|1906.7|1924.65|1906.85|1924.75|1906.95|1924.4|1906.6|11
1650523360000|2022-04-21 06:42:40|1924.75|1906.95|1924.55|1906.75|1924.75|1906.95|1924.55|1906.75|5
1650523370000|2022-04-21 06:42:50|1924.45|1906.65|1924.7|1906.9|1924.7|1906.9|1924.3|1906.5|13
1650523380000|2022-04-21 06:43:00|1924.55|1906.75|1924.55|1906.75|1924.55|1906.75|1924.44|1906.64|5
1650523390000|2022-04-21 06:43:10|1924.65|1906.85|1924.67|1906.87|1925|1907.2|1924.55|1906.75|5
1650523400000|2022-04-21 06:43:20|1924.62|1906.82|1924.7|1906.9|1924.85|1907.05|1924.55|1906.75|8
1650523410000|2022-04-21 06:43:30|1925.08|1907.28|1924.6|1906.8|1925.08|1907.28|1924.43|1906.63|12
1650523420000|2022-04-21 06:43:40|1924.43|1906.63|1924.65|1906.85|1924.72|1906.92|1924.43|1906.63|4
1650523430000|2022-04-21 06:43:50|1924.6|1906.8|1924.6|1906.8|1924.63|1906.83|1924.6|1906.8|3
1650523440000|2022-04-21 06:44:00|1924.47|1906.67|1924.79|1906.99|1924.79|1906.99|1924.45|1906.65|12
1650523450000|2022-04-21 06:44:10|1924.69|1906.89|1924.6|1906.8|1924.69|1906.89|1924.55|1906.75|4
1650523460000|2022-04-21 06:44:20|1924.65|1906.85|1924.7|1906.9|1924.8|1907|1924.6|1906.8|9
1650523470000|2022-04-21 06:44:30|1924.84|1907.04|1924.45|1906.65|1924.84|1907.04|1924.45|1906.65|4
1650523480000|2022-04-21 06:44:40|1924.57|1906.77|1924.64|1906.84|1924.74|1906.94|1924.45|1906.65|7
1650523490000|2022-04-21 06:44:50|1924.6|1906.8|1926.48|1908.68|1926.53|1908.73|1924.6|1906.8|13
1650523500000|2022-04-21 06:45:00|1926.51|1908.71|1927.52|1909.72|1927.85|1910.05|1926.27|1908.47|21
1650523510000|2022-04-21 06:45:10|1927.45|1909.65|1928.63|1910.83|1928.63|1910.83|1927.45|1909.65|22
1650523520000|2022-04-21 06:45:20|1928.69|1910.89|1928.63|1910.83|1928.7|1910.9|1928.6|1910.8|5
1650523530000|2022-04-21 06:45:30|1928.6|1910.8|1928.6|1910.8|1928.63|1910.83|1928.6|1910.8|3
1650523540000|2022-04-21 06:45:40|1928.5|1910.7|1928.2|1910.4|1928.5|1910.7|1928.07|1910.27|3
1650523550000|2022-04-21 06:45:50|1928.3|1910.5|1928.15|1910.35|1928.4|1910.6|1928.15|1910.35|5
1650523560000|2022-04-21 06:46:00|1928.2|1910.4|1927.86|1910.06|1928.2|1910.4|1927.69|1909.89|20
1650523570000|2022-04-21 06:46:10|1927.89|1910.09|1927.86|1910.06|1927.9|1910.1|1927.79|1909.99|12
1650523580000|2022-04-21 06:46:20|1927.9|1910.1|1926.12|1908.32|1927.9|1910.1|1925.97|1908.17|21
1650523590000|2022-04-21 06:46:30|1926.23|1908.43|1926.02|1908.22|1926.23|1908.43|1925.99|1908.19|4
1650523600000|2022-04-21 06:46:40|1925.94|1908.14|1925.3|1907.5|1925.99|1908.19|1925.26|1907.46|16
1650523610000|2022-04-21 06:46:50|1925.2|1907.4|1925.02|1907.22|1925.38|1907.58|1925.02|1907.22|9
1650523620000|2022-04-21 06:47:00|1925.09|1907.29|1924.3|1906.5|1925.09|1907.29|1924.25|1906.45|11
1650523630000|2022-04-21 06:47:10|1924.32|1906.52|1924.59|1906.79|1924.68|1906.88|1924.27|1906.47|10
1650523640000|2022-04-21 06:47:20|1924.68|1906.88|1924.57|1906.77|1924.68|1906.88|1924.57|1906.77|4
1650523650000|2022-04-21 06:47:30|1924.48|1906.68|1923.19|1905.39|1924.48|1906.68|1923.16|1905.36|20
1650523660000|2022-04-21 06:47:40|1923.11|1905.31|1922.65|1904.85|1923.11|1905.31|1922.6|1904.8|9
1650523670000|2022-04-21 06:47:50|1922.84|1905.04|1923.9|1906.1|1923.9|1906.1|1922.79|1904.99|12
1650523680000|2022-04-21 06:48:00|1923.87|1906.07|1923.01|1905.21|1924|1906.2|1923.01|1905.21|9
1650523690000|2022-04-21 06:48:10|1923.05|1905.25|1922.89|1905.09|1923.05|1905.25|1922.89|1905.09|2
1650523700000|2022-04-21 06:48:20|1923.01|1905.21|1923.06|1905.26|1923.35|1905.55|1923.01|1905.21|11
1650523710000|2022-04-21 06:48:30|1923.2|1905.4|1923.26|1905.46|1923.28|1905.48|1923.06|1905.26|5
1650523720000|2022-04-21 06:48:40|1923.28|1905.48|1923.16|1905.36|1923.28|1905.48|1923.16|1905.36|11
1650523730000|2022-04-21 06:48:50|1923.01|1905.21|1923.16|1905.36|1923.17|1905.37|1923.01|1905.21|4
1650523740000|2022-04-21 06:49:00|1922.93|1905.13|1923.06|1905.26|1923.06|1905.26|1922.93|1905.13|2
1650523750000|2022-04-21 06:49:10|1923.11|1905.31|1922.33|1904.53|1923.11|1905.31|1922.05|1904.25|12
1650523760000|2022-04-21 06:49:20|1921.98|1904.18|1921.55|1903.75|1922.18|1904.38|1921.55|1903.75|12
1650523770000|2022-04-21 06:49:30|1921.68|1903.88|1921.37|1903.57|1921.68|1903.88|1921.34|1903.54|6
1650523780000|2022-04-21 06:49:40|1921.35|1903.55|1921.24|1903.44|1921.36|1903.56|1921.23|1903.43|14
1650523790000|2022-04-21 06:49:50|1921.19|1903.39|1921.2|1903.4|1921.2|1903.4|1921.17|1903.37|12
1650523800000|2022-04-21 06:50:00|1921.21|1903.41|1920.36|1902.56|1921.22|1903.42|1920.28|1902.48|16
1650523810000|2022-04-21 06:50:10|1920.34|1902.54|1920.33|1902.53|1920.34|1902.54|1920.31|1902.51|3
1650523820000|2022-04-21 06:50:20|1920.3|1902.5|1920.7|1902.9|1920.87|1903.07|1920.3|1902.5|14
1650523830000|2022-04-21 06:50:30|1920.67|1902.87|1921.02|1903.22|1921.09|1903.29|1920.67|1902.87|20
1650523840000|2022-04-21 06:50:40|1921.03|1903.23|1921.02|1903.22|1921.09|1903.29|1921.02|1903.22|10
1650523850000|2022-04-21 06:50:50|1921.03|1903.23|1921.06|1903.26|1921.07|1903.27|1920.89|1903.09|26
1650523860000|2022-04-21 06:51:00|1921.05|1903.25|1921.11|1903.31|1921.11|1903.31|1921.02|1903.22|11
1650523870000|2022-04-21 06:51:10|1921.1|1903.3|1921.04|1903.24|1921.1|1903.3|1920.96|1903.16|11
1650523880000|2022-04-21 06:51:20|1921.01|1903.21|1921.06|1903.26|1921.13|1903.33|1920.96|1903.16|9
1650523890000|2022-04-21 06:51:30|1920.6|1902.8|1921.04|1903.24|1921.05|1903.25|1920.6|1902.8|10
1650523900000|2022-04-21 06:51:40|1921.05|1903.25|1921.04|1903.24|1921.05|1903.25|1920.91|1903.11|14
1650523910000|2022-04-21 06:51:50|1921.03|1903.23|1921.04|1903.24|1921.05|1903.25|1921.01|1903.21|6
1650523920000|2022-04-21 06:52:00|1921.03|1903.23|1921.03|1903.23|1921.05|1903.25|1921.03|1903.23|14
1650523930000|2022-04-21 06:52:10|1921.04|1903.24|1921.31|1903.51|1921.31|1903.51|1921.03|1903.23|13
1650523940000|2022-04-21 06:52:20|1921.25|1903.45|1921.19|1903.39|1921.37|1903.57|1921.18|1903.38|13
1650523950000|2022-04-21 06:52:30|1921.2|1903.4|1920.8|1903|1921.2|1903.4|1920.8|1903|4
1650523960000|2022-04-21 06:52:40|1921.04|1903.24|1920.99|1903.19|1921.11|1903.31|1920.99|1903.19|12
1650523970000|2022-04-21 06:52:50|1921.03|1903.23|1920.98|1903.18|1921.03|1903.23|1920.95|1903.15|9
1650523980000|2022-04-21 06:53:00|1921.03|1903.23|1921.03|1903.23|1921.03|1903.23|1920.97|1903.17|10
1650523990000|2022-04-21 06:53:10|1921.04|1903.24|1921.02|1903.22|1921.11|1903.31|1920.87|1903.07|12
1650524000000|2022-04-21 06:53:20|1921.16|1903.36|1921.19|1903.39|1921.32|1903.52|1921.15|1903.35|15
1650524010000|2022-04-21 06:53:30|1921.2|1903.4|1921.18|1903.38|1921.24|1903.44|1921.15|1903.35|18
1650524020000|2022-04-21 06:53:40|1921.19|1903.39|1921.17|1903.37|1921.19|1903.39|1921.07|1903.27|13
1650524030000|2022-04-21 06:53:50|1921.18|1903.38|1918.93|1901.13|1921.18|1903.38|1918.92|1901.12|18
1650524040000|2022-04-21 06:54:00|1918.92|1901.12|1918.9|1901.1|1918.98|1901.18|1918.85|1901.05|6
1650524050000|2022-04-21 06:54:10|1918.83|1901.03|1918.99|1901.19|1919.06|1901.26|1918.83|1901.03|8
1650524060000|2022-04-21 06:54:20|1918.88|1901.08|1918.91|1901.11|1919.05|1901.25|1918.61|1900.81|18
1650524070000|2022-04-21 06:54:30|1919.08|1901.28|1919.17|1901.37|1919.27|1901.47|1919.04|1901.24|18
1650524080000|2022-04-21 06:54:40|1919.19|1901.39|1919.79|1901.99|1919.87|1902.07|1919.19|1901.39|19
1650524090000|2022-04-21 06:54:50|1919.73|1901.93|1920.87|1903.07|1920.87|1903.07|1919.7|1901.9|18
1650524100000|2022-04-21 06:55:00|1920.77|1902.97|1920.6|1902.8|1920.85|1903.05|1920.47|1902.67|9
1650524110000|2022-04-21 06:55:10|1920.39|1902.59|1920.55|1902.75|1920.58|1902.78|1920.39|1902.59|6
1650524120000|2022-04-21 06:55:20|1920.52|1902.72|1920.74|1902.94|1920.79|1902.99|1920.47|1902.67|8
1650524130000|2022-04-21 06:55:30|1920.64|1902.84|1920.56|1902.76|1920.72|1902.92|1920.56|1902.76|11
1650524140000|2022-04-21 06:55:40|1920.61|1902.81|1919.56|1901.76|1920.61|1902.81|1919.49|1901.69|18
1650524150000|2022-04-21 06:55:50|1919.55|1901.75|1919.69|1901.89|1919.75|1901.95|1919.55|1901.75|13
1650524160000|2022-04-21 06:56:00|1919.57|1901.77|1919.5|1901.7|1919.64|1901.84|1919.5|1901.7|19
1650524170000|2022-04-21 06:56:10|1919.54|1901.74|1920.03|1902.23|1920.12|1902.32|1919.54|1901.74|26
1650524180000|2022-04-21 06:56:20|1920|1902.2|1919.96|1902.16|1920.07|1902.27|1919.92|1902.12|16
1650524190000|2022-04-21 06:56:30|1919.76|1901.96|1920.39|1902.59|1920.39|1902.59|1919.76|1901.96|22
1650524200000|2022-04-21 06:56:40|1920.57|1902.77|1920.46|1902.66|1920.7|1902.9|1920.43|1902.63|8
1650524210000|2022-04-21 06:56:50|1920.49|1902.69|1920.59|1902.79|1920.63|1902.83|1920.49|1902.69|13
1650524220000|2022-04-21 06:57:00|1920.52|1902.72|1920.77|1902.97|1920.82|1903.02|1920.52|1902.72|9
1650524230000|2022-04-21 06:57:10|1920.68|1902.88|1920.87|1903.07|1920.87|1903.07|1920.55|1902.75|10
1650524240000|2022-04-21 06:57:20|1920.77|1902.97|1920.9|1903.1|1920.97|1903.17|1920.77|1902.97|8
1650524250000|2022-04-21 06:57:30|1921.44|1903.64|1921.49|1903.69|1921.85|1904.05|1921.44|1903.64|15
1650524260000|2022-04-21 06:57:40|1921.5|1903.7|1920.72|1902.92|1921.5|1903.7|1920.64|1902.84|11
1650524270000|2022-04-21 06:57:50|1920.73|1902.93|1920.79|1902.99|1920.9|1903.1|1920.58|1902.78|16
1650524280000|2022-04-21 06:58:00|1920.87|1903.07|1920.81|1903.01|1920.89|1903.09|1920.7|1902.9|14
1650524290000|2022-04-21 06:58:10|1920.7|1902.9|1920.84|1903.04|1920.86|1903.06|1920.7|1902.9|14
1650524300000|2022-04-21 06:58:20|1920.74|1902.94|1920.23|1902.43|1920.8|1903|1920.13|1902.33|16
1650524310000|2022-04-21 06:58:30|1920.21|1902.41|1920.12|1902.32|1920.21|1902.41|1920.09|1902.29|5
1650524320000|2022-04-21 06:58:40|1920.17|1902.37|1918.87|1901.07|1920.23|1902.43|1918.87|1901.07|9
1650524330000|2022-04-21 06:58:50|1919.23|1901.43|1919.14|1901.34|1919.23|1901.43|1919.09|1901.29|8
1650524340000|2022-04-21 06:59:00|1919.15|1901.35|1918.23|1900.43|1919.15|1901.35|1918.16|1900.36|16
1650524350000|2022-04-21 06:59:10|1918.22|1900.42|1917.35|1899.55|1918.22|1900.42|1917.3|1899.5|19
1650524360000|2022-04-21 06:59:20|1917.32|1899.52|1917.32|1899.52|1917.32|1899.52|1917.24|1899.44|4
1650524370000|2022-04-21 06:59:30|1917.38|1899.58|1917.19|1899.39|1917.38|1899.58|1917.19|1899.39|9
1650524380000|2022-04-21 06:59:40|1917.18|1899.38|1917.19|1899.39|1917.29|1899.49|1917.13|1899.33|7
1650524390000|2022-04-21 06:59:50|1917.25|1899.45|1917.23|1899.43|1917.25|1899.45|1917.23|1899.43|3
1650524400000|2022-04-21 07:00:00|1917.05|1899.25|1918.71|1900.91|1918.77|1900.97|1917.05|1899.25|23
1650524410000|2022-04-21 07:00:10|1918.86|1901.06|1918.66|1900.86|1918.86|1901.06|1918.66|1900.86|8
1650524420000|2022-04-21 07:00:20|1918.71|1900.91|1918.62|1900.82|1918.71|1900.91|1917.98|1900.18|12
1650524430000|2022-04-21 07:00:30|1918.76|1900.96|1919.14|1901.34|1919.2|1901.4|1918.51|1900.71|16
1650524440000|2022-04-21 07:00:40|1919.16|1901.36|1918.65|1900.85|1919.24|1901.44|1918.65|1900.85|13
1650524450000|2022-04-21 07:00:50|1918.89|1901.09|1919.65|1901.85|1919.65|1901.85|1918.89|1901.09|13
1650524460000|2022-04-21 07:01:00|1919.4|1901.6|1919.82|1902.02|1919.82|1902.02|1919.4|1901.6|10
1650524470000|2022-04-21 07:01:10|1919.92|1902.12|1919.84|1902.04|1919.93|1902.13|1919.84|1902.04|4
1650524480000|2022-04-21 07:01:20|1919.73|1901.93|1919.8|1902|1919.8|1902|1919.69|1901.89|4
1650524490000|2022-04-21 07:01:30|1919.76|1901.96|1919.49|1901.69|1919.76|1901.96|1919.49|1901.69|5
1650524500000|2022-04-21 07:01:40|1919.62|1901.82|1919.47|1901.67|1919.62|1901.82|1919.47|1901.67|6
1650524510000|2022-04-21 07:01:50|1919.62|1901.82|1919.66|1901.86|1919.79|1901.99|1919.62|1901.82|12
1650524520000|2022-04-21 07:02:00|1919.69|1901.89|1919.74|1901.94|1919.74|1901.94|1919.59|1901.79|14
1650524530000|2022-04-21 07:02:10|1919.75|1901.95|1919.75|1901.95|1920|1902.2|1919.62|1901.82|25
1650524540000|2022-04-21 07:02:20|1919.8|1902|1919.06|1901.26|1919.8|1902|1919.06|1901.26|19
1650524550000|2022-04-21 07:02:30|1919.07|1901.27|1919.07|1901.27|1919.07|1901.27|1919.07|1901.27|1
1650524560000|2022-04-21 07:02:40|1919.08|1901.28|1919.15|1901.35|1919.15|1901.35|1919.03|1901.23|7
1650524570000|2022-04-21 07:02:50|1919.19|1901.39|1919.16|1901.36|1919.21|1901.41|1919.16|1901.36|11
1650524580000|2022-04-21 07:03:00|1919.3|1901.5|1919.83|1902.03|1919.91|1902.11|1919.3|1901.5|16
1650524590000|2022-04-21 07:03:10|1919.87|1902.07|1919.99|1902.19|1919.99|1902.19|1919.87|1902.07|9
1650524600000|2022-04-21 07:03:20|1919.94|1902.14|1920.1|1902.3|1920.1|1902.3|1919.8|1902|9
1650524610000|2022-04-21 07:03:30|1920.13|1902.33|1920.02|1902.22|1920.26|1902.46|1920.01|1902.21|17
1650524620000|2022-04-21 07:03:40|1920.03|1902.23|1920.05|1902.25|1920.06|1902.26|1920.01|1902.21|13
1650524630000|2022-04-21 07:03:50|1920.06|1902.26|1920.1|1902.3|1920.1|1902.3|1919.97|1902.17|14
1650524640000|2022-04-21 07:04:00|1920.11|1902.31|1920.17|1902.37|1920.19|1902.39|1920.11|1902.31|5
1650524650000|2022-04-21 07:04:10|1920.37|1902.57|1920.37|1902.57|1920.37|1902.57|1920.37|1902.57|1
1650524660000|2022-04-21 07:04:20|1920.34|1902.54|1919.59|1901.79|1920.37|1902.57|1919.58|1901.78|13
1650524670000|2022-04-21 07:04:30|1919.61|1901.81|1919.35|1901.55|1919.65|1901.85|1919.3|1901.5|22
1650524680000|2022-04-21 07:04:40|1919.36|1901.56|1919.33|1901.53|1919.41|1901.61|1919.26|1901.46|11
1650524690000|2022-04-21 07:04:50|1919.31|1901.51|1919.34|1901.54|1919.34|1901.54|1919.31|1901.51|4
1650524700000|2022-04-21 07:05:00|1919.36|1901.56|1918.45|1900.65|1919.36|1901.56|1917.99|1900.19|15
1650524710000|2022-04-21 07:05:10|1918.36|1900.56|1918.36|1900.56|1918.43|1900.63|1918.36|1900.56|5
1650524720000|2022-04-21 07:05:20|1918.38|1900.58|1918.38|1900.58|1918.38|1900.58|1918.34|1900.54|6
1650524730000|2022-04-21 07:05:30|1918.36|1900.56|1918.13|1900.33|1918.36|1900.56|1918.11|1900.31|4
1650524740000|2022-04-21 07:05:40|1918.15|1900.35|1918.15|1900.35|1918.15|1900.35|1918.13|1900.33|7
1650524760000|2022-04-21 07:06:00|1918.11|1900.31|1918|1900.2|1918.11|1900.31|1917.91|1900.11|8
1650524770000|2022-04-21 07:06:10|1918.54|1900.74|1919.13|1901.33|1919.23|1901.43|1918.54|1900.74|18
1650524780000|2022-04-21 07:06:20|1919.11|1901.31|1919.2|1901.4|1919.22|1901.42|1919.11|1901.31|6
1650524790000|2022-04-21 07:06:30|1919.23|1901.43|1919.26|1901.46|1919.26|1901.46|1919.23|1901.43|4
1650524800000|2022-04-21 07:06:40|1919.23|1901.43|1919.23|1901.43|1919.23|1901.43|1919.23|1901.43|1
1650524810000|2022-04-21 07:06:50|1919.26|1901.46|1919.29|1901.49|1919.29|1901.49|1919.22|1901.42|18
1650524820000|2022-04-21 07:07:00|1919.27|1901.47|1918.85|1901.05|1919.28|1901.48|1918.85|1901.05|15
1650524830000|2022-04-21 07:07:10|1918.81|1901.01|1918|1900.2|1918.81|1901.01|1917.85|1900.05|15
1650524840000|2022-04-21 07:07:20|1917.97|1900.17|1916.91|1899.11|1917.97|1900.17|1916.91|1899.11|8
1650524850000|2022-04-21 07:07:30|1917.06|1899.26|1917.01|1899.21|1917.26|1899.46|1916.93|1899.13|13
1650524860000|2022-04-21 07:07:40|1916.83|1899.03|1916.98|1899.18|1917.13|1899.33|1916.83|1899.03|15
1650524870000|2022-04-21 07:07:50|1917.03|1899.23|1916.21|1898.41|1917.03|1899.23|1916.21|1898.41|16
1650524880000|2022-04-21 07:08:00|1916.02|1898.22|1914.91|1897.11|1916.02|1898.22|1914.91|1897.11|17
1650524890000|2022-04-21 07:08:10|1915.09|1897.29|1914.32|1896.52|1915.09|1897.29|1913.9|1896.1|16
1650524900000|2022-04-21 07:08:20|1914.25|1896.45|1914.2|1896.4|1914.4|1896.6|1914.05|1896.25|12
1650524910000|2022-04-21 07:08:30|1914.33|1896.53|1913.38|1895.58|1914.33|1896.53|1913.34|1895.54|16
1650524920000|2022-04-21 07:08:40|1913.24|1895.44|1913.6|1895.8|1913.7|1895.9|1913.24|1895.44|8
1650524930000|2022-04-21 07:08:50|1913.55|1895.75|1912.45|1894.65|1913.55|1895.75|1912.45|1894.65|12
1650524940000|2022-04-21 07:09:00|1912.43|1894.63|1912.95|1895.15|1913.07|1895.27|1912.43|1894.63|17
1650524950000|2022-04-21 07:09:10|1913.07|1895.27|1913.71|1895.91|1913.84|1896.04|1913.07|1895.27|17
1650524960000|2022-04-21 07:09:20|1914.06|1896.26|1914.48|1896.68|1914.48|1896.68|1914.06|1896.26|20
1650524970000|2022-04-21 07:09:30|1914.33|1896.53|1914.86|1897.06|1914.93|1897.13|1914.33|1896.53|17
1650524980000|2022-04-21 07:09:40|1914.83|1897.03|1914.92|1897.12|1914.92|1897.12|1914.74|1896.94|20
1650524990000|2022-04-21 07:09:50|1914.74|1896.94|1914.69|1896.89|1914.99|1897.19|1914.5|1896.7|16
1650525000000|2022-04-21 07:10:00|1914.79|1896.99|1914.18|1896.38|1914.86|1897.06|1914.18|1896.38|16
1650525010000|2022-04-21 07:10:10|1914.2|1896.4|1913.17|1895.37|1914.2|1896.4|1913.17|1895.37|16
1650525020000|2022-04-21 07:10:20|1913.18|1895.38|1913.83|1896.03|1913.93|1896.13|1913.06|1895.26|20
1650525030000|2022-04-21 07:10:30|1913.99|1896.19|1914.06|1896.26|1914.16|1896.36|1913.98|1896.18|15
1650525040000|2022-04-21 07:10:40|1914.08|1896.28|1914.04|1896.24|1914.08|1896.28|1914.04|1896.24|2
1650525050000|2022-04-21 07:10:50|1914|1896.2|1913.82|1896.02|1914.06|1896.26|1913.82|1896.02|6
1650525060000|2022-04-21 07:11:00|1914|1896.2|1913.2|1895.4|1914.06|1896.26|1913.2|1895.4|20
1650525070000|2022-04-21 07:11:10|1913.19|1895.39|1913.2|1895.4|1913.23|1895.43|1913.08|1895.28|13
1650525080000|2022-04-21 07:11:20|1913.11|1895.31|1913.3|1895.5|1913.3|1895.5|1913.11|1895.31|10
1650525090000|2022-04-21 07:11:30|1913.31|1895.51|1912.34|1894.54|1913.31|1895.51|1912.34|1894.54|16
1650525100000|2022-04-21 07:11:40|1912.32|1894.52|1912.03|1894.23|1912.32|1894.52|1912.03|1894.23|10
1650525110000|2022-04-21 07:11:50|1912.02|1894.22|1911.34|1893.54|1912.02|1894.22|1911.14|1893.34|18
1650525120000|2022-04-21 07:12:00|1911.23|1893.43|1910.6|1892.8|1911.38|1893.58|1910.6|1892.8|19
1650525130000|2022-04-21 07:12:10|1910.56|1892.76|1910.45|1892.65|1910.56|1892.76|1910.27|1892.47|19
1650525140000|2022-04-21 07:12:20|1910.42|1892.62|1910.99|1893.19|1911.25|1893.45|1910.34|1892.54|16
1650525150000|2022-04-21 07:12:30|1911.01|1893.21|1910.74|1892.94|1911.01|1893.21|1910.6|1892.8|20
1650525160000|2022-04-21 07:12:40|1910.96|1893.16|1910.13|1892.33|1911.14|1893.34|1910.13|1892.33|26
1650525170000|2022-04-21 07:12:50|1910.31|1892.51|1910.28|1892.48|1910.38|1892.58|1910.28|1892.48|4
1650525180000|2022-04-21 07:13:00|1910.13|1892.33|1909.32|1891.52|1910.13|1892.33|1908.43|1890.63|31
1650525190000|2022-04-21 07:13:10|1909.37|1891.57|1910.92|1893.12|1911.17|1893.37|1908.46|1890.66|30
1650525200000|2022-04-21 07:13:20|1910.87|1893.07|1911.18|1893.38|1911.94|1894.14|1910.65|1892.85|29
1650525210000|2022-04-21 07:13:30|1911.16|1893.36|1911.01|1893.21|1911.21|1893.41|1910.96|1893.16|18
1650525220000|2022-04-21 07:13:40|1911.07|1893.27|1910.25|1892.45|1911.15|1893.35|1910.24|1892.44|21
1650525230000|2022-04-21 07:13:50|1910.26|1892.46|1911.04|1893.24|1911.04|1893.24|1909.96|1892.16|20
1650525240000|2022-04-21 07:14:00|1911.08|1893.28|1910.72|1892.92|1911.08|1893.28|1910.65|1892.85|21
1650525250000|2022-04-21 07:14:10|1910.7|1892.9|1910.67|1892.87|1910.81|1893.01|1910.67|1892.87|9
1650525260000|2022-04-21 07:14:20|1910.81|1893.01|1910.77|1892.97|1911.34|1893.54|1910.67|1892.87|17
1650525270000|2022-04-21 07:14:30|1910.82|1893.02|1910.39|1892.59|1911.01|1893.21|1910.39|1892.59|19
1650525280000|2022-04-21 07:14:40|1910.38|1892.58|1910.72|1892.92|1911.06|1893.26|1910.35|1892.55|23
1650525290000|2022-04-21 07:14:50|1910.78|1892.98|1910.86|1893.06|1911.03|1893.23|1910.78|1892.98|11
1650525300000|2022-04-21 07:15:00|1910.81|1893.01|1910.88|1893.08|1910.88|1893.08|1910.81|1893.01|9
1650525310000|2022-04-21 07:15:10|1910.85|1893.05|1910.79|1892.99|1910.9|1893.1|1910.73|1892.93|25
1650525320000|2022-04-21 07:15:20|1910.83|1893.03|1910.79|1892.99|1910.94|1893.14|1910.77|1892.97|19
1650525330000|2022-04-21 07:15:30|1910.8|1893|1910.8|1893|1910.82|1893.02|1910.77|1892.97|11
1650525340000|2022-04-21 07:15:40|1910.9|1893.1|1910.15|1892.35|1910.9|1893.1|1910.04|1892.24|22
1650525350000|2022-04-21 07:15:50|1910.02|1892.22|1910.69|1892.89|1910.75|1892.95|1910|1892.2|17
1650525360000|2022-04-21 07:16:00|1910.77|1892.97|1911.89|1894.09|1911.89|1894.09|1910.77|1892.97|11
1650525370000|2022-04-21 07:16:10|1912.07|1894.27|1912.17|1894.37|1912.22|1894.42|1912.07|1894.27|5
1650525380000|2022-04-21 07:16:20|1912.55|1894.75|1914.29|1896.49|1914.29|1896.49|1912.55|1894.75|11
1650525390000|2022-04-21 07:16:30|1914.1|1896.3|1915.29|1897.49|1915.63|1897.83|1914.1|1896.3|18
1650525400000|2022-04-21 07:16:40|1915.31|1897.51|1915.68|1897.88|1916.13|1898.33|1914.81|1897.01|19
1650525410000|2022-04-21 07:16:50|1916|1898.2|1916.8|1899|1916.8|1899|1915.97|1898.17|13
1650525420000|2022-04-21 07:17:00|1916.95|1899.15|1916.9|1899.1|1916.95|1899.15|1916.5|1898.7|8
1650525430000|2022-04-21 07:17:10|1916.78|1898.98|1917.51|1899.71|1917.56|1899.76|1916.78|1898.98|9
1650525440000|2022-04-21 07:17:20|1917.56|1899.76|1917.48|1899.68|1917.56|1899.76|1917.48|1899.68|2
1650525450000|2022-04-21 07:17:30|1917.57|1899.77|1917.79|1899.99|1917.79|1899.99|1917.54|1899.74|6
1650525460000|2022-04-21 07:17:40|1917.67|1899.87|1917.67|1899.87|1917.71|1899.91|1917.67|1899.87|3
1650525470000|2022-04-21 07:17:50|1917.64|1899.84|1917.67|1899.87|1917.71|1899.91|1917.64|1899.84|3
1650525480000|2022-04-21 07:18:00|1917.7|1899.9|1917.11|1899.31|1917.7|1899.9|1916.98|1899.18|12
1650525490000|2022-04-21 07:18:10|1917.1|1899.3|1916.96|1899.16|1917.22|1899.42|1916.79|1898.99|9
1650525500000|2022-04-21 07:18:20|1917.04|1899.24|1916.98|1899.18|1917.09|1899.29|1916.98|1899.18|3
1650525510000|2022-04-21 07:18:30|1917.01|1899.21|1917.04|1899.24|1917.3|1899.5|1917.01|1899.21|11
1650525520000|2022-04-21 07:18:40|1916.98|1899.18|1917.14|1899.34|1917.14|1899.34|1916.79|1898.99|11
1650525530000|2022-04-21 07:18:50|1917.13|1899.33|1917.98|1900.18|1917.98|1900.18|1916.99|1899.19|19
1650525540000|2022-04-21 07:19:00|1917.81|1900.01|1918.76|1900.96|1919.5|1901.7|1917.81|1900.01|18
1650525550000|2022-04-21 07:19:10|1918.66|1900.86|1918.74|1900.94|1918.78|1900.98|1918.66|1900.86|7
1650525560000|2022-04-21 07:19:20|1919.11|1901.31|1918.76|1900.96|1919.11|1901.31|1918.76|1900.96|3
1650525570000|2022-04-21 07:19:30|1919.09|1901.29|1918.7|1900.9|1919.09|1901.29|1918.7|1900.9|7
1650525580000|2022-04-21 07:19:40|1918.76|1900.96|1918.69|1900.89|1918.79|1900.99|1918.65|1900.85|6
1650525590000|2022-04-21 07:19:50|1918.94|1901.14|1919.47|1901.67|1919.57|1901.77|1918.77|1900.97|13
1650525600000|2022-04-21 07:20:00|1919.45|1901.65|1919.09|1901.29|1919.77|1901.97|1919.09|1901.29|12
1650525610000|2022-04-21 07:20:10|1919.1|1901.3|1919.07|1901.27|1919.1|1901.3|1919.07|1901.27|3
1650525620000|2022-04-21 07:20:20|1918.87|1901.07|1918.43|1900.63|1918.87|1901.07|1918.43|1900.63|9
1650525630000|2022-04-21 07:20:30|1918.3|1900.5|1919.74|1901.94|1919.74|1901.94|1918.3|1900.5|14
1650525640000|2022-04-21 07:20:40|1919.77|1901.97|1920.22|1902.42|1920.53|1902.73|1919.72|1901.92|13
1650525650000|2022-04-21 07:20:50|1920.29|1902.49|1920.21|1902.41|1920.57|1902.77|1919.93|1902.13|11
1650525660000|2022-04-21 07:21:00|1920.15|1902.35|1921|1903.2|1921|1903.2|1919.78|1901.98|16
1650525670000|2022-04-21 07:21:10|1921.06|1903.26|1923.41|1905.61|1923.65|1905.85|1921.06|1903.26|30
1650525680000|2022-04-21 07:21:20|1923.65|1905.85|1925.48|1907.68|1925.53|1907.73|1923.65|1905.85|27
1650525690000|2022-04-21 07:21:30|1925.42|1907.62|1924.19|1906.39|1925.51|1907.71|1924.16|1906.36|28
1650525700000|2022-04-21 07:21:40|1924.13|1906.33|1923.9|1906.1|1924.13|1906.33|1923.77|1905.97|21
1650525710000|2022-04-21 07:21:50|1923.95|1906.15|1923.82|1906.02|1924.12|1906.32|1923.73|1905.93|22
1650525720000|2022-04-21 07:22:00|1923.88|1906.08|1923.31|1905.51|1923.97|1906.17|1923.29|1905.49|13
1650525730000|2022-04-21 07:22:10|1923.09|1905.29|1922.41|1904.61|1923.19|1905.39|1922.35|1904.55|19
1650525740000|2022-04-21 07:22:20|1922.39|1904.59|1921.98|1904.18|1922.39|1904.59|1921.98|1904.18|6
1650525750000|2022-04-21 07:22:30|1922|1904.2|1922.07|1904.27|1922.22|1904.42|1921.65|1903.85|15
1650525760000|2022-04-21 07:22:40|1922.2|1904.4|1922.88|1905.08|1922.89|1905.09|1922.2|1904.4|12
1650525770000|2022-04-21 07:22:50|1923.28|1905.48|1923.14|1905.34|1923.32|1905.52|1923.07|1905.27|16
1650525780000|2022-04-21 07:23:00|1923.06|1905.26|1923.1|1905.3|1923.22|1905.42|1922.92|1905.12|17
1650525790000|2022-04-21 07:23:10|1923.21|1905.41|1922.93|1905.13|1923.21|1905.41|1922.7|1904.9|12
1650525800000|2022-04-21 07:23:20|1922.97|1905.17|1923.25|1905.45|1923.37|1905.57|1922.97|1905.17|9
1650525810000|2022-04-21 07:23:30|1923.28|1905.48|1923.21|1905.41|1923.28|1905.48|1923.21|1905.41|3
1650525820000|2022-04-21 07:23:40|1923.19|1905.39|1923.27|1905.47|1923.27|1905.47|1923.07|1905.27|16
1650525830000|2022-04-21 07:23:50|1923.3|1905.5|1923.29|1905.49|1923.31|1905.51|1923.24|1905.44|6
1650525840000|2022-04-21 07:24:00|1923.3|1905.5|1923.39|1905.59|1923.89|1906.09|1923.27|1905.47|21
1650525850000|2022-04-21 07:24:10|1923.43|1905.63|1924.64|1906.84|1924.8|1907|1923.43|1905.63|18
1650525860000|2022-04-21 07:24:20|1924.68|1906.88|1923.96|1906.16|1924.68|1906.88|1923.83|1906.03|17
1650525870000|2022-04-21 07:24:30|1924.14|1906.34|1923.84|1906.04|1924.16|1906.36|1923.65|1905.85|19
1650525880000|2022-04-21 07:24:40|1923.91|1906.11|1923.92|1906.12|1924.01|1906.21|1923.7|1905.9|14
1650525890000|2022-04-21 07:24:50|1923.91|1906.11|1924.6|1906.8|1924.62|1906.82|1923.9|1906.1|16
1650525900000|2022-04-21 07:25:00|1924.58|1906.78|1924.6|1906.8|1924.6|1906.8|1924.51|1906.71|12
1650525910000|2022-04-21 07:25:10|1924.55|1906.75|1924.62|1906.82|1925.4|1907.6|1924.55|1906.75|13
1650525920000|2022-04-21 07:25:20|1924.63|1906.83|1924.07|1906.27|1924.65|1906.85|1923.99|1906.19|20
1650525930000|2022-04-21 07:25:30|1924.06|1906.26|1923.96|1906.16|1924.06|1906.26|1923.88|1906.08|14
1650525940000|2022-04-21 07:25:40|1923.92|1906.12|1924.09|1906.29|1924.35|1906.55|1923.84|1906.04|14
1650525950000|2022-04-21 07:25:50|1924.05|1906.25|1924.01|1906.21|1924.05|1906.25|1923.89|1906.09|5
1650525960000|2022-04-21 07:26:00|1924.05|1906.25|1924.01|1906.21|1924.1|1906.3|1923.96|1906.16|7
1650525970000|2022-04-21 07:26:10|1923.98|1906.18|1923.6|1905.8|1923.98|1906.18|1923.6|1905.8|16
1650525980000|2022-04-21 07:26:20|1923.65|1905.85|1923.82|1906.02|1923.87|1906.07|1923.65|1905.85|8
1650525990000|2022-04-21 07:26:30|1923.88|1906.08|1923.8|1906|1923.95|1906.15|1923.8|1906|13
1650526000000|2022-04-21 07:26:40|1923.67|1905.87|1923.15|1905.35|1923.77|1905.97|1923.12|1905.32|17
1650526010000|2022-04-21 07:26:50|1923.06|1905.26|1923.2|1905.4|1923.23|1905.43|1923.06|1905.26|6
1650526020000|2022-04-21 07:27:00|1923.13|1905.33|1923.32|1905.52|1923.32|1905.52|1922.77|1904.97|11
1650526030000|2022-04-21 07:27:10|1923.33|1905.53|1923.31|1905.51|1923.37|1905.57|1923.31|1905.51|5
1650526040000|2022-04-21 07:27:20|1923.27|1905.47|1923.39|1905.59|1923.39|1905.59|1923.13|1905.33|15
1650526050000|2022-04-21 07:27:30|1923.4|1905.6|1924.07|1906.27|1924.17|1906.37|1923.4|1905.6|15
1650526060000|2022-04-21 07:27:40|1924.17|1906.37|1924.12|1906.32|1924.65|1906.85|1924.02|1906.22|18
1650526070000|2022-04-21 07:27:50|1924.09|1906.29|1924.03|1906.23|1924.09|1906.29|1923.77|1905.97|15
1650526080000|2022-04-21 07:28:00|1924.08|1906.28|1924.17|1906.37|1924.21|1906.41|1923.32|1905.52|21
1650526090000|2022-04-21 07:28:10|1923.96|1906.16|1923.92|1906.12|1924.33|1906.53|1923.87|1906.07|15
1650526100000|2022-04-21 07:28:20|1923.96|1906.16|1924.09|1906.29|1924.09|1906.29|1923.87|1906.07|10
1650526110000|2022-04-21 07:28:30|1924.12|1906.32|1924.08|1906.28|1924.27|1906.47|1923.98|1906.18|7
1650526120000|2022-04-21 07:28:40|1924.06|1906.26|1923.77|1905.97|1924.06|1906.26|1923.77|1905.97|4
1650526130000|2022-04-21 07:28:50|1923.82|1906.02|1924.76|1906.96|1924.76|1906.96|1923.82|1906.02|23
1650526140000|2022-04-21 07:29:00|1924.78|1906.98|1925|1907.2|1925|1907.2|1924.78|1906.98|11
1650526150000|2022-04-21 07:29:10|1924.94|1907.14|1925.65|1907.85|1925.65|1907.85|1924.91|1907.11|14
1650526160000|2022-04-21 07:29:20|1925.49|1907.69|1925.49|1907.69|1925.64|1907.84|1925.49|1907.69|7
1650526170000|2022-04-21 07:29:30|1925.51|1907.71|1925.49|1907.69|1925.59|1907.79|1925.39|1907.59|7
1650526180000|2022-04-21 07:29:40|1925.62|1907.82|1925.49|1907.69|1925.62|1907.82|1925.44|1907.64|7
1650526190000|2022-04-21 07:29:50|1925.46|1907.66|1925.49|1907.69|1925.49|1907.69|1925.43|1907.63|4
1650526200000|2022-04-21 07:30:00|1925.41|1907.61|1924.87|1907.07|1925.49|1907.69|1924.79|1906.99|22
1650526210000|2022-04-21 07:30:10|1924.86|1907.06|1925.26|1907.46|1925.37|1907.57|1924.83|1907.03|13
1650526220000|2022-04-21 07:30:20|1925.23|1907.43|1924.73|1906.93|1925.23|1907.43|1924.68|1906.88|12
1650526230000|2022-04-21 07:30:30|1924.67|1906.87|1925.13|1907.33|1925.13|1907.33|1924.52|1906.72|15
1650526240000|2022-04-21 07:30:40|1925.04|1907.24|1924.96|1907.16|1925.24|1907.44|1924.81|1907.01|16
1650526250000|2022-04-21 07:30:50|1925.03|1907.23|1924.76|1906.96|1925.03|1907.23|1924.71|1906.91|9
1650526260000|2022-04-21 07:31:00|1924.68|1906.88|1924.78|1906.98|1924.84|1907.04|1924.68|1906.88|6
1650526270000|2022-04-21 07:31:10|1924.8|1907|1923.65|1905.85|1924.87|1907.07|1923.43|1905.63|20
1650526280000|2022-04-21 07:31:20|1923.69|1905.89|1924.74|1906.94|1924.87|1907.07|1923.69|1905.89|25
1650526290000|2022-04-21 07:31:30|1924.7|1906.9|1924.6|1906.8|1924.7|1906.9|1924.52|1906.72|17
1650526300000|2022-04-21 07:31:40|1924.73|1906.93|1924.79|1906.99|1924.83|1907.03|1924.61|1906.81|22
1650526310000|2022-04-21 07:31:50|1924.8|1907|1924.75|1906.95|1925.13|1907.33|1924.75|1906.95|23
1650526320000|2022-04-21 07:32:00|1924.79|1906.99|1924.58|1906.78|1924.81|1907.01|1924.58|1906.78|17
1650526330000|2022-04-21 07:32:10|1924.56|1906.76|1924.49|1906.69|1924.71|1906.91|1924.48|1906.68|12
1650526340000|2022-04-21 07:32:20|1924.48|1906.68|1924.58|1906.78|1924.7|1906.9|1924.48|1906.68|10
1650526350000|2022-04-21 07:32:30|1924.48|1906.68|1924.19|1906.39|1924.48|1906.68|1924.15|1906.35|12
1650526360000|2022-04-21 07:32:40|1924.17|1906.37|1924.17|1906.37|1924.17|1906.37|1923.96|1906.16|3
1650526370000|2022-04-21 07:32:50|1924.19|1906.39|1924.22|1906.42|1924.22|1906.42|1924.02|1906.22|4
1650526380000|2022-04-21 07:33:00|1924.14|1906.34|1924.79|1906.99|1924.79|1906.99|1923.93|1906.13|13
1650526390000|2022-04-21 07:33:10|1924.83|1907.03|1924.17|1906.37|1924.83|1907.03|1924.14|1906.34|12
1650526410000|2022-04-21 07:33:30|1924.16|1906.36|1924.17|1906.37|1924.2|1906.4|1924.16|1906.36|4
1650526420000|2022-04-21 07:33:40|1924.25|1906.45|1924.22|1906.42|1924.3|1906.5|1924.11|1906.31|10
1650526430000|2022-04-21 07:33:50|1924.25|1906.45|1926.12|1908.32|1926.35|1908.55|1924.25|1906.45|18
1650526440000|2022-04-21 07:34:00|1926.16|1908.36|1925.9|1908.1|1926.16|1908.36|1925.76|1907.96|5
1650526450000|2022-04-21 07:34:10|1926.2|1908.4|1927.69|1909.89|1928.3|1910.5|1926.2|1908.4|14
1650526460000|2022-04-21 07:34:20|1927.99|1910.19|1927.3|1909.5|1928.04|1910.24|1927.25|1909.45|21
1650526470000|2022-04-21 07:34:30|1927.25|1909.45|1926.81|1909.01|1927.37|1909.57|1926.81|1909.01|13
1650526480000|2022-04-21 07:34:40|1926.78|1908.98|1926.43|1908.63|1926.82|1909.02|1926.43|1908.63|15
1650526490000|2022-04-21 07:34:50|1926.48|1908.68|1926.35|1908.55|1926.61|1908.81|1926.35|1908.55|13
1650526500000|2022-04-21 07:35:00|1926.37|1908.57|1926.47|1908.67|1926.47|1908.67|1926.37|1908.57|5
1650526510000|2022-04-21 07:35:10|1926.52|1908.72|1927.3|1909.5|1927.45|1909.65|1926.52|1908.72|14
1650526520000|2022-04-21 07:35:20|1927.52|1909.72|1927.18|1909.38|1927.52|1909.72|1927.07|1909.27|16
1650526530000|2022-04-21 07:35:30|1927.08|1909.28|1926.4|1908.6|1927.1|1909.3|1926.32|1908.52|18
1650526540000|2022-04-21 07:35:40|1926.25|1908.45|1926.64|1908.84|1926.75|1908.95|1926.22|1908.42|14
1650526550000|2022-04-21 07:35:50|1926.52|1908.72|1926.52|1908.72|1926.85|1909.05|1926.52|1908.72|11
1650526560000|2022-04-21 07:36:00|1926.16|1908.36|1926.84|1909.04|1926.84|1909.04|1925.91|1908.11|23
1650526570000|2022-04-21 07:36:10|1926.86|1909.06|1927.05|1909.25|1927.05|1909.25|1926.84|1909.04|6
1650526580000|2022-04-21 07:36:20|1927.02|1909.22|1926.72|1908.92|1927.02|1909.22|1926.59|1908.79|9
1650526590000|2022-04-21 07:36:30|1926.97|1909.17|1927.01|1909.21|1927.01|1909.21|1926.75|1908.95|6
1650526600000|2022-04-21 07:36:40|1927.02|1909.22|1926.88|1909.08|1927.02|1909.22|1926.77|1908.97|9
1650526610000|2022-04-21 07:36:50|1926.81|1909.01|1927.5|1909.7|1927.58|1909.78|1926.76|1908.96|10
1650526620000|2022-04-21 07:37:00|1927.52|1909.72|1927.57|1909.77|1927.75|1909.95|1927.52|1909.72|6
1650526630000|2022-04-21 07:37:10|1927.73|1909.93|1927.78|1909.98|1927.78|1909.98|1927.57|1909.77|4
1650526640000|2022-04-21 07:37:20|1927.76|1909.96|1927.85|1910.05|1927.95|1910.15|1927.7|1909.9|8
1650526650000|2022-04-21 07:37:30|1927.84|1910.04|1927.85|1910.05|1927.87|1910.07|1927.83|1910.03|4
1650526660000|2022-04-21 07:37:40|1927.87|1910.07|1926.85|1909.05|1927.92|1910.12|1926.8|1909|18
1650526670000|2022-04-21 07:37:50|1926.84|1909.04|1926.84|1909.04|1926.85|1909.05|1926.81|1909.01|4
1650526680000|2022-04-21 07:38:00|1926.85|1909.05|1927.65|1909.85|1927.8|1910|1926.81|1909.01|14
1650526690000|2022-04-21 07:38:10|1927.75|1909.95|1927.8|1910|1927.9|1910.1|1927.75|1909.95|3
1650526700000|2022-04-21 07:38:20|1927.85|1910.05|1927.8|1910|1927.85|1910.05|1927.8|1910|3
1650526710000|2022-04-21 07:38:30|1927.85|1910.05|1927.8|1910|1927.9|1910.1|1927.8|1910|4
1650526720000|2022-04-21 07:38:40|1927.9|1910.1|1928.85|1911.05|1928.9|1911.1|1927.59|1909.79|12
1650526730000|2022-04-21 07:38:50|1928.82|1911.02|1929.43|1911.63|1929.58|1911.78|1928.82|1911.02|9
1650526740000|2022-04-21 07:39:00|1929.57|1911.77|1929.5|1911.7|1929.8|1912|1929.5|1911.7|13
1650526750000|2022-04-21 07:39:10|1929.55|1911.75|1929.32|1911.52|1929.65|1911.85|1929.15|1911.35|12
1650526760000|2022-04-21 07:39:20|1929.29|1911.49|1928.74|1910.94|1929.38|1911.58|1928.74|1910.94|16
1650526770000|2022-04-21 07:39:30|1928.72|1910.92|1928.37|1910.57|1928.72|1910.92|1928.33|1910.53|13
1650526780000|2022-04-21 07:39:40|1928.3|1910.5|1928.32|1910.52|1928.37|1910.57|1928.3|1910.5|3
1650526790000|2022-04-21 07:39:50|1928.35|1910.55|1928.4|1910.6|1928.4|1910.6|1928.22|1910.42|10
1650526800000|2022-04-21 07:40:00|1928.47|1910.67|1928.37|1910.57|1928.53|1910.73|1928.35|1910.55|21
1650526810000|2022-04-21 07:40:10|1928.35|1910.55|1928.61|1910.81|1928.99|1911.19|1928.29|1910.49|17
1650526820000|2022-04-21 07:40:20|1928.58|1910.78|1928.26|1910.46|1928.58|1910.78|1928.22|1910.42|19
1650526830000|2022-04-21 07:40:30|1928.24|1910.44|1928.24|1910.44|1928.29|1910.49|1927.96|1910.16|12
1650526840000|2022-04-21 07:40:40|1928.23|1910.43|1928.28|1910.48|1928.34|1910.54|1928.14|1910.34|9
1650526850000|2022-04-21 07:40:50|1928.23|1910.43|1928.29|1910.49|1928.29|1910.49|1928.15|1910.35|8
1650526860000|2022-04-21 07:41:00|1928.15|1910.35|1928.29|1910.49|1928.29|1910.49|1928.15|1910.35|4
1650526870000|2022-04-21 07:41:10|1928.26|1910.46|1928.23|1910.43|1928.3|1910.5|1928.1|1910.3|12
1650526880000|2022-04-21 07:41:20|1928.22|1910.42|1928.2|1910.4|1928.24|1910.44|1928.2|1910.4|6
1650526890000|2022-04-21 07:41:30|1928.12|1910.32|1928.17|1910.37|1928.17|1910.37|1928.05|1910.25|7
1650526900000|2022-04-21 07:41:40|1928.19|1910.39|1928.13|1910.33|1928.19|1910.39|1928.08|1910.28|9
1650526910000|2022-04-21 07:41:50|1928.03|1910.23|1928.09|1910.29|1928.13|1910.33|1928.03|1910.23|5
1650526920000|2022-04-21 07:42:00|1928.12|1910.32|1927.94|1910.14|1928.12|1910.32|1927.82|1910.02|10
1650526930000|2022-04-21 07:42:10|1927.97|1910.17|1928.07|1910.27|1928.15|1910.35|1927.97|1910.17|10
1650526940000|2022-04-21 07:42:20|1928.13|1910.33|1928.07|1910.27|1928.13|1910.33|1928.07|1910.27|4
1650526950000|2022-04-21 07:42:30|1928.06|1910.26|1927.76|1909.96|1928.07|1910.27|1927.68|1909.88|14
1650526960000|2022-04-21 07:42:40|1927.83|1910.03|1927.69|1909.89|1927.83|1910.03|1927.69|1909.89|3
1650526970000|2022-04-21 07:42:50|1927.74|1909.94|1927.78|1909.98|1927.98|1910.18|1927.74|1909.94|10
1650526980000|2022-04-21 07:43:00|1927.81|1910.01|1928.28|1910.48|1928.28|1910.48|1927.81|1910.01|14
1650526990000|2022-04-21 07:43:10|1928.54|1910.74|1928.99|1911.19|1929.11|1911.31|1928.54|1910.74|8
1650527000000|2022-04-21 07:43:20|1928.89|1911.09|1928.78|1910.98|1928.89|1911.09|1928.5|1910.7|13
1650527010000|2022-04-21 07:43:30|1928.77|1910.97|1928.63|1910.83|1928.77|1910.97|1928.58|1910.78|15
1650527020000|2022-04-21 07:43:40|1928.68|1910.88|1928.6|1910.8|1928.7|1910.9|1928.6|1910.8|5
1650527030000|2022-04-21 07:43:50|1928.59|1910.79|1928.27|1910.47|1928.59|1910.79|1928.23|1910.43|9
1650527040000|2022-04-21 07:44:00|1928.3|1910.5|1928.3|1910.5|1928.35|1910.55|1928|1910.2|5
1650527050000|2022-04-21 07:44:10|1928.15|1910.35|1928.75|1910.95|1928.77|1910.97|1928.15|1910.35|6
1650527060000|2022-04-21 07:44:20|1928.7|1910.9|1929.75|1911.95|1929.75|1911.95|1928.7|1910.9|7
1650527070000|2022-04-21 07:44:30|1929.77|1911.97|1929.7|1911.9|1929.8|1912|1929.7|1911.9|6
1650527080000|2022-04-21 07:44:40|1929.58|1911.78|1929.37|1911.57|1929.65|1911.85|1929.25|1911.45|19
1650527090000|2022-04-21 07:44:50|1929.33|1911.53|1928.77|1910.97|1929.33|1911.53|1928.73|1910.93|22
1650527100000|2022-04-21 07:45:00|1928.78|1910.98|1928.81|1911.01|1929.07|1911.27|1928.74|1910.94|23
1650527110000|2022-04-21 07:45:10|1928.89|1911.09|1929.26|1911.46|1929.26|1911.46|1928.85|1911.05|10
1650527120000|2022-04-21 07:45:20|1929.27|1911.47|1929.77|1911.97|1929.9|1912.1|1928.94|1911.14|10
1650527130000|2022-04-21 07:45:30|1930.05|1912.25|1929.72|1911.92|1930.05|1912.25|1929.31|1911.51|17
1650527140000|2022-04-21 07:45:40|1929.75|1911.95|1929.57|1911.77|1929.75|1911.95|1929.2|1911.4|14
1650527150000|2022-04-21 07:45:50|1929.67|1911.87|1929.34|1911.54|1929.67|1911.87|1928.91|1911.11|12
1650527160000|2022-04-21 07:46:00|1929.47|1911.67|1929.12|1911.32|1929.67|1911.87|1928.95|1911.15|11
1650527170000|2022-04-21 07:46:10|1929.47|1911.67|1929.47|1911.67|1929.47|1911.67|1928.95|1911.15|7
1650527180000|2022-04-21 07:46:20|1928.95|1911.15|1928.99|1911.19|1929.47|1911.67|1928.95|1911.15|18
1650527190000|2022-04-21 07:46:30|1929|1911.2|1929.01|1911.21|1929.06|1911.26|1928.94|1911.14|14
1650527200000|2022-04-21 07:46:40|1928.93|1911.13|1929.05|1911.25|1929.05|1911.25|1928.93|1911.13|7
1650527210000|2022-04-21 07:46:50|1928.97|1911.17|1929.9|1912.1|1930.2|1912.4|1928.9|1911.1|21
1650527220000|2022-04-21 07:47:00|1929.7|1911.9|1929.9|1912.1|1930.22|1912.42|1929.49|1911.69|8
1650527230000|2022-04-21 07:47:10|1930.12|1912.32|1930.9|1913.1|1930.9|1913.1|1930.12|1912.32|6
1650527240000|2022-04-21 07:47:20|1930.55|1912.75|1930.9|1913.1|1931.09|1913.29|1930.55|1912.75|5
1650527250000|2022-04-21 07:47:30|1930.75|1912.95|1929.5|1911.7|1930.75|1912.95|1929.48|1911.68|21
1650527260000|2022-04-21 07:47:40|1929.53|1911.73|1929.18|1911.38|1929.53|1911.73|1929.16|1911.36|6
1650527270000|2022-04-21 07:47:50|1929.34|1911.54|1928.6|1910.8|1929.34|1911.54|1928.6|1910.8|11
1650527280000|2022-04-21 07:48:00|1928.58|1910.78|1929.52|1911.72|1929.52|1911.72|1928.58|1910.78|15
1650527290000|2022-04-21 07:48:10|1929.64|1911.84|1929.64|1911.84|1929.85|1912.05|1929.62|1911.82|7
1650527300000|2022-04-21 07:48:20|1929.96|1912.16|1930.55|1912.75|1930.55|1912.75|1929.67|1911.87|10
1650527310000|2022-04-21 07:48:30|1930.58|1912.78|1930.6|1912.8|1930.6|1912.8|1930.58|1912.78|3
1650527320000|2022-04-21 07:48:40|1930.65|1912.85|1930.8|1913|1930.8|1913|1930.65|1912.85|3
1650527330000|2022-04-21 07:48:50|1930.85|1913.05|1930.75|1912.95|1930.85|1913.05|1930.75|1912.95|7
1650527340000|2022-04-21 07:49:00|1930.77|1912.97|1930.75|1912.95|1930.9|1913.1|1930.72|1912.92|9
1650527350000|2022-04-21 07:49:10|1930.82|1913.02|1930.75|1912.95|1930.82|1913.02|1930.75|1912.95|3
1650527370000|2022-04-21 07:49:30|1930.85|1913.05|1930.82|1913.02|1930.85|1913.05|1930.82|1913.02|2
1650527380000|2022-04-21 07:49:40|1930.8|1913|1930.83|1913.03|1931.4|1913.6|1930.8|1913|10
1650527390000|2022-04-21 07:49:50|1930.76|1912.96|1930.81|1913.01|1930.81|1913.01|1930.76|1912.96|6
1650527400000|2022-04-21 07:50:00|1930.82|1913.02|1930.7|1912.9|1930.95|1913.15|1930.69|1912.89|18
1650527410000|2022-04-21 07:50:10|1930.74|1912.94|1931.24|1913.44|1931.27|1913.47|1930.62|1912.82|16
1650527420000|2022-04-21 07:50:20|1931.21|1913.41|1931.26|1913.46|1931.36|1913.56|1931.15|1913.35|12
1650527430000|2022-04-21 07:50:30|1931.25|1913.45|1931.26|1913.46|1931.26|1913.46|1931.23|1913.43|4
1650527440000|2022-04-21 07:50:40|1931.14|1913.34|1931.8|1914|1931.82|1914.02|1931.14|1913.34|11
1650527450000|2022-04-21 07:50:50|1931.85|1914.05|1933.81|1916.01|1934.09|1916.29|1931.85|1914.05|28
1650527460000|2022-04-21 07:51:00|1933.6|1915.8|1933.77|1915.97|1934.07|1916.27|1933.58|1915.78|11
1650527470000|2022-04-21 07:51:10|1933.55|1915.75|1933.55|1915.75|1934.41|1916.61|1933.54|1915.74|19
1650527480000|2022-04-21 07:51:20|1933.47|1915.67|1933.12|1915.32|1933.56|1915.76|1933.05|1915.25|25
1650527490000|2022-04-21 07:51:30|1933.17|1915.37|1933.3|1915.5|1933.3|1915.5|1933.09|1915.29|23
1650527500000|2022-04-21 07:51:40|1933.34|1915.54|1933.62|1915.82|1933.68|1915.88|1933.32|1915.52|24
1650527510000|2022-04-21 07:51:50|1933.57|1915.77|1933.7|1915.9|1933.7|1915.9|1933.47|1915.67|17
1650527520000|2022-04-21 07:52:00|1933.68|1915.88|1933.58|1915.78|1933.8|1916|1933.58|1915.78|18
1650527530000|2022-04-21 07:52:10|1933.59|1915.79|1933.52|1915.72|1933.76|1915.96|1933.48|1915.68|17
1650527540000|2022-04-21 07:52:20|1933.5|1915.7|1933.54|1915.74|1933.69|1915.89|1933.44|1915.64|15
1650527550000|2022-04-21 07:52:30|1933.59|1915.79|1932.85|1915.05|1933.59|1915.79|1932.85|1915.05|12
1650527560000|2022-04-21 07:52:40|1932.7|1914.9|1933.18|1915.38|1933.18|1915.38|1932.7|1914.9|15
1650527570000|2022-04-21 07:52:50|1933.15|1915.35|1932.7|1914.9|1933.18|1915.38|1932.55|1914.75|18
1650527580000|2022-04-21 07:53:00|1932.55|1914.75|1932.6|1914.8|1932.6|1914.8|1932.55|1914.75|2
1650527590000|2022-04-21 07:53:10|1932.65|1914.85|1932.65|1914.85|1932.65|1914.85|1932.63|1914.83|3
1650527600000|2022-04-21 07:53:20|1932.94|1915.14|1933.34|1915.54|1933.35|1915.55|1932.94|1915.14|11
1650527610000|2022-04-21 07:53:30|1933.31|1915.51|1937.71|1919.91|1937.71|1919.91|1933.26|1915.46|21
1650527620000|2022-04-21 07:53:40|1937.59|1919.79|1937.75|1919.95|1938.03|1920.23|1936.74|1918.94|21
1650527630000|2022-04-21 07:53:50|1937.51|1919.71|1937.75|1919.95|1937.75|1919.95|1937.51|1919.71|3
1650527640000|2022-04-21 07:54:00|1937.4|1919.6|1937.56|1919.76|1937.65|1919.85|1937.38|1919.58|9
1650527650000|2022-04-21 07:54:10|1937.5|1919.7|1939.4|1921.6|1939.65|1921.85|1937.5|1919.7|28
1650527660000|2022-04-21 07:54:20|1939.44|1921.64|1940.38|1922.58|1940.57|1922.77|1939.41|1921.61|17
1650527670000|2022-04-21 07:54:30|1940.4|1922.6|1940.4|1922.6|1940.4|1922.6|1939.7|1921.9|20
1650527680000|2022-04-21 07:54:40|1940.38|1922.58|1940.15|1922.35|1940.4|1922.6|1939.63|1921.83|17
1650527690000|2022-04-21 07:54:50|1940.11|1922.31|1939.93|1922.13|1940.19|1922.39|1939.58|1921.78|20
1650527700000|2022-04-21 07:55:00|1939.82|1922.02|1939.12|1921.32|1939.89|1922.09|1939.09|1921.29|20
1650527710000|2022-04-21 07:55:10|1939.11|1921.31|1938.36|1920.56|1939.11|1921.31|1938.35|1920.55|19
1650527720000|2022-04-21 07:55:20|1938.3|1920.5|1938.14|1920.34|1938.37|1920.57|1938.14|1920.34|23
1650527730000|2022-04-21 07:55:30|1938.19|1920.39|1938.3|1920.5|1938.31|1920.51|1938.19|1920.39|10
1650527740000|2022-04-21 07:55:40|1938.25|1920.45|1938.27|1920.47|1938.3|1920.5|1938.1|1920.3|18
1650527750000|2022-04-21 07:55:50|1938.2|1920.4|1938.28|1920.48|1938.39|1920.59|1938.2|1920.4|16
1650527760000|2022-04-21 07:56:00|1938.27|1920.47|1937.24|1919.44|1938.27|1920.47|1937.19|1919.39|22
1650527770000|2022-04-21 07:56:10|1937.28|1919.48|1936.63|1918.83|1937.28|1919.48|1936.63|1918.83|18
1650527780000|2022-04-21 07:56:20|1936.45|1918.65|1936.42|1918.62|1936.45|1918.65|1936.33|1918.53|12
1650527790000|2022-04-21 07:56:30|1936.41|1918.61|1936.35|1918.55|1936.47|1918.67|1936.35|1918.55|7
1650527800000|2022-04-21 07:56:40|1936.47|1918.67|1937.19|1919.39|1937.22|1919.42|1936.46|1918.66|15
1650527810000|2022-04-21 07:56:50|1937.05|1919.25|1939.19|1921.39|1939.19|1921.39|1937.05|1919.25|29
1650527820000|2022-04-21 07:57:00|1939.31|1921.51|1939.32|1921.52|1939.35|1921.55|1939.1|1921.3|18
1650527830000|2022-04-21 07:57:10|1939.29|1921.49|1942.33|1924.53|1942.33|1924.53|1939.26|1921.46|29
1650527840000|2022-04-21 07:57:20|1942.35|1924.55|1943.96|1926.16|1943.96|1926.16|1942.35|1924.55|30
1650527850000|2022-04-21 07:57:30|1944.33|1926.53|1945.64|1927.84|1946.05|1928.25|1944.33|1926.53|29
1650527860000|2022-04-21 07:57:40|1945.45|1927.65|1945.72|1927.92|1945.74|1927.94|1945.44|1927.64|10
1650697200000|2022-04-23 07:00:00|1839.85|1822.05|1840|1822.2|1840|1822.2|1839.74|1821.94|3
1650697210000|2022-04-23 07:00:10|1839.74|1821.94|1839.75|1821.95|1840.01|1822.21|1839.74|1821.94|4
1650697220000|2022-04-23 07:00:20|1840.01|1822.21|1840.01|1822.21|1840.01|1822.21|1839.75|1821.95|3
1650697230000|2022-04-23 07:00:30|1839.75|1821.95|1840.11|1822.31|1840.11|1822.31|1839.75|1821.95|5
1650697240000|2022-04-23 07:00:40|1839.94|1822.14|1839.94|1822.14|1840.14|1822.34|1839.94|1822.14|3
1650697250000|2022-04-23 07:00:50|1840.14|1822.34|1840.3|1822.5|1840.3|1822.5|1840.14|1822.34|4
1650697260000|2022-04-23 07:01:00|1840.24|1822.44|1840.35|1822.55|1840.37|1822.57|1840.13|1822.33|6
1650697270000|2022-04-23 07:01:10|1840.32|1822.52|1840.98|1823.18|1840.98|1823.18|1840.32|1822.52|12
1650697280000|2022-04-23 07:01:20|1840.73|1822.93|1841.14|1823.34|1841.27|1823.47|1840.73|1822.93|14
1650697290000|2022-04-23 07:01:30|1841.13|1823.33|1841.18|1823.38|1841.23|1823.43|1841.08|1823.28|9
1650697300000|2022-04-23 07:01:40|1841.19|1823.39|1841.12|1823.32|1841.19|1823.39|1840.97|1823.17|7
1650697310000|2022-04-23 07:01:50|1840.98|1823.18|1841.12|1823.32|1841.12|1823.32|1840.98|1823.18|8
1650697320000|2022-04-23 07:02:00|1841.03|1823.23|1841.11|1823.31|1841.16|1823.36|1841.03|1823.23|7
1650697330000|2022-04-23 07:02:10|1841.12|1823.32|1841.24|1823.44|1841.24|1823.44|1840.95|1823.15|13
1650697340000|2022-04-23 07:02:20|1841.06|1823.26|1840.85|1823.05|1841.22|1823.42|1840.85|1823.05|9
1650697350000|2022-04-23 07:02:30|1840.86|1823.06|1840.55|1822.75|1840.86|1823.06|1840.53|1822.73|6
1650697370000|2022-04-23 07:02:50|1840.59|1822.79|1841.14|1823.34|1841.14|1823.34|1840.59|1822.79|14
1650697380000|2022-04-23 07:03:00|1841.12|1823.32|1841.41|1823.61|1841.43|1823.63|1840.96|1823.16|15
1650697390000|2022-04-23 07:03:10|1841.43|1823.63|1841.55|1823.75|1841.6|1823.8|1841.43|1823.63|8
1650697400000|2022-04-23 07:03:20|1841.62|1823.82|1841.55|1823.75|1841.62|1823.82|1841.55|1823.75|6
1650697410000|2022-04-23 07:03:30|1841.62|1823.82|1841.66|1823.86|1841.76|1823.96|1841.62|1823.82|6
1650697420000|2022-04-23 07:03:40|1841.72|1823.92|1842.46|1824.66|1842.46|1824.66|1841.72|1823.92|3
1650697430000|2022-04-23 07:03:50|1842.51|1824.71|1842.72|1824.92|1842.72|1824.92|1842.51|1824.71|4
1650697440000|2022-04-23 07:04:00|1842.76|1824.96|1842.71|1824.91|1842.82|1825.02|1842.61|1824.81|11
1650697450000|2022-04-23 07:04:10|1842.64|1824.84|1842.59|1824.79|1842.66|1824.86|1842.57|1824.77|9
1650697460000|2022-04-23 07:04:20|1842.62|1824.82|1842.54|1824.74|1842.63|1824.83|1842.52|1824.72|5
1650697470000|2022-04-23 07:04:30|1842.64|1824.84|1842.95|1825.15|1843.03|1825.23|1842.64|1824.84|13
1650697480000|2022-04-23 07:04:40|1843.01|1825.21|1842.99|1825.19|1843.01|1825.21|1842.88|1825.08|6
1650697490000|2022-04-23 07:04:50|1842.95|1825.15|1843.19|1825.39|1843.21|1825.41|1842.95|1825.15|12
1650697500000|2022-04-23 07:05:00|1843.2|1825.4|1843.24|1825.44|1843.24|1825.44|1843.19|1825.39|5
1650697510000|2022-04-23 07:05:10|1843.26|1825.46|1843.66|1825.86|1843.69|1825.89|1843.26|1825.46|14
1650697520000|2022-04-23 07:05:20|1843.69|1825.89|1843.77|1825.97|1843.79|1825.99|1843.62|1825.82|15
1650697530000|2022-04-23 07:05:30|1843.79|1825.99|1843.33|1825.53|1843.79|1825.99|1843.33|1825.53|9
1650697540000|2022-04-23 07:05:40|1843.2|1825.4|1843.18|1825.38|1843.2|1825.4|1843.18|1825.38|2
1650697550000|2022-04-23 07:05:50|1843.16|1825.36|1843.16|1825.36|1843.16|1825.36|1843.16|1825.36|1
1650697560000|2022-04-23 07:06:00|1843.06|1825.26|1843.06|1825.26|1843.06|1825.26|1843.06|1825.26|1
1650697570000|2022-04-23 07:06:10|1843.15|1825.35|1843.15|1825.35|1843.15|1825.35|1843.15|1825.35|1
1650697580000|2022-04-23 07:06:20|1843.16|1825.36|1843.05|1825.25|1843.18|1825.38|1843.05|1825.25|6
1650697590000|2022-04-23 07:06:30|1843.09|1825.29|1843.13|1825.33|1843.13|1825.33|1843.05|1825.25|6
1650697600000|2022-04-23 07:06:40|1843.1|1825.3|1843.22|1825.42|1843.23|1825.43|1843.09|1825.29|12
1650697610000|2022-04-23 07:06:50|1843.47|1825.67|1843.62|1825.82|1843.62|1825.82|1843.47|1825.67|3
1650697620000|2022-04-23 07:07:00|1843.63|1825.83|1843.77|1825.97|1843.77|1825.97|1843.63|1825.83|4
1650697630000|2022-04-23 07:07:10|1843.8|1826|1843.8|1826|1843.8|1826|1843.8|1826|1
1650697640000|2022-04-23 07:07:20|1843.81|1826.01|1843.81|1826.01|1843.81|1826.01|1843.81|1826.01|1
1650697670000|2022-04-23 07:07:50|1843.83|1826.03|1843.83|1826.03|1843.83|1826.03|1843.83|1826.03|1
1650697680000|2022-04-23 07:08:00|1843.79|1825.99|1843.71|1825.91|1843.79|1825.99|1843.71|1825.91|4
1650697690000|2022-04-23 07:08:10|1843.72|1825.92|1843.71|1825.91|1843.72|1825.92|1843.71|1825.91|2
1650697710000|2022-04-23 07:08:30|1843.8|1826|1843.18|1825.38|1843.99|1826.19|1843.18|1825.38|17
1650697720000|2022-04-23 07:08:40|1843.13|1825.33|1843.12|1825.32|1843.13|1825.33|1843.12|1825.32|2
1650697730000|2022-04-23 07:08:50|1843.1|1825.3|1843.1|1825.3|1843.1|1825.3|1843.1|1825.3|1
1650697740000|2022-04-23 07:09:00|1842.77|1824.97|1842.77|1824.97|1842.77|1824.97|1842.77|1824.97|1
1650697750000|2022-04-23 07:09:10|1842.81|1825.01|1842.53|1824.73|1842.81|1825.01|1842.52|1824.72|9
1650697760000|2022-04-23 07:09:20|1842.52|1824.72|1842.53|1824.73|1842.53|1824.73|1842.47|1824.67|4
1650697770000|2022-04-23 07:09:30|1842.54|1824.74|1842.57|1824.77|1842.57|1824.77|1842.54|1824.74|2
1650697780000|2022-04-23 07:09:40|1842.58|1824.78|1842.71|1824.91|1842.71|1824.91|1842.52|1824.72|5
1650697790000|2022-04-23 07:09:50|1842.73|1824.93|1842.67|1824.87|1842.73|1824.93|1842.66|1824.86|4
1650697800000|2022-04-23 07:10:00|1842.91|1825.11|1842.91|1825.11|1842.91|1825.11|1842.91|1825.11|1
1650697810000|2022-04-23 07:10:10|1843.1|1825.3|1843.63|1825.83|1843.64|1825.84|1843.1|1825.3|7
1650697820000|2022-04-23 07:10:20|1843.64|1825.84|1843.8|1826|1843.8|1826|1843.64|1825.84|4
1650697830000|2022-04-23 07:10:30|1843.67|1825.87|1843.57|1825.77|1843.67|1825.87|1843.33|1825.53|6
1650697840000|2022-04-23 07:10:40|1843.45|1825.65|1843.57|1825.77|1843.58|1825.78|1843.45|1825.65|4
1650697850000|2022-04-23 07:10:50|1843.58|1825.78|1843.61|1825.81|1843.61|1825.81|1843.58|1825.78|2
1650697860000|2022-04-23 07:11:00|1843.46|1825.66|1843.48|1825.68|1843.61|1825.81|1843.46|1825.66|9
1650697870000|2022-04-23 07:11:10|1843.54|1825.74|1843.53|1825.73|1843.54|1825.74|1843.53|1825.73|2
1650697880000|2022-04-23 07:11:20|1843.63|1825.83|1843.91|1826.11|1843.91|1826.11|1843.61|1825.81|5
1650697890000|2022-04-23 07:11:30|1844.05|1826.25|1843.88|1826.08|1844.12|1826.32|1843.85|1826.05|8
1650697900000|2022-04-23 07:11:40|1843.99|1826.19|1844.21|1826.41|1844.21|1826.41|1843.93|1826.13|15
1650697910000|2022-04-23 07:11:50|1844.23|1826.43|1844.22|1826.42|1844.24|1826.44|1844.22|1826.42|3
1650697920000|2022-04-23 07:12:00|1844.23|1826.43|1844.23|1826.43|1844.23|1826.43|1844.16|1826.36|5
1650697930000|2022-04-23 07:12:10|1844.16|1826.36|1844.51|1826.71|1844.51|1826.71|1844.16|1826.36|6
1650697940000|2022-04-23 07:12:20|1844.46|1826.66|1844.62|1826.82|1844.62|1826.82|1844.41|1826.61|6
1650697950000|2022-04-23 07:12:30|1844.58|1826.78|1844.66|1826.86|1844.66|1826.86|1844.55|1826.75|3
1650697960000|2022-04-23 07:12:40|1844.68|1826.88|1844.68|1826.88|1844.68|1826.88|1844.68|1826.88|1
1650697980000|2022-04-23 07:13:00|1844.77|1826.97|1844.61|1826.81|1844.77|1826.97|1844.61|1826.81|2
1650697990000|2022-04-23 07:13:10|1844.62|1826.82|1844.62|1826.82|1844.62|1826.82|1844.62|1826.82|1
1650698000000|2022-04-23 07:13:20|1844.63|1826.83|1844.63|1826.83|1844.63|1826.83|1844.63|1826.83|1
1650698010000|2022-04-23 07:13:30|1844.53|1826.73|1844.53|1826.73|1844.53|1826.73|1844.53|1826.73|1
1650698020000|2022-04-23 07:13:40|1844.63|1826.83|1844.19|1826.39|1844.63|1826.83|1844.19|1826.39|7
1650698030000|2022-04-23 07:13:50|1843.82|1826.02|1843.82|1826.02|1843.82|1826.02|1843.82|1826.02|1
1650698040000|2022-04-23 07:14:00|1843.8|1826|1843.8|1826|1843.8|1826|1843.8|1826|1
1650698050000|2022-04-23 07:14:10|1843.88|1826.08|1844.05|1826.25|1844.09|1826.29|1843.88|1826.08|3
1650698060000|2022-04-23 07:14:20|1843.9|1826.1|1843.35|1825.55|1843.9|1826.1|1843.25|1825.45|14
1650698070000|2022-04-23 07:14:30|1843.38|1825.58|1843.68|1825.88|1843.68|1825.88|1843.33|1825.53|13
1650698080000|2022-04-23 07:14:40|1843.87|1826.07|1844.29|1826.49|1844.29|1826.49|1843.87|1826.07|8
1650698090000|2022-04-23 07:14:50|1844.31|1826.51|1844.61|1826.81|1844.64|1826.84|1844.19|1826.39|19
1650698100000|2022-04-23 07:15:00|1844.63|1826.83|1844.62|1826.82|1844.67|1826.87|1844.59|1826.79|8
1650698110000|2022-04-23 07:15:10|1844.59|1826.79|1844.62|1826.82|1844.68|1826.88|1844.59|1826.79|10
1650698120000|2022-04-23 07:15:20|1844.68|1826.88|1844.62|1826.82|1844.68|1826.88|1844.59|1826.79|10
1650698130000|2022-04-23 07:15:30|1844.68|1826.88|1844.61|1826.81|1844.68|1826.88|1844.58|1826.78|10
1650698140000|2022-04-23 07:15:40|1844.7|1826.9|1844.61|1826.81|1844.7|1826.9|1844.61|1826.81|2
1650698150000|2022-04-23 07:15:50|1844.7|1826.9|1844.61|1826.81|1844.7|1826.9|1844.58|1826.78|3
1650698160000|2022-04-23 07:16:00|1844.6|1826.8|1844.55|1826.75|1844.67|1826.87|1843.95|1826.15|21
1650698170000|2022-04-23 07:16:10|1844.59|1826.79|1844.68|1826.88|1844.69|1826.89|1844.59|1826.79|10
1650698180000|2022-04-23 07:16:20|1844.69|1826.89|1844.68|1826.88|1844.69|1826.89|1844.66|1826.86|5
1650698190000|2022-04-23 07:16:30|1844.67|1826.87|1844.13|1826.33|1844.72|1826.92|1844.13|1826.33|9
1650698200000|2022-04-23 07:16:40|1844.12|1826.32|1843.84|1826.04|1844.12|1826.32|1843.82|1826.02|8
1650698210000|2022-04-23 07:16:50|1843.85|1826.05|1843.85|1826.05|1843.85|1826.05|1843.83|1826.03|5
1650698220000|2022-04-23 07:17:00|1843.84|1826.04|1843.78|1825.98|1843.84|1826.04|1843.78|1825.98|2
1650698230000|2022-04-23 07:17:10|1843.77|1825.97|1843.77|1825.97|1843.77|1825.97|1843.77|1825.97|1
1650698240000|2022-04-23 07:17:20|1843.78|1825.98|1843.86|1826.06|1843.86|1826.06|1843.77|1825.97|4
1650698250000|2022-04-23 07:17:30|1843.88|1826.08|1844.16|1826.36|1844.17|1826.37|1843.88|1826.08|12
1650698260000|2022-04-23 07:17:40|1844.1|1826.3|1844.13|1826.33|1844.2|1826.4|1844.03|1826.23|8
1650698270000|2022-04-23 07:17:50|1844.18|1826.38|1843.37|1825.57|1844.24|1826.44|1843.37|1825.57|16
1650698280000|2022-04-23 07:18:00|1843.32|1825.52|1842.9|1825.1|1843.32|1825.52|1842.9|1825.1|2
1650698290000|2022-04-23 07:18:10|1842.88|1825.08|1841.96|1824.16|1842.88|1825.08|1841.94|1824.14|11
1650698300000|2022-04-23 07:18:20|1841.95|1824.15|1841.85|1824.05|1841.98|1824.18|1841.79|1823.99|14
1650698310000|2022-04-23 07:18:30|1841.98|1824.18|1841.89|1824.09|1841.98|1824.18|1841.89|1824.09|2
1650698320000|2022-04-23 07:18:40|1841.98|1824.18|1842.15|1824.35|1842.15|1824.35|1841.98|1824.18|2
1650698330000|2022-04-23 07:18:50|1842.11|1824.31|1842.11|1824.31|1842.12|1824.32|1842.11|1824.31|3
1650698340000|2022-04-23 07:19:00|1842.15|1824.35|1842.58|1824.78|1842.6|1824.8|1842.15|1824.35|10
1650698350000|2022-04-23 07:19:10|1842.62|1824.82|1843.86|1826.06|1843.88|1826.08|1842.62|1824.82|17
1650698360000|2022-04-23 07:19:20|1843.89|1826.09|1844.35|1826.55|1844.4|1826.6|1843.62|1825.82|21
1650698370000|2022-04-23 07:19:30|1844.33|1826.53|1844.67|1826.87|1844.67|1826.87|1844.33|1826.53|3
1650698380000|2022-04-23 07:19:40|1844.68|1826.88|1844.68|1826.88|1844.68|1826.88|1844.68|1826.88|1
1650698390000|2022-04-23 07:19:50|1844.67|1826.87|1844.67|1826.87|1844.67|1826.87|1844.67|1826.87|1
1650698400000|2022-04-23 07:20:00|1844.68|1826.88|1844.81|1827.01|1844.81|1827.01|1844.68|1826.88|7
1650698410000|2022-04-23 07:20:10|1844.76|1826.96|1845.19|1827.39|1845.2|1827.4|1844.76|1826.96|5
1650698420000|2022-04-23 07:20:20|1845.08|1827.28|1845.71|1827.91|1845.71|1827.91|1845.08|1827.28|15
1650698430000|2022-04-23 07:20:30|1845.66|1827.86|1845.62|1827.82|1845.66|1827.86|1845.59|1827.79|4
1650698440000|2022-04-23 07:20:40|1845.6|1827.8|1845.8|1828|1845.92|1828.12|1845.6|1827.8|5
1650698450000|2022-04-23 07:20:50|1845.59|1827.79|1845.19|1827.39|1845.75|1827.95|1845.19|1827.39|14
1650698460000|2022-04-23 07:21:00|1845.17|1827.37|1844.92|1827.12|1845.17|1827.37|1844.85|1827.05|14
1650698470000|2022-04-23 07:21:10|1844.98|1827.18|1844.89|1827.09|1844.98|1827.18|1844.87|1827.07|14
1650698480000|2022-04-23 07:21:20|1844.9|1827.1|1844.98|1827.18|1844.98|1827.18|1844.9|1827.1|4
1650698490000|2022-04-23 07:21:30|1844.97|1827.17|1844.97|1827.17|1844.97|1827.17|1844.97|1827.17|1
1650698500000|2022-04-23 07:21:40|1844.99|1827.19|1845.04|1827.24|1845.06|1827.26|1844.99|1827.19|4
1650698520000|2022-04-23 07:22:00|1844.71|1826.91|1844.71|1826.91|1844.71|1826.91|1844.71|1826.91|1
1650698530000|2022-04-23 07:22:10|1844.63|1826.83|1843.85|1826.05|1844.67|1826.87|1843.85|1826.05|11
1650698540000|2022-04-23 07:22:20|1843.83|1826.03|1843.92|1826.12|1843.92|1826.12|1843.63|1825.83|7
1650698550000|2022-04-23 07:22:30|1843.76|1825.96|1843.57|1825.77|1843.76|1825.96|1843.54|1825.74|4
1650698560000|2022-04-23 07:22:40|1843.53|1825.73|1843.58|1825.78|1843.58|1825.78|1843.5|1825.7|4
1650698570000|2022-04-23 07:22:50|1843.56|1825.76|1843.64|1825.84|1843.64|1825.84|1843.56|1825.76|3
1650698580000|2022-04-23 07:23:00|1843.67|1825.87|1843.72|1825.92|1843.72|1825.92|1843.67|1825.87|3
1650698590000|2022-04-23 07:23:10|1843.76|1825.96|1844.56|1826.76|1844.56|1826.76|1843.76|1825.96|9
1650698600000|2022-04-23 07:23:20|1844.44|1826.64|1844.65|1826.85|1844.66|1826.86|1844.34|1826.54|8
1650698610000|2022-04-23 07:23:30|1844.62|1826.82|1844.64|1826.84|1844.65|1826.85|1844.55|1826.75|10
1650698620000|2022-04-23 07:23:40|1844.65|1826.85|1844.69|1826.89|1844.69|1826.89|1844.62|1826.82|3
1650698630000|2022-04-23 07:23:50|1844.62|1826.82|1844.62|1826.82|1844.64|1826.84|1844.57|1826.77|11
1650698640000|2022-04-23 07:24:00|1844.69|1826.89|1844.67|1826.87|1844.7|1826.9|1844.67|1826.87|3
1650698650000|2022-04-23 07:24:10|1844.66|1826.86|1844.72|1826.92|1844.72|1826.92|1844.58|1826.78|8
1650698660000|2022-04-23 07:24:20|1844.78|1826.98|1845.45|1827.65|1845.45|1827.65|1844.78|1826.98|16
1650698670000|2022-04-23 07:24:30|1845.6|1827.8|1845.61|1827.81|1845.66|1827.86|1845.6|1827.8|8
1650698680000|2022-04-23 07:24:40|1845.6|1827.8|1845.61|1827.81|1845.61|1827.81|1845.6|1827.8|2
1650698690000|2022-04-23 07:24:50|1845.52|1827.72|1845.6|1827.8|1845.6|1827.8|1845.52|1827.72|4
1650698700000|2022-04-23 07:25:00|1845.59|1827.79|1845.13|1827.33|1845.67|1827.87|1845.11|1827.31|13
1650698720000|2022-04-23 07:25:20|1845.01|1827.21|1845.04|1827.24|1845.04|1827.24|1845.01|1827.21|2
1650698730000|2022-04-23 07:25:30|1845.01|1827.21|1845.07|1827.27|1845.07|1827.27|1845.01|1827.21|4
1650698740000|2022-04-23 07:25:40|1845.1|1827.3|1845.1|1827.3|1845.1|1827.3|1845.1|1827.3|1
1650698760000|2022-04-23 07:26:00|1845.13|1827.33|1845.2|1827.4|1845.22|1827.42|1845.13|1827.33|5
1650698770000|2022-04-23 07:26:10|1845.19|1827.39|1845.19|1827.39|1845.19|1827.39|1845.19|1827.39|1
1650698780000|2022-04-23 07:26:20|1845.24|1827.44|1845.24|1827.44|1845.24|1827.44|1845.24|1827.44|1
1650698790000|2022-04-23 07:26:30|1845.19|1827.39|1844.75|1826.95|1845.19|1827.39|1844.73|1826.93|10
1650698800000|2022-04-23 07:26:40|1844.77|1826.97|1844.87|1827.07|1844.87|1827.07|1844.77|1826.97|6
1650698810000|2022-04-23 07:26:50|1844.92|1827.12|1845.22|1827.42|1845.22|1827.42|1844.91|1827.11|6
1650698820000|2022-04-23 07:27:00|1845.24|1827.44|1845.24|1827.44|1845.24|1827.44|1845.24|1827.44|1
1650698830000|2022-04-23 07:27:10|1845.19|1827.39|1844.88|1827.08|1845.21|1827.41|1844.85|1827.05|13
1650698840000|2022-04-23 07:27:20|1844.86|1827.06|1844.73|1826.93|1844.88|1827.08|1844.7|1826.9|11
1650698850000|2022-04-23 07:27:30|1844.76|1826.96|1845.09|1827.29|1845.09|1827.29|1844.76|1826.96|4
1650698860000|2022-04-23 07:27:40|1845.61|1827.81|1846.21|1828.41|1846.26|1828.46|1845.61|1827.81|6
1650698870000|2022-04-23 07:27:50|1846.34|1828.54|1846.28|1828.48|1846.34|1828.54|1846.28|1828.48|4
1650698880000|2022-04-23 07:28:00|1846.26|1828.46|1846.25|1828.45|1846.28|1828.48|1846.24|1828.44|4
1650698890000|2022-04-23 07:28:10|1846.18|1828.38|1846.27|1828.47|1846.27|1828.47|1846.18|1828.38|3
1650698910000|2022-04-23 07:28:30|1846.28|1828.48|1846.37|1828.57|1846.37|1828.57|1846.28|1828.48|4
1650698930000|2022-04-23 07:28:50|1846.39|1828.59|1846.35|1828.55|1846.39|1828.59|1846.35|1828.55|2
1650698950000|2022-04-23 07:29:10|1846.33|1828.53|1846.33|1828.53|1846.33|1828.53|1846.33|1828.53|1
1650698960000|2022-04-23 07:29:20|1846.35|1828.55|1847.6|1829.8|1847.61|1829.81|1846.35|1828.55|16
1650698970000|2022-04-23 07:29:30|1847.61|1829.81|1848.32|1830.52|1848.32|1830.52|1847.61|1829.81|9
1650698980000|2022-04-23 07:29:40|1848.35|1830.55|1848.32|1830.52|1848.35|1830.55|1848.29|1830.49|4
1650698990000|2022-04-23 07:29:50|1848.36|1830.56|1848.28|1830.48|1848.36|1830.56|1848.28|1830.48|2
1650699000000|2022-04-23 07:30:00|1848.2|1830.4|1847.59|1829.79|1848.36|1830.56|1847.59|1829.79|17
1650699010000|2022-04-23 07:30:10|1847.6|1829.8|1847.6|1829.8|1847.6|1829.8|1847.58|1829.78|3
1650699020000|2022-04-23 07:30:20|1847.59|1829.79|1847.76|1829.96|1847.76|1829.96|1847.59|1829.79|10
1650699030000|2022-04-23 07:30:30|1847.75|1829.95|1847.75|1829.95|1847.75|1829.95|1847.75|1829.95|1
1650699040000|2022-04-23 07:30:40|1847.73|1829.93|1847.68|1829.88|1847.73|1829.93|1847.58|1829.78|11
1650699050000|2022-04-23 07:30:50|1847.69|1829.89|1847.58|1829.78|1847.7|1829.9|1847.58|1829.78|8
1650699060000|2022-04-23 07:31:00|1847.61|1829.81|1847.6|1829.8|1847.61|1829.81|1847.56|1829.76|5
1650699070000|2022-04-23 07:31:10|1847.61|1829.81|1847.6|1829.8|1847.61|1829.81|1847.6|1829.8|4
1650699080000|2022-04-23 07:31:20|1847.61|1829.81|1847.6|1829.8|1847.61|1829.81|1847.6|1829.8|4
1650699090000|2022-04-23 07:31:30|1847.58|1829.78|1847.07|1829.27|1847.58|1829.78|1847.07|1829.27|7
1650699100000|2022-04-23 07:31:40|1846.83|1829.03|1846.09|1828.29|1846.83|1829.03|1846.09|1828.29|4
1650699110000|2022-04-23 07:31:50|1846.02|1828.22|1845|1827.2|1846.02|1828.22|1845|1827.2|16
1650699120000|2022-04-23 07:32:00|1844.99|1827.19|1845.38|1827.58|1845.38|1827.58|1844.91|1827.11|22
1650699130000|2022-04-23 07:32:10|1845.39|1827.59|1846.29|1828.49|1846.29|1828.49|1845.39|1827.59|13
1650699140000|2022-04-23 07:32:20|1846.42|1828.62|1846.39|1828.59|1846.42|1828.62|1846.29|1828.49|6
1650699150000|2022-04-23 07:32:30|1846.4|1828.6|1846.38|1828.58|1846.4|1828.6|1846.38|1828.58|2
1650699160000|2022-04-23 07:32:40|1846.47|1828.67|1847.16|1829.36|1847.16|1829.36|1846.43|1828.63|9
1650699170000|2022-04-23 07:32:50|1847.19|1829.39|1847.09|1829.29|1847.19|1829.39|1847.09|1829.29|4
1650699180000|2022-04-23 07:33:00|1847.1|1829.3|1847.21|1829.41|1847.21|1829.41|1847.03|1829.23|12
1650699190000|2022-04-23 07:33:10|1847.53|1829.73|1847.67|1829.87|1847.67|1829.87|1847.48|1829.68|13
1650699200000|2022-04-23 07:33:20|1847.65|1829.85|1847.55|1829.75|1847.65|1829.85|1847.4|1829.6|14
1650699210000|2022-04-23 07:33:30|1847.57|1829.77|1847.56|1829.76|1847.71|1829.91|1847.55|1829.75|17
1650699220000|2022-04-23 07:33:40|1847.57|1829.77|1847.6|1829.8|1847.69|1829.89|1847.56|1829.76|8
1650699230000|2022-04-23 07:33:50|1847.61|1829.81|1847.59|1829.79|1847.61|1829.81|1847.58|1829.78|4
1650699240000|2022-04-23 07:34:00|1847.6|1829.8|1847.67|1829.87|1847.67|1829.87|1847.59|1829.79|4
1650699250000|2022-04-23 07:34:10|1847.68|1829.88|1847.66|1829.86|1847.68|1829.88|1847.66|1829.86|2
1650699260000|2022-04-23 07:34:20|1847.65|1829.85|1847.8|1830|1847.8|1830|1847.65|1829.85|8
1650699270000|2022-04-23 07:34:30|1847.76|1829.96|1847.76|1829.96|1847.76|1829.96|1847.76|1829.96|1
1650699280000|2022-04-23 07:34:40|1847.84|1830.04|1847.91|1830.11|1847.91|1830.11|1847.84|1830.04|2
1650699290000|2022-04-23 07:34:50|1847.83|1830.03|1847.83|1830.03|1847.83|1830.03|1847.83|1830.03|1
1650699300000|2022-04-23 07:35:00|1847.86|1830.06|1847.16|1829.36|1847.86|1830.06|1847.16|1829.36|8
1650699310000|2022-04-23 07:35:10|1847.15|1829.35|1847.16|1829.36|1847.16|1829.36|1847.15|1829.35|2
1650699320000|2022-04-23 07:35:20|1847.03|1829.23|1847.03|1829.23|1847.03|1829.23|1847.03|1829.23|1
1650699330000|2022-04-23 07:35:30|1846.99|1829.19|1846.85|1829.05|1846.99|1829.19|1846.85|1829.05|2
1650699340000|2022-04-23 07:35:40|1846.92|1829.12|1846.92|1829.12|1846.92|1829.12|1846.92|1829.12|1
1650699350000|2022-04-23 07:35:50|1847.09|1829.29|1847.09|1829.29|1847.09|1829.29|1847.09|1829.29|1
1650699360000|2022-04-23 07:36:00|1847.08|1829.28|1846.9|1829.1|1847.08|1829.28|1846.82|1829.02|7
1650699370000|2022-04-23 07:36:10|1846.89|1829.09|1846.89|1829.09|1846.89|1829.09|1846.89|1829.09|1
1650699380000|2022-04-23 07:36:20|1846.9|1829.1|1846.89|1829.09|1846.9|1829.1|1846.89|1829.09|4
1650699390000|2022-04-23 07:36:30|1846.9|1829.1|1846.9|1829.1|1846.9|1829.1|1846.9|1829.1|1
1650699400000|2022-04-23 07:36:40|1846.89|1829.09|1846.9|1829.1|1846.9|1829.1|1846.89|1829.09|2
1650699430000|2022-04-23 07:37:10|1846.77|1828.97|1845.89|1828.09|1846.8|1829|1845.88|1828.08|14
1650699440000|2022-04-23 07:37:20|1845.9|1828.1|1845.57|1827.77|1845.9|1828.1|1845.57|1827.77|6
1650699450000|2022-04-23 07:37:30|1845.56|1827.76|1845.5|1827.7|1845.56|1827.76|1845.49|1827.69|7
1650699460000|2022-04-23 07:37:40|1845.49|1827.69|1845.49|1827.69|1845.49|1827.69|1845.49|1827.69|1
1650699470000|2022-04-23 07:37:50|1845.5|1827.7|1845.5|1827.7|1845.51|1827.71|1845.49|1827.69|10
1650699480000|2022-04-23 07:38:00|1845.53|1827.73|1845.47|1827.67|1845.59|1827.79|1845.28|1827.48|14
1650699490000|2022-04-23 07:38:10|1845.4|1827.6|1844.71|1826.91|1845.4|1827.6|1844.71|1826.91|10
1650699500000|2022-04-23 07:38:20|1844.74|1826.94|1844.74|1826.94|1844.8|1827|1844.69|1826.89|11
1650699510000|2022-04-23 07:38:30|1844.73|1826.93|1844.61|1826.81|1844.73|1826.93|1844.61|1826.81|11
1650699520000|2022-04-23 07:38:40|1844.62|1826.82|1844.64|1826.84|1844.64|1826.84|1844.61|1826.81|10
1650699530000|2022-04-23 07:38:50|1844.55|1826.75|1845.33|1827.53|1845.33|1827.53|1844.51|1826.71|13
1650699540000|2022-04-23 07:39:00|1845.34|1827.54|1845.53|1827.73|1845.53|1827.73|1845.34|1827.54|7
1650699550000|2022-04-23 07:39:10|1845.52|1827.72|1845.17|1827.37|1845.53|1827.73|1845.17|1827.37|9
1650699560000|2022-04-23 07:39:20|1845.16|1827.36|1844.94|1827.14|1845.16|1827.36|1844.94|1827.14|9
1650699570000|2022-04-23 07:39:30|1844.93|1827.13|1844.93|1827.13|1844.94|1827.14|1844.9|1827.1|8
1650699580000|2022-04-23 07:39:40|1844.99|1827.19|1845.1|1827.3|1845.1|1827.3|1844.99|1827.19|7
1650699590000|2022-04-23 07:39:50|1845.09|1827.29|1844.98|1827.18|1845.09|1827.29|1844.75|1826.95|14
1650699600000|2022-04-23 07:40:00|1844.95|1827.15|1844.76|1826.96|1845.03|1827.23|1844.76|1826.96|7
1650699610000|2022-04-23 07:40:10|1844.66|1826.86|1844.67|1826.87|1844.82|1827.02|1844.66|1826.86|7
1650699620000|2022-04-23 07:40:20|1844.62|1826.82|1844.18|1826.38|1844.62|1826.82|1844.18|1826.38|4
1650699630000|2022-04-23 07:40:30|1844.17|1826.37|1843.97|1826.17|1844.17|1826.37|1843.97|1826.17|4
1650699640000|2022-04-23 07:40:40|1843.98|1826.18|1844|1826.2|1844|1826.2|1843.98|1826.18|2
1650699650000|2022-04-23 07:40:50|1843.95|1826.15|1844.1|1826.3|1844.1|1826.3|1843.95|1826.15|4
1650699660000|2022-04-23 07:41:00|1844.12|1826.32|1844.17|1826.37|1844.18|1826.38|1844.11|1826.31|7
1650699670000|2022-04-23 07:41:10|1844.16|1826.36|1844.16|1826.36|1844.16|1826.36|1844.16|1826.36|1
1650699700000|2022-04-23 07:41:40|1843.87|1826.07|1843.85|1826.05|1843.87|1826.07|1843.85|1826.05|4
1650699720000|2022-04-23 07:42:00|1843.87|1826.07|1843.93|1826.13|1843.93|1826.13|1843.87|1826.07|2
1650699730000|2022-04-23 07:42:10|1843.66|1825.86|1843.93|1826.13|1843.93|1826.13|1843.66|1825.86|2
1650699740000|2022-04-23 07:42:20|1843.89|1826.09|1843.89|1826.09|1843.89|1826.09|1843.88|1826.08|3
1650699750000|2022-04-23 07:42:30|1843.88|1826.08|1843.86|1826.06|1843.88|1826.08|1843.86|1826.06|2
1650699760000|2022-04-23 07:42:40|1843.5|1825.7|1843.27|1825.47|1843.5|1825.7|1843.27|1825.47|6
1650699770000|2022-04-23 07:42:50|1843.31|1825.51|1843.31|1825.51|1843.31|1825.51|1843.31|1825.51|1
1650699780000|2022-04-23 07:43:00|1843.12|1825.32|1843.12|1825.32|1843.12|1825.32|1843.12|1825.32|1
1650699790000|2022-04-23 07:43:10|1843.04|1825.24|1843.34|1825.54|1843.34|1825.54|1843.04|1825.24|5
1650699810000|2022-04-23 07:43:30|1843.2|1825.4|1843.43|1825.63|1843.43|1825.63|1843.2|1825.4|10
1650699820000|2022-04-23 07:43:40|1843.45|1825.65|1843.46|1825.66|1843.5|1825.7|1843.36|1825.56|10
1650699830000|2022-04-23 07:43:50|1843.36|1825.56|1843.26|1825.46|1843.36|1825.56|1843.26|1825.46|2
1650699840000|2022-04-23 07:44:00|1843.25|1825.45|1843.34|1825.54|1843.35|1825.55|1843.25|1825.45|3
1650699870000|2022-04-23 07:44:30|1843.29|1825.49|1843.29|1825.49|1843.29|1825.49|1843.29|1825.49|1
1650699880000|2022-04-23 07:44:40|1843.28|1825.48|1843.29|1825.49|1843.29|1825.49|1843.28|1825.48|4
1650699890000|2022-04-23 07:44:50|1843.2|1825.4|1843.2|1825.4|1843.2|1825.4|1843.2|1825.4|1
1650699900000|2022-04-23 07:45:00|1843.15|1825.35|1842.92|1825.12|1843.15|1825.35|1842.77|1824.97|14
1650699910000|2022-04-23 07:45:10|1842.9|1825.1|1842.94|1825.14|1842.94|1825.14|1842.7|1824.9|11
1650699920000|2022-04-23 07:45:20|1842.98|1825.18|1843.58|1825.78|1843.68|1825.88|1842.98|1825.18|8
1650699930000|2022-04-23 07:45:30|1843.63|1825.83|1843.95|1826.15|1843.95|1826.15|1843.63|1825.83|11
1650699940000|2022-04-23 07:45:40|1844.12|1826.32|1844.11|1826.31|1844.12|1826.32|1844.11|1826.31|2
1650699950000|2022-04-23 07:45:50|1844.13|1826.33|1844.09|1826.29|1844.13|1826.33|1844.06|1826.26|11
1650699960000|2022-04-23 07:46:00|1844.1|1826.3|1844.08|1826.28|1844.11|1826.31|1844.06|1826.26|7
1650699970000|2022-04-23 07:46:10|1844.25|1826.45|1845.3|1827.5|1845.3|1827.5|1844.25|1826.45|16
1650699980000|2022-04-23 07:46:20|1845.28|1827.48|1845.98|1828.18|1845.98|1828.18|1845.28|1827.48|14
1650699990000|2022-04-23 07:46:30|1845.95|1828.15|1846.08|1828.28|1846.08|1828.28|1845.95|1828.15|5
1650700000000|2022-04-23 07:46:40|1846.06|1828.26|1846.2|1828.4|1846.2|1828.4|1846.06|1828.26|4
1650700010000|2022-04-23 07:46:50|1846.17|1828.37|1845.84|1828.04|1846.17|1828.37|1845.84|1828.04|5
1650700020000|2022-04-23 07:47:00|1845.86|1828.06|1846.01|1828.21|1846.02|1828.22|1845.86|1828.06|5
1650700030000|2022-04-23 07:47:10|1846.02|1828.22|1845.93|1828.13|1846.02|1828.22|1845.79|1827.99|11
1650700050000|2022-04-23 07:47:30|1845.95|1828.15|1845.89|1828.09|1845.96|1828.16|1845.89|1828.09|6
1650700060000|2022-04-23 07:47:40|1845.84|1828.04|1845.79|1827.99|1845.85|1828.05|1845.79|1827.99|4
1650700070000|2022-04-23 07:47:50|1845.74|1827.94|1845.69|1827.89|1845.76|1827.96|1845.69|1827.89|9
1650700080000|2022-04-23 07:48:00|1845.7|1827.9|1845.7|1827.9|1845.71|1827.91|1845.54|1827.74|13
1650700090000|2022-04-23 07:48:10|1845.81|1828.01|1846.07|1828.27|1846.07|1828.27|1845.81|1828.01|6
1650700100000|2022-04-23 07:48:20|1846.06|1828.26|1846.02|1828.22|1846.06|1828.26|1846|1828.2|8
1650700110000|2022-04-23 07:48:30|1845.99|1828.19|1845.8|1828|1845.99|1828.19|1845.78|1827.98|7
1650700120000|2022-04-23 07:48:40|1845.88|1828.08|1845.8|1828|1845.88|1828.08|1845.8|1828|4
1650700130000|2022-04-23 07:48:50|1845.79|1827.99|1845.77|1827.97|1845.84|1828.04|1845.72|1827.92|10
1650700140000|2022-04-23 07:49:00|1845.76|1827.96|1845.63|1827.83|1845.77|1827.97|1845.61|1827.81|17
1650700150000|2022-04-23 07:49:10|1845.65|1827.85|1845.67|1827.87|1845.68|1827.88|1845.63|1827.83|9
1650700160000|2022-04-23 07:49:20|1845.66|1827.86|1845.79|1827.99|1845.82|1828.02|1845.66|1827.86|7
1650700170000|2022-04-23 07:49:30|1845.74|1827.94|1845.8|1828|1845.83|1828.03|1845.63|1827.83|18
1650700180000|2022-04-23 07:49:40|1845.77|1827.97|1845.7|1827.9|1845.98|1828.18|1845.7|1827.9|12
1650700190000|2022-04-23 07:49:50|1845.69|1827.89|1845.68|1827.88|1845.69|1827.89|1845.68|1827.88|4
1650700200000|2022-04-23 07:50:00|1845.69|1827.89|1846.5|1828.7|1846.5|1828.7|1845.69|1827.89|13
1650700210000|2022-04-23 07:50:10|1846.62|1828.82|1846.87|1829.07|1846.87|1829.07|1846.62|1828.82|5
1650700220000|2022-04-23 07:50:20|1846.85|1829.05|1846.38|1828.58|1846.85|1829.05|1846.37|1828.57|11
1650700230000|2022-04-23 07:50:30|1846.39|1828.59|1845.9|1828.1|1846.39|1828.59|1845.89|1828.09|16
1650700240000|2022-04-23 07:50:40|1845.94|1828.14|1845.95|1828.15|1846.07|1828.27|1845.74|1827.94|9
1650700250000|2022-04-23 07:50:50|1845.76|1827.96|1846.03|1828.23|1846.03|1828.23|1845.76|1827.96|6
1650700260000|2022-04-23 07:51:00|1846.02|1828.22|1846.26|1828.46|1846.27|1828.47|1846.02|1828.22|12
1650700270000|2022-04-23 07:51:10|1846.27|1828.47|1846.26|1828.46|1846.27|1828.47|1846.21|1828.41|9
1650700280000|2022-04-23 07:51:20|1846.27|1828.47|1846.3|1828.5|1846.3|1828.5|1846.22|1828.42|8
1650700290000|2022-04-23 07:51:30|1846.31|1828.51|1846.79|1828.99|1846.79|1828.99|1846.31|1828.51|9
1650700300000|2022-04-23 07:51:40|1846.88|1829.08|1845.95|1828.15|1846.99|1829.19|1845.95|1828.15|16
1650700310000|2022-04-23 07:51:50|1845.85|1828.05|1845.31|1827.51|1845.93|1828.13|1845.26|1827.46|13
1650700320000|2022-04-23 07:52:00|1845.29|1827.49|1844.89|1827.09|1845.32|1827.52|1844.77|1826.97|10
1650700330000|2022-04-23 07:52:10|1844.88|1827.08|1844.84|1827.04|1844.88|1827.08|1844.84|1827.04|2
1650700340000|2022-04-23 07:52:20|1844.82|1827.02|1844.48|1826.68|1844.88|1827.08|1844.48|1826.68|12
1650700350000|2022-04-23 07:52:30|1844.5|1826.7|1843.68|1825.88|1844.55|1826.75|1843.68|1825.88|12
1650700370000|2022-04-23 07:52:50|1843.66|1825.86|1843.66|1825.86|1843.66|1825.86|1843.66|1825.86|1
1650700380000|2022-04-23 07:53:00|1843.65|1825.85|1843.65|1825.85|1843.65|1825.85|1843.65|1825.85|1
1650700410000|2022-04-23 07:53:30|1843.59|1825.79|1843.41|1825.61|1843.64|1825.84|1843.41|1825.61|6
1650700420000|2022-04-23 07:53:40|1843.39|1825.59|1843.41|1825.61|1843.41|1825.61|1843.39|1825.59|2
1650700440000|2022-04-23 07:54:00|1843.45|1825.65|1843.45|1825.65|1843.45|1825.65|1843.45|1825.65|1
1650700450000|2022-04-23 07:54:10|1843.43|1825.63|1843.74|1825.94|1843.74|1825.94|1843.43|1825.63|8
1650700460000|2022-04-23 07:54:20|1843.76|1825.96|1844.04|1826.24|1844.04|1826.24|1843.67|1825.87|5
1650700480000|2022-04-23 07:54:40|1843.96|1826.16|1843.96|1826.16|1843.96|1826.16|1843.96|1826.16|1
1650700490000|2022-04-23 07:54:50|1843.88|1826.08|1843.88|1826.08|1843.88|1826.08|1843.88|1826.08|1
1650700500000|2022-04-23 07:55:00|1843.87|1826.07|1843.78|1825.98|1843.88|1826.08|1843.6|1825.8|12
1650700510000|2022-04-23 07:55:10|1843.81|1826.01|1844.77|1826.97|1844.77|1826.97|1843.81|1826.01|15
1650700520000|2022-04-23 07:55:20|1844.78|1826.98|1845.06|1827.26|1845.07|1827.27|1844.78|1826.98|17
1650700530000|2022-04-23 07:55:30|1845.11|1827.31|1845.2|1827.4|1845.23|1827.43|1845.03|1827.23|14
1650700540000|2022-04-23 07:55:40|1845.22|1827.42|1845.22|1827.42|1845.28|1827.48|1845.16|1827.36|13
1650700550000|2022-04-23 07:55:50|1845.14|1827.34|1845.25|1827.45|1845.27|1827.47|1845.03|1827.23|15
1650700560000|2022-04-23 07:56:00|1845.07|1827.27|1845.08|1827.28|1845.15|1827.35|1844.91|1827.11|18
1650700570000|2022-04-23 07:56:10|1844.92|1827.12|1844.8|1827|1845.08|1827.28|1844.74|1826.94|13
1650700580000|2022-04-23 07:56:20|1844.86|1827.06|1844.99|1827.19|1844.99|1827.19|1844.82|1827.02|9
1650700590000|2022-04-23 07:56:30|1845.01|1827.21|1845.08|1827.28|1845.11|1827.31|1844.96|1827.16|14
1650700600000|2022-04-23 07:56:40|1845|1827.2|1844.8|1827|1845.15|1827.35|1844.77|1826.97|16
1650700610000|2022-04-23 07:56:50|1844.61|1826.81|1844.63|1826.83|1844.7|1826.9|1844.61|1826.81|10
1650700620000|2022-04-23 07:57:00|1844.62|1826.82|1844.61|1826.81|1844.7|1826.9|1844.49|1826.69|21
1650700630000|2022-04-23 07:57:10|1844.62|1826.82|1844.6|1826.8|1844.69|1826.89|1844.6|1826.8|12
1650700640000|2022-04-23 07:57:20|1844.59|1826.79|1844.61|1826.81|1844.69|1826.89|1844.59|1826.79|5
1650700650000|2022-04-23 07:57:30|1844.62|1826.82|1844.8|1827|1844.83|1827.03|1844.62|1826.82|10
1650700660000|2022-04-23 07:57:40|1844.69|1826.89|1844.88|1827.08|1844.91|1827.11|1844.69|1826.89|11
1650700670000|2022-04-23 07:57:50|1844.82|1827.02|1844.76|1826.96|1844.86|1827.06|1844.75|1826.95|11
1650700680000|2022-04-23 07:58:00|1844.73|1826.93|1844.83|1827.03|1844.83|1827.03|1844.72|1826.92|5
1650700690000|2022-04-23 07:58:10|1844.66|1826.86|1845.54|1827.74|1845.54|1827.74|1844.66|1826.86|9
1650700700000|2022-04-23 07:58:20|1845.53|1827.73|1845.62|1827.82|1845.64|1827.84|1845.51|1827.71|9
1650700710000|2022-04-23 07:58:30|1845.69|1827.89|1845.68|1827.88|1845.69|1827.89|1845.64|1827.84|7
1650700720000|2022-04-23 07:58:40|1845.69|1827.89|1845.69|1827.89|1845.75|1827.95|1845.68|1827.88|9
1650700730000|2022-04-23 07:58:50|1845.68|1827.88|1845.99|1828.19|1846.02|1828.22|1845.68|1827.88|10
1650700740000|2022-04-23 07:59:00|1845.97|1828.17|1845.94|1828.14|1845.97|1828.17|1845.94|1828.14|2
1650700750000|2022-04-23 07:59:10|1845.93|1828.13|1846.55|1828.75|1846.55|1828.75|1845.9|1828.1|17
1650700760000|2022-04-23 07:59:20|1846.58|1828.78|1846.63|1828.83|1846.64|1828.84|1846.55|1828.75|7
1650700770000|2022-04-23 07:59:30|1846.62|1828.82|1846.61|1828.81|1846.62|1828.82|1846.61|1828.81|4
1650700780000|2022-04-23 07:59:40|1846.58|1828.78|1846.63|1828.83|1846.64|1828.84|1846.58|1828.78|8
1650700790000|2022-04-23 07:59:50|1846.7|1828.9|1846.62|1828.82|1846.7|1828.9|1846.62|1828.82|2
1650700800000|2022-04-23 08:00:00|1846.61|1828.81|1846.61|1828.81|1846.61|1828.81|1846.59|1828.79|4
1650700810000|2022-04-23 08:00:10|1846.57|1828.77|1846.62|1828.82|1846.63|1828.83|1846.57|1828.77|8
1650700820000|2022-04-23 08:00:20|1846.63|1828.83|1846.53|1828.73|1846.66|1828.86|1846.52|1828.72|7
1650700830000|2022-04-23 08:00:30|1846.54|1828.74|1846.55|1828.75|1846.66|1828.86|1846.52|1828.72|13
1650700840000|2022-04-23 08:00:40|1846.54|1828.74|1846.78|1828.98|1846.79|1828.99|1846.54|1828.74|17
1650700850000|2022-04-23 08:00:50|1846.77|1828.97|1846.06|1828.26|1846.79|1828.99|1846.02|1828.22|12
1650700860000|2022-04-23 08:01:00|1846.1|1828.3|1846.01|1828.21|1846.1|1828.3|1845.78|1827.98|7
1650700880000|2022-04-23 08:01:20|1845.93|1828.13|1845.93|1828.13|1845.93|1828.13|1845.93|1828.13|1
1650700920000|2022-04-23 08:02:00|1845.9|1828.1|1845.9|1828.1|1845.9|1828.1|1845.9|1828.1|1
1650700930000|2022-04-23 08:02:10|1845.91|1828.11|1845.93|1828.13|1845.93|1828.13|1845.91|1828.11|2
1650700950000|2022-04-23 08:02:30|1845.84|1828.04|1847.1|1829.3|1847.1|1829.3|1845.84|1828.04|15
1650700960000|2022-04-23 08:02:40|1847.04|1829.24|1847.1|1829.3|1847.1|1829.3|1847.03|1829.23|7
1650700970000|2022-04-23 08:02:50|1847.11|1829.31|1847.11|1829.31|1847.11|1829.31|1847.11|1829.31|1
1650700980000|2022-04-23 08:03:00|1847.06|1829.26|1846.76|1828.96|1847.08|1829.28|1846.76|1828.96|12
1650700990000|2022-04-23 08:03:10|1847.03|1829.23|1847.07|1829.27|1847.07|1829.27|1847.02|1829.22|6
1650701000000|2022-04-23 08:03:20|1847.1|1829.3|1847.61|1829.81|1847.86|1830.06|1847.1|1829.3|18
1650701010000|2022-04-23 08:03:30|1847.74|1829.94|1847.74|1829.94|1847.91|1830.11|1847.74|1829.94|5
1650701020000|2022-04-23 08:03:40|1847.63|1829.83|1847.63|1829.83|1847.63|1829.83|1847.63|1829.83|1
1650701040000|2022-04-23 08:04:00|1847.84|1830.04|1848.36|1830.56|1848.36|1830.56|1847.84|1830.04|7
1650701050000|2022-04-23 08:04:10|1848.39|1830.59|1848.8|1831|1848.81|1831.01|1848.39|1830.59|15
1650701060000|2022-04-23 08:04:20|1848.81|1831.01|1849.03|1831.23|1849.07|1831.27|1848.8|1831|13
1650701070000|2022-04-23 08:04:30|1849.08|1831.28|1849.54|1831.74|1849.54|1831.74|1849.08|1831.28|14
1650701080000|2022-04-23 08:04:40|1849.61|1831.81|1849.64|1831.84|1849.64|1831.84|1849.58|1831.78|12
1650701090000|2022-04-23 08:04:50|1849.65|1831.85|1850.41|1832.61|1850.41|1832.61|1849.65|1831.85|6
1650701100000|2022-04-23 08:05:00|1850.4|1832.6|1850.42|1832.62|1850.42|1832.62|1850.4|1832.6|2
1650701110000|2022-04-23 08:05:10|1850.43|1832.63|1850.35|1832.55|1850.43|1832.63|1850.35|1832.55|2
1650701120000|2022-04-23 08:05:20|1850.34|1832.54|1849.39|1831.59|1850.34|1832.54|1849.39|1831.59|12
1650701130000|2022-04-23 08:05:30|1849|1831.2|1848.99|1831.19|1849.06|1831.26|1848.99|1831.19|6
1650701140000|2022-04-23 08:05:40|1848.96|1831.16|1848.3|1830.5|1848.96|1831.16|1848.25|1830.45|12
1650701150000|2022-04-23 08:05:50|1847.94|1830.14|1848.19|1830.39|1848.31|1830.51|1847.94|1830.14|9
1650701160000|2022-04-23 08:06:00|1848.18|1830.38|1848.19|1830.39|1848.19|1830.39|1848.18|1830.38|2
1650701170000|2022-04-23 08:06:10|1848.22|1830.42|1848.33|1830.53|1848.33|1830.53|1848.22|1830.42|5
1650701180000|2022-04-23 08:06:20|1848.35|1830.55|1848.24|1830.44|1848.36|1830.56|1848.19|1830.39|5
1650701190000|2022-04-23 08:06:30|1848.36|1830.56|1848.15|1830.35|1848.37|1830.57|1848.15|1830.35|5
1650701200000|2022-04-23 08:06:40|1848.16|1830.36|1847.02|1829.22|1848.21|1830.41|1847.02|1829.22|17
1650701210000|2022-04-23 08:06:50|1846.88|1829.08|1846.88|1829.08|1846.88|1829.08|1846.88|1829.08|1
1650701220000|2022-04-23 08:07:00|1846.68|1828.88|1846.6|1828.8|1846.68|1828.88|1846.42|1828.62|11
1650701230000|2022-04-23 08:07:10|1846.59|1828.79|1846.28|1828.48|1846.59|1828.79|1846.08|1828.28|10
1650701240000|2022-04-23 08:07:20|1846.27|1828.47|1846.28|1828.48|1846.28|1828.48|1846.09|1828.29|10
1650701250000|2022-04-23 08:07:30|1846.27|1828.47|1846.28|1828.48|1846.32|1828.52|1846.27|1828.47|10
1650701270000|2022-04-23 08:07:50|1846.17|1828.37|1846.17|1828.37|1846.17|1828.37|1846.17|1828.37|1
1650701290000|2022-04-23 08:08:10|1846.21|1828.41|1846.26|1828.46|1846.26|1828.46|1846.21|1828.41|4
1650701300000|2022-04-23 08:08:20|1846.23|1828.43|1846.22|1828.42|1846.25|1828.45|1846.22|1828.42|3
1650701310000|2022-04-23 08:08:30|1846.23|1828.43|1846.23|1828.43|1846.33|1828.53|1846.23|1828.43|9
1650701320000|2022-04-23 08:08:40|1846.2|1828.4|1846.22|1828.42|1846.22|1828.42|1846.2|1828.4|2
1650701330000|2022-04-23 08:08:50|1846.18|1828.38|1846.18|1828.38|1846.18|1828.38|1846.18|1828.38|1
1650701340000|2022-04-23 08:09:00|1846.23|1828.43|1846.98|1829.18|1847|1829.2|1846.23|1828.43|14
1650701350000|2022-04-23 08:09:10|1847.08|1829.28|1847.3|1829.5|1847.3|1829.5|1847.08|1829.28|11
1650701360000|2022-04-23 08:09:20|1847.28|1829.48|1846.8|1829|1847.28|1829.48|1846.79|1828.99|9
1650701370000|2022-04-23 08:09:30|1846.71|1828.91|1846.67|1828.87|1846.85|1829.05|1846.56|1828.76|17
1650701380000|2022-04-23 08:09:40|1846.66|1828.86|1846.56|1828.76|1846.66|1828.86|1846.38|1828.58|8
1650701390000|2022-04-23 08:09:50|1846.57|1828.77|1846.63|1828.83|1846.67|1828.87|1846.56|1828.76|6
1650701400000|2022-04-23 08:10:00|1846.62|1828.82|1846.71|1828.91|1846.71|1828.91|1846.58|1828.78|13
1650701410000|2022-04-23 08:10:10|1846.65|1828.85|1846.8|1829|1846.81|1829.01|1846.65|1828.85|10
1650701420000|2022-04-23 08:10:20|1846.77|1828.97|1846.49|1828.69|1846.77|1828.97|1846.47|1828.67|23
1650701430000|2022-04-23 08:10:30|1846.4|1828.6|1845.92|1828.12|1846.41|1828.61|1845.88|1828.08|14
1650701440000|2022-04-23 08:10:40|1845.91|1828.11|1845.78|1827.98|1845.92|1828.12|1845.78|1827.98|6
1650701450000|2022-04-23 08:10:50|1845.75|1827.95|1845.55|1827.75|1845.79|1827.99|1845.49|1827.69|20
1650701460000|2022-04-23 08:11:00|1845.53|1827.73|1844.08|1826.28|1845.56|1827.76|1844.08|1826.28|17
1650701470000|2022-04-23 08:11:10|1844.07|1826.27|1844.55|1826.75|1844.55|1826.75|1844.05|1826.25|10
1650701480000|2022-04-23 08:11:20|1844.56|1826.76|1844.74|1826.94|1844.74|1826.94|1844.56|1826.76|10
1650701490000|2022-04-23 08:11:30|1844.72|1826.92|1844.77|1826.97|1844.77|1826.97|1844.64|1826.84|9
1650701500000|2022-04-23 08:11:40|1844.78|1826.98|1844.83|1827.03|1844.85|1827.05|1844.68|1826.88|6
1650701510000|2022-04-23 08:11:50|1844.78|1826.98|1844.84|1827.04|1844.92|1827.12|1844.64|1826.84|16
1650701520000|2022-04-23 08:12:00|1844.78|1826.98|1844.86|1827.06|1844.88|1827.08|1844.68|1826.88|14
1650701530000|2022-04-23 08:12:10|1844.94|1827.14|1844.81|1827.01|1844.94|1827.14|1844.7|1826.9|10
1650701540000|2022-04-23 08:12:20|1844.97|1827.17|1845.05|1827.25|1845.08|1827.28|1844.97|1827.17|8
1650701550000|2022-04-23 08:12:30|1845.08|1827.28|1845.06|1827.26|1845.08|1827.28|1845.05|1827.25|6
1650701560000|2022-04-23 08:12:40|1845.03|1827.23|1844.67|1826.87|1845.03|1827.23|1844.52|1826.72|11
1650701570000|2022-04-23 08:12:50|1844.76|1826.96|1844.64|1826.84|1844.76|1826.96|1844.64|1826.84|5
1650701580000|2022-04-23 08:13:00|1844.65|1826.85|1844.42|1826.62|1844.65|1826.85|1844.42|1826.62|5
1650701590000|2022-04-23 08:13:10|1844.34|1826.54|1843.63|1825.83|1844.34|1826.54|1843.59|1825.79|13
1650701600000|2022-04-23 08:13:20|1843.64|1825.84|1843.62|1825.82|1843.65|1825.85|1843.62|1825.82|7
1650701610000|2022-04-23 08:13:30|1843.63|1825.83|1843.13|1825.33|1843.66|1825.86|1843.07|1825.27|19
1650701620000|2022-04-23 08:13:40|1843.12|1825.32|1842.79|1824.99|1843.14|1825.34|1842.76|1824.96|12
1650701630000|2022-04-23 08:13:50|1842.78|1824.98|1842.01|1824.21|1842.78|1824.98|1841.97|1824.17|18
1650701640000|2022-04-23 08:14:00|1841.98|1824.18|1842.92|1825.12|1842.92|1825.12|1841.94|1824.14|19
1650701650000|2022-04-23 08:14:10|1843.18|1825.38|1843.51|1825.71|1843.59|1825.79|1843.18|1825.38|9
1650701660000|2022-04-23 08:14:20|1843.5|1825.7|1843.78|1825.98|1843.81|1826.01|1843.5|1825.7|15
1650701670000|2022-04-23 08:14:30|1843.8|1826|1843.82|1826.02|1843.83|1826.03|1843.79|1825.99|11
1650701680000|2022-04-23 08:14:40|1843.76|1825.96|1843.77|1825.97|1843.8|1826|1843.75|1825.95|9
1650701690000|2022-04-23 08:14:50|1843.74|1825.94|1843.8|1826|1843.8|1826|1843.74|1825.94|9
1650701700000|2022-04-23 08:15:00|1844.07|1826.27|1844.78|1826.98|1844.88|1827.08|1843.97|1826.17|15
1650701710000|2022-04-23 08:15:10|1844.9|1827.1|1845.42|1827.62|1845.42|1827.62|1844.87|1827.07|10
1650701720000|2022-04-23 08:15:20|1845.53|1827.73|1845.53|1827.73|1845.53|1827.73|1845.53|1827.73|1
1650701730000|2022-04-23 08:15:30|1845.65|1827.85|1846.37|1828.57|1846.37|1828.57|1845.65|1827.85|11
1650701750000|2022-04-23 08:15:50|1846.56|1828.76|1846.56|1828.76|1846.56|1828.76|1846.56|1828.76|1
1650701770000|2022-04-23 08:16:10|1846.55|1828.75|1847.33|1829.53|1847.33|1829.53|1846.55|1828.75|15
1650701780000|2022-04-23 08:16:20|1847.47|1829.67|1847.72|1829.92|1847.72|1829.92|1847.36|1829.56|16
1650701790000|2022-04-23 08:16:30|1847.67|1829.87|1846.89|1829.09|1847.67|1829.87|1846.89|1829.09|23
1650701800000|2022-04-23 08:16:40|1846.76|1828.96|1845.51|1827.71|1846.76|1828.96|1845.51|1827.71|17
1650701810000|2022-04-23 08:16:50|1845.45|1827.65|1844.77|1826.97|1845.45|1827.65|1844.65|1826.85|16
1650701820000|2022-04-23 08:17:00|1844.76|1826.96|1844.46|1826.66|1844.76|1826.96|1844.46|1826.66|8
1650701830000|2022-04-23 08:17:10|1844.47|1826.67|1844.51|1826.71|1844.52|1826.72|1844.45|1826.65|7
1650701840000|2022-04-23 08:17:20|1844.5|1826.7|1844.91|1827.11|1844.91|1827.11|1844.5|1826.7|6
1650701850000|2022-04-23 08:17:30|1844.9|1827.1|1844.89|1827.09|1845.05|1827.25|1844.7|1826.9|16
1650701860000|2022-04-23 08:17:40|1844.87|1827.07|1844.64|1826.84|1844.9|1827.1|1844.64|1826.84|6
1650701870000|2022-04-23 08:17:50|1844.69|1826.89|1844.66|1826.86|1844.7|1826.9|1844.64|1826.84|6
1650701880000|2022-04-23 08:18:00|1844.65|1826.85|1844.63|1826.83|1844.65|1826.85|1844.56|1826.76|8
1650701890000|2022-04-23 08:18:10|1844.68|1826.88|1844.83|1827.03|1844.88|1827.08|1844.63|1826.83|16
1650701900000|2022-04-23 08:18:20|1844.73|1826.93|1844.83|1827.03|1844.86|1827.06|1844.69|1826.89|9
1650701910000|2022-04-23 08:18:30|1844.69|1826.89|1844.85|1827.05|1844.91|1827.11|1844.58|1826.78|16
1650701920000|2022-04-23 08:18:40|1844.89|1827.09|1844.83|1827.03|1844.92|1827.12|1844.71|1826.91|10
1650701930000|2022-04-23 08:18:50|1844.69|1826.89|1844.77|1826.97|1844.83|1827.03|1844.68|1826.88|10
1650701940000|2022-04-23 08:19:00|1844.78|1826.98|1844.99|1827.19|1844.99|1827.19|1844.67|1826.87|20
1650701950000|2022-04-23 08:19:10|1845.04|1827.24|1844.99|1827.19|1845.04|1827.24|1844.94|1827.14|14
1650701960000|2022-04-23 08:19:20|1844.94|1827.14|1844.91|1827.11|1844.99|1827.19|1844.91|1827.11|6
1650701970000|2022-04-23 08:19:30|1844.89|1827.09|1845.03|1827.23|1845.05|1827.25|1844.86|1827.06|11
1650701980000|2022-04-23 08:19:40|1844.97|1827.17|1845.03|1827.23|1845.03|1827.23|1844.97|1827.17|3
1650701990000|2022-04-23 08:19:50|1845.02|1827.22|1844.91|1827.11|1845.02|1827.22|1844.84|1827.04|6
1650702000000|2022-04-23 08:20:00|1845|1827.2|1845.04|1827.24|1845.04|1827.24|1845|1827.2|9
1650702010000|2022-04-23 08:20:10|1845.07|1827.27|1845.05|1827.25|1845.07|1827.27|1845.05|1827.25|3
1650702020000|2022-04-23 08:20:20|1845.04|1827.24|1845.98|1828.18|1846.1|1828.3|1845.04|1827.24|12
1650702030000|2022-04-23 08:20:30|1845.97|1828.17|1845.96|1828.16|1845.98|1828.18|1845.96|1828.16|4
1650702040000|2022-04-23 08:20:40|1845.98|1828.18|1845.96|1828.16|1846.08|1828.28|1845.83|1828.03|16
1650702050000|2022-04-23 08:20:50|1845.97|1828.17|1845.85|1828.05|1845.97|1828.17|1845.85|1828.05|10
1650702060000|2022-04-23 08:21:00|1845.95|1828.15|1846.16|1828.36|1846.17|1828.37|1845.92|1828.12|10
1650702070000|2022-04-23 08:21:10|1846.17|1828.37|1846.76|1828.96|1847.28|1829.48|1846.17|1828.37|23
1650702080000|2022-04-23 08:21:20|1846.75|1828.95|1846.36|1828.56|1846.79|1828.99|1846.36|1828.56|10
1650702090000|2022-04-23 08:21:30|1846.22|1828.42|1845.78|1827.98|1846.22|1828.42|1845.78|1827.98|7
1650702100000|2022-04-23 08:21:40|1845.69|1827.89|1845.27|1827.47|1845.69|1827.89|1845.27|1827.47|10
1650702110000|2022-04-23 08:21:50|1845.33|1827.53|1845.45|1827.65|1845.48|1827.68|1845.27|1827.47|13
1650702120000|2022-04-23 08:22:00|1845.58|1827.78|1845.58|1827.78|1845.58|1827.78|1845.58|1827.78|1
1650702130000|2022-04-23 08:22:10|1845.61|1827.81|1845.41|1827.61|1845.61|1827.81|1845.38|1827.58|5
1650702140000|2022-04-23 08:22:20|1845.27|1827.47|1845.27|1827.47|1845.33|1827.53|1845.27|1827.47|6
1650702150000|2022-04-23 08:22:30|1845.39|1827.59|1845.25|1827.45|1845.39|1827.59|1845.25|1827.45|2
1650702180000|2022-04-23 08:23:00|1845.34|1827.54|1845.34|1827.54|1845.34|1827.54|1845.34|1827.54|1
1650702190000|2022-04-23 08:23:10|1845.32|1827.52|1845.32|1827.52|1845.34|1827.54|1845.32|1827.52|3
1650702200000|2022-04-23 08:23:20|1845.21|1827.41|1845.32|1827.52|1845.32|1827.52|1845.21|1827.41|12
1650702210000|2022-04-23 08:23:30|1845.21|1827.41|1845.37|1827.57|1845.38|1827.58|1845.21|1827.41|10
1650702220000|2022-04-23 08:23:40|1845.28|1827.48|1845.07|1827.27|1845.28|1827.48|1845.07|1827.27|2
1650702240000|2022-04-23 08:24:00|1845.09|1827.29|1845.09|1827.29|1845.09|1827.29|1845.09|1827.29|1
1650702270000|2022-04-23 08:24:30|1845.04|1827.24|1844.73|1826.93|1845.04|1827.24|1844.73|1826.93|6
1650702280000|2022-04-23 08:24:40|1844.76|1826.96|1844.89|1827.09|1844.89|1827.09|1844.63|1826.83|3
1650702300000|2022-04-23 08:25:00|1844.81|1827.01|1844.05|1826.25|1844.81|1827.01|1844.05|1826.25|5
1650702310000|2022-04-23 08:25:10|1844.07|1826.27|1844.1|1826.3|1844.14|1826.34|1844.06|1826.26|6
1650702320000|2022-04-23 08:25:20|1844.08|1826.28|1844.08|1826.28|1844.08|1826.28|1844.08|1826.28|1
1650702330000|2022-04-23 08:25:30|1844.05|1826.25|1843.89|1826.09|1844.11|1826.31|1843.89|1826.09|4
1650702340000|2022-04-23 08:25:40|1843.94|1826.14|1843.94|1826.14|1843.94|1826.14|1843.94|1826.14|1
1650702350000|2022-04-23 08:25:50|1843.7|1825.9|1843.7|1825.9|1843.7|1825.9|1843.7|1825.9|1
1650702360000|2022-04-23 08:26:00|1844.06|1826.26|1844.49|1826.69|1844.52|1826.72|1844.06|1826.26|14
1650702370000|2022-04-23 08:26:10|1844.51|1826.71|1844.93|1827.13|1844.95|1827.15|1844.49|1826.69|17
1650702380000|2022-04-23 08:26:20|1844.91|1827.11|1845.32|1827.52|1845.33|1827.53|1844.91|1827.11|17
1650702390000|2022-04-23 08:26:30|1844.98|1827.18|1845.16|1827.36|1845.17|1827.37|1844.98|1827.18|19
1650702400000|2022-04-23 08:26:40|1845.15|1827.35|1845.69|1827.89|1845.84|1828.04|1845.14|1827.34|21
1650702410000|2022-04-23 08:26:50|1845.7|1827.9|1845.75|1827.95|1845.75|1827.95|1845.69|1827.89|15
1650702420000|2022-04-23 08:27:00|1845.76|1827.96|1846.75|1828.95|1846.75|1828.95|1845.76|1827.96|16
1650702430000|2022-04-23 08:27:10|1846.66|1828.86|1846.99|1829.19|1846.99|1829.19|1846.66|1828.86|7
1650702440000|2022-04-23 08:27:20|1846.83|1829.03|1846.99|1829.19|1846.99|1829.19|1846.82|1829.02|5
1650702450000|2022-04-23 08:27:30|1847.05|1829.25|1847.1|1829.3|1847.1|1829.3|1846.89|1829.09|7
1650702460000|2022-04-23 08:27:40|1847.29|1829.49|1847.45|1829.65|1847.45|1829.65|1847.29|1829.49|5
1650702470000|2022-04-23 08:27:50|1847.51|1829.71|1847.57|1829.77|1847.65|1829.85|1847.51|1829.71|8
1650702480000|2022-04-23 08:28:00|1847.58|1829.78|1847.58|1829.78|1847.58|1829.78|1847.57|1829.77|3
1650702490000|2022-04-23 08:28:10|1847.59|1829.79|1848.33|1830.53|1848.33|1830.53|1847.59|1829.79|5
1650702500000|2022-04-23 08:28:20|1848.34|1830.54|1848.4|1830.6|1848.4|1830.6|1848.34|1830.54|4
1650702510000|2022-04-23 08:28:30|1848.43|1830.63|1848.96|1831.16|1849.57|1831.77|1848.4|1830.6|17
1650702520000|2022-04-23 08:28:40|1848.95|1831.15|1848.75|1830.95|1848.98|1831.18|1848.74|1830.94|21
1650702530000|2022-04-23 08:28:50|1848.67|1830.87|1847.94|1830.14|1848.72|1830.92|1847.94|1830.14|18
1650702540000|2022-04-23 08:29:00|1847.93|1830.13|1847.81|1830.01|1848.01|1830.21|1847.63|1829.83|18
1650702550000|2022-04-23 08:29:10|1847.7|1829.9|1847.75|1829.95|1847.92|1830.12|1847.7|1829.9|19
1650702560000|2022-04-23 08:29:20|1847.73|1829.93|1847.73|1829.93|1847.75|1829.95|1847.68|1829.88|13
1650702570000|2022-04-23 08:29:30|1847.86|1830.06|1847.73|1829.93|1847.86|1830.06|1847.73|1829.93|12
1650702580000|2022-04-23 08:29:40|1847.76|1829.96|1848.11|1830.31|1848.12|1830.32|1847.76|1829.96|15
1650702590000|2022-04-23 08:29:50|1848.1|1830.3|1848.27|1830.47|1848.28|1830.48|1848.1|1830.3|7
1650702600000|2022-04-23 08:30:00|1848.24|1830.44|1848.16|1830.36|1848.26|1830.46|1848.15|1830.35|7
1650702610000|2022-04-23 08:30:10|1848.25|1830.45|1847.88|1830.08|1848.25|1830.45|1847.88|1830.08|13
1650702620000|2022-04-23 08:30:20|1847.82|1830.02|1846.9|1829.1|1847.82|1830.02|1846.9|1829.1|12
1650702630000|2022-04-23 08:30:30|1847|1829.2|1846.87|1829.07|1847|1829.2|1846.87|1829.07|6
1650702640000|2022-04-23 08:30:40|1847|1829.2|1846.91|1829.11|1847.03|1829.23|1846.9|1829.1|5
1650702650000|2022-04-23 08:30:50|1846.97|1829.17|1847.78|1829.98|1847.78|1829.98|1846.96|1829.16|14
1650702660000|2022-04-23 08:31:00|1847.77|1829.97|1847.9|1830.1|1847.97|1830.17|1847.77|1829.97|5
1650702670000|2022-04-23 08:31:10|1848.3|1830.5|1847.86|1830.06|1848.3|1830.5|1847.76|1829.96|19
1650702680000|2022-04-23 08:31:20|1847.85|1830.05|1847.86|1830.06|1848.04|1830.24|1847.85|1830.05|12
1650702690000|2022-04-23 08:31:30|1847.88|1830.08|1848.06|1830.26|1848.06|1830.26|1847.62|1829.82|14
1650702700000|2022-04-23 08:31:40|1848.03|1830.23|1848.27|1830.47|1848.28|1830.48|1848.01|1830.21|16
1650702710000|2022-04-23 08:31:50|1848.28|1830.48|1848.5|1830.7|1849|1831.2|1848.28|1830.48|23
1650702720000|2022-04-23 08:32:00|1848.52|1830.72|1848.67|1830.87|1848.8|1831|1848.52|1830.72|15
1650702730000|2022-04-23 08:32:10|1848.91|1831.11|1848.92|1831.12|1848.93|1831.13|1848.83|1831.03|12
1650702740000|2022-04-23 08:32:20|1848.9|1831.1|1849.09|1831.29|1849.1|1831.3|1848.9|1831.1|18
1650702750000|2022-04-23 08:32:30|1849.07|1831.27|1848.97|1831.17|1849.21|1831.41|1848.71|1830.91|12
1650702760000|2022-04-23 08:32:40|1849.12|1831.32|1849.74|1831.94|1849.74|1831.94|1849.12|1831.32|17
1650702770000|2022-04-23 08:32:50|1849.73|1831.93|1850.01|1832.21|1850.01|1832.21|1849.65|1831.85|13
1650702780000|2022-04-23 08:33:00|1850|1832.2|1850.18|1832.38|1850.21|1832.41|1849.97|1832.17|17
1650702790000|2022-04-23 08:33:10|1850.23|1832.43|1851.39|1833.59|1851.39|1833.59|1850.23|1832.43|15
1650702800000|2022-04-23 08:33:20|1851.49|1833.69|1854.14|1836.34|1854.34|1836.54|1851.49|1833.69|10
1650702810000|2022-04-23 08:33:30|1854.47|1836.67|1855.39|1837.59|1855.48|1837.68|1854.47|1836.67|19
1650702820000|2022-04-23 08:33:40|1855.47|1837.67|1854.89|1837.09|1855.47|1837.67|1853.62|1835.82|25
1650702830000|2022-04-23 08:33:50|1854.92|1837.12|1855.43|1837.63|1855.43|1837.63|1854.92|1837.12|5
1650702840000|2022-04-23 08:34:00|1855.46|1837.66|1855.46|1837.66|1855.46|1837.66|1855.46|1837.66|1
1650702850000|2022-04-23 08:34:10|1855.54|1837.74|1856.53|1838.73|1856.53|1838.73|1855.54|1837.74|15
1650702860000|2022-04-23 08:34:20|1856.57|1838.77|1856.82|1839.02|1856.82|1839.02|1856.56|1838.76|13
1650702870000|2022-04-23 08:34:30|1856.89|1839.09|1857.13|1839.33|1857.13|1839.33|1856.89|1839.09|9
1650702880000|2022-04-23 08:34:40|1857.21|1839.41|1855.52|1837.72|1857.21|1839.41|1855.52|1837.72|27
1650702890000|2022-04-23 08:34:50|1855.53|1837.73|1855.58|1837.78|1855.82|1838.02|1855.51|1837.71|15
1650702900000|2022-04-23 08:35:00|1855.51|1837.71|1855.49|1837.69|1855.58|1837.78|1855.49|1837.69|12
1650702910000|2022-04-23 08:35:10|1855.47|1837.67|1855.5|1837.7|1855.53|1837.73|1855.46|1837.66|14
1650702920000|2022-04-23 08:35:20|1855.66|1837.86|1855.98|1838.18|1856.44|1838.64|1855.66|1837.86|23
1650702930000|2022-04-23 08:35:30|1855.71|1837.91|1855.68|1837.88|1855.74|1837.94|1855.64|1837.84|22
1650702940000|2022-04-23 08:35:40|1855.67|1837.87|1855.83|1838.03|1855.83|1838.03|1855.62|1837.82|12
1650702950000|2022-04-23 08:35:50|1855.74|1837.94|1855.79|1837.99|1855.82|1838.02|1855.65|1837.85|15
1650702960000|2022-04-23 08:36:00|1855.71|1837.91|1855.66|1837.86|1855.82|1838.02|1855.66|1837.86|9
1650702970000|2022-04-23 08:36:10|1855.65|1837.85|1855.54|1837.74|1855.65|1837.85|1855.5|1837.7|4
1650702980000|2022-04-23 08:36:20|1855.53|1837.73|1855.52|1837.72|1855.53|1837.73|1855.52|1837.72|2
1650702990000|2022-04-23 08:36:30|1855.51|1837.71|1855.52|1837.72|1855.52|1837.72|1855.51|1837.71|2
1650703000000|2022-04-23 08:36:40|1855.73|1837.93|1856.91|1839.11|1856.94|1839.14|1855.73|1837.93|24
1650703010000|2022-04-23 08:36:50|1856.94|1839.14|1857.34|1839.54|1857.66|1839.86|1856.77|1838.97|13
1650703020000|2022-04-23 08:37:00|1857.46|1839.66|1857.46|1839.66|1857.46|1839.66|1857.29|1839.49|9
1650703040000|2022-04-23 08:37:20|1857.39|1839.59|1856.48|1838.68|1857.39|1839.59|1856.48|1838.68|6
1650703050000|2022-04-23 08:37:30|1856.53|1838.73|1857.18|1839.38|1857.18|1839.38|1856.53|1838.73|10
1650703060000|2022-04-23 08:37:40|1857.13|1839.33|1856.87|1839.07|1857.33|1839.53|1856.8|1839|11
1650703070000|2022-04-23 08:37:50|1856.9|1839.1|1856.9|1839.1|1856.9|1839.1|1856.9|1839.1|1
1650703080000|2022-04-23 08:38:00|1856.89|1839.09|1856.69|1838.89|1856.89|1839.09|1856.69|1838.89|4
1650703090000|2022-04-23 08:38:10|1856.61|1838.81|1856.29|1838.49|1856.61|1838.81|1856.27|1838.47|11
1650703100000|2022-04-23 08:38:20|1856.3|1838.5|1856.16|1838.36|1856.37|1838.57|1856.16|1838.36|7
1650703110000|2022-04-23 08:38:30|1856.07|1838.27|1856.09|1838.29|1856.23|1838.43|1855.98|1838.18|15
1650703120000|2022-04-23 08:38:40|1855.98|1838.18|1855.18|1837.38|1856.09|1838.29|1854.86|1837.06|18
1650703140000|2022-04-23 08:39:00|1855.16|1837.36|1855.16|1837.36|1855.16|1837.36|1855.16|1837.36|1
1650703150000|2022-04-23 08:39:10|1855.01|1837.21|1855.01|1837.21|1855.01|1837.21|1855.01|1837.21|1
1650703160000|2022-04-23 08:39:20|1855.19|1837.39|1855.19|1837.39|1855.19|1837.39|1855.19|1837.39|1
1650703170000|2022-04-23 08:39:30|1855.12|1837.32|1855.62|1837.82|1855.62|1837.82|1855.12|1837.32|6
1650703180000|2022-04-23 08:39:40|1855.63|1837.83|1855.92|1838.12|1855.92|1838.12|1855.62|1837.82|3
1650703190000|2022-04-23 08:39:50|1855.93|1838.13|1855.96|1838.16|1855.96|1838.16|1855.93|1838.13|7
1650703200000|2022-04-23 08:40:00|1856.11|1838.31|1856.3|1838.5|1856.32|1838.52|1856.11|1838.31|8
1650703210000|2022-04-23 08:40:10|1856.29|1838.49|1856.22|1838.42|1856.29|1838.49|1856.22|1838.42|7
1650703220000|2022-04-23 08:40:20|1856.11|1838.31|1856.11|1838.31|1856.11|1838.31|1855.96|1838.16|3
1650703230000|2022-04-23 08:40:30|1856.12|1838.32|1856.15|1838.35|1856.15|1838.35|1856.1|1838.3|4
1650703240000|2022-04-23 08:40:40|1856.16|1838.36|1856.43|1838.63|1856.48|1838.68|1856.16|1838.36|6
1650703250000|2022-04-23 08:40:50|1856.67|1838.87|1856.67|1838.87|1856.67|1838.87|1856.67|1838.87|1
1650703260000|2022-04-23 08:41:00|1856.74|1838.94|1856.74|1838.94|1856.74|1838.94|1856.74|1838.94|1
1650703270000|2022-04-23 08:41:10|1856.56|1838.76|1856.74|1838.94|1856.74|1838.94|1856.56|1838.76|2
1650703280000|2022-04-23 08:41:20|1856.7|1838.9|1857.24|1839.44|1857.24|1839.44|1856.7|1838.9|7
1650703290000|2022-04-23 08:41:30|1857.48|1839.68|1857.48|1839.68|1857.48|1839.68|1857.48|1839.68|1
1650703320000|2022-04-23 08:42:00|1857.33|1839.53|1857.33|1839.53|1857.33|1839.53|1857.33|1839.53|1
1650703330000|2022-04-23 08:42:10|1857.24|1839.44|1857.31|1839.51|1857.33|1839.53|1857.24|1839.44|3
1650703340000|2022-04-23 08:42:20|1857.39|1839.59|1857.33|1839.53|1857.39|1839.59|1857.33|1839.53|2
1650703360000|2022-04-23 08:42:40|1857.26|1839.46|1857.35|1839.55|1857.35|1839.55|1857.26|1839.46|3
1650703370000|2022-04-23 08:42:50|1857.28|1839.48|1857.35|1839.55|1857.35|1839.55|1857.2|1839.4|4
1650703380000|2022-04-23 08:43:00|1857.28|1839.48|1857.33|1839.53|1857.37|1839.57|1857.28|1839.48|6
1650703390000|2022-04-23 08:43:10|1857.39|1839.59|1857.46|1839.66|1857.48|1839.68|1857.27|1839.47|7
1650703400000|2022-04-23 08:43:20|1857.47|1839.67|1857.39|1839.59|1857.52|1839.72|1857.39|1839.59|5
1650703410000|2022-04-23 08:43:30|1857.33|1839.53|1857.53|1839.73|1857.53|1839.73|1857.33|1839.53|2
1650703420000|2022-04-23 08:43:40|1857.57|1839.77|1857.41|1839.61|1857.57|1839.77|1857.35|1839.55|4
1650703430000|2022-04-23 08:43:50|1857.43|1839.63|1857.42|1839.62|1857.43|1839.63|1857.41|1839.61|4
1650703440000|2022-04-23 08:44:00|1857.44|1839.64|1857.5|1839.7|1857.5|1839.7|1857.14|1839.34|19
1650703450000|2022-04-23 08:44:10|1857.57|1839.77|1858.19|1840.39|1858.28|1840.48|1857.57|1839.77|8
1650703460000|2022-04-23 08:44:20|1858.11|1840.31|1858.97|1841.17|1858.97|1841.17|1858.03|1840.23|12
1650703470000|2022-04-23 08:44:30|1858.99|1841.19|1859.19|1841.39|1859.19|1841.39|1858.97|1841.17|8
1650703480000|2022-04-23 08:44:40|1859.13|1841.33|1859.22|1841.42|1859.22|1841.42|1859|1841.2|10
1650703490000|2022-04-23 08:44:50|1859.18|1841.38|1859.28|1841.48|1859.28|1841.48|1859.18|1841.38|5
1650703500000|2022-04-23 08:45:00|1859.37|1841.57|1860.48|1842.68|1860.48|1842.68|1859.37|1841.57|11
1650703510000|2022-04-23 08:45:10|1860.79|1842.99|1861.32|1843.52|1861.33|1843.53|1860.79|1842.99|10
1650703520000|2022-04-23 08:45:20|1861.33|1843.53|1861.32|1843.52|1861.34|1843.54|1861.28|1843.48|6
1650703530000|2022-04-23 08:45:30|1861.28|1843.48|1860.39|1842.59|1861.28|1843.48|1860.3|1842.5|21
1650703540000|2022-04-23 08:45:40|1860.42|1842.62|1861.33|1843.53|1861.33|1843.53|1860.42|1842.62|7
1650703550000|2022-04-23 08:45:50|1861.27|1843.47|1861.07|1843.27|1861.36|1843.56|1861.07|1843.27|6
1650703560000|2022-04-23 08:46:00|1860.97|1843.17|1860.72|1842.92|1860.97|1843.17|1860.63|1842.83|12
1650703570000|2022-04-23 08:46:10|1860.92|1843.12|1860.84|1843.04|1860.92|1843.12|1860.84|1843.04|4
1650703580000|2022-04-23 08:46:20|1860.65|1842.85|1860.96|1843.16|1861.11|1843.31|1860.65|1842.85|9
1650703590000|2022-04-23 08:46:30|1860.69|1842.89|1864|1846.2|1864|1846.2|1860.68|1842.88|18
1650703600000|2022-04-23 08:46:40|1864.11|1846.31|1866.78|1848.98|1866.81|1849.01|1864.11|1846.31|21
1650703610000|2022-04-23 08:46:50|1866.87|1849.07|1867.01|1849.21|1867.06|1849.26|1866.8|1849|9
1650703620000|2022-04-23 08:47:00|1866.8|1849|1867.45|1849.65|1867.45|1849.65|1866.77|1848.97|12
1650703630000|2022-04-23 08:47:10|1867.49|1849.69|1867.65|1849.85|1867.78|1849.98|1867.49|1849.69|22
1650703640000|2022-04-23 08:47:20|1867.62|1849.82|1867.62|1849.82|1867.67|1849.87|1867.62|1849.82|5
1650703650000|2022-04-23 08:47:30|1867.66|1849.86|1867.85|1850.05|1867.85|1850.05|1867.54|1849.74|11
1650703660000|2022-04-23 08:47:40|1867.88|1850.08|1868.44|1850.64|1868.59|1850.79|1867.79|1849.99|11
1650703670000|2022-04-23 08:47:50|1868.46|1850.66|1869.68|1851.88|1869.69|1851.89|1868.44|1850.64|23
1650703680000|2022-04-23 08:48:00|1869.67|1851.87|1869.46|1851.66|1869.67|1851.87|1868.92|1851.12|25
1650703690000|2022-04-23 08:48:10|1869.52|1851.72|1869.21|1851.41|1869.78|1851.98|1869.16|1851.36|13
1650703700000|2022-04-23 08:48:20|1869.25|1851.45|1869.48|1851.68|1869.59|1851.79|1869.22|1851.42|24
1650703710000|2022-04-23 08:48:30|1869.44|1851.64|1869.52|1851.72|1869.58|1851.78|1869.42|1851.62|5
1650703720000|2022-04-23 08:48:40|1869.5|1851.7|1870.44|1852.64|1870.44|1852.64|1869.47|1851.67|13
1650703730000|2022-04-23 08:48:50|1870.52|1852.72|1870.7|1852.9|1870.7|1852.9|1870.44|1852.64|19
1650703740000|2022-04-23 08:49:00|1870.71|1852.91|1871.11|1853.31|1871.37|1853.57|1870.52|1852.72|12
1650703750000|2022-04-23 08:49:10|1871.37|1853.57|1872.04|1854.24|1872.04|1854.24|1871.11|1853.31|11
1650703760000|2022-04-23 08:49:20|1872.08|1854.28|1872.55|1854.75|1872.55|1854.75|1871.76|1853.96|14
1650703770000|2022-04-23 08:49:30|1872.51|1854.71|1872.62|1854.82|1872.62|1854.82|1872.45|1854.65|9
1650703780000|2022-04-23 08:49:40|1872.47|1854.67|1873.16|1855.36|1873.16|1855.36|1872.42|1854.62|10
1650703790000|2022-04-23 08:49:50|1873.38|1855.58|1874.44|1856.64|1874.45|1856.65|1873.38|1855.58|14
1650703800000|2022-04-23 08:50:00|1874.57|1856.77|1874.44|1856.64|1874.64|1856.84|1874.44|1856.64|7
1650703810000|2022-04-23 08:50:10|1874.43|1856.63|1874.85|1857.05|1874.85|1857.05|1874.43|1856.63|12
1650703820000|2022-04-23 08:50:20|1874.98|1857.18|1875.28|1857.48|1875.28|1857.48|1874.98|1857.18|10
1650703830000|2022-04-23 08:50:30|1875.33|1857.53|1875.87|1858.07|1875.87|1858.07|1875.28|1857.48|9
1650703840000|2022-04-23 08:50:40|1875.99|1858.19|1875.99|1858.19|1875.99|1858.19|1875.99|1858.19|1
1650703850000|2022-04-23 08:50:50|1875.96|1858.16|1871.12|1853.32|1875.96|1858.16|1871.12|1853.32|29
1650703860000|2022-04-23 08:51:00|1870.96|1853.16|1870.57|1852.77|1871.18|1853.38|1870.54|1852.74|17
1650703870000|2022-04-23 08:51:10|1870.5|1852.7|1871.77|1853.97|1871.77|1853.97|1870.43|1852.63|12
1650703880000|2022-04-23 08:51:20|1871.76|1853.96|1871.82|1854.02|1871.83|1854.03|1871.76|1853.96|16
1650703890000|2022-04-23 08:51:30|1871.81|1854.01|1870.82|1853.02|1871.81|1854.01|1870.82|1853.02|14
1650703900000|2022-04-23 08:51:40|1870.81|1853.01|1870.52|1852.72|1870.81|1853.01|1870.52|1852.72|7
1650703910000|2022-04-23 08:51:50|1870.48|1852.68|1870.55|1852.75|1870.55|1852.75|1870.48|1852.68|4
1650703920000|2022-04-23 08:52:00|1870.49|1852.69|1869.84|1852.04|1870.53|1852.73|1869.84|1852.04|7
1650703930000|2022-04-23 08:52:10|1870.08|1852.28|1869.86|1852.06|1870.09|1852.29|1869.81|1852.01|10
1650703940000|2022-04-23 08:52:20|1869.85|1852.05|1869.85|1852.05|1869.85|1852.05|1869.85|1852.05|1
1650703950000|2022-04-23 08:52:30|1869.86|1852.06|1868.77|1850.97|1869.86|1852.06|1868.66|1850.86|21
1650703960000|2022-04-23 08:52:40|1868.48|1850.68|1868.47|1850.67|1868.51|1850.71|1868.38|1850.58|15
1650703970000|2022-04-23 08:52:50|1868.51|1850.71|1868.58|1850.78|1868.58|1850.78|1868.36|1850.56|9
1650703980000|2022-04-23 08:53:00|1868.66|1850.86|1868.81|1851.01|1868.81|1851.01|1868.66|1850.86|3
1650703990000|2022-04-23 08:53:10|1868.67|1850.87|1869.57|1851.77|1869.57|1851.77|1868.63|1850.83|13
1650704000000|2022-04-23 08:53:20|1869.59|1851.79|1869.79|1851.99|1869.79|1851.99|1869.54|1851.74|5
1650704010000|2022-04-23 08:53:30|1869.8|1852|1869.87|1852.07|1869.87|1852.07|1869.8|1852|14
1650704020000|2022-04-23 08:53:40|1869.85|1852.05|1869.87|1852.07|1869.87|1852.07|1869.85|1852.05|9
1650704030000|2022-04-23 08:53:50|1869.86|1852.06|1869.88|1852.08|1869.88|1852.08|1869.86|1852.06|14
1650704040000|2022-04-23 08:54:00|1869.86|1852.06|1869.87|1852.07|1869.87|1852.07|1869.8|1852|7
1650704050000|2022-04-23 08:54:10|1869.78|1851.98|1870.19|1852.39|1870.19|1852.39|1869.78|1851.98|15
1650704060000|2022-04-23 08:54:20|1870.06|1852.26|1868.84|1851.04|1870.2|1852.4|1868.71|1850.91|24
1650704070000|2022-04-23 08:54:30|1868.9|1851.1|1868.58|1850.78|1869.13|1851.33|1868.58|1850.78|9
1650704080000|2022-04-23 08:54:40|1868.66|1850.86|1868.67|1850.87|1868.67|1850.87|1868.46|1850.66|15
1650704090000|2022-04-23 08:54:50|1868.64|1850.84|1869.48|1851.68|1869.49|1851.69|1868.5|1850.7|13
1650704100000|2022-04-23 08:55:00|1869.49|1851.69|1869.65|1851.85|1869.67|1851.87|1869.48|1851.68|9
1650704110000|2022-04-23 08:55:10|1869.66|1851.86|1869.64|1851.84|1869.66|1851.86|1869.63|1851.83|3
1650704120000|2022-04-23 08:55:20|1869.65|1851.85|1868.44|1850.64|1869.65|1851.85|1868.44|1850.64|18
1650704130000|2022-04-23 08:55:30|1868.32|1850.52|1867.88|1850.08|1868.32|1850.52|1867.85|1850.05|13
1650704140000|2022-04-23 08:55:40|1867.89|1850.09|1866.69|1848.89|1867.89|1850.09|1866.69|1848.89|19
1650704150000|2022-04-23 08:55:50|1866.72|1848.92|1866.67|1848.87|1866.72|1848.92|1866.66|1848.86|7
1650704160000|2022-04-23 08:56:00|1866.36|1848.56|1863.81|1846.01|1866.36|1848.56|1863.76|1845.96|26
1650704170000|2022-04-23 08:56:10|1863.74|1845.94|1865.56|1847.76|1865.56|1847.76|1863.73|1845.93|20
1650704180000|2022-04-23 08:56:20|1865.53|1847.73|1866.07|1848.27|1866.07|1848.27|1865.53|1847.73|7
1650704190000|2022-04-23 08:56:30|1866.65|1848.85|1866.69|1848.89|1867.01|1849.21|1866.6|1848.8|13
1650704200000|2022-04-23 08:56:40|1866.67|1848.87|1866.65|1848.85|1866.67|1848.87|1866.59|1848.79|6
1650704210000|2022-04-23 08:56:50|1866.56|1848.76|1867.9|1850.1|1867.9|1850.1|1866.45|1848.65|24
1650704220000|2022-04-23 08:57:00|1867.91|1850.11|1866.95|1849.15|1867.91|1850.11|1866.58|1848.78|23
1650704230000|2022-04-23 08:57:10|1867.02|1849.22|1866.8|1849|1867.42|1849.62|1866.73|1848.93|21
1650704240000|2022-04-23 08:57:20|1866.81|1849.01|1866.74|1848.94|1866.81|1849.01|1866.74|1848.94|6
1650704250000|2022-04-23 08:57:30|1866.73|1848.93|1866.73|1848.93|1866.73|1848.93|1866.73|1848.93|1
1650704260000|2022-04-23 08:57:40|1866.74|1848.94|1866.73|1848.93|1866.75|1848.95|1866.73|1848.93|6
1650704270000|2022-04-23 08:57:50|1866.75|1848.95|1866.73|1848.93|1866.75|1848.95|1866.72|1848.92|7
1650704280000|2022-04-23 08:58:00|1866.72|1848.92|1867.43|1849.63|1867.46|1849.66|1866.72|1848.92|9
1650704290000|2022-04-23 08:58:10|1867.48|1849.68|1867.06|1849.26|1867.71|1849.91|1867.06|1849.26|8
1650704300000|2022-04-23 08:58:20|1867.1|1849.3|1867.23|1849.43|1867.23|1849.43|1867.06|1849.26|11
1650704310000|2022-04-23 08:58:30|1867.16|1849.36|1867.13|1849.33|1867.16|1849.36|1867.12|1849.32|3
1650704320000|2022-04-23 08:58:40|1866.87|1849.07|1866.87|1849.07|1866.87|1849.07|1866.87|1849.07|1
1650704330000|2022-04-23 08:58:50|1867|1849.2|1866.87|1849.07|1867.17|1849.37|1866.87|1849.07|11
1650704340000|2022-04-23 08:59:00|1866.86|1849.06|1866.61|1848.81|1866.86|1849.06|1866.61|1848.81|5
1650704350000|2022-04-23 08:59:10|1866.84|1849.04|1868.12|1850.32|1868.12|1850.32|1866.84|1849.04|15
1650704360000|2022-04-23 08:59:20|1868.16|1850.36|1868.44|1850.64|1868.45|1850.65|1868.16|1850.36|4
1650704370000|2022-04-23 08:59:30|1868.37|1850.57|1868.09|1850.29|1868.37|1850.57|1868.05|1850.25|7
1650704380000|2022-04-23 08:59:40|1868.13|1850.33|1868.35|1850.55|1868.35|1850.55|1868.08|1850.28|4
1650704390000|2022-04-23 08:59:50|1868.43|1850.63|1868.49|1850.69|1868.49|1850.69|1868.43|1850.63|3
1650704400000|2022-04-23 09:00:00|1868.54|1850.74|1870.37|1852.57|1870.37|1852.57|1868.54|1850.74|23
1650704410000|2022-04-23 09:00:10|1870.43|1852.63|1871.11|1853.31|1871.11|1853.31|1870.43|1852.63|8
1650704420000|2022-04-23 09:00:20|1871.14|1853.34|1870.99|1853.19|1871.46|1853.66|1870.93|1853.13|21
1650704430000|2022-04-23 09:00:30|1870.93|1853.13|1869.31|1851.51|1871.06|1853.26|1869.29|1851.49|19
1650704440000|2022-04-23 09:00:40|1869.53|1851.73|1868.89|1851.09|1869.53|1851.73|1868.65|1850.85|7
1650704450000|2022-04-23 09:00:50|1868.81|1851.01|1868.89|1851.09|1868.89|1851.09|1868.81|1851.01|2
1650704460000|2022-04-23 09:01:00|1868.92|1851.12|1868.89|1851.09|1868.92|1851.12|1868.65|1850.85|4
1650704470000|2022-04-23 09:01:10|1868.81|1851.01|1867.87|1850.07|1868.81|1851.01|1867.73|1849.93|12
1650704480000|2022-04-23 09:01:20|1867.73|1849.93|1866.98|1849.18|1867.87|1850.07|1866.86|1849.06|16
1650704490000|2022-04-23 09:01:30|1866.99|1849.19|1866.81|1849.01|1867.01|1849.21|1866.81|1849.01|11
1650704500000|2022-04-23 09:01:40|1866.68|1848.88|1866.6|1848.8|1866.73|1848.93|1866.57|1848.77|15
1650704510000|2022-04-23 09:01:50|1866.48|1848.68|1866.44|1848.64|1866.55|1848.75|1866.42|1848.62|10
1650704520000|2022-04-23 09:02:00|1866.47|1848.67|1865.87|1848.07|1866.47|1848.67|1865.87|1848.07|13
1650704530000|2022-04-23 09:02:10|1865.96|1848.16|1866.58|1848.78|1866.59|1848.79|1865.75|1847.95|13
1650704540000|2022-04-23 09:02:20|1866.65|1848.85|1866.58|1848.78|1866.65|1848.85|1866.58|1848.78|2
1650704550000|2022-04-23 09:02:30|1866.56|1848.76|1866.47|1848.67|1866.56|1848.76|1866.45|1848.65|4
1650704560000|2022-04-23 09:02:40|1866.45|1848.65|1865.81|1848.01|1866.47|1848.67|1865.81|1848.01|6
1650704570000|2022-04-23 09:02:50|1865.77|1847.97|1865.11|1847.31|1865.78|1847.98|1865.07|1847.27|19
1650704580000|2022-04-23 09:03:00|1865.07|1847.27|1865.46|1847.66|1865.56|1847.76|1865.07|1847.27|19
1650704590000|2022-04-23 09:03:10|1865.47|1847.67|1865.13|1847.33|1865.71|1847.91|1865.13|1847.33|13
1650704600000|2022-04-23 09:03:20|1865.12|1847.32|1865.94|1848.14|1865.94|1848.14|1864.72|1846.92|13
1650704610000|2022-04-23 09:03:30|1865.92|1848.12|1867.44|1849.64|1867.44|1849.64|1865.92|1848.12|15
1650704620000|2022-04-23 09:03:40|1867.5|1849.7|1867.55|1849.75|1867.55|1849.75|1867.5|1849.7|2
1650704630000|2022-04-23 09:03:50|1867.49|1849.69|1867.55|1849.75|1867.55|1849.75|1867.49|1849.69|2
1650704640000|2022-04-23 09:04:00|1867.49|1849.69|1867.52|1849.72|1867.52|1849.72|1867.35|1849.55|8
1650704670000|2022-04-23 09:04:30|1867.6|1849.8|1867.59|1849.79|1867.71|1849.91|1867.32|1849.52|13
1650704680000|2022-04-23 09:04:40|1867.54|1849.74|1867.44|1849.64|1867.54|1849.74|1867.41|1849.61|6
1650704690000|2022-04-23 09:04:50|1867.46|1849.66|1867.54|1849.74|1867.54|1849.74|1867.44|1849.64|3
1650704700000|2022-04-23 09:05:00|1867.47|1849.67|1867.47|1849.67|1867.47|1849.67|1867.47|1849.67|1
1650704710000|2022-04-23 09:05:10|1867.52|1849.72|1867.73|1849.93|1868.43|1850.63|1867.52|1849.72|15
1650704720000|2022-04-23 09:05:20|1867.72|1849.92|1867.64|1849.84|1867.72|1849.92|1867.64|1849.84|3
1650704730000|2022-04-23 09:05:30|1867.81|1850.01|1867.8|1850|1867.81|1850.01|1867.8|1850|4
1650704740000|2022-04-23 09:05:40|1867.66|1849.86|1867.7|1849.9|1867.7|1849.9|1867.64|1849.84|7
1650704750000|2022-04-23 09:05:50|1867.51|1849.71|1866.66|1848.86|1867.51|1849.71|1866.66|1848.86|7
1650704760000|2022-04-23 09:06:00|1867.04|1849.24|1867.26|1849.46|1867.26|1849.46|1866.88|1849.08|8
1650704770000|2022-04-23 09:06:10|1867.31|1849.51|1866.9|1849.1|1867.39|1849.59|1866.9|1849.1|8
1650704780000|2022-04-23 09:06:20|1866.67|1848.87|1866.69|1848.89|1866.69|1848.89|1866.67|1848.87|2
1650704790000|2022-04-23 09:06:30|1866.6|1848.8|1866.64|1848.84|1866.74|1848.94|1866.6|1848.8|4
1650704800000|2022-04-23 09:06:40|1866.5|1848.7|1866.73|1848.93|1866.75|1848.95|1866.5|1848.7|12
1650704810000|2022-04-23 09:06:50|1866.7|1848.9|1866.33|1848.53|1866.73|1848.93|1866.33|1848.53|17
1650704820000|2022-04-23 09:07:00|1866.32|1848.52|1865.89|1848.09|1866.39|1848.59|1865.85|1848.05|17
1650704830000|2022-04-23 09:07:10|1865.91|1848.11|1865.96|1848.16|1865.96|1848.16|1865.9|1848.1|3
1650704840000|2022-04-23 09:07:20|1865.94|1848.14|1865.75|1847.95|1865.94|1848.14|1865.54|1847.74|11
1650704850000|2022-04-23 09:07:30|1865.8|1848|1865.99|1848.19|1866.13|1848.33|1865.8|1848|11
1650704860000|2022-04-23 09:07:40|1865.82|1848.02|1865.82|1848.02|1865.82|1848.02|1865.82|1848.02|1
1650704870000|2022-04-23 09:07:50|1865.8|1848|1865.8|1848|1865.8|1848|1865.8|1848|1
1650704880000|2022-04-23 09:08:00|1865.79|1847.99|1865.79|1847.99|1865.79|1847.99|1865.79|1847.99|1
1650704890000|2022-04-23 09:08:10|1865.8|1848|1866.46|1848.66|1866.48|1848.68|1865.8|1848|11
1650704900000|2022-04-23 09:08:20|1866.47|1848.67|1866.59|1848.79|1866.63|1848.83|1866.46|1848.66|9
1650704910000|2022-04-23 09:08:30|1866.6|1848.8|1866.66|1848.86|1866.66|1848.86|1866.22|1848.42|16
1650704920000|2022-04-23 09:08:40|1866.74|1848.94|1868.79|1850.99|1868.79|1850.99|1866.54|1848.74|10
1650704930000|2022-04-23 09:08:50|1868.88|1851.08|1869|1851.2|1869.04|1851.24|1868.78|1850.98|9
1650704940000|2022-04-23 09:09:00|1869.42|1851.62|1869.49|1851.69|1869.49|1851.69|1869.42|1851.62|4
1650704950000|2022-04-23 09:09:10|1869.51|1851.71|1869.49|1851.69|1869.62|1851.82|1869.49|1851.69|9
1650704960000|2022-04-23 09:09:20|1869.47|1851.67|1869.7|1851.9|1870.06|1852.26|1869.47|1851.67|5
1650704970000|2022-04-23 09:09:30|1869.91|1852.11|1869.84|1852.04|1870.16|1852.36|1869.84|1852.04|8
1650704980000|2022-04-23 09:09:40|1869.97|1852.17|1869.97|1852.17|1870.02|1852.22|1869.95|1852.15|5
1650704990000|2022-04-23 09:09:50|1869.91|1852.11|1870.33|1852.53|1870.41|1852.61|1869.9|1852.1|13
1650705000000|2022-04-23 09:10:00|1870.18|1852.38|1870.23|1852.43|1870.29|1852.49|1870.02|1852.22|6
1650705010000|2022-04-23 09:10:10|1870.12|1852.32|1869.52|1851.72|1870.13|1852.33|1869.52|1851.72|10
1650705020000|2022-04-23 09:10:20|1869.54|1851.74|1868.88|1851.08|1869.55|1851.75|1868.86|1851.06|12
1650705030000|2022-04-23 09:10:30|1868.85|1851.05|1868.84|1851.04|1868.85|1851.05|1868.82|1851.02|9
1650705040000|2022-04-23 09:10:40|1868.83|1851.03|1868.62|1850.82|1868.84|1851.04|1868.6|1850.8|6
1650705050000|2022-04-23 09:10:50|1868.64|1850.84|1870.01|1852.21|1870.01|1852.21|1868.62|1850.82|9
1650705060000|2022-04-23 09:11:00|1870.07|1852.27|1869.71|1851.91|1870.07|1852.27|1869.68|1851.88|13
1650705070000|2022-04-23 09:11:10|1869.72|1851.92|1872.01|1854.21|1872.01|1854.21|1869.68|1851.88|19
1650705080000|2022-04-23 09:11:20|1872.18|1854.38|1872.25|1854.45|1872.25|1854.45|1872|1854.2|8
1650705090000|2022-04-23 09:11:30|1872.26|1854.46|1872.21|1854.41|1872.36|1854.56|1872.09|1854.29|14
1650705100000|2022-04-23 09:11:40|1872.2|1854.4|1871.84|1854.04|1872.24|1854.44|1871.84|1854.04|7
1650705110000|2022-04-23 09:11:50|1871.79|1853.99|1872.03|1854.23|1872.03|1854.23|1871.73|1853.93|13
1650705120000|2022-04-23 09:12:00|1872.04|1854.24|1872.7|1854.9|1872.7|1854.9|1872.04|1854.24|9
1650705130000|2022-04-23 09:12:10|1872.91|1855.11|1872.92|1855.12|1872.92|1855.12|1872.91|1855.11|2
1650705140000|2022-04-23 09:12:20|1873.07|1855.27|1873.26|1855.46|1873.26|1855.46|1873.07|1855.27|5
1650705150000|2022-04-23 09:12:30|1873.33|1855.53|1873.82|1856.02|1873.82|1856.02|1873.33|1855.53|8
1650705160000|2022-04-23 09:12:40|1873.97|1856.17|1875.64|1857.84|1875.64|1857.84|1873.97|1856.17|12
1650705170000|2022-04-23 09:12:50|1875.71|1857.91|1876.5|1858.7|1876.5|1858.7|1875.71|1857.91|13
1650705180000|2022-04-23 09:13:00|1876.41|1858.61|1876.48|1858.68|1876.48|1858.68|1876.28|1858.48|10
1650705190000|2022-04-23 09:13:10|1876.58|1858.78|1877.37|1859.57|1877.62|1859.82|1876.57|1858.77|11
1650705200000|2022-04-23 09:13:20|1877.33|1859.53|1878.09|1860.29|1878.1|1860.3|1877.33|1859.53|21
1650705210000|2022-04-23 09:13:30|1878.24|1860.44|1878.39|1860.59|1878.39|1860.59|1878.1|1860.3|19
1650705220000|2022-04-23 09:13:40|1878.41|1860.61|1878.87|1861.07|1878.87|1861.07|1878.36|1860.56|19
1650705230000|2022-04-23 09:13:50|1878.9|1861.1|1878.89|1861.09|1879.04|1861.24|1878.85|1861.05|13
1650705240000|2022-04-23 09:14:00|1878.86|1861.06|1878.54|1860.74|1878.86|1861.06|1878.54|1860.74|16
1650705250000|2022-04-23 09:14:10|1878.55|1860.75|1878.53|1860.73|1878.56|1860.76|1878.53|1860.73|6
1650705260000|2022-04-23 09:14:20|1878.58|1860.78|1877.51|1859.71|1878.58|1860.78|1877.51|1859.71|15
1650705270000|2022-04-23 09:14:30|1877.48|1859.68|1878.37|1860.57|1878.39|1860.59|1877.32|1859.52|17
1650705280000|2022-04-23 09:14:40|1878.39|1860.59|1879.26|1861.46|1879.35|1861.55|1878.39|1860.59|12
1650705290000|2022-04-23 09:14:50|1879.25|1861.45|1879.71|1861.91|1879.76|1861.96|1879.12|1861.32|12
1650705300000|2022-04-23 09:15:00|1879.92|1862.12|1879.68|1861.88|1880.01|1862.21|1879.68|1861.88|11
1650705310000|2022-04-23 09:15:10|1879.64|1861.84|1879.49|1861.69|1879.64|1861.84|1879.43|1861.63|12
1650705320000|2022-04-23 09:15:20|1879.34|1861.54|1879.95|1862.15|1880.01|1862.21|1879.23|1861.43|13
1650705330000|2022-04-23 09:15:30|1879.86|1862.06|1879.23|1861.43|1879.86|1862.06|1879.22|1861.42|7
1650705340000|2022-04-23 09:15:40|1879.22|1861.42|1878.75|1860.95|1879.25|1861.45|1878.75|1860.95|10
1650705350000|2022-04-23 09:15:50|1878.74|1860.94|1877.69|1859.89|1878.74|1860.94|1877.68|1859.88|13
1650705360000|2022-04-23 09:16:00|1877.63|1859.83|1877.03|1859.23|1877.63|1859.83|1877.02|1859.22|15
1650705370000|2022-04-23 09:16:10|1876.99|1859.19|1875.57|1857.77|1876.99|1859.19|1874.47|1856.67|22
1650705380000|2022-04-23 09:16:20|1875.51|1857.71|1875.52|1857.72|1875.82|1858.02|1875.51|1857.71|19
1650705390000|2022-04-23 09:16:30|1875.49|1857.69|1875.55|1857.75|1875.56|1857.76|1875.49|1857.69|8
1650705400000|2022-04-23 09:16:40|1875.57|1857.77|1876.08|1858.28|1876.15|1858.35|1875.57|1857.77|15
1650705410000|2022-04-23 09:16:50|1876.1|1858.3|1876.17|1858.37|1876.17|1858.37|1876.04|1858.24|15
1650705420000|2022-04-23 09:17:00|1876.16|1858.36|1875.96|1858.16|1876.17|1858.37|1875.96|1858.16|17
1650705430000|2022-04-23 09:17:10|1875.77|1857.97|1875.76|1857.96|1875.97|1858.17|1875.69|1857.89|20
1650705440000|2022-04-23 09:17:20|1875.74|1857.94|1875.71|1857.91|1875.74|1857.94|1875.71|1857.91|4
1650705450000|2022-04-23 09:17:30|1875.7|1857.9|1875.59|1857.79|1875.72|1857.92|1875.54|1857.74|12
1650705460000|2022-04-23 09:17:40|1875.58|1857.78|1875.04|1857.24|1875.58|1857.78|1875.04|1857.24|15
1650705470000|2022-04-23 09:17:50|1875.11|1857.31|1875.59|1857.79|1875.59|1857.79|1874.71|1856.91|15
1650705480000|2022-04-23 09:18:00|1875.76|1857.96|1875.65|1857.85|1875.79|1857.99|1875.63|1857.83|17
1650705490000|2022-04-23 09:18:10|1875.67|1857.87|1875.66|1857.86|1875.67|1857.87|1875.65|1857.85|4
1650705500000|2022-04-23 09:18:20|1875.67|1857.87|1875.66|1857.86|1875.67|1857.87|1875.66|1857.86|4
1650705510000|2022-04-23 09:18:30|1875.67|1857.87|1875.68|1857.88|1875.68|1857.88|1875.66|1857.86|3
1650705520000|2022-04-23 09:18:40|1875.69|1857.89|1875.66|1857.86|1875.69|1857.89|1875.66|1857.86|6
1650705530000|2022-04-23 09:18:50|1875.65|1857.85|1875.51|1857.71|1875.65|1857.85|1875.51|1857.71|5
1650705540000|2022-04-23 09:19:00|1875.5|1857.7|1875.49|1857.69|1875.51|1857.71|1875.49|1857.69|4
1650705550000|2022-04-23 09:19:10|1875.48|1857.68|1875.57|1857.77|1875.57|1857.77|1875.48|1857.68|7
1650705560000|2022-04-23 09:19:20|1875.61|1857.81|1875.25|1857.45|1875.61|1857.81|1875.25|1857.45|7
1650705570000|2022-04-23 09:19:30|1875.14|1857.34|1874.91|1857.11|1875.14|1857.34|1874.91|1857.11|2
1650705580000|2022-04-23 09:19:40|1874.95|1857.15|1875.21|1857.41|1875.24|1857.44|1874.95|1857.15|6
1650705590000|2022-04-23 09:19:50|1875.24|1857.44|1874.99|1857.19|1875.32|1857.52|1874.86|1857.06|10
1650705600000|2022-04-23 09:20:00|1874.86|1857.06|1875.02|1857.22|1875.02|1857.22|1874.66|1856.86|3
1650705620000|2022-04-23 09:20:20|1875.16|1857.36|1875.16|1857.36|1875.16|1857.36|1875.16|1857.36|1
1650705630000|2022-04-23 09:20:30|1875.15|1857.35|1875.15|1857.35|1875.15|1857.35|1875.15|1857.35|1
1650705640000|2022-04-23 09:20:40|1875.02|1857.22|1875.02|1857.22|1875.02|1857.22|1875.02|1857.22|1
1650705650000|2022-04-23 09:20:50|1874.97|1857.17|1874.97|1857.17|1874.97|1857.17|1874.97|1857.17|1
1650705660000|2022-04-23 09:21:00|1875.02|1857.22|1875.02|1857.22|1875.02|1857.22|1875.02|1857.22|1
1650705670000|2022-04-23 09:21:10|1875.13|1857.33|1875.49|1857.69|1875.49|1857.69|1875.11|1857.31|4
1650705680000|2022-04-23 09:21:20|1875.53|1857.73|1875.7|1857.9|1875.7|1857.9|1875.53|1857.73|13
1650705690000|2022-04-23 09:21:30|1875.69|1857.89|1875.69|1857.89|1875.69|1857.89|1875.68|1857.88|13
1650705700000|2022-04-23 09:21:40|1875.56|1857.76|1873.56|1855.76|1875.56|1857.76|1873.56|1855.76|23
1650705710000|2022-04-23 09:21:50|1873.57|1855.77|1873.3|1855.5|1873.57|1855.77|1873.29|1855.49|17
1650705720000|2022-04-23 09:22:00|1872.86|1855.06|1871.65|1853.85|1872.86|1855.06|1871.65|1853.85|16
1650705730000|2022-04-23 09:22:10|1871.71|1853.91|1871.92|1854.12|1871.92|1854.12|1871.71|1853.91|14
1650705740000|2022-04-23 09:22:20|1871.86|1854.06|1872.17|1854.37|1872.17|1854.37|1871.79|1853.99|15
1650705750000|2022-04-23 09:22:30|1872.19|1854.39|1872.06|1854.26|1872.19|1854.39|1871.9|1854.1|20
1650705760000|2022-04-23 09:22:40|1872.07|1854.27|1872.13|1854.33|1872.18|1854.38|1872.06|1854.26|16
1650705770000|2022-04-23 09:22:50|1872.06|1854.26|1871.85|1854.05|1872.13|1854.33|1871.71|1853.91|11
1650705780000|2022-04-23 09:23:00|1871.57|1853.77|1871.29|1853.49|1871.94|1854.14|1871.29|1853.49|15
1650705790000|2022-04-23 09:23:10|1871.31|1853.51|1870.61|1852.81|1871.31|1853.51|1870.54|1852.74|15
1650705800000|2022-04-23 09:23:20|1870.59|1852.79|1870.63|1852.83|1870.63|1852.83|1870.59|1852.79|7
1650705810000|2022-04-23 09:23:30|1870.66|1852.86|1870.79|1852.99|1870.8|1853|1870.66|1852.86|6
1650705820000|2022-04-23 09:23:40|1870.78|1852.98|1870.85|1853.05|1870.88|1853.08|1870.78|1852.98|12
1650705830000|2022-04-23 09:23:50|1870.83|1853.03|1870.73|1852.93|1870.83|1853.03|1870.73|1852.93|9
1650705840000|2022-04-23 09:24:00|1870.74|1852.94|1870.67|1852.87|1870.76|1852.96|1870.64|1852.84|16
1650705850000|2022-04-23 09:24:10|1870.64|1852.84|1870.17|1852.37|1870.67|1852.87|1870.17|1852.37|18
1650705860000|2022-04-23 09:24:20|1870.23|1852.43|1871.77|1853.97|1871.77|1853.97|1870.23|1852.43|23
1650705870000|2022-04-23 09:24:30|1871.63|1853.83|1871.82|1854.02|1871.82|1854.02|1871.63|1853.83|4
1650705880000|2022-04-23 09:24:40|1871.85|1854.05|1873.35|1855.55|1873.35|1855.55|1871.85|1854.05|19
1650705890000|2022-04-23 09:24:50|1873.52|1855.72|1873.52|1855.72|1873.52|1855.72|1873.52|1855.72|1
1650705900000|2022-04-23 09:25:00|1873.6|1855.8|1873.6|1855.8|1873.6|1855.8|1873.6|1855.8|1
1650705910000|2022-04-23 09:25:10|1873.61|1855.81|1873.6|1855.8|1873.61|1855.81|1873.6|1855.8|2
1650705920000|2022-04-23 09:25:20|1873.53|1855.73|1873.11|1855.31|1873.55|1855.75|1873.09|1855.29|12
1650705930000|2022-04-23 09:25:30|1873.09|1855.29|1872.74|1854.94|1873.09|1855.29|1872.64|1854.84|11
1650705940000|2022-04-23 09:25:40|1872.76|1854.96|1872.72|1854.92|1872.76|1854.96|1872.7|1854.9|20
1650705950000|2022-04-23 09:25:50|1872.71|1854.91|1872.73|1854.93|1872.75|1854.95|1872.71|1854.91|4
1650705960000|2022-04-23 09:26:00|1872.72|1854.92|1871.93|1854.13|1872.73|1854.93|1871.93|1854.13|14
1650705970000|2022-04-23 09:26:10|1871.84|1854.04|1871.86|1854.06|1871.86|1854.06|1871.84|1854.04|2
1650705980000|2022-04-23 09:26:20|1871.84|1854.04|1871.95|1854.15|1872.03|1854.23|1871.84|1854.04|9
1650705990000|2022-04-23 09:26:30|1871.85|1854.05|1872.01|1854.21|1872.01|1854.21|1871.85|1854.05|4
1650706000000|2022-04-23 09:26:40|1872.13|1854.33|1871.97|1854.17|1872.13|1854.33|1871.97|1854.17|7
1650706010000|2022-04-23 09:26:50|1872|1854.2|1872|1854.2|1872|1854.2|1872|1854.2|1
1650706020000|2022-04-23 09:27:00|1871.97|1854.17|1871.93|1854.13|1872.05|1854.25|1871.81|1854.01|10
1650706030000|2022-04-23 09:27:10|1871.97|1854.17|1871.8|1854|1871.97|1854.17|1871.78|1853.98|10
1650706040000|2022-04-23 09:27:20|1871.81|1854.01|1871.7|1853.9|1871.82|1854.02|1871.7|1853.9|9
1650706050000|2022-04-23 09:27:30|1871.82|1854.02|1871.75|1853.95|1871.84|1854.04|1871.74|1853.94|8
1650706060000|2022-04-23 09:27:40|1871.81|1854.01|1871.72|1853.92|1871.81|1854.01|1871.72|1853.92|4
1650706070000|2022-04-23 09:27:50|1871.73|1853.93|1871.77|1853.97|1871.77|1853.97|1871.73|1853.93|8
1650706080000|2022-04-23 09:28:00|1871.78|1853.98|1871.82|1854.02|1871.82|1854.02|1871.77|1853.97|4
1650706090000|2022-04-23 09:28:10|1871.86|1854.06|1871.87|1854.07|1871.88|1854.08|1871.86|1854.06|3
1650706110000|2022-04-23 09:28:30|1871.83|1854.03|1871.83|1854.03|1871.83|1854.03|1871.83|1854.03|1
1650706130000|2022-04-23 09:28:50|1871.87|1854.07|1871.89|1854.09|1871.89|1854.09|1871.87|1854.07|2
1650706140000|2022-04-23 09:29:00|1871.8|1854|1871.81|1854.01|1871.93|1854.13|1871.8|1854|6
1650706150000|2022-04-23 09:29:10|1871.84|1854.04|1872.33|1854.53|1872.33|1854.53|1871.81|1854.01|6
1650706160000|2022-04-23 09:29:20|1872.34|1854.54|1872.34|1854.54|1872.34|1854.54|1872.34|1854.54|1
1650706170000|2022-04-23 09:29:30|1872.45|1854.65|1871.82|1854.02|1872.45|1854.65|1871.82|1854.02|7
1650706180000|2022-04-23 09:29:40|1871.98|1854.18|1871.62|1853.82|1871.98|1854.18|1871.62|1853.82|3
1650706200000|2022-04-23 09:30:00|1871.59|1853.79|1871.64|1853.84|1871.64|1853.84|1871.57|1853.77|6
1650706210000|2022-04-23 09:30:10|1871.59|1853.79|1872.43|1854.63|1872.43|1854.63|1871.59|1853.79|11
1650706220000|2022-04-23 09:30:20|1872.36|1854.56|1872.18|1854.38|1872.36|1854.56|1872.06|1854.26|10
1650706230000|2022-04-23 09:30:30|1872.03|1854.23|1871.89|1854.09|1872.18|1854.38|1871.89|1854.09|9
1650706240000|2022-04-23 09:30:40|1871.96|1854.16|1872.01|1854.21|1872.01|1854.21|1871.96|1854.16|9
1650706250000|2022-04-23 09:30:50|1871.98|1854.18|1871.98|1854.18|1872.05|1854.25|1871.98|1854.18|5
1650706260000|2022-04-23 09:31:00|1871.88|1854.08|1872.53|1854.73|1872.53|1854.73|1871.88|1854.08|22
1650706270000|2022-04-23 09:31:10|1872.65|1854.85|1873.29|1855.49|1873.29|1855.49|1872.57|1854.77|17
1650706280000|2022-04-23 09:31:20|1873.26|1855.46|1873.23|1855.43|1873.26|1855.46|1873.16|1855.36|10
1650706290000|2022-04-23 09:31:30|1873.16|1855.36|1872.98|1855.18|1873.23|1855.43|1872.98|1855.18|7
1650706300000|2022-04-23 09:31:40|1872.87|1855.07|1872.84|1855.04|1872.98|1855.18|1872.84|1855.04|5
1650706310000|2022-04-23 09:31:50|1872.83|1855.03|1872.58|1854.78|1872.83|1855.03|1872.58|1854.78|9
1650706320000|2022-04-23 09:32:00|1872.61|1854.81|1872.21|1854.41|1872.64|1854.84|1872.21|1854.41|15
1650706330000|2022-04-23 09:32:10|1872.24|1854.44|1872.11|1854.31|1872.26|1854.46|1872.11|1854.31|9
1650706340000|2022-04-23 09:32:20|1872.12|1854.32|1872.06|1854.26|1872.14|1854.34|1872.06|1854.26|9
1650706350000|2022-04-23 09:32:30|1872.07|1854.27|1872.16|1854.36|1872.16|1854.36|1872.07|1854.27|7
1650706360000|2022-04-23 09:32:40|1872.1|1854.3|1871.8|1854|1872.1|1854.3|1871.8|1854|6
1650706370000|2022-04-23 09:32:50|1871.79|1853.99|1871.79|1853.99|1871.79|1853.99|1871.79|1853.99|1
1650706380000|2022-04-23 09:33:00|1871.75|1853.95|1871.74|1853.94|1871.76|1853.96|1871.67|1853.87|4
1650706390000|2022-04-23 09:33:10|1871.53|1853.73|1871.34|1853.54|1871.53|1853.73|1871.29|1853.49|11
1650706400000|2022-04-23 09:33:20|1871.35|1853.55|1871.35|1853.55|1871.35|1853.55|1871.35|1853.55|1
1650706410000|2022-04-23 09:33:30|1871.14|1853.34|1871.15|1853.35|1871.37|1853.57|1870.91|1853.11|7
1650706420000|2022-04-23 09:33:40|1871.23|1853.43|1871.25|1853.45|1871.39|1853.59|1871.21|1853.41|10
1650706430000|2022-04-23 09:33:50|1871.24|1853.44|1871.28|1853.48|1871.29|1853.49|1871.09|1853.29|8
1650706440000|2022-04-23 09:34:00|1871.29|1853.49|1871.44|1853.64|1871.47|1853.67|1871.29|1853.49|7
1650706450000|2022-04-23 09:34:10|1871.43|1853.63|1871.06|1853.26|1871.44|1853.64|1871.06|1853.26|8
1650706460000|2022-04-23 09:34:20|1870.99|1853.19|1871.03|1853.23|1871.03|1853.23|1870.99|1853.19|2
1650706480000|2022-04-23 09:34:40|1871.07|1853.27|1871.07|1853.27|1871.07|1853.27|1871.07|1853.27|1
1650706500000|2022-04-23 09:35:00|1871.06|1853.26|1870.3|1852.5|1871.1|1853.3|1870.3|1852.5|11
1650706510000|2022-04-23 09:35:10|1870.26|1852.46|1869.91|1852.11|1870.29|1852.49|1869.91|1852.11|5
1650706520000|2022-04-23 09:35:20|1869.88|1852.08|1869.91|1852.11|1869.91|1852.11|1869.88|1852.08|2
1650706530000|2022-04-23 09:35:30|1870.06|1852.26|1870.36|1852.56|1870.36|1852.56|1870.06|1852.26|4
1650706540000|2022-04-23 09:35:40|1870.32|1852.52|1870.29|1852.49|1870.32|1852.52|1870.29|1852.49|4
1650706550000|2022-04-23 09:35:50|1870.32|1852.52|1869.99|1852.19|1870.32|1852.52|1869.91|1852.11|6
1650706560000|2022-04-23 09:36:00|1869.98|1852.18|1870.4|1852.6|1870.4|1852.6|1869.98|1852.18|9
1650706570000|2022-04-23 09:36:10|1870.34|1852.54|1870.26|1852.46|1870.35|1852.55|1870.26|1852.46|6
1650706580000|2022-04-23 09:36:20|1870.25|1852.45|1870.26|1852.46|1870.26|1852.46|1870.25|1852.45|2
1650706590000|2022-04-23 09:36:30|1870.34|1852.54|1870.32|1852.52|1870.36|1852.56|1870.28|1852.48|5
1650706600000|2022-04-23 09:36:40|1870.29|1852.49|1870.37|1852.57|1870.37|1852.57|1870.19|1852.39|4
1650706620000|2022-04-23 09:37:00|1870.4|1852.6|1870.4|1852.6|1870.4|1852.6|1870.4|1852.6|1
1650706660000|2022-04-23 09:37:40|1870.47|1852.67|1871.34|1853.54|1871.34|1853.54|1870.47|1852.67|14
1650706670000|2022-04-23 09:37:50|1871.39|1853.59|1871.4|1853.6|1871.4|1853.6|1871.39|1853.59|2
1650706680000|2022-04-23 09:38:00|1871.42|1853.62|1871.43|1853.63|1871.43|1853.63|1871.42|1853.62|2
1650706690000|2022-04-23 09:38:10|1871.46|1853.66|1870.96|1853.16|1871.46|1853.66|1870.94|1853.14|6
1650706700000|2022-04-23 09:38:20|1871|1853.2|1871.1|1853.3|1871.1|1853.3|1870.9|1853.1|9
1650706710000|2022-04-23 09:38:30|1871.21|1853.41|1871.33|1853.53|1871.33|1853.53|1871.21|1853.41|12
1650706720000|2022-04-23 09:38:40|1871.3|1853.5|1871.55|1853.75|1871.6|1853.8|1871.27|1853.47|10
1650706730000|2022-04-23 09:38:50|1871.57|1853.77|1871.72|1853.92|1871.72|1853.92|1871.57|1853.77|2
1650706740000|2022-04-23 09:39:00|1871.71|1853.91|1871.64|1853.84|1871.71|1853.91|1871.64|1853.84|4
1650706750000|2022-04-23 09:39:10|1871.67|1853.87|1871.73|1853.93|1871.73|1853.93|1871.67|1853.87|2
1650706760000|2022-04-23 09:39:20|1871.77|1853.97|1871.73|1853.93|1871.79|1853.99|1871.73|1853.93|3
1650706770000|2022-04-23 09:39:30|1871.79|1853.99|1871.74|1853.94|1871.9|1854.1|1871.74|1853.94|5
1650706780000|2022-04-23 09:39:40|1871.8|1854|1871.69|1853.89|1871.85|1854.05|1871.6|1853.8|5
1650706790000|2022-04-23 09:39:50|1871.85|1854.05|1872.43|1854.63|1872.43|1854.63|1871.79|1853.99|11
1650706800000|2022-04-23 09:40:00|1872.44|1854.64|1872.67|1854.87|1872.67|1854.87|1872.43|1854.63|10
1650706810000|2022-04-23 09:40:10|1872.72|1854.92|1872.74|1854.94|1872.74|1854.94|1872.67|1854.87|3
1650706820000|2022-04-23 09:40:20|1872.79|1854.99|1873.43|1855.63|1873.47|1855.67|1872.79|1854.99|11
1650706830000|2022-04-23 09:40:30|1873.5|1855.7|1874.6|1856.8|1874.6|1856.8|1873.5|1855.7|13
1650706840000|2022-04-23 09:40:40|1874.61|1856.81|1873.24|1855.44|1874.73|1856.93|1873.24|1855.44|21
1650706850000|2022-04-23 09:40:50|1873.27|1855.47|1873.31|1855.51|1873.44|1855.64|1873.19|1855.39|23
1650706860000|2022-04-23 09:41:00|1873.4|1855.6|1872.85|1855.05|1873.4|1855.6|1872.76|1854.96|24
1650706870000|2022-04-23 09:41:10|1872.83|1855.03|1872.75|1854.95|1872.84|1855.04|1872.62|1854.82|22
1650706880000|2022-04-23 09:41:20|1872.73|1854.93|1872.69|1854.89|1872.83|1855.03|1872.64|1854.84|10
1650706890000|2022-04-23 09:41:30|1872.68|1854.88|1872.72|1854.92|1872.73|1854.93|1872.63|1854.83|7
1650706900000|2022-04-23 09:41:40|1872.75|1854.95|1872.82|1855.02|1873.12|1855.32|1872.75|1854.95|12
1650706910000|2022-04-23 09:41:50|1872.83|1855.03|1872.91|1855.11|1872.95|1855.15|1872.8|1855|9
1650706920000|2022-04-23 09:42:00|1872.9|1855.1|1872.75|1854.95|1872.91|1855.11|1872.75|1854.95|18
1650706930000|2022-04-23 09:42:10|1872.77|1854.97|1872.76|1854.96|1872.95|1855.15|1872.67|1854.87|18
1650706940000|2022-04-23 09:42:20|1872.75|1854.95|1872.82|1855.02|1872.83|1855.03|1872.75|1854.95|15
1650706950000|2022-04-23 09:42:30|1872.85|1855.05|1872.74|1854.94|1872.9|1855.1|1872.72|1854.92|15
1650706960000|2022-04-23 09:42:40|1872.73|1854.93|1872.64|1854.84|1872.74|1854.94|1872.61|1854.81|8
1650706970000|2022-04-23 09:42:50|1872.63|1854.83|1872.35|1854.55|1872.64|1854.84|1872.03|1854.23|10
1650706980000|2022-04-23 09:43:00|1872.39|1854.59|1871.63|1853.83|1872.39|1854.59|1871.63|1853.83|5
1650706990000|2022-04-23 09:43:10|1871.62|1853.82|1871.97|1854.17|1872.06|1854.26|1871.62|1853.82|9
1650707000000|2022-04-23 09:43:20|1871.9|1854.1|1871.51|1853.71|1871.9|1854.1|1871.48|1853.68|7
1650707010000|2022-04-23 09:43:30|1871.5|1853.7|1871.49|1853.69|1871.5|1853.7|1871.49|1853.69|2
1650707020000|2022-04-23 09:43:40|1871.48|1853.68|1871.2|1853.4|1871.48|1853.68|1871.16|1853.36|20
1650707030000|2022-04-23 09:43:50|1871.18|1853.38|1871.09|1853.29|1871.2|1853.4|1871|1853.2|20
1650707040000|2022-04-23 09:44:00|1870.97|1853.17|1870.39|1852.59|1870.97|1853.17|1870.39|1852.59|10
1650707050000|2022-04-23 09:44:10|1870.37|1852.57|1867.57|1849.77|1870.37|1852.57|1867.55|1849.75|31
1650707060000|2022-04-23 09:44:20|1867.54|1849.74|1866.61|1848.81|1867.54|1849.74|1866.61|1848.81|30
1650707070000|2022-04-23 09:44:30|1866.6|1848.8|1867.24|1849.44|1867.24|1849.44|1866.5|1848.7|20
1650707080000|2022-04-23 09:44:40|1867.09|1849.29|1867.31|1849.51|1867.39|1849.59|1867.09|1849.29|21
1650707090000|2022-04-23 09:44:50|1867.32|1849.52|1867.43|1849.63|1867.43|1849.63|1867.31|1849.51|16
1650707100000|2022-04-23 09:45:00|1867.4|1849.6|1868.3|1850.5|1868.43|1850.63|1867.37|1849.57|26
1650707110000|2022-04-23 09:45:10|1868.31|1850.51|1868.3|1850.5|1868.39|1850.59|1868.28|1850.48|11
1650707120000|2022-04-23 09:45:20|1868.29|1850.49|1868.32|1850.52|1868.35|1850.55|1868.29|1850.49|10
1650707130000|2022-04-23 09:45:30|1868.39|1850.59|1868.29|1850.49|1868.58|1850.78|1868.21|1850.41|23
1650707140000|2022-04-23 09:45:40|1868.27|1850.47|1869.1|1851.3|1869.1|1851.3|1868.18|1850.38|22
1650707150000|2022-04-23 09:45:50|1869.01|1851.21|1869.22|1851.42|1869.24|1851.44|1869.01|1851.21|8
1650707160000|2022-04-23 09:46:00|1869.23|1851.43|1869.29|1851.49|1869.29|1851.49|1869.08|1851.28|5
1650707170000|2022-04-23 09:46:10|1869.28|1851.48|1869.29|1851.49|1869.29|1851.49|1869.26|1851.46|4
1650707190000|2022-04-23 09:46:30|1869.25|1851.45|1869.25|1851.45|1869.25|1851.45|1869.25|1851.45|1
1650707200000|2022-04-23 09:46:40|1869.26|1851.46|1869.25|1851.45|1869.26|1851.46|1869.25|1851.45|2
1650707210000|2022-04-23 09:46:50|1869.26|1851.46|1869.23|1851.43|1869.26|1851.46|1869.23|1851.43|3
1650707220000|2022-04-23 09:47:00|1869.21|1851.41|1869.19|1851.39|1869.21|1851.41|1869.16|1851.36|4
1650707230000|2022-04-23 09:47:10|1869.17|1851.37|1869.19|1851.39|1869.19|1851.39|1869.16|1851.36|4
1650707240000|2022-04-23 09:47:20|1869.3|1851.5|1869.24|1851.44|1869.3|1851.5|1869.23|1851.43|5
1650707250000|2022-04-23 09:47:30|1869.26|1851.46|1869.31|1851.51|1869.31|1851.51|1869.26|1851.46|2
1650707260000|2022-04-23 09:47:40|1869.23|1851.43|1869.26|1851.46|1869.26|1851.46|1869.23|1851.43|2
1650707270000|2022-04-23 09:47:50|1869.2|1851.4|1869.21|1851.41|1869.26|1851.46|1869.2|1851.4|4
1650707280000|2022-04-23 09:48:00|1869.02|1851.22|1867.93|1850.13|1869.02|1851.22|1867.93|1850.13|12
1650707300000|2022-04-23 09:48:20|1868.02|1850.22|1868.02|1850.22|1868.11|1850.31|1868.02|1850.22|5
1650707310000|2022-04-23 09:48:30|1868.04|1850.24|1868.41|1850.61|1868.46|1850.66|1868.04|1850.24|7
1650707320000|2022-04-23 09:48:40|1868.42|1850.62|1868.49|1850.69|1868.49|1850.69|1868.41|1850.61|3
1650707330000|2022-04-23 09:48:50|1868.51|1850.71|1868.51|1850.71|1868.51|1850.71|1868.49|1850.69|7
1650707340000|2022-04-23 09:49:00|1868.49|1850.69|1868.2|1850.4|1868.51|1850.71|1868.2|1850.4|8
1650707350000|2022-04-23 09:49:10|1868.43|1850.63|1867.97|1850.17|1868.43|1850.63|1867.9|1850.1|7
1650707360000|2022-04-23 09:49:20|1867.98|1850.18|1867.98|1850.18|1867.98|1850.18|1867.98|1850.18|1
1650707370000|2022-04-23 09:49:30|1868.14|1850.34|1868.33|1850.53|1868.34|1850.54|1868.14|1850.34|6
1650707380000|2022-04-23 09:49:40|1868.31|1850.51|1868.27|1850.47|1868.33|1850.53|1868.27|1850.47|4
1650707390000|2022-04-23 09:49:50|1868.31|1850.51|1868.34|1850.54|1868.34|1850.54|1868.27|1850.47|5
1650707400000|2022-04-23 09:50:00|1868.36|1850.56|1868.33|1850.53|1868.39|1850.59|1868.19|1850.39|11
1650707410000|2022-04-23 09:50:10|1868.3|1850.5|1868.39|1850.59|1868.39|1850.59|1868.3|1850.5|2
1650707420000|2022-04-23 09:50:20|1868.37|1850.57|1868.16|1850.36|1868.39|1850.59|1868.16|1850.36|4
1650707430000|2022-04-23 09:50:30|1868.18|1850.38|1867.99|1850.19|1868.18|1850.38|1867.99|1850.19|3
1650707440000|2022-04-23 09:50:40|1868.12|1850.32|1868.12|1850.32|1868.12|1850.32|1868.12|1850.32|1
1650707450000|2022-04-23 09:50:50|1868.17|1850.37|1867.64|1849.84|1868.17|1850.37|1867.64|1849.84|4
1650707460000|2022-04-23 09:51:00|1867.66|1849.86|1866.71|1848.91|1867.72|1849.92|1866.71|1848.91|11
1650707470000|2022-04-23 09:51:10|1866.55|1848.75|1866.55|1848.75|1866.55|1848.75|1866.55|1848.75|1
1650707480000|2022-04-23 09:51:20|1866.52|1848.72|1866.52|1848.72|1866.52|1848.72|1866.52|1848.72|1
1650707490000|2022-04-23 09:51:30|1866.56|1848.76|1866.56|1848.76|1866.56|1848.76|1866.56|1848.76|1
1650707500000|2022-04-23 09:51:40|1866.55|1848.75|1866.55|1848.75|1866.55|1848.75|1866.55|1848.75|1
1650707510000|2022-04-23 09:51:50|1866.57|1848.77|1866.57|1848.77|1866.57|1848.77|1866.57|1848.77|1
1650707520000|2022-04-23 09:52:00|1866.58|1848.78|1867.54|1849.74|1867.54|1849.74|1866.58|1848.78|9
1650707530000|2022-04-23 09:52:10|1867.5|1849.7|1868.02|1850.22|1868.03|1850.23|1867.41|1849.61|10
1650707540000|2022-04-23 09:52:20|1868.01|1850.21|1867.45|1849.65|1868.33|1850.53|1867.45|1849.65|15
1650707550000|2022-04-23 09:52:30|1867.44|1849.64|1867.45|1849.65|1867.48|1849.68|1867.4|1849.6|14
1650707560000|2022-04-23 09:52:40|1867.35|1849.55|1867.34|1849.54|1867.35|1849.55|1867.29|1849.49|9
1650707570000|2022-04-23 09:52:50|1867.39|1849.59|1867.37|1849.57|1867.39|1849.59|1867.32|1849.52|6
1650707580000|2022-04-23 09:53:00|1867.24|1849.44|1867.16|1849.36|1867.24|1849.44|1867.16|1849.36|5
1650707590000|2022-04-23 09:53:10|1867.24|1849.44|1867.31|1849.51|1867.31|1849.51|1867.09|1849.29|23
1650707600000|2022-04-23 09:53:20|1867.27|1849.47|1867.16|1849.36|1867.28|1849.48|1867.1|1849.3|6
1650707610000|2022-04-23 09:53:30|1867.1|1849.3|1867.32|1849.52|1867.32|1849.52|1867.1|1849.3|10
1650707620000|2022-04-23 09:53:40|1867.36|1849.56|1867.33|1849.53|1867.36|1849.56|1867.29|1849.49|10
1650707630000|2022-04-23 09:53:50|1867.39|1849.59|1867.37|1849.57|1867.4|1849.6|1867.33|1849.53|9
1650707640000|2022-04-23 09:54:00|1867.35|1849.55|1867.31|1849.51|1867.35|1849.55|1867.27|1849.47|6
1650707650000|2022-04-23 09:54:10|1867.27|1849.47|1867.47|1849.67|1867.47|1849.67|1867.24|1849.44|8
1650707660000|2022-04-23 09:54:20|1867.51|1849.71|1867.51|1849.71|1867.51|1849.71|1867.51|1849.71|1
1650707670000|2022-04-23 09:54:30|1867.63|1849.83|1867.63|1849.83|1867.63|1849.83|1867.63|1849.83|1
1650707690000|2022-04-23 09:54:50|1867.82|1850.02|1867.82|1850.02|1867.82|1850.02|1867.82|1850.02|1
1650707700000|2022-04-23 09:55:00|1867.81|1850.01|1868.39|1850.59|1868.39|1850.59|1867.81|1850.01|5
1650707710000|2022-04-23 09:55:10|1868.52|1850.72|1868.51|1850.71|1868.59|1850.79|1868.51|1850.71|5
1650707720000|2022-04-23 09:55:20|1868.71|1850.91|1868.75|1850.95|1868.76|1850.96|1868.62|1850.82|12
1650707730000|2022-04-23 09:55:30|1868.78|1850.98|1869.08|1851.28|1869.11|1851.31|1868.78|1850.98|11
1650707740000|2022-04-23 09:55:40|1868.97|1851.17|1869.09|1851.29|1869.17|1851.37|1868.97|1851.17|6
1650707750000|2022-04-23 09:55:50|1868.98|1851.18|1869.92|1852.12|1869.92|1852.12|1868.98|1851.18|11
1650707760000|2022-04-23 09:56:00|1870.08|1852.28|1870.2|1852.4|1870.21|1852.41|1870.07|1852.27|6
1650707770000|2022-04-23 09:56:10|1870.21|1852.41|1870.6|1852.8|1870.6|1852.8|1870.2|1852.4|9
1650707780000|2022-04-23 09:56:20|1870.51|1852.71|1870.97|1853.17|1871|1853.2|1870.51|1852.71|7
1650707790000|2022-04-23 09:56:30|1870.95|1853.15|1870.57|1852.77|1871.83|1854.03|1870.56|1852.76|20
1650707800000|2022-04-23 09:56:40|1870.61|1852.81|1869.56|1851.76|1870.61|1852.81|1869.49|1851.69|10
1650707810000|2022-04-23 09:56:50|1869.47|1851.67|1869.35|1851.55|1869.58|1851.78|1869.35|1851.55|8
1650707820000|2022-04-23 09:57:00|1869.36|1851.56|1869.36|1851.56|1869.36|1851.56|1869.36|1851.56|1
1650707830000|2022-04-23 09:57:10|1869.34|1851.54|1869.49|1851.69|1869.49|1851.69|1869.34|1851.54|5
1650707840000|2022-04-23 09:57:20|1869.58|1851.78|1870.06|1852.26|1870.06|1852.26|1869.58|1851.78|8
1650707850000|2022-04-23 09:57:30|1870.13|1852.33|1870.34|1852.54|1870.34|1852.54|1870.09|1852.29|8
1650707860000|2022-04-23 09:57:40|1870.36|1852.56|1870.72|1852.92|1870.92|1853.12|1870.33|1852.53|17
1650707870000|2022-04-23 09:57:50|1870.83|1853.03|1870.73|1852.93|1870.83|1853.03|1870.73|1852.93|3
1650707880000|2022-04-23 09:58:00|1870.7|1852.9|1870.32|1852.52|1870.7|1852.9|1870.3|1852.5|8
1650707890000|2022-04-23 09:58:10|1870.3|1852.5|1870.3|1852.5|1870.3|1852.5|1870.3|1852.5|1
1650707900000|2022-04-23 09:58:20|1870.29|1852.49|1870.19|1852.39|1870.29|1852.49|1869.97|1852.17|9
1650707910000|2022-04-23 09:58:30|1870.18|1852.38|1870.06|1852.26|1870.18|1852.38|1870.06|1852.26|3
1650707920000|2022-04-23 09:58:40|1870.09|1852.29|1870.18|1852.38|1870.18|1852.38|1870.06|1852.26|3
1650707940000|2022-04-23 09:59:00|1870.2|1852.4|1870.18|1852.38|1870.2|1852.4|1870.18|1852.38|2
1650707950000|2022-04-23 09:59:10|1870.21|1852.41|1871.25|1853.45|1871.31|1853.51|1870.21|1852.41|10
1650707960000|2022-04-23 09:59:20|1871.26|1853.46|1871.19|1853.39|1871.41|1853.61|1871.14|1853.34|12
1650707970000|2022-04-23 09:59:30|1871.2|1853.4|1871.03|1853.23|1871.3|1853.5|1871.03|1853.23|8
1650707980000|2022-04-23 09:59:40|1871.06|1853.26|1870.79|1852.99|1871.06|1853.26|1870.77|1852.97|5
1650707990000|2022-04-23 09:59:50|1870.78|1852.98|1870.71|1852.91|1870.78|1852.98|1870.71|1852.91|3
1650708000000|2022-04-23 10:00:00|1870.69|1852.89|1870.42|1852.62|1870.69|1852.89|1870.25|1852.45|12
1650708010000|2022-04-23 10:00:10|1870.39|1852.59|1872|1854.2|1872|1854.2|1870.39|1852.59|16
1650708020000|2022-04-23 10:00:20|1871.93|1854.13|1872.16|1854.36|1872.21|1854.41|1871.8|1854|7
1650708030000|2022-04-23 10:00:30|1872.18|1854.38|1872.23|1854.43|1872.23|1854.43|1871.93|1854.13|6
1650708040000|2022-04-23 10:00:40|1872.18|1854.38|1872.22|1854.42|1872.22|1854.42|1872.18|1854.38|2
1650708050000|2022-04-23 10:00:50|1872.26|1854.46|1872.26|1854.46|1872.26|1854.46|1872.26|1854.46|1
1650708060000|2022-04-23 10:01:00|1872.27|1854.47|1872.28|1854.48|1872.31|1854.51|1872.27|1854.47|5
1650708070000|2022-04-23 10:01:10|1872.35|1854.55|1872.35|1854.55|1872.35|1854.55|1872.35|1854.55|1
1650708090000|2022-04-23 10:01:30|1872.21|1854.41|1872.13|1854.33|1872.35|1854.55|1871.99|1854.19|10
1650708100000|2022-04-23 10:01:40|1872.14|1854.34|1872.19|1854.39|1872.2|1854.4|1872.14|1854.34|8
1650708110000|2022-04-23 10:01:50|1872.2|1854.4|1872.47|1854.67|1872.48|1854.68|1872.16|1854.36|16
1650708120000|2022-04-23 10:02:00|1872.48|1854.68|1872.49|1854.69|1872.49|1854.69|1872.48|1854.68|2
1650708130000|2022-04-23 10:02:10|1872.52|1854.72|1872.61|1854.81|1872.61|1854.81|1872.52|1854.72|2
1650708140000|2022-04-23 10:02:20|1872.6|1854.8|1872.64|1854.84|1872.64|1854.84|1872.6|1854.8|2
1650708150000|2022-04-23 10:02:30|1872.68|1854.88|1872.71|1854.91|1872.71|1854.91|1872.68|1854.88|3
1650708160000|2022-04-23 10:02:40|1872.7|1854.9|1872.7|1854.9|1872.7|1854.9|1872.7|1854.9|1
1650708180000|2022-04-23 10:03:00|1872.73|1854.93|1872.73|1854.93|1872.73|1854.93|1872.73|1854.93|1
1650708190000|2022-04-23 10:03:10|1872.8|1855|1872.97|1855.17|1872.97|1855.17|1872.8|1855|3
1650708200000|2022-04-23 10:03:20|1872.78|1854.98|1872.8|1855|1872.8|1855|1872.78|1854.98|2
1650708210000|2022-04-23 10:03:30|1872.76|1854.96|1872.82|1855.02|1872.82|1855.02|1872.76|1854.96|2
1650708230000|2022-04-23 10:03:50|1872.85|1855.05|1872.85|1855.05|1872.85|1855.05|1872.85|1855.05|1
1650708240000|2022-04-23 10:04:00|1872.94|1855.14|1872.94|1855.14|1872.94|1855.14|1872.94|1855.14|1
1650708250000|2022-04-23 10:04:10|1872.97|1855.17|1872.97|1855.17|1872.97|1855.17|1872.97|1855.17|1
1650708260000|2022-04-23 10:04:20|1872.94|1855.14|1873.19|1855.39|1873.26|1855.46|1872.94|1855.14|15
1650708270000|2022-04-23 10:04:30|1873.1|1855.3|1873.08|1855.28|1873.1|1855.3|1872.82|1855.02|4
1650708280000|2022-04-23 10:04:40|1873.1|1855.3|1873.09|1855.29|1873.1|1855.3|1873.09|1855.29|2
1650708290000|2022-04-23 10:04:50|1873.15|1855.35|1873.3|1855.5|1873.34|1855.54|1873.15|1855.35|6
1650708300000|2022-04-23 10:05:00|1873.29|1855.49|1873.25|1855.45|1873.3|1855.5|1873.2|1855.4|8
1650708310000|2022-04-23 10:05:10|1873.27|1855.47|1873.31|1855.51|1873.31|1855.51|1873.27|1855.47|2
1650708320000|2022-04-23 10:05:20|1873.24|1855.44|1873.24|1855.44|1873.24|1855.44|1873.24|1855.44|1
1650708330000|2022-04-23 10:05:30|1873.21|1855.41|1874.41|1856.61|1874.49|1856.69|1873.21|1855.41|12
1650708340000|2022-04-23 10:05:40|1874.42|1856.62|1875.01|1857.21|1875.01|1857.21|1874.42|1856.62|19
1650708350000|2022-04-23 10:05:50|1875.04|1857.24|1875.04|1857.24|1875.04|1857.24|1875.01|1857.21|7
1650708360000|2022-04-23 10:06:00|1875.1|1857.3|1875.27|1857.47|1875.27|1857.47|1875.1|1857.3|3
1650708370000|2022-04-23 10:06:10|1875.28|1857.48|1875.3|1857.5|1875.3|1857.5|1875.28|1857.48|2
1650708380000|2022-04-23 10:06:20|1875.28|1857.48|1875.26|1857.46|1875.28|1857.48|1875.03|1857.23|7
1650708410000|2022-04-23 10:06:50|1875.29|1857.49|1875.26|1857.46|1875.29|1857.49|1875.26|1857.46|4
1650708420000|2022-04-23 10:07:00|1875.01|1857.21|1875|1857.2|1875.14|1857.34|1874.89|1857.09|13
1650708430000|2022-04-23 10:07:10|1874.8|1857|1874.33|1856.53|1874.8|1857|1874.33|1856.53|9
1650708440000|2022-04-23 10:07:20|1874.13|1856.33|1874.15|1856.35|1874.15|1856.35|1874.13|1856.33|2
1650708450000|2022-04-23 10:07:30|1874.01|1856.21|1874|1856.2|1874.01|1856.21|1874|1856.2|2
1650708460000|2022-04-23 10:07:40|1873.75|1855.95|1873.76|1855.96|1873.82|1856.02|1873.75|1855.95|5
1650708470000|2022-04-23 10:07:50|1873.87|1856.07|1873.75|1855.95|1873.87|1856.07|1873.75|1855.95|3
1650708480000|2022-04-23 10:08:00|1873.73|1855.93|1874.45|1856.65|1874.45|1856.65|1873.73|1855.93|6
1650708490000|2022-04-23 10:08:10|1874.59|1856.79|1875.44|1857.64|1875.46|1857.66|1874.59|1856.79|11
1650708500000|2022-04-23 10:08:20|1875.45|1857.65|1875.81|1858.01|1875.85|1858.05|1875.45|1857.65|7
1650708510000|2022-04-23 10:08:30|1875.86|1858.06|1876.19|1858.39|1876.19|1858.39|1875.86|1858.06|9
1650708520000|2022-04-23 10:08:40|1876.29|1858.49|1876.29|1858.49|1876.29|1858.49|1875.92|1858.12|12
1650708530000|2022-04-23 10:08:50|1876.26|1858.46|1876.49|1858.69|1876.49|1858.69|1876.25|1858.45|8
1650708540000|2022-04-23 10:09:00|1876.64|1858.84|1877.89|1860.09|1877.95|1860.15|1876.64|1858.84|14
1650708550000|2022-04-23 10:09:10|1877.79|1859.99|1878.19|1860.39|1878.19|1860.39|1877.65|1859.85|8
1650708560000|2022-04-23 10:09:20|1878.27|1860.47|1878.4|1860.6|1878.4|1860.6|1878.27|1860.47|3
1650708570000|2022-04-23 10:09:30|1878.33|1860.53|1877.75|1859.95|1878.33|1860.53|1877.74|1859.94|7
1650708580000|2022-04-23 10:09:40|1877.76|1859.96|1877.47|1859.67|1877.76|1859.96|1877.2|1859.4|15
1650708590000|2022-04-23 10:09:50|1877.5|1859.7|1878.34|1860.54|1878.34|1860.54|1877.47|1859.67|5
1650708600000|2022-04-23 10:10:00|1878.38|1860.58|1878.88|1861.08|1878.88|1861.08|1878.38|1860.58|13
1650708610000|2022-04-23 10:10:10|1878.83|1861.03|1878.82|1861.02|1878.83|1861.03|1878.76|1860.96|4
1650708620000|2022-04-23 10:10:20|1878.81|1861.01|1878.36|1860.56|1878.81|1861.01|1878.32|1860.52|13
1650708630000|2022-04-23 10:10:30|1878.32|1860.52|1877.88|1860.08|1878.32|1860.52|1877.88|1860.08|10
1650708640000|2022-04-23 10:10:40|1877.92|1860.12|1877.92|1860.12|1877.92|1860.12|1877.92|1860.12|1
1650708650000|2022-04-23 10:10:50|1877.97|1860.17|1878.4|1860.6|1878.4|1860.6|1877.97|1860.17|6
1650708660000|2022-04-23 10:11:00|1878.38|1860.58|1878.7|1860.9|1878.7|1860.9|1878.38|1860.58|9
1650708670000|2022-04-23 10:11:10|1878.69|1860.89|1878.69|1860.89|1878.69|1860.89|1878.69|1860.89|1
1650708680000|2022-04-23 10:11:20|1878.81|1861.01|1879|1861.2|1879.01|1861.21|1878.81|1861.01|6
1650708690000|2022-04-23 10:11:30|1878.94|1861.14|1878.71|1860.91|1878.99|1861.19|1878.68|1860.88|7
1650708700000|2022-04-23 10:11:40|1878.55|1860.75|1877.52|1859.72|1878.55|1860.75|1877.52|1859.72|16
1650708710000|2022-04-23 10:11:50|1877.53|1859.73|1877.11|1859.31|1877.54|1859.74|1877.11|1859.31|8
1650708720000|2022-04-23 10:12:00|1877.08|1859.28|1876.32|1858.52|1877.13|1859.33|1876.32|1858.52|12
1650708730000|2022-04-23 10:12:10|1876.4|1858.6|1876.32|1858.52|1876.4|1858.6|1876.32|1858.52|2
1650708740000|2022-04-23 10:12:20|1876.4|1858.6|1876.36|1858.56|1876.4|1858.6|1876.3|1858.5|6
1650708750000|2022-04-23 10:12:30|1876.37|1858.57|1876.37|1858.57|1876.37|1858.57|1876.36|1858.56|3
1650708760000|2022-04-23 10:12:40|1876.39|1858.59|1876.39|1858.59|1876.39|1858.59|1876.39|1858.59|1
1650708770000|2022-04-23 10:12:50|1876.41|1858.61|1876.41|1858.61|1876.41|1858.61|1876.41|1858.61|1
1650708780000|2022-04-23 10:13:00|1876.36|1858.56|1876.33|1858.53|1876.36|1858.56|1876.33|1858.53|3
1650708790000|2022-04-23 10:13:10|1876.31|1858.51|1876.05|1858.25|1876.31|1858.51|1876.01|1858.21|7
1650708800000|2022-04-23 10:13:20|1875.71|1857.91|1875.1|1857.3|1875.71|1857.91|1875.03|1857.23|9
1650708810000|2022-04-23 10:13:30|1874.91|1857.11|1874.37|1856.57|1875.09|1857.29|1874.37|1856.57|25
1650708820000|2022-04-23 10:13:40|1874.36|1856.56|1874.36|1856.56|1874.36|1856.56|1874.36|1856.56|1
1650708830000|2022-04-23 10:13:50|1874.33|1856.53|1874.01|1856.21|1874.33|1856.53|1874.01|1856.21|4
1650708840000|2022-04-23 10:14:00|1874.05|1856.25|1873.83|1856.03|1874.06|1856.26|1873.78|1855.98|4
1650708850000|2022-04-23 10:14:10|1873.85|1856.05|1873.86|1856.06|1873.95|1856.15|1873.85|1856.05|3
1650708860000|2022-04-23 10:14:20|1873.81|1856.01|1873.78|1855.98|1873.81|1856.01|1873.78|1855.98|2
1650708870000|2022-04-23 10:14:30|1873.82|1856.02|1873.29|1855.49|1873.82|1856.02|1873.28|1855.48|11
1650708880000|2022-04-23 10:14:40|1873.26|1855.46|1872.2|1854.4|1873.26|1855.46|1872.2|1854.4|17
1650708890000|2022-04-23 10:14:50|1872.19|1854.39|1872.19|1854.39|1872.2|1854.4|1872.19|1854.39|3
1650708900000|2022-04-23 10:15:00|1872.2|1854.4|1872.18|1854.38|1872.39|1854.59|1872.04|1854.24|16
1650708910000|2022-04-23 10:15:10|1872.19|1854.39|1872.96|1855.16|1872.96|1855.16|1872.17|1854.37|14
1650708920000|2022-04-23 10:15:20|1873.07|1855.27|1873.35|1855.55|1873.39|1855.59|1873.07|1855.27|15
1650708930000|2022-04-23 10:15:30|1873.34|1855.54|1873.39|1855.59|1873.39|1855.59|1873.33|1855.53|9
1650708940000|2022-04-23 10:15:40|1873.4|1855.6|1873.45|1855.65|1873.45|1855.65|1873.23|1855.43|6
1650708950000|2022-04-23 10:15:50|1873.41|1855.61|1873.41|1855.61|1873.42|1855.62|1873.4|1855.6|6
1650708960000|2022-04-23 10:16:00|1873.44|1855.64|1873.44|1855.64|1873.44|1855.64|1873.44|1855.64|1
1650708970000|2022-04-23 10:16:10|1873.49|1855.69|1874.3|1856.5|1874.31|1856.51|1873.45|1855.65|9
1650708980000|2022-04-23 10:16:20|1874.31|1856.51|1874.31|1856.51|1874.31|1856.51|1874.31|1856.51|1
1650708990000|2022-04-23 10:16:30|1874.3|1856.5|1874.94|1857.14|1874.94|1857.14|1874.3|1856.5|6
1650709000000|2022-04-23 10:16:40|1875.04|1857.24|1875.67|1857.87|1875.67|1857.87|1875.04|1857.24|5
1650709010000|2022-04-23 10:16:50|1875.76|1857.96|1877.13|1859.33|1877.44|1859.64|1875.76|1857.96|22
1650709020000|2022-04-23 10:17:00|1877.09|1859.29|1877.98|1860.18|1878.09|1860.29|1877.09|1859.29|18
1650709030000|2022-04-23 10:17:10|1877.96|1860.16|1878.6|1860.8|1878.61|1860.81|1877.72|1859.92|24
1650709040000|2022-04-23 10:17:20|1878.61|1860.81|1879.28|1861.48|1879.4|1861.6|1878.6|1860.8|18
1650709050000|2022-04-23 10:17:30|1879.39|1861.59|1877.39|1859.59|1879.39|1861.59|1877.39|1859.59|18
1650709060000|2022-04-23 10:17:40|1877.24|1859.44|1876.92|1859.12|1877.24|1859.44|1876.78|1858.98|12
1650709070000|2022-04-23 10:17:50|1876.86|1859.06|1876.14|1858.34|1876.86|1859.06|1875.87|1858.07|16
1650709080000|2022-04-23 10:18:00|1876.24|1858.44|1876.16|1858.36|1876.24|1858.44|1876.04|1858.24|17
1650709090000|2022-04-23 10:18:10|1876.13|1858.33|1876|1858.2|1876.23|1858.43|1876|1858.2|12
1650709100000|2022-04-23 10:18:20|1876.05|1858.25|1875.72|1857.92|1876.05|1858.25|1875.72|1857.92|5
1650709110000|2022-04-23 10:18:30|1875.81|1858.01|1875.88|1858.08|1875.89|1858.09|1875.72|1857.92|6
1650709120000|2022-04-23 10:18:40|1875.87|1858.07|1876.02|1858.22|1876.03|1858.23|1875.77|1857.97|9
1650709140000|2022-04-23 10:19:00|1876.03|1858.23|1875.87|1858.07|1876.03|1858.23|1875.87|1858.07|3
1650709150000|2022-04-23 10:19:10|1875.86|1858.06|1876.03|1858.23|1876.03|1858.23|1875.86|1858.06|4
1650709160000|2022-04-23 10:19:20|1876.04|1858.24|1876.24|1858.44|1876.24|1858.44|1876.02|1858.22|4
1650709180000|2022-04-23 10:19:40|1876.23|1858.43|1876.26|1858.46|1876.26|1858.46|1876.23|1858.43|3
1650709190000|2022-04-23 10:19:50|1876.05|1858.25|1876.54|1858.74|1876.63|1858.83|1876.03|1858.23|12
1650709200000|2022-04-23 10:20:00|1876.67|1858.87|1876.58|1858.78|1876.67|1858.87|1876.58|1858.78|2
1650709210000|2022-04-23 10:20:10|1876.67|1858.87|1876.67|1858.87|1876.76|1858.96|1876.67|1858.87|3
1650709220000|2022-04-23 10:20:20|1876.58|1858.78|1876.95|1859.15|1876.95|1859.15|1876.58|1858.78|8
1650709230000|2022-04-23 10:20:30|1876.73|1858.93|1876.95|1859.15|1876.97|1859.17|1876.73|1858.93|7
1650709240000|2022-04-23 10:20:40|1877|1859.2|1877.15|1859.35|1877.15|1859.35|1877|1859.2|4
1650709250000|2022-04-23 10:20:50|1877.03|1859.23|1877.06|1859.26|1877.15|1859.35|1877.03|1859.23|3
1650709260000|2022-04-23 10:21:00|1877.11|1859.31|1877.05|1859.25|1877.14|1859.34|1877.03|1859.23|4
1650709270000|2022-04-23 10:21:10|1877.19|1859.39|1877.31|1859.51|1877.35|1859.55|1877.19|1859.39|3
1650709280000|2022-04-23 10:21:20|1877.24|1859.44|1877.31|1859.51|1877.31|1859.51|1877.23|1859.43|6
1650709290000|2022-04-23 10:21:30|1877.34|1859.54|1877.76|1859.96|1878.16|1860.36|1877.34|1859.54|10
1650709300000|2022-04-23 10:21:40|1877.96|1860.16|1878.18|1860.38|1878.18|1860.38|1877.76|1859.96|11
1650709310000|2022-04-23 10:21:50|1878.17|1860.37|1878.13|1860.33|1878.17|1860.37|1877.78|1859.98|6
1650709320000|2022-04-23 10:22:00|1878.26|1860.46|1878.25|1860.45|1878.31|1860.51|1878.13|1860.33|10
1650709330000|2022-04-23 10:22:10|1878.31|1860.51|1877.93|1860.13|1878.34|1860.54|1877.88|1860.08|12
1650709340000|2022-04-23 10:22:20|1877.78|1859.98|1877.53|1859.73|1877.78|1859.98|1877.49|1859.69|16
1650709350000|2022-04-23 10:22:30|1877.49|1859.69|1877.5|1859.7|1877.53|1859.73|1877.49|1859.69|3
1650709360000|2022-04-23 10:22:40|1876.83|1859.03|1876.85|1859.05|1876.85|1859.05|1876.83|1859.03|2
1650709370000|2022-04-23 10:22:50|1876.84|1859.04|1876.78|1858.98|1876.85|1859.05|1876.75|1858.95|8
1650709380000|2022-04-23 10:23:00|1876.89|1859.09|1876.42|1858.62|1876.89|1859.09|1876.41|1858.61|17
1650709390000|2022-04-23 10:23:10|1876.36|1858.56|1876.78|1858.98|1876.81|1859.01|1876.36|1858.56|16
1650709400000|2022-04-23 10:23:20|1877.04|1859.24|1876.98|1859.18|1877.04|1859.24|1876.98|1859.18|4
1650709410000|2022-04-23 10:23:30|1876.99|1859.19|1876.85|1859.05|1877.04|1859.24|1876.85|1859.05|9
1650709420000|2022-04-23 10:23:40|1876.84|1859.04|1876.84|1859.04|1876.84|1859.04|1876.84|1859.04|1
1650709430000|2022-04-23 10:23:50|1876.85|1859.05|1876.85|1859.05|1876.85|1859.05|1876.85|1859.05|1
1650709440000|2022-04-23 10:24:00|1876.82|1859.02|1876.82|1859.02|1876.82|1859.02|1876.82|1859.02|1
1650709460000|2022-04-23 10:24:20|1876.84|1859.04|1876.84|1859.04|1876.87|1859.07|1876.81|1859.01|7
1650709470000|2022-04-23 10:24:30|1876.81|1859.01|1876.86|1859.06|1876.87|1859.07|1876.81|1859.01|4
1650709480000|2022-04-23 10:24:40|1876.77|1858.97|1876.8|1859|1876.83|1859.03|1876.77|1858.97|4
1650709490000|2022-04-23 10:24:50|1876.82|1859.02|1877.38|1859.58|1877.38|1859.58|1876.59|1858.79|5
1650709500000|2022-04-23 10:25:00|1877.44|1859.64|1877.64|1859.84|1877.64|1859.84|1877.44|1859.64|3
1650709520000|2022-04-23 10:25:20|1877.65|1859.85|1877.73|1859.93|1877.84|1860.04|1877.65|1859.85|6
1650709530000|2022-04-23 10:25:30|1877.83|1860.03|1877.79|1859.99|1877.83|1860.03|1877.79|1859.99|7
1650709540000|2022-04-23 10:25:40|1877.74|1859.94|1877.54|1859.74|1877.74|1859.94|1877.45|1859.65|9
1650709550000|2022-04-23 10:25:50|1877.64|1859.84|1877.7|1859.9|1877.7|1859.9|1877.64|1859.84|5
1650709560000|2022-04-23 10:26:00|1877.69|1859.89|1876.86|1859.06|1877.69|1859.89|1876.86|1859.06|8
1650709570000|2022-04-23 10:26:10|1876.82|1859.02|1876.7|1858.9|1876.83|1859.03|1876.69|1858.89|6
1650709580000|2022-04-23 10:26:20|1876.73|1858.93|1876.76|1858.96|1876.76|1858.96|1876.73|1858.93|4
1650709590000|2022-04-23 10:26:30|1876.73|1858.93|1876.9|1859.1|1876.9|1859.1|1876.73|1858.93|4
1650709600000|2022-04-23 10:26:40|1876.91|1859.11|1876.92|1859.12|1876.92|1859.12|1876.91|1859.11|2
1650709610000|2022-04-23 10:26:50|1876.86|1859.06|1876.86|1859.06|1876.9|1859.1|1876.86|1859.06|3
1650709620000|2022-04-23 10:27:00|1876.87|1859.07|1876.95|1859.15|1876.95|1859.15|1876.87|1859.07|3
1650709630000|2022-04-23 10:27:10|1876.94|1859.14|1876.98|1859.18|1877.03|1859.23|1876.94|1859.14|3
1650709640000|2022-04-23 10:27:20|1877.03|1859.23|1876.98|1859.18|1877.03|1859.23|1876.98|1859.18|2
1650709650000|2022-04-23 10:27:30|1876.99|1859.19|1876.78|1858.98|1876.99|1859.19|1876.72|1858.92|6
1650709660000|2022-04-23 10:27:40|1876.63|1858.83|1876.52|1858.72|1876.63|1858.83|1876.52|1858.72|2
1650709670000|2022-04-23 10:27:50|1876.5|1858.7|1875.7|1857.9|1876.53|1858.73|1875.65|1857.85|12
1650709680000|2022-04-23 10:28:00|1875.46|1857.66|1875.08|1857.28|1875.86|1858.06|1875.08|1857.28|10
1650709690000|2022-04-23 10:28:10|1875.02|1857.22|1875.44|1857.64|1875.48|1857.68|1874.99|1857.19|9
1650709700000|2022-04-23 10:28:20|1875.46|1857.66|1876.53|1858.73|1876.69|1858.89|1875.46|1857.66|13
1650709710000|2022-04-23 10:28:30|1876.6|1858.8|1876.64|1858.84|1876.78|1858.98|1876.5|1858.7|11
1650709720000|2022-04-23 10:28:40|1876.74|1858.94|1876.77|1858.97|1876.77|1858.97|1876.74|1858.94|4
1650709730000|2022-04-23 10:28:50|1876.79|1858.99|1876.79|1858.99|1876.8|1859|1876.79|1858.99|3
1650709740000|2022-04-23 10:29:00|1876.87|1859.07|1876.87|1859.07|1876.87|1859.07|1876.87|1859.07|1
1650709750000|2022-04-23 10:29:10|1876.77|1858.97|1876.77|1858.97|1876.77|1858.97|1876.77|1858.97|1
1650709770000|2022-04-23 10:29:30|1876.73|1858.93|1876.73|1858.93|1876.73|1858.93|1876.63|1858.83|3
1650709780000|2022-04-23 10:29:40|1876.63|1858.83|1876.73|1858.93|1876.73|1858.93|1876.63|1858.83|4
1650709790000|2022-04-23 10:29:50|1876.77|1858.97|1876.65|1858.85|1876.77|1858.97|1876.63|1858.83|4
1650709800000|2022-04-23 10:30:00|1876.74|1858.94|1876.7|1858.9|1876.79|1858.99|1876.7|1858.9|4
1650709810000|2022-04-23 10:30:10|1876.78|1858.98|1877.72|1859.92|1877.72|1859.92|1876.75|1858.95|14
1650709820000|2022-04-23 10:30:20|1877.68|1859.88|1878.32|1860.52|1878.36|1860.56|1877.68|1859.88|11
1650709830000|2022-04-23 10:30:30|1878.61|1860.81|1879.08|1861.28|1879.08|1861.28|1878.56|1860.76|7
1650709840000|2022-04-23 10:30:40|1879.29|1861.49|1879.44|1861.64|1879.52|1861.72|1879.29|1861.49|10
1650709850000|2022-04-23 10:30:50|1879.7|1861.9|1879.47|1861.67|1879.7|1861.9|1879.47|1861.67|4
1650709860000|2022-04-23 10:31:00|1879.45|1861.65|1879.07|1861.27|1879.45|1861.65|1879.07|1861.27|2
1650709870000|2022-04-23 10:31:10|1879.45|1861.65|1879.49|1861.69|1879.49|1861.69|1879.45|1861.65|6
1650709880000|2022-04-23 10:31:20|1879.48|1861.68|1879.48|1861.68|1879.48|1861.68|1879.47|1861.67|3
1650709890000|2022-04-23 10:31:30|1879.55|1861.75|1880.15|1862.35|1880.15|1862.35|1879.55|1861.75|5
1650709900000|2022-04-23 10:31:40|1880.08|1862.28|1878.75|1860.95|1880.08|1862.28|1878.75|1860.95|12
1650709910000|2022-04-23 10:31:50|1878.65|1860.85|1878.67|1860.87|1878.67|1860.87|1878.65|1860.85|2
1650709920000|2022-04-23 10:32:00|1878.65|1860.85|1879.06|1861.26|1879.06|1861.26|1878.65|1860.85|9
1650709930000|2022-04-23 10:32:10|1879.25|1861.45|1879.58|1861.78|1879.58|1861.78|1879.25|1861.45|9
1650709940000|2022-04-23 10:32:20|1879.57|1861.77|1879.85|1862.05|1879.88|1862.08|1879.57|1861.77|8
1650709950000|2022-04-23 10:32:30|1880.21|1862.41|1881.74|1863.94|1881.74|1863.94|1880.21|1862.41|15
1650709960000|2022-04-23 10:32:40|1881.94|1864.14|1882.34|1864.54|1882.34|1864.54|1881.94|1864.14|9
1650709970000|2022-04-23 10:32:50|1882.41|1864.61|1883.09|1865.29|1883.34|1865.54|1882.41|1864.61|13
1650709980000|2022-04-23 10:33:00|1883.2|1865.4|1883.31|1865.51|1883.43|1865.63|1883.2|1865.4|4
1650709990000|2022-04-23 10:33:10|1883.46|1865.66|1883.68|1865.88|1883.71|1865.91|1883.46|1865.66|12
1650710000000|2022-04-23 10:33:20|1883.74|1865.94|1882.45|1864.65|1884.34|1866.54|1882.45|1864.65|25
1650710010000|2022-04-23 10:33:30|1882.52|1864.72|1882.15|1864.35|1882.52|1864.72|1882.15|1864.35|14
1650710020000|2022-04-23 10:33:40|1882.14|1864.34|1882.27|1864.47|1882.37|1864.57|1882.13|1864.33|14
1650710030000|2022-04-23 10:33:50|1882.23|1864.43|1882.35|1864.55|1882.45|1864.65|1882.21|1864.41|18
1650710040000|2022-04-23 10:34:00|1882.38|1864.58|1881.43|1863.63|1882.38|1864.58|1881.41|1863.61|13
1650710050000|2022-04-23 10:34:10|1881.49|1863.69|1880.74|1862.94|1881.49|1863.69|1880.73|1862.93|8
1650710060000|2022-04-23 10:34:20|1880.66|1862.86|1880.47|1862.67|1880.66|1862.86|1880.47|1862.67|5
1650710070000|2022-04-23 10:34:30|1880.49|1862.69|1879.49|1861.69|1880.49|1862.69|1879.47|1861.67|19
1650758400000|2022-04-24 00:00:00|1878.87|1861.07|1878.66|1860.86|1878.88|1861.08|1878.6|1860.8|7
1650758410000|2022-04-24 00:00:10|1878.67|1860.87|1878.39|1860.59|1878.7|1860.9|1878.39|1860.59|14
1650758420000|2022-04-24 00:00:20|1878.45|1860.65|1877.99|1860.19|1878.45|1860.65|1876.59|1858.79|28
1650758430000|2022-04-24 00:00:30|1877.84|1860.04|1878.37|1860.57|1878.37|1860.57|1877.45|1859.65|22
1650758440000|2022-04-24 00:00:40|1878.38|1860.58|1880.87|1863.07|1881.25|1863.45|1878.38|1860.58|30
1650758450000|2022-04-24 00:00:50|1880.63|1862.83|1881.27|1863.47|1881.39|1863.59|1880.57|1862.77|29
1650758460000|2022-04-24 00:01:00|1881.3|1863.5|1882.05|1864.25|1882.18|1864.38|1880.79|1862.99|23
1650758470000|2022-04-24 00:01:10|1882.11|1864.31|1882.25|1864.45|1882.27|1864.47|1882.02|1864.22|9
1650758480000|2022-04-24 00:01:20|1882.34|1864.54|1882.35|1864.55|1882.35|1864.55|1882.34|1864.54|4
1650758490000|2022-04-24 00:01:30|1882.37|1864.57|1882.92|1865.12|1883.1|1865.3|1882.33|1864.53|15
1650758500000|2022-04-24 00:01:40|1882.85|1865.05|1883.28|1865.48|1883.28|1865.48|1882.85|1865.05|7
1650758510000|2022-04-24 00:01:50|1883.38|1865.58|1885.36|1867.56|1885.82|1868.02|1883.38|1865.58|27
1650758520000|2022-04-24 00:02:00|1885.5|1867.7|1886.4|1868.6|1886.4|1868.6|1885.5|1867.7|25
1650758530000|2022-04-24 00:02:10|1886.41|1868.61|1887.89|1870.09|1888|1870.2|1886.41|1868.61|13
1650758540000|2022-04-24 00:02:20|1888.1|1870.3|1887.01|1869.21|1888.1|1870.3|1886.47|1868.67|18
1650758550000|2022-04-24 00:02:30|1887.1|1869.3|1885.71|1867.91|1887.39|1869.59|1885.71|1867.91|22
1650758560000|2022-04-24 00:02:40|1885.74|1867.94|1882.58|1864.78|1885.74|1867.94|1882.29|1864.49|30
1650758570000|2022-04-24 00:02:50|1882.54|1864.74|1882.26|1864.46|1882.54|1864.74|1881.29|1863.49|27
1650758580000|2022-04-24 00:03:00|1882.27|1864.47|1882.68|1864.88|1882.68|1864.88|1882.05|1864.25|23
1650758590000|2022-04-24 00:03:10|1882.74|1864.94|1885.43|1867.63|1885.43|1867.63|1882.68|1864.88|33
1650758600000|2022-04-24 00:03:20|1885.5|1867.7|1886|1868.2|1886.01|1868.21|1885.5|1867.7|18
1650758610000|2022-04-24 00:03:30|1885.96|1868.16|1886.41|1868.61|1887.36|1869.56|1885.96|1868.16|19
1650758620000|2022-04-24 00:03:40|1886.43|1868.63|1885.68|1867.88|1886.43|1868.63|1885.44|1867.64|20
1650758630000|2022-04-24 00:03:50|1885.67|1867.87|1885.65|1867.85|1885.67|1867.87|1885.46|1867.66|9
1650758640000|2022-04-24 00:04:00|1885.64|1867.84|1885.46|1867.66|1885.64|1867.84|1885.4|1867.6|6
1650758650000|2022-04-24 00:04:10|1885.52|1867.72|1886.2|1868.4|1886.25|1868.45|1885.52|1867.72|11
1650758660000|2022-04-24 00:04:20|1886.19|1868.39|1886.36|1868.56|1886.4|1868.6|1886.19|1868.39|7
1650758670000|2022-04-24 00:04:30|1886.38|1868.58|1886.4|1868.6|1886.42|1868.62|1886.38|1868.58|4
1650758680000|2022-04-24 00:04:40|1886.41|1868.61|1886.38|1868.58|1886.41|1868.61|1886.38|1868.58|3
1650758690000|2022-04-24 00:04:50|1886.36|1868.56|1886.47|1868.67|1886.58|1868.78|1886.36|1868.56|9
1650758700000|2022-04-24 00:05:00|1886.48|1868.68|1887.32|1869.52|1887.33|1869.53|1886.47|1868.67|16
1650758710000|2022-04-24 00:05:10|1887.3|1869.5|1886.57|1868.77|1887.31|1869.51|1886.57|1868.77|14
1650758720000|2022-04-24 00:05:20|1886.6|1868.8|1886.42|1868.62|1886.6|1868.8|1886.22|1868.42|19
1650758730000|2022-04-24 00:05:30|1886.38|1868.58|1886.48|1868.68|1886.53|1868.73|1886.38|1868.58|7
1650758740000|2022-04-24 00:05:40|1886.4|1868.6|1886.32|1868.52|1886.4|1868.6|1886.27|1868.47|8
1650758750000|2022-04-24 00:05:50|1886.19|1868.39|1885.76|1867.96|1886.2|1868.4|1885.76|1867.96|11
1650758760000|2022-04-24 00:06:00|1885.74|1867.94|1885.67|1867.87|1885.77|1867.97|1885.66|1867.86|8
1650758770000|2022-04-24 00:06:10|1885.66|1867.86|1885.67|1867.87|1885.7|1867.9|1885.45|1867.65|8
1650758780000|2022-04-24 00:06:20|1885.65|1867.85|1886.35|1868.55|1886.39|1868.59|1885.65|1867.85|13
1650758790000|2022-04-24 00:06:30|1886.34|1868.54|1886.45|1868.65|1886.45|1868.65|1886.15|1868.35|7
1650758800000|2022-04-24 00:06:40|1886.37|1868.57|1886.51|1868.71|1886.52|1868.72|1886.37|1868.57|8
1650758810000|2022-04-24 00:06:50|1886.52|1868.72|1886.48|1868.68|1886.52|1868.72|1886.48|1868.68|2
1650758820000|2022-04-24 00:07:00|1886.49|1868.69|1886.68|1868.88|1886.68|1868.88|1886.49|1868.69|14
1650758830000|2022-04-24 00:07:10|1886.81|1869.01|1887.21|1869.41|1887.36|1869.56|1886.81|1869.01|12
1650758840000|2022-04-24 00:07:20|1887.26|1869.46|1887.33|1869.53|1887.42|1869.62|1887.26|1869.46|9
1650758850000|2022-04-24 00:07:30|1887.39|1869.59|1887.51|1869.71|1887.51|1869.71|1887.39|1869.59|3
1650758860000|2022-04-24 00:07:40|1887.52|1869.72|1887.53|1869.73|1887.6|1869.8|1887.48|1869.68|13
1650758870000|2022-04-24 00:07:50|1887.56|1869.76|1886.45|1868.65|1887.57|1869.77|1886.45|1868.65|14
1650758880000|2022-04-24 00:08:00|1886.44|1868.64|1886.47|1868.67|1886.54|1868.74|1886.1|1868.3|22
1650758890000|2022-04-24 00:08:10|1886.5|1868.7|1888.03|1870.23|1888.03|1870.23|1886.46|1868.66|17
1650758900000|2022-04-24 00:08:20|1888.2|1870.4|1889.94|1872.14|1889.94|1872.14|1888.2|1870.4|16
1650758910000|2022-04-24 00:08:30|1890.2|1872.4|1889.47|1871.67|1890.2|1872.4|1889.46|1871.66|11
1650758920000|2022-04-24 00:08:40|1889.45|1871.65|1889.46|1871.66|1889.46|1871.66|1889.45|1871.65|2
1650758930000|2022-04-24 00:08:50|1889.48|1871.68|1891.2|1873.4|1891.2|1873.4|1889.48|1871.68|17
1650758940000|2022-04-24 00:09:00|1891.14|1873.34|1892.39|1874.59|1892.39|1874.59|1890.76|1872.96|16
1650758950000|2022-04-24 00:09:10|1892.4|1874.6|1892.57|1874.77|1892.57|1874.77|1892.37|1874.57|9
1650758960000|2022-04-24 00:09:20|1892.93|1875.13|1894.17|1876.37|1894.18|1876.38|1892.93|1875.13|15
1650758970000|2022-04-24 00:09:30|1894.12|1876.32|1891.91|1874.11|1894.12|1876.32|1891.78|1873.98|27
1650758980000|2022-04-24 00:09:40|1891.97|1874.17|1892.72|1874.92|1893.25|1875.45|1891.95|1874.15|22
1650758990000|2022-04-24 00:09:50|1892.71|1874.91|1892.79|1874.99|1893.63|1875.83|1892.71|1874.91|24
1650759000000|2022-04-24 00:10:00|1892.78|1874.98|1893.24|1875.44|1893.24|1875.44|1892.44|1874.64|16
1650759010000|2022-04-24 00:10:10|1893.25|1875.45|1895.31|1877.51|1895.31|1877.51|1893.25|1875.45|25
1650759020000|2022-04-24 00:10:20|1895.29|1877.49|1895.39|1877.59|1895.41|1877.61|1895.21|1877.41|11
1650759030000|2022-04-24 00:10:30|1895.36|1877.56|1894.49|1876.69|1895.36|1877.56|1894.49|1876.69|14
1650759040000|2022-04-24 00:10:40|1894.5|1876.7|1894.54|1876.74|1894.79|1876.99|1894.49|1876.69|11
1650759050000|2022-04-24 00:10:50|1894.55|1876.75|1894.49|1876.69|1894.55|1876.75|1894.48|1876.68|11
1650759060000|2022-04-24 00:11:00|1894.51|1876.71|1894.61|1876.81|1894.76|1876.96|1894.49|1876.69|17
1650759070000|2022-04-24 00:11:10|1894.51|1876.71|1895.25|1877.45|1895.25|1877.45|1894.51|1876.71|15
1650759080000|2022-04-24 00:11:20|1895.27|1877.47|1895.35|1877.55|1895.36|1877.56|1895.27|1877.47|3
1650759090000|2022-04-24 00:11:30|1895.42|1877.62|1895.42|1877.62|1895.42|1877.62|1895.42|1877.62|1
1650759100000|2022-04-24 00:11:40|1895.45|1877.65|1896.31|1878.51|1896.31|1878.51|1895.45|1877.65|12
1650759110000|2022-04-24 00:11:50|1896.34|1878.54|1896.19|1878.39|1896.34|1878.54|1895.73|1877.93|15
1650759120000|2022-04-24 00:12:00|1896.25|1878.45|1895.77|1877.97|1896.33|1878.53|1895.77|1877.97|12
1650759130000|2022-04-24 00:12:10|1895.78|1877.98|1895.6|1877.8|1895.8|1878|1895.6|1877.8|11
1650759140000|2022-04-24 00:12:20|1895.5|1877.7|1895.16|1877.36|1895.52|1877.72|1895.16|1877.36|5
1650759150000|2022-04-24 00:12:30|1895.15|1877.35|1894.07|1876.27|1895.15|1877.35|1894.06|1876.26|14
1650759160000|2022-04-24 00:12:40|1893.8|1876|1894.37|1876.57|1894.37|1876.57|1893.79|1875.99|12
1650759180000|2022-04-24 00:13:00|1894.3|1876.5|1893.86|1876.06|1894.3|1876.5|1893.59|1875.79|12
1650759190000|2022-04-24 00:13:10|1893.59|1875.79|1893.04|1875.24|1893.59|1875.79|1893.04|1875.24|8
1650759200000|2022-04-24 00:13:20|1893.05|1875.25|1893.63|1875.83|1893.63|1875.83|1893.05|1875.25|10
1650759210000|2022-04-24 00:13:30|1893.64|1875.84|1893.64|1875.84|1893.64|1875.84|1893.64|1875.84|1
1650759220000|2022-04-24 00:13:40|1893.63|1875.83|1893.63|1875.83|1893.63|1875.83|1893.63|1875.83|1
1650759230000|2022-04-24 00:13:50|1893.69|1875.89|1893|1875.2|1893.69|1875.89|1893|1875.2|11
1650759240000|2022-04-24 00:14:00|1892.81|1875.01|1892.26|1874.46|1892.81|1875.01|1892.26|1874.46|5
1650759250000|2022-04-24 00:14:10|1892.23|1874.43|1892.53|1874.73|1892.53|1874.73|1892.17|1874.37|15
1650759260000|2022-04-24 00:14:20|1892.44|1874.64|1892.53|1874.73|1892.55|1874.75|1892.44|1874.64|8
1650759270000|2022-04-24 00:14:30|1892.71|1874.91|1892.82|1875.02|1892.82|1875.02|1892.71|1874.91|3
1650759280000|2022-04-24 00:14:40|1892.8|1875|1892.72|1874.92|1892.8|1875|1892.69|1874.89|11
1650759290000|2022-04-24 00:14:50|1892.71|1874.91|1893.05|1875.25|1893.05|1875.25|1892.7|1874.9|7
1650759300000|2022-04-24 00:15:00|1893.11|1875.31|1894.07|1876.27|1894.23|1876.43|1892.97|1875.17|22
1650759310000|2022-04-24 00:15:10|1894.29|1876.49|1894.78|1876.98|1895.13|1877.33|1894.29|1876.49|14
1650759320000|2022-04-24 00:15:20|1894.44|1876.64|1894.49|1876.69|1894.49|1876.69|1894.44|1876.64|2
1650759330000|2022-04-24 00:15:30|1894.39|1876.59|1894.39|1876.59|1894.39|1876.59|1894.39|1876.59|1
1650759340000|2022-04-24 00:15:40|1894.46|1876.66|1894.46|1876.66|1894.46|1876.66|1894.46|1876.66|1
1650759350000|2022-04-24 00:15:50|1894.37|1876.57|1894.46|1876.66|1894.46|1876.66|1894.35|1876.55|7
1650759360000|2022-04-24 00:16:00|1894.36|1876.56|1893.82|1876.02|1894.36|1876.56|1893.78|1875.98|18
1650759370000|2022-04-24 00:16:10|1893.79|1875.99|1893.62|1875.82|1893.8|1876|1893.6|1875.8|8
1650759380000|2022-04-24 00:16:20|1893.63|1875.83|1893.65|1875.85|1894.05|1876.25|1893.63|1875.83|14
1650759390000|2022-04-24 00:16:30|1893.63|1875.83|1893.13|1875.33|1893.65|1875.85|1893.09|1875.29|10
1650759400000|2022-04-24 00:16:40|1892.71|1874.91|1891.97|1874.17|1892.71|1874.91|1891.97|1874.17|9
1650759410000|2022-04-24 00:16:50|1892|1874.2|1891.82|1874.02|1892.1|1874.3|1891.8|1874|8
1650759420000|2022-04-24 00:17:00|1891.81|1874.01|1892.45|1874.65|1892.52|1874.72|1891.81|1874.01|8
1650759430000|2022-04-24 00:17:10|1892.46|1874.66|1892.67|1874.87|1892.67|1874.87|1892.46|1874.66|2
1650759440000|2022-04-24 00:17:20|1892.6|1874.8|1892.61|1874.81|1892.61|1874.81|1892.6|1874.8|2
1650759460000|2022-04-24 00:17:40|1892.64|1874.84|1892.66|1874.86|1892.67|1874.87|1892.61|1874.81|8
1650759470000|2022-04-24 00:17:50|1892.83|1875.03|1893.41|1875.61|1893.41|1875.61|1892.83|1875.03|7
1650759480000|2022-04-24 00:18:00|1893.42|1875.62|1893.59|1875.79|1893.59|1875.79|1893.42|1875.62|2
1650759500000|2022-04-24 00:18:20|1893.45|1875.65|1892.94|1875.14|1893.45|1875.65|1892.89|1875.09|12
1650759510000|2022-04-24 00:18:30|1892.81|1875.01|1892.6|1874.8|1892.85|1875.05|1892.6|1874.8|3
1650759520000|2022-04-24 00:18:40|1892.61|1874.81|1892.69|1874.89|1892.77|1874.97|1892.61|1874.81|7
1650759530000|2022-04-24 00:18:50|1892.75|1874.95|1893.22|1875.42|1893.26|1875.46|1892.69|1874.89|13
1650759540000|2022-04-24 00:19:00|1893.13|1875.33|1893.33|1875.53|1893.34|1875.54|1893.13|1875.33|5
1650759550000|2022-04-24 00:19:10|1893.46|1875.66|1893.46|1875.66|1893.46|1875.66|1893.46|1875.66|1
1650759570000|2022-04-24 00:19:30|1893.53|1875.73|1894.15|1876.35|1894.15|1876.35|1893.53|1875.73|7
1650759580000|2022-04-24 00:19:40|1894.29|1876.49|1894.55|1876.75|1894.55|1876.75|1894.29|1876.49|6
1650759590000|2022-04-24 00:19:50|1894.56|1876.76|1895.58|1877.78|1895.59|1877.79|1894.56|1876.76|13
1650759600000|2022-04-24 00:20:00|1895.52|1877.72|1896.3|1878.5|1896.3|1878.5|1895.52|1877.72|6
1650759610000|2022-04-24 00:20:10|1896.25|1878.45|1896.25|1878.45|1896.25|1878.45|1896.25|1878.45|1
1650759620000|2022-04-24 00:20:20|1896.26|1878.46|1896.26|1878.46|1896.27|1878.47|1896.26|1878.46|3
1650759630000|2022-04-24 00:20:30|1896.3|1878.5|1896.31|1878.51|1896.31|1878.51|1896.3|1878.5|2
1650759640000|2022-04-24 00:20:40|1896.3|1878.5|1895.51|1877.71|1896.3|1878.5|1895.51|1877.71|11
1650759650000|2022-04-24 00:20:50|1895.43|1877.63|1895.44|1877.64|1895.52|1877.72|1895.41|1877.61|13
1650759660000|2022-04-24 00:21:00|1895.47|1877.67|1895.34|1877.54|1895.47|1877.67|1895.31|1877.51|8
1650759670000|2022-04-24 00:21:10|1895.33|1877.53|1896.08|1878.28|1896.08|1878.28|1895.3|1877.5|13
1650759680000|2022-04-24 00:21:20|1896.31|1878.51|1895.67|1877.87|1896.33|1878.53|1895.67|1877.87|11
1650759690000|2022-04-24 00:21:30|1895.46|1877.66|1895.45|1877.65|1895.46|1877.66|1895.43|1877.63|11
1650759700000|2022-04-24 00:21:40|1895.43|1877.63|1895.41|1877.61|1895.43|1877.63|1895.37|1877.57|4
1650759710000|2022-04-24 00:21:50|1895.39|1877.59|1895.41|1877.61|1895.51|1877.71|1895.38|1877.58|9
1650759720000|2022-04-24 00:22:00|1895.45|1877.65|1895.44|1877.64|1895.57|1877.77|1895.44|1877.64|10
1650759730000|2022-04-24 00:22:10|1895.38|1877.58|1895.36|1877.56|1895.49|1877.69|1895.27|1877.47|9
1650759740000|2022-04-24 00:22:20|1895.35|1877.55|1895.26|1877.46|1895.35|1877.55|1895.21|1877.41|11
1650759750000|2022-04-24 00:22:30|1895.32|1877.52|1894.65|1876.85|1895.36|1877.56|1894.65|1876.85|8
1650759760000|2022-04-24 00:22:40|1894.63|1876.83|1895.36|1877.56|1895.36|1877.56|1894.63|1876.83|7
1650759770000|2022-04-24 00:22:50|1895.58|1877.78|1895.56|1877.76|1895.58|1877.78|1895.55|1877.75|3
1650759780000|2022-04-24 00:23:00|1895.55|1877.75|1895.54|1877.74|1895.55|1877.75|1895.5|1877.7|3
1650759790000|2022-04-24 00:23:10|1895.4|1877.6|1895.38|1877.58|1895.4|1877.6|1895.38|1877.58|2
1650759800000|2022-04-24 00:23:20|1895.39|1877.59|1896.29|1878.49|1896.29|1878.49|1895.39|1877.59|10
1650759820000|2022-04-24 00:23:40|1896.23|1878.43|1895.99|1878.19|1896.23|1878.43|1895.99|1878.19|3
1650759830000|2022-04-24 00:23:50|1896.23|1878.43|1896.18|1878.38|1896.28|1878.48|1896.18|1878.38|5
1650759840000|2022-04-24 00:24:00|1896.19|1878.39|1896.27|1878.47|1896.27|1878.47|1896.19|1878.39|3
1650759860000|2022-04-24 00:24:20|1896.26|1878.46|1896.26|1878.46|1896.26|1878.46|1896.26|1878.46|1
1650759870000|2022-04-24 00:24:30|1896.31|1878.51|1896.31|1878.51|1896.31|1878.51|1896.31|1878.51|1
1650759880000|2022-04-24 00:24:40|1896.32|1878.52|1896.38|1878.58|1896.38|1878.58|1896.32|1878.52|2
1650759900000|2022-04-24 00:25:00|1896.36|1878.56|1896.37|1878.57|1896.37|1878.57|1896.36|1878.56|2
1650759910000|2022-04-24 00:25:10|1896.4|1878.6|1896.36|1878.56|1896.4|1878.6|1896.36|1878.56|3
1650759920000|2022-04-24 00:25:20|1896.35|1878.55|1897.29|1879.49|1897.29|1879.49|1896.35|1878.55|8
1650759930000|2022-04-24 00:25:30|1897.32|1879.52|1898.18|1880.38|1898.18|1880.38|1897.32|1879.52|8
1650759940000|2022-04-24 00:25:40|1898.14|1880.34|1898.18|1880.38|1898.23|1880.43|1897.89|1880.09|12
1650759950000|2022-04-24 00:25:50|1898.23|1880.43|1897.67|1879.87|1898.23|1880.43|1897.67|1879.87|8
1650759960000|2022-04-24 00:26:00|1897.4|1879.6|1897.97|1880.17|1897.99|1880.19|1897.39|1879.59|7
1650759970000|2022-04-24 00:26:10|1898.13|1880.33|1898.25|1880.45|1898.25|1880.45|1898.13|1880.33|2
1650759980000|2022-04-24 00:26:20|1898.29|1880.49|1898.17|1880.37|1898.29|1880.49|1898.1|1880.3|9
1650759990000|2022-04-24 00:26:30|1898.28|1880.48|1898.3|1880.5|1898.33|1880.53|1898.28|1880.48|5
1650760000000|2022-04-24 00:26:40|1898.29|1880.49|1898.3|1880.5|1898.3|1880.5|1898.29|1880.49|2
1650760010000|2022-04-24 00:26:50|1898.29|1880.49|1898.36|1880.56|1898.36|1880.56|1898.29|1880.49|4
1650760020000|2022-04-24 00:27:00|1898.37|1880.57|1898.42|1880.62|1898.43|1880.63|1898.34|1880.54|9
1650760030000|2022-04-24 00:27:10|1898.43|1880.63|1902.44|1884.64|1902.44|1884.64|1898.43|1880.63|28
1650760040000|2022-04-24 00:27:20|1902.46|1884.66|1901.85|1884.05|1902.46|1884.66|1901.75|1883.95|16
1650760050000|2022-04-24 00:27:30|1901.86|1884.06|1901.18|1883.38|1902.36|1884.56|1901.18|1883.38|23
1650760060000|2022-04-24 00:27:40|1901.19|1883.39|1901.38|1883.58|1901.4|1883.6|1901.14|1883.34|18
1650760070000|2022-04-24 00:27:50|1901.37|1883.57|1900.45|1882.65|1901.37|1883.57|1900.44|1882.64|19
1650760080000|2022-04-24 00:28:00|1900.41|1882.61|1900.41|1882.61|1900.41|1882.61|1900.41|1882.61|1
1650760090000|2022-04-24 00:28:10|1900.39|1882.59|1901.21|1883.41|1901.25|1883.45|1900.39|1882.59|14
1650760100000|2022-04-24 00:28:20|1901.27|1883.47|1901.3|1883.5|1901.36|1883.56|1901.27|1883.47|5
1650760120000|2022-04-24 00:28:40|1901.22|1883.42|1901.22|1883.42|1901.27|1883.47|1901.22|1883.42|3
1650760140000|2022-04-24 00:29:00|1901.35|1883.55|1901.37|1883.57|1901.37|1883.57|1901.35|1883.55|2
1650760150000|2022-04-24 00:29:10|1901.42|1883.62|1901.63|1883.83|1901.67|1883.87|1901.42|1883.62|12
1650760160000|2022-04-24 00:29:20|1901.66|1883.86|1902.38|1884.58|1902.38|1884.58|1901.66|1883.86|5
1650760170000|2022-04-24 00:29:30|1902.39|1884.59|1902.46|1884.66|1902.46|1884.66|1902.39|1884.59|4
1650760180000|2022-04-24 00:29:40|1902.53|1884.73|1905.06|1887.26|1905.06|1887.26|1902.53|1884.73|17
1650760190000|2022-04-24 00:29:50|1905.04|1887.24|1905.25|1887.45|1905.25|1887.45|1905.04|1887.24|3
1650760200000|2022-04-24 00:30:00|1905.32|1887.52|1905.67|1887.87|1905.67|1887.87|1905.3|1887.5|13
1650760210000|2022-04-24 00:30:10|1905.73|1887.93|1904.14|1886.34|1905.93|1888.13|1904.14|1886.34|24
1650760220000|2022-04-24 00:30:20|1904.22|1886.42|1903.4|1885.6|1904.22|1886.42|1903.4|1885.6|11
1650760230000|2022-04-24 00:30:30|1903.32|1885.52|1902.42|1884.62|1903.32|1885.52|1902.32|1884.52|17
1650760240000|2022-04-24 00:30:40|1902.47|1884.67|1902.36|1884.56|1902.48|1884.68|1902.23|1884.43|13
1650760250000|2022-04-24 00:30:50|1902.42|1884.62|1902.37|1884.57|1902.42|1884.62|1902.28|1884.48|8
1650760260000|2022-04-24 00:31:00|1902.31|1884.51|1900.66|1882.86|1902.31|1884.51|1900.66|1882.86|11
1650760270000|2022-04-24 00:31:10|1900.65|1882.85|1900.65|1882.85|1900.65|1882.85|1900.65|1882.85|1
1650760280000|2022-04-24 00:31:20|1900.67|1882.87|1902.51|1884.71|1902.56|1884.76|1900.67|1882.87|18
1650760290000|2022-04-24 00:31:30|1902.54|1884.74|1901.79|1883.99|1902.54|1884.74|1901.73|1883.93|19
1650760300000|2022-04-24 00:31:40|1901.73|1883.93|1901.44|1883.64|1901.73|1883.93|1901.44|1883.64|10
1650760310000|2022-04-24 00:31:50|1901.45|1883.65|1903.11|1885.31|1903.11|1885.31|1901.44|1883.64|24
1650760320000|2022-04-24 00:32:00|1903.14|1885.34|1903.3|1885.5|1903.3|1885.5|1903.14|1885.34|8
1650760330000|2022-04-24 00:32:10|1903.48|1885.68|1903.03|1885.23|1903.48|1885.68|1902.61|1884.81|10
1650760340000|2022-04-24 00:32:20|1903.11|1885.31|1903.41|1885.61|1903.41|1885.61|1903.07|1885.27|15
1650760350000|2022-04-24 00:32:30|1903.42|1885.62|1903.42|1885.62|1903.42|1885.62|1903.34|1885.54|7
1650760360000|2022-04-24 00:32:40|1903.35|1885.55|1903.41|1885.61|1903.42|1885.62|1903.35|1885.55|3
1650760370000|2022-04-24 00:32:50|1903.4|1885.6|1902.65|1884.85|1903.4|1885.6|1902.62|1884.82|14
1650760380000|2022-04-24 00:33:00|1902.78|1884.98|1902.66|1884.86|1902.79|1884.99|1902.66|1884.86|4
1650760400000|2022-04-24 00:33:20|1902.69|1884.89|1902.69|1884.89|1902.69|1884.89|1902.69|1884.89|1
1650760410000|2022-04-24 00:33:30|1902.68|1884.88|1902.74|1884.94|1902.76|1884.96|1902.64|1884.84|9
1650760420000|2022-04-24 00:33:40|1902.71|1884.91|1902.02|1884.22|1902.71|1884.91|1902.02|1884.22|14
1650760430000|2022-04-24 00:33:50|1901.73|1883.93|1901.71|1883.91|1901.73|1883.93|1901.71|1883.91|2
1650760440000|2022-04-24 00:34:00|1901.69|1883.89|1901.25|1883.45|1901.69|1883.89|1901.25|1883.45|8
1650760450000|2022-04-24 00:34:10|1901.28|1883.48|1900.61|1882.81|1901.34|1883.54|1900.61|1882.81|10
1650760460000|2022-04-24 00:34:20|1900.45|1882.65|1900.28|1882.48|1900.45|1882.65|1900.28|1882.48|3
1650760470000|2022-04-24 00:34:30|1900.33|1882.53|1900.34|1882.54|1900.34|1882.54|1900.25|1882.45|5
1650760490000|2022-04-24 00:34:50|1900.33|1882.53|1900.35|1882.55|1900.35|1882.55|1900.33|1882.53|2
1650760500000|2022-04-24 00:35:00|1900.33|1882.53|1899.83|1882.03|1900.38|1882.58|1899.83|1882.03|9
1650760510000|2022-04-24 00:35:10|1899.75|1881.95|1899.67|1881.87|1899.75|1881.95|1899.66|1881.86|5
1650760520000|2022-04-24 00:35:20|1899.52|1881.72|1899.52|1881.72|1899.52|1881.72|1899.51|1881.71|3
1650760530000|2022-04-24 00:35:30|1899.5|1881.7|1899.49|1881.69|1899.5|1881.7|1899.49|1881.69|2
1650760540000|2022-04-24 00:35:40|1899.5|1881.7|1897.23|1879.43|1899.5|1881.7|1897.2|1879.4|20
1650760550000|2022-04-24 00:35:50|1897.04|1879.24|1898.49|1880.69|1898.5|1880.7|1896.54|1878.74|24
1650760560000|2022-04-24 00:36:00|1898.48|1880.68|1900.33|1882.53|1900.33|1882.53|1898.47|1880.67|18
1650760570000|2022-04-24 00:36:10|1900.38|1882.58|1901.38|1883.58|1901.38|1883.58|1900.38|1882.58|10
1650760580000|2022-04-24 00:36:20|1901.42|1883.62|1901.47|1883.67|1902.04|1884.24|1901.42|1883.62|18
1650760590000|2022-04-24 00:36:30|1901.45|1883.65|1900.38|1882.58|1901.49|1883.69|1900.38|1882.58|15
1650760600000|2022-04-24 00:36:40|1900.39|1882.59|1899.74|1881.94|1900.39|1882.59|1899.74|1881.94|7
1650760610000|2022-04-24 00:36:50|1899.6|1881.8|1898.68|1880.88|1899.6|1881.8|1898.68|1880.88|10
1650760620000|2022-04-24 00:37:00|1898.59|1880.79|1897.47|1879.67|1898.59|1880.79|1897.4|1879.6|17
1650760630000|2022-04-24 00:37:10|1897.48|1879.68|1897.47|1879.67|1897.48|1879.68|1897.38|1879.58|12
1650760640000|2022-04-24 00:37:20|1897.57|1879.77|1897.33|1879.53|1897.57|1879.77|1897.31|1879.51|11
1650760650000|2022-04-24 00:37:30|1897.31|1879.51|1897.31|1879.51|1897.31|1879.51|1897.31|1879.51|1
1650760660000|2022-04-24 00:37:40|1897.24|1879.44|1897.31|1879.51|1897.35|1879.55|1897.24|1879.44|9
1650760670000|2022-04-24 00:37:50|1897.26|1879.46|1897.52|1879.72|1897.52|1879.72|1897.26|1879.46|6
1650760680000|2022-04-24 00:38:00|1897.59|1879.79|1898.77|1880.97|1898.77|1880.97|1897.59|1879.79|13
1650760690000|2022-04-24 00:38:10|1899.16|1881.36|1899.72|1881.92|1899.93|1882.13|1899.16|1881.36|24
1650760700000|2022-04-24 00:38:20|1899.64|1881.84|1899.65|1881.85|1899.66|1881.86|1899.55|1881.75|10
1650760710000|2022-04-24 00:38:30|1899.66|1881.86|1899.74|1881.94|1900.39|1882.59|1899.66|1881.86|16
1650760720000|2022-04-24 00:38:40|1899.73|1881.93|1899.54|1881.74|1899.73|1881.93|1899.54|1881.74|6
1650760730000|2022-04-24 00:38:50|1899.58|1881.78|1899.58|1881.78|1899.58|1881.78|1899.57|1881.77|3
1650760740000|2022-04-24 00:39:00|1899.59|1881.79|1899.59|1881.79|1899.6|1881.8|1899.58|1881.78|5
1650760750000|2022-04-24 00:39:10|1899.58|1881.78|1899.59|1881.79|1899.59|1881.79|1899.57|1881.77|3
1650760760000|2022-04-24 00:39:20|1899.6|1881.8|1899.62|1881.82|1899.62|1881.82|1899.59|1881.79|4
1650760770000|2022-04-24 00:39:30|1899.53|1881.73|1899.49|1881.69|1899.53|1881.73|1899.49|1881.69|2
1650760780000|2022-04-24 00:39:40|1899.47|1881.67|1899.49|1881.69|1899.49|1881.69|1899.46|1881.66|5
1650760790000|2022-04-24 00:39:50|1899.5|1881.7|1899.77|1881.97|1899.78|1881.98|1899.5|1881.7|19
1650760800000|2022-04-24 00:40:00|1899.74|1881.94|1899.86|1882.06|1900.11|1882.31|1899.73|1881.93|17
1650760810000|2022-04-24 00:40:10|1899.88|1882.08|1899.91|1882.11|1899.94|1882.14|1899.86|1882.06|7
1650760820000|2022-04-24 00:40:20|1899.89|1882.09|1899.76|1881.96|1899.89|1882.09|1899.66|1881.86|13
1650760830000|2022-04-24 00:40:30|1899.55|1881.75|1898.82|1881.02|1899.55|1881.75|1898.78|1880.98|16
1650760840000|2022-04-24 00:40:40|1898.56|1880.76|1898.49|1880.69|1898.82|1881.02|1898.49|1880.69|5
1650760850000|2022-04-24 00:40:50|1898.57|1880.77|1898.81|1881.01|1898.82|1881.02|1898.57|1880.77|6
1650760860000|2022-04-24 00:41:00|1898.69|1880.89|1899.35|1881.55|1899.38|1881.58|1898.67|1880.87|11
1650760870000|2022-04-24 00:41:10|1899.39|1881.59|1899.41|1881.61|1899.44|1881.64|1899.37|1881.57|8
1650760880000|2022-04-24 00:41:20|1899.4|1881.6|1899.51|1881.71|1899.51|1881.71|1899.39|1881.59|3
1650760890000|2022-04-24 00:41:30|1899.52|1881.72|1899.54|1881.74|1899.66|1881.86|1899.52|1881.72|8
1650760900000|2022-04-24 00:41:40|1899.55|1881.75|1899.55|1881.75|1899.55|1881.75|1899.55|1881.75|1
1650760910000|2022-04-24 00:41:50|1899.57|1881.77|1899.57|1881.77|1899.57|1881.77|1899.54|1881.74|3
1650760920000|2022-04-24 00:42:00|1899.59|1881.79|1899.59|1881.79|1899.59|1881.79|1899.59|1881.79|1
1650760930000|2022-04-24 00:42:10|1899.6|1881.8|1899.6|1881.8|1899.63|1881.83|1899.6|1881.8|7
1650760940000|2022-04-24 00:42:20|1899.61|1881.81|1899.49|1881.69|1899.61|1881.81|1899.48|1881.68|4
1650760950000|2022-04-24 00:42:30|1899.47|1881.67|1899.48|1881.68|1899.48|1881.68|1899.47|1881.67|2
1650760960000|2022-04-24 00:42:40|1899.53|1881.73|1899.53|1881.73|1899.53|1881.73|1899.53|1881.73|1
1650760970000|2022-04-24 00:42:50|1899.52|1881.72|1899.52|1881.72|1899.53|1881.73|1899.52|1881.72|3
1650760980000|2022-04-24 00:43:00|1899.53|1881.73|1899.5|1881.7|1899.56|1881.76|1899.49|1881.69|5
1650760990000|2022-04-24 00:43:10|1899.53|1881.73|1899.53|1881.73|1899.53|1881.73|1899.5|1881.7|3
1650761000000|2022-04-24 00:43:20|1899.55|1881.75|1899.53|1881.73|1899.55|1881.75|1899.52|1881.72|3
1650761010000|2022-04-24 00:43:30|1899.54|1881.74|1899.52|1881.72|1899.57|1881.77|1899.52|1881.72|4
1650761020000|2022-04-24 00:43:40|1899.53|1881.73|1899.53|1881.73|1899.53|1881.73|1899.33|1881.53|4
1650761040000|2022-04-24 00:44:00|1899.56|1881.76|1899.56|1881.76|1899.56|1881.76|1899.56|1881.76|1
1650761050000|2022-04-24 00:44:10|1899.44|1881.64|1899.45|1881.65|1899.45|1881.65|1899.42|1881.62|4
1650761060000|2022-04-24 00:44:20|1899.41|1881.61|1898.9|1881.1|1899.41|1881.61|1898.87|1881.07|6
1650761070000|2022-04-24 00:44:30|1898.91|1881.11|1898.66|1880.86|1898.91|1881.11|1898.66|1880.86|2
1650761080000|2022-04-24 00:44:40|1898.63|1880.83|1898.63|1880.83|1898.63|1880.83|1898.63|1880.83|1
1650761090000|2022-04-24 00:44:50|1898.66|1880.86|1898.66|1880.86|1898.66|1880.86|1898.66|1880.86|1
1650761100000|2022-04-24 00:45:00|1898.65|1880.85|1897.34|1879.54|1898.65|1880.85|1897.31|1879.51|26
1650761110000|2022-04-24 00:45:10|1897.43|1879.63|1898.27|1880.47|1898.58|1880.78|1897.34|1879.54|20
1650761120000|2022-04-24 00:45:20|1898.28|1880.48|1898.29|1880.49|1898.29|1880.49|1898.28|1880.48|2
1650761130000|2022-04-24 00:45:30|1898.3|1880.5|1898.44|1880.64|1898.44|1880.64|1898.3|1880.5|4
1650761140000|2022-04-24 00:45:40|1898.43|1880.63|1898.44|1880.64|1898.44|1880.64|1898.42|1880.62|3
1650761160000|2022-04-24 00:46:00|1898.46|1880.66|1898.53|1880.73|1898.53|1880.73|1898.46|1880.66|7
1650761170000|2022-04-24 00:46:10|1898.51|1880.71|1898.42|1880.62|1898.53|1880.73|1898.42|1880.62|15
1650761180000|2022-04-24 00:46:20|1898.44|1880.64|1898.45|1880.65|1898.45|1880.65|1898.42|1880.62|6
1650761190000|2022-04-24 00:46:30|1898.43|1880.63|1898.41|1880.61|1898.45|1880.65|1898.4|1880.6|6
1650761200000|2022-04-24 00:46:40|1898.42|1880.62|1897.55|1879.75|1898.43|1880.63|1897.55|1879.75|14
1650761210000|2022-04-24 00:46:50|1897.54|1879.74|1897.61|1879.81|1897.63|1879.83|1897.49|1879.69|8
1650761220000|2022-04-24 00:47:00|1897.53|1879.73|1897.42|1879.62|1897.55|1879.75|1897.42|1879.62|8
1650761230000|2022-04-24 00:47:10|1897.36|1879.56|1896.82|1879.02|1897.38|1879.58|1896.75|1878.95|13
1650761250000|2022-04-24 00:47:30|1896.57|1878.77|1894.68|1876.88|1896.57|1878.77|1894.68|1876.88|24
1650761260000|2022-04-24 00:47:40|1894.75|1876.95|1894.49|1876.69|1894.75|1876.95|1894.48|1876.68|13
1650761270000|2022-04-24 00:47:50|1894.48|1876.68|1894.49|1876.69|1894.49|1876.69|1894.41|1876.61|10
1650761280000|2022-04-24 00:48:00|1894.5|1876.7|1893.62|1875.82|1894.5|1876.7|1893.62|1875.82|10
1650761290000|2022-04-24 00:48:10|1893.6|1875.8|1893.58|1875.78|1893.73|1875.93|1893.54|1875.74|7
1650761300000|2022-04-24 00:48:20|1893.68|1875.88|1894.37|1876.57|1894.39|1876.59|1893.6|1875.8|10
1650761310000|2022-04-24 00:48:30|1894.39|1876.59|1894.53|1876.73|1894.53|1876.73|1894.36|1876.56|10
1650761320000|2022-04-24 00:48:40|1894.47|1876.67|1894.43|1876.63|1894.47|1876.67|1894.4|1876.6|9
1650761330000|2022-04-24 00:48:50|1894.44|1876.64|1894.44|1876.64|1894.46|1876.66|1894.44|1876.64|7
1650761340000|2022-04-24 00:49:00|1894.43|1876.63|1894.45|1876.65|1894.45|1876.65|1894.42|1876.62|3
1650761350000|2022-04-24 00:49:10|1894.46|1876.66|1895.24|1877.44|1895.28|1877.48|1894.46|1876.66|8
1650761360000|2022-04-24 00:49:20|1895.25|1877.45|1895.31|1877.51|1895.31|1877.51|1895.25|1877.45|3
1650761370000|2022-04-24 00:49:30|1895.39|1877.59|1895.4|1877.6|1895.4|1877.6|1895.39|1877.59|2
1650761380000|2022-04-24 00:49:40|1895.38|1877.58|1895.39|1877.59|1895.39|1877.59|1895.38|1877.58|2
1650761390000|2022-04-24 00:49:50|1895.38|1877.58|1895.33|1877.53|1895.38|1877.58|1895.33|1877.53|2
1650761400000|2022-04-24 00:50:00|1895.32|1877.52|1895.39|1877.59|1895.39|1877.59|1895.32|1877.52|4
1650761410000|2022-04-24 00:50:10|1895.4|1877.6|1895.4|1877.6|1895.5|1877.7|1895.4|1877.6|3
1650761420000|2022-04-24 00:50:20|1895.39|1877.59|1895.47|1877.67|1895.47|1877.67|1895.39|1877.59|8
1650761430000|2022-04-24 00:50:30|1895.4|1877.6|1894.76|1876.96|1895.4|1877.6|1894.76|1876.96|8
1650761440000|2022-04-24 00:50:40|1894.74|1876.94|1891.92|1874.12|1894.74|1876.94|1891.92|1874.12|23
1650761450000|2022-04-24 00:50:50|1891.98|1874.18|1891.94|1874.14|1892.29|1874.49|1891.7|1873.9|25
1650761460000|2022-04-24 00:51:00|1892.04|1874.24|1893.42|1875.62|1893.42|1875.62|1891.99|1874.19|21
1650761470000|2022-04-24 00:51:10|1893.64|1875.84|1894.65|1876.85|1894.66|1876.86|1893.64|1875.84|22
1650761480000|2022-04-24 00:51:20|1894.64|1876.84|1894.42|1876.62|1894.65|1876.85|1894.42|1876.62|10
1650761490000|2022-04-24 00:51:30|1894.45|1876.65|1894.4|1876.6|1894.45|1876.65|1894.4|1876.6|11
1650761500000|2022-04-24 00:51:40|1894.43|1876.63|1893.8|1876|1894.43|1876.63|1893.8|1876|7
1650761510000|2022-04-24 00:51:50|1893.79|1875.99|1893.71|1875.91|1893.8|1876|1893.69|1875.89|4
1650761520000|2022-04-24 00:52:00|1893.65|1875.85|1893.65|1875.85|1893.65|1875.85|1893.54|1875.74|3
1650761530000|2022-04-24 00:52:10|1893.7|1875.9|1893.7|1875.9|1893.7|1875.9|1893.7|1875.9|1
1650761540000|2022-04-24 00:52:20|1893.72|1875.92|1893.72|1875.92|1893.72|1875.92|1893.72|1875.92|1
1650761550000|2022-04-24 00:52:30|1893.76|1875.96|1894.67|1876.87|1894.67|1876.87|1893.76|1875.96|14
1650761560000|2022-04-24 00:52:40|1894.68|1876.88|1894.68|1876.88|1894.68|1876.88|1894.64|1876.84|3
1650761570000|2022-04-24 00:52:50|1894.75|1876.95|1894.56|1876.76|1894.75|1876.95|1894.56|1876.76|5
1650761580000|2022-04-24 00:53:00|1894.54|1876.74|1896.25|1878.45|1896.25|1878.45|1894.54|1876.74|21
1650761590000|2022-04-24 00:53:10|1896.35|1878.55|1896.49|1878.69|1896.52|1878.72|1896.35|1878.55|12
1650761600000|2022-04-24 00:53:20|1896.46|1878.66|1895.19|1877.39|1896.49|1878.69|1895.19|1877.39|17
1650761610000|2022-04-24 00:53:30|1895.24|1877.44|1894.29|1876.49|1895.24|1877.44|1894.29|1876.49|20
1650761620000|2022-04-24 00:53:40|1894.28|1876.48|1894.37|1876.57|1894.39|1876.59|1893.9|1876.1|15
1650761630000|2022-04-24 00:53:50|1894.42|1876.62|1895.22|1877.42|1895.34|1877.54|1894.42|1876.62|14
1650761640000|2022-04-24 00:54:00|1895.21|1877.41|1895.33|1877.53|1895.34|1877.54|1895.12|1877.32|9
1650761650000|2022-04-24 00:54:10|1895.34|1877.54|1895.29|1877.49|1895.34|1877.54|1895.13|1877.33|9
1650761660000|2022-04-24 00:54:20|1895.21|1877.41|1895.13|1877.33|1895.24|1877.44|1895.13|1877.33|4
1650761670000|2022-04-24 00:54:30|1895|1877.2|1895.22|1877.42|1895.22|1877.42|1895|1877.2|3
1650761680000|2022-04-24 00:54:40|1895.25|1877.45|1895.38|1877.58|1895.38|1877.58|1895.25|1877.45|5
1650761690000|2022-04-24 00:54:50|1895.39|1877.59|1895.4|1877.6|1895.4|1877.6|1895.39|1877.59|2
1650761700000|2022-04-24 00:55:00|1895.39|1877.59|1895.41|1877.61|1895.41|1877.61|1895.39|1877.59|2
1650761710000|2022-04-24 00:55:10|1895.43|1877.63|1896.35|1878.55|1896.35|1878.55|1895.43|1877.63|11
1650761720000|2022-04-24 00:55:20|1896.4|1878.6|1896.4|1878.6|1896.4|1878.6|1896.4|1878.6|1
1650761730000|2022-04-24 00:55:30|1896.41|1878.61|1896.44|1878.64|1896.44|1878.64|1896.41|1878.61|2
1650761740000|2022-04-24 00:55:40|1896.51|1878.71|1896.51|1878.71|1896.51|1878.71|1896.51|1878.71|1
1650761760000|2022-04-24 00:56:00|1896.52|1878.72|1896.52|1878.72|1896.52|1878.72|1896.52|1878.72|1
1650761770000|2022-04-24 00:56:10|1896.51|1878.71|1896.51|1878.71|1896.51|1878.71|1896.51|1878.71|1
1650761780000|2022-04-24 00:56:20|1896.37|1878.57|1896.36|1878.56|1896.5|1878.7|1896.31|1878.51|13
1650761790000|2022-04-24 00:56:30|1896.37|1878.57|1896.25|1878.45|1896.37|1878.57|1896.25|1878.45|8
1650761800000|2022-04-24 00:56:40|1896.32|1878.52|1896.23|1878.43|1896.37|1878.57|1896.2|1878.4|8
1650761810000|2022-04-24 00:56:50|1896.3|1878.5|1895.85|1878.05|1896.3|1878.5|1895.85|1878.05|7
1650761820000|2022-04-24 00:57:00|1895.63|1877.83|1895.6|1877.8|1895.63|1877.83|1895.42|1877.62|16
1650761830000|2022-04-24 00:57:10|1895.59|1877.79|1896.22|1878.42|1896.24|1878.44|1895.49|1877.69|15
1650761840000|2022-04-24 00:57:20|1896.41|1878.61|1896.52|1878.72|1896.52|1878.72|1896.41|1878.61|2
1650761850000|2022-04-24 00:57:30|1896.53|1878.73|1896.38|1878.58|1896.53|1878.73|1896.35|1878.55|8
1650761860000|2022-04-24 00:57:40|1896.33|1878.53|1896.37|1878.57|1896.37|1878.57|1896.33|1878.53|4
1650761870000|2022-04-24 00:57:50|1896.47|1878.67|1896.35|1878.55|1896.47|1878.67|1896.35|1878.55|2
1650761890000|2022-04-24 00:58:10|1896.33|1878.53|1896.41|1878.61|1896.41|1878.61|1896.32|1878.52|5
1650761900000|2022-04-24 00:58:20|1896.39|1878.59|1896.28|1878.48|1896.39|1878.59|1896.24|1878.44|8
1650761910000|2022-04-24 00:58:30|1896.29|1878.49|1896.29|1878.49|1896.29|1878.49|1896.29|1878.49|1
1650761920000|2022-04-24 00:58:40|1896.22|1878.42|1896.37|1878.57|1896.37|1878.57|1896.22|1878.42|18
1650761930000|2022-04-24 00:58:50|1896.45|1878.65|1896.45|1878.65|1896.45|1878.65|1896.45|1878.65|1
1650761940000|2022-04-24 00:59:00|1896.47|1878.67|1895.81|1878.01|1896.47|1878.67|1895.81|1878.01|12
1650761950000|2022-04-24 00:59:10|1895.85|1878.05|1895.45|1877.65|1895.85|1878.05|1895.44|1877.64|9
1650761960000|2022-04-24 00:59:20|1895.47|1877.67|1895.47|1877.67|1895.47|1877.67|1895.47|1877.67|1
1650761970000|2022-04-24 00:59:30|1895.48|1877.68|1895.52|1877.72|1895.57|1877.77|1895.47|1877.67|6
1650761980000|2022-04-24 00:59:40|1895.56|1877.76|1895.57|1877.77|1895.57|1877.77|1895.54|1877.74|3
1650761990000|2022-04-24 00:59:50|1895.52|1877.72|1894.71|1876.91|1895.55|1877.75|1894.71|1876.91|12
1650762000000|2022-04-24 01:00:00|1894.68|1876.88|1893.69|1875.89|1894.68|1876.88|1893.62|1875.82|16
1650762010000|2022-04-24 01:00:10|1893.71|1875.91|1892.18|1874.38|1893.79|1875.99|1892.18|1874.38|16
1650762020000|2022-04-24 01:00:20|1892.21|1874.41|1892.66|1874.86|1892.67|1874.87|1890.96|1873.16|26
1650762030000|2022-04-24 01:00:30|1892.67|1874.87|1893.48|1875.68|1893.48|1875.68|1892.67|1874.87|14
1650762040000|2022-04-24 01:00:40|1893.5|1875.7|1894.49|1876.69|1894.52|1876.72|1893.5|1875.7|20
1650762050000|2022-04-24 01:00:50|1894.42|1876.62|1894.79|1876.99|1894.83|1877.03|1894.42|1876.62|16
1650762060000|2022-04-24 01:01:00|1894.78|1876.98|1895.08|1877.28|1895.08|1877.28|1894.57|1876.77|19
1650762070000|2022-04-24 01:01:10|1894.95|1877.15|1896.16|1878.36|1896.16|1878.36|1894.94|1877.14|13
1650762080000|2022-04-24 01:01:20|1896.27|1878.47|1896.56|1878.76|1897.27|1879.47|1896.27|1878.47|12
1650762090000|2022-04-24 01:01:30|1896.62|1878.82|1896.49|1878.69|1896.62|1878.82|1896.49|1878.69|5
1650762110000|2022-04-24 01:01:50|1896.46|1878.66|1897.06|1879.26|1897.21|1879.41|1896.36|1878.56|16
1650762120000|2022-04-24 01:02:00|1897.16|1879.36|1896.76|1878.96|1897.62|1879.82|1896.75|1878.95|25
1650762130000|2022-04-24 01:02:10|1896.81|1879.01|1896.7|1878.9|1897|1879.2|1896.61|1878.81|15
1650762140000|2022-04-24 01:02:20|1896.71|1878.91|1897.46|1879.66|1897.46|1879.66|1896.71|1878.91|13
1650762150000|2022-04-24 01:02:30|1897.4|1879.6|1897.6|1879.8|1897.6|1879.8|1897.4|1879.6|12
1650762160000|2022-04-24 01:02:40|1897.58|1879.78|1897.46|1879.66|1897.58|1879.78|1897.44|1879.64|9
1650762170000|2022-04-24 01:02:50|1897.45|1879.65|1897.45|1879.65|1897.46|1879.66|1897.45|1879.65|3
1650762180000|2022-04-24 01:03:00|1897.41|1879.61|1896.4|1878.6|1897.41|1879.61|1896.4|1878.6|16
1650762190000|2022-04-24 01:03:10|1896.38|1878.58|1895.87|1878.07|1896.38|1878.58|1895.79|1877.99|13
1650762200000|2022-04-24 01:03:20|1895.85|1878.05|1895.5|1877.7|1895.85|1878.05|1895.5|1877.7|11
1650762210000|2022-04-24 01:03:30|1895.53|1877.73|1894.74|1876.94|1895.53|1877.73|1894.68|1876.88|12
1650762220000|2022-04-24 01:03:40|1894.63|1876.83|1894.63|1876.83|1894.63|1876.83|1894.63|1876.83|1
1650762230000|2022-04-24 01:03:50|1894.65|1876.85|1894.71|1876.91|1895.35|1877.55|1894.65|1876.85|12
1650762240000|2022-04-24 01:04:00|1894.73|1876.93|1894.78|1876.98|1894.79|1876.99|1894.73|1876.93|4
1650762250000|2022-04-24 01:04:10|1894.76|1876.96|1894.67|1876.87|1894.76|1876.96|1894.67|1876.87|4
1650762260000|2022-04-24 01:04:20|1894.55|1876.75|1894.47|1876.67|1894.64|1876.84|1894.45|1876.65|6
1650762270000|2022-04-24 01:04:30|1894.51|1876.71|1895.19|1877.39|1895.28|1877.48|1894.51|1876.71|10
1650762280000|2022-04-24 01:04:40|1895.57|1877.77|1895.57|1877.77|1895.57|1877.77|1895.57|1877.77|1
1650762290000|2022-04-24 01:04:50|1895.39|1877.59|1895.58|1877.78|1895.58|1877.78|1895.39|1877.59|3
1650762300000|2022-04-24 01:05:00|1895.55|1877.75|1896.39|1878.59|1896.45|1878.65|1895.55|1877.75|16
1650762310000|2022-04-24 01:05:10|1896.45|1878.65|1897.32|1879.52|1897.43|1879.63|1896.45|1878.65|24
1650762320000|2022-04-24 01:05:20|1897.33|1879.53|1897.31|1879.51|1897.33|1879.53|1897.25|1879.45|4
1650762330000|2022-04-24 01:05:30|1897.36|1879.56|1897.36|1879.56|1897.42|1879.62|1897.36|1879.56|3
1650762340000|2022-04-24 01:05:40|1897.42|1879.62|1897.41|1879.61|1897.42|1879.62|1897.41|1879.61|2
1650762350000|2022-04-24 01:05:50|1897.42|1879.62|1897.16|1879.36|1897.43|1879.63|1897.16|1879.36|10
1650762360000|2022-04-24 01:06:00|1897.12|1879.32|1897.36|1879.56|1897.37|1879.57|1897.12|1879.32|8
1650762370000|2022-04-24 01:06:10|1897.45|1879.65|1897.57|1879.77|1897.57|1879.77|1897.45|1879.65|6
1650762380000|2022-04-24 01:06:20|1897.58|1879.78|1897.5|1879.7|1897.58|1879.78|1897.5|1879.7|5
1650762390000|2022-04-24 01:06:30|1897.57|1879.77|1898.28|1880.48|1898.3|1880.5|1897.57|1879.77|8
1650762400000|2022-04-24 01:06:40|1898.19|1880.39|1898.19|1880.39|1898.28|1880.48|1897.99|1880.19|9
1650762410000|2022-04-24 01:06:50|1897.99|1880.19|1898.26|1880.46|1898.28|1880.48|1897.99|1880.19|6
1650762440000|2022-04-24 01:07:20|1898.34|1880.54|1898.34|1880.54|1898.34|1880.54|1898.34|1880.54|1
1650762450000|2022-04-24 01:07:30|1898.3|1880.5|1898.3|1880.5|1898.3|1880.5|1898.3|1880.5|1
1650762460000|2022-04-24 01:07:40|1898.35|1880.55|1899.34|1881.54|1899.34|1881.54|1898.35|1880.55|7
1650762470000|2022-04-24 01:07:50|1899.3|1881.5|1898.53|1880.73|1899.3|1881.5|1898.49|1880.69|16
1650762480000|2022-04-24 01:08:00|1898.52|1880.72|1898.53|1880.73|1898.59|1880.79|1898.49|1880.69|13
1650762490000|2022-04-24 01:08:10|1898.54|1880.74|1898.67|1880.87|1898.71|1880.91|1898.54|1880.74|14
1650762500000|2022-04-24 01:08:20|1898.71|1880.91|1898.72|1880.92|1898.73|1880.93|1898.71|1880.91|3
1650762510000|2022-04-24 01:08:30|1898.75|1880.95|1899.35|1881.55|1899.35|1881.55|1898.75|1880.95|4
1650762520000|2022-04-24 01:08:40|1899.39|1881.59|1899.43|1881.63|1899.52|1881.72|1899.37|1881.57|9
1650762530000|2022-04-24 01:08:50|1899.46|1881.66|1899.43|1881.63|1899.52|1881.72|1899.43|1881.63|9
1650762540000|2022-04-24 01:09:00|1899.51|1881.71|1899.51|1881.71|1899.51|1881.71|1899.51|1881.71|1
1650762550000|2022-04-24 01:09:10|1899.48|1881.68|1898.77|1880.97|1899.48|1881.68|1898.66|1880.86|17
1650762560000|2022-04-24 01:09:20|1898.79|1880.99|1898.5|1880.7|1898.79|1880.99|1898.5|1880.7|7
1650762570000|2022-04-24 01:09:30|1898.49|1880.69|1898.45|1880.65|1898.49|1880.69|1897.81|1880.01|18
1650762580000|2022-04-24 01:09:40|1898.46|1880.66|1899.26|1881.46|1899.38|1881.58|1898.46|1880.66|10
1650762600000|2022-04-24 01:10:00|1899.28|1881.48|1899.37|1881.57|1899.37|1881.57|1898.82|1881.02|11
1650762610000|2022-04-24 01:10:10|1899.51|1881.71|1899.51|1881.71|1899.51|1881.71|1899.51|1881.71|1
1650762630000|2022-04-24 01:10:30|1899.52|1881.72|1900.1|1882.3|1900.15|1882.35|1899.52|1881.72|7
1650762640000|2022-04-24 01:10:40|1900.14|1882.34|1899.54|1881.74|1900.14|1882.34|1899.54|1881.74|12
1650762650000|2022-04-24 01:10:50|1899.57|1881.77|1899.4|1881.6|1899.57|1881.77|1899.23|1881.43|13
1650762660000|2022-04-24 01:11:00|1899.45|1881.65|1899.49|1881.69|1899.56|1881.76|1899.4|1881.6|13
1650762670000|2022-04-24 01:11:10|1899.46|1881.66|1899.58|1881.78|1899.58|1881.78|1899.46|1881.66|11
1650762680000|2022-04-24 01:11:20|1899.59|1881.79|1899.61|1881.81|1899.65|1881.85|1899.59|1881.79|7
1650762690000|2022-04-24 01:11:30|1899.66|1881.86|1900.41|1882.61|1900.42|1882.62|1899.66|1881.86|7
1650762700000|2022-04-24 01:11:40|1900.38|1882.58|1900.55|1882.75|1900.55|1882.75|1900.38|1882.58|8
1650762710000|2022-04-24 01:11:50|1900.53|1882.73|1900.49|1882.69|1900.56|1882.76|1900.49|1882.69|10
1650762720000|2022-04-24 01:12:00|1900.5|1882.7|1900.53|1882.73|1900.53|1882.73|1900.48|1882.68|10
1650762730000|2022-04-24 01:12:10|1900.54|1882.74|1900.56|1882.76|1900.57|1882.77|1900.49|1882.69|8
1650762740000|2022-04-24 01:12:20|1900.58|1882.78|1901.22|1883.42|1901.22|1883.42|1900.58|1882.78|10
1650762750000|2022-04-24 01:12:30|1901.42|1883.62|1901.42|1883.62|1901.43|1883.63|1901.42|1883.62|3
1650762760000|2022-04-24 01:12:40|1901.39|1883.59|1901.39|1883.59|1901.39|1883.59|1901.39|1883.59|1
1650762770000|2022-04-24 01:12:50|1901.35|1883.55|1900.53|1882.73|1901.35|1883.55|1900.53|1882.73|11
1650762780000|2022-04-24 01:13:00|1900.54|1882.74|1901.35|1883.55|1901.35|1883.55|1900.54|1882.74|6
1650762790000|2022-04-24 01:13:10|1901.33|1883.53|1901.5|1883.7|1901.5|1883.7|1901.33|1883.53|7
1650762800000|2022-04-24 01:13:20|1901.49|1883.69|1902.04|1884.24|1902.04|1884.24|1901.49|1883.69|6
1650762830000|2022-04-24 01:13:50|1902.08|1884.28|1902.45|1884.65|1902.45|1884.65|1902.08|1884.28|6
1650762840000|2022-04-24 01:14:00|1902.58|1884.78|1903.23|1885.43|1903.23|1885.43|1902.58|1884.78|13
1650762850000|2022-04-24 01:14:10|1903.22|1885.42|1903.22|1885.42|1903.22|1885.42|1903.22|1885.42|1
1650762860000|2022-04-24 01:14:20|1903.34|1885.54|1903.41|1885.61|1903.41|1885.61|1903.31|1885.51|6
1650762870000|2022-04-24 01:14:30|1903.37|1885.57|1903.35|1885.55|1903.37|1885.57|1903.31|1885.51|4
1650762880000|2022-04-24 01:14:40|1903.45|1885.65|1903.39|1885.59|1903.45|1885.65|1903.17|1885.37|12
1650762890000|2022-04-24 01:14:50|1903.41|1885.61|1903.41|1885.61|1903.41|1885.61|1903.41|1885.61|1
1650762900000|2022-04-24 01:15:00|1903.42|1885.62|1903.36|1885.56|1903.42|1885.62|1903.36|1885.56|2
1650762910000|2022-04-24 01:15:10|1903.49|1885.69|1903.44|1885.64|1903.52|1885.72|1903.44|1885.64|5
1650762920000|2022-04-24 01:15:20|1903.29|1885.49|1903.53|1885.73|1903.56|1885.76|1903.29|1885.49|9
1650762930000|2022-04-24 01:15:30|1903.54|1885.74|1903.56|1885.76|1903.6|1885.8|1903.54|1885.74|10
1650762940000|2022-04-24 01:15:40|1903.59|1885.79|1904.26|1886.46|1904.26|1886.46|1903.58|1885.78|15
1650762950000|2022-04-24 01:15:50|1904.32|1886.52|1904.27|1886.47|1904.32|1886.52|1904.13|1886.33|14
1650762960000|2022-04-24 01:16:00|1904.21|1886.41|1904.22|1886.42|1904.22|1886.42|1904.13|1886.33|6
1650762970000|2022-04-24 01:16:10|1904.13|1886.33|1904.17|1886.37|1904.22|1886.42|1904.13|1886.33|5
1650762980000|2022-04-24 01:16:20|1904.07|1886.27|1904.46|1886.66|1904.46|1886.66|1904.07|1886.27|18
1650762990000|2022-04-24 01:16:30|1904.45|1886.65|1905.4|1887.6|1905.4|1887.6|1904.45|1886.65|13
1650763000000|2022-04-24 01:16:40|1905.45|1887.65|1905.5|1887.7|1905.5|1887.7|1905.45|1887.65|4
1650763010000|2022-04-24 01:16:50|1905.54|1887.74|1905.54|1887.74|1905.54|1887.74|1905.54|1887.74|1
1650763020000|2022-04-24 01:17:00|1905.56|1887.76|1905.58|1887.78|1905.58|1887.78|1905.52|1887.72|5
1650763040000|2022-04-24 01:17:20|1905.62|1887.82|1906.15|1888.35|1906.16|1888.36|1905.59|1887.79|11
1650763060000|2022-04-24 01:17:40|1906.16|1888.36|1906.16|1888.36|1906.16|1888.36|1906.16|1888.36|1
1650763070000|2022-04-24 01:17:50|1906.29|1888.49|1906.29|1888.49|1906.29|1888.49|1906.29|1888.49|1
1650763080000|2022-04-24 01:18:00|1906.37|1888.57|1906.42|1888.62|1906.42|1888.62|1906.37|1888.57|3
1650763090000|2022-04-24 01:18:10|1906.41|1888.61|1907.22|1889.42|1907.22|1889.42|1906.41|1888.61|11
1650763100000|2022-04-24 01:18:20|1907.83|1890.03|1909.27|1891.47|1909.27|1891.47|1907.83|1890.03|9
1650763110000|2022-04-24 01:18:30|1909.28|1891.48|1909.28|1891.48|1909.28|1891.48|1909.28|1891.48|1
1650763120000|2022-04-24 01:18:40|1909.29|1891.49|1909.29|1891.49|1909.29|1891.49|1909.29|1891.49|1
1650763130000|2022-04-24 01:18:50|1909.26|1891.46|1909.34|1891.54|1909.34|1891.54|1909.26|1891.46|6
1650763140000|2022-04-24 01:19:00|1909.29|1891.49|1909.29|1891.49|1909.29|1891.49|1909.29|1891.49|1
1650763160000|2022-04-24 01:19:20|1909.27|1891.47|1909.45|1891.65|1909.45|1891.65|1909.27|1891.47|4
1650763170000|2022-04-24 01:19:30|1909.46|1891.66|1909.38|1891.58|1909.52|1891.72|1909.38|1891.58|4
1650763180000|2022-04-24 01:19:40|1909.39|1891.59|1906.84|1889.04|1909.46|1891.66|1906.84|1889.04|26
1650763190000|2022-04-24 01:19:50|1906.77|1888.97|1906.63|1888.83|1906.84|1889.04|1906.57|1888.77|15
1650763200000|2022-04-24 01:20:00|1906.62|1888.82|1906.56|1888.76|1906.66|1888.86|1906.55|1888.75|12
1650763210000|2022-04-24 01:20:10|1906.54|1888.74|1906.51|1888.71|1906.57|1888.77|1906.51|1888.71|5
1650763220000|2022-04-24 01:20:20|1906.53|1888.73|1904.99|1887.19|1906.53|1888.73|1904.99|1887.19|16
1650763230000|2022-04-24 01:20:30|1904.89|1887.09|1904.39|1886.59|1904.89|1887.09|1903.96|1886.16|28
1650763240000|2022-04-24 01:20:40|1904.98|1887.18|1905.02|1887.22|1905.36|1887.56|1904.67|1886.87|27
1650763250000|2022-04-24 01:20:50|1905.08|1887.28|1904.75|1886.95|1905.1|1887.3|1904.64|1886.84|17
1650763260000|2022-04-24 01:21:00|1904.64|1886.84|1904.61|1886.81|1904.65|1886.85|1904.61|1886.81|8
1650763270000|2022-04-24 01:21:10|1904.6|1886.8|1903.94|1886.14|1904.6|1886.8|1903.93|1886.13|14
1650763280000|2022-04-24 01:21:20|1903.93|1886.13|1903.5|1885.7|1903.93|1886.13|1903.5|1885.7|8
1650763290000|2022-04-24 01:21:30|1903.58|1885.78|1903.47|1885.67|1903.58|1885.78|1903.38|1885.58|8
1650763300000|2022-04-24 01:21:40|1903.36|1885.56|1901.94|1884.14|1903.41|1885.61|1901.94|1884.14|19
1650763310000|2022-04-24 01:21:50|1901.96|1884.16|1901.86|1884.06|1901.96|1884.16|1901.8|1884|7
1650763320000|2022-04-24 01:22:00|1901.8|1884|1901.61|1883.81|1901.8|1884|1901.59|1883.79|6
1650763330000|2022-04-24 01:22:10|1901.6|1883.8|1901.65|1883.85|1901.65|1883.85|1901.6|1883.8|4
1650763340000|2022-04-24 01:22:20|1901.73|1883.93|1902.56|1884.76|1902.56|1884.76|1901.73|1883.93|8
1650763350000|2022-04-24 01:22:30|1902.52|1884.72|1903.63|1885.83|1903.75|1885.95|1902.52|1884.72|21
1650763360000|2022-04-24 01:22:40|1903.64|1885.84|1904.34|1886.54|1905.13|1887.33|1903.64|1885.84|17
1650763370000|2022-04-24 01:22:50|1904.29|1886.49|1904.32|1886.52|1904.32|1886.52|1903.95|1886.15|20
1650763380000|2022-04-24 01:23:00|1904.49|1886.69|1904.51|1886.71|1904.52|1886.72|1904.47|1886.67|7
1650763390000|2022-04-24 01:23:10|1904.5|1886.7|1904.51|1886.71|1904.51|1886.71|1904.5|1886.7|2
1650763400000|2022-04-24 01:23:20|1904.52|1886.72|1904.72|1886.92|1904.79|1886.99|1904.52|1886.72|6
1650763410000|2022-04-24 01:23:30|1904.53|1886.73|1904.63|1886.83|1904.63|1886.83|1904.52|1886.72|13
1650763420000|2022-04-24 01:23:40|1904.65|1886.85|1904.65|1886.85|1904.74|1886.94|1904.65|1886.85|5
1650763440000|2022-04-24 01:24:00|1904.61|1886.81|1904.62|1886.82|1904.62|1886.82|1904.61|1886.81|4
1650763450000|2022-04-24 01:24:10|1904.61|1886.81|1904.57|1886.77|1904.61|1886.81|1904.57|1886.77|4
1650763460000|2022-04-24 01:24:20|1904.55|1886.75|1903.88|1886.08|1904.56|1886.76|1903.88|1886.08|8
1650763470000|2022-04-24 01:24:30|1903.6|1885.8|1903.39|1885.59|1903.88|1886.08|1903.39|1885.59|7
1650763480000|2022-04-24 01:24:40|1903.5|1885.7|1903.71|1885.91|1903.71|1885.91|1903.5|1885.7|3
1650763490000|2022-04-24 01:24:50|1903.68|1885.88|1903.76|1885.96|1903.78|1885.98|1903.68|1885.88|13
1650763500000|2022-04-24 01:25:00|1903.75|1885.95|1903.35|1885.55|1903.75|1885.95|1903.34|1885.54|9
1650763510000|2022-04-24 01:25:10|1903.33|1885.53|1902.97|1885.17|1903.33|1885.53|1902.97|1885.17|5
1650763520000|2022-04-24 01:25:20|1902.91|1885.11|1902.94|1885.14|1902.94|1885.14|1902.91|1885.11|2
1650763530000|2022-04-24 01:25:30|1903.04|1885.24|1903.03|1885.23|1903.04|1885.24|1903.03|1885.23|2
1650763550000|2022-04-24 01:25:50|1903.11|1885.31|1903.48|1885.68|1903.54|1885.74|1902.81|1885.01|9
1650763560000|2022-04-24 01:26:00|1903.47|1885.67|1903.68|1885.88|1903.68|1885.88|1903.47|1885.67|2
1650763570000|2022-04-24 01:26:10|1903.67|1885.87|1903.67|1885.87|1903.67|1885.87|1903.67|1885.87|1
1650763590000|2022-04-24 01:26:30|1903.46|1885.66|1903.32|1885.52|1903.46|1885.66|1903.32|1885.52|5
1650763600000|2022-04-24 01:26:40|1903.31|1885.51|1903.31|1885.51|1903.33|1885.53|1903.31|1885.51|3
1650763610000|2022-04-24 01:26:50|1903.2|1885.4|1901.87|1884.07|1903.2|1885.4|1901.87|1884.07|11
1650763620000|2022-04-24 01:27:00|1901.71|1883.91|1901.91|1884.11|1901.92|1884.12|1901.68|1883.88|14
1650763630000|2022-04-24 01:27:10|1901.92|1884.12|1901.79|1883.99|1901.92|1884.12|1901.78|1883.98|11
1650763640000|2022-04-24 01:27:20|1901.78|1883.98|1903.01|1885.21|1903.01|1885.21|1901.78|1883.98|11
1650763650000|2022-04-24 01:27:30|1903.23|1885.43|1904.01|1886.21|1904.01|1886.21|1903.18|1885.38|16
1650763660000|2022-04-24 01:27:40|1904.03|1886.23|1904.47|1886.67|1904.48|1886.68|1904.01|1886.21|11
1650763670000|2022-04-24 01:27:50|1904.48|1886.68|1904.8|1887|1904.8|1887|1904.48|1886.68|4
1650763680000|2022-04-24 01:28:00|1904.67|1886.87|1904.58|1886.78|1904.67|1886.87|1904.58|1886.78|5
1650763690000|2022-04-24 01:28:10|1904.53|1886.73|1904.53|1886.73|1904.53|1886.73|1904.53|1886.73|1
1650763700000|2022-04-24 01:28:20|1904.57|1886.77|1903.73|1885.93|1904.57|1886.77|1903.67|1885.87|10
1650763710000|2022-04-24 01:28:30|1903.72|1885.92|1903.44|1885.64|1903.72|1885.92|1903.37|1885.57|7
1650763720000|2022-04-24 01:28:40|1903.43|1885.63|1903.51|1885.71|1903.51|1885.71|1903.43|1885.63|6
1650763730000|2022-04-24 01:28:50|1903.52|1885.72|1903.65|1885.85|1903.67|1885.87|1903.52|1885.72|6
1650763740000|2022-04-24 01:29:00|1903.61|1885.81|1903.61|1885.81|1903.61|1885.81|1903.56|1885.76|10
1650763750000|2022-04-24 01:29:10|1903.76|1885.96|1904.36|1886.56|1904.36|1886.56|1903.76|1885.96|5
1650763760000|2022-04-24 01:29:20|1904.56|1886.76|1904.56|1886.76|1904.56|1886.76|1904.56|1886.76|1
1650763770000|2022-04-24 01:29:30|1904.57|1886.77|1904.56|1886.76|1904.57|1886.77|1904.28|1886.48|12
1650763780000|2022-04-24 01:29:40|1904.59|1886.79|1904.41|1886.61|1904.59|1886.79|1904.41|1886.61|5
1650763790000|2022-04-24 01:29:50|1904.43|1886.63|1904.47|1886.67|1904.47|1886.67|1904.43|1886.63|3
1650763800000|2022-04-24 01:30:00|1904.54|1886.74|1906.76|1888.96|1906.76|1888.96|1904.54|1886.74|19
1650763810000|2022-04-24 01:30:10|1906.6|1888.8|1906.52|1888.72|1906.6|1888.8|1906.31|1888.51|17
1650763820000|2022-04-24 01:30:20|1906.36|1888.56|1906.59|1888.79|1906.59|1888.79|1906.36|1888.56|8
1650763830000|2022-04-24 01:30:30|1906.61|1888.81|1906.73|1888.93|1906.73|1888.93|1906.59|1888.79|5
1650763840000|2022-04-24 01:30:40|1906.74|1888.94|1906.84|1889.04|1906.85|1889.05|1906.74|1888.94|3
1650763850000|2022-04-24 01:30:50|1906.78|1888.98|1906.75|1888.95|1906.81|1889.01|1906.7|1888.9|8
1650763860000|2022-04-24 01:31:00|1906.72|1888.92|1906.72|1888.92|1906.72|1888.92|1906.72|1888.92|1
1650763880000|2022-04-24 01:31:20|1906.74|1888.94|1906.71|1888.91|1906.79|1888.99|1906.71|1888.91|5
1650763890000|2022-04-24 01:31:30|1906.75|1888.95|1907.4|1889.6|1907.41|1889.61|1906.75|1888.95|8
1650763900000|2022-04-24 01:31:40|1907.44|1889.64|1907.55|1889.75|1907.55|1889.75|1907.44|1889.64|3
1650763910000|2022-04-24 01:31:50|1907.56|1889.76|1908.31|1890.51|1908.33|1890.53|1907.51|1889.71|15
1650763920000|2022-04-24 01:32:00|1908.32|1890.52|1908.34|1890.54|1908.4|1890.6|1908.18|1890.38|13
1650763930000|2022-04-24 01:32:10|1908.35|1890.55|1908.38|1890.58|1908.39|1890.59|1908.26|1890.46|9
1650763940000|2022-04-24 01:32:20|1908.39|1890.59|1908.41|1890.61|1908.41|1890.61|1908.33|1890.53|7
1650763950000|2022-04-24 01:32:30|1908.43|1890.63|1908.43|1890.63|1908.43|1890.63|1908.43|1890.63|1
1650763970000|2022-04-24 01:32:50|1908.42|1890.62|1907.66|1889.86|1908.42|1890.62|1907.57|1889.77|12
1650763980000|2022-04-24 01:33:00|1907.65|1889.85|1906.59|1888.79|1907.65|1889.85|1906.4|1888.6|16
1650763990000|2022-04-24 01:33:10|1906.58|1888.78|1906.33|1888.53|1906.58|1888.78|1906.33|1888.53|5
1650764000000|2022-04-24 01:33:20|1906.31|1888.51|1905.4|1887.6|1906.31|1888.51|1905.4|1887.6|11
1650764010000|2022-04-24 01:33:30|1905.42|1887.62|1905.51|1887.71|1905.57|1887.77|1905.42|1887.62|6
1650764020000|2022-04-24 01:33:40|1905.52|1887.72|1906.21|1888.41|1906.21|1888.41|1905.52|1887.72|3
1650764030000|2022-04-24 01:33:50|1906.33|1888.53|1906.39|1888.59|1906.39|1888.59|1906.33|1888.53|3
1650764040000|2022-04-24 01:34:00|1906.45|1888.65|1906.15|1888.35|1906.45|1888.65|1906.13|1888.33|7
1650764050000|2022-04-24 01:34:10|1905.84|1888.04|1905.7|1887.9|1905.84|1888.04|1905.7|1887.9|5
1650764060000|2022-04-24 01:34:20|1905.71|1887.91|1905.61|1887.81|1905.71|1887.91|1905.48|1887.68|6
1650764070000|2022-04-24 01:34:30|1905.45|1887.65|1905.44|1887.64|1905.45|1887.65|1905.37|1887.57|7
1650764080000|2022-04-24 01:34:40|1905.4|1887.6|1905.51|1887.71|1905.51|1887.71|1905.4|1887.6|8
1650764090000|2022-04-24 01:34:50|1905.45|1887.65|1902.91|1885.11|1905.51|1887.71|1902.89|1885.09|22
1650764100000|2022-04-24 01:35:00|1902.94|1885.14|1901.85|1884.05|1902.94|1885.14|1900.72|1882.92|28
1650764110000|2022-04-24 01:35:10|1901.96|1884.16|1901.81|1884.01|1902.81|1885.01|1901.81|1884.01|21
1650764120000|2022-04-24 01:35:20|1901.71|1883.91|1901.7|1883.9|1901.71|1883.91|1901.69|1883.89|4
1650764130000|2022-04-24 01:35:30|1901.69|1883.89|1901.46|1883.66|1901.69|1883.89|1901.34|1883.54|10
1650764140000|2022-04-24 01:35:40|1901.5|1883.7|1901.69|1883.89|1901.79|1883.99|1901.5|1883.7|10
1650764150000|2022-04-24 01:35:50|1901.67|1883.87|1901.56|1883.76|1901.67|1883.87|1901.55|1883.75|8
1650764160000|2022-04-24 01:36:00|1901.57|1883.77|1901.6|1883.8|1901.74|1883.94|1901.56|1883.76|12
1650764170000|2022-04-24 01:36:10|1901.59|1883.79|1901.47|1883.67|1901.63|1883.83|1901.46|1883.66|8
1650764180000|2022-04-24 01:36:20|1901.46|1883.66|1900.75|1882.95|1901.46|1883.66|1900.75|1882.95|19
1650764190000|2022-04-24 01:36:30|1900.64|1882.84|1900.32|1882.52|1900.64|1882.84|1900.28|1882.48|12
1650764200000|2022-04-24 01:36:40|1900.38|1882.58|1900.08|1882.28|1900.41|1882.61|1899.99|1882.19|12
1650764210000|2022-04-24 01:36:50|1899.78|1881.98|1900.46|1882.66|1900.48|1882.68|1899.78|1881.98|8
1650764220000|2022-04-24 01:37:00|1900.56|1882.76|1900.59|1882.79|1900.59|1882.79|1900.56|1882.76|2
1650764230000|2022-04-24 01:37:10|1900.6|1882.8|1900.73|1882.93|1900.77|1882.97|1900.6|1882.8|11
1650764240000|2022-04-24 01:37:20|1900.8|1883|1900.96|1883.16|1900.96|1883.16|1900.8|1883|8
1650764250000|2022-04-24 01:37:30|1900.88|1883.08|1901.43|1883.63|1901.43|1883.63|1900.87|1883.07|12
1650764260000|2022-04-24 01:37:40|1901.39|1883.59|1901.47|1883.67|1901.47|1883.67|1901.37|1883.57|5
1650764270000|2022-04-24 01:37:50|1901.51|1883.71|1901.57|1883.77|1901.57|1883.77|1901.51|1883.71|6
1650764280000|2022-04-24 01:38:00|1901.56|1883.76|1901.43|1883.63|1901.57|1883.77|1901.43|1883.63|9
1650764290000|2022-04-24 01:38:10|1901.38|1883.58|1900.82|1883.02|1901.38|1883.58|1900.81|1883.01|15
1650764300000|2022-04-24 01:38:20|1900.78|1882.98|1900.77|1882.97|1900.78|1882.98|1900.77|1882.97|2
1650764310000|2022-04-24 01:38:30|1900.78|1882.98|1900.43|1882.63|1900.78|1882.98|1900.43|1882.63|13
1650764320000|2022-04-24 01:38:40|1900.37|1882.57|1900.37|1882.57|1900.43|1882.63|1900.37|1882.57|9
1650764330000|2022-04-24 01:38:50|1900.43|1882.63|1900.6|1882.8|1900.6|1882.8|1900.43|1882.63|6
1650764350000|2022-04-24 01:39:10|1900.61|1882.81|1900.65|1882.85|1900.65|1882.85|1900.61|1882.81|2
1650764390000|2022-04-24 01:39:50|1900.55|1882.75|1900.65|1882.85|1900.65|1882.85|1900.55|1882.75|2
1650764400000|2022-04-24 01:40:00|1900.68|1882.88|1900.67|1882.87|1900.68|1882.88|1900.54|1882.74|9
1650764410000|2022-04-24 01:40:10|1900.65|1882.85|1900.63|1882.83|1900.65|1882.85|1900.63|1882.83|2
1650764420000|2022-04-24 01:40:20|1900.65|1882.85|1900.65|1882.85|1900.65|1882.85|1900.65|1882.85|1
1650764430000|2022-04-24 01:40:30|1900.58|1882.78|1900.65|1882.85|1900.65|1882.85|1900.52|1882.72|7
1650764440000|2022-04-24 01:40:40|1900.64|1882.84|1900.68|1882.88|1900.77|1882.97|1900.51|1882.71|10
1650764460000|2022-04-24 01:41:00|1900.67|1882.87|1900.58|1882.78|1900.67|1882.87|1900.55|1882.75|3
1650764470000|2022-04-24 01:41:10|1900.62|1882.82|1900.62|1882.82|1900.62|1882.82|1900.62|1882.82|1
1650764480000|2022-04-24 01:41:20|1900.58|1882.78|1900.41|1882.61|1900.58|1882.78|1900.38|1882.58|7
1650764490000|2022-04-24 01:41:30|1900.34|1882.54|1900.4|1882.6|1900.4|1882.6|1900.3|1882.5|6
1650764500000|2022-04-24 01:41:40|1900.39|1882.59|1900.47|1882.67|1900.47|1882.67|1900.39|1882.59|2
1650764510000|2022-04-24 01:41:50|1900.39|1882.59|1899.83|1882.03|1900.47|1882.67|1899.65|1881.85|14
1650764520000|2022-04-24 01:42:00|1899.82|1882.02|1899.53|1881.73|1899.82|1882.02|1899.5|1881.7|8
1650764530000|2022-04-24 01:42:10|1899.57|1881.77|1900.35|1882.55|1900.35|1882.55|1899.57|1881.77|10
1650764540000|2022-04-24 01:42:20|1900.55|1882.75|1901.18|1883.38|1901.18|1883.38|1900.52|1882.72|17
1650764550000|2022-04-24 01:42:30|1901.35|1883.55|1901.4|1883.6|1901.46|1883.66|1901.35|1883.55|13
1650764560000|2022-04-24 01:42:40|1901.34|1883.54|1901.4|1883.6|1901.43|1883.63|1901.34|1883.54|6
1650764570000|2022-04-24 01:42:50|1901.41|1883.61|1901.4|1883.6|1901.47|1883.67|1901.39|1883.59|8
1650764580000|2022-04-24 01:43:00|1901.58|1883.78|1902.36|1884.56|1902.38|1884.58|1901.58|1883.78|7
1650764590000|2022-04-24 01:43:10|1902.38|1884.58|1902.37|1884.57|1902.38|1884.58|1902.37|1884.57|2
1650764600000|2022-04-24 01:43:20|1902.34|1884.54|1902.34|1884.54|1902.34|1884.54|1902.34|1884.54|1
1650764620000|2022-04-24 01:43:40|1902.17|1884.37|1902.17|1884.37|1902.17|1884.37|1902.17|1884.37|1
1650764630000|2022-04-24 01:43:50|1902.34|1884.54|1902.43|1884.63|1902.45|1884.65|1902.34|1884.54|4
1650764640000|2022-04-24 01:44:00|1902.46|1884.66|1901.65|1883.85|1902.46|1884.66|1901.64|1883.84|15
1650764650000|2022-04-24 01:44:10|1901.66|1883.86|1901.49|1883.69|1901.81|1884.01|1901.49|1883.69|11
1650764660000|2022-04-24 01:44:20|1901.51|1883.71|1901.45|1883.65|1901.51|1883.71|1901.44|1883.64|7
1650764670000|2022-04-24 01:44:30|1901.53|1883.73|1901.55|1883.75|1901.56|1883.76|1901.53|1883.73|5
1650764680000|2022-04-24 01:44:40|1901.5|1883.7|1901.1|1883.3|1901.5|1883.7|1901.09|1883.29|9
1650764690000|2022-04-24 01:44:50|1901.3|1883.5|1901.35|1883.55|1901.36|1883.56|1901.19|1883.39|5
1650764700000|2022-04-24 01:45:00|1901.33|1883.53|1901.26|1883.46|1901.37|1883.57|1901.13|1883.33|11
1650764710000|2022-04-24 01:45:10|1901.34|1883.54|1901.36|1883.56|1901.36|1883.56|1901.22|1883.42|7
1650764720000|2022-04-24 01:45:20|1901.28|1883.48|1901.52|1883.72|1901.52|1883.72|1901.27|1883.47|5
1650764730000|2022-04-24 01:45:30|1901.56|1883.76|1901.55|1883.75|1901.57|1883.77|1901.52|1883.72|6
1650764740000|2022-04-24 01:45:40|1901.54|1883.74|1901.54|1883.74|1901.56|1883.76|1901.54|1883.74|7
1650764750000|2022-04-24 01:45:50|1901.56|1883.76|1901.48|1883.68|1901.56|1883.76|1901.48|1883.68|4
1650764760000|2022-04-24 01:46:00|1901.53|1883.73|1901.48|1883.68|1901.53|1883.73|1901.43|1883.63|8
1650764770000|2022-04-24 01:46:10|1901.53|1883.73|1901.48|1883.68|1901.53|1883.73|1901.48|1883.68|4
1650764780000|2022-04-24 01:46:20|1901.47|1883.67|1901.47|1883.67|1901.51|1883.71|1901.38|1883.58|5
1650764790000|2022-04-24 01:46:30|1901.51|1883.71|1902.32|1884.52|1902.32|1884.52|1901.47|1883.67|7
1650764800000|2022-04-24 01:46:40|1902.31|1884.51|1902.32|1884.52|1902.32|1884.52|1902.31|1884.51|2
1650764810000|2022-04-24 01:46:50|1902.35|1884.55|1902.38|1884.58|1902.45|1884.65|1902.35|1884.55|3
1650764820000|2022-04-24 01:47:00|1902.45|1884.65|1904.15|1886.35|1904.15|1886.35|1902.38|1884.58|16
1650764830000|2022-04-24 01:47:10|1904.13|1886.33|1904.25|1886.45|1904.25|1886.45|1904.13|1886.33|7
1650764840000|2022-04-24 01:47:20|1904.26|1886.46|1904.5|1886.7|1904.5|1886.7|1904.26|1886.46|2
1650764860000|2022-04-24 01:47:40|1904.46|1886.66|1904.46|1886.66|1904.46|1886.66|1904.46|1886.66|1
1650764880000|2022-04-24 01:48:00|1904.53|1886.73|1904.47|1886.67|1904.53|1886.73|1904.47|1886.67|4
1650764890000|2022-04-24 01:48:10|1904.45|1886.65|1904.33|1886.53|1904.47|1886.67|1904.33|1886.53|4
1650764900000|2022-04-24 01:48:20|1904.34|1886.54|1904.33|1886.53|1904.34|1886.54|1904.33|1886.53|2
1650764910000|2022-04-24 01:48:30|1904.34|1886.54|1903.76|1885.96|1904.34|1886.54|1903.76|1885.96|15
1650764930000|2022-04-24 01:48:50|1903.68|1885.88|1903.68|1885.88|1903.68|1885.88|1903.68|1885.88|1
1650764960000|2022-04-24 01:49:20|1903.49|1885.69|1902.58|1884.78|1903.49|1885.69|1902.58|1884.78|10
1650764970000|2022-04-24 01:49:30|1902.44|1884.64|1900.44|1882.64|1902.44|1884.64|1900.37|1882.57|30
1650764980000|2022-04-24 01:49:40|1900.43|1882.63|1899.8|1882|1900.59|1882.79|1899.73|1881.93|21
1650764990000|2022-04-24 01:49:50|1899.82|1882.02|1899.79|1881.99|1899.83|1882.03|1899.79|1881.99|3
1650765000000|2022-04-24 01:50:00|1899.82|1882.02|1898.82|1881.02|1899.85|1882.05|1898.82|1881.02|13
1650765010000|2022-04-24 01:50:10|1898.77|1880.97|1898.63|1880.83|1898.77|1880.97|1898.59|1880.79|7
1650765020000|2022-04-24 01:50:20|1898.6|1880.8|1897.84|1880.04|1898.6|1880.8|1897.83|1880.03|13
1650765030000|2022-04-24 01:50:30|1897.58|1879.78|1897.58|1879.78|1897.59|1879.79|1897.58|1879.78|3
1650765040000|2022-04-24 01:50:40|1897.47|1879.67|1897|1879.2|1897.47|1879.67|1897|1879.2|10
1650765050000|2022-04-24 01:50:50|1896.94|1879.14|1894.77|1876.97|1897.01|1879.21|1894.77|1876.97|29
1650765060000|2022-04-24 01:51:00|1894.75|1876.95|1895.4|1877.6|1895.4|1877.6|1894.51|1876.71|23
1650765070000|2022-04-24 01:51:10|1895.45|1877.65|1896.4|1878.6|1896.79|1878.99|1895.45|1877.65|21
1650765080000|2022-04-24 01:51:20|1896.51|1878.71|1896.92|1879.12|1897.01|1879.21|1896.51|1878.71|25
1650765090000|2022-04-24 01:51:30|1897.05|1879.25|1896.96|1879.16|1897.12|1879.32|1896.91|1879.11|24
1650765100000|2022-04-24 01:51:40|1896.82|1879.02|1896.69|1878.89|1896.95|1879.15|1896.57|1878.77|20
1650765110000|2022-04-24 01:51:50|1896.63|1878.83|1896.6|1878.8|1896.72|1878.92|1896.56|1878.76|12
1650765120000|2022-04-24 01:52:00|1896.62|1878.82|1896.43|1878.63|1896.65|1878.85|1896.43|1878.63|12
1650765130000|2022-04-24 01:52:10|1896.38|1878.58|1896.16|1878.36|1896.38|1878.58|1896.16|1878.36|8
1650765140000|2022-04-24 01:52:20|1896.15|1878.35|1895.69|1877.89|1896.15|1878.35|1895.59|1877.79|4
1650765150000|2022-04-24 01:52:30|1895.71|1877.91|1895.54|1877.74|1895.71|1877.91|1895.54|1877.74|2
1650765160000|2022-04-24 01:52:40|1895.71|1877.91|1895.71|1877.91|1895.71|1877.91|1895.7|1877.9|3
1650765170000|2022-04-24 01:52:50|1895.67|1877.87|1895.66|1877.86|1895.67|1877.87|1895.66|1877.86|2
1650765180000|2022-04-24 01:53:00|1895.5|1877.7|1895.72|1877.92|1895.72|1877.92|1895.5|1877.7|3
1650765200000|2022-04-24 01:53:20|1895.67|1877.87|1895.46|1877.66|1895.67|1877.87|1895.42|1877.62|6
1650765210000|2022-04-24 01:53:30|1895.67|1877.87|1895.61|1877.81|1895.67|1877.87|1895.34|1877.54|16
1650765220000|2022-04-24 01:53:40|1895.41|1877.61|1895.58|1877.78|1895.58|1877.78|1895.39|1877.59|6
1650765230000|2022-04-24 01:53:50|1895.42|1877.62|1895.53|1877.73|1895.58|1877.78|1895.42|1877.62|3
1650765240000|2022-04-24 01:54:00|1895.59|1877.79|1895.43|1877.63|1895.59|1877.79|1895.39|1877.59|6
1650765250000|2022-04-24 01:54:10|1895.42|1877.62|1895.41|1877.61|1895.42|1877.62|1895.41|1877.61|2
1650765260000|2022-04-24 01:54:20|1895.47|1877.67|1895.6|1877.8|1895.6|1877.8|1895.41|1877.61|6
1650765270000|2022-04-24 01:54:30|1895.65|1877.85|1895.65|1877.85|1895.69|1877.89|1895.63|1877.83|5
1650765280000|2022-04-24 01:54:40|1895.72|1877.92|1895.73|1877.93|1895.73|1877.93|1895.71|1877.91|6
1650765290000|2022-04-24 01:54:50|1895.63|1877.83|1895.66|1877.86|1895.66|1877.86|1895.51|1877.71|3
1650765300000|2022-04-24 01:55:00|1895.5|1877.7|1895.1|1877.3|1895.5|1877.7|1895.1|1877.3|8
1650765310000|2022-04-24 01:55:10|1894.79|1876.99|1895.03|1877.23|1895.03|1877.23|1894.75|1876.95|4
1650765320000|2022-04-24 01:55:20|1894.76|1876.96|1893.69|1875.89|1894.76|1876.96|1893.69|1875.89|13
1650765330000|2022-04-24 01:55:30|1893.63|1875.83|1893.13|1875.33|1893.63|1875.83|1893.13|1875.33|12
1650765340000|2022-04-24 01:55:40|1892.99|1875.19|1890.85|1873.05|1892.99|1875.19|1890.83|1873.03|26
1650765350000|2022-04-24 01:55:50|1890.84|1873.04|1890.84|1873.04|1890.86|1873.06|1890.78|1872.98|7
1650765360000|2022-04-24 01:56:00|1890.87|1873.07|1891.05|1873.25|1891.05|1873.25|1890.84|1873.04|12
1650765370000|2022-04-24 01:56:10|1891.07|1873.27|1891.1|1873.3|1891.13|1873.33|1891.06|1873.26|7
1650765380000|2022-04-24 01:56:20|1891.11|1873.31|1890.74|1872.94|1891.11|1873.31|1890.74|1872.94|11
1650765390000|2022-04-24 01:56:30|1890.75|1872.95|1890.96|1873.16|1891.04|1873.24|1890.75|1872.95|11
1650765400000|2022-04-24 01:56:40|1890.97|1873.17|1890.96|1873.16|1891.08|1873.28|1890.94|1873.14|16
1650765410000|2022-04-24 01:56:50|1891|1873.2|1890.83|1873.03|1891.01|1873.21|1890.82|1873.02|19
1650765420000|2022-04-24 01:57:00|1890.85|1873.05|1890.76|1872.96|1890.85|1873.05|1890.71|1872.91|6
1650765430000|2022-04-24 01:57:10|1890.96|1873.16|1891.1|1873.3|1891.14|1873.34|1890.96|1873.16|10
1650765440000|2022-04-24 01:57:20|1891.06|1873.26|1890.11|1872.31|1891.06|1873.26|1890.1|1872.3|18
1650765450000|2022-04-24 01:57:30|1890.1|1872.3|1889.99|1872.19|1890.1|1872.3|1889.83|1872.03|6
1650765460000|2022-04-24 01:57:40|1889.97|1872.17|1890.36|1872.56|1890.47|1872.67|1889.97|1872.17|10
1650765470000|2022-04-24 01:57:50|1890.39|1872.59|1890.55|1872.75|1890.55|1872.75|1890.39|1872.59|3
1650765480000|2022-04-24 01:58:00|1890.58|1872.78|1891.35|1873.55|1891.35|1873.55|1890.57|1872.77|10
1650765490000|2022-04-24 01:58:10|1891.36|1873.56|1891.68|1873.88|1891.68|1873.88|1891.35|1873.55|5
1650765500000|2022-04-24 01:58:20|1891.96|1874.16|1891.74|1873.94|1892.36|1874.56|1891.51|1873.71|16
1650765510000|2022-04-24 01:58:30|1891.71|1873.91|1891.03|1873.23|1891.71|1873.91|1890.97|1873.17|17
1650765520000|2022-04-24 01:58:40|1890.85|1873.05|1890.78|1872.98|1890.86|1873.06|1890.78|1872.98|7
1650765530000|2022-04-24 01:58:50|1890.79|1872.99|1890.81|1873.01|1890.85|1873.05|1890.79|1872.99|7
1650765540000|2022-04-24 01:59:00|1890.84|1873.04|1890.67|1872.87|1890.84|1873.04|1890.67|1872.87|5
1650765550000|2022-04-24 01:59:10|1890.66|1872.86|1891.37|1873.57|1891.37|1873.57|1890.66|1872.86|10
1650765560000|2022-04-24 01:59:20|1891.59|1873.79|1891.68|1873.88|1891.68|1873.88|1891.59|1873.79|4
1650765570000|2022-04-24 01:59:30|1891.53|1873.73|1891.58|1873.78|1891.68|1873.88|1891.53|1873.73|3
1650765580000|2022-04-24 01:59:40|1891.47|1873.67|1890.76|1872.96|1891.47|1873.67|1890.76|1872.96|12
1650765590000|2022-04-24 01:59:50|1890.65|1872.85|1890.65|1872.85|1890.65|1872.85|1890.63|1872.83|8
1650765600000|2022-04-24 02:00:00|1890.52|1872.72|1890.48|1872.68|1890.52|1872.72|1890.48|1872.68|5
1650765610000|2022-04-24 02:00:10|1890.46|1872.66|1890.7|1872.9|1890.72|1872.92|1890.46|1872.66|10
1650765620000|2022-04-24 02:00:20|1890.72|1872.92|1890.82|1873.02|1890.85|1873.05|1890.69|1872.89|7
1650765630000|2022-04-24 02:00:30|1890.83|1873.03|1890.72|1872.92|1890.83|1873.03|1890.72|1872.92|12
1650765640000|2022-04-24 02:00:40|1890.74|1872.94|1890.69|1872.89|1890.74|1872.94|1890.68|1872.88|6
1650765650000|2022-04-24 02:00:50|1890.65|1872.85|1890.63|1872.83|1890.65|1872.85|1890.63|1872.83|4
1650765660000|2022-04-24 02:01:00|1890.64|1872.84|1890.66|1872.86|1890.7|1872.9|1890.64|1872.84|6
1650765670000|2022-04-24 02:01:10|1890.65|1872.85|1890.68|1872.88|1890.69|1872.89|1890.65|1872.85|3
1650765680000|2022-04-24 02:01:20|1890.71|1872.91|1890.74|1872.94|1890.92|1873.12|1890.7|1872.9|13
1650765690000|2022-04-24 02:01:30|1890.75|1872.95|1890.74|1872.94|1890.83|1873.03|1890.7|1872.9|9
1650765700000|2022-04-24 02:01:40|1890.75|1872.95|1890.78|1872.98|1890.92|1873.12|1890.75|1872.95|8
1650765710000|2022-04-24 02:01:50|1890.81|1873.01|1891.07|1873.27|1891.15|1873.35|1890.76|1872.96|15
1650765720000|2022-04-24 02:02:00|1891.02|1873.22|1891.57|1873.77|1891.57|1873.77|1891.02|1873.22|10
1650765730000|2022-04-24 02:02:10|1891.46|1873.66|1891.24|1873.44|1891.59|1873.79|1891.24|1873.44|21
1650765740000|2022-04-24 02:02:20|1891.11|1873.31|1890.04|1872.24|1891.11|1873.31|1890.04|1872.24|18
1650765750000|2022-04-24 02:02:30|1889.67|1871.87|1889.64|1871.84|1889.67|1871.87|1889.64|1871.84|3
1650765760000|2022-04-24 02:02:40|1889.62|1871.82|1889.67|1871.87|1889.67|1871.87|1889.62|1871.82|2
1650765770000|2022-04-24 02:02:50|1889.7|1871.9|1889.82|1872.02|1889.82|1872.02|1889.7|1871.9|5
1650765780000|2022-04-24 02:03:00|1889.65|1871.85|1889.18|1871.38|1889.65|1871.85|1889.06|1871.26|15
1650765790000|2022-04-24 02:03:10|1889.09|1871.29|1888.11|1870.31|1889.09|1871.29|1887.95|1870.15|21
1650765800000|2022-04-24 02:03:20|1887.93|1870.13|1888.76|1870.96|1888.76|1870.96|1887.93|1870.13|10
1650765810000|2022-04-24 02:03:30|1888.67|1870.87|1889.36|1871.56|1889.37|1871.57|1888.67|1870.87|15
1650765820000|2022-04-24 02:03:40|1889.38|1871.58|1890.3|1872.5|1890.3|1872.5|1889.38|1871.58|5
1650765830000|2022-04-24 02:03:50|1890.26|1872.46|1891.33|1873.53|1891.37|1873.57|1890.26|1872.46|22
1650765840000|2022-04-24 02:04:00|1891.3|1873.5|1891.46|1873.66|1891.52|1873.72|1891.19|1873.39|13
1650765850000|2022-04-24 02:04:10|1891.49|1873.69|1891.62|1873.82|1891.62|1873.82|1891.49|1873.69|6
1650765860000|2022-04-24 02:04:20|1891.42|1873.62|1891.11|1873.31|1891.62|1873.82|1891.11|1873.31|5
1650765870000|2022-04-24 02:04:30|1890.61|1872.81|1890.01|1872.21|1890.61|1872.81|1890.01|1872.21|16
1650765880000|2022-04-24 02:04:40|1890.09|1872.29|1889.7|1871.9|1890.12|1872.32|1889.7|1871.9|6
1650765890000|2022-04-24 02:04:50|1889.65|1871.85|1889.71|1871.91|1889.71|1871.91|1889.58|1871.78|14
1650765900000|2022-04-24 02:05:00|1889.6|1871.8|1891.51|1873.71|1891.51|1873.71|1889.6|1871.8|15
1650765910000|2022-04-24 02:05:10|1891.45|1873.65|1890.77|1872.97|1891.48|1873.68|1890.77|1872.97|19
1650765920000|2022-04-24 02:05:20|1890.76|1872.96|1890.42|1872.62|1890.76|1872.96|1889.9|1872.1|22
1650765930000|2022-04-24 02:05:30|1890.35|1872.55|1890.36|1872.56|1890.39|1872.59|1890.35|1872.55|5
1650765940000|2022-04-24 02:05:40|1890.35|1872.55|1890.35|1872.55|1890.4|1872.6|1890.29|1872.49|15
1650765950000|2022-04-24 02:05:50|1890.34|1872.54|1890.42|1872.62|1890.48|1872.68|1890.33|1872.53|16
1650765960000|2022-04-24 02:06:00|1890.5|1872.7|1890.49|1872.69|1890.5|1872.7|1890.49|1872.69|2
1650765970000|2022-04-24 02:06:10|1890.5|1872.7|1890.49|1872.69|1890.53|1872.73|1890.49|1872.69|8
1650765980000|2022-04-24 02:06:20|1890.48|1872.68|1890.31|1872.51|1890.49|1872.69|1890.2|1872.4|12
1650765990000|2022-04-24 02:06:30|1890.34|1872.54|1890.39|1872.59|1890.39|1872.59|1890.29|1872.49|15
1650766000000|2022-04-24 02:06:40|1890.37|1872.57|1889.55|1871.75|1890.38|1872.58|1889.55|1871.75|12
1650766010000|2022-04-24 02:06:50|1889.57|1871.77|1888.59|1870.79|1889.57|1871.77|1888.56|1870.76|23
1650766020000|2022-04-24 02:07:00|1888.58|1870.78|1887.44|1869.64|1888.59|1870.79|1887.43|1869.63|19
1650766030000|2022-04-24 02:07:10|1887.43|1869.63|1886.93|1869.13|1887.57|1869.77|1886.93|1869.13|8
1650766040000|2022-04-24 02:07:20|1886.63|1868.83|1886.42|1868.62|1886.63|1868.83|1885.68|1867.88|19
1650766050000|2022-04-24 02:07:30|1886.39|1868.59|1886.46|1868.66|1886.46|1868.66|1886.34|1868.54|11
1650766060000|2022-04-24 02:07:40|1886.48|1868.68|1886.61|1868.81|1886.85|1869.05|1886.47|1868.67|14
1650766070000|2022-04-24 02:07:50|1886.56|1868.76|1885.75|1867.95|1886.63|1868.83|1885.73|1867.93|17
1650766080000|2022-04-24 02:08:00|1885.85|1868.05|1886.5|1868.7|1886.5|1868.7|1885.85|1868.05|14
1650766090000|2022-04-24 02:08:10|1886.64|1868.84|1888.18|1870.38|1888.18|1870.38|1886.64|1868.84|22
1650766100000|2022-04-24 02:08:20|1888.31|1870.51|1888.56|1870.76|1888.56|1870.76|1888.31|1870.51|9
1650766110000|2022-04-24 02:08:30|1888.6|1870.8|1888.8|1871|1888.8|1871|1888.56|1870.76|13
1650766120000|2022-04-24 02:08:40|1888.85|1871.05|1889.34|1871.54|1889.47|1871.67|1888.85|1871.05|15
1650766130000|2022-04-24 02:08:50|1889.36|1871.56|1889.36|1871.56|1889.36|1871.56|1889.36|1871.56|1
1650766140000|2022-04-24 02:09:00|1889.37|1871.57|1889.38|1871.58|1889.38|1871.58|1889.37|1871.57|2
1650766150000|2022-04-24 02:09:10|1889.39|1871.59|1890.62|1872.82|1890.62|1872.82|1889.39|1871.59|19
1650766160000|2022-04-24 02:09:20|1890.66|1872.86|1890.62|1872.82|1890.66|1872.86|1890.55|1872.75|14
1650766170000|2022-04-24 02:09:30|1890.63|1872.83|1891.5|1873.7|1891.5|1873.7|1890.63|1872.83|15
1650766180000|2022-04-24 02:09:40|1891.48|1873.68|1891.4|1873.6|1891.48|1873.68|1891.37|1873.57|6
1650766190000|2022-04-24 02:09:50|1891.37|1873.57|1890.55|1872.75|1891.4|1873.6|1890.54|1872.74|14
1650766200000|2022-04-24 02:10:00|1890.52|1872.72|1890.52|1872.72|1890.52|1872.72|1890.5|1872.7|5
1650766210000|2022-04-24 02:10:10|1890.53|1872.73|1891.06|1873.26|1891.06|1873.26|1890.53|1872.73|15
1650766220000|2022-04-24 02:10:20|1891.12|1873.32|1891.4|1873.6|1891.41|1873.61|1891.12|1873.32|6
1650766230000|2022-04-24 02:10:30|1891.42|1873.62|1892.74|1874.94|1893.19|1875.39|1891.39|1873.59|10
1650766240000|2022-04-24 02:10:40|1892.77|1874.97|1893.36|1875.56|1893.36|1875.56|1892.51|1874.71|12
1650766250000|2022-04-24 02:10:50|1893.31|1875.51|1894.31|1876.51|1894.31|1876.51|1893.31|1875.51|19
1650766260000|2022-04-24 02:11:00|1894.3|1876.5|1894.54|1876.74|1894.57|1876.77|1894.3|1876.5|6
1650766270000|2022-04-24 02:11:10|1894.61|1876.81|1894.67|1876.87|1895.3|1877.5|1894.61|1876.81|24
1650766280000|2022-04-24 02:11:20|1894.68|1876.88|1896.22|1878.42|1896.26|1878.46|1894.68|1876.88|13
1650766290000|2022-04-24 02:11:30|1896.26|1878.46|1896.29|1878.49|1896.29|1878.49|1896.23|1878.43|4
1650766300000|2022-04-24 02:11:40|1896.32|1878.52|1896.34|1878.54|1896.35|1878.55|1896.32|1878.52|8
1650766310000|2022-04-24 02:11:50|1896.35|1878.55|1896.35|1878.55|1896.35|1878.55|1896.35|1878.55|1
1650766320000|2022-04-24 02:12:00|1896.39|1878.59|1896.31|1878.51|1896.39|1878.59|1896.31|1878.51|6
1650766330000|2022-04-24 02:12:10|1896.34|1878.54|1897.4|1879.6|1897.41|1879.61|1896.34|1878.54|19
1650766340000|2022-04-24 02:12:20|1897.39|1879.59|1898.29|1880.49|1898.29|1880.49|1897.37|1879.57|14
1650766350000|2022-04-24 02:12:30|1898.2|1880.4|1898.57|1880.77|1898.86|1881.06|1898.2|1880.4|20
1650766360000|2022-04-24 02:12:40|1898.67|1880.87|1898.94|1881.14|1899.44|1881.64|1898.67|1880.87|12
1650766370000|2022-04-24 02:12:50|1898.96|1881.16|1898.8|1881|1898.96|1881.16|1898.73|1880.93|13
1650766380000|2022-04-24 02:13:00|1898.82|1881.02|1899.32|1881.52|1899.32|1881.52|1898.55|1880.75|10
1650766390000|2022-04-24 02:13:10|1899.36|1881.56|1899.72|1881.92|1899.76|1881.96|1899.35|1881.55|22
1650766400000|2022-04-24 02:13:20|1899.75|1881.95|1900.54|1882.74|1900.54|1882.74|1899.75|1881.95|7
1650766410000|2022-04-24 02:13:30|1900.44|1882.64|1901.28|1883.48|1901.28|1883.48|1900.44|1882.64|14
1650766420000|2022-04-24 02:13:40|1901.34|1883.54|1900.97|1883.17|1901.52|1883.72|1900.93|1883.13|13
1650766430000|2022-04-24 02:13:50|1900.93|1883.13|1899.63|1881.83|1900.93|1883.13|1899.45|1881.65|23
1650766440000|2022-04-24 02:14:00|1899.68|1881.88|1900.39|1882.59|1900.39|1882.59|1899.65|1881.85|9
1650766450000|2022-04-24 02:14:10|1900.4|1882.6|1901.42|1883.62|1901.57|1883.77|1900.4|1882.6|22
1650766460000|2022-04-24 02:14:20|1901.51|1883.71|1901.76|1883.96|1901.76|1883.96|1901.39|1883.59|12
1650766470000|2022-04-24 02:14:30|1901.72|1883.92|1901.76|1883.96|1902.34|1884.54|1901.68|1883.88|19
1650766480000|2022-04-24 02:14:40|1901.69|1883.89|1901.02|1883.22|1901.69|1883.89|1900.99|1883.19|14
1650766490000|2022-04-24 02:14:50|1900.74|1882.94|1901.43|1883.63|1901.44|1883.64|1900.74|1882.94|17
1650766500000|2022-04-24 02:15:00|1901.36|1883.56|1901.27|1883.47|1901.42|1883.62|1900.98|1883.18|18
1650766510000|2022-04-24 02:15:10|1901.28|1883.48|1902.29|1884.49|1902.34|1884.54|1901.28|1883.48|15
1650766520000|2022-04-24 02:15:20|1902.33|1884.53|1902.28|1884.48|1902.33|1884.53|1902.18|1884.38|5
1650766530000|2022-04-24 02:15:30|1902.3|1884.5|1901.78|1883.98|1902.3|1884.5|1901.7|1883.9|8
1650766540000|2022-04-24 02:15:40|1901.69|1883.89|1901.53|1883.73|1901.69|1883.89|1901.53|1883.73|14
1650766550000|2022-04-24 02:15:50|1901.52|1883.72|1901.04|1883.24|1901.53|1883.73|1901.04|1883.24|9
1650766560000|2022-04-24 02:16:00|1901.02|1883.22|1901.55|1883.75|1901.56|1883.76|1901.01|1883.21|17
1650766570000|2022-04-24 02:16:10|1901.63|1883.83|1902.38|1884.58|1902.38|1884.58|1901.63|1883.83|10
1650766580000|2022-04-24 02:16:20|1902.33|1884.53|1902.49|1884.69|1902.49|1884.69|1902.32|1884.52|6
1650766590000|2022-04-24 02:16:30|1902.5|1884.7|1903.21|1885.41|1903.21|1885.41|1902.5|1884.7|7
1650766600000|2022-04-24 02:16:40|1903.23|1885.43|1904.26|1886.46|1904.31|1886.51|1903.23|1885.43|8
1650766610000|2022-04-24 02:16:50|1904.24|1886.44|1903|1885.2|1904.24|1886.44|1902.78|1884.98|21
1650766620000|2022-04-24 02:17:00|1902.98|1885.18|1903.65|1885.85|1903.79|1885.99|1902.98|1885.18|22
1650766630000|2022-04-24 02:17:10|1903.63|1885.83|1903.67|1885.87|1903.72|1885.92|1903.44|1885.64|11
1650766640000|2022-04-24 02:17:20|1903.74|1885.94|1904.05|1886.25|1904.05|1886.25|1903.67|1885.87|10
1650766650000|2022-04-24 02:17:30|1904.02|1886.22|1904.53|1886.73|1904.53|1886.73|1904.02|1886.22|17
1650766660000|2022-04-24 02:17:40|1904.54|1886.74|1904.46|1886.66|1904.56|1886.76|1904.36|1886.56|16
1650766670000|2022-04-24 02:17:50|1904.47|1886.67|1904.56|1886.76|1904.57|1886.77|1904.47|1886.67|5
1650766680000|2022-04-24 02:18:00|1904.57|1886.77|1905.26|1887.46|1905.26|1887.46|1904.57|1886.77|8
1650766690000|2022-04-24 02:18:10|1905.27|1887.47|1905.41|1887.61|1905.41|1887.61|1905.27|1887.47|7
1650766700000|2022-04-24 02:18:20|1905.45|1887.65|1906.31|1888.51|1906.33|1888.53|1905.45|1887.65|7
1650766710000|2022-04-24 02:18:30|1906.28|1888.48|1906.39|1888.59|1906.39|1888.59|1906.28|1888.48|5
1650766720000|2022-04-24 02:18:40|1906.43|1888.63|1906.45|1888.65|1906.6|1888.8|1906.43|1888.63|5
1650766730000|2022-04-24 02:18:50|1906.61|1888.81|1906.71|1888.91|1907.2|1889.4|1906.61|1888.81|9
1650766740000|2022-04-24 02:19:00|1906.6|1888.8|1905.5|1887.7|1906.6|1888.8|1905.5|1887.7|14
1650766750000|2022-04-24 02:19:10|1905.47|1887.67|1905.58|1887.78|1905.58|1887.78|1905.47|1887.67|3
1650766760000|2022-04-24 02:19:20|1905.57|1887.77|1905.58|1887.78|1905.58|1887.78|1905.41|1887.61|10
1650766770000|2022-04-24 02:19:30|1905.54|1887.74|1905.5|1887.7|1905.57|1887.77|1905.5|1887.7|4
1650766780000|2022-04-24 02:19:40|1905.48|1887.68|1905.48|1887.68|1905.48|1887.68|1905.43|1887.63|5
1650766790000|2022-04-24 02:19:50|1905.43|1887.63|1905.48|1887.68|1905.49|1887.69|1905.43|1887.63|5
1650766800000|2022-04-24 02:20:00|1905.57|1887.77|1905.57|1887.77|1905.57|1887.77|1905.56|1887.76|3
1650766810000|2022-04-24 02:20:10|1905.59|1887.79|1905.55|1887.75|1905.59|1887.79|1905.55|1887.75|3
1650766820000|2022-04-24 02:20:20|1905.58|1887.78|1905.64|1887.84|1905.64|1887.84|1905.58|1887.78|4
1650766830000|2022-04-24 02:20:30|1905.58|1887.78|1905.68|1887.88|1905.7|1887.9|1905.58|1887.78|7
1650766840000|2022-04-24 02:20:40|1905.58|1887.78|1905.99|1888.19|1906.55|1888.75|1905.58|1887.78|14
1650766850000|2022-04-24 02:20:50|1906|1888.2|1905.63|1887.83|1906|1888.2|1905.62|1887.82|12
1650766860000|2022-04-24 02:21:00|1905.64|1887.84|1905.6|1887.8|1905.64|1887.84|1905.59|1887.79|4
1650766870000|2022-04-24 02:21:10|1905.59|1887.79|1905.62|1887.82|1905.62|1887.82|1905.58|1887.78|4
1650766880000|2022-04-24 02:21:20|1905.58|1887.78|1905.94|1888.14|1905.94|1888.14|1905.58|1887.78|5
1650766890000|2022-04-24 02:21:30|1906.24|1888.44|1906.32|1888.52|1906.35|1888.55|1906.24|1888.44|8
1650766900000|2022-04-24 02:21:40|1906.68|1888.88|1906.76|1888.96|1906.83|1889.03|1906.67|1888.87|6
1650766910000|2022-04-24 02:21:50|1906.77|1888.97|1906.71|1888.91|1906.77|1888.97|1906.63|1888.83|4
1650766920000|2022-04-24 02:22:00|1906.63|1888.83|1906.71|1888.91|1906.76|1888.96|1906.63|1888.83|8
1650766930000|2022-04-24 02:22:10|1906.76|1888.96|1906.85|1889.05|1906.91|1889.11|1906.64|1888.84|12
1650766940000|2022-04-24 02:22:20|1906.75|1888.95|1906.85|1889.05|1906.93|1889.13|1906.75|1888.95|4
1650766950000|2022-04-24 02:22:30|1906.9|1889.1|1906.99|1889.19|1906.99|1889.19|1906.9|1889.1|3
1650766960000|2022-04-24 02:22:40|1907.08|1889.28|1907.12|1889.32|1907.39|1889.59|1906.91|1889.11|12
1650766970000|2022-04-24 02:22:50|1907.27|1889.47|1907.55|1889.75|1907.55|1889.75|1907.27|1889.47|4
1650766980000|2022-04-24 02:23:00|1907.51|1889.71|1907.56|1889.76|1907.7|1889.9|1907.39|1889.59|6
1650766990000|2022-04-24 02:23:10|1907.59|1889.79|1906.65|1888.85|1907.59|1889.79|1906.65|1888.85|10
1650767000000|2022-04-24 02:23:20|1906.8|1889|1906.68|1888.88|1906.8|1889|1906.63|1888.83|6
1650767010000|2022-04-24 02:23:30|1906.85|1889.05|1908.12|1890.32|1908.23|1890.43|1906.85|1889.05|10
1650767020000|2022-04-24 02:23:40|1908.32|1890.52|1908.32|1890.52|1908.32|1890.52|1908.3|1890.5|3
1650767040000|2022-04-24 02:24:00|1908.34|1890.54|1907.82|1890.02|1908.34|1890.54|1907.82|1890.02|6
1650767050000|2022-04-24 02:24:10|1907.77|1889.97|1907.48|1889.68|1907.8|1890|1907.48|1889.68|4
1650767080000|2022-04-24 02:24:40|1907.61|1889.81|1908.16|1890.36|1908.16|1890.36|1907.6|1889.8|3
1650767090000|2022-04-24 02:24:50|1908.22|1890.42|1908.29|1890.49|1908.3|1890.5|1908.22|1890.42|3
1650767100000|2022-04-24 02:25:00|1908.3|1890.5|1908.25|1890.45|1908.3|1890.5|1908.25|1890.45|2
1650767110000|2022-04-24 02:25:10|1908.24|1890.44|1907.75|1889.95|1908.24|1890.44|1907.7|1889.9|6
1650767120000|2022-04-24 02:25:20|1907.76|1889.96|1907.75|1889.95|1907.76|1889.96|1907.75|1889.95|2
1650767130000|2022-04-24 02:25:30|1907.53|1889.73|1907.51|1889.71|1907.53|1889.73|1907.51|1889.71|3
1650767140000|2022-04-24 02:25:40|1907.39|1889.59|1907.43|1889.63|1907.43|1889.63|1907.39|1889.59|2
1650767150000|2022-04-24 02:25:50|1907.47|1889.67|1907.57|1889.77|1907.57|1889.77|1907.47|1889.67|2
1650767160000|2022-04-24 02:26:00|1907.64|1889.84|1907.83|1890.03|1907.87|1890.07|1907.63|1889.83|4
1650767170000|2022-04-24 02:26:10|1907.71|1889.91|1907.76|1889.96|1907.76|1889.96|1907.62|1889.82|6
1650767180000|2022-04-24 02:26:20|1907.71|1889.91|1907.76|1889.96|1907.76|1889.96|1907.62|1889.82|12
1650767190000|2022-04-24 02:26:30|1907.71|1889.91|1907.76|1889.96|1907.76|1889.96|1907.62|1889.82|11
1650767200000|2022-04-24 02:26:40|1907.71|1889.91|1907.66|1889.86|1907.76|1889.96|1907.66|1889.86|5
1650767210000|2022-04-24 02:26:50|1907.65|1889.85|1907.65|1889.85|1907.65|1889.85|1907.65|1889.85|1
1650767220000|2022-04-24 02:27:00|1907.62|1889.82|1907.47|1889.67|1907.62|1889.82|1907.47|1889.67|2
1650767230000|2022-04-24 02:27:10|1907.46|1889.66|1908.32|1890.52|1908.34|1890.54|1907.46|1889.66|11
1650767240000|2022-04-24 02:27:20|1908.3|1890.5|1908.39|1890.59|1908.4|1890.6|1908.2|1890.4|11
1650767250000|2022-04-24 02:27:30|1908.35|1890.55|1907.72|1889.92|1908.35|1890.55|1907.72|1889.92|12
1650767260000|2022-04-24 02:27:40|1907.82|1890.02|1907.72|1889.92|1907.82|1890.02|1907.68|1889.88|12
1650767270000|2022-04-24 02:27:50|1907.71|1889.91|1908.37|1890.57|1908.37|1890.57|1907.67|1889.87|16
1650767280000|2022-04-24 02:28:00|1908.38|1890.58|1908.53|1890.73|1908.53|1890.73|1908.36|1890.56|4
1650767290000|2022-04-24 02:28:10|1908.52|1890.72|1907.79|1889.99|1908.52|1890.72|1907.79|1889.99|16
1650767300000|2022-04-24 02:28:20|1907.81|1890.01|1907.58|1889.78|1907.81|1890.01|1907.58|1889.78|6
1650767310000|2022-04-24 02:28:30|1907.57|1889.77|1907.57|1889.77|1907.57|1889.77|1907.57|1889.77|1
1650767330000|2022-04-24 02:28:50|1907.56|1889.76|1907.76|1889.96|1907.77|1889.97|1907.47|1889.67|9
1650767340000|2022-04-24 02:29:00|1907.75|1889.95|1907.76|1889.96|1907.8|1890|1907.6|1889.8|12
1650767350000|2022-04-24 02:29:10|1907.75|1889.95|1907.68|1889.88|1907.75|1889.95|1907.6|1889.8|13
1650767360000|2022-04-24 02:29:20|1907.71|1889.91|1907.72|1889.92|1907.72|1889.92|1907.71|1889.91|2
1650767370000|2022-04-24 02:29:30|1907.79|1889.99|1907.59|1889.79|1907.79|1889.99|1907.54|1889.74|11
1650767380000|2022-04-24 02:29:40|1907.57|1889.77|1907.57|1889.77|1907.57|1889.77|1907.57|1889.77|1
1650767390000|2022-04-24 02:29:50|1907.48|1889.68|1907.39|1889.59|1907.51|1889.71|1907.39|1889.59|7
1650767400000|2022-04-24 02:30:00|1907.43|1889.63|1906.81|1889.01|1907.43|1889.63|1906.81|1889.01|10
1650767410000|2022-04-24 02:30:10|1906.94|1889.14|1907.57|1889.77|1907.57|1889.77|1906.94|1889.14|9
1650767420000|2022-04-24 02:30:20|1907.64|1889.84|1907.62|1889.82|1907.64|1889.84|1907.48|1889.68|13
1650767430000|2022-04-24 02:30:30|1907.71|1889.91|1907.71|1889.91|1907.71|1889.91|1907.71|1889.91|1
1650767440000|2022-04-24 02:30:40|1907.59|1889.79|1907.62|1889.82|1907.62|1889.82|1907.56|1889.76|4
1650767450000|2022-04-24 02:30:50|1907.52|1889.72|1907.52|1889.72|1907.52|1889.72|1907.5|1889.7|4
1650767460000|2022-04-24 02:31:00|1907.45|1889.65|1907.45|1889.65|1907.45|1889.65|1907.31|1889.51|7
1650767470000|2022-04-24 02:31:10|1907.4|1889.6|1907.4|1889.6|1907.48|1889.68|1907.33|1889.53|5
1650767480000|2022-04-24 02:31:20|1907.43|1889.63|1907.23|1889.43|1907.51|1889.71|1907.22|1889.42|18
1650767490000|2022-04-24 02:31:30|1907.27|1889.47|1907.27|1889.47|1907.48|1889.68|1907.24|1889.44|9
1650767500000|2022-04-24 02:31:40|1907.23|1889.43|1907.28|1889.48|1907.28|1889.48|1907.14|1889.34|7
1650767510000|2022-04-24 02:31:50|1907.34|1889.54|1907.58|1889.78|1907.6|1889.8|1907.34|1889.54|9
1650767520000|2022-04-24 02:32:00|1907.44|1889.64|1907.66|1889.86|1907.68|1889.88|1907.44|1889.64|9
1650767530000|2022-04-24 02:32:10|1907.7|1889.9|1907.72|1889.92|1907.75|1889.95|1907.6|1889.8|13
1650767540000|2022-04-24 02:32:20|1907.83|1890.03|1907.82|1890.02|1907.84|1890.04|1907.81|1890.01|6
1650767550000|2022-04-24 02:32:30|1907.83|1890.03|1907.83|1890.03|1907.83|1890.03|1907.83|1890.03|1
1650767560000|2022-04-24 02:32:40|1907.68|1889.88|1907.83|1890.03|1907.83|1890.03|1907.68|1889.88|3
1650767570000|2022-04-24 02:32:50|1907.85|1890.05|1908.45|1890.65|1908.45|1890.65|1907.82|1890.02|14
1650767580000|2022-04-24 02:33:00|1908.44|1890.64|1908.48|1890.68|1908.48|1890.68|1908.44|1890.64|3
1650767610000|2022-04-24 02:33:30|1908.5|1890.7|1908.78|1890.98|1908.78|1890.98|1908.5|1890.7|4
1650767620000|2022-04-24 02:33:40|1908.6|1890.8|1908.78|1890.98|1908.78|1890.98|1908.6|1890.8|2
1650767630000|2022-04-24 02:33:50|1908.66|1890.86|1908.67|1890.87|1908.77|1890.97|1908.66|1890.86|7
1650767640000|2022-04-24 02:34:00|1908.63|1890.83|1909.34|1891.54|1909.34|1891.54|1908.63|1890.83|10
1650767650000|2022-04-24 02:34:10|1909.35|1891.55|1909.52|1891.72|1909.53|1891.73|1909.34|1891.54|8
1650767660000|2022-04-24 02:34:20|1909.53|1891.73|1909.5|1891.7|1909.53|1891.73|1909.5|1891.7|2
1650767670000|2022-04-24 02:34:30|1909.53|1891.73|1909.53|1891.73|1909.53|1891.73|1909.53|1891.73|1
1650767680000|2022-04-24 02:34:40|1909.61|1891.81|1911.64|1893.84|1911.64|1893.84|1909.61|1891.81|21
1650767690000|2022-04-24 02:34:50|1911.55|1893.75|1911.42|1893.62|1911.55|1893.75|1911.42|1893.62|5
1650767700000|2022-04-24 02:35:00|1911.49|1893.69|1911.48|1893.68|1911.49|1893.69|1911.16|1893.36|5
1650767710000|2022-04-24 02:35:10|1911.54|1893.74|1910.75|1892.95|1911.54|1893.74|1910.75|1892.95|6
1650767720000|2022-04-24 02:35:20|1910.64|1892.84|1910.01|1892.21|1910.64|1892.84|1909.37|1891.57|23
1650767730000|2022-04-24 02:35:30|1910.11|1892.31|1910.5|1892.7|1910.5|1892.7|1909.98|1892.18|17
1650767740000|2022-04-24 02:35:40|1910.51|1892.71|1910.63|1892.83|1910.63|1892.83|1910.51|1892.71|8
1650767750000|2022-04-24 02:35:50|1910.62|1892.82|1910.57|1892.77|1910.64|1892.84|1910.57|1892.77|9
1650767760000|2022-04-24 02:36:00|1910.56|1892.76|1910.56|1892.76|1910.56|1892.76|1910.56|1892.76|1
1650767780000|2022-04-24 02:36:20|1910.52|1892.72|1910.29|1892.49|1910.52|1892.72|1910.26|1892.46|7
1650767790000|2022-04-24 02:36:30|1910.27|1892.47|1910.26|1892.46|1910.27|1892.47|1910.26|1892.46|2
1650767800000|2022-04-24 02:36:40|1910.28|1892.48|1909.5|1891.7|1910.28|1892.48|1909.5|1891.7|11
1650767810000|2022-04-24 02:36:50|1909.49|1891.69|1909.68|1891.88|1909.7|1891.9|1909.49|1891.69|8
1650767820000|2022-04-24 02:37:00|1909.7|1891.9|1909.68|1891.88|1909.71|1891.91|1909.65|1891.85|6
1650767840000|2022-04-24 02:37:20|1909.67|1891.87|1909.64|1891.84|1909.68|1891.88|1909.64|1891.84|3
1650767850000|2022-04-24 02:37:30|1909.67|1891.87|1909.65|1891.85|1909.75|1891.95|1909.64|1891.84|7
1650767860000|2022-04-24 02:37:40|1909.87|1892.07|1910.33|1892.53|1910.33|1892.53|1909.87|1892.07|6
1650767870000|2022-04-24 02:37:50|1910.34|1892.54|1910.47|1892.67|1910.47|1892.67|1910.28|1892.48|6
1650767880000|2022-04-24 02:38:00|1910.55|1892.75|1910.55|1892.75|1910.55|1892.75|1910.27|1892.47|3
1650767890000|2022-04-24 02:38:10|1910.57|1892.77|1911.18|1893.38|1911.18|1893.38|1910.57|1892.77|8
1650767900000|2022-04-24 02:38:20|1911.31|1893.51|1911.31|1893.51|1911.31|1893.51|1911.31|1893.51|1
1650767910000|2022-04-24 02:38:30|1911.32|1893.52|1911.55|1893.75|1911.55|1893.75|1911.32|1893.52|6
1650767920000|2022-04-24 02:38:40|1911.6|1893.8|1911.56|1893.76|1911.6|1893.8|1911.56|1893.76|2
1650767930000|2022-04-24 02:38:50|1911.71|1893.91|1912.07|1894.27|1912.07|1894.27|1911.71|1893.91|5
1650767940000|2022-04-24 02:39:00|1912.12|1894.32|1912.25|1894.45|1912.25|1894.45|1911.97|1894.17|8
1650767950000|2022-04-24 02:39:10|1912.24|1894.44|1912.24|1894.44|1912.24|1894.44|1912.24|1894.44|1
1650767960000|2022-04-24 02:39:20|1912.31|1894.51|1912.31|1894.51|1912.31|1894.51|1912.31|1894.51|1
1650767970000|2022-04-24 02:39:30|1912.32|1894.52|1912.19|1894.39|1912.32|1894.52|1912.19|1894.39|2
1650767980000|2022-04-24 02:39:40|1912|1894.2|1912|1894.2|1912|1894.2|1912|1894.2|1
1650767990000|2022-04-24 02:39:50|1911.98|1894.18|1911.48|1893.68|1911.98|1894.18|1911.46|1893.66|7
1650768000000|2022-04-24 02:40:00|1911.46|1893.66|1911.39|1893.59|1911.46|1893.66|1911.39|1893.59|4
1650768010000|2022-04-24 02:40:10|1911.41|1893.61|1911.18|1893.38|1911.45|1893.65|1911.18|1893.38|7
1650768020000|2022-04-24 02:40:20|1911.21|1893.41|1911.21|1893.41|1911.21|1893.41|1911.09|1893.29|6
1650768030000|2022-04-24 02:40:30|1911.17|1893.37|1911.27|1893.47|1911.34|1893.54|1911.17|1893.37|13
1650768040000|2022-04-24 02:40:40|1911.23|1893.43|1911.35|1893.55|1911.35|1893.55|1911.23|1893.43|3
1650768050000|2022-04-24 02:40:50|1911.38|1893.58|1911.64|1893.84|1911.64|1893.84|1911.38|1893.58|9
1650768060000|2022-04-24 02:41:00|1911.57|1893.77|1911.36|1893.56|1911.57|1893.77|1911.36|1893.56|4
1650768070000|2022-04-24 02:41:10|1911.57|1893.77|1911.5|1893.7|1911.57|1893.77|1911.46|1893.66|5
1650768080000|2022-04-24 02:41:20|1911.49|1893.69|1911.46|1893.66|1911.49|1893.69|1911.46|1893.66|3
1650768090000|2022-04-24 02:41:30|1911.3|1893.5|1911.45|1893.65|1911.48|1893.68|1911.3|1893.5|8
1650768100000|2022-04-24 02:41:40|1911.62|1893.82|1911.62|1893.82|1911.62|1893.82|1911.62|1893.82|1
1650768110000|2022-04-24 02:41:50|1911.56|1893.76|1911.62|1893.82|1911.76|1893.96|1911.56|1893.76|10
1650768120000|2022-04-24 02:42:00|1911.7|1893.9|1910.65|1892.85|1911.7|1893.9|1910.65|1892.85|15
1650768130000|2022-04-24 02:42:10|1910.68|1892.88|1910.69|1892.89|1910.69|1892.89|1910.65|1892.85|6
1650768140000|2022-04-24 02:42:20|1910.67|1892.87|1910.58|1892.78|1910.67|1892.87|1910.58|1892.78|3
1650768150000|2022-04-24 02:42:30|1910.59|1892.79|1910.97|1893.17|1910.97|1893.17|1910.59|1892.79|11
1650768160000|2022-04-24 02:42:40|1911.22|1893.42|1911.34|1893.54|1911.35|1893.55|1911.22|1893.42|6
1650768170000|2022-04-24 02:42:50|1911.35|1893.55|1911.36|1893.56|1911.36|1893.56|1911.35|1893.55|4
1650768180000|2022-04-24 02:43:00|1911.4|1893.6|1911.56|1893.76|1911.58|1893.78|1911.36|1893.56|6
1650768190000|2022-04-24 02:43:10|1911.54|1893.74|1911.54|1893.74|1911.54|1893.74|1911.51|1893.71|3
1650768200000|2022-04-24 02:43:20|1911.42|1893.62|1911.42|1893.62|1911.42|1893.62|1911.42|1893.62|1
1650768210000|2022-04-24 02:43:30|1911.61|1893.81|1912.35|1894.55|1912.36|1894.56|1911.61|1893.81|8
1650768220000|2022-04-24 02:43:40|1912.38|1894.58|1912.26|1894.46|1912.38|1894.58|1912.23|1894.43|5
1650768240000|2022-04-24 02:44:00|1912.39|1894.59|1912.35|1894.55|1912.44|1894.64|1912.34|1894.54|5
1650768250000|2022-04-24 02:44:10|1912.37|1894.57|1912.37|1894.57|1912.37|1894.57|1912.37|1894.57|1
1650768260000|2022-04-24 02:44:20|1912.35|1894.55|1912.35|1894.55|1912.35|1894.55|1912.35|1894.55|1
1650768270000|2022-04-24 02:44:30|1912.4|1894.6|1912.42|1894.62|1912.42|1894.62|1912.4|1894.6|2
1650768280000|2022-04-24 02:44:40|1912.44|1894.64|1912.44|1894.64|1912.48|1894.68|1912.44|1894.64|3
1650768290000|2022-04-24 02:44:50|1912.48|1894.68|1913.17|1895.37|1913.18|1895.38|1912.48|1894.68|6
1650768300000|2022-04-24 02:45:00|1913.18|1895.38|1913.26|1895.46|1913.3|1895.5|1913.18|1895.38|8
1650768310000|2022-04-24 02:45:10|1913.33|1895.53|1912.42|1894.62|1913.45|1895.65|1912.42|1894.62|22
1650768320000|2022-04-24 02:45:20|1912.33|1894.53|1912.51|1894.71|1912.51|1894.71|1912.33|1894.53|8
1650768330000|2022-04-24 02:45:30|1912.58|1894.78|1912.26|1894.46|1912.58|1894.78|1912.25|1894.45|12
1650768340000|2022-04-24 02:45:40|1912.39|1894.59|1912.21|1894.41|1912.39|1894.59|1912.21|1894.41|3
1650768360000|2022-04-24 02:46:00|1912.35|1894.55|1912.43|1894.63|1912.43|1894.63|1912.32|1894.52|4
1650768370000|2022-04-24 02:46:10|1912.44|1894.64|1912.46|1894.66|1912.48|1894.68|1912.4|1894.6|8
1650768380000|2022-04-24 02:46:20|1912.47|1894.67|1912.48|1894.68|1912.48|1894.68|1912.46|1894.66|5
1650768390000|2022-04-24 02:46:30|1912.46|1894.66|1912.54|1894.74|1912.54|1894.74|1912.44|1894.64|11
1650768400000|2022-04-24 02:46:40|1912.55|1894.75|1912.59|1894.79|1912.59|1894.79|1912.53|1894.73|8
1650768420000|2022-04-24 02:47:00|1912.6|1894.8|1912.64|1894.84|1912.65|1894.85|1912.59|1894.79|9
1650768430000|2022-04-24 02:47:10|1912.65|1894.85|1912.54|1894.74|1912.65|1894.85|1912.53|1894.73|4
1650768440000|2022-04-24 02:47:20|1912.53|1894.73|1912.5|1894.7|1912.53|1894.73|1912.5|1894.7|4
1650768450000|2022-04-24 02:47:30|1912.53|1894.73|1912.52|1894.72|1912.53|1894.73|1912.52|1894.72|4
1650768460000|2022-04-24 02:47:40|1912.53|1894.73|1912.53|1894.73|1912.53|1894.73|1912.52|1894.72|5
1650768470000|2022-04-24 02:47:50|1912.52|1894.72|1912.52|1894.72|1912.53|1894.73|1912.52|1894.72|7
1650768480000|2022-04-24 02:48:00|1912.54|1894.74|1912.51|1894.71|1912.54|1894.74|1912.45|1894.65|5
1650768490000|2022-04-24 02:48:10|1912.29|1894.49|1910.79|1892.99|1912.29|1894.49|1910.73|1892.93|16
1650768500000|2022-04-24 02:48:20|1910.78|1892.98|1909.89|1892.09|1910.78|1892.98|1909.89|1892.09|12
1650768510000|2022-04-24 02:48:30|1909.66|1891.86|1909.58|1891.78|1909.66|1891.86|1909.54|1891.74|4
1650768520000|2022-04-24 02:48:40|1909.61|1891.81|1910.29|1892.49|1910.3|1892.5|1909.61|1891.81|7
1650768530000|2022-04-24 02:48:50|1910.53|1892.73|1910.53|1892.73|1910.53|1892.73|1910.53|1892.73|1
1650768540000|2022-04-24 02:49:00|1910.62|1892.82|1910.65|1892.85|1910.65|1892.85|1910.62|1892.82|2
1650768550000|2022-04-24 02:49:10|1910.58|1892.78|1910.62|1892.82|1910.62|1892.82|1910.58|1892.78|4
1650768560000|2022-04-24 02:49:20|1910.44|1892.64|1910.45|1892.65|1910.45|1892.65|1910.44|1892.64|2
1650768570000|2022-04-24 02:49:30|1910.57|1892.77|1911.14|1893.34|1911.15|1893.35|1910.57|1892.77|9
1650768580000|2022-04-24 02:49:40|1911.1|1893.3|1911.22|1893.42|1911.23|1893.43|1911.1|1893.3|3
1650768590000|2022-04-24 02:49:50|1911.19|1893.39|1910.22|1892.42|1911.19|1893.39|1910.22|1892.42|12
1650768600000|2022-04-24 02:50:00|1910.12|1892.32|1908.97|1891.17|1910.12|1892.32|1908.95|1891.15|17
1650768610000|2022-04-24 02:50:10|1908.92|1891.12|1908.39|1890.59|1909.01|1891.21|1908.39|1890.59|13
1650768620000|2022-04-24 02:50:20|1908.27|1890.47|1906|1888.2|1908.27|1890.47|1905.59|1887.79|23
1650768630000|2022-04-24 02:50:30|1906.03|1888.23|1906.63|1888.83|1906.68|1888.88|1905.84|1888.04|19
1650768640000|2022-04-24 02:50:40|1906.48|1888.68|1907.37|1889.57|1907.37|1889.57|1906.41|1888.61|22
1650768650000|2022-04-24 02:50:50|1907.38|1889.58|1907.47|1889.67|1908.37|1890.57|1907.38|1889.58|13
1650768660000|2022-04-24 02:51:00|1907.4|1889.6|1907.39|1889.59|1907.4|1889.6|1907.39|1889.59|2
1650768670000|2022-04-24 02:51:10|1907.38|1889.58|1907.5|1889.7|1907.6|1889.8|1907.38|1889.58|11
1650768680000|2022-04-24 02:51:20|1907.52|1889.72|1907.84|1890.04|1907.84|1890.04|1907.49|1889.69|12
1650768690000|2022-04-24 02:51:30|1907.86|1890.06|1907.94|1890.14|1907.94|1890.14|1907.84|1890.04|6
1650768700000|2022-04-24 02:51:40|1907.96|1890.16|1908.48|1890.68|1908.48|1890.68|1907.96|1890.16|9
1650768710000|2022-04-24 02:51:50|1908.47|1890.67|1908.54|1890.74|1908.54|1890.74|1908.47|1890.67|7
1650768720000|2022-04-24 02:52:00|1908.74|1890.94|1908.73|1890.93|1908.74|1890.94|1908.73|1890.93|4
1650768730000|2022-04-24 02:52:10|1908.93|1891.13|1909.46|1891.66|1909.47|1891.67|1908.93|1891.13|16
1650768740000|2022-04-24 02:52:20|1909.44|1891.64|1909.41|1891.61|1909.44|1891.64|1909.4|1891.6|6
1650768750000|2022-04-24 02:52:30|1909.38|1891.58|1909.36|1891.56|1909.41|1891.61|1909.36|1891.56|5
1650768760000|2022-04-24 02:52:40|1909.34|1891.54|1908.55|1890.75|1909.36|1891.56|1908.54|1890.74|10
1650768770000|2022-04-24 02:52:50|1908.56|1890.76|1908.47|1890.67|1908.56|1890.76|1908.41|1890.61|11
1650768780000|2022-04-24 02:53:00|1908.46|1890.66|1907.75|1889.95|1908.48|1890.68|1907.75|1889.95|18
1650768790000|2022-04-24 02:53:10|1907.74|1889.94|1906.22|1888.42|1907.77|1889.97|1906.18|1888.38|21
1650768800000|2022-04-24 02:53:20|1906.23|1888.43|1902.57|1884.77|1906.23|1888.43|1902.57|1884.77|29
1650768810000|2022-04-24 02:53:30|1902.44|1884.64|1904.6|1886.8|1904.64|1886.84|1902.28|1884.48|33
1650768820000|2022-04-24 02:53:40|1904.69|1886.89|1904.38|1886.58|1904.69|1886.89|1904.36|1886.56|9
1650768830000|2022-04-24 02:53:50|1904.39|1886.59|1903.84|1886.04|1904.39|1886.59|1903.22|1885.42|25
1650768840000|2022-04-24 02:54:00|1903.86|1886.06|1903.72|1885.92|1903.89|1886.09|1903.72|1885.92|10
1650768850000|2022-04-24 02:54:10|1903.68|1885.88|1903|1885.2|1903.68|1885.88|1903|1885.2|20
1650768860000|2022-04-24 02:54:20|1903.03|1885.23|1902.62|1884.82|1903.28|1885.48|1902.62|1884.82|20
1650768870000|2022-04-24 02:54:30|1902.63|1884.83|1902.87|1885.07|1903.03|1885.23|1902.58|1884.78|15
1650768880000|2022-04-24 02:54:40|1902.86|1885.06|1902.6|1884.8|1902.89|1885.09|1902.59|1884.79|11
1650768890000|2022-04-24 02:54:50|1902.67|1884.87|1902.77|1884.97|1902.79|1884.99|1902.67|1884.87|11
1650768900000|2022-04-24 02:55:00|1902.76|1884.96|1903.84|1886.04|1903.95|1886.15|1902.76|1884.96|14
1650768910000|2022-04-24 02:55:10|1903.75|1885.95|1903.56|1885.76|1903.97|1886.17|1903.35|1885.55|14
1650768920000|2022-04-24 02:55:20|1903.65|1885.85|1904.55|1886.75|1904.55|1886.75|1903.65|1885.85|8
1650768930000|2022-04-24 02:55:30|1904.6|1886.8|1904.6|1886.8|1904.6|1886.8|1904.47|1886.67|9
1650768940000|2022-04-24 02:55:40|1904.75|1886.95|1904.56|1886.76|1905.24|1887.44|1904.53|1886.73|15
1650768950000|2022-04-24 02:55:50|1904.6|1886.8|1904.71|1886.91|1904.71|1886.91|1904.6|1886.8|2
1650768960000|2022-04-24 02:56:00|1904.6|1886.8|1904.47|1886.67|1904.64|1886.84|1904.45|1886.65|10
1650768970000|2022-04-24 02:56:10|1904.55|1886.75|1905.24|1887.44|1905.24|1887.44|1904.49|1886.69|9
1650768980000|2022-04-24 02:56:20|1905.22|1887.42|1905.35|1887.55|1905.44|1887.64|1905.22|1887.42|8
1650768990000|2022-04-24 02:56:30|1905.44|1887.64|1905.38|1887.58|1905.44|1887.64|1905.35|1887.55|14
1650769000000|2022-04-24 02:56:40|1905.42|1887.62|1905.39|1887.59|1905.47|1887.67|1905.36|1887.56|15
1650769010000|2022-04-24 02:56:50|1905.4|1887.6|1905.4|1887.6|1905.4|1887.6|1905.4|1887.6|1
1650769020000|2022-04-24 02:57:00|1905.3|1887.5|1905.51|1887.71|1905.51|1887.71|1905.3|1887.5|6
1650769030000|2022-04-24 02:57:10|1905.5|1887.7|1905.73|1887.93|1905.73|1887.93|1905.5|1887.7|5
1650769040000|2022-04-24 02:57:20|1905.61|1887.81|1905.56|1887.76|1905.61|1887.81|1905.56|1887.76|3
1650769050000|2022-04-24 02:57:30|1905.57|1887.77|1905.6|1887.8|1905.6|1887.8|1905.57|1887.77|3
1650769060000|2022-04-24 02:57:40|1905.59|1887.79|1905.58|1887.78|1905.6|1887.8|1905.57|1887.77|11
1650769070000|2022-04-24 02:57:50|1905.59|1887.79|1906.23|1888.43|1906.23|1888.43|1905.59|1887.79|10
1650769080000|2022-04-24 02:58:00|1906.28|1888.48|1906.28|1888.48|1906.33|1888.53|1906.27|1888.47|5
1650769090000|2022-04-24 02:58:10|1906.27|1888.47|1905.63|1887.83|1906.44|1888.64|1905.63|1887.83|14
1650769100000|2022-04-24 02:58:20|1905.73|1887.93|1905.73|1887.93|1905.75|1887.95|1905.73|1887.93|3
1650769110000|2022-04-24 02:58:30|1905.45|1887.65|1905.45|1887.65|1905.45|1887.65|1905.45|1887.65|1
1650769120000|2022-04-24 02:58:40|1905.43|1887.63|1905.44|1887.64|1905.45|1887.65|1905.43|1887.63|4
1650769130000|2022-04-24 02:58:50|1905.45|1887.65|1905.63|1887.83|1905.63|1887.83|1905.45|1887.65|6
1650769140000|2022-04-24 02:59:00|1905.65|1887.85|1905.65|1887.85|1905.65|1887.85|1905.65|1887.85|1
1650769150000|2022-04-24 02:59:10|1905.64|1887.84|1905.6|1887.8|1905.64|1887.84|1905.6|1887.8|2
1650769160000|2022-04-24 02:59:20|1905.64|1887.84|1905.63|1887.83|1905.75|1887.95|1905.62|1887.82|7
1650769170000|2022-04-24 02:59:30|1905.69|1887.89|1905.57|1887.77|1905.69|1887.89|1905.57|1887.77|6
1650769190000|2022-04-24 02:59:50|1905.58|1887.78|1905.58|1887.78|1905.58|1887.78|1905.58|1887.78|1
1650769200000|2022-04-24 03:00:00|1905.61|1887.81|1905.46|1887.66|1905.61|1887.81|1905.36|1887.56|17
1650769210000|2022-04-24 03:00:10|1905.42|1887.62|1904.55|1886.75|1905.42|1887.62|1904.17|1886.37|21
1650769220000|2022-04-24 03:00:20|1904.51|1886.71|1904.53|1886.73|1904.61|1886.81|1904.42|1886.62|5
1650769230000|2022-04-24 03:00:30|1904.48|1886.68|1904.49|1886.69|1904.5|1886.7|1904.48|1886.68|3
1650769240000|2022-04-24 03:00:40|1904.5|1886.7|1905.44|1887.64|1905.44|1887.64|1904.5|1886.7|15
1650769250000|2022-04-24 03:00:50|1905.42|1887.62|1905.78|1887.98|1905.81|1888.01|1905.42|1887.62|16
1650769260000|2022-04-24 03:01:00|1905.75|1887.95|1906.17|1888.37|1906.22|1888.42|1905.73|1887.93|12
1650769270000|2022-04-24 03:01:10|1906.16|1888.36|1906.18|1888.38|1906.18|1888.38|1906.16|1888.36|5
1650769280000|2022-04-24 03:01:20|1906.17|1888.37|1906.29|1888.49|1906.29|1888.49|1906.17|1888.37|2
1650769290000|2022-04-24 03:01:30|1906.3|1888.5|1906.4|1888.6|1906.4|1888.6|1906.29|1888.49|3
1650769300000|2022-04-24 03:01:40|1906.41|1888.61|1908.02|1890.22|1908.08|1890.28|1906.41|1888.61|17
1650769310000|2022-04-24 03:01:50|1908.08|1890.28|1909.34|1891.54|1909.34|1891.54|1908.08|1890.28|20
1650769320000|2022-04-24 03:02:00|1909.38|1891.58|1910.59|1892.79|1911.04|1893.24|1909.38|1891.58|18
1650769330000|2022-04-24 03:02:10|1910.62|1892.82|1911.25|1893.45|1911.26|1893.46|1910.62|1892.82|13
1650769340000|2022-04-24 03:02:20|1911.22|1893.42|1910.64|1892.84|1911.22|1893.42|1910.64|1892.84|7
1650769350000|2022-04-24 03:02:30|1910.42|1892.62|1910.43|1892.63|1910.43|1892.63|1910.14|1892.34|12
1650769360000|2022-04-24 03:02:40|1910.44|1892.64|1911.11|1893.31|1911.17|1893.37|1910.44|1892.64|12
1650769370000|2022-04-24 03:02:50|1911.05|1893.25|1911.99|1894.19|1911.99|1894.19|1911.05|1893.25|11
1650769380000|2022-04-24 03:03:00|1912|1894.2|1912.01|1894.21|1912.04|1894.24|1911.81|1894.01|18
1650769390000|2022-04-24 03:03:10|1912.29|1894.49|1913.24|1895.44|1913.24|1895.44|1912.05|1894.25|18
1650769400000|2022-04-24 03:03:20|1913.26|1895.46|1913.28|1895.48|1914.22|1896.42|1913.23|1895.43|26
1650769410000|2022-04-24 03:03:30|1913.38|1895.58|1914.23|1896.43|1914.23|1896.43|1913.27|1895.47|22
1650769420000|2022-04-24 03:03:40|1914.22|1896.42|1914.77|1896.97|1915.23|1897.43|1914.08|1896.28|32
1650769430000|2022-04-24 03:03:50|1914.76|1896.96|1915.56|1897.76|1915.56|1897.76|1914.47|1896.67|21
1650769440000|2022-04-24 03:04:00|1915.62|1897.82|1915.98|1898.18|1916.05|1898.25|1915.27|1897.47|23
1650769450000|2022-04-24 03:04:10|1915.97|1898.17|1916.3|1898.5|1916.33|1898.53|1915.89|1898.09|14
1650769460000|2022-04-24 03:04:20|1916.32|1898.52|1916.75|1898.95|1918.16|1900.36|1916.32|1898.52|23
1650769470000|2022-04-24 03:04:30|1916.74|1898.94|1917.25|1899.45|1917.25|1899.45|1916.5|1898.7|11
1650769480000|2022-04-24 03:04:40|1917.24|1899.44|1917.27|1899.47|1917.27|1899.47|1917.13|1899.33|7
1650769490000|2022-04-24 03:04:50|1917.26|1899.46|1916.68|1898.88|1917.26|1899.46|1916.65|1898.85|11
1650769500000|2022-04-24 03:05:00|1916.7|1898.9|1916.28|1898.48|1916.7|1898.9|1916.27|1898.47|12
1650769510000|2022-04-24 03:05:10|1916.27|1898.47|1915.67|1897.87|1916.27|1898.47|1915.58|1897.78|8
1650769520000|2022-04-24 03:05:20|1915.59|1897.79|1915.55|1897.75|1915.59|1897.79|1915.55|1897.75|3
1650769530000|2022-04-24 03:05:30|1915.54|1897.74|1915.65|1897.85|1915.65|1897.85|1915.49|1897.69|7
1650769540000|2022-04-24 03:05:40|1915.64|1897.84|1915.65|1897.85|1915.72|1897.92|1915.56|1897.76|12
1650769550000|2022-04-24 03:05:50|1915.64|1897.84|1915.64|1897.84|1915.64|1897.84|1915.64|1897.84|1
1650769560000|2022-04-24 03:06:00|1915.53|1897.73|1914.64|1896.84|1915.53|1897.73|1914.61|1896.81|12
1650769570000|2022-04-24 03:06:10|1914.66|1896.86|1914.65|1896.85|1914.67|1896.87|1914.65|1896.85|5
1650769580000|2022-04-24 03:06:20|1914.64|1896.84|1914.4|1896.6|1914.64|1896.84|1914.39|1896.59|8
1650769590000|2022-04-24 03:06:30|1914.41|1896.61|1914.41|1896.61|1914.51|1896.71|1914.4|1896.6|12
1650769600000|2022-04-24 03:06:40|1914.49|1896.69|1914.61|1896.81|1914.61|1896.81|1914.49|1896.69|4
1650769610000|2022-04-24 03:06:50|1914.41|1896.61|1914.02|1896.22|1914.41|1896.61|1913.6|1895.8|16
1650769620000|2022-04-24 03:07:00|1914|1896.2|1913.62|1895.82|1914.03|1896.23|1913.61|1895.81|13
1650769630000|2022-04-24 03:07:10|1913.59|1895.79|1914.78|1896.98|1914.83|1897.03|1913.59|1895.79|16
1650769640000|2022-04-24 03:07:20|1914.79|1896.99|1915.6|1897.8|1915.62|1897.82|1914.78|1896.98|19
1650769650000|2022-04-24 03:07:30|1915.62|1897.82|1915.64|1897.84|1915.64|1897.84|1915.59|1897.79|5
1650769660000|2022-04-24 03:07:40|1915.69|1897.89|1915.72|1897.92|1915.76|1897.96|1915.61|1897.81|18
1650769670000|2022-04-24 03:07:50|1915.63|1897.83|1915.51|1897.71|1915.72|1897.92|1915.44|1897.64|16
1650769680000|2022-04-24 03:08:00|1915.83|1898.03|1916.56|1898.76|1916.71|1898.91|1915.83|1898.03|17
1650769690000|2022-04-24 03:08:10|1916.57|1898.77|1916.85|1899.05|1917.33|1899.53|1916.57|1898.77|18
1650769700000|2022-04-24 03:08:20|1916.9|1899.1|1916.78|1898.98|1917.31|1899.51|1916.78|1898.98|13
1650769710000|2022-04-24 03:08:30|1916.8|1899|1916.55|1898.75|1916.8|1899|1916.54|1898.74|4
1650769720000|2022-04-24 03:08:40|1916.82|1899.02|1916.58|1898.78|1917.24|1899.44|1916.58|1898.78|15
1650769730000|2022-04-24 03:08:50|1916.57|1898.77|1916.49|1898.69|1916.57|1898.77|1916.49|1898.69|2
1650769740000|2022-04-24 03:09:00|1916.54|1898.74|1916.54|1898.74|1916.54|1898.74|1916.54|1898.74|1
1650769750000|2022-04-24 03:09:10|1916.56|1898.76|1916.47|1898.67|1916.58|1898.78|1916.47|1898.67|5
1650769760000|2022-04-24 03:09:20|1916.41|1898.61|1916.17|1898.37|1916.41|1898.61|1916.17|1898.37|4
1650769770000|2022-04-24 03:09:30|1916.15|1898.35|1915.73|1897.93|1916.15|1898.35|1915.73|1897.93|7
1650769780000|2022-04-24 03:09:40|1915.69|1897.89|1915.69|1897.89|1915.69|1897.89|1915.69|1897.89|1
1650769790000|2022-04-24 03:09:50|1915.67|1897.87|1915.69|1897.89|1915.69|1897.89|1915.67|1897.87|2
1650769800000|2022-04-24 03:10:00|1915.7|1897.9|1915.63|1897.83|1915.74|1897.94|1915.63|1897.83|8
1650769810000|2022-04-24 03:10:10|1915.68|1897.88|1914.57|1896.77|1915.68|1897.88|1914.07|1896.27|30
1650769820000|2022-04-24 03:10:20|1914.55|1896.75|1915.34|1897.54|1915.35|1897.55|1914.43|1896.63|23
1650769830000|2022-04-24 03:10:30|1915.36|1897.56|1915.57|1897.77|1915.58|1897.78|1915.33|1897.53|23
1650769840000|2022-04-24 03:10:40|1915.55|1897.75|1915.5|1897.7|1915.55|1897.75|1915.31|1897.51|18
1650769850000|2022-04-24 03:10:50|1915.51|1897.71|1915.47|1897.67|1915.51|1897.71|1915.47|1897.67|7
1650769860000|2022-04-24 03:11:00|1915.48|1897.68|1915.49|1897.69|1915.5|1897.7|1915.42|1897.62|12
1650769870000|2022-04-24 03:11:10|1915.48|1897.68|1915.52|1897.72|1915.52|1897.72|1915.45|1897.65|4
1650769880000|2022-04-24 03:11:20|1915.55|1897.75|1915.53|1897.73|1915.58|1897.78|1915.49|1897.69|5
1650769890000|2022-04-24 03:11:30|1915.54|1897.74|1915.52|1897.72|1915.54|1897.74|1915.49|1897.69|4
1650769900000|2022-04-24 03:11:40|1915.53|1897.73|1916.3|1898.5|1916.3|1898.5|1915.53|1897.73|11
1650769910000|2022-04-24 03:11:50|1916.35|1898.55|1916.26|1898.46|1916.35|1898.55|1916.26|1898.46|3
1650769920000|2022-04-24 03:12:00|1916.28|1898.48|1915.72|1897.92|1916.28|1898.48|1915.66|1897.86|10
1650769930000|2022-04-24 03:12:10|1915.74|1897.94|1916.27|1898.47|1916.33|1898.53|1915.64|1897.84|12
1650769940000|2022-04-24 03:12:20|1916.14|1898.34|1915.77|1897.97|1916.27|1898.47|1915.68|1897.88|11
1650769950000|2022-04-24 03:12:30|1915.75|1897.95|1915.64|1897.84|1915.8|1898|1915.64|1897.84|7
1650769960000|2022-04-24 03:12:40|1915.65|1897.85|1915.75|1897.95|1915.78|1897.98|1915.65|1897.85|4
1650769970000|2022-04-24 03:12:50|1915.76|1897.96|1915.9|1898.1|1915.9|1898.1|1915.76|1897.96|6
1650769980000|2022-04-24 03:13:00|1915.86|1898.06|1915.8|1898|1915.87|1898.07|1915.8|1898|3
1650769990000|2022-04-24 03:13:10|1915.77|1897.97|1915.76|1897.96|1915.81|1898.01|1915.7|1897.9|12
1650770000000|2022-04-24 03:13:20|1915.8|1898|1915.79|1897.99|1915.8|1898|1915.76|1897.96|6
1650770010000|2022-04-24 03:13:30|1915.8|1898|1916.28|1898.48|1916.28|1898.48|1915.78|1897.98|14
1650770020000|2022-04-24 03:13:40|1916.24|1898.44|1916.37|1898.57|1916.44|1898.64|1916.24|1898.44|7
1650770030000|2022-04-24 03:13:50|1916.43|1898.63|1916.43|1898.63|1916.43|1898.63|1916.43|1898.63|1
1650770040000|2022-04-24 03:14:00|1916.41|1898.61|1916.41|1898.61|1916.41|1898.61|1916.41|1898.61|1
1650770050000|2022-04-24 03:14:10|1916.38|1898.58|1915.68|1897.88|1916.38|1898.58|1915.68|1897.88|14
1650770060000|2022-04-24 03:14:20|1915.7|1897.9|1915.67|1897.87|1915.7|1897.9|1915.67|1897.87|2
1650770080000|2022-04-24 03:14:40|1915.66|1897.86|1915.65|1897.85|1915.66|1897.86|1915.56|1897.76|5
1650770100000|2022-04-24 03:15:00|1915.58|1897.78|1915.55|1897.75|1915.58|1897.78|1915.55|1897.75|3
1650770110000|2022-04-24 03:15:10|1915.52|1897.72|1915.41|1897.61|1915.53|1897.73|1915.37|1897.57|16
1650770120000|2022-04-24 03:15:20|1915.52|1897.72|1915.19|1897.39|1915.53|1897.73|1915.19|1897.39|6
1650770130000|2022-04-24 03:15:30|1915.29|1897.49|1915.21|1897.41|1915.29|1897.49|1915.21|1897.41|8
1650770140000|2022-04-24 03:15:40|1915.31|1897.51|1915.4|1897.6|1915.4|1897.6|1915.18|1897.38|6
1650770150000|2022-04-24 03:15:50|1915.29|1897.49|1915.21|1897.41|1915.36|1897.56|1915.19|1897.39|12
1650770160000|2022-04-24 03:16:00|1915.25|1897.45|1915.53|1897.73|1915.54|1897.74|1915.25|1897.45|8
1650770170000|2022-04-24 03:16:10|1915.54|1897.74|1915.43|1897.63|1915.54|1897.74|1915.43|1897.63|5
1650770180000|2022-04-24 03:16:20|1915.44|1897.64|1915.5|1897.7|1915.51|1897.71|1915.44|1897.64|5
1650770190000|2022-04-24 03:16:30|1915.51|1897.71|1915.51|1897.71|1915.51|1897.71|1915.44|1897.64|7
1650770200000|2022-04-24 03:16:40|1915.5|1897.7|1915.25|1897.45|1915.5|1897.7|1915.25|1897.45|7
1650770210000|2022-04-24 03:16:50|1915.47|1897.67|1915.43|1897.63|1915.48|1897.68|1915.43|1897.63|6
1650770220000|2022-04-24 03:17:00|1915.45|1897.65|1915.5|1897.7|1915.52|1897.72|1915.43|1897.63|8
1650770230000|2022-04-24 03:17:10|1915.52|1897.72|1915.45|1897.65|1915.53|1897.73|1915.43|1897.63|8
1650770240000|2022-04-24 03:17:20|1915.47|1897.67|1917.03|1899.23|1917.03|1899.23|1915.42|1897.62|23
1650770250000|2022-04-24 03:17:30|1917.19|1899.39|1917.33|1899.53|1917.33|1899.53|1917.18|1899.38|12
1650770260000|2022-04-24 03:17:40|1917.41|1899.61|1917.37|1899.57|1917.44|1899.64|1917.37|1899.57|4
1650770270000|2022-04-24 03:17:50|1917.2|1899.4|1917.25|1899.45|1917.25|1899.45|1917.2|1899.4|2
1650770280000|2022-04-24 03:18:00|1917.26|1899.46|1917.25|1899.45|1917.26|1899.46|1917.25|1899.45|2
1650770290000|2022-04-24 03:18:10|1917.2|1899.4|1917.21|1899.41|1917.21|1899.41|1917.2|1899.4|2
1650770300000|2022-04-24 03:18:20|1917.3|1899.5|1917.22|1899.42|1917.3|1899.5|1917.22|1899.42|3
1650770310000|2022-04-24 03:18:30|1917.15|1899.35|1917.22|1899.42|1917.22|1899.42|1917.15|1899.35|2
1650770320000|2022-04-24 03:18:40|1917.21|1899.41|1917.22|1899.42|1917.22|1899.42|1917.21|1899.41|2
1650770340000|2022-04-24 03:19:00|1917.26|1899.46|1917.29|1899.49|1917.29|1899.49|1917.26|1899.46|2
1650770350000|2022-04-24 03:19:10|1917.3|1899.5|1917.29|1899.49|1917.3|1899.5|1917.26|1899.46|4
1650770360000|2022-04-24 03:19:20|1917.35|1899.55|1917.3|1899.5|1917.35|1899.55|1917.3|1899.5|2
1650770370000|2022-04-24 03:19:30|1917.28|1899.48|1917.27|1899.47|1917.28|1899.48|1917.27|1899.47|2
1650770380000|2022-04-24 03:19:40|1917.28|1899.48|1917.32|1899.52|1917.36|1899.56|1917.28|1899.48|5
1650770390000|2022-04-24 03:19:50|1917.36|1899.56|1917.34|1899.54|1917.36|1899.56|1917.34|1899.54|2
1650770400000|2022-04-24 03:20:00|1917.3|1899.5|1916.37|1898.57|1917.3|1899.5|1916.37|1898.57|9
1650770410000|2022-04-24 03:20:10|1916.22|1898.42|1916.3|1898.5|1916.39|1898.59|1915.77|1897.97|16
1650770420000|2022-04-24 03:20:20|1916.29|1898.49|1916.29|1898.49|1916.3|1898.5|1916.29|1898.49|5
1650770430000|2022-04-24 03:20:30|1916.58|1898.78|1917.13|1899.33|1917.27|1899.47|1916.58|1898.78|7
1650770440000|2022-04-24 03:20:40|1917.25|1899.45|1918.29|1900.49|1918.29|1900.49|1917.25|1899.45|13
1650770450000|2022-04-24 03:20:50|1918.28|1900.48|1917.53|1899.73|1918.28|1900.48|1917.53|1899.73|8
1650770460000|2022-04-24 03:21:00|1917.63|1899.83|1918.27|1900.47|1918.27|1900.47|1917.63|1899.83|8
1650770470000|2022-04-24 03:21:10|1918.26|1900.46|1918.26|1900.46|1918.26|1900.46|1918.26|1900.46|1
1650770480000|2022-04-24 03:21:20|1918.33|1900.53|1918.34|1900.54|1918.34|1900.54|1918.33|1900.53|2
1650770490000|2022-04-24 03:21:30|1918.33|1900.53|1918.39|1900.59|1918.55|1900.75|1918.33|1900.53|12
1650770500000|2022-04-24 03:21:40|1918.37|1900.57|1918.33|1900.53|1918.37|1900.57|1918.15|1900.35|6
1650770510000|2022-04-24 03:21:50|1918.22|1900.42|1918.22|1900.42|1918.22|1900.42|1918.22|1900.42|1
1650770520000|2022-04-24 03:22:00|1918.2|1900.4|1918.14|1900.34|1918.2|1900.4|1918|1900.2|5
1650770530000|2022-04-24 03:22:10|1918.13|1900.33|1918.18|1900.38|1918.18|1900.38|1918.13|1900.33|4
1650770540000|2022-04-24 03:22:20|1918.13|1900.33|1918.29|1900.49|1918.29|1900.49|1918.13|1900.33|3
1650770560000|2022-04-24 03:22:40|1918.38|1900.58|1918.4|1900.6|1918.44|1900.64|1918.38|1900.58|5
1650770570000|2022-04-24 03:22:50|1918.38|1900.58|1918.4|1900.6|1918.4|1900.6|1918.38|1900.58|2
1650770580000|2022-04-24 03:23:00|1918.38|1900.58|1918.38|1900.58|1918.4|1900.6|1918.35|1900.55|7
1650770590000|2022-04-24 03:23:10|1918.28|1900.48|1918.28|1900.48|1918.28|1900.48|1918.28|1900.48|1
1650770600000|2022-04-24 03:23:20|1918.25|1900.45|1918.17|1900.37|1918.25|1900.45|1917.68|1899.88|11
1650770610000|2022-04-24 03:23:30|1918.24|1900.44|1918.25|1900.45|1918.25|1900.45|1918.03|1900.23|19
1650770620000|2022-04-24 03:23:40|1918.3|1900.5|1918.27|1900.47|1918.32|1900.52|1918.08|1900.28|13
1650770630000|2022-04-24 03:23:50|1918.32|1900.52|1918.08|1900.28|1918.33|1900.53|1918.08|1900.28|10
1650770640000|2022-04-24 03:24:00|1918.26|1900.46|1918.03|1900.23|1918.26|1900.46|1918.03|1900.23|4
1650770650000|2022-04-24 03:24:10|1918.17|1900.37|1918.23|1900.43|1918.23|1900.43|1918.17|1900.37|3
1650770660000|2022-04-24 03:24:20|1918.22|1900.42|1918.22|1900.42|1918.22|1900.42|1918.22|1900.42|1
1650770670000|2022-04-24 03:24:30|1918.26|1900.46|1918.39|1900.59|1918.42|1900.62|1918.26|1900.46|7
1650770680000|2022-04-24 03:24:40|1918.36|1900.56|1918.42|1900.62|1918.42|1900.62|1918.31|1900.51|5
1650770690000|2022-04-24 03:24:50|1918.43|1900.63|1919.03|1901.23|1919.03|1901.23|1918.41|1900.61|6
1650770700000|2022-04-24 03:25:00|1919.11|1901.31|1918.9|1901.1|1919.11|1901.31|1918.86|1901.06|8
1650770710000|2022-04-24 03:25:10|1918.68|1900.88|1919.03|1901.23|1919.03|1901.23|1918.68|1900.88|4
1650770720000|2022-04-24 03:25:20|1919.21|1901.41|1919.26|1901.46|1919.26|1901.46|1919.21|1901.41|2
1650770730000|2022-04-24 03:25:30|1919.27|1901.47|1919.86|1902.06|1919.9|1902.1|1919.27|1901.47|11
1650770740000|2022-04-24 03:25:40|1919.9|1902.1|1921.35|1903.55|1921.35|1903.55|1919.9|1902.1|17
1650770750000|2022-04-24 03:25:50|1921.36|1903.56|1921.41|1903.61|1921.44|1903.64|1921.36|1903.56|3
1650770760000|2022-04-24 03:26:00|1921.38|1903.58|1922.23|1904.43|1922.29|1904.49|1921.27|1903.47|15
1650770770000|2022-04-24 03:26:10|1922.18|1904.38|1923.63|1905.83|1923.71|1905.91|1922.08|1904.28|22
1650770780000|2022-04-24 03:26:20|1923.64|1905.84|1923.96|1906.16|1924.21|1906.41|1923.64|1905.84|24
1650770790000|2022-04-24 03:26:30|1923.44|1905.64|1921.67|1903.87|1923.44|1905.64|1921.67|1903.87|29
1650770800000|2022-04-24 03:26:40|1921.64|1903.84|1922.14|1904.34|1922.31|1904.51|1921.6|1903.8|19
1650770810000|2022-04-24 03:26:50|1922.22|1904.42|1921.77|1903.97|1922.35|1904.55|1921.77|1903.97|13
1650770820000|2022-04-24 03:27:00|1921.75|1903.95|1921.44|1903.64|1921.75|1903.95|1921.42|1903.62|7
1650770830000|2022-04-24 03:27:10|1921.4|1903.6|1921.47|1903.67|1921.47|1903.67|1921.39|1903.59|4
1650770840000|2022-04-24 03:27:20|1921.48|1903.68|1922.23|1904.43|1922.23|1904.43|1921.47|1903.67|11
1650770850000|2022-04-24 03:27:30|1922.25|1904.45|1921.71|1903.91|1922.25|1904.45|1921.7|1903.9|7
1650770860000|2022-04-24 03:27:40|1921.72|1903.92|1921.46|1903.66|1921.72|1903.92|1921.46|1903.66|3
1650770870000|2022-04-24 03:27:50|1921.56|1903.76|1922.13|1904.33|1922.2|1904.4|1921.56|1903.76|6
1650770880000|2022-04-24 03:28:00|1922.08|1904.28|1921.68|1903.88|1922.08|1904.28|1921.49|1903.69|7
1650770890000|2022-04-24 03:28:10|1921.49|1903.69|1921.51|1903.71|1921.83|1904.03|1921.49|1903.69|8
1650770900000|2022-04-24 03:28:20|1921.52|1903.72|1921.92|1904.12|1922.14|1904.34|1921.52|1903.72|10
1650770910000|2022-04-24 03:28:30|1922.01|1904.21|1921.73|1903.93|1922.01|1904.21|1921.68|1903.88|4
1650770920000|2022-04-24 03:28:40|1921.53|1903.73|1921.54|1903.74|1921.54|1903.74|1921.53|1903.73|2
1650770930000|2022-04-24 03:28:50|1921.53|1903.73|1921.55|1903.75|1921.55|1903.75|1921.52|1903.72|3
1650770940000|2022-04-24 03:29:00|1921.45|1903.65|1921.28|1903.48|1921.45|1903.65|1921.28|1903.48|8
1650770950000|2022-04-24 03:29:10|1921.32|1903.52|1920.4|1902.6|1921.32|1903.52|1920.4|1902.6|9
1650770960000|2022-04-24 03:29:20|1920.44|1902.64|1919.53|1901.73|1920.44|1902.64|1919.53|1901.73|11
1650770970000|2022-04-24 03:29:30|1919.52|1901.72|1919.42|1901.62|1919.54|1901.74|1919.41|1901.61|15
1650770980000|2022-04-24 03:29:40|1919.43|1901.63|1919.47|1901.67|1919.53|1901.73|1919.42|1901.62|13
1650770990000|2022-04-24 03:29:50|1919.42|1901.62|1919.47|1901.67|1919.55|1901.75|1919.42|1901.62|7
1650771000000|2022-04-24 03:30:00|1919.48|1901.68|1919.5|1901.7|1919.58|1901.78|1919.45|1901.65|8
1650771010000|2022-04-24 03:30:10|1919.49|1901.69|1918.48|1900.68|1919.49|1901.69|1918.45|1900.65|16
1650771020000|2022-04-24 03:30:20|1918.74|1900.94|1918.39|1900.59|1918.75|1900.95|1918.39|1900.59|9
1650771030000|2022-04-24 03:30:30|1918.43|1900.63|1918.15|1900.35|1918.49|1900.69|1918.15|1900.35|11
1650771040000|2022-04-24 03:30:40|1918.12|1900.32|1918.22|1900.42|1918.22|1900.42|1918.12|1900.32|2
1650771050000|2022-04-24 03:30:50|1918.32|1900.52|1918.2|1900.4|1918.32|1900.52|1918.12|1900.32|4
1650771060000|2022-04-24 03:31:00|1918.29|1900.49|1918.6|1900.8|1918.73|1900.93|1918.29|1900.49|6
1650771070000|2022-04-24 03:31:10|1918.59|1900.79|1918.68|1900.88|1918.68|1900.88|1918.55|1900.75|6
1650771080000|2022-04-24 03:31:20|1918.69|1900.89|1918.63|1900.83|1918.69|1900.89|1918.62|1900.82|3
1650771090000|2022-04-24 03:31:30|1918.6|1900.8|1919.37|1901.57|1919.37|1901.57|1918.6|1900.8|9
1650771100000|2022-04-24 03:31:40|1919.49|1901.69|1919.51|1901.71|1919.51|1901.71|1919.48|1901.68|3
1650771110000|2022-04-24 03:31:50|1919.53|1901.73|1920.24|1902.44|1920.35|1902.55|1919.26|1901.46|20
1650771120000|2022-04-24 03:32:00|1920.25|1902.45|1920.6|1902.8|1920.61|1902.81|1920.25|1902.45|11
1650771130000|2022-04-24 03:32:10|1920.69|1902.89|1921.16|1903.36|1921.16|1903.36|1920.63|1902.83|18
1650771140000|2022-04-24 03:32:20|1921.31|1903.51|1921.41|1903.61|1921.41|1903.61|1921.24|1903.44|6
1650771150000|2022-04-24 03:32:30|1921.39|1903.59|1922.21|1904.41|1922.21|1904.41|1921.39|1903.59|11
1650771160000|2022-04-24 03:32:40|1922.22|1904.42|1922.33|1904.53|1922.33|1904.53|1922.22|1904.42|2
1650771170000|2022-04-24 03:32:50|1922.4|1904.6|1922.46|1904.66|1922.46|1904.66|1922.4|1904.6|3
1650771180000|2022-04-24 03:33:00|1922.42|1904.62|1923.25|1905.45|1923.25|1905.45|1922.42|1904.62|12
1650771190000|2022-04-24 03:33:10|1923.23|1905.43|1923.79|1905.99|1923.83|1906.03|1923.23|1905.43|14
1650771200000|2022-04-24 03:33:20|1923.93|1906.13|1924.06|1906.26|1924.06|1906.26|1923.82|1906.02|7
1650771210000|2022-04-24 03:33:30|1924.27|1906.47|1924.38|1906.58|1924.38|1906.58|1924.1|1906.3|9
1650771220000|2022-04-24 03:33:40|1924.33|1906.53|1922.55|1904.75|1924.36|1906.56|1922.55|1904.75|21
1650771230000|2022-04-24 03:33:50|1922.62|1904.82|1922.55|1904.75|1922.78|1904.98|1922.54|1904.74|12
1650771240000|2022-04-24 03:34:00|1922.62|1904.82|1922.67|1904.87|1922.87|1905.07|1922.53|1904.73|13
1650771250000|2022-04-24 03:34:10|1922.83|1905.03|1923.32|1905.52|1923.35|1905.55|1922.83|1905.03|14
1650771260000|2022-04-24 03:34:20|1923.27|1905.47|1923.45|1905.65|1923.46|1905.66|1923.27|1905.47|18
1650771270000|2022-04-24 03:34:30|1923.47|1905.67|1924.17|1906.37|1924.19|1906.39|1923.47|1905.67|13
1650771280000|2022-04-24 03:34:40|1924.18|1906.38|1924.17|1906.37|1924.18|1906.38|1924.17|1906.37|2
1650771290000|2022-04-24 03:34:50|1924.32|1906.52|1923.58|1905.78|1924.32|1906.52|1923.49|1905.69|17
1650771300000|2022-04-24 03:35:00|1923.6|1905.8|1923.16|1905.36|1923.65|1905.85|1923.16|1905.36|11
1650771310000|2022-04-24 03:35:10|1922.88|1905.08|1922.45|1904.65|1922.88|1905.08|1922.45|1904.65|16
1650771320000|2022-04-24 03:35:20|1922.43|1904.63|1921.65|1903.85|1922.54|1904.74|1921.65|1903.85|18
1650771330000|2022-04-24 03:35:30|1921.68|1903.88|1921.69|1903.89|1921.69|1903.89|1921.68|1903.88|2
1650771340000|2022-04-24 03:35:40|1921.66|1903.86|1921.67|1903.87|1921.67|1903.87|1921.59|1903.79|7
1650771350000|2022-04-24 03:35:50|1921.66|1903.86|1921.67|1903.87|1921.78|1903.98|1921.66|1903.86|10
1650771360000|2022-04-24 03:36:00|1921.75|1903.95|1921.87|1904.07|1921.87|1904.07|1921.66|1903.86|10
1650771370000|2022-04-24 03:36:10|1921.86|1904.06|1921.92|1904.12|1921.98|1904.18|1921.86|1904.06|15
1650771380000|2022-04-24 03:36:20|1921.97|1904.17|1923.24|1905.44|1923.24|1905.44|1921.92|1904.12|24
1650771390000|2022-04-24 03:36:30|1923.48|1905.68|1923.47|1905.67|1923.48|1905.68|1923.47|1905.67|2
1650771400000|2022-04-24 03:36:40|1923.48|1905.68|1923.44|1905.64|1923.48|1905.68|1923.44|1905.64|5
1650771410000|2022-04-24 03:36:50|1923.4|1905.6|1923.44|1905.64|1923.44|1905.64|1923.4|1905.6|2
1650771420000|2022-04-24 03:37:00|1923.45|1905.65|1923.45|1905.65|1923.51|1905.71|1923.41|1905.61|5
1650771430000|2022-04-24 03:37:10|1923.4|1905.6|1923.44|1905.64|1923.44|1905.64|1923.37|1905.57|6
1650771440000|2022-04-24 03:37:20|1923.45|1905.65|1923.38|1905.58|1923.47|1905.67|1923.38|1905.58|5
1650771450000|2022-04-24 03:37:30|1923.33|1905.53|1923.47|1905.67|1923.48|1905.68|1923.33|1905.53|10
1650771460000|2022-04-24 03:37:40|1923.5|1905.7|1923.51|1905.71|1923.51|1905.71|1923.5|1905.7|2
1650771470000|2022-04-24 03:37:50|1923.58|1905.78|1923.56|1905.76|1923.61|1905.81|1923.51|1905.71|4
1650771480000|2022-04-24 03:38:00|1923.55|1905.75|1922.75|1904.95|1923.65|1905.85|1922.75|1904.95|9
1650771490000|2022-04-24 03:38:10|1922.53|1904.73|1922.4|1904.6|1922.56|1904.76|1922.33|1904.53|15
1650771500000|2022-04-24 03:38:20|1922.45|1904.65|1922.43|1904.63|1922.6|1904.8|1922.33|1904.53|10
1650771510000|2022-04-24 03:38:30|1922.51|1904.71|1922.56|1904.76|1922.63|1904.83|1922.51|1904.71|14
1650771520000|2022-04-24 03:38:40|1922.51|1904.71|1922.59|1904.79|1922.64|1904.84|1922.48|1904.68|21
1650771530000|2022-04-24 03:38:50|1922.61|1904.81|1922.52|1904.72|1922.61|1904.81|1922.49|1904.69|10
1650771540000|2022-04-24 03:39:00|1922.48|1904.68|1922.49|1904.69|1922.49|1904.69|1922.48|1904.68|2
1650771550000|2022-04-24 03:39:10|1922.47|1904.67|1922.49|1904.69|1922.49|1904.69|1922.47|1904.67|4
1650771560000|2022-04-24 03:39:20|1922.5|1904.7|1922.51|1904.71|1922.51|1904.71|1922.47|1904.67|5
1650771570000|2022-04-24 03:39:30|1922.5|1904.7|1922.53|1904.73|1922.53|1904.73|1922.05|1904.25|25
1650771580000|2022-04-24 03:39:40|1922.56|1904.76|1922.69|1904.89|1922.73|1904.93|1922.56|1904.76|11
1650771590000|2022-04-24 03:39:50|1922.68|1904.88|1922.66|1904.86|1922.68|1904.88|1922.59|1904.79|8
1650771600000|2022-04-24 03:40:00|1922.64|1904.84|1922.5|1904.7|1922.65|1904.85|1922.5|1904.7|10
1650771610000|2022-04-24 03:40:10|1922.48|1904.68|1922.03|1904.23|1922.48|1904.68|1922.02|1904.22|15
1650771620000|2022-04-24 03:40:20|1921.88|1904.08|1921.85|1904.05|1921.92|1904.12|1921.85|1904.05|6
1650771630000|2022-04-24 03:40:30|1921.81|1904.01|1921.73|1903.93|1921.81|1904.01|1921.73|1903.93|2
1650771640000|2022-04-24 03:40:40|1921.68|1903.88|1921.46|1903.66|1921.68|1903.88|1921.4|1903.6|7
1650771650000|2022-04-24 03:40:50|1921.25|1903.45|1921.25|1903.45|1921.25|1903.45|1921.25|1903.45|1
1650771660000|2022-04-24 03:41:00|1921.27|1903.47|1921.27|1903.47|1921.27|1903.47|1921.27|1903.47|1
1650771670000|2022-04-24 03:41:10|1921.03|1903.23|1921.47|1903.67|1921.5|1903.7|1921.03|1903.23|7
1650771680000|2022-04-24 03:41:20|1921.5|1903.7|1921.69|1903.89|1921.69|1903.89|1921.5|1903.7|4
1650771690000|2022-04-24 03:41:30|1921.46|1903.66|1921.2|1903.4|1921.47|1903.67|1921.2|1903.4|11
1650771700000|2022-04-24 03:41:40|1920.98|1903.18|1919.95|1902.15|1920.98|1903.18|1919.93|1902.13|5
1650771710000|2022-04-24 03:41:50|1919.9|1902.1|1919.74|1901.94|1919.91|1902.11|1919.68|1901.88|13
1650771720000|2022-04-24 03:42:00|1919.75|1901.95|1919.48|1901.68|1919.87|1902.07|1919.48|1901.68|10
1650771730000|2022-04-24 03:42:10|1919.45|1901.65|1919.44|1901.64|1919.71|1901.91|1919.4|1901.6|9
1650771740000|2022-04-24 03:42:20|1919.71|1901.91|1919.42|1901.62|1919.71|1901.91|1919.42|1901.62|5
1650771750000|2022-04-24 03:42:30|1919.38|1901.58|1919.38|1901.58|1919.38|1901.58|1919.38|1901.58|1
1650771760000|2022-04-24 03:42:40|1919.42|1901.62|1919.65|1901.85|1919.65|1901.85|1919.42|1901.62|2
1650771770000|2022-04-24 03:42:50|1919.67|1901.87|1919.67|1901.87|1919.67|1901.87|1919.67|1901.87|1
1650771790000|2022-04-24 03:43:10|1919.61|1901.81|1919.67|1901.87|1919.67|1901.87|1919.61|1901.81|4
1650771800000|2022-04-24 03:43:20|1919.72|1901.92|1920.37|1902.57|1920.37|1902.57|1919.72|1901.92|4
1650771810000|2022-04-24 03:43:30|1920.41|1902.61|1921.81|1904.01|1921.81|1904.01|1920.41|1902.61|14
1650771820000|2022-04-24 03:43:40|1921.75|1903.95|1921.63|1903.83|1921.79|1903.99|1921.63|1903.83|7
1650771830000|2022-04-24 03:43:50|1921.6|1903.8|1921.55|1903.75|1921.63|1903.83|1921.55|1903.75|7
1650771840000|2022-04-24 03:44:00|1921.51|1903.71|1921.54|1903.74|1921.55|1903.75|1921.45|1903.65|16
1650771850000|2022-04-24 03:44:10|1921.57|1903.77|1921.6|1903.8|1921.64|1903.84|1921.49|1903.69|17
1650771860000|2022-04-24 03:44:20|1921.58|1903.78|1921.01|1903.21|1921.58|1903.78|1920.97|1903.17|9
1650771870000|2022-04-24 03:44:30|1920.98|1903.18|1920.99|1903.19|1921.03|1903.23|1920.98|1903.18|5
1650771880000|2022-04-24 03:44:40|1921|1903.2|1920.54|1902.74|1921|1903.2|1920.43|1902.63|11
1650771890000|2022-04-24 03:44:50|1920.52|1902.72|1920.5|1902.7|1920.52|1902.72|1920.49|1902.69|4
1650771900000|2022-04-24 03:45:00|1920.49|1902.69|1920.46|1902.66|1920.5|1902.7|1920.4|1902.6|9
1650771910000|2022-04-24 03:45:10|1920.43|1902.63|1920.48|1902.68|1920.48|1902.68|1920.13|1902.33|17
1650771920000|2022-04-24 03:45:20|1920.43|1902.63|1920.43|1902.63|1920.49|1902.69|1920.35|1902.55|10
1650771930000|2022-04-24 03:45:30|1920.47|1902.67|1920.01|1902.21|1920.49|1902.69|1920|1902.2|11
1650771940000|2022-04-24 03:45:40|1920.08|1902.28|1920.02|1902.22|1920.1|1902.3|1920.01|1902.21|11
1650771950000|2022-04-24 03:45:50|1920.1|1902.3|1919.99|1902.19|1920.1|1902.3|1919.93|1902.13|8
1650771960000|2022-04-24 03:46:00|1920.02|1902.22|1920.41|1902.61|1920.41|1902.61|1920.02|1902.22|7
1650771970000|2022-04-24 03:46:10|1920.44|1902.64|1920.57|1902.77|1920.84|1903.04|1920.44|1902.64|18
1650771980000|2022-04-24 03:46:20|1920.52|1902.72|1920.42|1902.62|1920.52|1902.72|1920.37|1902.57|12
1650771990000|2022-04-24 03:46:30|1920.45|1902.65|1920.48|1902.68|1920.49|1902.69|1920.19|1902.39|11
1650772000000|2022-04-24 03:46:40|1920.5|1902.7|1920.47|1902.67|1920.54|1902.74|1920.47|1902.67|8
1650772010000|2022-04-24 03:46:50|1920.48|1902.68|1920.68|1902.88|1920.68|1902.88|1920.48|1902.68|4
1650772020000|2022-04-24 03:47:00|1920.69|1902.89|1920.66|1902.86|1920.7|1902.9|1920.66|1902.86|5
1650772030000|2022-04-24 03:47:10|1920.71|1902.91|1920.71|1902.91|1920.71|1902.91|1920.71|1902.91|1
1650772040000|2022-04-24 03:47:20|1920.68|1902.88|1920.6|1902.8|1920.68|1902.88|1920.6|1902.8|6
1650772050000|2022-04-24 03:47:30|1920.64|1902.84|1920.64|1902.84|1920.65|1902.85|1920.64|1902.84|3
1650772060000|2022-04-24 03:47:40|1920.65|1902.85|1920.73|1902.93|1920.73|1902.93|1920.65|1902.85|3
1650772070000|2022-04-24 03:47:50|1920.71|1902.91|1920.7|1902.9|1920.71|1902.91|1920.7|1902.9|2
1650772080000|2022-04-24 03:48:00|1920.71|1902.91|1920.69|1902.89|1920.71|1902.91|1920.65|1902.85|4
1650772100000|2022-04-24 03:48:20|1920.7|1902.9|1920.7|1902.9|1920.7|1902.9|1920.7|1902.9|1
1650772120000|2022-04-24 03:48:40|1920.64|1902.84|1920.73|1902.93|1920.73|1902.93|1920.64|1902.84|4
1650772130000|2022-04-24 03:48:50|1920.89|1903.09|1920.77|1902.97|1920.89|1903.09|1920.73|1902.93|5
1650772140000|2022-04-24 03:49:00|1920.74|1902.94|1920.75|1902.95|1920.75|1902.95|1920.74|1902.94|2
1650772150000|2022-04-24 03:49:10|1920.74|1902.94|1920.73|1902.93|1920.74|1902.94|1920.72|1902.92|3
1650772160000|2022-04-24 03:49:20|1920.71|1902.91|1920.62|1902.82|1920.71|1902.91|1920.6|1902.8|4
1650772170000|2022-04-24 03:49:30|1920.64|1902.84|1920.64|1902.84|1920.64|1902.84|1920.64|1902.84|1
1650772180000|2022-04-24 03:49:40|1920.65|1902.85|1920.65|1902.85|1920.65|1902.85|1920.65|1902.85|1
1650772190000|2022-04-24 03:49:50|1920.66|1902.86|1920.53|1902.73|1920.66|1902.86|1920.53|1902.73|3
1650772200000|2022-04-24 03:50:00|1920.54|1902.74|1921.35|1903.55|1921.35|1903.55|1920.54|1902.74|11
1650772210000|2022-04-24 03:50:10|1921.36|1903.56|1921.56|1903.76|1921.56|1903.76|1921.36|1903.56|3
1650772220000|2022-04-24 03:50:20|1921.55|1903.75|1921.55|1903.75|1921.55|1903.75|1921.55|1903.75|1
1650772230000|2022-04-24 03:50:30|1921.57|1903.77|1921.56|1903.76|1921.57|1903.77|1921.56|1903.76|2
1650772240000|2022-04-24 03:50:40|1921.55|1903.75|1922.21|1904.41|1922.21|1904.41|1921.55|1903.75|4
1650772250000|2022-04-24 03:50:50|1922.34|1904.54|1921.7|1903.9|1922.34|1904.54|1921.7|1903.9|7
1650772260000|2022-04-24 03:51:00|1921.36|1903.56|1921.51|1903.71|1921.51|1903.71|1921.34|1903.54|5
1650772270000|2022-04-24 03:51:10|1921.46|1903.66|1921.46|1903.66|1921.46|1903.66|1921.46|1903.66|1
1650772290000|2022-04-24 03:51:30|1921.53|1903.73|1921.53|1903.73|1921.53|1903.73|1921.53|1903.73|1
1650772300000|2022-04-24 03:51:40|1921.55|1903.75|1921.55|1903.75|1921.55|1903.75|1921.55|1903.75|1
1650772310000|2022-04-24 03:51:50|1921.53|1903.73|1917.3|1899.5|1921.53|1903.73|1917.3|1899.5|29
1650772320000|2022-04-24 03:52:00|1917.26|1899.46|1917.95|1900.15|1918.07|1900.27|1917.26|1899.46|13
1650772330000|2022-04-24 03:52:10|1917.87|1900.07|1918.37|1900.57|1918.42|1900.62|1917.83|1900.03|27
1650772340000|2022-04-24 03:52:20|1918.4|1900.6|1919.26|1901.46|1919.32|1901.52|1918.32|1900.52|21
1650772350000|2022-04-24 03:52:30|1919.04|1901.24|1918.46|1900.66|1919.04|1901.24|1918.46|1900.66|22
1650772360000|2022-04-24 03:52:40|1918.43|1900.63|1918.52|1900.72|1918.52|1900.72|1918.43|1900.63|6
1650772370000|2022-04-24 03:52:50|1918.51|1900.71|1918.53|1900.73|1918.54|1900.74|1918.46|1900.66|5
1650772380000|2022-04-24 03:53:00|1918.55|1900.75|1918.63|1900.83|1918.65|1900.85|1918.55|1900.75|10
1650772390000|2022-04-24 03:53:10|1918.61|1900.81|1918.62|1900.82|1918.62|1900.82|1918.6|1900.8|3
1650772400000|2022-04-24 03:53:20|1918.63|1900.83|1918.59|1900.79|1918.63|1900.83|1918.59|1900.79|3
1650772410000|2022-04-24 03:53:30|1918.6|1900.8|1918.6|1900.8|1918.6|1900.8|1918.58|1900.78|4
1650772420000|2022-04-24 03:53:40|1918.42|1900.62|1917.85|1900.05|1918.42|1900.62|1917.85|1900.05|10
1650772430000|2022-04-24 03:53:50|1917.95|1900.15|1917.89|1900.09|1917.96|1900.16|1917.87|1900.07|11
1650772440000|2022-04-24 03:54:00|1917.87|1900.07|1917.7|1899.9|1917.89|1900.09|1917.6|1899.8|18
1650772450000|2022-04-24 03:54:10|1917.71|1899.91|1918.27|1900.47|1918.35|1900.55|1917.68|1899.88|20
1650772460000|2022-04-24 03:54:20|1918.18|1900.38|1917.65|1899.85|1918.18|1900.38|1917.44|1899.64|16
1650772470000|2022-04-24 03:54:30|1917.63|1899.83|1917.55|1899.75|1917.7|1899.9|1917.54|1899.74|11
1650772480000|2022-04-24 03:54:40|1917.57|1899.77|1917.57|1899.77|1917.64|1899.84|1917.56|1899.76|7
1650772490000|2022-04-24 03:54:50|1917.56|1899.76|1916.89|1899.09|1917.59|1899.79|1916.89|1899.09|18
1650772500000|2022-04-24 03:55:00|1916.92|1899.12|1916.71|1898.91|1916.99|1899.19|1916.71|1898.91|15
1650772510000|2022-04-24 03:55:10|1916.69|1898.89|1916.69|1898.89|1916.69|1898.89|1916.69|1898.89|1
1650772520000|2022-04-24 03:55:20|1916.71|1898.91|1916.71|1898.91|1916.71|1898.91|1916.67|1898.87|3
1650772540000|2022-04-24 03:55:40|1916.73|1898.93|1916.7|1898.9|1916.73|1898.93|1916.7|1898.9|2
1650772550000|2022-04-24 03:55:50|1916.69|1898.89|1916.7|1898.9|1916.7|1898.9|1916.68|1898.88|3
1650772560000|2022-04-24 03:56:00|1916.67|1898.87|1916.68|1898.88|1916.68|1898.88|1916.67|1898.87|2
1650772610000|2022-04-24 03:56:50|1916.67|1898.87|1916.52|1898.72|1916.67|1898.87|1916.52|1898.72|2
1650772620000|2022-04-24 03:57:00|1916.41|1898.61|1916.05|1898.25|1916.41|1898.61|1915.96|1898.16|13
1650772630000|2022-04-24 03:57:10|1915.77|1897.97|1915.77|1897.97|1915.77|1897.97|1915.77|1897.97|1
1650772640000|2022-04-24 03:57:20|1915.69|1897.89|1914.86|1897.06|1915.69|1897.89|1914.78|1896.98|11
1650772650000|2022-04-24 03:57:30|1914.89|1897.09|1914.62|1896.82|1914.89|1897.09|1914.48|1896.68|9
1650772660000|2022-04-24 03:57:40|1914.61|1896.81|1914.56|1896.76|1914.69|1896.89|1914.49|1896.69|4
1650772670000|2022-04-24 03:57:50|1914.51|1896.71|1914.51|1896.71|1914.51|1896.71|1914.43|1896.63|6
1650772680000|2022-04-24 03:58:00|1914.43|1896.63|1914.51|1896.71|1914.52|1896.72|1914.13|1896.33|10
1650772690000|2022-04-24 03:58:10|1914.52|1896.72|1914.52|1896.72|1914.52|1896.72|1914.51|1896.71|3
1650772700000|2022-04-24 03:58:20|1914.54|1896.74|1914.62|1896.82|1914.62|1896.82|1914.52|1896.72|5
1650772710000|2022-04-24 03:58:30|1914.63|1896.83|1914.67|1896.87|1914.69|1896.89|1914.61|1896.81|9
1650772720000|2022-04-24 03:58:40|1914.68|1896.88|1914.77|1896.97|1914.77|1896.97|1914.64|1896.84|12
1650772730000|2022-04-24 03:58:50|1914.78|1896.98|1915.35|1897.55|1915.35|1897.55|1914.78|1896.98|8
1650772740000|2022-04-24 03:59:00|1915.32|1897.52|1914.73|1896.93|1915.32|1897.52|1914.73|1896.93|7
1650772750000|2022-04-24 03:59:10|1914.66|1896.86|1914.7|1896.9|1914.71|1896.91|1914.66|1896.86|6
1650772760000|2022-04-24 03:59:20|1914.67|1896.87|1914.69|1896.89|1914.7|1896.9|1914.67|1896.87|6
1650772770000|2022-04-24 03:59:30|1914.7|1896.9|1914.69|1896.89|1914.7|1896.9|1914.68|1896.88|6
1650772780000|2022-04-24 03:59:40|1914.54|1896.74|1914.53|1896.73|1914.54|1896.74|1914.53|1896.73|2
1650772800000|2022-04-24 04:00:00|1914.54|1896.74|1915.38|1897.58|1915.43|1897.63|1914.54|1896.74|17
1650772810000|2022-04-24 04:00:10|1915.43|1897.63|1916.47|1898.67|1916.47|1898.67|1915.43|1897.63|11
1650772820000|2022-04-24 04:00:20|1916.46|1898.66|1917.16|1899.36|1917.3|1899.5|1916.46|1898.66|11
1650772830000|2022-04-24 04:00:30|1917.21|1899.41|1917.32|1899.52|1917.36|1899.56|1917.2|1899.4|10
1650772840000|2022-04-24 04:00:40|1917.41|1899.61|1917.44|1899.64|1917.46|1899.66|1917.38|1899.58|9
1650772850000|2022-04-24 04:00:50|1917.45|1899.65|1917.55|1899.75|1917.55|1899.75|1917.45|1899.65|9
1650772860000|2022-04-24 04:01:00|1917.53|1899.73|1918.24|1900.44|1918.25|1900.45|1917.51|1899.71|13
1650772870000|2022-04-24 04:01:10|1918.26|1900.46|1918.39|1900.59|1918.39|1900.59|1918.26|1900.46|2
1650772880000|2022-04-24 04:01:20|1918.4|1900.6|1918.54|1900.74|1918.54|1900.74|1918.4|1900.6|10
1650772890000|2022-04-24 04:01:30|1918.49|1900.69|1918.53|1900.73|1918.58|1900.78|1918.49|1900.69|3
1650772900000|2022-04-24 04:01:40|1918.61|1900.81|1918.61|1900.81|1918.61|1900.81|1918.61|1900.81|1
1650772910000|2022-04-24 04:01:50|1918.7|1900.9|1919|1901.2|1919.01|1901.21|1918.7|1900.9|6
1650772920000|2022-04-24 04:02:00|1918.98|1901.18|1918.77|1900.97|1918.98|1901.18|1918.77|1900.97|6
1650772930000|2022-04-24 04:02:10|1918.75|1900.95|1918.49|1900.69|1918.77|1900.97|1918.47|1900.67|16
1650772940000|2022-04-24 04:02:20|1918.5|1900.7|1918.49|1900.69|1918.5|1900.7|1918.39|1900.59|9
1650772950000|2022-04-24 04:02:30|1918.5|1900.7|1918.5|1900.7|1918.5|1900.7|1918.49|1900.69|3
1650772960000|2022-04-24 04:02:40|1918.51|1900.71|1918.51|1900.71|1918.51|1900.71|1918.51|1900.71|1
1650772970000|2022-04-24 04:02:50|1918.5|1900.7|1918.33|1900.53|1918.5|1900.7|1918.33|1900.53|2
1650772980000|2022-04-24 04:03:00|1918.5|1900.7|1918.47|1900.67|1918.5|1900.7|1918.47|1900.67|2
1650772990000|2022-04-24 04:03:10|1918.46|1900.66|1918.43|1900.63|1918.46|1900.66|1918.42|1900.62|4
1650773000000|2022-04-24 04:03:20|1918.41|1900.61|1918.43|1900.63|1918.43|1900.63|1918.41|1900.61|2
1650773010000|2022-04-24 04:03:30|1918.44|1900.64|1917.51|1899.71|1918.47|1900.67|1917.51|1899.71|15
1650773020000|2022-04-24 04:03:40|1917.46|1899.66|1917.96|1900.16|1917.96|1900.16|1917.4|1899.6|12
1650773030000|2022-04-24 04:03:50|1917.97|1900.17|1919.15|1901.35|1919.22|1901.42|1917.97|1900.17|8
1650773040000|2022-04-24 04:04:00|1919.32|1901.52|1920.52|1902.72|1920.52|1902.72|1919.32|1901.52|13
1650773050000|2022-04-24 04:04:10|1920.54|1902.74|1920.6|1902.8|1920.6|1902.8|1920.54|1902.74|3
1650773060000|2022-04-24 04:04:20|1920.59|1902.79|1920.62|1902.82|1920.62|1902.82|1920.59|1902.79|6
1650773070000|2022-04-24 04:04:30|1920.57|1902.77|1920.58|1902.78|1920.64|1902.84|1920.42|1902.62|16
1650773080000|2022-04-24 04:04:40|1920.56|1902.76|1920.42|1902.62|1920.56|1902.76|1920.42|1902.62|4
1650773090000|2022-04-24 04:04:50|1920.35|1902.55|1919.49|1901.69|1920.52|1902.72|1919.47|1901.67|15
1650773100000|2022-04-24 04:05:00|1919.47|1901.67|1918.71|1900.91|1919.47|1901.67|1918.71|1900.91|8
1650773110000|2022-04-24 04:05:10|1918.53|1900.73|1917.03|1899.23|1918.53|1900.73|1917.03|1899.23|26
1650773120000|2022-04-24 04:05:20|1917.02|1899.22|1916.02|1898.22|1917.02|1899.22|1916.02|1898.22|18
1650773130000|2022-04-24 04:05:30|1916.09|1898.29|1916.47|1898.67|1916.47|1898.67|1916.09|1898.29|15
1650773140000|2022-04-24 04:05:40|1916.51|1898.71|1917.3|1899.5|1917.3|1899.5|1916.48|1898.68|12
1650773150000|2022-04-24 04:05:50|1917.38|1899.58|1917.42|1899.62|1917.42|1899.62|1917.35|1899.55|8
1650773160000|2022-04-24 04:06:00|1917.48|1899.68|1916.48|1898.68|1917.48|1899.68|1916.48|1898.68|7
1650773170000|2022-04-24 04:06:10|1916.44|1898.64|1916.21|1898.41|1916.44|1898.64|1916.16|1898.36|14
1650773180000|2022-04-24 04:06:20|1916.26|1898.46|1916.26|1898.46|1916.26|1898.46|1916.26|1898.46|1
1650773190000|2022-04-24 04:06:30|1916.21|1898.41|1915.72|1897.92|1916.29|1898.49|1915.6|1897.8|12
1650773200000|2022-04-24 04:06:40|1915.71|1897.91|1914.86|1897.06|1915.71|1897.91|1914.79|1896.99|13
1650773210000|2022-04-24 04:06:50|1914.87|1897.07|1914.82|1897.02|1914.87|1897.07|1914.82|1897.02|4
1650773220000|2022-04-24 04:07:00|1914.65|1896.85|1914.82|1897.02|1914.82|1897.02|1914.65|1896.85|2
1650773230000|2022-04-24 04:07:10|1914.94|1897.14|1914.27|1896.47|1915.04|1897.24|1914.23|1896.43|16
1650773240000|2022-04-24 04:07:20|1914.08|1896.28|1913.41|1895.61|1914.08|1896.28|1913.31|1895.51|17
1650773250000|2022-04-24 04:07:30|1913.38|1895.58|1913.52|1895.72|1913.6|1895.8|1913.29|1895.49|11
1650773260000|2022-04-24 04:07:40|1913.53|1895.73|1914.28|1896.48|1914.28|1896.48|1913.53|1895.73|7
1650773270000|2022-04-24 04:07:50|1914.35|1896.55|1913.63|1895.83|1914.35|1896.55|1913.23|1895.43|15
1650773280000|2022-04-24 04:08:00|1913.51|1895.71|1913.51|1895.71|1913.53|1895.73|1913.5|1895.7|8
1650773290000|2022-04-24 04:08:10|1913.53|1895.73|1914.41|1896.61|1914.44|1896.64|1913.51|1895.71|16
1650773300000|2022-04-24 04:08:20|1914.93|1897.13|1914.74|1896.94|1914.93|1897.13|1914.74|1896.94|3
1650773310000|2022-04-24 04:08:30|1914.66|1896.86|1914.46|1896.66|1914.74|1896.94|1914.46|1896.66|4
1650773320000|2022-04-24 04:08:40|1914.51|1896.71|1914.52|1896.72|1914.68|1896.88|1914.46|1896.66|9
1650773330000|2022-04-24 04:08:50|1914.31|1896.51|1913.84|1896.04|1914.31|1896.51|1913.82|1896.02|8
1650773340000|2022-04-24 04:09:00|1913.55|1895.75|1913.62|1895.82|1913.65|1895.85|1913.55|1895.75|6
1650773350000|2022-04-24 04:09:10|1913.67|1895.87|1913.91|1896.11|1913.95|1896.15|1913.67|1895.87|4
1650773360000|2022-04-24 04:09:20|1914.17|1896.37|1914.26|1896.46|1914.33|1896.53|1914.17|1896.37|4
1650773370000|2022-04-24 04:09:30|1914.17|1896.37|1914.36|1896.56|1914.36|1896.56|1914.02|1896.22|6
1650773380000|2022-04-24 04:09:40|1914.37|1896.57|1914.65|1896.85|1914.65|1896.85|1914.36|1896.56|4
1650773390000|2022-04-24 04:09:50|1914.71|1896.91|1915.3|1897.5|1915.3|1897.5|1914.71|1896.91|7
1650773400000|2022-04-24 04:10:00|1915.37|1897.57|1915.29|1897.49|1915.37|1897.57|1915.24|1897.44|9
1650773410000|2022-04-24 04:10:10|1915.23|1897.43|1914.7|1896.9|1915.27|1897.47|1914.65|1896.85|13
1650773420000|2022-04-24 04:10:20|1914.76|1896.96|1916.27|1898.47|1916.27|1898.47|1914.76|1896.96|19
1650773430000|2022-04-24 04:10:30|1916.56|1898.76|1916.29|1898.49|1916.56|1898.76|1916.2|1898.4|13
1650773440000|2022-04-24 04:10:40|1916.23|1898.43|1916.22|1898.42|1916.41|1898.61|1916.2|1898.4|9
1650773450000|2022-04-24 04:10:50|1916.25|1898.45|1916.28|1898.48|1916.28|1898.48|1916.25|1898.45|6
1650773460000|2022-04-24 04:11:00|1916.26|1898.46|1916.25|1898.45|1916.26|1898.46|1916.23|1898.43|6
1650773470000|2022-04-24 04:11:10|1916.21|1898.41|1915.57|1897.77|1916.24|1898.44|1915.57|1897.77|14
1650773480000|2022-04-24 04:11:20|1915.61|1897.81|1914.99|1897.19|1915.62|1897.82|1914.97|1897.17|8
1650773490000|2022-04-24 04:11:30|1915.01|1897.21|1915.52|1897.72|1915.52|1897.72|1914.99|1897.19|14
1650773500000|2022-04-24 04:11:40|1915.53|1897.73|1915.62|1897.82|1916.3|1898.5|1915.53|1897.73|17
1650773510000|2022-04-24 04:11:50|1915.61|1897.81|1915.43|1897.63|1915.63|1897.83|1915.43|1897.63|5
1650773520000|2022-04-24 04:12:00|1915.41|1897.61|1916.22|1898.42|1916.22|1898.42|1915.41|1897.61|11
1650773530000|2022-04-24 04:12:10|1916.47|1898.67|1916.57|1898.77|1916.66|1898.86|1916.47|1898.67|6
1650773540000|2022-04-24 04:12:20|1916.58|1898.78|1917.16|1899.36|1917.4|1899.6|1916.41|1898.61|26
1650773550000|2022-04-24 04:12:30|1917.12|1899.32|1917.25|1899.45|1917.25|1899.45|1917.12|1899.32|5
1650773560000|2022-04-24 04:12:40|1917.26|1899.46|1917.32|1899.52|1917.33|1899.53|1917.26|1899.46|6
1650773570000|2022-04-24 04:12:50|1917.33|1899.53|1917.34|1899.54|1917.36|1899.56|1917.13|1899.33|17
1650773580000|2022-04-24 04:13:00|1917.35|1899.55|1917.16|1899.36|1917.37|1899.57|1917.15|1899.35|10
1650773590000|2022-04-24 04:13:10|1917.17|1899.37|1916.65|1898.85|1917.18|1899.38|1916.58|1898.78|9
1650773600000|2022-04-24 04:13:20|1916.69|1898.89|1917.05|1899.25|1917.38|1899.58|1916.65|1898.85|13
1650773610000|2022-04-24 04:13:30|1917.33|1899.53|1916.8|1899|1917.34|1899.54|1916.7|1898.9|16
1650773620000|2022-04-24 04:13:40|1916.82|1899.02|1916.67|1898.87|1916.82|1899.02|1916.59|1898.79|7
1650773640000|2022-04-24 04:14:00|1916.75|1898.95|1917.37|1899.57|1917.37|1899.57|1916.75|1898.95|9
1650773650000|2022-04-24 04:14:10|1917.36|1899.56|1917.33|1899.53|1917.38|1899.58|1917.33|1899.53|4
1650773660000|2022-04-24 04:14:20|1917.35|1899.55|1917.42|1899.62|1917.55|1899.75|1917.35|1899.55|9
1650773670000|2022-04-24 04:14:30|1917.4|1899.6|1917.44|1899.64|1917.44|1899.64|1917.4|1899.6|4
1650773680000|2022-04-24 04:14:40|1917.45|1899.65|1917.48|1899.68|1917.48|1899.68|1917.45|1899.65|4
1650773700000|2022-04-24 04:15:00|1917.35|1899.55|1915.63|1897.83|1917.35|1899.55|1915.63|1897.83|18
1650773710000|2022-04-24 04:15:10|1915.64|1897.84|1917.36|1899.56|1917.36|1899.56|1915.64|1897.84|14
1650773720000|2022-04-24 04:15:20|1917.35|1899.55|1917.4|1899.6|1917.4|1899.6|1917.31|1899.51|5
1650773730000|2022-04-24 04:15:30|1917.44|1899.64|1917.42|1899.62|1917.44|1899.64|1917.42|1899.62|2
1650773740000|2022-04-24 04:15:40|1917.4|1899.6|1917.4|1899.6|1917.4|1899.6|1917.4|1899.6|1
1650773750000|2022-04-24 04:15:50|1917.32|1899.52|1916.58|1898.78|1917.32|1899.52|1916.44|1898.64|16
1650773760000|2022-04-24 04:16:00|1916.61|1898.81|1916.65|1898.85|1916.65|1898.85|1916.51|1898.71|11
1650773770000|2022-04-24 04:16:10|1916.67|1898.87|1916.63|1898.83|1916.67|1898.87|1916.63|1898.83|2
1650773780000|2022-04-24 04:16:20|1916.64|1898.84|1916.66|1898.86|1916.7|1898.9|1916.63|1898.83|6
1650773790000|2022-04-24 04:16:30|1916.67|1898.87|1916.46|1898.66|1916.88|1899.08|1916.39|1898.59|22
1650773800000|2022-04-24 04:16:40|1916.33|1898.53|1916.41|1898.61|1916.52|1898.72|1916.33|1898.53|15
1650773810000|2022-04-24 04:16:50|1916.39|1898.59|1916.36|1898.56|1916.41|1898.61|1916.18|1898.38|9
1650773820000|2022-04-24 04:17:00|1916.4|1898.6|1916.45|1898.65|1916.45|1898.65|1916.4|1898.6|6
1650773830000|2022-04-24 04:17:10|1916.44|1898.64|1916.49|1898.69|1916.51|1898.71|1916.44|1898.64|7
1650773840000|2022-04-24 04:17:20|1916.47|1898.67|1915.83|1898.03|1916.52|1898.72|1915.83|1898.03|15
1650773850000|2022-04-24 04:17:30|1915.82|1898.02|1915.61|1897.81|1915.82|1898.02|1915.59|1897.79|7
1650773860000|2022-04-24 04:17:40|1915.6|1897.8|1915.6|1897.8|1915.61|1897.81|1915.6|1897.8|3
1650773870000|2022-04-24 04:17:50|1915.61|1897.81|1915.59|1897.79|1915.62|1897.82|1915.54|1897.74|6
1650773880000|2022-04-24 04:18:00|1915.6|1897.8|1915.6|1897.8|1915.6|1897.8|1915.56|1897.76|3
1650773890000|2022-04-24 04:18:10|1915.59|1897.79|1915.54|1897.74|1915.62|1897.82|1915.54|1897.74|6
1650773900000|2022-04-24 04:18:20|1915.53|1897.73|1915.38|1897.58|1915.55|1897.75|1915.38|1897.58|7
1650773910000|2022-04-24 04:18:30|1915.37|1897.57|1914.98|1897.18|1915.37|1897.57|1914.98|1897.18|5
1650773920000|2022-04-24 04:18:40|1914.72|1896.92|1914.3|1896.5|1914.72|1896.92|1914.3|1896.5|11
1650773930000|2022-04-24 04:18:50|1913.87|1896.07|1913.87|1896.07|1913.87|1896.07|1913.87|1896.07|1
1650773940000|2022-04-24 04:19:00|1913.99|1896.19|1914.56|1896.76|1914.56|1896.76|1913.99|1896.19|7
1650773950000|2022-04-24 04:19:10|1914.55|1896.75|1914.55|1896.75|1914.55|1896.75|1914.55|1896.75|1
1650773960000|2022-04-24 04:19:20|1914.49|1896.69|1914.5|1896.7|1914.56|1896.76|1914.39|1896.59|6
1650773970000|2022-04-24 04:19:30|1914.67|1896.87|1914.15|1896.35|1914.67|1896.87|1914.15|1896.35|8
1650773990000|2022-04-24 04:19:50|1914.26|1896.46|1914.1|1896.3|1914.29|1896.49|1914.1|1896.3|8
1650774000000|2022-04-24 04:20:00|1914.26|1896.46|1913.4|1895.6|1914.26|1896.46|1913.34|1895.54|10
1650774010000|2022-04-24 04:20:10|1913.33|1895.53|1912.62|1894.82|1913.33|1895.53|1912.61|1894.81|10
1650774020000|2022-04-24 04:20:20|1912.58|1894.78|1912.61|1894.81|1912.62|1894.82|1912.52|1894.72|10
1650774030000|2022-04-24 04:20:30|1912.68|1894.88|1912.58|1894.78|1912.68|1894.88|1912.55|1894.75|9
1650774040000|2022-04-24 04:20:40|1912.57|1894.77|1912.55|1894.75|1912.57|1894.77|1912.48|1894.68|13
1650774050000|2022-04-24 04:20:50|1912.53|1894.73|1914.43|1896.63|1914.51|1896.71|1912.47|1894.67|29
1650774060000|2022-04-24 04:21:00|1914.45|1896.65|1914.52|1896.72|1914.52|1896.72|1914.43|1896.63|9
1650774070000|2022-04-24 04:21:10|1914.56|1896.76|1914.58|1896.78|1914.7|1896.9|1914.55|1896.75|14
1650774080000|2022-04-24 04:21:20|1914.59|1896.79|1914.58|1896.78|1914.59|1896.79|1914.54|1896.74|9
1650774090000|2022-04-24 04:21:30|1914.59|1896.79|1914.64|1896.84|1914.65|1896.85|1914.56|1896.76|12
1650774100000|2022-04-24 04:21:40|1914.67|1896.87|1914.67|1896.87|1914.74|1896.94|1914.54|1896.74|15
1650774110000|2022-04-24 04:21:50|1914.65|1896.85|1914.62|1896.82|1914.65|1896.85|1914.48|1896.68|13
1650774120000|2022-04-24 04:22:00|1914.7|1896.9|1914.7|1896.9|1914.7|1896.9|1914.7|1896.9|1
1650774130000|2022-04-24 04:22:10|1914.71|1896.91|1914.67|1896.87|1914.86|1897.06|1914.65|1896.85|13
1650774140000|2022-04-24 04:22:20|1914.63|1896.83|1914.57|1896.77|1914.64|1896.84|1914.57|1896.77|4
1650774150000|2022-04-24 04:22:30|1914.53|1896.73|1914.54|1896.74|1914.55|1896.75|1914.53|1896.73|6
1650774160000|2022-04-24 04:22:40|1914.55|1896.75|1914.52|1896.72|1914.55|1896.75|1914.52|1896.72|3
1650774170000|2022-04-24 04:22:50|1914.53|1896.73|1914.51|1896.71|1914.54|1896.74|1914.51|1896.71|5
1650774180000|2022-04-24 04:23:00|1914.5|1896.7|1914.49|1896.69|1914.5|1896.7|1914.48|1896.68|4
1650774190000|2022-04-24 04:23:10|1914.48|1896.68|1914.64|1896.84|1914.91|1897.11|1914.48|1896.68|10
1650774200000|2022-04-24 04:23:20|1914.83|1897.03|1914.78|1896.98|1914.83|1897.03|1914.59|1896.79|7
1650774210000|2022-04-24 04:23:30|1914.63|1896.83|1914.73|1896.93|1914.73|1896.93|1914.62|1896.82|3
1650774220000|2022-04-24 04:23:40|1914.72|1896.92|1914.69|1896.89|1914.74|1896.94|1914.69|1896.89|11
1650774230000|2022-04-24 04:23:50|1914.51|1896.71|1914.69|1896.89|1914.69|1896.89|1914.51|1896.71|3
1650774240000|2022-04-24 04:24:00|1914.7|1896.9|1914.66|1896.86|1914.7|1896.9|1914.66|1896.86|2
1650774250000|2022-04-24 04:24:10|1914.65|1896.85|1914.65|1896.85|1914.65|1896.85|1914.65|1896.85|1
1650774260000|2022-04-24 04:24:20|1914.64|1896.84|1914.1|1896.3|1914.66|1896.86|1914.1|1896.3|11
1650774270000|2022-04-24 04:24:30|1914.12|1896.32|1914.12|1896.32|1914.12|1896.32|1914.12|1896.32|1
1650774280000|2022-04-24 04:24:40|1914.11|1896.31|1914.13|1896.33|1914.14|1896.34|1913.93|1896.13|15
1650774290000|2022-04-24 04:24:50|1914.08|1896.28|1914.7|1896.9|1914.7|1896.9|1914.08|1896.28|13
1650774300000|2022-04-24 04:25:00|1914.71|1896.91|1915.25|1897.45|1915.3|1897.5|1914.71|1896.91|8
1650774310000|2022-04-24 04:25:10|1915.18|1897.38|1915.03|1897.23|1915.18|1897.38|1915.03|1897.23|2
1650774320000|2022-04-24 04:25:20|1915.02|1897.22|1914.65|1896.85|1915.06|1897.26|1914.65|1896.85|15
1650774330000|2022-04-24 04:25:30|1914.68|1896.88|1914.49|1896.69|1914.69|1896.89|1914.47|1896.67|6
1650774340000|2022-04-24 04:25:40|1914.48|1896.68|1914.49|1896.69|1914.49|1896.69|1914.48|1896.68|4
1650774350000|2022-04-24 04:25:50|1914.4|1896.6|1914.3|1896.5|1914.4|1896.6|1914.24|1896.44|6
1650774370000|2022-04-24 04:26:10|1914.31|1896.51|1914.27|1896.47|1914.31|1896.51|1914.27|1896.47|4
1650774380000|2022-04-24 04:26:20|1914.25|1896.45|1914.25|1896.45|1914.43|1896.63|1914.25|1896.45|5
1650774390000|2022-04-24 04:26:30|1914.37|1896.57|1914.27|1896.47|1914.44|1896.64|1914.27|1896.47|8
1650774400000|2022-04-24 04:26:40|1914.37|1896.57|1914.27|1896.47|1914.44|1896.64|1914.27|1896.47|4
1650774410000|2022-04-24 04:26:50|1914.37|1896.57|1914.27|1896.47|1914.37|1896.57|1914.27|1896.47|2
1650774420000|2022-04-24 04:27:00|1914.37|1896.57|1914.43|1896.63|1914.44|1896.64|1914.27|1896.47|6
1650774430000|2022-04-24 04:27:10|1914.41|1896.61|1915.23|1897.43|1915.23|1897.43|1914.19|1896.39|7
1650774440000|2022-04-24 04:27:20|1915.24|1897.44|1915.43|1897.63|1915.45|1897.65|1915.24|1897.44|6
1650774450000|2022-04-24 04:27:30|1915.51|1897.71|1915.58|1897.78|1915.62|1897.82|1915.51|1897.71|7
1650774460000|2022-04-24 04:27:40|1915.56|1897.76|1915.35|1897.55|1915.56|1897.76|1915.27|1897.47|5
1650774470000|2022-04-24 04:27:50|1915.39|1897.59|1915.5|1897.7|1915.55|1897.75|1915.39|1897.59|11
1650774480000|2022-04-24 04:28:00|1915.41|1897.61|1912.38|1894.58|1915.41|1897.61|1912.38|1894.58|25
1650774490000|2022-04-24 04:28:10|1912.35|1894.55|1912.79|1894.99|1913.14|1895.34|1912.35|1894.55|17
1650774500000|2022-04-24 04:28:20|1912.78|1894.98|1912.87|1895.07|1912.89|1895.09|1912.77|1894.97|7
1650774510000|2022-04-24 04:28:30|1913.13|1895.33|1913.01|1895.21|1913.13|1895.33|1913.01|1895.21|4
1650774520000|2022-04-24 04:28:40|1913.02|1895.22|1913.18|1895.38|1913.18|1895.38|1913|1895.2|8
1650774530000|2022-04-24 04:28:50|1913.17|1895.37|1913.19|1895.39|1913.29|1895.49|1913.02|1895.22|11
1650774540000|2022-04-24 04:29:00|1913.34|1895.54|1913.25|1895.45|1913.39|1895.59|1913.25|1895.45|12
1650774550000|2022-04-24 04:29:10|1913.3|1895.5|1913.39|1895.59|1913.39|1895.59|1913.3|1895.5|3
1650774560000|2022-04-24 04:29:20|1913.4|1895.6|1913.48|1895.68|1913.48|1895.68|1913.4|1895.6|4
1650774570000|2022-04-24 04:29:30|1913.53|1895.73|1913.53|1895.73|1913.53|1895.73|1913.53|1895.73|1
1650774580000|2022-04-24 04:29:40|1913.5|1895.7|1913.5|1895.7|1913.5|1895.7|1913.5|1895.7|1
1650774590000|2022-04-24 04:29:50|1913.55|1895.75|1913.55|1895.75|1913.61|1895.81|1913.55|1895.75|3
1650774600000|2022-04-24 04:30:00|1913.53|1895.73|1913.33|1895.53|1913.53|1895.73|1913.33|1895.53|6
1650774610000|2022-04-24 04:30:10|1913.35|1895.55|1912.98|1895.18|1913.51|1895.71|1912.98|1895.18|10
1650774620000|2022-04-24 04:30:20|1912.95|1895.15|1912.95|1895.15|1912.95|1895.15|1912.95|1895.15|1
1650774630000|2022-04-24 04:30:30|1912.58|1894.78|1912.46|1894.66|1912.58|1894.78|1912.45|1894.65|11
1650774640000|2022-04-24 04:30:40|1912.39|1894.59|1911.82|1894.02|1912.39|1894.59|1911.58|1893.78|9
1650774650000|2022-04-24 04:30:50|1911.7|1893.9|1911.39|1893.59|1911.7|1893.9|1911.39|1893.59|15
1650774660000|2022-04-24 04:31:00|1911.24|1893.44|1911.07|1893.27|1911.24|1893.44|1911.06|1893.26|7
1650774670000|2022-04-24 04:31:10|1911.08|1893.28|1910.77|1892.97|1911.08|1893.28|1910.77|1892.97|2
1650774680000|2022-04-24 04:31:20|1910.73|1892.93|1909.62|1891.82|1910.77|1892.97|1909.56|1891.76|14
1650774690000|2022-04-24 04:31:30|1909.61|1891.81|1908.55|1890.75|1909.61|1891.81|1908.55|1890.75|25
1650774700000|2022-04-24 04:31:40|1908.54|1890.74|1909.06|1891.26|1909.06|1891.26|1908.41|1890.61|13
1650774710000|2022-04-24 04:31:50|1909.21|1891.41|1909.63|1891.83|1909.63|1891.83|1909.19|1891.39|11
1650774720000|2022-04-24 04:32:00|1909.62|1891.82|1909.67|1891.87|1909.79|1891.99|1909.6|1891.8|9
1650774730000|2022-04-24 04:32:10|1909.66|1891.86|1909.59|1891.79|1909.71|1891.91|1909.56|1891.76|5
1650774740000|2022-04-24 04:32:20|1909.57|1891.77|1909.39|1891.59|1909.6|1891.8|1909.39|1891.59|17
1650774750000|2022-04-24 04:32:30|1909.38|1891.58|1909.39|1891.59|1909.39|1891.59|1909.37|1891.57|4
1650774760000|2022-04-24 04:32:40|1909.34|1891.54|1909.29|1891.49|1909.41|1891.61|1909.28|1891.48|9
1650774770000|2022-04-24 04:32:50|1909.27|1891.47|1909.27|1891.47|1909.27|1891.47|1909.27|1891.47|1
1650774780000|2022-04-24 04:33:00|1909.24|1891.44|1909.15|1891.35|1909.24|1891.44|1909.15|1891.35|5
1650774790000|2022-04-24 04:33:10|1909.05|1891.25|1908.61|1890.81|1909.05|1891.25|1908.57|1890.77|12
1650774800000|2022-04-24 04:33:20|1908.63|1890.83|1908.59|1890.79|1908.68|1890.88|1908.57|1890.77|8
1650774810000|2022-04-24 04:33:30|1908.51|1890.71|1908.61|1890.81|1908.61|1890.81|1908.5|1890.7|9
1650774820000|2022-04-24 04:33:40|1908.6|1890.8|1908.52|1890.72|1908.61|1890.81|1908.51|1890.71|7
1650774830000|2022-04-24 04:33:50|1908.51|1890.71|1907.93|1890.13|1908.53|1890.73|1907.91|1890.11|9
1650774840000|2022-04-24 04:34:00|1907.96|1890.16|1907.64|1889.84|1907.96|1890.16|1907.45|1889.65|7
1650774850000|2022-04-24 04:34:10|1907.65|1889.85|1907.69|1889.89|1907.69|1889.89|1907.17|1889.37|14
1650774860000|2022-04-24 04:34:20|1907.68|1889.88|1907.69|1889.89|1907.7|1889.9|1907.68|1889.88|4
1650774870000|2022-04-24 04:34:30|1907.42|1889.62|1907.62|1889.82|1907.68|1889.88|1907.42|1889.62|3
1650774880000|2022-04-24 04:34:40|1907.64|1889.84|1907.64|1889.84|1907.64|1889.84|1907.64|1889.84|1
1650774890000|2022-04-24 04:34:50|1907.62|1889.82|1907.99|1890.19|1908.35|1890.55|1907.62|1889.82|6
1650774900000|2022-04-24 04:35:00|1908.28|1890.48|1908.46|1890.66|1908.49|1890.69|1908.28|1890.48|4
1650774910000|2022-04-24 04:35:10|1908.43|1890.63|1908.45|1890.65|1908.45|1890.65|1908.42|1890.62|3
1650774920000|2022-04-24 04:35:20|1908.42|1890.62|1909.15|1891.35|1909.22|1891.42|1908.42|1890.62|15
1650774930000|2022-04-24 04:35:30|1909.24|1891.44|1909.23|1891.43|1909.24|1891.44|1909.23|1891.43|2
1650774940000|2022-04-24 04:35:40|1909.24|1891.44|1909.27|1891.47|1909.27|1891.47|1909.24|1891.44|2
1650774950000|2022-04-24 04:35:50|1909.26|1891.46|1909.26|1891.46|1909.26|1891.46|1909.26|1891.46|1
1650774960000|2022-04-24 04:36:00|1909.25|1891.45|1909.25|1891.45|1909.25|1891.45|1909.25|1891.45|1
1650774970000|2022-04-24 04:36:10|1909.3|1891.5|1909.37|1891.57|1909.39|1891.59|1909.29|1891.49|9
1650774980000|2022-04-24 04:36:20|1909.3|1891.5|1908.5|1890.7|1909.3|1891.5|1908.5|1890.7|10
1650774990000|2022-04-24 04:36:30|1908.19|1890.39|1907.67|1889.87|1908.26|1890.46|1907.66|1889.86|9
1650775000000|2022-04-24 04:36:40|1907.66|1889.86|1907.66|1889.86|1907.66|1889.86|1907.66|1889.86|1
1650775010000|2022-04-24 04:36:50|1907.67|1889.87|1907.67|1889.87|1907.67|1889.87|1907.67|1889.87|1
1650775020000|2022-04-24 04:37:00|1907.71|1889.91|1908.39|1890.59|1908.39|1890.59|1907.71|1889.91|23
1650775030000|2022-04-24 04:37:10|1908.53|1890.73|1909.32|1891.52|1909.32|1891.52|1908.52|1890.72|7
1650775040000|2022-04-24 04:37:20|1909.26|1891.46|1909.33|1891.53|1909.33|1891.53|1909.26|1891.46|9
1650775050000|2022-04-24 04:37:30|1909.3|1891.5|1909.49|1891.69|1909.5|1891.7|1909.3|1891.5|12
1650775060000|2022-04-24 04:37:40|1909.48|1891.68|1909.48|1891.68|1909.51|1891.71|1909.22|1891.42|10
1650775070000|2022-04-24 04:37:50|1909.49|1891.69|1909.4|1891.6|1909.49|1891.69|1909.38|1891.58|14
1650775080000|2022-04-24 04:38:00|1909.41|1891.61|1909.45|1891.65|1909.45|1891.65|1909.41|1891.61|5
1650775090000|2022-04-24 04:38:10|1909.47|1891.67|1909.53|1891.73|1909.53|1891.73|1909.46|1891.66|9
1650775100000|2022-04-24 04:38:20|1909.55|1891.75|1910.32|1892.52|1910.96|1893.16|1909.53|1891.73|14
1650775120000|2022-04-24 04:38:40|1910.52|1892.72|1910.52|1892.72|1910.53|1892.73|1910.52|1892.72|3
1650775140000|2022-04-24 04:39:00|1910.51|1892.71|1910.49|1892.69|1910.51|1892.71|1910.46|1892.66|4
1650775150000|2022-04-24 04:39:10|1910.46|1892.66|1909.61|1891.81|1910.5|1892.7|1909.47|1891.67|20
1650775160000|2022-04-24 04:39:20|1909.47|1891.67|1909.01|1891.21|1909.47|1891.67|1909|1891.2|17
1650775170000|2022-04-24 04:39:30|1908.98|1891.18|1907.92|1890.12|1909.05|1891.25|1907.92|1890.12|26
1650775180000|2022-04-24 04:39:40|1907.93|1890.13|1907.68|1889.88|1907.93|1890.13|1907.61|1889.81|12
1650775190000|2022-04-24 04:39:50|1907.7|1889.9|1907.82|1890.02|1907.82|1890.02|1907.7|1889.9|2
1650775200000|2022-04-24 04:40:00|1907.99|1890.19|1908.47|1890.67|1908.49|1890.69|1907.99|1890.19|19
1650775210000|2022-04-24 04:40:10|1908.45|1890.65|1908.59|1890.79|1908.59|1890.79|1908.43|1890.63|8
1650775220000|2022-04-24 04:40:20|1908.58|1890.78|1909.45|1891.65|1909.51|1891.71|1908.58|1890.78|13
1650775230000|2022-04-24 04:40:30|1909.44|1891.64|1909.42|1891.62|1909.46|1891.66|1909.39|1891.59|11
1650775240000|2022-04-24 04:40:40|1909.43|1891.63|1909.41|1891.61|1909.46|1891.66|1909.37|1891.57|10
1650775250000|2022-04-24 04:40:50|1909.42|1891.62|1909.35|1891.55|1909.42|1891.62|1909.35|1891.55|6
1650775260000|2022-04-24 04:41:00|1909.36|1891.56|1909.44|1891.64|1909.44|1891.64|1909.36|1891.56|10
1650775270000|2022-04-24 04:41:10|1909.46|1891.66|1909.52|1891.72|1909.56|1891.76|1909.46|1891.66|5
1650775280000|2022-04-24 04:41:20|1909.55|1891.75|1909.54|1891.74|1909.72|1891.92|1909.47|1891.67|17
1650775290000|2022-04-24 04:41:30|1909.53|1891.73|1909.4|1891.6|1909.53|1891.73|1909.38|1891.58|8
1650775300000|2022-04-24 04:41:40|1909.41|1891.61|1909.42|1891.62|1909.46|1891.66|1909.41|1891.61|11
1650775310000|2022-04-24 04:41:50|1909.39|1891.59|1909.38|1891.58|1909.4|1891.6|1909.38|1891.58|3
1650775320000|2022-04-24 04:42:00|1909.39|1891.59|1909.41|1891.61|1909.41|1891.61|1909.37|1891.57|13
1650775330000|2022-04-24 04:42:10|1909.4|1891.6|1909.44|1891.64|1909.44|1891.64|1909.4|1891.6|2
1650775340000|2022-04-24 04:42:20|1909.5|1891.7|1909.5|1891.7|1909.5|1891.7|1909.5|1891.7|1
1650775350000|2022-04-24 04:42:30|1909.51|1891.71|1909.4|1891.6|1909.51|1891.71|1909.4|1891.6|2
1650775360000|2022-04-24 04:42:40|1909.36|1891.56|1908.81|1891.01|1909.39|1891.59|1908.81|1891.01|10
1650775370000|2022-04-24 04:42:50|1908.59|1890.79|1908.94|1891.14|1908.94|1891.14|1908.56|1890.76|8
1650775380000|2022-04-24 04:43:00|1908.91|1891.11|1909.27|1891.47|1909.43|1891.63|1908.91|1891.11|16
1650775390000|2022-04-24 04:43:10|1909.26|1891.46|1909.53|1891.73|1909.54|1891.74|1909.26|1891.46|9
1650775400000|2022-04-24 04:43:20|1909.68|1891.88|1909.78|1891.98|1909.83|1892.03|1909.68|1891.88|11
1650775410000|2022-04-24 04:43:30|1909.77|1891.97|1909.69|1891.89|1909.77|1891.97|1909.69|1891.89|8
1650775420000|2022-04-24 04:43:40|1909.68|1891.88|1909.55|1891.75|1909.73|1891.93|1909.54|1891.74|11
1650775430000|2022-04-24 04:43:50|1909.48|1891.68|1908.76|1890.96|1909.56|1891.76|1908.76|1890.96|18
1650775440000|2022-04-24 04:44:00|1908.75|1890.95|1908.65|1890.85|1908.75|1890.95|1908.56|1890.76|4
1650775450000|2022-04-24 04:44:10|1908.74|1890.94|1909.34|1891.54|1909.34|1891.54|1908.67|1890.87|10
1650775460000|2022-04-24 04:44:20|1909.36|1891.56|1909.63|1891.83|1909.79|1891.99|1909.34|1891.54|19
1650775470000|2022-04-24 04:44:30|1909.75|1891.95|1909.76|1891.96|1909.76|1891.96|1909.75|1891.95|2
1650775480000|2022-04-24 04:44:40|1909.64|1891.84|1909.58|1891.78|1909.73|1891.93|1909.57|1891.77|7
1650775500000|2022-04-24 04:45:00|1909.62|1891.82|1909.39|1891.59|1909.64|1891.84|1909.39|1891.59|12
1650775510000|2022-04-24 04:45:10|1909.47|1891.67|1910.19|1892.39|1910.35|1892.55|1909.31|1891.51|19
1650775520000|2022-04-24 04:45:20|1909.98|1892.18|1909.74|1891.94|1909.98|1892.18|1909.74|1891.94|7
1650775530000|2022-04-24 04:45:30|1909.77|1891.97|1909.5|1891.7|1909.77|1891.97|1909.38|1891.58|11
1650775540000|2022-04-24 04:45:40|1909.52|1891.72|1909.56|1891.76|1909.56|1891.76|1909.52|1891.72|2
1650775550000|2022-04-24 04:45:50|1909.5|1891.7|1909.56|1891.76|1909.56|1891.76|1909.5|1891.7|3
1650775560000|2022-04-24 04:46:00|1909.5|1891.7|1909.64|1891.84|1909.64|1891.84|1909.5|1891.7|5
1650775570000|2022-04-24 04:46:10|1909.63|1891.83|1909.64|1891.84|1909.64|1891.84|1909.6|1891.8|4
1650775580000|2022-04-24 04:46:20|1909.42|1891.62|1909.18|1891.38|1909.43|1891.63|1908.97|1891.17|7
1650775590000|2022-04-24 04:46:30|1909.19|1891.39|1909.06|1891.26|1909.24|1891.44|1909.02|1891.22|11
1650775600000|2022-04-24 04:46:40|1909.02|1891.22|1908.87|1891.07|1909.02|1891.22|1908.59|1890.79|6
1650775610000|2022-04-24 04:46:50|1908.85|1891.05|1908.84|1891.04|1908.87|1891.07|1908.67|1890.87|12
1650775620000|2022-04-24 04:47:00|1908.83|1891.03|1908.57|1890.77|1908.89|1891.09|1908.57|1890.77|14
1650775630000|2022-04-24 04:47:10|1908.56|1890.76|1908.57|1890.77|1908.58|1890.78|1908.56|1890.76|4
1650775640000|2022-04-24 04:47:20|1908.59|1890.79|1908.49|1890.69|1908.59|1890.79|1908.49|1890.69|5
1650775650000|2022-04-24 04:47:30|1908.51|1890.71|1908.48|1890.68|1908.51|1890.71|1908.48|1890.68|9
1650775660000|2022-04-24 04:47:40|1908.47|1890.67|1908.2|1890.4|1908.48|1890.68|1908.16|1890.36|9
1650775670000|2022-04-24 04:47:50|1908.19|1890.39|1908|1890.2|1908.19|1890.39|1908|1890.2|4
1650775680000|2022-04-24 04:48:00|1907.77|1889.97|1907.77|1889.97|1907.77|1889.97|1907.77|1889.97|1
1650775690000|2022-04-24 04:48:10|1907.58|1889.78|1907.64|1889.84|1907.64|1889.84|1907.58|1889.78|2
1650775700000|2022-04-24 04:48:20|1907.6|1889.8|1907.34|1889.54|1907.6|1889.8|1907.34|1889.54|5
1650775710000|2022-04-24 04:48:30|1907.37|1889.57|1907.6|1889.8|1907.6|1889.8|1907.37|1889.57|4
1650775720000|2022-04-24 04:48:40|1907.62|1889.82|1908.43|1890.63|1908.43|1890.63|1907.62|1889.82|8
1650775730000|2022-04-24 04:48:50|1908.46|1890.66|1908.08|1890.28|1908.46|1890.66|1908.07|1890.27|6
1650775740000|2022-04-24 04:49:00|1908.07|1890.27|1907.58|1889.78|1908.07|1890.27|1907.58|1889.78|2
1650775750000|2022-04-24 04:49:10|1907.62|1889.82|1907.58|1889.78|1907.62|1889.82|1907.58|1889.78|2
1650775760000|2022-04-24 04:49:20|1907.59|1889.79|1907.59|1889.79|1907.59|1889.79|1907.59|1889.79|1
1650775770000|2022-04-24 04:49:30|1907.57|1889.77|1907.57|1889.77|1907.57|1889.77|1907.57|1889.77|1
1650775790000|2022-04-24 04:49:50|1907.59|1889.79|1907.91|1890.11|1908.08|1890.28|1907.57|1889.77|9
1650775800000|2022-04-24 04:50:00|1907.71|1889.91|1907.83|1890.03|1907.83|1890.03|1907.71|1889.91|3
1650775810000|2022-04-24 04:50:10|1907.98|1890.18|1907.91|1890.11|1907.98|1890.18|1907.91|1890.11|2
1650775820000|2022-04-24 04:50:20|1907.9|1890.1|1907.72|1889.92|1907.9|1890.1|1907.71|1889.91|5
1650775830000|2022-04-24 04:50:30|1907.75|1889.95|1907.98|1890.18|1907.98|1890.18|1907.71|1889.91|8
1650775860000|2022-04-24 04:51:00|1908.01|1890.21|1908.04|1890.24|1908.04|1890.24|1908.01|1890.21|2
1650775870000|2022-04-24 04:51:10|1908.08|1890.28|1908.36|1890.56|1908.36|1890.56|1908.08|1890.28|3
1650775880000|2022-04-24 04:51:20|1908.53|1890.73|1908.55|1890.75|1908.55|1890.75|1908.49|1890.69|8
1650775890000|2022-04-24 04:51:30|1908.5|1890.7|1908.56|1890.76|1908.6|1890.8|1908.5|1890.7|5
1650775910000|2022-04-24 04:51:50|1908.55|1890.75|1908.55|1890.75|1908.55|1890.75|1908.55|1890.75|1
1650775920000|2022-04-24 04:52:00|1908.52|1890.72|1908.52|1890.72|1908.52|1890.72|1908.52|1890.72|1
1650775930000|2022-04-24 04:52:10|1908.51|1890.71|1908.51|1890.71|1908.51|1890.71|1908.51|1890.71|1
1650775940000|2022-04-24 04:52:20|1908.54|1890.74|1908.55|1890.75|1908.58|1890.78|1908.51|1890.71|5
1650775950000|2022-04-24 04:52:30|1908.63|1890.83|1908.85|1891.05|1908.85|1891.05|1908.63|1890.83|9
1650775960000|2022-04-24 04:52:40|1908.84|1891.04|1908.63|1890.83|1908.87|1891.07|1908.63|1890.83|10
1650775970000|2022-04-24 04:52:50|1908.44|1890.64|1908.62|1890.82|1908.63|1890.83|1908.44|1890.64|9
1650775980000|2022-04-24 04:53:00|1908.61|1890.81|1908.52|1890.72|1908.66|1890.86|1908.52|1890.72|5
1650775990000|2022-04-24 04:53:10|1908.57|1890.77|1908.59|1890.79|1908.61|1890.81|1908.57|1890.77|4
1650776000000|2022-04-24 04:53:20|1908.57|1890.77|1908.6|1890.8|1908.6|1890.8|1908.57|1890.77|2
1650776010000|2022-04-24 04:53:30|1908.61|1890.81|1908.72|1890.92|1908.72|1890.92|1908.36|1890.56|6
1650776020000|2022-04-24 04:53:40|1908.75|1890.95|1908.9|1891.1|1908.9|1891.1|1908.69|1890.89|8
1650776030000|2022-04-24 04:53:50|1908.92|1891.12|1909.36|1891.56|1909.36|1891.56|1908.92|1891.12|6
1650776130000|2022-04-24 04:55:30|1909.37|1891.57|1909.38|1891.58|1909.38|1891.58|1909.34|1891.54|4
1650776140000|2022-04-24 04:55:40|1909.36|1891.56|1909.4|1891.6|1909.4|1891.6|1909.36|1891.56|3
1650776150000|2022-04-24 04:55:50|1909.41|1891.61|1909.38|1891.58|1909.41|1891.61|1909.38|1891.58|2
1650776160000|2022-04-24 04:56:00|1909.46|1891.66|1910.35|1892.55|1910.35|1892.55|1909.46|1891.66|10
1650776170000|2022-04-24 04:56:10|1910.46|1892.66|1910.2|1892.4|1910.46|1892.66|1910.2|1892.4|3
1650776180000|2022-04-24 04:56:20|1910.21|1892.41|1909.61|1891.81|1910.21|1892.41|1909.61|1891.81|9
1650776190000|2022-04-24 04:56:30|1909.59|1891.79|1909.65|1891.85|1909.65|1891.85|1909.59|1891.79|8
1650776200000|2022-04-24 04:56:40|1909.64|1891.84|1909.67|1891.87|1909.67|1891.87|1909.64|1891.84|3
1650776220000|2022-04-24 04:57:00|1909.68|1891.88|1909.76|1891.96|1909.78|1891.98|1909.68|1891.88|5
1650776230000|2022-04-24 04:57:10|1909.77|1891.97|1909.77|1891.97|1909.78|1891.98|1909.73|1891.93|7
1650776240000|2022-04-24 04:57:20|1909.72|1891.92|1909.67|1891.87|1909.76|1891.96|1909.64|1891.84|15
1650776250000|2022-04-24 04:57:30|1909.66|1891.86|1908.57|1890.77|1909.66|1891.86|1908.57|1890.77|13
1650776260000|2022-04-24 04:57:40|1908.56|1890.76|1908.56|1890.76|1908.56|1890.76|1908.56|1890.76|1
1650776270000|2022-04-24 04:57:50|1908.55|1890.75|1908.6|1890.8|1908.6|1890.8|1908.55|1890.75|5
1650776280000|2022-04-24 04:58:00|1908.75|1890.95|1909.4|1891.6|1909.44|1891.64|1908.75|1890.95|12
1650776300000|2022-04-24 04:58:20|1909.51|1891.71|1909.51|1891.71|1909.52|1891.72|1909.51|1891.71|3
1650776310000|2022-04-24 04:58:30|1909.49|1891.69|1909.49|1891.69|1909.49|1891.69|1909.49|1891.69|1
1650776330000|2022-04-24 04:58:50|1909.52|1891.72|1910.36|1892.56|1910.39|1892.59|1909.52|1891.72|16
1650776340000|2022-04-24 04:59:00|1910.35|1892.55|1910.31|1892.51|1910.36|1892.56|1910.31|1892.51|3
1650776350000|2022-04-24 04:59:10|1910.42|1892.62|1910.42|1892.62|1910.42|1892.62|1910.42|1892.62|1
1650776370000|2022-04-24 04:59:30|1910.49|1892.69|1910.49|1892.69|1910.49|1892.69|1910.49|1892.69|1
1650776380000|2022-04-24 04:59:40|1910.48|1892.68|1910.37|1892.57|1910.48|1892.68|1910.37|1892.57|3
1650776390000|2022-04-24 04:59:50|1910.34|1892.54|1908.53|1890.73|1910.34|1892.54|1908.52|1890.72|24
1650776400000|2022-04-24 05:00:00|1908.54|1890.74|1908.2|1890.4|1908.54|1890.74|1908.16|1890.36|15
1650776410000|2022-04-24 05:00:10|1908.39|1890.59|1908.45|1890.65|1908.49|1890.69|1908.26|1890.46|9
1650776420000|2022-04-24 05:00:20|1908.49|1890.69|1908.84|1891.04|1908.87|1891.07|1908.45|1890.65|11
1650776430000|2022-04-24 05:00:30|1908.85|1891.05|1908.8|1891|1908.85|1891.05|1908.8|1891|10
1650776440000|2022-04-24 05:00:40|1908.75|1890.95|1908.73|1890.93|1908.75|1890.95|1908.67|1890.87|8
1650776450000|2022-04-24 05:00:50|1909.05|1891.25|1909.07|1891.27|1909.07|1891.27|1909.05|1891.25|3
1650776460000|2022-04-24 05:01:00|1909.06|1891.26|1909.41|1891.61|1909.62|1891.82|1909.06|1891.26|15
1650776470000|2022-04-24 05:01:10|1909.42|1891.62|1909.5|1891.7|1909.52|1891.72|1909.38|1891.58|7
1650776480000|2022-04-24 05:01:20|1909.52|1891.72|1909.44|1891.64|1909.52|1891.72|1909.44|1891.64|3
1650776500000|2022-04-24 05:01:40|1909.45|1891.65|1909.45|1891.65|1909.45|1891.65|1909.44|1891.64|3
1650776510000|2022-04-24 05:01:50|1909.51|1891.71|1909.52|1891.72|1909.52|1891.72|1909.5|1891.7|4
1650776520000|2022-04-24 05:02:00|1909.64|1891.84|1909.65|1891.85|1909.68|1891.88|1909.64|1891.84|5
1650776530000|2022-04-24 05:02:10|1909.66|1891.86|1909.69|1891.89|1909.69|1891.89|1909.66|1891.86|2
1650776540000|2022-04-24 05:02:20|1909.7|1891.9|1909.76|1891.96|1909.76|1891.96|1909.7|1891.9|9
1650776550000|2022-04-24 05:02:30|1909.77|1891.97|1910.36|1892.56|1910.42|1892.62|1909.76|1891.96|7
1650776560000|2022-04-24 05:02:40|1910.4|1892.6|1910.65|1892.85|1910.74|1892.94|1910.4|1892.6|10
1650776570000|2022-04-24 05:02:50|1910.63|1892.83|1910.65|1892.85|1910.67|1892.87|1910.62|1892.82|5
1650776580000|2022-04-24 05:03:00|1910.57|1892.77|1910.38|1892.58|1910.57|1892.77|1910.38|1892.58|11
1650776590000|2022-04-24 05:03:10|1910.39|1892.59|1909.77|1891.97|1910.4|1892.6|1909.77|1891.97|15
1650776600000|2022-04-24 05:03:20|1909.81|1892.01|1909.62|1891.82|1909.83|1892.03|1909.61|1891.81|7
1650776610000|2022-04-24 05:03:30|1909.58|1891.78|1909.44|1891.64|1909.58|1891.78|1909.38|1891.58|5
1650776630000|2022-04-24 05:03:50|1909.35|1891.55|1909.35|1891.55|1909.35|1891.55|1909.35|1891.55|1
1650776640000|2022-04-24 05:04:00|1909.33|1891.53|1909.38|1891.58|1909.38|1891.58|1909.25|1891.45|5
1650776650000|2022-04-24 05:04:10|1909.39|1891.59|1909.39|1891.59|1909.4|1891.6|1909.34|1891.54|8
1650776660000|2022-04-24 05:04:20|1909.4|1891.6|1909.58|1891.78|1909.6|1891.8|1909.4|1891.6|9
1650776670000|2022-04-24 05:04:30|1909.59|1891.79|1909.59|1891.79|1909.61|1891.81|1909.58|1891.78|5
1650776680000|2022-04-24 05:04:40|1909.58|1891.78|1909.56|1891.76|1909.61|1891.81|1909.56|1891.76|7
1650776700000|2022-04-24 05:05:00|1909.59|1891.79|1909.56|1891.76|1909.59|1891.79|1909.51|1891.71|10
1650776710000|2022-04-24 05:05:10|1909.57|1891.77|1909.51|1891.71|1909.57|1891.77|1909.49|1891.69|6
1650776720000|2022-04-24 05:05:20|1909.53|1891.73|1909.51|1891.71|1909.53|1891.73|1909.51|1891.71|2
1650776730000|2022-04-24 05:05:30|1909.46|1891.66|1909.38|1891.58|1909.46|1891.66|1909.38|1891.58|2
1650776740000|2022-04-24 05:05:40|1909.35|1891.55|1909.27|1891.47|1909.36|1891.56|1909.27|1891.47|7
1650776750000|2022-04-24 05:05:50|1908.96|1891.16|1908.53|1890.73|1908.96|1891.16|1908.53|1890.73|7
1650776760000|2022-04-24 05:06:00|1908.59|1890.79|1908.58|1890.78|1908.61|1890.81|1908.58|1890.78|4
1650776770000|2022-04-24 05:06:10|1908.62|1890.82|1908.4|1890.6|1908.62|1890.82|1908.33|1890.53|9
1650776780000|2022-04-24 05:06:20|1908.23|1890.43|1908.18|1890.38|1908.41|1890.61|1908.18|1890.38|8
1650776790000|2022-04-24 05:06:30|1908.01|1890.21|1907.76|1889.96|1908.05|1890.25|1907.76|1889.96|9
1650776800000|2022-04-24 05:06:40|1907.61|1889.81|1906.36|1888.56|1907.61|1889.81|1906.36|1888.56|7
1650776810000|2022-04-24 05:06:50|1906.33|1888.53|1905.85|1888.05|1906.33|1888.53|1905.85|1888.05|8
1650776820000|2022-04-24 05:07:00|1905.88|1888.08|1905.76|1887.96|1905.88|1888.08|1905.76|1887.96|2
1650776840000|2022-04-24 05:07:20|1905.77|1887.97|1905.81|1888.01|1905.81|1888.01|1905.77|1887.97|2
1650776850000|2022-04-24 05:07:30|1905.82|1888.02|1905.69|1887.89|1905.82|1888.02|1905.69|1887.89|5
1650776860000|2022-04-24 05:07:40|1905.68|1887.88|1905.34|1887.54|1905.68|1887.88|1905.34|1887.54|3
1650776870000|2022-04-24 05:07:50|1905.31|1887.51|1904.84|1887.04|1905.34|1887.54|1904.84|1887.04|9
1650776880000|2022-04-24 05:08:00|1904.85|1887.05|1904.85|1887.05|1904.85|1887.05|1904.85|1887.05|1
1650776890000|2022-04-24 05:08:10|1904.89|1887.09|1904.84|1887.04|1904.89|1887.09|1904.84|1887.04|4
1650776900000|2022-04-24 05:08:20|1904.86|1887.06|1904.84|1887.04|1904.9|1887.1|1904.84|1887.04|5
1650776910000|2022-04-24 05:08:30|1904.8|1887|1904.82|1887.02|1904.84|1887.04|1904.8|1887|4
1650776920000|2022-04-24 05:08:40|1904.8|1887|1904.85|1887.05|1904.85|1887.05|1904.78|1886.98|4
1650776930000|2022-04-24 05:08:50|1904.82|1887.02|1904.83|1887.03|1904.88|1887.08|1904.82|1887.02|5
1650776940000|2022-04-24 05:09:00|1904.86|1887.06|1904.72|1886.92|1904.89|1887.09|1904.68|1886.88|7
1650776950000|2022-04-24 05:09:10|1904.71|1886.91|1904.62|1886.82|1904.71|1886.91|1904.62|1886.82|4
1650776960000|2022-04-24 05:09:20|1904.65|1886.85|1903.72|1885.92|1904.7|1886.9|1903.72|1885.92|18
1650776970000|2022-04-24 05:09:30|1903.71|1885.91|1903.34|1885.54|1903.71|1885.91|1903.34|1885.54|5
1650776980000|2022-04-24 05:09:40|1903.09|1885.29|1901.82|1884.02|1903.09|1885.29|1901.79|1883.99|15
1650776990000|2022-04-24 05:09:50|1902|1884.2|1903.86|1886.06|1903.92|1886.12|1902|1884.2|21
1650777000000|2022-04-24 05:10:00|1903.99|1886.19|1904.42|1886.62|1904.42|1886.62|1903.72|1885.92|28
1650777010000|2022-04-24 05:10:10|1904.52|1886.72|1905.51|1887.71|1905.52|1887.72|1904.52|1886.72|17
1650777020000|2022-04-24 05:10:20|1905.49|1887.69|1905.21|1887.41|1905.49|1887.69|1905.08|1887.28|20
1650777030000|2022-04-24 05:10:30|1905.23|1887.43|1905.08|1887.28|1905.23|1887.43|1905.06|1887.26|12
1650777040000|2022-04-24 05:10:40|1905.09|1887.29|1905.27|1887.47|1905.27|1887.47|1905.09|1887.29|12
1650777050000|2022-04-24 05:10:50|1905.28|1887.48|1905.65|1887.85|1905.65|1887.85|1905.28|1887.48|14
1650777060000|2022-04-24 05:11:00|1905.66|1887.86|1905.29|1887.49|1905.7|1887.9|1905.15|1887.35|16
1650777070000|2022-04-24 05:11:10|1905.31|1887.51|1905.25|1887.45|1905.32|1887.52|1905.24|1887.44|12
1650777080000|2022-04-24 05:11:20|1905.3|1887.5|1905.13|1887.33|1905.3|1887.5|1905|1887.2|7
1650777090000|2022-04-24 05:11:30|1905|1887.2|1905.21|1887.41|1905.21|1887.41|1905|1887.2|10
1650777100000|2022-04-24 05:11:40|1905.22|1887.42|1905.21|1887.41|1905.22|1887.42|1905.21|1887.41|2
1650777110000|2022-04-24 05:11:50|1905.2|1887.4|1905.2|1887.4|1905.2|1887.4|1905.2|1887.4|1
1650777120000|2022-04-24 05:12:00|1905.21|1887.41|1906.03|1888.23|1906.1|1888.3|1905.21|1887.41|21
1650777130000|2022-04-24 05:12:10|1906.05|1888.25|1906.7|1888.9|1906.72|1888.92|1906.05|1888.25|10
1650777140000|2022-04-24 05:12:20|1906.96|1889.16|1907.16|1889.36|1907.16|1889.36|1906.96|1889.16|5
1650777150000|2022-04-24 05:12:30|1907.13|1889.33|1907.16|1889.36|1907.16|1889.36|1907.11|1889.31|10
1650777160000|2022-04-24 05:12:40|1907.15|1889.35|1906.44|1888.64|1907.17|1889.37|1906.43|1888.63|10
1650777170000|2022-04-24 05:12:50|1906.46|1888.66|1906.79|1888.99|1906.8|1889|1906.46|1888.66|15
1650777180000|2022-04-24 05:13:00|1906.8|1889|1906.78|1888.98|1906.82|1889.02|1906.78|1888.98|7
1650777190000|2022-04-24 05:13:10|1906.8|1889|1906.86|1889.06|1907.11|1889.31|1906.8|1889|9
1650777200000|2022-04-24 05:13:20|1907.09|1889.29|1906.89|1889.09|1907.1|1889.3|1906.89|1889.09|5
1650777220000|2022-04-24 05:13:40|1906.9|1889.1|1906.62|1888.82|1907.11|1889.31|1906.56|1888.76|12
1650777230000|2022-04-24 05:13:50|1906.57|1888.77|1906.61|1888.81|1906.63|1888.83|1906.57|1888.77|7
1650777240000|2022-04-24 05:14:00|1906.63|1888.83|1906.27|1888.47|1906.67|1888.87|1906.27|1888.47|8
1650777250000|2022-04-24 05:14:10|1906.28|1888.48|1906.98|1889.18|1907.04|1889.24|1906.28|1888.48|16
1650777260000|2022-04-24 05:14:20|1906.99|1889.19|1906.91|1889.11|1906.99|1889.19|1906.88|1889.08|10
1650777270000|2022-04-24 05:14:30|1906.96|1889.16|1907.36|1889.56|1907.37|1889.57|1906.96|1889.16|7
1650777280000|2022-04-24 05:14:40|1907.3|1889.5|1907.25|1889.45|1907.3|1889.5|1907.23|1889.43|4
1650777300000|2022-04-24 05:15:00|1907.24|1889.44|1907.03|1889.23|1907.24|1889.44|1907.03|1889.23|5
1650777310000|2022-04-24 05:15:10|1906.92|1889.12|1906.02|1888.22|1906.92|1889.12|1905.9|1888.1|23
1650777320000|2022-04-24 05:15:20|1905.88|1888.08|1906.55|1888.75|1906.56|1888.76|1905.88|1888.08|13
1650777330000|2022-04-24 05:15:30|1906.61|1888.81|1906.59|1888.79|1906.61|1888.81|1906.55|1888.75|4
1650777340000|2022-04-24 05:15:40|1906.62|1888.82|1906.72|1888.92|1906.72|1888.92|1906.62|1888.82|6
1650777360000|2022-04-24 05:16:00|1906.75|1888.95|1906.98|1889.18|1907|1889.2|1906.75|1888.95|11
1650777370000|2022-04-24 05:16:10|1907.15|1889.35|1907.39|1889.59|1907.39|1889.59|1907.15|1889.35|6
1650777380000|2022-04-24 05:16:20|1907.46|1889.66|1907.48|1889.68|1907.48|1889.68|1907.46|1889.66|2
1650777390000|2022-04-24 05:16:30|1907.59|1889.79|1907.59|1889.79|1907.59|1889.79|1907.59|1889.79|1
1650777400000|2022-04-24 05:16:40|1907.6|1889.8|1907.6|1889.8|1907.6|1889.8|1907.6|1889.8|1
1650777410000|2022-04-24 05:16:50|1907.69|1889.89|1908.17|1890.37|1908.17|1890.37|1907.69|1889.89|4
1650777420000|2022-04-24 05:17:00|1908.36|1890.56|1908.36|1890.56|1908.36|1890.56|1908.36|1890.56|1
1650777430000|2022-04-24 05:17:10|1908.35|1890.55|1908.35|1890.55|1908.35|1890.55|1908.35|1890.55|1
1650777440000|2022-04-24 05:17:20|1908.34|1890.54|1907.74|1889.94|1908.34|1890.54|1907.44|1889.64|9
1650777460000|2022-04-24 05:17:40|1907.75|1889.95|1907.48|1889.68|1907.75|1889.95|1907.48|1889.68|2
1650777470000|2022-04-24 05:17:50|1907.47|1889.67|1907.31|1889.51|1907.47|1889.67|1907.26|1889.46|6
1650777480000|2022-04-24 05:18:00|1907.37|1889.57|1906.59|1888.79|1907.37|1889.57|1906.5|1888.7|13
1650777490000|2022-04-24 05:18:10|1906.61|1888.81|1906.67|1888.87|1906.81|1889.01|1906.61|1888.81|7
1650777500000|2022-04-24 05:18:20|1906.76|1888.96|1906.76|1888.96|1906.77|1888.97|1906.76|1888.96|5
1650777510000|2022-04-24 05:18:30|1907.03|1889.23|1907.36|1889.56|1907.36|1889.56|1907.03|1889.23|4
1650777520000|2022-04-24 05:18:40|1907.53|1889.73|1907.53|1889.73|1907.53|1889.73|1907.53|1889.73|1
1650777530000|2022-04-24 05:18:50|1907.54|1889.74|1908.12|1890.32|1908.12|1890.32|1907.54|1889.74|7
1650777540000|2022-04-24 05:19:00|1908.06|1890.26|1908.12|1890.32|1908.27|1890.47|1908.06|1890.26|12
1650777550000|2022-04-24 05:19:10|1908.16|1890.36|1907.44|1889.64|1908.16|1890.36|1907.43|1889.63|9
1650777560000|2022-04-24 05:19:20|1907.67|1889.87|1907.68|1889.88|1907.68|1889.88|1907.67|1889.87|2
1650777570000|2022-04-24 05:19:30|1907.63|1889.83|1907.63|1889.83|1907.63|1889.83|1907.63|1889.83|1
1650777590000|2022-04-24 05:19:50|1907.57|1889.77|1907.57|1889.77|1907.57|1889.77|1907.57|1889.77|1
1650777600000|2022-04-24 05:20:00|1907.58|1889.78|1907.56|1889.76|1907.59|1889.79|1907.56|1889.76|7
1650777610000|2022-04-24 05:20:10|1907.4|1889.6|1907.31|1889.51|1907.56|1889.76|1907.28|1889.48|7
1650777620000|2022-04-24 05:20:20|1907.36|1889.56|1907.34|1889.54|1907.36|1889.56|1907.31|1889.51|3
1650777640000|2022-04-24 05:20:40|1907.32|1889.52|1906.69|1888.89|1907.32|1889.52|1906.69|1888.89|11
1650777650000|2022-04-24 05:20:50|1906.43|1888.63|1906.43|1888.63|1906.69|1888.89|1906.43|1888.63|3
1650777660000|2022-04-24 05:21:00|1906.69|1888.89|1906.69|1888.89|1906.69|1888.89|1906.69|1888.89|1
1650777670000|2022-04-24 05:21:10|1906.7|1888.9|1906.71|1888.91|1906.71|1888.91|1906.7|1888.9|2
1650777680000|2022-04-24 05:21:20|1906.81|1889.01|1906.67|1888.87|1906.81|1889.01|1906.67|1888.87|6
1650777700000|2022-04-24 05:21:40|1906.7|1888.9|1906.69|1888.89|1906.7|1888.9|1906.69|1888.89|2
1650777710000|2022-04-24 05:21:50|1906.68|1888.88|1906.7|1888.9|1906.7|1888.9|1906.49|1888.69|10
1650777720000|2022-04-24 05:22:00|1906.68|1888.88|1906.66|1888.86|1906.68|1888.88|1906.66|1888.86|4
1650777730000|2022-04-24 05:22:10|1906.64|1888.84|1906.64|1888.84|1906.64|1888.84|1906.64|1888.84|1
1650777740000|2022-04-24 05:22:20|1906.62|1888.82|1906.62|1888.82|1906.62|1888.82|1906.62|1888.82|1
1650777750000|2022-04-24 05:22:30|1906.65|1888.85|1907.23|1889.43|1907.24|1889.44|1906.65|1888.85|5
1650777770000|2022-04-24 05:22:50|1907.15|1889.35|1907.15|1889.35|1907.15|1889.35|1907.15|1889.35|1
1650777780000|2022-04-24 05:23:00|1907.31|1889.51|1907.22|1889.42|1907.36|1889.56|1907.22|1889.42|3
1650777790000|2022-04-24 05:23:10|1907.17|1889.37|1907.17|1889.37|1907.17|1889.37|1907.17|1889.37|1
1650777800000|2022-04-24 05:23:20|1907.22|1889.42|1907.22|1889.42|1907.22|1889.42|1907.22|1889.42|1
1650777820000|2022-04-24 05:23:40|1907.29|1889.49|1906.9|1889.1|1907.29|1889.49|1906.9|1889.1|7
1650777830000|2022-04-24 05:23:50|1906.91|1889.11|1906.91|1889.11|1906.91|1889.11|1906.91|1889.11|1
1650777840000|2022-04-24 05:24:00|1906.77|1888.97|1907.09|1889.29|1907.09|1889.29|1906.77|1888.97|2
1650777850000|2022-04-24 05:24:10|1907.08|1889.28|1907.08|1889.28|1907.08|1889.28|1907.08|1889.28|1
1650777870000|2022-04-24 05:24:30|1907.06|1889.26|1905.53|1887.73|1907.06|1889.26|1905.53|1887.73|16
1650777880000|2022-04-24 05:24:40|1905.78|1887.98|1905.59|1887.79|1905.8|1888|1905.58|1887.78|7
1650777890000|2022-04-24 05:24:50|1905.58|1887.78|1905.66|1887.86|1905.66|1887.86|1905.58|1887.78|4
1650777900000|2022-04-24 05:25:00|1905.71|1887.91|1905.63|1887.83|1905.71|1887.91|1905.63|1887.83|5
1650777910000|2022-04-24 05:25:10|1905.62|1887.82|1905.68|1887.88|1905.68|1887.88|1905.62|1887.82|5
1650777920000|2022-04-24 05:25:20|1905.48|1887.68|1905.63|1887.83|1905.66|1887.86|1905.32|1887.52|15
1650777930000|2022-04-24 05:25:30|1905.71|1887.91|1906.26|1888.46|1906.33|1888.53|1905.71|1887.91|16
1650777940000|2022-04-24 05:25:40|1906.27|1888.47|1906.26|1888.46|1906.27|1888.47|1906.25|1888.45|9
1650777950000|2022-04-24 05:25:50|1906.24|1888.44|1905.7|1887.9|1906.24|1888.44|1905.7|1887.9|12
1650777960000|2022-04-24 05:26:00|1905.61|1887.81|1905.61|1887.81|1905.61|1887.81|1905.61|1887.81|1
1650777970000|2022-04-24 05:26:10|1905.63|1887.83|1905.63|1887.83|1905.63|1887.83|1905.63|1887.83|1
1650777980000|2022-04-24 05:26:20|1905.64|1887.84|1905.78|1887.98|1905.78|1887.98|1905.64|1887.84|4
1650777990000|2022-04-24 05:26:30|1905.75|1887.95|1905.8|1888|1905.83|1888.03|1905.74|1887.94|4
1650778000000|2022-04-24 05:26:40|1905.77|1887.97|1904.63|1886.83|1905.79|1887.99|1904.63|1886.83|18
1650778010000|2022-04-24 05:26:50|1904.62|1886.82|1904.51|1886.71|1905.01|1887.21|1904.51|1886.71|4
1650778020000|2022-04-24 05:27:00|1904.55|1886.75|1904.44|1886.64|1904.55|1886.75|1904.44|1886.64|2
1650778030000|2022-04-24 05:27:10|1904.55|1886.75|1904.61|1886.81|1904.64|1886.84|1904.55|1886.75|5
1650778040000|2022-04-24 05:27:20|1904.5|1886.7|1904.12|1886.32|1904.5|1886.7|1904.12|1886.32|4
1650778060000|2022-04-24 05:27:40|1904.17|1886.37|1904.18|1886.38|1904.18|1886.38|1904.05|1886.25|4
1650778080000|2022-04-24 05:28:00|1904.16|1886.36|1903.94|1886.14|1904.16|1886.36|1903.92|1886.12|7
1650778090000|2022-04-24 05:28:10|1903.88|1886.08|1903.8|1886|1903.88|1886.08|1903.8|1886|5
1650778100000|2022-04-24 05:28:20|1903.82|1886.02|1903.61|1885.81|1903.82|1886.02|1903.61|1885.81|8
1650778110000|2022-04-24 05:28:30|1903.62|1885.82|1903.65|1885.85|1903.76|1885.96|1903.62|1885.82|13
1650778120000|2022-04-24 05:28:40|1903.68|1885.88|1903.61|1885.81|1903.68|1885.88|1903.55|1885.75|16
1650778130000|2022-04-24 05:28:50|1903.72|1885.92|1903.73|1885.93|1903.73|1885.93|1903.72|1885.92|2
1650778140000|2022-04-24 05:29:00|1903.74|1885.94|1903.78|1885.98|1903.78|1885.98|1903.74|1885.94|4
1650778150000|2022-04-24 05:29:10|1903.74|1885.94|1903.75|1885.95|1903.75|1885.95|1903.74|1885.94|2
1650778160000|2022-04-24 05:29:20|1903.77|1885.97|1903.48|1885.68|1903.77|1885.97|1903.48|1885.68|5
1650778170000|2022-04-24 05:29:30|1903.58|1885.78|1903.11|1885.31|1903.58|1885.78|1903.11|1885.31|7
1650778180000|2022-04-24 05:29:40|1902.91|1885.11|1903.11|1885.31|1903.14|1885.34|1902.91|1885.11|3
1650778190000|2022-04-24 05:29:50|1902.64|1884.84|1902.4|1884.6|1902.7|1884.9|1902.4|1884.6|7
1650778200000|2022-04-24 05:30:00|1902.38|1884.58|1902.68|1884.88|1902.75|1884.95|1902.24|1884.44|15
1650778210000|2022-04-24 05:30:10|1902.77|1884.97|1903.45|1885.65|1903.56|1885.76|1902.77|1884.97|17
1650778220000|2022-04-24 05:30:20|1903.52|1885.72|1903.54|1885.74|1903.56|1885.76|1903.52|1885.72|6
1650778230000|2022-04-24 05:30:30|1903.56|1885.76|1903.53|1885.73|1903.56|1885.76|1903.5|1885.7|6
1650778240000|2022-04-24 05:30:40|1903.54|1885.74|1903.54|1885.74|1903.54|1885.74|1903.54|1885.74|1
1650778250000|2022-04-24 05:30:50|1903.55|1885.75|1904.56|1886.76|1904.56|1886.76|1903.55|1885.75|19
1650778260000|2022-04-24 05:31:00|1904.55|1886.75|1905.17|1887.37|1905.2|1887.4|1904.42|1886.62|12
1650778270000|2022-04-24 05:31:10|1905.07|1887.27|1904.94|1887.14|1905.21|1887.41|1904.92|1887.12|10
1650778280000|2022-04-24 05:31:20|1904.75|1886.95|1904.66|1886.86|1904.76|1886.96|1904.62|1886.82|6
1650778290000|2022-04-24 05:31:30|1904.65|1886.85|1904.5|1886.7|1904.66|1886.86|1904.5|1886.7|5
1650778300000|2022-04-24 05:31:40|1904.54|1886.74|1904.59|1886.79|1904.59|1886.79|1904.54|1886.74|2
1650778310000|2022-04-24 05:31:50|1904.55|1886.75|1904.62|1886.82|1904.62|1886.82|1904.55|1886.75|5
1650778320000|2022-04-24 05:32:00|1904.65|1886.85|1904.6|1886.8|1904.65|1886.85|1904.6|1886.8|10
1650778330000|2022-04-24 05:32:10|1904.57|1886.77|1905.06|1887.26|1905.07|1887.27|1904.56|1886.76|12
1650778340000|2022-04-24 05:32:20|1905.07|1887.27|1904.8|1887|1905.07|1887.27|1904.77|1886.97|12
1650778350000|2022-04-24 05:32:30|1904.78|1886.98|1904.59|1886.79|1904.78|1886.98|1904.58|1886.78|8
1650778360000|2022-04-24 05:32:40|1904.62|1886.82|1904.49|1886.69|1904.63|1886.83|1904.47|1886.67|5
1650778370000|2022-04-24 05:32:50|1904.25|1886.45|1904.47|1886.67|1904.49|1886.69|1904.25|1886.45|3
1650778380000|2022-04-24 05:33:00|1904.48|1886.68|1903.89|1886.09|1904.51|1886.71|1903.85|1886.05|15
1650778390000|2022-04-24 05:33:10|1903.9|1886.1|1903.69|1885.89|1903.9|1886.1|1903.47|1885.67|8
1650778400000|2022-04-24 05:33:20|1903.7|1885.9|1903.52|1885.72|1903.7|1885.9|1903.3|1885.5|13
1650778410000|2022-04-24 05:33:30|1903.53|1885.73|1903.5|1885.7|1903.53|1885.73|1903.47|1885.67|6
1650778420000|2022-04-24 05:33:40|1903.51|1885.71|1902.94|1885.14|1903.51|1885.71|1902.92|1885.12|8
1650778430000|2022-04-24 05:33:50|1902.67|1884.87|1903.47|1885.67|1903.47|1885.67|1902.67|1884.87|13
1650778440000|2022-04-24 05:34:00|1903.44|1885.64|1903.64|1885.84|1903.64|1885.84|1903.44|1885.64|9
1650778450000|2022-04-24 05:34:10|1903.58|1885.78|1903.63|1885.83|1903.72|1885.92|1903.58|1885.78|5
1650778470000|2022-04-24 05:34:30|1903.62|1885.82|1903.56|1885.76|1903.63|1885.83|1903.56|1885.76|7
1650778480000|2022-04-24 05:34:40|1903.61|1885.81|1903.62|1885.82|1903.64|1885.84|1903.61|1885.81|3
1650778490000|2022-04-24 05:34:50|1903.63|1885.83|1903.64|1885.84|1903.65|1885.85|1903.62|1885.82|6
1650778500000|2022-04-24 05:35:00|1903.63|1885.83|1903.63|1885.83|1903.63|1885.83|1903.63|1885.83|1
1650778520000|2022-04-24 05:35:20|1903.67|1885.87|1903.54|1885.74|1903.67|1885.87|1903.53|1885.73|6
1650778530000|2022-04-24 05:35:30|1903.56|1885.76|1903.56|1885.76|1903.56|1885.76|1903.56|1885.76|1
1650778540000|2022-04-24 05:35:40|1903.54|1885.74|1903.54|1885.74|1903.54|1885.74|1903.54|1885.74|1
1650778550000|2022-04-24 05:35:50|1903.45|1885.65|1903.54|1885.74|1903.54|1885.74|1903.45|1885.65|2
1650778560000|2022-04-24 05:36:00|1903.57|1885.77|1903.59|1885.79|1903.61|1885.81|1903.57|1885.77|8
1650778570000|2022-04-24 05:36:10|1903.62|1885.82|1903.6|1885.8|1903.62|1885.82|1903.6|1885.8|2
1650778580000|2022-04-24 05:36:20|1903.59|1885.79|1903.59|1885.79|1903.59|1885.79|1903.59|1885.79|1
1650778590000|2022-04-24 05:36:30|1903.55|1885.75|1902.67|1884.87|1903.55|1885.75|1902.67|1884.87|11
1650778600000|2022-04-24 05:36:40|1902.68|1884.88|1902.68|1884.88|1902.74|1884.94|1902.68|1884.88|3
1650778620000|2022-04-24 05:37:00|1902.9|1885.1|1902.9|1885.1|1902.9|1885.1|1902.9|1885.1|1
1650778630000|2022-04-24 05:37:10|1902.92|1885.12|1902.92|1885.12|1902.92|1885.12|1902.92|1885.12|1
1650778650000|2022-04-24 05:37:30|1902.9|1885.1|1902.85|1885.05|1902.9|1885.1|1902.82|1885.02|6
1650778670000|2022-04-24 05:37:50|1902.84|1885.04|1902.61|1884.81|1902.85|1885.05|1902.61|1884.81|4
1650778680000|2022-04-24 05:38:00|1902.56|1884.76|1901.63|1883.83|1902.56|1884.76|1901.62|1883.82|11
1650778690000|2022-04-24 05:38:10|1901.62|1883.82|1901.63|1883.83|1901.63|1883.83|1901.62|1883.82|2
1650778700000|2022-04-24 05:38:20|1901.65|1883.85|1901.96|1884.16|1901.96|1884.16|1901.65|1883.85|5
1650778710000|2022-04-24 05:38:30|1902.21|1884.41|1902.44|1884.64|1902.44|1884.64|1902.21|1884.41|10
1650778720000|2022-04-24 05:38:40|1902.45|1884.65|1902.55|1884.75|1902.56|1884.76|1902.45|1884.65|5
1650778730000|2022-04-24 05:38:50|1902.54|1884.74|1902.5|1884.7|1902.54|1884.74|1902.5|1884.7|6
1650778740000|2022-04-24 05:39:00|1902.52|1884.72|1902.51|1884.71|1902.52|1884.72|1902.51|1884.71|4
1650778750000|2022-04-24 05:39:10|1902.52|1884.72|1902.64|1884.84|1902.64|1884.84|1902.51|1884.71|4
1650778760000|2022-04-24 05:39:20|1902.63|1884.83|1902.63|1884.83|1902.63|1884.83|1902.63|1884.83|1
1650778770000|2022-04-24 05:39:30|1902.64|1884.84|1902.59|1884.79|1902.65|1884.85|1902.59|1884.79|3
1650778780000|2022-04-24 05:39:40|1902.62|1884.82|1901.73|1883.93|1902.72|1884.92|1901.73|1883.93|19
1650778790000|2022-04-24 05:39:50|1901.79|1883.99|1901.13|1883.33|1901.79|1883.99|1901.11|1883.31|10
1650778800000|2022-04-24 05:40:00|1901.11|1883.31|1900.99|1883.19|1901.11|1883.31|1900.97|1883.17|4
1650778810000|2022-04-24 05:40:10|1901.11|1883.31|1901.12|1883.32|1901.12|1883.32|1901.09|1883.29|3
1650778820000|2022-04-24 05:40:20|1901.14|1883.34|1901.07|1883.27|1901.16|1883.36|1901.07|1883.27|3
1650778830000|2022-04-24 05:40:30|1901.1|1883.3|1901.09|1883.29|1901.1|1883.3|1901.07|1883.27|4
1650778860000|2022-04-24 05:41:00|1901.07|1883.27|1901.04|1883.24|1901.07|1883.27|1901.01|1883.21|4
1650778870000|2022-04-24 05:41:10|1900.94|1883.14|1897.53|1879.73|1900.94|1883.14|1896.74|1878.94|32
1650778880000|2022-04-24 05:41:20|1897.49|1879.69|1896.36|1878.56|1897.62|1879.82|1895.87|1878.07|24
1650778890000|2022-04-24 05:41:30|1896.55|1878.75|1896.75|1878.95|1896.85|1879.05|1895.91|1878.11|12
1650778900000|2022-04-24 05:41:40|1897.04|1879.24|1897.25|1879.45|1897.25|1879.45|1897.04|1879.24|3
1650778910000|2022-04-24 05:41:50|1897.31|1879.51|1897.26|1879.46|1897.31|1879.51|1897.19|1879.39|12
1650778920000|2022-04-24 05:42:00|1897.27|1879.47|1897.16|1879.36|1897.27|1879.47|1897.13|1879.33|7
1650778930000|2022-04-24 05:42:10|1897.06|1879.26|1896.92|1879.12|1897.11|1879.31|1896.92|1879.12|5
1650778940000|2022-04-24 05:42:20|1896.93|1879.13|1896.59|1878.79|1896.96|1879.16|1896.53|1878.73|8
1650778950000|2022-04-24 05:42:30|1896.63|1878.83|1896.39|1878.59|1896.63|1878.83|1896.39|1878.59|4
1650778960000|2022-04-24 05:42:40|1896.41|1878.61|1896.33|1878.53|1896.41|1878.61|1896.33|1878.53|2
1650778980000|2022-04-24 05:43:00|1896.29|1878.49|1896.29|1878.49|1896.29|1878.49|1896.29|1878.49|1
1650778990000|2022-04-24 05:43:10|1896.38|1878.58|1897.29|1879.49|1897.29|1879.49|1896.38|1878.58|11
1650779000000|2022-04-24 05:43:20|1897.28|1879.48|1897.29|1879.49|1897.29|1879.49|1897.28|1879.48|8
1650779010000|2022-04-24 05:43:30|1897.28|1879.48|1896.89|1879.09|1897.29|1879.49|1896.76|1878.96|16
1650779020000|2022-04-24 05:43:40|1896.92|1879.12|1897.03|1879.23|1897.05|1879.25|1896.81|1879.01|13
1650779030000|2022-04-24 05:43:50|1897.05|1879.25|1896.81|1879.01|1897.15|1879.35|1896.8|1879|12
1650779040000|2022-04-24 05:44:00|1896.72|1878.92|1896.75|1878.95|1896.9|1879.1|1896.72|1878.92|10
1650779050000|2022-04-24 05:44:10|1896.74|1878.94|1897.37|1879.57|1897.37|1879.57|1896.74|1878.94|10
1650779060000|2022-04-24 05:44:20|1897.44|1879.64|1897.67|1879.87|1897.67|1879.87|1897.44|1879.64|8
1650779070000|2022-04-24 05:44:30|1897.65|1879.85|1897.45|1879.65|1897.67|1879.87|1897.44|1879.64|13
1650779080000|2022-04-24 05:44:40|1897.66|1879.86|1897.45|1879.65|1897.66|1879.86|1897.39|1879.59|4
1650779090000|2022-04-24 05:44:50|1897.39|1879.59|1897.45|1879.65|1897.45|1879.65|1897.39|1879.59|2
1650779100000|2022-04-24 05:45:00|1897.54|1879.74|1897.49|1879.69|1897.57|1879.77|1897.49|1879.69|4
1650779110000|2022-04-24 05:45:10|1897.7|1879.9|1897.55|1879.75|1897.7|1879.9|1897.52|1879.72|9
1650779120000|2022-04-24 05:45:20|1897.59|1879.79|1897.59|1879.79|1897.59|1879.79|1897.55|1879.75|3
1650779130000|2022-04-24 05:45:30|1897.55|1879.75|1898.14|1880.34|1898.18|1880.38|1897.55|1879.75|12
1650779140000|2022-04-24 05:45:40|1898.09|1880.29|1898.77|1880.97|1898.77|1880.97|1898.09|1880.29|21
1650779150000|2022-04-24 05:45:50|1898.8|1881|1898.54|1880.74|1898.82|1881.02|1898.5|1880.7|12
1650779160000|2022-04-24 05:46:00|1898.58|1880.78|1898.71|1880.91|1898.75|1880.95|1898.56|1880.76|15
1650779170000|2022-04-24 05:46:10|1898.65|1880.85|1898.57|1880.77|1898.71|1880.91|1898.57|1880.77|9
1650779180000|2022-04-24 05:46:20|1898.53|1880.73|1898.59|1880.79|1898.59|1880.79|1898.53|1880.73|7
1650779190000|2022-04-24 05:46:30|1898.74|1880.94|1899.07|1881.27|1899.07|1881.27|1898.74|1880.94|8
1650779200000|2022-04-24 05:46:40|1899.08|1881.28|1899.52|1881.72|1899.52|1881.72|1899.08|1881.28|6
1650779220000|2022-04-24 05:47:00|1900.13|1882.33|1900.23|1882.43|1900.31|1882.51|1900.07|1882.27|8
1650779230000|2022-04-24 05:47:10|1900.36|1882.56|1900.46|1882.66|1900.49|1882.69|1900.36|1882.56|12
1650779240000|2022-04-24 05:47:20|1900.4|1882.6|1900.4|1882.6|1900.41|1882.61|1900.4|1882.6|3
1650779250000|2022-04-24 05:47:30|1900.39|1882.59|1900.47|1882.67|1900.47|1882.67|1900.25|1882.45|9
1650779260000|2022-04-24 05:47:40|1900.52|1882.72|1900.59|1882.79|1900.59|1882.79|1900.52|1882.72|2
1650779270000|2022-04-24 05:47:50|1900.52|1882.72|1900.59|1882.79|1900.59|1882.79|1900.52|1882.72|2
1650779280000|2022-04-24 05:48:00|1900.6|1882.8|1900.6|1882.8|1900.6|1882.8|1900.6|1882.8|1
1650779290000|2022-04-24 05:48:10|1900.59|1882.79|1900.5|1882.7|1900.59|1882.79|1900.5|1882.7|3
1650779320000|2022-04-24 05:48:40|1900.54|1882.74|1900.54|1882.74|1900.54|1882.74|1900.54|1882.74|1
1650779340000|2022-04-24 05:49:00|1900.58|1882.78|1900.58|1882.78|1900.58|1882.78|1900.58|1882.78|1
1650779350000|2022-04-24 05:49:10|1900.59|1882.79|1900.48|1882.68|1900.59|1882.79|1900.08|1882.28|12
1650779360000|2022-04-24 05:49:20|1900.43|1882.63|1900.43|1882.63|1900.43|1882.63|1900.43|1882.63|1
1650779370000|2022-04-24 05:49:30|1900.42|1882.62|1900.44|1882.64|1900.44|1882.64|1900.41|1882.61|3
1650779380000|2022-04-24 05:49:40|1900.53|1882.73|1900.46|1882.66|1900.56|1882.76|1900.46|1882.66|3
1650779390000|2022-04-24 05:49:50|1900.43|1882.63|1900.94|1883.14|1901.19|1883.39|1900.43|1882.63|18
1650779400000|2022-04-24 05:50:00|1901.06|1883.26|1901.22|1883.42|1901.29|1883.49|1901.06|1883.26|7
1650779410000|2022-04-24 05:50:10|1901.16|1883.36|1901.22|1883.42|1901.29|1883.49|1901.16|1883.36|8
1650779420000|2022-04-24 05:50:20|1901.16|1883.36|1901.22|1883.42|1901.29|1883.49|1901.16|1883.36|4
1650779430000|2022-04-24 05:50:30|1901.16|1883.36|1901.22|1883.42|1901.29|1883.49|1901.16|1883.36|12
1650779440000|2022-04-24 05:50:40|1901.16|1883.36|1901.32|1883.52|1901.39|1883.59|1901.16|1883.36|9
1650779450000|2022-04-24 05:50:50|1901.13|1883.33|1901.25|1883.45|1901.32|1883.52|1901.02|1883.22|7
1650779460000|2022-04-24 05:51:00|1901.27|1883.47|1901.33|1883.53|1901.33|1883.53|1901.27|1883.47|2
1650779470000|2022-04-24 05:51:10|1901.27|1883.47|1901.27|1883.47|1901.27|1883.47|1901.27|1883.47|1
1650779480000|2022-04-24 05:51:20|1901.32|1883.52|1901.2|1883.4|1901.32|1883.52|1901.18|1883.38|4
1650779490000|2022-04-24 05:51:30|1901.28|1883.48|1901.31|1883.51|1901.33|1883.53|1901.28|1883.48|12
1650779500000|2022-04-24 05:51:40|1901.32|1883.52|1900.61|1882.81|1901.36|1883.56|1900.61|1882.81|12
1650779510000|2022-04-24 05:51:50|1900.6|1882.8|1900.57|1882.77|1900.6|1882.8|1900.57|1882.77|2
1650779520000|2022-04-24 05:52:00|1900.5|1882.7|1900.44|1882.64|1900.5|1882.7|1900.44|1882.64|3
1650779530000|2022-04-24 05:52:10|1900.39|1882.59|1900.41|1882.61|1900.41|1882.61|1900.39|1882.59|3
1650779540000|2022-04-24 05:52:20|1900.47|1882.67|1900.48|1882.68|1900.48|1882.68|1900.47|1882.67|2
1650779550000|2022-04-24 05:52:30|1900.41|1882.61|1900.48|1882.68|1900.48|1882.68|1900.41|1882.61|8
1650779560000|2022-04-24 05:52:40|1900.51|1882.71|1900.51|1882.71|1900.53|1882.73|1900.49|1882.69|5
1650779570000|2022-04-24 05:52:50|1900.47|1882.67|1900.64|1882.84|1900.64|1882.84|1900.47|1882.67|15
1650779580000|2022-04-24 05:53:00|1900.63|1882.83|1901.26|1883.46|1901.28|1883.48|1900.63|1882.83|13
1650779590000|2022-04-24 05:53:10|1901.23|1883.43|1901.33|1883.53|1901.38|1883.58|1901.18|1883.38|12
1650779600000|2022-04-24 05:53:20|1900.69|1882.89|1900.61|1882.81|1900.69|1882.89|1900.61|1882.81|6
1650779610000|2022-04-24 05:53:30|1900.62|1882.82|1900.61|1882.81|1900.62|1882.82|1900.61|1882.81|2
1650779620000|2022-04-24 05:53:40|1900.59|1882.79|1900.52|1882.72|1900.61|1882.81|1900.47|1882.67|5
1650779630000|2022-04-24 05:53:50|1900.54|1882.74|1900.58|1882.78|1900.59|1882.79|1900.53|1882.73|9
1650779640000|2022-04-24 05:54:00|1900.62|1882.82|1900.67|1882.87|1900.67|1882.87|1900.62|1882.82|5
1650779650000|2022-04-24 05:54:10|1900.66|1882.86|1900.67|1882.87|1900.67|1882.87|1900.66|1882.86|2
1650779660000|2022-04-24 05:54:20|1900.64|1882.84|1900.65|1882.85|1900.67|1882.87|1900.62|1882.82|5
1650779670000|2022-04-24 05:54:30|1900.5|1882.7|1899.94|1882.14|1900.5|1882.7|1899.94|1882.14|11
1650779680000|2022-04-24 05:54:40|1899.8|1882|1899.88|1882.08|1899.94|1882.14|1899.8|1882|6
1650779690000|2022-04-24 05:54:50|1899.95|1882.15|1900.33|1882.53|1900.37|1882.57|1899.95|1882.15|11
1650779700000|2022-04-24 05:55:00|1900.29|1882.49|1900.14|1882.34|1900.49|1882.69|1900.09|1882.29|8
1650779710000|2022-04-24 05:55:10|1900.09|1882.29|1899.98|1882.18|1900.09|1882.29|1899.98|1882.18|6
1650779740000|2022-04-24 05:55:40|1899.99|1882.19|1899.99|1882.19|1899.99|1882.19|1899.99|1882.19|1
1650779750000|2022-04-24 05:55:50|1900.01|1882.21|1900.01|1882.21|1900.01|1882.21|1900.01|1882.21|1
1650779760000|2022-04-24 05:56:00|1899.95|1882.15|1899.7|1881.9|1900.01|1882.21|1899.65|1881.85|11
1650779770000|2022-04-24 05:56:10|1899.66|1881.86|1899.66|1881.86|1899.66|1881.86|1899.66|1881.86|1
1650779780000|2022-04-24 05:56:20|1899.57|1881.77|1899.38|1881.58|1899.57|1881.77|1899.38|1881.58|5
1650779790000|2022-04-24 05:56:30|1899.44|1881.64|1899.44|1881.64|1899.44|1881.64|1899.44|1881.64|1
1650779800000|2022-04-24 05:56:40|1899.55|1881.75|1899.67|1881.87|1899.67|1881.87|1899.55|1881.75|3
1650779810000|2022-04-24 05:56:50|1899.8|1882|1899.75|1881.95|1899.89|1882.09|1899.75|1881.95|8
1650779820000|2022-04-24 05:57:00|1899.66|1881.86|1899.95|1882.15|1899.95|1882.15|1899.66|1881.86|2
1650779840000|2022-04-24 05:57:20|1899.47|1881.67|1899.04|1881.24|1899.47|1881.67|1899.04|1881.24|6
1650779850000|2022-04-24 05:57:30|1899.06|1881.26|1899.06|1881.26|1899.06|1881.26|1899.06|1881.26|1
1650779860000|2022-04-24 05:57:40|1898.95|1881.15|1898.95|1881.15|1898.95|1881.15|1898.95|1881.15|1
1650779870000|2022-04-24 05:57:50|1898.97|1881.17|1898.94|1881.14|1898.97|1881.17|1898.94|1881.14|3
1650779880000|2022-04-24 05:58:00|1898.97|1881.17|1898.94|1881.14|1898.97|1881.17|1898.94|1881.14|2
1650779890000|2022-04-24 05:58:10|1898.96|1881.16|1898.75|1880.95|1898.96|1881.16|1898.75|1880.95|5
1650779900000|2022-04-24 05:58:20|1898.73|1880.93|1898.74|1880.94|1898.74|1880.94|1898.73|1880.93|2
1650779910000|2022-04-24 05:58:30|1898.72|1880.92|1898.75|1880.95|1898.75|1880.95|1898.72|1880.92|2
1650779920000|2022-04-24 05:58:40|1898.77|1880.97|1898.57|1880.77|1898.79|1880.99|1898.48|1880.68|11
1650779930000|2022-04-24 05:58:50|1898.52|1880.72|1898.55|1880.75|1898.57|1880.77|1898.52|1880.72|4
1650779940000|2022-04-24 05:59:00|1898.56|1880.76|1898.52|1880.72|1898.56|1880.76|1898.52|1880.72|2
1650779950000|2022-04-24 05:59:10|1898.53|1880.73|1898.45|1880.65|1898.53|1880.73|1898.41|1880.61|9
1650779960000|2022-04-24 05:59:20|1898.35|1880.55|1898.45|1880.65|1898.46|1880.66|1898.33|1880.53|7
1650779970000|2022-04-24 05:59:30|1898.46|1880.66|1898.47|1880.67|1898.5|1880.7|1898.42|1880.62|8
1650779980000|2022-04-24 05:59:40|1898.49|1880.69|1897.98|1880.18|1898.49|1880.69|1897.98|1880.18|11
1650779990000|2022-04-24 05:59:50|1898|1880.2|1896.88|1879.08|1898|1880.2|1896.88|1879.08|16
1650780000000|2022-04-24 06:00:00|1896.92|1879.12|1896.32|1878.52|1896.92|1879.12|1896.32|1878.52|9
1650780010000|2022-04-24 06:00:10|1896.25|1878.45|1896.45|1878.65|1896.45|1878.65|1895.74|1877.94|16
1650780020000|2022-04-24 06:00:20|1896.46|1878.66|1898.34|1880.54|1898.34|1880.54|1896.46|1878.66|13
1650780030000|2022-04-24 06:00:30|1898.4|1880.6|1900.48|1882.68|1900.5|1882.7|1898.31|1880.51|21
1650780040000|2022-04-24 06:00:40|1900.49|1882.69|1902.49|1884.69|1902.51|1884.71|1900.39|1882.59|19
1650780050000|2022-04-24 06:00:50|1902.5|1884.7|1902.5|1884.7|1902.5|1884.7|1902.5|1884.7|1
1650780060000|2022-04-24 06:01:00|1902.53|1884.73|1902.53|1884.73|1902.55|1884.75|1902.52|1884.72|4
1650780070000|2022-04-24 06:01:10|1902.56|1884.76|1903.04|1885.24|1903.04|1885.24|1902.56|1884.76|12
1650780080000|2022-04-24 06:01:20|1903.33|1885.53|1903.63|1885.83|1903.68|1885.88|1903.33|1885.53|12
1650780090000|2022-04-24 06:01:30|1903.6|1885.8|1903.7|1885.9|1903.75|1885.95|1903.53|1885.73|13
1650780100000|2022-04-24 06:01:40|1903.64|1885.84|1903.63|1885.83|1903.75|1885.95|1903.61|1885.81|23
1650780110000|2022-04-24 06:01:50|1903.64|1885.84|1903.72|1885.92|1903.74|1885.94|1903.63|1885.83|7
1650780120000|2022-04-24 06:02:00|1903.71|1885.91|1903.91|1886.11|1903.92|1886.12|1903.71|1885.91|7
1650780130000|2022-04-24 06:02:10|1903.87|1886.07|1903.99|1886.19|1904.03|1886.23|1903.83|1886.03|13
1650780140000|2022-04-24 06:02:20|1904.02|1886.22|1904.57|1886.77|1904.58|1886.78|1903.9|1886.1|12
1650780150000|2022-04-24 06:02:30|1904.59|1886.79|1904.35|1886.55|1905.39|1887.59|1904.33|1886.53|27
1650780160000|2022-04-24 06:02:40|1904.33|1886.53|1904|1886.2|1904.33|1886.53|1903.94|1886.14|16
1650780170000|2022-04-24 06:02:50|1904.02|1886.22|1904.09|1886.29|1904.16|1886.36|1904.02|1886.22|12
1650780180000|2022-04-24 06:03:00|1904.02|1886.22|1903.7|1885.9|1904.02|1886.22|1903.58|1885.78|14
1650780190000|2022-04-24 06:03:10|1903.73|1885.93|1903.61|1885.81|1903.73|1885.93|1903.6|1885.8|10
1650780200000|2022-04-24 06:03:20|1903.65|1885.85|1903.69|1885.89|1903.69|1885.89|1903.64|1885.84|9
1650780210000|2022-04-24 06:03:30|1903.63|1885.83|1903.56|1885.76|1903.68|1885.88|1903.56|1885.76|9
1650780220000|2022-04-24 06:03:40|1903.47|1885.67|1903.58|1885.78|1903.6|1885.8|1903.45|1885.65|12
1650780230000|2022-04-24 06:03:50|1903.61|1885.81|1903.38|1885.58|1903.61|1885.81|1903.37|1885.57|17
1650780240000|2022-04-24 06:04:00|1903.37|1885.57|1903.46|1885.66|1903.46|1885.66|1903.36|1885.56|10
1650780250000|2022-04-24 06:04:10|1903.51|1885.71|1903.53|1885.73|1903.54|1885.74|1903.51|1885.71|6
1650780260000|2022-04-24 06:04:20|1903.52|1885.72|1904.36|1886.56|1904.36|1886.56|1903.52|1885.72|8
1650780270000|2022-04-24 06:04:30|1904.02|1886.22|1904.02|1886.22|1904.06|1886.26|1903.86|1886.06|16
1650780280000|2022-04-24 06:04:40|1904|1886.2|1903.98|1886.18|1904.03|1886.23|1903.93|1886.13|12
1650780290000|2022-04-24 06:04:50|1903.97|1886.17|1904.45|1886.65|1904.45|1886.65|1903.97|1886.17|10
1650780300000|2022-04-24 06:05:00|1904.44|1886.64|1903.78|1885.98|1904.44|1886.64|1903.78|1885.98|11
1650780310000|2022-04-24 06:05:10|1903.73|1885.93|1903.38|1885.58|1903.73|1885.93|1903.21|1885.41|16
1650780320000|2022-04-24 06:05:20|1903.41|1885.61|1903.47|1885.67|1903.49|1885.69|1903.41|1885.61|7
1650780330000|2022-04-24 06:05:30|1903.31|1885.51|1902.7|1884.9|1903.31|1885.51|1902.7|1884.9|18
1650780340000|2022-04-24 06:05:40|1902.71|1884.91|1903.61|1885.81|1903.61|1885.81|1902.71|1884.91|13
1650780350000|2022-04-24 06:05:50|1903.51|1885.71|1903.63|1885.83|1903.69|1885.89|1903.51|1885.71|13
1650780360000|2022-04-24 06:06:00|1903.62|1885.82|1903.45|1885.65|1903.65|1885.85|1903.45|1885.65|20
1650780370000|2022-04-24 06:06:10|1903.47|1885.67|1903.47|1885.67|1903.55|1885.75|1903.34|1885.54|21
1650780380000|2022-04-24 06:06:20|1903.48|1885.68|1902.98|1885.18|1903.5|1885.7|1902.88|1885.08|16
1650780390000|2022-04-24 06:06:30|1902.99|1885.19|1903.11|1885.31|1903.11|1885.31|1902.88|1885.08|5
1650780400000|2022-04-24 06:06:40|1903.12|1885.32|1902.9|1885.1|1903.12|1885.32|1902.85|1885.05|16
1650780410000|2022-04-24 06:06:50|1902.92|1885.12|1903.04|1885.24|1903.05|1885.25|1902.82|1885.02|24
1650780420000|2022-04-24 06:07:00|1903.13|1885.33|1903.45|1885.65|1903.52|1885.72|1903.12|1885.32|10
1650780430000|2022-04-24 06:07:10|1903.5|1885.7|1903.68|1885.88|1903.81|1886.01|1903.5|1885.7|11
1650780440000|2022-04-24 06:07:20|1903.65|1885.85|1903.77|1885.97|1903.78|1885.98|1903.65|1885.85|4
1650780450000|2022-04-24 06:07:30|1903.71|1885.91|1903.72|1885.92|1903.72|1885.92|1903.71|1885.91|2
1650780460000|2022-04-24 06:07:40|1903.71|1885.91|1903.75|1885.95|1903.76|1885.96|1903.71|1885.91|4
1650780470000|2022-04-24 06:07:50|1903.74|1885.94|1903.82|1886.02|1903.91|1886.11|1903.72|1885.92|18
1650780480000|2022-04-24 06:08:00|1903.81|1886.01|1903.74|1885.94|1903.81|1886.01|1903.71|1885.91|5
1650780490000|2022-04-24 06:08:10|1903.73|1885.93|1903.51|1885.71|1903.73|1885.93|1903.51|1885.71|10
1650780500000|2022-04-24 06:08:20|1903.52|1885.72|1903.51|1885.71|1903.53|1885.73|1903.31|1885.51|11
1650780510000|2022-04-24 06:08:30|1903.52|1885.72|1903.4|1885.6|1903.52|1885.72|1903.4|1885.6|6
1650780520000|2022-04-24 06:08:40|1903.37|1885.57|1903.45|1885.65|1903.45|1885.65|1903.37|1885.57|7
1650780530000|2022-04-24 06:08:50|1903.46|1885.66|1903.45|1885.65|1903.48|1885.68|1903.43|1885.63|10
1650780540000|2022-04-24 06:09:00|1903.46|1885.66|1903.46|1885.66|1903.46|1885.66|1903.46|1885.66|1
1650780550000|2022-04-24 06:09:10|1903.45|1885.65|1903.46|1885.66|1903.46|1885.66|1903.41|1885.61|5
1650780560000|2022-04-24 06:09:20|1903.45|1885.65|1903.59|1885.79|1903.59|1885.79|1903.45|1885.65|9
1650780570000|2022-04-24 06:09:30|1903.6|1885.8|1903.66|1885.86|1903.66|1885.86|1903.6|1885.8|8
1650780580000|2022-04-24 06:09:40|1903.71|1885.91|1903.64|1885.84|1903.71|1885.91|1903.64|1885.84|5
1650780590000|2022-04-24 06:09:50|1903.57|1885.77|1903.67|1885.87|1903.74|1885.94|1903.57|1885.77|10
1650780600000|2022-04-24 06:10:00|1903.74|1885.94|1903.67|1885.87|1903.74|1885.94|1903.67|1885.87|2
1650780610000|2022-04-24 06:10:10|1903.73|1885.93|1903.87|1886.07|1903.87|1886.07|1903.73|1885.93|8
1650780620000|2022-04-24 06:10:20|1903.84|1886.04|1903.65|1885.85|1903.86|1886.06|1903.59|1885.79|16
1650780630000|2022-04-24 06:10:30|1903.68|1885.88|1903.65|1885.85|1903.68|1885.88|1903.65|1885.85|4
1650780640000|2022-04-24 06:10:40|1903.59|1885.79|1902.91|1885.11|1903.59|1885.79|1902.91|1885.11|13
1650780650000|2022-04-24 06:10:50|1902.86|1885.06|1902.68|1884.88|1902.89|1885.09|1902.68|1884.88|8
1650780660000|2022-04-24 06:11:00|1902.69|1884.89|1902.67|1884.87|1902.69|1884.89|1902.67|1884.87|2
1650780670000|2022-04-24 06:11:10|1902.68|1884.88|1902.76|1884.96|1902.76|1884.96|1902.67|1884.87|4
1650780680000|2022-04-24 06:11:20|1902.82|1885.02|1902.85|1885.05|1902.88|1885.08|1902.82|1885.02|5
1650780690000|2022-04-24 06:11:30|1902.87|1885.07|1902.9|1885.1|1902.9|1885.1|1902.86|1885.06|7
1650780700000|2022-04-24 06:11:40|1902.91|1885.11|1902.78|1884.98|1902.91|1885.11|1902.73|1884.93|12
1650780710000|2022-04-24 06:11:50|1902.77|1884.97|1902.85|1885.05|1902.89|1885.09|1902.76|1884.96|6
1650780720000|2022-04-24 06:12:00|1902.79|1884.99|1902.54|1884.74|1902.79|1884.99|1902.54|1884.74|8
1650780730000|2022-04-24 06:12:10|1902.66|1884.86|1902.67|1884.87|1902.67|1884.87|1902.66|1884.86|2
1650780740000|2022-04-24 06:12:20|1902.45|1884.65|1902.49|1884.69|1902.52|1884.72|1902|1884.2|12
1650780750000|2022-04-24 06:12:30|1902.47|1884.67|1902.07|1884.27|1902.47|1884.67|1901.86|1884.06|14
1650780760000|2022-04-24 06:12:40|1902.14|1884.34|1902.27|1884.47|1902.27|1884.47|1902.02|1884.22|7
1650780770000|2022-04-24 06:12:50|1902.33|1884.53|1904.45|1886.65|1904.45|1886.65|1902.33|1884.53|10
1650780780000|2022-04-24 06:13:00|1904.41|1886.61|1904.69|1886.89|1904.69|1886.89|1904.33|1886.53|11
1650780790000|2022-04-24 06:13:10|1904.64|1886.84|1904.77|1886.97|1904.78|1886.98|1904.64|1886.84|5
1650780800000|2022-04-24 06:13:20|1904.8|1887|1904.81|1887.01|1904.81|1887.01|1904.65|1886.85|10
1650780810000|2022-04-24 06:13:30|1904.8|1887|1904.9|1887.1|1904.9|1887.1|1904.8|1887|2
1650780820000|2022-04-24 06:13:40|1904.83|1887.03|1905.33|1887.53|1905.33|1887.53|1904.83|1887.03|5
1650780830000|2022-04-24 06:13:50|1905.41|1887.61|1905.36|1887.56|1905.49|1887.69|1905.25|1887.45|13
1650780840000|2022-04-24 06:14:00|1905.3|1887.5|1906.74|1888.94|1906.74|1888.94|1905.3|1887.5|23
1650780850000|2022-04-24 06:14:10|1906.69|1888.89|1906.63|1888.83|1906.69|1888.89|1906.63|1888.83|3
1650780860000|2022-04-24 06:14:20|1906.67|1888.87|1906.56|1888.76|1906.74|1888.94|1906.47|1888.67|12
1650780870000|2022-04-24 06:14:30|1906.52|1888.72|1905.85|1888.05|1906.52|1888.72|1905.79|1887.99|16
1650780880000|2022-04-24 06:14:40|1905.74|1887.94|1905.58|1887.78|1905.74|1887.94|1905.58|1887.78|14
1650780890000|2022-04-24 06:14:50|1905.54|1887.74|1905.43|1887.63|1905.54|1887.74|1905.42|1887.62|4
1650780900000|2022-04-24 06:15:00|1905.32|1887.52|1905.27|1887.47|1905.43|1887.63|1905.27|1887.47|16
1650780910000|2022-04-24 06:15:10|1905.51|1887.71|1906.09|1888.29|1906.11|1888.31|1905.51|1887.71|17
1650780920000|2022-04-24 06:15:20|1906.13|1888.33|1906.13|1888.33|1906.2|1888.4|1906.13|1888.33|8
1650780930000|2022-04-24 06:15:30|1906.09|1888.29|1906.07|1888.27|1906.09|1888.29|1906.05|1888.25|4
1650780940000|2022-04-24 06:15:40|1906.04|1888.24|1905.8|1888|1906.14|1888.34|1905.8|1888|17
1650780950000|2022-04-24 06:15:50|1905.88|1888.08|1905.84|1888.04|1905.93|1888.13|1905.84|1888.04|7
1650780960000|2022-04-24 06:16:00|1905.86|1888.06|1905.94|1888.14|1905.97|1888.17|1905.86|1888.06|15
1650780970000|2022-04-24 06:16:10|1906.07|1888.27|1906.01|1888.21|1906.07|1888.27|1906.01|1888.21|11
1650780980000|2022-04-24 06:16:20|1906.04|1888.24|1906|1888.2|1906.04|1888.24|1905.98|1888.18|5
1650780990000|2022-04-24 06:16:30|1905.96|1888.16|1905.99|1888.19|1906.01|1888.21|1905.96|1888.16|5
1650781010000|2022-04-24 06:16:50|1906.06|1888.26|1906.1|1888.3|1906.1|1888.3|1906.06|1888.26|2
1650781020000|2022-04-24 06:17:00|1906.13|1888.33|1906.26|1888.46|1906.29|1888.49|1906.13|1888.33|7
1650781030000|2022-04-24 06:17:10|1906.28|1888.48|1906.28|1888.48|1906.28|1888.48|1906.24|1888.44|4
1650781040000|2022-04-24 06:17:20|1906.24|1888.44|1906.52|1888.72|1906.52|1888.72|1906.24|1888.44|8
1650781050000|2022-04-24 06:17:30|1906.5|1888.7|1906.53|1888.73|1906.71|1888.91|1906.5|1888.7|10
1650781060000|2022-04-24 06:17:40|1906.57|1888.77|1906.61|1888.81|1906.61|1888.81|1906.54|1888.74|3
1650781070000|2022-04-24 06:17:50|1906.62|1888.82|1906.62|1888.82|1906.62|1888.82|1906.6|1888.8|4
1650781080000|2022-04-24 06:18:00|1906.66|1888.86|1906.66|1888.86|1906.66|1888.86|1906.66|1888.86|1
1650781090000|2022-04-24 06:18:10|1906.68|1888.88|1906.76|1888.96|1906.77|1888.97|1906.68|1888.88|4
1650781100000|2022-04-24 06:18:20|1907.05|1889.25|1907.18|1889.38|1907.18|1889.38|1907.05|1889.25|5
1650781110000|2022-04-24 06:18:30|1907.21|1889.41|1907.22|1889.42|1907.45|1889.65|1907.21|1889.41|11
1650781120000|2022-04-24 06:18:40|1907.18|1889.38|1907.16|1889.36|1907.18|1889.38|1906.78|1888.98|9
1650781130000|2022-04-24 06:18:50|1907.12|1889.32|1906.87|1889.07|1907.12|1889.32|1906.73|1888.93|14
1650781140000|2022-04-24 06:19:00|1906.9|1889.1|1906.75|1888.95|1906.9|1889.1|1906.75|1888.95|10
1650781150000|2022-04-24 06:19:10|1906.84|1889.04|1906.72|1888.92|1906.84|1889.04|1906.72|1888.92|2
1650781160000|2022-04-24 06:19:20|1906.69|1888.89|1906.68|1888.88|1906.69|1888.89|1906.65|1888.85|7
1650781170000|2022-04-24 06:19:30|1906.71|1888.91|1906.64|1888.84|1906.71|1888.91|1906.64|1888.84|5
1650781180000|2022-04-24 06:19:40|1906.61|1888.81|1906.57|1888.77|1906.62|1888.82|1906.56|1888.76|13
1650781190000|2022-04-24 06:19:50|1906.58|1888.78|1903.65|1885.85|1906.58|1888.78|1903.65|1885.85|22
1650781200000|2022-04-24 06:20:00|1903.57|1885.77|1903.57|1885.77|1903.65|1885.85|1903.51|1885.71|13
1650781210000|2022-04-24 06:20:10|1903.54|1885.74|1903.73|1885.93|1903.79|1885.99|1903.54|1885.74|12
1650781220000|2022-04-24 06:20:20|1903.74|1885.94|1903.76|1885.96|1903.86|1886.06|1903.68|1885.88|14
1650781230000|2022-04-24 06:20:30|1903.75|1885.95|1903.74|1885.94|1903.85|1886.05|1903.74|1885.94|7
1650781240000|2022-04-24 06:20:40|1903.73|1885.93|1904.58|1886.78|1904.58|1886.78|1903.71|1885.91|16
1650781250000|2022-04-24 06:20:50|1904.59|1886.79|1905.02|1887.22|1905.12|1887.32|1904.59|1886.79|15
1650781260000|2022-04-24 06:21:00|1905.09|1887.29|1905.03|1887.23|1905.09|1887.29|1904.88|1887.08|20
1650781270000|2022-04-24 06:21:10|1905.02|1887.22|1905.01|1887.21|1905.02|1887.22|1905.01|1887.21|4
1650781280000|2022-04-24 06:21:20|1905.09|1887.29|1905.04|1887.24|1905.09|1887.29|1905.04|1887.24|4
1650781290000|2022-04-24 06:21:30|1905.06|1887.26|1905.03|1887.23|1905.09|1887.29|1905.03|1887.23|10
1650781300000|2022-04-24 06:21:40|1905.05|1887.25|1905.05|1887.25|1905.05|1887.25|1905.02|1887.22|5
1650781310000|2022-04-24 06:21:50|1905.06|1887.26|1905.04|1887.24|1905.07|1887.27|1905.03|1887.23|12
1650781320000|2022-04-24 06:22:00|1904.79|1886.99|1904.83|1887.03|1904.97|1887.17|1904.72|1886.92|18
1650781330000|2022-04-24 06:22:10|1904.8|1887|1904.67|1886.87|1904.84|1887.04|1904.56|1886.76|20
1650781340000|2022-04-24 06:22:20|1904.66|1886.86|1904.83|1887.03|1904.87|1887.07|1904.66|1886.86|9
1650781350000|2022-04-24 06:22:30|1904.75|1886.95|1904.71|1886.91|1904.84|1887.04|1904.7|1886.9|11
1650781360000|2022-04-24 06:22:40|1904.72|1886.92|1904.61|1886.81|1904.72|1886.92|1904.6|1886.8|10
1650781370000|2022-04-24 06:22:50|1904.6|1886.8|1904.61|1886.81|1904.66|1886.86|1904.57|1886.77|9
1650781380000|2022-04-24 06:23:00|1904.57|1886.77|1904.57|1886.77|1904.57|1886.77|1904.57|1886.77|1
1650781390000|2022-04-24 06:23:10|1904.63|1886.83|1904.62|1886.82|1904.63|1886.83|1904.62|1886.82|2
1650781400000|2022-04-24 06:23:20|1904.61|1886.81|1904.64|1886.84|1904.64|1886.84|1904.61|1886.81|3
1650781410000|2022-04-24 06:23:30|1904.63|1886.83|1904.57|1886.77|1904.63|1886.83|1904.57|1886.77|10
1650781420000|2022-04-24 06:23:40|1904.54|1886.74|1904.52|1886.72|1904.55|1886.75|1904.52|1886.72|7
1650781430000|2022-04-24 06:23:50|1904.53|1886.73|1904.81|1887.01|1904.83|1887.03|1904.5|1886.7|13
1650781440000|2022-04-24 06:24:00|1904.79|1886.99|1904.61|1886.81|1904.82|1887.02|1904.61|1886.81|15
1650781450000|2022-04-24 06:24:10|1904.63|1886.83|1904.61|1886.81|1904.63|1886.83|1904.58|1886.78|5
1650781460000|2022-04-24 06:24:20|1904.7|1886.9|1905.42|1887.62|1905.42|1887.62|1904.7|1886.9|8
1650781470000|2022-04-24 06:24:30|1905.43|1887.63|1905.58|1887.78|1905.63|1887.83|1905.42|1887.62|5
1650781480000|2022-04-24 06:24:40|1905.76|1887.96|1906.5|1888.7|1906.5|1888.7|1905.76|1887.96|14
1650781490000|2022-04-24 06:24:50|1906.53|1888.73|1907.33|1889.53|1907.33|1889.53|1906.53|1888.73|12
1650781500000|2022-04-24 06:25:00|1907.32|1889.52|1907.34|1889.54|1907.54|1889.74|1907.32|1889.52|10
1650781510000|2022-04-24 06:25:10|1907.47|1889.67|1908.55|1890.75|1908.68|1890.88|1907.47|1889.67|18
1650781520000|2022-04-24 06:25:20|1908.53|1890.73|1909.35|1891.55|1909.35|1891.55|1908.53|1890.73|7
1650781530000|2022-04-24 06:25:30|1909.33|1891.53|1909.29|1891.49|1909.33|1891.53|1909.26|1891.46|5
1650781540000|2022-04-24 06:25:40|1909.05|1891.25|1909.18|1891.38|1909.18|1891.38|1909.04|1891.24|6
1650781550000|2022-04-24 06:25:50|1909.13|1891.33|1909.59|1891.79|1909.59|1891.79|1909.13|1891.33|10
1650781560000|2022-04-24 06:26:00|1909.58|1891.78|1909.48|1891.68|1909.58|1891.78|1909.44|1891.64|11
1650781570000|2022-04-24 06:26:10|1909.32|1891.52|1909.3|1891.5|1909.36|1891.56|1909.3|1891.5|6
1650781580000|2022-04-24 06:26:20|1909.33|1891.53|1909.34|1891.54|1909.35|1891.55|1909.33|1891.53|4
1650781590000|2022-04-24 06:26:30|1909.31|1891.51|1909.31|1891.51|1909.31|1891.51|1909.31|1891.51|1
1650781600000|2022-04-24 06:26:40|1909.32|1891.52|1909.31|1891.51|1909.32|1891.52|1909.31|1891.51|2
1650781610000|2022-04-24 06:26:50|1909.26|1891.46|1908.67|1890.87|1909.26|1891.46|1908.67|1890.87|9
1650781620000|2022-04-24 06:27:00|1908.7|1890.9|1908.62|1890.82|1908.72|1890.92|1908.59|1890.79|8
1650781630000|2022-04-24 06:27:10|1908.61|1890.81|1909.34|1891.54|1909.34|1891.54|1908.6|1890.8|8
1650781640000|2022-04-24 06:27:20|1909.37|1891.57|1909.38|1891.58|1909.38|1891.58|1909.37|1891.57|2
1650781650000|2022-04-24 06:27:30|1909.52|1891.72|1909.62|1891.82|1909.74|1891.94|1909.47|1891.67|12
1650781660000|2022-04-24 06:27:40|1909.58|1891.78|1910.09|1892.29|1910.11|1892.31|1909.58|1891.78|8
1650781670000|2022-04-24 06:27:50|1910.11|1892.31|1910.09|1892.29|1910.12|1892.32|1910.09|1892.29|4
1650781680000|2022-04-24 06:28:00|1910.3|1892.5|1910.3|1892.5|1910.3|1892.5|1910.29|1892.49|3
1650781690000|2022-04-24 06:28:10|1910.28|1892.48|1910.3|1892.5|1910.3|1892.5|1910.28|1892.48|2
1650781700000|2022-04-24 06:28:20|1910.31|1892.51|1910.31|1892.51|1910.31|1892.51|1910.31|1892.51|1
1650781710000|2022-04-24 06:28:30|1910.28|1892.48|1910.2|1892.4|1910.34|1892.54|1910.14|1892.34|16
1650781720000|2022-04-24 06:28:40|1910.22|1892.42|1910.12|1892.32|1910.26|1892.46|1909.58|1891.78|14
1650781730000|2022-04-24 06:28:50|1910.33|1892.53|1910.68|1892.88|1910.88|1893.08|1910.33|1892.53|22
1650781740000|2022-04-24 06:29:00|1910.67|1892.87|1911.38|1893.58|1911.38|1893.58|1910.67|1892.87|12
1650781750000|2022-04-24 06:29:10|1911.4|1893.6|1911.64|1893.84|1911.65|1893.85|1911.35|1893.55|11
1650781760000|2022-04-24 06:29:20|1911.65|1893.85|1912.35|1894.55|1912.35|1894.55|1911.65|1893.85|12
1650781770000|2022-04-24 06:29:30|1912.29|1894.49|1911.53|1893.73|1912.31|1894.51|1911.53|1893.73|16
1650781780000|2022-04-24 06:29:40|1911.54|1893.74|1911.48|1893.68|1911.54|1893.74|1911.48|1893.68|7
1650781790000|2022-04-24 06:29:50|1911.47|1893.67|1911.54|1893.74|1911.54|1893.74|1911.45|1893.65|9
1650781800000|2022-04-24 06:30:00|1911.52|1893.72|1911.37|1893.57|1911.56|1893.76|1911.37|1893.57|8
1650781810000|2022-04-24 06:30:10|1911.38|1893.58|1911.56|1893.76|1911.57|1893.77|1911.37|1893.57|6
1650781820000|2022-04-24 06:30:20|1911.58|1893.78|1911.5|1893.7|1911.58|1893.78|1911.5|1893.7|8
1650781830000|2022-04-24 06:30:30|1911.37|1893.57|1910.67|1892.87|1911.37|1893.57|1910.62|1892.82|9
1650781840000|2022-04-24 06:30:40|1910.61|1892.81|1910.42|1892.62|1910.81|1893.01|1910.42|1892.62|6
1650781850000|2022-04-24 06:30:50|1910.32|1892.52|1909.77|1891.97|1910.32|1892.52|1909.77|1891.97|2
1650781860000|2022-04-24 06:31:00|1909.86|1892.06|1909.83|1892.03|1909.86|1892.06|1909.79|1891.99|6
1650781870000|2022-04-24 06:31:10|1909.77|1891.97|1909.39|1891.59|1909.81|1892.01|1909.32|1891.52|12
1650781880000|2022-04-24 06:31:20|1909.31|1891.51|1908.18|1890.38|1909.31|1891.51|1908.18|1890.38|18
1650781890000|2022-04-24 06:31:30|1908.16|1890.36|1907.91|1890.11|1908.16|1890.36|1907.78|1889.98|12
1650781900000|2022-04-24 06:31:40|1907.87|1890.07|1907.78|1889.98|1907.87|1890.07|1907.78|1889.98|2
1650781910000|2022-04-24 06:31:50|1907.75|1889.95|1907.99|1890.19|1907.99|1890.19|1907.75|1889.95|5
1650781920000|2022-04-24 06:32:00|1908.02|1890.22|1907.85|1890.05|1908.06|1890.26|1907.85|1890.05|13
1650781930000|2022-04-24 06:32:10|1907.86|1890.06|1908.46|1890.66|1908.52|1890.72|1907.86|1890.06|20
1650781940000|2022-04-24 06:32:20|1908.42|1890.62|1908.48|1890.68|1908.48|1890.68|1908.42|1890.62|5
1650781950000|2022-04-24 06:32:30|1908.54|1890.74|1908.91|1891.11|1908.96|1891.16|1908.54|1890.74|21
1650781960000|2022-04-24 06:32:40|1908.92|1891.12|1908.96|1891.16|1909|1891.2|1908.92|1891.12|12
1650781970000|2022-04-24 06:32:50|1908.97|1891.17|1909.1|1891.3|1909.12|1891.32|1908.97|1891.17|7
1650781980000|2022-04-24 06:33:00|1909.11|1891.31|1909.6|1891.8|1909.6|1891.8|1909.05|1891.25|14
1650781990000|2022-04-24 06:33:10|1909.58|1891.78|1910.37|1892.57|1910.37|1892.57|1909.58|1891.78|8
1650782000000|2022-04-24 06:33:20|1910.36|1892.56|1910.2|1892.4|1910.53|1892.73|1910.18|1892.38|13
1650782010000|2022-04-24 06:33:30|1910.19|1892.39|1909.69|1891.89|1910.19|1892.39|1909.66|1891.86|11
1650782020000|2022-04-24 06:33:40|1909.65|1891.85|1909.65|1891.85|1909.66|1891.86|1909.6|1891.8|10
1650782030000|2022-04-24 06:33:50|1909.63|1891.83|1909.65|1891.85|1909.65|1891.85|1909.63|1891.83|2
1650782040000|2022-04-24 06:34:00|1909.63|1891.83|1908.68|1890.88|1909.63|1891.83|1908.68|1890.88|10
1650782050000|2022-04-24 06:34:10|1908.7|1890.9|1908.76|1890.96|1908.77|1890.97|1908.64|1890.84|10
1650782060000|2022-04-24 06:34:20|1908.75|1890.95|1909.41|1891.61|1909.42|1891.62|1908.75|1890.95|13
1650782070000|2022-04-24 06:34:30|1909.4|1891.6|1909.59|1891.79|1909.59|1891.79|1909.4|1891.6|2
1650782080000|2022-04-24 06:34:40|1909.58|1891.78|1909.46|1891.66|1909.58|1891.78|1909.46|1891.66|5
1650782090000|2022-04-24 06:34:50|1909.41|1891.61|1909.43|1891.63|1909.43|1891.63|1909.41|1891.61|6
1650782100000|2022-04-24 06:35:00|1909.46|1891.66|1909.38|1891.58|1909.46|1891.66|1909.36|1891.56|4
1650782110000|2022-04-24 06:35:10|1909.46|1891.66|1909.41|1891.61|1909.47|1891.67|1909.34|1891.54|16
1650782120000|2022-04-24 06:35:20|1909.33|1891.53|1909.39|1891.59|1909.42|1891.62|1909.33|1891.53|12
1650782130000|2022-04-24 06:35:30|1909.32|1891.52|1909.4|1891.6|1909.4|1891.6|1909.32|1891.52|7
1650782140000|2022-04-24 06:35:40|1909.32|1891.52|1909.42|1891.62|1909.48|1891.68|1909.3|1891.5|15
1650782150000|2022-04-24 06:35:50|1909.45|1891.65|1909.46|1891.66|1909.49|1891.69|1909.44|1891.64|7
1650782160000|2022-04-24 06:36:00|1909.47|1891.67|1909.48|1891.68|1909.49|1891.69|1909.46|1891.66|6
1650782170000|2022-04-24 06:36:10|1909.49|1891.69|1909.51|1891.71|1909.53|1891.73|1909.49|1891.69|4
1650782180000|2022-04-24 06:36:20|1909.56|1891.76|1909.55|1891.75|1909.6|1891.8|1909.53|1891.73|11
1650782190000|2022-04-24 06:36:30|1909.56|1891.76|1909.55|1891.75|1909.56|1891.76|1909.55|1891.75|2
1650782200000|2022-04-24 06:36:40|1909.57|1891.77|1909.58|1891.78|1909.61|1891.81|1909.57|1891.77|6
1650782210000|2022-04-24 06:36:50|1909.59|1891.79|1909.56|1891.76|1909.63|1891.83|1909.55|1891.75|11
1650782220000|2022-04-24 06:37:00|1909.55|1891.75|1909.42|1891.62|1909.55|1891.75|1909.4|1891.6|7
1650782230000|2022-04-24 06:37:10|1909.53|1891.73|1909.34|1891.54|1909.53|1891.73|1908.92|1891.12|26
1650782240000|2022-04-24 06:37:20|1909.35|1891.55|1908.82|1891.02|1909.42|1891.62|1908.81|1891.01|14
1650782250000|2022-04-24 06:37:30|1908.86|1891.06|1908.88|1891.08|1908.98|1891.18|1908.86|1891.06|11
1650782260000|2022-04-24 06:37:40|1908.87|1891.07|1908.83|1891.03|1908.94|1891.14|1908.79|1890.99|8
1650782270000|2022-04-24 06:37:50|1908.96|1891.16|1908.86|1891.06|1908.96|1891.16|1908.85|1891.05|12
1650782280000|2022-04-24 06:38:00|1908.96|1891.16|1908.86|1891.06|1908.96|1891.16|1908.86|1891.06|2
1650782290000|2022-04-24 06:38:10|1908.85|1891.05|1908.82|1891.02|1908.85|1891.05|1908.82|1891.02|4
1650782300000|2022-04-24 06:38:20|1908.81|1891.01|1907.5|1889.7|1908.81|1891.01|1907.5|1889.7|15
1650782310000|2022-04-24 06:38:30|1907.44|1889.64|1907|1889.2|1907.44|1889.64|1907|1889.2|10
1650782320000|2022-04-24 06:38:40|1906.98|1889.18|1906.98|1889.18|1906.98|1889.18|1906.98|1889.18|1
1650782340000|2022-04-24 06:39:00|1907.01|1889.21|1907|1889.2|1907.01|1889.21|1907|1889.2|2
1650782360000|2022-04-24 06:39:20|1906.99|1889.19|1906.94|1889.14|1906.99|1889.19|1906.94|1889.14|4
1650782370000|2022-04-24 06:39:30|1906.91|1889.11|1906.74|1888.94|1906.94|1889.14|1906.72|1888.92|10
1650782380000|2022-04-24 06:39:40|1906.66|1888.86|1906.31|1888.51|1906.66|1888.86|1906.31|1888.51|16
1650782390000|2022-04-24 06:39:50|1906.21|1888.41|1905.89|1888.09|1906.27|1888.47|1905.88|1888.08|13
1650782400000|2022-04-24 06:40:00|1905.87|1888.07|1905.67|1887.87|1905.87|1888.07|1905.67|1887.87|8
1650782410000|2022-04-24 06:40:10|1905.63|1887.83|1905.63|1887.83|1905.63|1887.83|1905.63|1887.83|1
1650782420000|2022-04-24 06:40:20|1905.62|1887.82|1905.65|1887.85|1905.7|1887.9|1905.62|1887.82|7
1650782430000|2022-04-24 06:40:30|1905.62|1887.82|1905.7|1887.9|1905.7|1887.9|1905.61|1887.81|8
1650782440000|2022-04-24 06:40:40|1905.69|1887.89|1905.85|1888.05|1905.85|1888.05|1905.68|1887.88|10
1650782450000|2022-04-24 06:40:50|1905.89|1888.09|1906.01|1888.21|1906.03|1888.23|1905.85|1888.05|4
1650782460000|2022-04-24 06:41:00|1905.89|1888.09|1905.92|1888.12|1906.09|1888.29|1905.89|1888.09|12
1650782470000|2022-04-24 06:41:10|1905.95|1888.15|1906.69|1888.89|1906.69|1888.89|1905.88|1888.08|14
1650782480000|2022-04-24 06:41:20|1906.68|1888.88|1906.65|1888.85|1906.69|1888.89|1906.65|1888.85|4
1650782490000|2022-04-24 06:41:30|1906.86|1889.06|1906.86|1889.06|1906.86|1889.06|1906.86|1889.06|1
1650782500000|2022-04-24 06:41:40|1906.87|1889.07|1906.87|1889.07|1906.87|1889.07|1906.87|1889.07|1
1650782510000|2022-04-24 06:41:50|1906.92|1889.12|1906.87|1889.07|1906.92|1889.12|1906.87|1889.07|4
1650782520000|2022-04-24 06:42:00|1906.84|1889.04|1907.48|1889.68|1907.48|1889.68|1906.84|1889.04|9
1650782530000|2022-04-24 06:42:10|1907.49|1889.69|1907.57|1889.77|1907.75|1889.95|1907.48|1889.68|11
1650782540000|2022-04-24 06:42:20|1907.54|1889.74|1907.53|1889.73|1907.54|1889.74|1907.52|1889.72|4
1650782550000|2022-04-24 06:42:30|1907.54|1889.74|1907.56|1889.76|1907.59|1889.79|1907.54|1889.74|4
1650782580000|2022-04-24 06:43:00|1907.57|1889.77|1907.05|1889.25|1907.57|1889.77|1907.05|1889.25|12
1650782590000|2022-04-24 06:43:10|1906.92|1889.12|1906.86|1889.06|1907.01|1889.21|1906.8|1889|14
1650782600000|2022-04-24 06:43:20|1906.93|1889.13|1906.76|1888.96|1906.93|1889.13|1906.76|1888.96|11
1650782620000|2022-04-24 06:43:40|1906.85|1889.05|1906.71|1888.91|1906.85|1889.05|1906.68|1888.88|14
1650782630000|2022-04-24 06:43:50|1906.72|1888.92|1906.73|1888.93|1906.74|1888.94|1906.7|1888.9|5
1650782640000|2022-04-24 06:44:00|1906.72|1888.92|1906.74|1888.94|1906.76|1888.96|1906.72|1888.92|4
1650782650000|2022-04-24 06:44:10|1906.85|1889.05|1907.45|1889.65|1907.45|1889.65|1906.78|1888.98|10
1650782660000|2022-04-24 06:44:20|1907.52|1889.72|1907.59|1889.79|1907.6|1889.8|1907.5|1889.7|12
1650782670000|2022-04-24 06:44:30|1907.58|1889.78|1907.91|1890.11|1907.94|1890.14|1907.58|1889.78|17
1650782680000|2022-04-24 06:44:40|1907.92|1890.12|1907.74|1889.94|1907.92|1890.12|1907.74|1889.94|4
1650782690000|2022-04-24 06:44:50|1907.75|1889.95|1907.75|1889.95|1907.75|1889.95|1907.75|1889.95|1
1650782700000|2022-04-24 06:45:00|1907.77|1889.97|1907.69|1889.89|1907.82|1890.02|1907.69|1889.89|6
1650782710000|2022-04-24 06:45:10|1907.7|1889.9|1907.41|1889.61|1907.7|1889.9|1907.4|1889.6|12
1650782720000|2022-04-24 06:45:20|1907.55|1889.75|1907.58|1889.78|1907.63|1889.83|1907.4|1889.6|9
1650782730000|2022-04-24 06:45:30|1907.69|1889.89|1907.7|1889.9|1907.71|1889.91|1907.61|1889.81|11
1650782740000|2022-04-24 06:45:40|1907.73|1889.93|1907.7|1889.9|1907.79|1889.99|1907.69|1889.89|11
1650782750000|2022-04-24 06:45:50|1907.79|1889.99|1908.32|1890.52|1908.32|1890.52|1907.7|1889.9|19
1650782760000|2022-04-24 06:46:00|1908.39|1890.59|1908.4|1890.6|1908.46|1890.66|1908.28|1890.48|9
1650782770000|2022-04-24 06:46:10|1908.55|1890.75|1908.76|1890.96|1908.76|1890.96|1908.24|1890.44|11
1650782780000|2022-04-24 06:46:20|1908.7|1890.9|1908.8|1891|1908.91|1891.11|1908.7|1890.9|11
1650782790000|2022-04-24 06:46:30|1908.81|1891.01|1908.69|1890.89|1908.92|1891.12|1908.67|1890.87|6
1650782800000|2022-04-24 06:46:40|1908.7|1890.9|1908.6|1890.8|1908.71|1890.91|1908.59|1890.79|8
1650782810000|2022-04-24 06:46:50|1908.57|1890.77|1908.61|1890.81|1908.61|1890.81|1908.55|1890.75|9
1650782820000|2022-04-24 06:47:00|1908.62|1890.82|1908.62|1890.82|1908.62|1890.82|1908.62|1890.82|1
1650782830000|2022-04-24 06:47:10|1908.8|1891|1909.03|1891.23|1909.03|1891.23|1908.8|1891|15
1650782840000|2022-04-24 06:47:20|1908.98|1891.18|1909.05|1891.25|1909.07|1891.27|1908.98|1891.18|8
1650782850000|2022-04-24 06:47:30|1909.04|1891.24|1909.04|1891.24|1909.05|1891.25|1908.99|1891.19|7
1650782860000|2022-04-24 06:47:40|1909.06|1891.26|1909.01|1891.21|1909.06|1891.26|1908.99|1891.19|3
1650782870000|2022-04-24 06:47:50|1909.02|1891.22|1907.87|1890.07|1909.04|1891.24|1907.85|1890.05|22
1650782880000|2022-04-24 06:48:00|1907.84|1890.04|1907.56|1889.76|1908.02|1890.22|1907.5|1889.7|20
1650782890000|2022-04-24 06:48:10|1907.63|1889.83|1907.57|1889.77|1907.63|1889.83|1907.57|1889.77|3
1650782900000|2022-04-24 06:48:20|1907.6|1889.8|1907.58|1889.78|1907.6|1889.8|1907.55|1889.75|7
1650782910000|2022-04-24 06:48:30|1907.56|1889.76|1906.74|1888.94|1907.56|1889.76|1906.74|1888.94|13
1650782920000|2022-04-24 06:48:40|1906.72|1888.92|1906.72|1888.92|1906.72|1888.92|1906.72|1888.92|1
1650782940000|2022-04-24 06:49:00|1906.7|1888.9|1906.44|1888.64|1906.71|1888.91|1906.44|1888.64|9
1650782950000|2022-04-24 06:49:10|1906.42|1888.62|1906.29|1888.49|1906.42|1888.62|1906.29|1888.49|2
1650782960000|2022-04-24 06:49:20|1906.31|1888.51|1906.3|1888.5|1906.31|1888.51|1906.28|1888.48|4
1650782970000|2022-04-24 06:49:30|1906.23|1888.43|1906.23|1888.43|1906.23|1888.43|1906.23|1888.43|1
1650782980000|2022-04-24 06:49:40|1906.24|1888.44|1905.86|1888.06|1906.24|1888.44|1905.84|1888.04|6
1650782990000|2022-04-24 06:49:50|1905.84|1888.04|1904.62|1886.82|1905.84|1888.04|1904.62|1886.82|15
1650783000000|2022-04-24 06:50:00|1904.61|1886.81|1904.64|1886.84|1904.65|1886.85|1904.6|1886.8|10
1650783010000|2022-04-24 06:50:10|1904.65|1886.85|1904.6|1886.8|1904.65|1886.85|1904.59|1886.79|5
1650783020000|2022-04-24 06:50:20|1904.57|1886.77|1903.84|1886.04|1904.57|1886.77|1903.8|1886|16
1650783030000|2022-04-24 06:50:30|1903.78|1885.98|1903.51|1885.71|1903.78|1885.98|1903.51|1885.71|3
1650783040000|2022-04-24 06:50:40|1903.55|1885.75|1903.76|1885.96|1903.76|1885.96|1903.51|1885.71|9
1650783050000|2022-04-24 06:50:50|1903.8|1886|1903.79|1885.99|1903.86|1886.06|1903.79|1885.99|8
1650783060000|2022-04-24 06:51:00|1903.82|1886.02|1903.87|1886.07|1903.87|1886.07|1903.81|1886.01|6
1650783070000|2022-04-24 06:51:10|1904.15|1886.35|1904.58|1886.78|1904.58|1886.78|1904.15|1886.35|5
1650783080000|2022-04-24 06:51:20|1904.56|1886.76|1904.56|1886.76|1904.57|1886.77|1904.56|1886.76|3
1650783090000|2022-04-24 06:51:30|1904.42|1886.62|1904.42|1886.62|1904.42|1886.62|1904.42|1886.62|1
1650783100000|2022-04-24 06:51:40|1904.52|1886.72|1904.52|1886.72|1904.52|1886.72|1904.39|1886.59|3
1650783120000|2022-04-24 06:52:00|1904.45|1886.65|1904.57|1886.77|1904.57|1886.77|1904.45|1886.65|2
1650783130000|2022-04-24 06:52:10|1904.49|1886.69|1905.37|1887.57|1905.42|1887.62|1904.49|1886.69|12
1650783140000|2022-04-24 06:52:20|1905.38|1887.58|1905.36|1887.56|1905.4|1887.6|1905.35|1887.55|13
1650783150000|2022-04-24 06:52:30|1905.35|1887.55|1905.37|1887.57|1905.37|1887.57|1905.34|1887.54|3
1650783160000|2022-04-24 06:52:40|1905.38|1887.58|1905.35|1887.55|1905.38|1887.58|1905.35|1887.55|2
1650783170000|2022-04-24 06:52:50|1905.39|1887.59|1905.45|1887.65|1905.45|1887.65|1905.39|1887.59|7
1650783180000|2022-04-24 06:53:00|1905.44|1887.64|1902.74|1884.94|1905.51|1887.71|1902.74|1884.94|14
1650783190000|2022-04-24 06:53:10|1902.82|1885.02|1902.82|1885.02|1902.87|1885.07|1902.72|1884.92|5
1650783200000|2022-04-24 06:53:20|1902.74|1884.94|1901.11|1883.31|1902.74|1884.94|1901.11|1883.31|5
1650783210000|2022-04-24 06:53:30|1901.05|1883.25|1899.47|1881.67|1901.05|1883.25|1899.45|1881.65|27
1650783220000|2022-04-24 06:53:40|1899.46|1881.66|1899.58|1881.78|1899.59|1881.79|1899.46|1881.66|13
1650783230000|2022-04-24 06:53:50|1899.57|1881.77|1899.61|1881.81|1899.61|1881.81|1899.57|1881.77|4
1650783240000|2022-04-24 06:54:00|1899.66|1881.86|1900.49|1882.69|1900.51|1882.71|1899.66|1881.86|26
1650783250000|2022-04-24 06:54:10|1900.56|1882.76|1900.75|1882.95|1900.81|1883.01|1900.56|1882.76|9
1650783260000|2022-04-24 06:54:20|1900.76|1882.96|1901.75|1883.95|1902.07|1884.27|1900.7|1882.9|20
1650783270000|2022-04-24 06:54:30|1902.26|1884.46|1902.44|1884.64|1902.45|1884.65|1902.25|1884.45|11
1650783280000|2022-04-24 06:54:40|1902.45|1884.65|1902.51|1884.71|1902.51|1884.71|1902.45|1884.65|3
1650783290000|2022-04-24 06:54:50|1902.47|1884.67|1902.49|1884.69|1902.49|1884.69|1902.47|1884.67|2
1650783300000|2022-04-24 06:55:00|1902.47|1884.67|1902.36|1884.56|1902.47|1884.67|1902.34|1884.54|10
1650783310000|2022-04-24 06:55:10|1902.35|1884.55|1901.66|1883.86|1902.35|1884.55|1901.65|1883.85|9
1650783320000|2022-04-24 06:55:20|1901.67|1883.87|1901.39|1883.59|1901.67|1883.87|1901.39|1883.59|16
1650783330000|2022-04-24 06:55:30|1901.38|1883.58|1901.31|1883.51|1901.38|1883.58|1901.26|1883.46|7
1650783340000|2022-04-24 06:55:40|1901.3|1883.5|1901.3|1883.5|1901.3|1883.5|1901.26|1883.46|6
1650783350000|2022-04-24 06:55:50|1901.31|1883.51|1901.48|1883.68|1901.48|1883.68|1901.31|1883.51|4
1650783360000|2022-04-24 06:56:00|1901.47|1883.67|1901.54|1883.74|1901.54|1883.74|1901.45|1883.65|6
1650783370000|2022-04-24 06:56:10|1901.53|1883.73|1902.25|1884.45|1902.25|1884.45|1901.53|1883.73|10
1650783380000|2022-04-24 06:56:20|1902.43|1884.63|1902.42|1884.62|1902.43|1884.63|1902.42|1884.62|2
1650783390000|2022-04-24 06:56:30|1902.41|1884.61|1902.41|1884.61|1902.41|1884.61|1902.41|1884.61|1
1650783400000|2022-04-24 06:56:40|1902.42|1884.62|1902.38|1884.58|1902.42|1884.62|1902.38|1884.58|3
1650783410000|2022-04-24 06:56:50|1902.41|1884.61|1902.36|1884.56|1902.41|1884.61|1902.36|1884.56|9
1650783420000|2022-04-24 06:57:00|1902.37|1884.57|1902.31|1884.51|1902.38|1884.58|1902.31|1884.51|6
1650783440000|2022-04-24 06:57:20|1902.22|1884.42|1902.22|1884.42|1902.22|1884.42|1902.14|1884.34|3
1650783450000|2022-04-24 06:57:30|1902.07|1884.27|1902.14|1884.34|1902.25|1884.45|1901.86|1884.06|7
1650783460000|2022-04-24 06:57:40|1902.25|1884.45|1902.14|1884.34|1902.25|1884.45|1902.14|1884.34|6
1650783470000|2022-04-24 06:57:50|1902.04|1884.24|1902.21|1884.41|1902.31|1884.51|1902.04|1884.24|7
1650783480000|2022-04-24 06:58:00|1902.14|1884.34|1901.9|1884.1|1902.14|1884.34|1901.9|1884.1|4
1650783490000|2022-04-24 06:58:10|1901.82|1884.02|1901.43|1883.63|1901.82|1884.02|1901.32|1883.52|10
1650783500000|2022-04-24 06:58:20|1901.31|1883.51|1901.37|1883.57|1901.4|1883.6|1901.16|1883.36|10
1650783510000|2022-04-24 06:58:30|1901.38|1883.58|1901.43|1883.63|1901.43|1883.63|1901.38|1883.58|3
1650783520000|2022-04-24 06:58:40|1901.47|1883.67|1901.48|1883.68|1901.54|1883.74|1901.44|1883.64|16
1650783530000|2022-04-24 06:58:50|1901.49|1883.69|1901.51|1883.71|1901.55|1883.75|1901.49|1883.69|12
1650783540000|2022-04-24 06:59:00|1901.53|1883.73|1901.53|1883.73|1901.53|1883.73|1901.49|1883.69|11
1650783550000|2022-04-24 06:59:10|1901.54|1883.74|1901.52|1883.72|1901.54|1883.74|1901.51|1883.71|6
1650783560000|2022-04-24 06:59:20|1901.53|1883.73|1901.95|1884.15|1902.31|1884.51|1901.53|1883.73|15
1650783570000|2022-04-24 06:59:30|1901.78|1883.98|1901.68|1883.88|1901.78|1883.98|1901.68|1883.88|3
1650783580000|2022-04-24 06:59:40|1901.7|1883.9|1901.7|1883.9|1901.7|1883.9|1901.67|1883.87|5
1650783590000|2022-04-24 06:59:50|1901.59|1883.79|1901.63|1883.83|1901.69|1883.89|1901.56|1883.76|14
1650783600000|2022-04-24 07:00:00|1901.65|1883.85|1903.18|1885.38|1903.27|1885.47|1901.62|1883.82|19
1650783610000|2022-04-24 07:00:10|1903.05|1885.25|1902.43|1884.63|1903.15|1885.35|1902.43|1884.63|22
1650783620000|2022-04-24 07:00:20|1902.41|1884.61|1902.27|1884.47|1902.54|1884.74|1902.27|1884.47|11
1650783630000|2022-04-24 07:00:30|1902.32|1884.52|1902.34|1884.54|1902.34|1884.54|1902.22|1884.42|7
1650783640000|2022-04-24 07:00:40|1902.58|1884.78|1902.68|1884.88|1902.69|1884.89|1902.51|1884.71|10
1650783650000|2022-04-24 07:00:50|1902.62|1884.82|1902.63|1884.83|1902.63|1884.83|1902.55|1884.75|4
1650783660000|2022-04-24 07:01:00|1902.58|1884.78|1903.33|1885.53|1903.33|1885.53|1902.58|1884.78|18
1650783670000|2022-04-24 07:01:10|1903.21|1885.41|1903.27|1885.47|1903.29|1885.49|1903.21|1885.41|4
1650783680000|2022-04-24 07:01:20|1903.42|1885.62|1903.42|1885.62|1903.48|1885.68|1903.22|1885.42|23
1650783690000|2022-04-24 07:01:30|1903.48|1885.68|1903.41|1885.61|1903.48|1885.68|1903.25|1885.45|22
1650783700000|2022-04-24 07:01:40|1903.47|1885.67|1902.96|1885.16|1903.47|1885.67|1902.96|1885.16|22
1650783710000|2022-04-24 07:01:50|1903|1885.2|1903.33|1885.53|1903.33|1885.53|1903|1885.2|20
1650783720000|2022-04-24 07:02:00|1903.34|1885.54|1903.52|1885.72|1903.62|1885.82|1903.34|1885.54|17
1650783730000|2022-04-24 07:02:10|1903.53|1885.73|1903.54|1885.74|1903.6|1885.8|1903.53|1885.73|13
1650783740000|2022-04-24 07:02:20|1903.55|1885.75|1903.42|1885.62|1903.58|1885.78|1903.22|1885.42|19
1650783750000|2022-04-24 07:02:30|1903.41|1885.61|1903.41|1885.61|1903.42|1885.62|1903.3|1885.5|11
1650783760000|2022-04-24 07:02:40|1903.39|1885.59|1903.44|1885.64|1903.51|1885.71|1903.39|1885.59|8
1650783770000|2022-04-24 07:02:50|1903.43|1885.63|1903.69|1885.89|1903.69|1885.89|1903.43|1885.63|14
1650783780000|2022-04-24 07:03:00|1903.91|1886.11|1904.02|1886.22|1904.04|1886.24|1903.91|1886.11|14
1650783790000|2022-04-24 07:03:10|1904.03|1886.23|1904.16|1886.36|1904.24|1886.44|1904.01|1886.21|11
1650783800000|2022-04-24 07:03:20|1904.17|1886.37|1903.49|1885.69|1904.23|1886.43|1903.4|1885.6|13
1650783810000|2022-04-24 07:03:30|1903.44|1885.64|1903.42|1885.62|1903.49|1885.69|1903.42|1885.62|6
1650783820000|2022-04-24 07:03:40|1903.29|1885.49|1903.42|1885.62|1903.42|1885.62|1903.29|1885.49|2
1650783830000|2022-04-24 07:03:50|1903.45|1885.65|1903.49|1885.69|1903.49|1885.69|1903.45|1885.65|3
1650783840000|2022-04-24 07:04:00|1903.41|1885.61|1903.41|1885.61|1903.41|1885.61|1903.41|1885.61|1
1650783850000|2022-04-24 07:04:10|1903.32|1885.52|1903.3|1885.5|1903.32|1885.52|1903.3|1885.5|2
1650783860000|2022-04-24 07:04:20|1903.28|1885.48|1903.17|1885.37|1903.28|1885.48|1903.17|1885.37|2
1650783870000|2022-04-24 07:04:30|1903.21|1885.41|1903.16|1885.36|1903.21|1885.41|1903.16|1885.36|4
1650783880000|2022-04-24 07:04:40|1903.08|1885.28|1902.82|1885.02|1903.08|1885.28|1902.82|1885.02|3
1650783890000|2022-04-24 07:04:50|1902.85|1885.05|1901.3|1883.5|1902.85|1885.05|1901.3|1883.5|14
1650783900000|2022-04-24 07:05:00|1901.26|1883.46|1901.24|1883.44|1901.27|1883.47|1901.24|1883.44|6
1650783910000|2022-04-24 07:05:10|1900.98|1883.18|1900.76|1882.96|1900.98|1883.18|1900.76|1882.96|5
1650783920000|2022-04-24 07:05:20|1900.7|1882.9|1900.63|1882.83|1900.7|1882.9|1900.61|1882.81|5
1650783930000|2022-04-24 07:05:30|1900.64|1882.84|1900.66|1882.86|1900.66|1882.86|1900.63|1882.83|9
1650783940000|2022-04-24 07:05:40|1900.65|1882.85|1900.74|1882.94|1900.75|1882.95|1900.65|1882.85|13
1650783950000|2022-04-24 07:05:50|1900.73|1882.93|1900.7|1882.9|1900.73|1882.93|1900.69|1882.89|6
1650783960000|2022-04-24 07:06:00|1900.69|1882.89|1900.76|1882.96|1900.76|1882.96|1900.69|1882.89|4
1650783970000|2022-04-24 07:06:10|1900.75|1882.95|1900.78|1882.98|1900.8|1883|1900.75|1882.95|8
1650783980000|2022-04-24 07:06:20|1900.8|1883|1900.8|1883|1900.8|1883|1900.76|1882.96|9
1650783990000|2022-04-24 07:06:30|1900.81|1883.01|1901.52|1883.72|1901.52|1883.72|1900.81|1883.01|11
1650784000000|2022-04-24 07:06:40|1901.57|1883.77|1901.64|1883.84|1901.69|1883.89|1901.47|1883.67|15
1650784010000|2022-04-24 07:06:50|1901.65|1883.85|1901.61|1883.81|1901.66|1883.86|1901.41|1883.61|12
1650784020000|2022-04-24 07:07:00|1901.66|1883.86|1901.68|1883.88|1901.68|1883.88|1901.65|1883.85|7
1650784030000|2022-04-24 07:07:10|1901.62|1883.82|1901.59|1883.79|1901.68|1883.88|1901.59|1883.79|12
1650784040000|2022-04-24 07:07:20|1901.63|1883.83|1901.61|1883.81|1901.63|1883.83|1901.59|1883.79|9
1650784050000|2022-04-24 07:07:30|1901.62|1883.82|1901.61|1883.81|1901.65|1883.85|1901.61|1883.81|11
1650784060000|2022-04-24 07:07:40|1901.62|1883.82|1901.53|1883.73|1901.62|1883.82|1901.52|1883.72|10
1650784070000|2022-04-24 07:07:50|1901.52|1883.72|1901.75|1883.95|1901.75|1883.95|1901.48|1883.68|12
1650784080000|2022-04-24 07:08:00|1901.91|1884.11|1902.43|1884.63|1902.43|1884.63|1901.85|1884.05|11
1650784090000|2022-04-24 07:08:10|1902.41|1884.61|1902.44|1884.64|1902.47|1884.67|1902.39|1884.59|14
1650784100000|2022-04-24 07:08:20|1902.42|1884.62|1903.25|1885.45|1903.25|1885.45|1902.36|1884.56|11
1650784120000|2022-04-24 07:08:40|1903.48|1885.68|1903.55|1885.75|1903.55|1885.75|1903.48|1885.68|3
1650784130000|2022-04-24 07:08:50|1903.78|1885.98|1904.1|1886.3|1904.18|1886.38|1903.77|1885.97|11
1650784140000|2022-04-24 07:09:00|1904.09|1886.29|1904.09|1886.29|1904.09|1886.29|1904.09|1886.29|1
1650784150000|2022-04-24 07:09:10|1903.97|1886.17|1903.94|1886.14|1904.07|1886.27|1903.94|1886.14|5
1650784160000|2022-04-24 07:09:20|1904.07|1886.27|1904.11|1886.31|1904.11|1886.31|1904.07|1886.27|10
1650784170000|2022-04-24 07:09:30|1904.07|1886.27|1904.05|1886.25|1904.07|1886.27|1904.05|1886.25|2
1650784180000|2022-04-24 07:09:40|1904.09|1886.29|1904.28|1886.48|1904.3|1886.5|1903.96|1886.16|8
1650784190000|2022-04-24 07:09:50|1904.27|1886.47|1904.29|1886.49|1904.3|1886.5|1904.14|1886.34|8
1650784200000|2022-04-24 07:10:00|1904.14|1886.34|1904.32|1886.52|1904.38|1886.58|1904.14|1886.34|15
1650784210000|2022-04-24 07:10:10|1904.33|1886.53|1904.35|1886.55|1904.35|1886.55|1904.16|1886.36|10
1650784220000|2022-04-24 07:10:20|1904.39|1886.59|1904.34|1886.54|1904.39|1886.59|1904.31|1886.51|5
1650784230000|2022-04-24 07:10:30|1904.39|1886.59|1905.02|1887.22|1905.09|1887.29|1904.34|1886.54|15
1650784240000|2022-04-24 07:10:40|1905.13|1887.33|1905.03|1887.23|1905.13|1887.33|1904.81|1887.01|7
1650784250000|2022-04-24 07:10:50|1905.24|1887.44|1905.05|1887.25|1905.24|1887.44|1905.04|1887.24|5
1650784260000|2022-04-24 07:11:00|1905.23|1887.43|1905.31|1887.51|1905.33|1887.53|1905.05|1887.25|16
1650784270000|2022-04-24 07:11:10|1905.23|1887.43|1905.13|1887.33|1905.31|1887.51|1905.13|1887.33|4
1650784280000|2022-04-24 07:11:20|1904.95|1887.15|1905.29|1887.49|1905.29|1887.49|1904.95|1887.15|4
1650784290000|2022-04-24 07:11:30|1905.27|1887.47|1905.28|1887.48|1905.28|1887.48|1905.27|1887.47|2
1650784300000|2022-04-24 07:11:40|1905.33|1887.53|1905.43|1887.63|1905.44|1887.64|1905.33|1887.53|6
1650784310000|2022-04-24 07:11:50|1905.34|1887.54|1905.17|1887.37|1905.34|1887.54|1905.08|1887.28|9
1650784320000|2022-04-24 07:12:00|1905.03|1887.23|1905.29|1887.49|1905.39|1887.59|1905.03|1887.23|10
1650784330000|2022-04-24 07:12:10|1905.39|1887.59|1906.07|1888.27|1906.22|1888.42|1905.33|1887.53|19
1650784340000|2022-04-24 07:12:20|1906.16|1888.36|1906.28|1888.48|1906.28|1888.48|1905.88|1888.08|13
1650784350000|2022-04-24 07:12:30|1906.15|1888.35|1905.99|1888.19|1906.28|1888.48|1905.94|1888.14|14
1650784360000|2022-04-24 07:12:40|1905.97|1888.17|1906.04|1888.24|1906.07|1888.27|1905.93|1888.13|21
1650784370000|2022-04-24 07:12:50|1906.08|1888.28|1906.02|1888.22|1906.08|1888.28|1906.01|1888.21|13
1650784380000|2022-04-24 07:13:00|1906.01|1888.21|1905.98|1888.18|1906.05|1888.25|1905.98|1888.18|14
1650784390000|2022-04-24 07:13:10|1905.99|1888.19|1906.03|1888.23|1906.04|1888.24|1905.98|1888.18|11
1650784400000|2022-04-24 07:13:20|1906.04|1888.24|1906.37|1888.57|1906.39|1888.59|1906.03|1888.23|16
1650784410000|2022-04-24 07:13:30|1906.26|1888.46|1907.05|1889.25|1907.05|1889.25|1906.26|1888.46|10
1650784420000|2022-04-24 07:13:40|1906.91|1889.11|1906.91|1889.11|1906.91|1889.11|1906.91|1889.11|1
1650784430000|2022-04-24 07:13:50|1906.79|1888.99|1907.22|1889.42|1907.22|1889.42|1906.79|1888.99|4
1650784440000|2022-04-24 07:14:00|1907.1|1889.3|1907.2|1889.4|1907.2|1889.4|1907.04|1889.24|6
1650784450000|2022-04-24 07:14:10|1907.28|1889.48|1907.2|1889.4|1907.32|1889.52|1907.1|1889.3|15
1650784460000|2022-04-24 07:14:20|1907.32|1889.52|1907.21|1889.41|1907.44|1889.64|1907.17|1889.37|25
1650784470000|2022-04-24 07:14:30|1907.41|1889.61|1907.23|1889.43|1907.51|1889.71|1907.23|1889.43|16
1650784480000|2022-04-24 07:14:40|1907.27|1889.47|1907.08|1889.28|1907.27|1889.47|1907.07|1889.27|14
1650784490000|2022-04-24 07:14:50|1907.03|1889.23|1907.15|1889.35|1907.37|1889.57|1907.02|1889.22|15
1650784500000|2022-04-24 07:15:00|1907.16|1889.36|1906.59|1888.79|1907.2|1889.4|1906.59|1888.79|18
1650784510000|2022-04-24 07:15:10|1906.39|1888.59|1906.26|1888.46|1906.47|1888.67|1906.13|1888.33|22
1650784520000|2022-04-24 07:15:20|1906.27|1888.47|1907.16|1889.36|1907.19|1889.39|1906.27|1888.47|16
1650784530000|2022-04-24 07:15:30|1907.08|1889.28|1907.17|1889.37|1907.17|1889.37|1907.04|1889.24|12
1650784540000|2022-04-24 07:15:40|1907.09|1889.29|1907.3|1889.5|1907.36|1889.56|1907.08|1889.28|15
1650784550000|2022-04-24 07:15:50|1907.29|1889.49|1907.34|1889.54|1907.43|1889.63|1907.22|1889.42|13
1650784560000|2022-04-24 07:16:00|1907.22|1889.42|1907.11|1889.31|1907.29|1889.49|1907.11|1889.31|10
1650784570000|2022-04-24 07:16:10|1907.12|1889.32|1907.11|1889.31|1907.19|1889.39|1907.07|1889.27|16
1650784580000|2022-04-24 07:16:20|1907.14|1889.34|1907.15|1889.35|1907.15|1889.35|1907.14|1889.34|4
1650784590000|2022-04-24 07:16:30|1907.14|1889.34|1906.69|1888.89|1907.14|1889.34|1906.69|1888.89|8
1650784600000|2022-04-24 07:16:40|1906.58|1888.78|1906.34|1888.54|1906.81|1889.01|1906.34|1888.54|11
1650784610000|2022-04-24 07:16:50|1906.32|1888.52|1906.43|1888.63|1906.43|1888.63|1906.32|1888.52|2
1650784620000|2022-04-24 07:17:00|1906.46|1888.66|1906.46|1888.66|1906.55|1888.75|1906.46|1888.66|3
1650784630000|2022-04-24 07:17:10|1906.37|1888.57|1906.33|1888.53|1906.37|1888.57|1906.29|1888.49|7
1650784640000|2022-04-24 07:17:20|1906.29|1888.49|1906.27|1888.47|1906.35|1888.55|1906.27|1888.47|13
1650784650000|2022-04-24 07:17:30|1906.19|1888.39|1906.17|1888.37|1906.22|1888.42|1906.16|1888.36|11
1650784660000|2022-04-24 07:17:40|1906.16|1888.36|1906.19|1888.39|1906.19|1888.39|1906.16|1888.36|3
1650784670000|2022-04-24 07:17:50|1906.17|1888.37|1906.28|1888.48|1906.28|1888.48|1906.16|1888.36|6
1650784680000|2022-04-24 07:18:00|1906.26|1888.46|1906.27|1888.47|1906.28|1888.48|1906.25|1888.45|8
1650784690000|2022-04-24 07:18:10|1906.28|1888.48|1906.42|1888.62|1906.42|1888.62|1906.27|1888.47|10
1650784700000|2022-04-24 07:18:20|1906.58|1888.78|1906.93|1889.13|1906.96|1889.16|1906.58|1888.78|13
1650784710000|2022-04-24 07:18:30|1907.18|1889.38|1907.19|1889.39|1907.19|1889.39|1907.15|1889.35|8
1650784720000|2022-04-24 07:18:40|1907.18|1889.38|1907.16|1889.36|1907.18|1889.38|1907.14|1889.34|5
1650784730000|2022-04-24 07:18:50|1907.05|1889.25|1907.23|1889.43|1907.24|1889.44|1907.05|1889.25|11
1650784740000|2022-04-24 07:19:00|1907.22|1889.42|1907.22|1889.42|1907.22|1889.42|1907.15|1889.35|7
1650784750000|2022-04-24 07:19:10|1907.23|1889.43|1907.23|1889.43|1907.23|1889.43|1907.21|1889.41|4
1650784760000|2022-04-24 07:19:20|1907.21|1889.41|1907.1|1889.3|1907.21|1889.41|1907.09|1889.29|18
1650784770000|2022-04-24 07:19:30|1907.08|1889.28|1907.17|1889.37|1907.21|1889.41|1907.04|1889.24|11
1650784780000|2022-04-24 07:19:40|1907.14|1889.34|1906.52|1888.72|1907.16|1889.36|1906.46|1888.66|17
1650784790000|2022-04-24 07:19:50|1906.41|1888.61|1906.57|1888.77|1906.57|1888.77|1906.41|1888.61|3
1650784800000|2022-04-24 07:20:00|1906.51|1888.71|1905.8|1888|1906.51|1888.71|1905.8|1888|10
1650784810000|2022-04-24 07:20:10|1905.79|1887.99|1906.62|1888.82|1906.65|1888.85|1905.79|1887.99|14
1650784820000|2022-04-24 07:20:20|1906.59|1888.79|1906.56|1888.76|1906.59|1888.79|1906.48|1888.68|6
1650784860000|2022-04-24 07:21:00|1906.53|1888.73|1906.39|1888.59|1906.53|1888.73|1906.39|1888.59|2
1650784870000|2022-04-24 07:21:10|1906.35|1888.55|1906.35|1888.55|1906.35|1888.55|1906.35|1888.55|1
1650784880000|2022-04-24 07:21:20|1906.34|1888.54|1906.32|1888.52|1906.35|1888.55|1906.32|1888.52|3
1650784900000|2022-04-24 07:21:40|1906.31|1888.51|1906.31|1888.51|1906.31|1888.51|1906.31|1888.51|1
1650784920000|2022-04-24 07:22:00|1906.27|1888.47|1906.25|1888.45|1906.27|1888.47|1906.25|1888.45|2
1650784930000|2022-04-24 07:22:10|1906.28|1888.48|1906.47|1888.67|1906.61|1888.81|1906.28|1888.48|8
1650784940000|2022-04-24 07:22:20|1906.53|1888.73|1906.3|1888.5|1906.53|1888.73|1906.24|1888.44|7
1650784950000|2022-04-24 07:22:30|1906.12|1888.32|1905.79|1887.99|1906.12|1888.32|1905.79|1887.99|5
1650784960000|2022-04-24 07:22:40|1905.75|1887.95|1905.75|1887.95|1905.75|1887.95|1905.75|1887.95|1
1650784970000|2022-04-24 07:22:50|1905.93|1888.13|1905.71|1887.91|1905.93|1888.13|1905.6|1887.8|7
1650784980000|2022-04-24 07:23:00|1905.6|1887.8|1905.71|1887.91|1905.71|1887.91|1905.6|1887.8|2
1650784990000|2022-04-24 07:23:10|1905.6|1887.8|1905.19|1887.39|1905.6|1887.8|1904.68|1886.88|22
1650785000000|2022-04-24 07:23:20|1905.2|1887.4|1904.86|1887.06|1905.2|1887.4|1904.86|1887.06|2
1650785010000|2022-04-24 07:23:30|1904.95|1887.15|1904.95|1887.15|1904.95|1887.15|1904.95|1887.15|1
1650785020000|2022-04-24 07:23:40|1904.97|1887.17|1904.77|1886.97|1905|1887.2|1904.77|1886.97|8
1650785030000|2022-04-24 07:23:50|1904.68|1886.88|1904.61|1886.81|1904.68|1886.88|1904.51|1886.71|12
1650785040000|2022-04-24 07:24:00|1904.53|1886.73|1904.48|1886.68|1904.53|1886.73|1904.46|1886.66|8
1650785050000|2022-04-24 07:24:10|1904.45|1886.65|1903.52|1885.72|1904.47|1886.67|1903.52|1885.72|15
1650785060000|2022-04-24 07:24:20|1903.54|1885.74|1903.44|1885.64|1903.54|1885.74|1903.33|1885.53|9
1650785070000|2022-04-24 07:24:30|1903.33|1885.53|1903.44|1885.64|1903.54|1885.74|1903.32|1885.52|6
1650785080000|2022-04-24 07:24:40|1903.54|1885.74|1903|1885.2|1903.54|1885.74|1903|1885.2|17
1650785090000|2022-04-24 07:24:50|1903.04|1885.24|1903.05|1885.25|1903.05|1885.25|1903.04|1885.24|2
1650785100000|2022-04-24 07:25:00|1902.95|1885.15|1902.54|1884.74|1902.95|1885.15|1902.54|1884.74|4
1650785110000|2022-04-24 07:25:10|1902.25|1884.45|1902.21|1884.41|1902.25|1884.45|1901.87|1884.07|21
1650785120000|2022-04-24 07:25:20|1902.2|1884.4|1902.23|1884.43|1902.23|1884.43|1902.16|1884.36|10
1650785130000|2022-04-24 07:25:30|1902.21|1884.41|1902.23|1884.43|1902.23|1884.43|1902.15|1884.35|9
1650785140000|2022-04-24 07:25:40|1902.24|1884.44|1902.24|1884.44|1902.24|1884.44|1902.23|1884.43|3
1650785150000|2022-04-24 07:25:50|1902.23|1884.43|1902.54|1884.74|1902.54|1884.74|1902.23|1884.43|14
1650785160000|2022-04-24 07:26:00|1902.56|1884.76|1903.37|1885.57|1903.37|1885.57|1902.56|1884.76|15
1650785170000|2022-04-24 07:26:10|1903.29|1885.49|1903.38|1885.58|1903.38|1885.58|1902.92|1885.12|15
1650785180000|2022-04-24 07:26:20|1903.39|1885.59|1903.82|1886.02|1903.98|1886.18|1903.39|1885.59|16
1650785190000|2022-04-24 07:26:30|1903.97|1886.17|1904.14|1886.34|1904.14|1886.34|1903.94|1886.14|14
1650785200000|2022-04-24 07:26:40|1904.11|1886.31|1903.63|1885.83|1904.11|1886.31|1903.5|1885.7|9
1650785210000|2022-04-24 07:26:50|1903.59|1885.79|1903.45|1885.65|1903.59|1885.79|1903.42|1885.62|5
1650785220000|2022-04-24 07:27:00|1903.48|1885.68|1903.53|1885.73|1903.53|1885.73|1903.46|1885.66|5
1650785230000|2022-04-24 07:27:10|1903.49|1885.69|1904.22|1886.42|1904.22|1886.42|1903.49|1885.69|15
1650785240000|2022-04-24 07:27:20|1904.23|1886.43|1904.24|1886.44|1904.24|1886.44|1904.14|1886.34|15
1650785250000|2022-04-24 07:27:30|1904.37|1886.57|1904.38|1886.58|1904.38|1886.58|1904.35|1886.55|4
1650785260000|2022-04-24 07:27:40|1904.4|1886.6|1904.45|1886.65|1904.45|1886.65|1904.36|1886.56|4
1650785270000|2022-04-24 07:27:50|1904.49|1886.69|1905.33|1887.53|1905.37|1887.57|1904.49|1886.69|16
1650785280000|2022-04-24 07:28:00|1905.32|1887.52|1905.38|1887.58|1905.38|1887.58|1905.32|1887.52|6
1650785290000|2022-04-24 07:28:10|1905.37|1887.57|1905.46|1887.66|1905.47|1887.67|1905.37|1887.57|7
1650785300000|2022-04-24 07:28:20|1905.44|1887.64|1905.32|1887.52|1905.44|1887.64|1905.32|1887.52|7
1650785320000|2022-04-24 07:28:40|1905.27|1887.47|1905.32|1887.52|1905.32|1887.52|1905.27|1887.47|8
1650785330000|2022-04-24 07:28:50|1905.35|1887.55|1905.35|1887.55|1905.35|1887.55|1905.35|1887.55|1
1650785340000|2022-04-24 07:29:00|1905.12|1887.32|1905.4|1887.6|1905.4|1887.6|1905.12|1887.32|7
1650785350000|2022-04-24 07:29:10|1905.43|1887.63|1905.66|1887.86|1905.7|1887.9|1905.43|1887.63|5
1650785360000|2022-04-24 07:29:20|1905.59|1887.79|1905.74|1887.94|1905.76|1887.96|1905.59|1887.79|12
1650785370000|2022-04-24 07:29:30|1905.73|1887.93|1905.67|1887.87|1905.73|1887.93|1905.65|1887.85|4
1650785380000|2022-04-24 07:29:40|1905.7|1887.9|1905.88|1888.08|1905.88|1888.08|1905.68|1887.88|3
1650785390000|2022-04-24 07:29:50|1905.94|1888.14|1905.95|1888.15|1905.98|1888.18|1905.83|1888.03|9
1650785400000|2022-04-24 07:30:00|1905.87|1888.07|1905.38|1887.58|1906.07|1888.27|1905.37|1887.57|17
1650785410000|2022-04-24 07:30:10|1905.4|1887.6|1905.03|1887.23|1905.4|1887.6|1905.03|1887.23|7
1650785420000|2022-04-24 07:30:20|1905.01|1887.21|1905.59|1887.79|1905.59|1887.79|1905.01|1887.21|15
1650785430000|2022-04-24 07:30:30|1905.6|1887.8|1905.39|1887.59|1905.6|1887.8|1905.39|1887.59|14
1650785440000|2022-04-24 07:30:40|1905.38|1887.58|1905.42|1887.62|1905.44|1887.64|1905.34|1887.54|14
1650785450000|2022-04-24 07:30:50|1905.41|1887.61|1905.15|1887.35|1905.41|1887.61|1905.14|1887.34|10
1650785460000|2022-04-24 07:31:00|1905.19|1887.39|1905.13|1887.33|1905.19|1887.39|1905.13|1887.33|5
1650785470000|2022-04-24 07:31:10|1905.14|1887.34|1905.07|1887.27|1905.15|1887.35|1905.07|1887.27|5
1650785480000|2022-04-24 07:31:20|1905.13|1887.33|1905.2|1887.4|1905.25|1887.45|1905.09|1887.29|15
1650785490000|2022-04-24 07:31:30|1905.25|1887.45|1905.16|1887.36|1905.25|1887.45|1905.13|1887.33|12
1650785500000|2022-04-24 07:31:40|1905.19|1887.39|1905.34|1887.54|1905.36|1887.56|1905.18|1887.38|12
1650785510000|2022-04-24 07:31:50|1905.35|1887.55|1905.56|1887.76|1905.6|1887.8|1905.33|1887.53|14
1650785520000|2022-04-24 07:32:00|1905.57|1887.77|1905.65|1887.85|1905.69|1887.89|1905.55|1887.75|14
1650785530000|2022-04-24 07:32:10|1905.67|1887.87|1905.4|1887.6|1905.67|1887.87|1905.36|1887.56|13
1650785540000|2022-04-24 07:32:20|1905.41|1887.61|1905.23|1887.43|1905.43|1887.63|1905.23|1887.43|12
1650785550000|2022-04-24 07:32:30|1905.25|1887.45|1905.34|1887.54|1905.36|1887.56|1905.25|1887.45|9
1650785560000|2022-04-24 07:32:40|1905.31|1887.51|1904.62|1886.82|1905.33|1887.53|1904.62|1886.82|9
1650785570000|2022-04-24 07:32:50|1904.59|1886.79|1904.56|1886.76|1904.59|1886.79|1904.54|1886.74|8
1650785580000|2022-04-24 07:33:00|1904.47|1886.67|1904.47|1886.67|1904.47|1886.67|1904.47|1886.67|1
1650785590000|2022-04-24 07:33:10|1904.42|1886.62|1904.46|1886.66|1904.46|1886.66|1904.42|1886.62|2
1650785600000|2022-04-24 07:33:20|1904.42|1886.62|1904.23|1886.43|1904.42|1886.62|1904.23|1886.43|12
1650785610000|2022-04-24 07:33:30|1904.15|1886.35|1903.64|1885.84|1904.15|1886.35|1903.64|1885.84|14
1650785620000|2022-04-24 07:33:40|1903.42|1885.62|1903.48|1885.68|1903.54|1885.74|1903.4|1885.6|9
1650785630000|2022-04-24 07:33:50|1903.41|1885.61|1903.49|1885.69|1903.49|1885.69|1903.41|1885.61|3
1650785640000|2022-04-24 07:34:00|1903.5|1885.7|1903.5|1885.7|1903.52|1885.72|1903.5|1885.7|4
1650785650000|2022-04-24 07:34:10|1903.46|1885.66|1903.52|1885.72|1903.53|1885.73|1903.45|1885.65|11
1650785660000|2022-04-24 07:34:20|1903.53|1885.73|1903.54|1885.74|1903.55|1885.75|1903.44|1885.64|16
1650785670000|2022-04-24 07:34:30|1903.57|1885.77|1904.37|1886.57|1904.37|1886.57|1903.57|1885.77|17
1650785680000|2022-04-24 07:34:40|1904.35|1886.55|1904.38|1886.58|1904.4|1886.6|1904.35|1886.55|4
1650785690000|2022-04-24 07:34:50|1904.4|1886.6|1904.6|1886.8|1904.61|1886.81|1904.39|1886.59|9
1650785700000|2022-04-24 07:35:00|1904.62|1886.82|1905.17|1887.37|1905.17|1887.37|1904.62|1886.82|11
1650785710000|2022-04-24 07:35:10|1905.18|1887.38|1905.19|1887.39|1905.22|1887.42|1905.18|1887.38|6
1650785720000|2022-04-24 07:35:20|1905.28|1887.48|1905.37|1887.57|1905.39|1887.59|1905.28|1887.48|10
1650785730000|2022-04-24 07:35:30|1905.35|1887.55|1905.38|1887.58|1905.38|1887.58|1905.35|1887.55|5
1650785740000|2022-04-24 07:35:40|1905.37|1887.57|1905.26|1887.46|1905.38|1887.58|1905.25|1887.45|8
1650785750000|2022-04-24 07:35:50|1905.28|1887.48|1905.45|1887.65|1905.46|1887.66|1905.28|1887.48|10
1650785760000|2022-04-24 07:36:00|1905.4|1887.6|1905.56|1887.76|1905.62|1887.82|1905.4|1887.6|19
1650785770000|2022-04-24 07:36:10|1905.62|1887.82|1905.66|1887.86|1905.68|1887.88|1905.53|1887.73|18
1650785780000|2022-04-24 07:36:20|1905.68|1887.88|1905.68|1887.88|1905.69|1887.89|1905.61|1887.81|6
1650785790000|2022-04-24 07:36:30|1905.7|1887.9|1906.42|1888.62|1906.42|1888.62|1905.7|1887.9|13
1650785800000|2022-04-24 07:36:40|1906.43|1888.63|1906.51|1888.71|1906.51|1888.71|1906.43|1888.63|3
1650785810000|2022-04-24 07:36:50|1906.54|1888.74|1906.54|1888.74|1906.54|1888.74|1906.54|1888.74|1
1650785820000|2022-04-24 07:37:00|1906.49|1888.69|1906.49|1888.69|1906.49|1888.69|1906.49|1888.69|1
1650785830000|2022-04-24 07:37:10|1906.71|1888.91|1906.95|1889.15|1907.01|1889.21|1906.69|1888.89|7
1650785840000|2022-04-24 07:37:20|1907.16|1889.36|1907.19|1889.39|1907.19|1889.39|1907.16|1889.36|2
1650785850000|2022-04-24 07:37:30|1907.24|1889.44|1907.36|1889.56|1907.36|1889.56|1907.24|1889.44|5
1650785860000|2022-04-24 07:37:40|1907.32|1889.52|1907.38|1889.58|1907.38|1889.58|1907.32|1889.52|2
1650785890000|2022-04-24 07:38:10|1907.4|1889.6|1907.52|1889.72|1907.52|1889.72|1907.4|1889.6|3
1650785900000|2022-04-24 07:38:20|1907.49|1889.69|1907.99|1890.19|1907.99|1890.19|1907.49|1889.69|7
1650785910000|2022-04-24 07:38:30|1907.86|1890.06|1908.07|1890.27|1908.13|1890.33|1907.81|1890.01|8
1650785920000|2022-04-24 07:38:40|1908.04|1890.24|1908.21|1890.41|1908.21|1890.41|1908.04|1890.24|2
1650785930000|2022-04-24 07:38:50|1908.12|1890.32|1907.97|1890.17|1908.13|1890.33|1907.97|1890.17|3
1650785940000|2022-04-24 07:39:00|1907.99|1890.19|1907.86|1890.06|1907.99|1890.19|1907.86|1890.06|2
1650785950000|2022-04-24 07:39:10|1907.85|1890.05|1907.85|1890.05|1907.85|1890.05|1907.85|1890.05|1
1650785960000|2022-04-24 07:39:20|1907.99|1890.19|1908.11|1890.31|1908.11|1890.31|1907.99|1890.19|3
1650785970000|2022-04-24 07:39:30|1908.18|1890.38|1907.73|1889.93|1908.18|1890.38|1907.73|1889.93|6
1650785980000|2022-04-24 07:39:40|1907.77|1889.97|1907.77|1889.97|1907.77|1889.97|1907.77|1889.97|1
1650785990000|2022-04-24 07:39:50|1907.87|1890.07|1907.77|1889.97|1907.87|1890.07|1907.77|1889.97|4
1650786000000|2022-04-24 07:40:00|1907.75|1889.95|1907.75|1889.95|1907.84|1890.04|1907.75|1889.95|3
1650786010000|2022-04-24 07:40:10|1907.77|1889.97|1907.77|1889.97|1907.77|1889.97|1907.77|1889.97|1
1650786030000|2022-04-24 07:40:30|1907.81|1890.01|1907.81|1890.01|1907.81|1890.01|1907.81|1890.01|1
1650786040000|2022-04-24 07:40:40|1907.93|1890.13|1909.49|1891.69|1909.86|1892.06|1907.93|1890.13|7
1650786050000|2022-04-24 07:40:50|1909.48|1891.68|1911.09|1893.29|1911.09|1893.29|1909.48|1891.68|13
1650786060000|2022-04-24 07:41:00|1911.18|1893.38|1910.4|1892.6|1911.18|1893.38|1910.4|1892.6|14
1650786070000|2022-04-24 07:41:10|1910.39|1892.59|1910.42|1892.62|1910.48|1892.68|1910.35|1892.55|10
1650786080000|2022-04-24 07:41:20|1910.43|1892.63|1910.47|1892.67|1910.51|1892.71|1910.39|1892.59|7
1650786090000|2022-04-24 07:41:30|1910.44|1892.64|1910.48|1892.68|1910.48|1892.68|1910.44|1892.64|2
1650786100000|2022-04-24 07:41:40|1910.37|1892.57|1909.42|1891.62|1910.37|1892.57|1909.42|1891.62|11
1650786110000|2022-04-24 07:41:50|1909.43|1891.63|1909.31|1891.51|1909.43|1891.63|1909.31|1891.51|6
1650786120000|2022-04-24 07:42:00|1909.38|1891.58|1909.43|1891.63|1909.43|1891.63|1909.38|1891.58|7
1650786130000|2022-04-24 07:42:10|1909.42|1891.62|1909.42|1891.62|1909.43|1891.63|1909.4|1891.6|4
1650786140000|2022-04-24 07:42:20|1909.44|1891.64|1909.43|1891.63|1909.44|1891.64|1909.43|1891.63|4
1650786150000|2022-04-24 07:42:30|1909.39|1891.59|1909.42|1891.62|1909.43|1891.63|1909.33|1891.53|13
1650786160000|2022-04-24 07:42:40|1909.41|1891.61|1909.43|1891.63|1909.43|1891.63|1909.41|1891.61|2
1650786180000|2022-04-24 07:43:00|1909.39|1891.59|1909.37|1891.57|1909.41|1891.61|1909.37|1891.57|4
1650786190000|2022-04-24 07:43:10|1909.36|1891.56|1909.4|1891.6|1909.4|1891.6|1909.31|1891.51|8
1650786210000|2022-04-24 07:43:30|1909.35|1891.55|1908.79|1890.99|1909.35|1891.55|1908.65|1890.85|11
1650786220000|2022-04-24 07:43:40|1908.77|1890.97|1908.69|1890.89|1908.77|1890.97|1908.69|1890.89|4
1650786230000|2022-04-24 07:43:50|1908.65|1890.85|1908.65|1890.85|1908.65|1890.85|1908.65|1890.85|1
1650786260000|2022-04-24 07:44:20|1908.64|1890.84|1908.64|1890.84|1908.64|1890.84|1908.64|1890.84|1
1650786290000|2022-04-24 07:44:50|1908.63|1890.83|1908.21|1890.41|1908.66|1890.86|1908.21|1890.41|9
1650786300000|2022-04-24 07:45:00|1908.24|1890.44|1908.07|1890.27|1908.27|1890.47|1908.07|1890.27|4
1650786310000|2022-04-24 07:45:10|1908.24|1890.44|1908.31|1890.51|1908.31|1890.51|1908.07|1890.27|4
1650786320000|2022-04-24 07:45:20|1908.14|1890.34|1908.14|1890.34|1908.14|1890.34|1908.14|1890.34|1
1650786330000|2022-04-24 07:45:30|1908.31|1890.51|1908.32|1890.52|1908.32|1890.52|1908.31|1890.51|2
1650786360000|2022-04-24 07:46:00|1908.24|1890.44|1908.24|1890.44|1908.24|1890.44|1908.23|1890.43|5
1650786370000|2022-04-24 07:46:10|1908.23|1890.43|1908.23|1890.43|1908.24|1890.44|1908.23|1890.43|3
1650786380000|2022-04-24 07:46:20|1908.24|1890.44|1908.23|1890.43|1908.24|1890.44|1908.23|1890.43|4
1650786390000|2022-04-24 07:46:30|1908.24|1890.44|1908.24|1890.44|1908.24|1890.44|1908.24|1890.44|1
1650786400000|2022-04-24 07:46:40|1908.03|1890.23|1907.09|1889.29|1908.03|1890.23|1906.92|1889.12|24
1650786410000|2022-04-24 07:46:50|1906.63|1888.83|1906.65|1888.85|1906.65|1888.85|1906.63|1888.83|2
1650786420000|2022-04-24 07:47:00|1906.66|1888.86|1906.7|1888.9|1906.72|1888.92|1906.66|1888.86|4
1650786430000|2022-04-24 07:47:10|1906.71|1888.91|1906.81|1889.01|1906.83|1889.03|1906.67|1888.87|4
1650786440000|2022-04-24 07:47:20|1906.79|1888.99|1906.8|1889|1906.81|1889.01|1906.79|1888.99|3
1650786450000|2022-04-24 07:47:30|1906.69|1888.89|1906.72|1888.92|1906.73|1888.93|1906.69|1888.89|5
1650786460000|2022-04-24 07:47:40|1906.71|1888.91|1906.66|1888.86|1906.71|1888.91|1906.66|1888.86|2
1650786470000|2022-04-24 07:47:50|1906.65|1888.85|1906.67|1888.87|1906.67|1888.87|1906.5|1888.7|6
1650786480000|2022-04-24 07:48:00|1906.42|1888.62|1906.58|1888.78|1906.59|1888.79|1906.42|1888.62|9
1650786490000|2022-04-24 07:48:10|1906.57|1888.77|1906.38|1888.58|1906.58|1888.78|1906.38|1888.58|11
1650786500000|2022-04-24 07:48:20|1906.37|1888.57|1906.28|1888.48|1906.39|1888.59|1906.28|1888.48|8
1650786510000|2022-04-24 07:48:30|1906.27|1888.47|1906.27|1888.47|1906.28|1888.48|1906.27|1888.47|3
1650786520000|2022-04-24 07:48:40|1906.35|1888.55|1906.14|1888.34|1906.35|1888.55|1906.14|1888.34|7
1650786530000|2022-04-24 07:48:50|1905.97|1888.17|1905.54|1887.74|1905.97|1888.17|1905.54|1887.74|11
1650786540000|2022-04-24 07:49:00|1905.53|1887.73|1904.84|1887.04|1905.53|1887.73|1904.81|1887.01|10
1650786550000|2022-04-24 07:49:10|1904.85|1887.05|1904.35|1886.55|1904.85|1887.05|1904.35|1886.55|19
1650786560000|2022-04-24 07:49:20|1904.33|1886.53|1903.11|1885.31|1904.33|1886.53|1903.01|1885.21|25
1650786570000|2022-04-24 07:49:30|1903.18|1885.38|1903.17|1885.37|1903.23|1885.43|1902.96|1885.16|14
1650786590000|2022-04-24 07:49:50|1903.31|1885.51|1903.55|1885.75|1903.73|1885.93|1903.31|1885.51|16
1650786600000|2022-04-24 07:50:00|1903.64|1885.84|1903.99|1886.19|1904.11|1886.31|1903.63|1885.83|18
1650786610000|2022-04-24 07:50:10|1903.87|1886.07|1903.87|1886.07|1903.88|1886.08|1903.82|1886.02|9
1650786620000|2022-04-24 07:50:20|1903.88|1886.08|1904.18|1886.38|1904.5|1886.7|1903.87|1886.07|14
1650786630000|2022-04-24 07:50:30|1904.08|1886.28|1903.96|1886.16|1904.08|1886.28|1903.94|1886.14|13
1650786640000|2022-04-24 07:50:40|1903.95|1886.15|1903.68|1885.88|1903.95|1886.15|1903.68|1885.88|14
1650786650000|2022-04-24 07:50:50|1903.58|1885.78|1903.54|1885.74|1903.58|1885.78|1903.42|1885.62|13
1650786660000|2022-04-24 07:51:00|1903.53|1885.73|1903.63|1885.83|1903.64|1885.84|1903.51|1885.71|9
1650786670000|2022-04-24 07:51:10|1903.59|1885.79|1903.66|1885.86|1903.66|1885.86|1903.55|1885.75|8
1650786680000|2022-04-24 07:51:20|1903.65|1885.85|1903.42|1885.62|1903.66|1885.86|1903.42|1885.62|12
1650786690000|2022-04-24 07:51:30|1903.43|1885.63|1902.69|1884.89|1903.43|1885.63|1902.56|1884.76|20
1650786700000|2022-04-24 07:51:40|1902.75|1884.95|1901.86|1884.06|1902.79|1884.99|1901.76|1883.96|25
1650786710000|2022-04-24 07:51:50|1901.85|1884.05|1901.71|1883.91|1901.85|1884.05|1901.49|1883.69|10
1650786720000|2022-04-24 07:52:00|1901.69|1883.89|1901.98|1884.18|1902.02|1884.22|1901.53|1883.73|10
1650786730000|2022-04-24 07:52:10|1901.99|1884.19|1901.84|1884.04|1901.99|1884.19|1901.84|1884.04|9
1650786740000|2022-04-24 07:52:20|1901.82|1884.02|1901.66|1883.86|1901.82|1884.02|1901.66|1883.86|9
1650786750000|2022-04-24 07:52:30|1901.67|1883.87|1901.57|1883.77|1901.67|1883.87|1901.56|1883.76|6
1650786760000|2022-04-24 07:52:40|1901.54|1883.74|1901.51|1883.71|1901.55|1883.75|1901.51|1883.71|3
1650786770000|2022-04-24 07:52:50|1901.48|1883.68|1900.94|1883.14|1901.52|1883.72|1900.9|1883.1|14
1650786780000|2022-04-24 07:53:00|1900.95|1883.15|1900.83|1883.03|1900.96|1883.16|1900.78|1882.98|8
1650786790000|2022-04-24 07:53:10|1900.77|1882.97|1900.77|1882.97|1900.77|1882.97|1900.77|1882.97|1
1650786800000|2022-04-24 07:53:20|1900.76|1882.96|1900.78|1882.98|1900.78|1882.98|1900.75|1882.95|3
1650786810000|2022-04-24 07:53:30|1900.74|1882.94|1900.54|1882.74|1900.79|1882.99|1900.42|1882.62|21
1650786820000|2022-04-24 07:53:40|1900.49|1882.69|1900.48|1882.68|1900.54|1882.74|1900.45|1882.65|14
1650786830000|2022-04-24 07:53:50|1900.5|1882.7|1900.56|1882.76|1900.56|1882.76|1900.5|1882.7|8
1650786840000|2022-04-24 07:54:00|1900.53|1882.73|1902.06|1884.26|1902.1|1884.3|1900.52|1882.72|20
1650786850000|2022-04-24 07:54:10|1902.05|1884.25|1901.67|1883.87|1902.08|1884.28|1901.67|1883.87|14
1650786880000|2022-04-24 07:54:40|1901.56|1883.76|1900.27|1882.47|1901.56|1883.76|1900.25|1882.45|14
1650786890000|2022-04-24 07:54:50|1900.24|1882.44|1900.12|1882.32|1900.4|1882.6|1899.98|1882.18|8
1650786900000|2022-04-24 07:55:00|1900.08|1882.28|1900.01|1882.21|1900.12|1882.32|1900.01|1882.21|6
1650786910000|2022-04-24 07:55:10|1900.07|1882.27|1899.85|1882.05|1900.07|1882.27|1899.85|1882.05|6
1650786920000|2022-04-24 07:55:20|1899.87|1882.07|1899.66|1881.86|1899.87|1882.07|1899.61|1881.81|10
1650786930000|2022-04-24 07:55:30|1899.75|1881.95|1899.85|1882.05|1899.87|1882.07|1899.69|1881.89|4
1650786950000|2022-04-24 07:55:50|1899.86|1882.06|1899.7|1881.9|1899.86|1882.06|1899.66|1881.86|4
1650786960000|2022-04-24 07:56:00|1899.66|1881.86|1899.66|1881.86|1899.66|1881.86|1899.66|1881.86|1
1650786970000|2022-04-24 07:56:10|1899.67|1881.87|1899.87|1882.07|1899.87|1882.07|1899.65|1881.85|4
1650786980000|2022-04-24 07:56:20|1899.86|1882.06|1900.01|1882.21|1900.2|1882.4|1899.86|1882.06|16
1650786990000|2022-04-24 07:56:30|1899.88|1882.08|1900.79|1882.99|1900.79|1882.99|1899.88|1882.08|19
1650787000000|2022-04-24 07:56:40|1900.89|1883.09|1900.98|1883.18|1900.99|1883.19|1900.89|1883.09|7
1650787010000|2022-04-24 07:56:50|1900.95|1883.15|1901.01|1883.21|1901.01|1883.21|1900.79|1882.99|7
1650787020000|2022-04-24 07:57:00|1900.98|1883.18|1901|1883.2|1901.01|1883.21|1900.98|1883.18|6
1650787030000|2022-04-24 07:57:10|1901.01|1883.21|1900.74|1882.94|1901.04|1883.24|1900.74|1882.94|11
1650787040000|2022-04-24 07:57:20|1900.7|1882.9|1900.67|1882.87|1900.74|1882.94|1900.67|1882.87|4
1650787050000|2022-04-24 07:57:30|1900.74|1882.94|1900.85|1883.05|1900.85|1883.05|1900.74|1882.94|6
1650787060000|2022-04-24 07:57:40|1900.91|1883.11|1900.8|1883|1900.91|1883.11|1900.7|1882.9|7
1650787070000|2022-04-24 07:57:50|1900.71|1882.91|1900.95|1883.15|1900.96|1883.16|1900.71|1882.91|10
1650787080000|2022-04-24 07:58:00|1900.98|1883.18|1900.88|1883.08|1900.98|1883.18|1900.8|1883|8
1650787090000|2022-04-24 07:58:10|1900.92|1883.12|1901.13|1883.33|1901.13|1883.33|1900.92|1883.12|5
1650787100000|2022-04-24 07:58:20|1901.14|1883.34|1901.1|1883.3|1901.14|1883.34|1901.02|1883.22|11
1650787110000|2022-04-24 07:58:30|1900.82|1883.02|1900.68|1882.88|1900.82|1883.02|1900.52|1882.72|13
1650787120000|2022-04-24 07:58:40|1900.67|1882.87|1900.63|1882.83|1900.67|1882.87|1900.63|1882.83|3
1650787130000|2022-04-24 07:58:50|1900.64|1882.84|1900.63|1882.83|1900.64|1882.84|1900.63|1882.83|2
1650787140000|2022-04-24 07:59:00|1900.64|1882.84|1900.75|1882.95|1900.77|1882.97|1900.64|1882.84|4
1650787150000|2022-04-24 07:59:10|1900.74|1882.94|1900.74|1882.94|1900.77|1882.97|1900.74|1882.94|3
1650787160000|2022-04-24 07:59:20|1900.76|1882.96|1902.23|1884.43|1902.23|1884.43|1900.76|1882.96|15
1650787170000|2022-04-24 07:59:30|1902.13|1884.33|1902.11|1884.31|1902.21|1884.41|1902.1|1884.3|14
1650787180000|2022-04-24 07:59:40|1902.12|1884.32|1902.38|1884.58|1902.38|1884.58|1902.12|1884.32|8
1650787190000|2022-04-24 07:59:50|1902.37|1884.57|1902.48|1884.68|1902.48|1884.68|1902.35|1884.55|9
1650787200000|2022-04-24 08:00:00|1902.49|1884.69|1902.42|1884.62|1902.49|1884.69|1902.42|1884.62|4
1650787210000|2022-04-24 08:00:10|1902.44|1884.64|1902.48|1884.68|1902.51|1884.71|1902.43|1884.63|6
1650787220000|2022-04-24 08:00:20|1902.43|1884.63|1902.69|1884.89|1902.73|1884.93|1902.43|1884.63|6
1650787230000|2022-04-24 08:00:30|1902.64|1884.84|1902.16|1884.36|1902.64|1884.84|1902.11|1884.31|11
1650787240000|2022-04-24 08:00:40|1902.06|1884.26|1901.29|1883.49|1902.18|1884.38|1901.29|1883.49|12
1650787250000|2022-04-24 08:00:50|1901.25|1883.45|1901.19|1883.39|1901.25|1883.45|1901.19|1883.39|2
1650787260000|2022-04-24 08:01:00|1900.78|1882.98|1900.8|1883|1900.8|1883|1900.78|1882.98|2
1650787270000|2022-04-24 08:01:10|1900.88|1883.08|1902.36|1884.56|1902.38|1884.58|1900.88|1883.08|14
1650787280000|2022-04-24 08:01:20|1902.25|1884.45|1901.86|1884.06|1902.25|1884.45|1901.85|1884.05|7
1650787290000|2022-04-24 08:01:30|1901.85|1884.05|1901.82|1884.02|1901.85|1884.05|1901.54|1883.74|7
1650787300000|2022-04-24 08:01:40|1901.81|1884.01|1901.66|1883.86|1901.81|1884.01|1901.66|1883.86|2
1650787310000|2022-04-24 08:01:50|1901.68|1883.88|1901.75|1883.95|1901.75|1883.95|1901.68|1883.88|4
1650787320000|2022-04-24 08:02:00|1901.72|1883.92|1901.95|1884.15|1901.95|1884.15|1901.72|1883.92|8
1650787330000|2022-04-24 08:02:10|1901.99|1884.19|1902.24|1884.44|1902.25|1884.45|1901.99|1884.19|15
1650787340000|2022-04-24 08:02:20|1902.25|1884.45|1902.5|1884.7|1902.56|1884.76|1902.25|1884.45|11
1650787350000|2022-04-24 08:02:30|1902.52|1884.72|1902.6|1884.8|1902.62|1884.82|1902.52|1884.72|5
1650787360000|2022-04-24 08:02:40|1902.58|1884.78|1902.55|1884.75|1902.58|1884.78|1902.55|1884.75|7
1650787370000|2022-04-24 08:02:50|1902.56|1884.76|1902.55|1884.75|1902.57|1884.77|1902.54|1884.74|9
1650787380000|2022-04-24 08:03:00|1902.58|1884.78|1901.77|1883.97|1902.62|1884.82|1901.77|1883.97|13
1650787390000|2022-04-24 08:03:10|1901.76|1883.96|1901.43|1883.63|1901.76|1883.96|1901.1|1883.3|3
1650787400000|2022-04-24 08:03:20|1901.89|1884.09|1901.76|1883.96|1901.94|1884.14|1901.76|1883.96|7
1650787410000|2022-04-24 08:03:30|1901.77|1883.97|1901.49|1883.69|1901.77|1883.97|1901.49|1883.69|3
1650787420000|2022-04-24 08:03:40|1901.48|1883.68|1901.48|1883.68|1901.48|1883.68|1901.48|1883.68|1
1650787430000|2022-04-24 08:03:50|1901.52|1883.72|1901.75|1883.95|1901.75|1883.95|1901.52|1883.72|3
1650787440000|2022-04-24 08:04:00|1901.72|1883.92|1901.51|1883.71|1901.72|1883.92|1901.51|1883.71|5
1650787450000|2022-04-24 08:04:10|1901.53|1883.73|1901.5|1883.7|1901.7|1883.9|1901.5|1883.7|4
1650787460000|2022-04-24 08:04:20|1901.7|1883.9|1901.7|1883.9|1901.7|1883.9|1901.7|1883.9|1
1650787470000|2022-04-24 08:04:30|1901.46|1883.66|1901.77|1883.97|1901.9|1884.1|1901.46|1883.66|5
1650787490000|2022-04-24 08:04:50|1901.9|1884.1|1901.76|1883.96|1901.96|1884.16|1901.76|1883.96|7
1650787500000|2022-04-24 08:05:00|1901.75|1883.95|1901.88|1884.08|1902|1884.2|1901.75|1883.95|6
1650787510000|2022-04-24 08:05:10|1901.96|1884.16|1902.14|1884.34|1902.14|1884.34|1901.96|1884.16|7
1650787520000|2022-04-24 08:05:20|1902.13|1884.33|1902.06|1884.26|1902.14|1884.34|1902.06|1884.26|6
1650787530000|2022-04-24 08:05:30|1902|1884.2|1901.98|1884.18|1902|1884.2|1901.98|1884.18|3
1650787540000|2022-04-24 08:05:40|1901.87|1884.07|1901.91|1884.11|1902.12|1884.32|1901.87|1884.07|9
1650787550000|2022-04-24 08:05:50|1901.76|1883.96|1901.76|1883.96|1901.76|1883.96|1901.76|1883.96|1
1650787560000|2022-04-24 08:06:00|1901.77|1883.97|1901.76|1883.96|1901.77|1883.97|1901.76|1883.96|2
1650787570000|2022-04-24 08:06:10|1901.57|1883.77|1901.23|1883.43|1901.57|1883.77|1901.19|1883.39|9
1650787580000|2022-04-24 08:06:20|1900.94|1883.14|1900.94|1883.14|1900.94|1883.14|1900.94|1883.14|1
1650787590000|2022-04-24 08:06:30|1900.95|1883.15|1900.46|1882.66|1900.95|1883.15|1900.39|1882.59|9
1650787600000|2022-04-24 08:06:40|1900.45|1882.65|1900.29|1882.49|1900.47|1882.67|1900.29|1882.49|9
1650787610000|2022-04-24 08:06:50|1900.28|1882.48|1899.67|1881.87|1900.3|1882.5|1899.67|1881.87|7
1650787620000|2022-04-24 08:07:00|1899.57|1881.77|1899.92|1882.12|1899.92|1882.12|1899.57|1881.77|7
1650787630000|2022-04-24 08:07:10|1899.81|1882.01|1899.84|1882.04|1899.9|1882.1|1899.8|1882|17
1650787640000|2022-04-24 08:07:20|1899.85|1882.05|1900.43|1882.63|1900.43|1882.63|1899.84|1882.04|10
1650787650000|2022-04-24 08:07:30|1900.65|1882.85|1900.87|1883.07|1900.87|1883.07|1900.65|1882.85|7
1650787660000|2022-04-24 08:07:40|1900.82|1883.02|1900.47|1882.67|1900.82|1883.02|1900.47|1882.67|14
1650787670000|2022-04-24 08:07:50|1900.46|1882.66|1900.62|1882.82|1900.62|1882.82|1900.46|1882.66|8
1650787680000|2022-04-24 08:08:00|1900.7|1882.9|1901.12|1883.32|1901.14|1883.34|1900.7|1882.9|9
1650787690000|2022-04-24 08:08:10|1901.13|1883.33|1901.55|1883.75|1901.69|1883.89|1901.13|1883.33|11
1650787710000|2022-04-24 08:08:30|1901.58|1883.78|1901.58|1883.78|1901.59|1883.79|1901.51|1883.71|4
1650787720000|2022-04-24 08:08:40|1901.5|1883.7|1901.57|1883.77|1901.57|1883.77|1901.45|1883.65|15
1650787730000|2022-04-24 08:08:50|1901.58|1883.78|1901.64|1883.84|1901.64|1883.84|1901.58|1883.78|8
1650787740000|2022-04-24 08:09:00|1901.65|1883.85|1901.65|1883.85|1901.67|1883.87|1901.65|1883.85|4
1650787750000|2022-04-24 08:09:10|1901.66|1883.86|1901.66|1883.86|1901.68|1883.88|1901.66|1883.86|5
1650787760000|2022-04-24 08:09:20|1901.67|1883.87|1901.68|1883.88|1901.68|1883.88|1901.67|1883.87|2
1650787770000|2022-04-24 08:09:30|1901.69|1883.89|1901.68|1883.88|1901.69|1883.89|1901.66|1883.86|4
1650787780000|2022-04-24 08:09:40|1902.02|1884.22|1902.37|1884.57|1902.37|1884.57|1902.02|1884.22|8
1650787790000|2022-04-24 08:09:50|1902.38|1884.58|1902.58|1884.78|1902.58|1884.78|1902.38|1884.58|5
1650787800000|2022-04-24 08:10:00|1902.59|1884.79|1903.35|1885.55|1903.35|1885.55|1902.59|1884.79|9
1650787810000|2022-04-24 08:10:10|1903.4|1885.6|1903.09|1885.29|1903.4|1885.6|1903.09|1885.29|3
1650787820000|2022-04-24 08:10:20|1902.94|1885.14|1902.7|1884.9|1902.94|1885.14|1902.7|1884.9|5
1650787830000|2022-04-24 08:10:30|1902.77|1884.97|1902.7|1884.9|1902.77|1884.97|1902.7|1884.9|2
1650787840000|2022-04-24 08:10:40|1902.69|1884.89|1902.7|1884.9|1902.7|1884.9|1902.69|1884.89|4
1650787870000|2022-04-24 08:11:10|1902.66|1884.86|1902.97|1885.17|1903|1885.2|1902.66|1884.86|20
1650787880000|2022-04-24 08:11:20|1903.24|1885.44|1903.52|1885.72|1903.53|1885.73|1903.24|1885.44|8
1650787890000|2022-04-24 08:11:30|1903.51|1885.71|1903.5|1885.7|1903.53|1885.73|1903.49|1885.69|4
1650787900000|2022-04-24 08:11:40|1903.51|1885.71|1903.82|1886.02|1903.82|1886.02|1903.51|1885.71|9
1650787910000|2022-04-24 08:11:50|1903.81|1886.01|1903.46|1885.66|1903.81|1886.01|1903.4|1885.6|8
1650787920000|2022-04-24 08:12:00|1903.45|1885.65|1903.41|1885.61|1903.46|1885.66|1903.41|1885.61|8
1650787930000|2022-04-24 08:12:10|1903.29|1885.49|1902.95|1885.15|1903.29|1885.49|1902.95|1885.15|3
1650787940000|2022-04-24 08:12:20|1902.96|1885.16|1902.73|1884.93|1902.96|1885.16|1902.71|1884.91|10
1650787950000|2022-04-24 08:12:30|1902.74|1884.94|1902.74|1884.94|1902.76|1884.96|1902.73|1884.93|4
1650787960000|2022-04-24 08:12:40|1902.6|1884.8|1902.6|1884.8|1902.6|1884.8|1902.59|1884.79|3
1650787970000|2022-04-24 08:12:50|1902.59|1884.79|1902.61|1884.81|1902.61|1884.81|1902.59|1884.79|3
1650787980000|2022-04-24 08:13:00|1902.67|1884.87|1902.67|1884.87|1902.67|1884.87|1902.67|1884.87|1
1650787990000|2022-04-24 08:13:10|1902.65|1884.85|1902.67|1884.87|1902.67|1884.87|1902.65|1884.85|2
1650788010000|2022-04-24 08:13:30|1902.65|1884.85|1902.65|1884.85|1902.68|1884.88|1902.65|1884.85|7
1650788020000|2022-04-24 08:13:40|1902.64|1884.84|1902.6|1884.8|1902.64|1884.84|1902.59|1884.79|4
1650788030000|2022-04-24 08:13:50|1902.61|1884.81|1902.6|1884.8|1902.61|1884.81|1902.6|1884.8|2
1650788040000|2022-04-24 08:14:00|1902.59|1884.79|1902.56|1884.76|1902.6|1884.8|1902.56|1884.76|3
1650788050000|2022-04-24 08:14:10|1902.57|1884.77|1902.57|1884.77|1902.57|1884.77|1902.57|1884.77|1
1650788060000|2022-04-24 08:14:20|1902.58|1884.78|1902.58|1884.78|1902.58|1884.78|1902.57|1884.77|5
1650788070000|2022-04-24 08:14:30|1902.61|1884.81|1902.45|1884.65|1902.62|1884.82|1902.44|1884.64|6
1650788080000|2022-04-24 08:14:40|1902.44|1884.64|1902.64|1884.84|1902.64|1884.84|1902.43|1884.63|7
1650788090000|2022-04-24 08:14:50|1902.66|1884.86|1902.58|1884.78|1902.68|1884.88|1902.58|1884.78|6
1650788100000|2022-04-24 08:15:00|1902.65|1884.85|1902.63|1884.83|1902.67|1884.87|1902.63|1884.83|6
1650788110000|2022-04-24 08:15:10|1902.59|1884.79|1902.6|1884.8|1902.62|1884.82|1902.59|1884.79|4
1650788120000|2022-04-24 08:15:20|1902.61|1884.81|1902.62|1884.82|1902.65|1884.85|1902.61|1884.81|4
1650788130000|2022-04-24 08:15:30|1902.65|1884.85|1902.62|1884.82|1902.65|1884.85|1902.62|1884.82|4
1650788140000|2022-04-24 08:15:40|1902.61|1884.81|1902.74|1884.94|1902.74|1884.94|1902.52|1884.72|17
1650788150000|2022-04-24 08:15:50|1902.76|1884.96|1902.67|1884.87|1902.77|1884.97|1902.66|1884.86|4
1650788160000|2022-04-24 08:16:00|1902.7|1884.9|1902.78|1884.98|1902.82|1885.02|1902.7|1884.9|14
1650788170000|2022-04-24 08:16:10|1902.77|1884.97|1902.76|1884.96|1902.77|1884.97|1902.76|1884.96|4
1650788180000|2022-04-24 08:16:20|1902.77|1884.97|1902.75|1884.95|1902.77|1884.97|1902.75|1884.95|7
1650788190000|2022-04-24 08:16:30|1902.76|1884.96|1902.73|1884.93|1902.8|1885|1902.73|1884.93|8
1650788200000|2022-04-24 08:16:40|1902.74|1884.94|1902.71|1884.91|1902.74|1884.94|1902.69|1884.89|5
1650788220000|2022-04-24 08:17:00|1902.7|1884.9|1902.71|1884.91|1902.71|1884.91|1902.7|1884.9|2
1650788230000|2022-04-24 08:17:10|1902.7|1884.9|1902.7|1884.9|1902.7|1884.9|1902.7|1884.9|1
1650788240000|2022-04-24 08:17:20|1902.71|1884.91|1902.66|1884.86|1902.71|1884.91|1902.66|1884.86|4
1650788250000|2022-04-24 08:17:30|1902.65|1884.85|1902.66|1884.86|1902.66|1884.86|1902.65|1884.85|4
1650788260000|2022-04-24 08:17:40|1902.64|1884.84|1902.67|1884.87|1902.71|1884.91|1902.64|1884.84|4
1650788270000|2022-04-24 08:17:50|1902.68|1884.88|1902.68|1884.88|1902.68|1884.88|1902.67|1884.87|3
1650788280000|2022-04-24 08:18:00|1902.61|1884.81|1902.65|1884.85|1902.68|1884.88|1902.61|1884.81|8
1650788290000|2022-04-24 08:18:10|1902.67|1884.87|1902.68|1884.88|1902.68|1884.88|1902.62|1884.82|7
1650788300000|2022-04-24 08:18:20|1902.66|1884.86|1902.6|1884.8|1902.66|1884.86|1902.6|1884.8|6
1650788310000|2022-04-24 08:18:30|1902.57|1884.77|1902.44|1884.64|1902.57|1884.77|1902.39|1884.59|5
1650788320000|2022-04-24 08:18:40|1902.42|1884.62|1902.42|1884.62|1902.58|1884.78|1902.42|1884.62|6
1650788330000|2022-04-24 08:18:50|1902.44|1884.64|1901.75|1883.95|1902.44|1884.64|1901.73|1883.93|18
1650788340000|2022-04-24 08:19:00|1901.72|1883.92|1901.59|1883.79|1901.75|1883.95|1901.51|1883.71|6
1650788360000|2022-04-24 08:19:20|1901.51|1883.71|1901.48|1883.68|1901.51|1883.71|1901.38|1883.58|5
1650788370000|2022-04-24 08:19:30|1901.57|1883.77|1901.92|1884.12|1901.92|1884.12|1901.57|1883.77|7
1650788380000|2022-04-24 08:19:40|1901.91|1884.11|1901.55|1883.75|1901.91|1884.11|1901.55|1883.75|5
1650788390000|2022-04-24 08:19:50|1901.59|1883.79|1901.43|1883.63|1901.59|1883.79|1901.43|1883.63|9
1650788400000|2022-04-24 08:20:00|1901.01|1883.21|1901.44|1883.64|1901.59|1883.79|1901|1883.2|13
1650788410000|2022-04-24 08:20:10|1901.12|1883.32|1900.84|1883.04|1901.13|1883.33|1900.84|1883.04|8
1650788420000|2022-04-24 08:20:20|1900.9|1883.1|1901.09|1883.29|1901.09|1883.29|1900.9|1883.1|4
1650788430000|2022-04-24 08:20:30|1901.16|1883.36|1901.1|1883.3|1901.16|1883.36|1901.06|1883.26|8
1650788440000|2022-04-24 08:20:40|1900.92|1883.12|1900.92|1883.12|1901.13|1883.33|1900.89|1883.09|10
1650788450000|2022-04-24 08:20:50|1901.19|1883.39|1901.19|1883.39|1901.19|1883.39|1901.16|1883.36|3
1650788460000|2022-04-24 08:21:00|1901.28|1883.48|1901.4|1883.6|1901.4|1883.6|1901.19|1883.39|5
1650788470000|2022-04-24 08:21:10|1901.44|1883.64|1901.83|1884.03|1901.87|1884.07|1901.44|1883.64|13
1650788480000|2022-04-24 08:21:20|1902.04|1884.24|1902.62|1884.82|1902.64|1884.84|1902.02|1884.22|18
1650788490000|2022-04-24 08:21:30|1902.63|1884.83|1902.94|1885.14|1902.97|1885.17|1902.61|1884.81|23
1650788500000|2022-04-24 08:21:40|1903.01|1885.21|1903.01|1885.21|1903.02|1885.22|1902.95|1885.15|15
1650788510000|2022-04-24 08:21:50|1903.05|1885.25|1902.86|1885.06|1903.06|1885.26|1902.86|1885.06|9
1650788520000|2022-04-24 08:22:00|1902.85|1885.05|1902.85|1885.05|1902.93|1885.13|1902.83|1885.03|13
1650788530000|2022-04-24 08:22:10|1902.84|1885.04|1902.93|1885.13|1902.98|1885.18|1902.84|1885.04|9
1650788540000|2022-04-24 08:22:20|1902.92|1885.12|1902.9|1885.1|1902.95|1885.15|1902.89|1885.09|9
1650788550000|2022-04-24 08:22:30|1902.91|1885.11|1902.99|1885.19|1903.01|1885.21|1902.88|1885.08|13
1650788560000|2022-04-24 08:22:40|1903|1885.2|1902.9|1885.1|1903.02|1885.22|1902.9|1885.1|8
1650788570000|2022-04-24 08:22:50|1902.91|1885.11|1902.96|1885.16|1903|1885.2|1902.88|1885.08|5
1650788580000|2022-04-24 08:23:00|1902.95|1885.15|1902.79|1884.99|1902.97|1885.17|1902.79|1884.99|14
1650788590000|2022-04-24 08:23:10|1902.91|1885.11|1902.91|1885.11|1902.91|1885.11|1902.91|1885.11|1
1650788600000|2022-04-24 08:23:20|1902.85|1885.05|1902.91|1885.11|1902.97|1885.17|1902.85|1885.05|19
1650788610000|2022-04-24 08:23:30|1902.89|1885.09|1902.8|1885|1902.89|1885.09|1902.79|1884.99|13
1650788620000|2022-04-24 08:23:40|1902.82|1885.02|1902.91|1885.11|1902.91|1885.11|1902.82|1885.02|10
1650788630000|2022-04-24 08:23:50|1902.93|1885.13|1902.86|1885.06|1902.93|1885.13|1902.86|1885.06|8
1650788640000|2022-04-24 08:24:00|1902.88|1885.08|1902.87|1885.07|1902.97|1885.17|1902.87|1885.07|10
1650788650000|2022-04-24 08:24:10|1902.89|1885.09|1902.88|1885.08|1902.92|1885.12|1902.81|1885.01|14
1650788660000|2022-04-24 08:24:20|1902.87|1885.07|1902.86|1885.06|1902.88|1885.08|1902.82|1885.02|10
1650788670000|2022-04-24 08:24:30|1902.87|1885.07|1902.82|1885.02|1902.88|1885.08|1902.82|1885.02|11
1650788680000|2022-04-24 08:24:40|1902.84|1885.04|1902.85|1885.05|1902.88|1885.08|1902.84|1885.04|6
1650788690000|2022-04-24 08:24:50|1902.79|1884.99|1902.84|1885.04|1902.87|1885.07|1902.79|1884.99|16
1650788700000|2022-04-24 08:25:00|1902.85|1885.05|1902.79|1884.99|1902.88|1885.08|1902.67|1884.87|15
1650788710000|2022-04-24 08:25:10|1902.77|1884.97|1901.48|1883.68|1902.77|1884.97|1901.46|1883.66|18
1650788720000|2022-04-24 08:25:20|1901.54|1883.74|1901.3|1883.5|1901.54|1883.74|1901.3|1883.5|5
1650788730000|2022-04-24 08:25:30|1901.33|1883.53|1901.33|1883.53|1901.33|1883.53|1901.33|1883.53|1
1650788740000|2022-04-24 08:25:40|1901.3|1883.5|1901.12|1883.32|1901.3|1883.5|1901.12|1883.32|2
1650788750000|2022-04-24 08:25:50|1901.17|1883.37|1901.14|1883.34|1901.17|1883.37|1901.11|1883.31|3
1650788760000|2022-04-24 08:26:00|1901.16|1883.36|1901.18|1883.38|1901.18|1883.38|1901.05|1883.25|4
1650788770000|2022-04-24 08:26:10|1901.05|1883.25|1901.05|1883.25|1901.05|1883.25|1901.05|1883.25|1
1650788780000|2022-04-24 08:26:20|1901.13|1883.33|1901.12|1883.32|1901.29|1883.49|1901.12|1883.32|8
1650788790000|2022-04-24 08:26:30|1901.13|1883.33|1901.13|1883.33|1901.13|1883.33|1901.13|1883.33|1
1650788800000|2022-04-24 08:26:40|1901.12|1883.32|1901.11|1883.31|1901.24|1883.44|1901.11|1883.31|4
1650788810000|2022-04-24 08:26:50|1901.12|1883.32|1901.12|1883.32|1901.12|1883.32|1901.12|1883.32|1
1650788820000|2022-04-24 08:27:00|1901.1|1883.3|1901.71|1883.91|1901.76|1883.96|1901.1|1883.3|17
1650788830000|2022-04-24 08:27:10|1901.64|1883.84|1901.87|1884.07|1901.87|1884.07|1901.57|1883.77|8
1650788840000|2022-04-24 08:27:20|1901.88|1884.08|1902.21|1884.41|1902.21|1884.41|1901.85|1884.05|13
1650788850000|2022-04-24 08:27:30|1902.12|1884.32|1902.18|1884.38|1902.19|1884.39|1902.08|1884.28|12
1650788860000|2022-04-24 08:27:40|1902.13|1884.33|1902.15|1884.35|1902.19|1884.39|1902.13|1884.33|12
1650788870000|2022-04-24 08:27:50|1902.14|1884.34|1902.12|1884.32|1902.16|1884.36|1902.12|1884.32|6
1650788880000|2022-04-24 08:28:00|1902.11|1884.31|1902.74|1884.94|1902.74|1884.94|1902.1|1884.3|13
1650788890000|2022-04-24 08:28:10|1902.79|1884.99|1903.01|1885.21|1903.1|1885.3|1902.79|1884.99|7
1650788900000|2022-04-24 08:28:20|1902.96|1885.16|1902.86|1885.06|1902.96|1885.16|1902.84|1885.04|9
1650788910000|2022-04-24 08:28:30|1902.97|1885.17|1902.95|1885.15|1902.97|1885.17|1902.95|1885.15|3
1650788920000|2022-04-24 08:28:40|1903.27|1885.47|1903.42|1885.62|1903.59|1885.79|1903.23|1885.43|10
1650788930000|2022-04-24 08:28:50|1903.41|1885.61|1903.41|1885.61|1903.41|1885.61|1903.41|1885.61|1
1650788940000|2022-04-24 08:29:00|1903.48|1885.68|1903.48|1885.68|1903.48|1885.68|1903.48|1885.68|1
1650788950000|2022-04-24 08:29:10|1903.52|1885.72|1903.52|1885.72|1903.52|1885.72|1903.47|1885.67|5
1650788960000|2022-04-24 08:29:20|1903.33|1885.53|1902.93|1885.13|1903.33|1885.53|1902.93|1885.13|10
1650788970000|2022-04-24 08:29:30|1903.1|1885.3|1903.1|1885.3|1903.1|1885.3|1903.08|1885.28|4
1650788980000|2022-04-24 08:29:40|1903.12|1885.32|1903.11|1885.31|1903.12|1885.32|1903.11|1885.31|2
1650788990000|2022-04-24 08:29:50|1903.15|1885.35|1903.15|1885.35|1903.16|1885.36|1903.12|1885.32|5
1650789000000|2022-04-24 08:30:00|1903.14|1885.34|1903.08|1885.28|1903.14|1885.34|1903.08|1885.28|2
1650789010000|2022-04-24 08:30:10|1903.12|1885.32|1903.32|1885.52|1903.32|1885.52|1903.08|1885.28|5
1650789020000|2022-04-24 08:30:20|1903.35|1885.55|1903.71|1885.91|1903.71|1885.91|1903.35|1885.55|14
1650789030000|2022-04-24 08:30:30|1903.97|1886.17|1903.94|1886.14|1903.97|1886.17|1903.88|1886.08|6
1650789040000|2022-04-24 08:30:40|1903.88|1886.08|1903.83|1886.03|1903.88|1886.08|1903.83|1886.03|3
1650789050000|2022-04-24 08:30:50|1903.84|1886.04|1903.75|1885.95|1903.84|1886.04|1903.71|1885.91|14
1650789060000|2022-04-24 08:31:00|1903.81|1886.01|1903.81|1886.01|1903.83|1886.03|1903.67|1885.87|6
1650789080000|2022-04-24 08:31:20|1903.79|1885.99|1903.76|1885.96|1903.8|1886|1903.76|1885.96|8
1650789090000|2022-04-24 08:31:30|1903.93|1886.13|1903.93|1886.13|1903.93|1886.13|1903.93|1886.13|1
1650789100000|2022-04-24 08:31:40|1903.91|1886.11|1903.93|1886.13|1903.93|1886.13|1903.91|1886.11|13
1650789110000|2022-04-24 08:31:50|1903.91|1886.11|1903.94|1886.14|1903.94|1886.14|1903.91|1886.11|5
1650789120000|2022-04-24 08:32:00|1903.93|1886.13|1903.94|1886.14|1903.94|1886.14|1903.9|1886.1|10
1650789130000|2022-04-24 08:32:10|1903.98|1886.18|1903.72|1885.92|1903.98|1886.18|1903.72|1885.92|10
1650789140000|2022-04-24 08:32:20|1903.8|1886|1903.61|1885.81|1903.8|1886|1903.6|1885.8|6
1650789150000|2022-04-24 08:32:30|1903.62|1885.82|1903.51|1885.71|1903.62|1885.82|1903.51|1885.71|9
1650789160000|2022-04-24 08:32:40|1903.5|1885.7|1903.52|1885.72|1903.52|1885.72|1903.5|1885.7|2
1650789170000|2022-04-24 08:32:50|1903.53|1885.73|1903.53|1885.73|1903.55|1885.75|1903.53|1885.73|3
1650789180000|2022-04-24 08:33:00|1903.4|1885.6|1903.56|1885.76|1903.57|1885.77|1903.4|1885.6|9
1650789190000|2022-04-24 08:33:10|1903.54|1885.74|1903.55|1885.75|1903.57|1885.77|1903.41|1885.61|8
1650789200000|2022-04-24 08:33:20|1903.53|1885.73|1903.47|1885.67|1903.53|1885.73|1903.46|1885.66|7
1650789210000|2022-04-24 08:33:30|1903.51|1885.71|1903.47|1885.67|1903.51|1885.71|1903.4|1885.6|12
1650789220000|2022-04-24 08:33:40|1903.49|1885.69|1903.47|1885.67|1903.49|1885.69|1903.47|1885.67|2
1650789230000|2022-04-24 08:33:50|1903.46|1885.66|1903.51|1885.71|1903.51|1885.71|1903.46|1885.66|2
1650789250000|2022-04-24 08:34:10|1903.54|1885.74|1902.91|1885.11|1903.54|1885.74|1902.91|1885.11|9
1650789260000|2022-04-24 08:34:20|1902.93|1885.13|1902.74|1884.94|1902.98|1885.18|1902.69|1884.89|17
1650789270000|2022-04-24 08:34:30|1902.73|1884.93|1901.69|1883.89|1902.91|1885.11|1901.69|1883.89|18
1650789280000|2022-04-24 08:34:40|1901.81|1884.01|1901.81|1884.01|1901.81|1884.01|1901.81|1884.01|1
1650789290000|2022-04-24 08:34:50|1901.69|1883.89|1901.64|1883.84|1901.81|1884.01|1901.61|1883.81|6
1650789300000|2022-04-24 08:35:00|1901.59|1883.79|1901.35|1883.55|1901.64|1883.84|1901.35|1883.55|8
1650789310000|2022-04-24 08:35:10|1901.34|1883.54|1901.27|1883.47|1901.34|1883.54|1901.27|1883.47|3
1650789320000|2022-04-24 08:35:20|1901.24|1883.44|1901.23|1883.43|1901.24|1883.44|1901.21|1883.41|3
1650789330000|2022-04-24 08:35:30|1901.24|1883.44|1900.93|1883.13|1901.24|1883.44|1900.93|1883.13|6
1650789340000|2022-04-24 08:35:40|1900.89|1883.09|1900.84|1883.04|1900.89|1883.09|1900.84|1883.04|2
1650789350000|2022-04-24 08:35:50|1900.68|1882.88|1900.8|1883|1900.84|1883.04|1900.68|1882.88|3
1650789360000|2022-04-24 08:36:00|1900.77|1882.97|1900.06|1882.26|1900.77|1882.97|1899.95|1882.15|10
1650789370000|2022-04-24 08:36:10|1899.93|1882.13|1899.93|1882.13|1900.06|1882.26|1899.89|1882.09|8
1650789380000|2022-04-24 08:36:20|1899.84|1882.04|1899.83|1882.03|1899.88|1882.08|1899.83|1882.03|7
1650789390000|2022-04-24 08:36:30|1899.84|1882.04|1899.7|1881.9|1899.84|1882.04|1899.7|1881.9|12
1650789400000|2022-04-24 08:36:40|1899.71|1881.91|1899.59|1881.79|1899.71|1881.91|1899.59|1881.79|3
1650789410000|2022-04-24 08:36:50|1899.73|1881.93|1899.8|1882|1899.8|1882|1899.73|1881.93|2
1650789420000|2022-04-24 08:37:00|1899.7|1881.9|1899.7|1881.9|1899.7|1881.9|1899.7|1881.9|1
1650789430000|2022-04-24 08:37:10|1899.73|1881.93|1899.73|1881.93|1899.73|1881.93|1899.73|1881.93|1
1650789440000|2022-04-24 08:37:20|1899.55|1881.75|1899.26|1881.46|1899.55|1881.75|1899.23|1881.43|13
1650789450000|2022-04-24 08:37:30|1899.25|1881.45|1899.26|1881.46|1899.26|1881.46|1899.24|1881.44|6
1650789460000|2022-04-24 08:37:40|1899.24|1881.44|1898.42|1880.62|1899.26|1881.46|1898.38|1880.58|9
1650789470000|2022-04-24 08:37:50|1898.28|1880.48|1897.58|1879.78|1898.28|1880.48|1897.56|1879.76|12
1650789480000|2022-04-24 08:38:00|1897.57|1879.77|1897.5|1879.7|1897.57|1879.77|1897.49|1879.69|6
1650789490000|2022-04-24 08:38:10|1897.54|1879.74|1897.65|1879.85|1897.65|1879.85|1897.54|1879.74|7
1650789500000|2022-04-24 08:38:20|1897.64|1879.84|1897.65|1879.85|1897.7|1879.9|1897.64|1879.84|6
1650789510000|2022-04-24 08:38:30|1897.77|1879.97|1897.22|1879.42|1897.77|1879.97|1897.01|1879.21|14
1650789520000|2022-04-24 08:38:40|1897.18|1879.38|1897.22|1879.42|1897.22|1879.42|1897.09|1879.29|12
1650789530000|2022-04-24 08:38:50|1897.18|1879.38|1897.13|1879.33|1897.22|1879.42|1897.13|1879.33|4
1650789540000|2022-04-24 08:39:00|1897.1|1879.3|1896.56|1878.76|1897.1|1879.3|1896.53|1878.73|22
1650789550000|2022-04-24 08:39:10|1896.6|1878.8|1896.24|1878.44|1896.61|1878.81|1896.21|1878.41|10
1650789560000|2022-04-24 08:39:20|1896.14|1878.34|1896.66|1878.86|1896.66|1878.86|1896.04|1878.24|15
1650789570000|2022-04-24 08:39:30|1896.65|1878.85|1896.62|1878.82|1896.66|1878.86|1896.62|1878.82|3
1650789600000|2022-04-24 08:40:00|1896.61|1878.81|1896.59|1878.79|1896.61|1878.81|1896.57|1878.77|3
1650789610000|2022-04-24 08:40:10|1896.6|1878.8|1896.59|1878.79|1896.6|1878.8|1896.59|1878.79|2
1650789620000|2022-04-24 08:40:20|1896.62|1878.82|1896.62|1878.82|1896.62|1878.82|1896.62|1878.82|1
1650789660000|2022-04-24 08:41:00|1896.56|1878.76|1896.58|1878.78|1896.58|1878.78|1896.56|1878.76|2
1650789670000|2022-04-24 08:41:10|1896.62|1878.82|1897.49|1879.69|1897.49|1879.69|1896.62|1878.82|11
1650789680000|2022-04-24 08:41:20|1897.55|1879.75|1897.54|1879.74|1897.55|1879.75|1897.54|1879.74|2
1650789690000|2022-04-24 08:41:30|1897.57|1879.77|1897.63|1879.83|1897.63|1879.83|1897.41|1879.61|4
1650789700000|2022-04-24 08:41:40|1897.57|1879.77|1897.58|1879.78|1897.58|1879.78|1897.57|1879.77|2
1650789710000|2022-04-24 08:41:50|1897.59|1879.79|1897.62|1879.82|1897.62|1879.82|1897.58|1879.78|6
1650789720000|2022-04-24 08:42:00|1897.63|1879.83|1897.61|1879.81|1897.63|1879.83|1897.61|1879.81|2
1650789730000|2022-04-24 08:42:10|1897.71|1879.91|1897.62|1879.82|1897.71|1879.91|1897.61|1879.81|3
1650789740000|2022-04-24 08:42:20|1897.58|1879.78|1897.62|1879.82|1897.63|1879.83|1897.58|1879.78|10
1650789750000|2022-04-24 08:42:30|1897.69|1879.89|1897.64|1879.84|1897.69|1879.89|1897.59|1879.79|3
1650789760000|2022-04-24 08:42:40|1897.59|1879.79|1897.48|1879.68|1897.59|1879.79|1897.45|1879.65|8
1650789770000|2022-04-24 08:42:50|1897.49|1879.69|1897.52|1879.72|1897.52|1879.72|1897.46|1879.66|16
1650789780000|2022-04-24 08:43:00|1897.47|1879.67|1897.36|1879.56|1897.52|1879.72|1897.35|1879.55|9
1650789800000|2022-04-24 08:43:20|1897.44|1879.64|1895.48|1877.68|1897.44|1879.64|1895.48|1877.68|11
1650789810000|2022-04-24 08:43:30|1895.5|1877.7|1895.5|1877.7|1895.5|1877.7|1895.5|1877.7|1
1650789820000|2022-04-24 08:43:40|1895.54|1877.74|1895.54|1877.74|1895.54|1877.74|1895.54|1877.74|1
1650789830000|2022-04-24 08:43:50|1895.53|1877.73|1895.53|1877.73|1895.53|1877.73|1895.53|1877.73|1
1650789840000|2022-04-24 08:44:00|1895.48|1877.68|1895.48|1877.68|1895.48|1877.68|1895.48|1877.68|1
1650789850000|2022-04-24 08:44:10|1895.5|1877.7|1895.5|1877.7|1895.5|1877.7|1895.5|1877.7|1
1650789860000|2022-04-24 08:44:20|1895.6|1877.8|1895.61|1877.81|1895.67|1877.87|1895.6|1877.8|4
1650789870000|2022-04-24 08:44:30|1895.59|1877.79|1895.59|1877.79|1895.59|1877.79|1895.59|1877.79|1
1650789880000|2022-04-24 08:44:40|1895.61|1877.81|1895.12|1877.32|1895.61|1877.81|1895.12|1877.32|7
1650789890000|2022-04-24 08:44:50|1894.96|1877.16|1894.95|1877.15|1894.96|1877.16|1894.95|1877.15|2
1650789900000|2022-04-24 08:45:00|1894.83|1877.03|1894.97|1877.17|1894.97|1877.17|1894.73|1876.93|6
1650789910000|2022-04-24 08:45:10|1894.91|1877.11|1894.91|1877.11|1894.91|1877.11|1894.9|1877.1|3
1650789920000|2022-04-24 08:45:20|1894.9|1877.1|1894.9|1877.1|1894.9|1877.1|1894.9|1877.1|1
1650789930000|2022-04-24 08:45:30|1895.03|1877.23|1895.53|1877.73|1895.54|1877.74|1895.03|1877.23|7
1650789940000|2022-04-24 08:45:40|1895.54|1877.74|1895.73|1877.93|1895.74|1877.94|1895.5|1877.7|5
1650789950000|2022-04-24 08:45:50|1895.71|1877.91|1895.58|1877.78|1895.71|1877.91|1895.58|1877.78|4
1650789960000|2022-04-24 08:46:00|1895.53|1877.73|1895.57|1877.77|1895.58|1877.78|1895.53|1877.73|5
1650789970000|2022-04-24 08:46:10|1895.58|1877.78|1895.6|1877.8|1895.69|1877.89|1895.56|1877.76|9
1650789980000|2022-04-24 08:46:20|1895.68|1877.88|1895.25|1877.45|1895.9|1878.1|1895.24|1877.44|16
1650789990000|2022-04-24 08:46:30|1894.92|1877.12|1895.21|1877.41|1895.21|1877.41|1894.92|1877.12|4
1650790000000|2022-04-24 08:46:40|1895.15|1877.35|1895.15|1877.35|1895.16|1877.36|1895.15|1877.35|3
1650790010000|2022-04-24 08:46:50|1895|1877.2|1894.97|1877.17|1895.06|1877.26|1894.95|1877.15|12
1650790020000|2022-04-24 08:47:00|1895.01|1877.21|1895.11|1877.31|1895.11|1877.31|1894.97|1877.17|11
1650790030000|2022-04-24 08:47:10|1895.14|1877.34|1895.11|1877.31|1895.14|1877.34|1895.1|1877.3|8
1650790040000|2022-04-24 08:47:20|1895.1|1877.3|1895.09|1877.29|1895.1|1877.3|1895.09|1877.29|2
1650790050000|2022-04-24 08:47:30|1895.12|1877.32|1894.91|1877.11|1895.12|1877.32|1894.91|1877.11|3
1650790060000|2022-04-24 08:47:40|1895.02|1877.22|1894.84|1877.04|1895.02|1877.22|1894.76|1876.96|9
1650790070000|2022-04-24 08:47:50|1894.9|1877.1|1895.39|1877.59|1895.39|1877.59|1894.8|1877|8
1650790080000|2022-04-24 08:48:00|1895.61|1877.81|1896.49|1878.69|1896.5|1878.7|1895.61|1877.81|17
1650790090000|2022-04-24 08:48:10|1896.61|1878.81|1896.63|1878.83|1896.68|1878.88|1896.61|1878.81|6
1650790100000|2022-04-24 08:48:20|1896.65|1878.85|1896.63|1878.83|1896.66|1878.86|1896.58|1878.78|6
1650790110000|2022-04-24 08:48:30|1896.62|1878.82|1896.74|1878.94|1896.81|1879.01|1896.62|1878.82|6
1650790120000|2022-04-24 08:48:40|1896.78|1878.98|1896.78|1878.98|1896.85|1879.05|1896.78|1878.98|3
1650790130000|2022-04-24 08:48:50|1896.76|1878.96|1895.76|1877.96|1896.76|1878.96|1895.76|1877.96|15
1650790140000|2022-04-24 08:49:00|1895.75|1877.95|1895.76|1877.96|1895.77|1877.97|1895.75|1877.95|5
1650790150000|2022-04-24 08:49:10|1895.81|1878.01|1895.8|1878|1895.81|1878.01|1895.8|1878|2
1650790160000|2022-04-24 08:49:20|1895.81|1878.01|1895.65|1877.85|1895.81|1878.01|1895.65|1877.85|9
1650790170000|2022-04-24 08:49:30|1895.6|1877.8|1895.63|1877.83|1895.63|1877.83|1895.6|1877.8|2
1650790180000|2022-04-24 08:49:40|1895.64|1877.84|1895.99|1878.19|1895.99|1878.19|1895.53|1877.73|10
1650790190000|2022-04-24 08:49:50|1896.05|1878.25|1896.3|1878.5|1896.3|1878.5|1896.05|1878.25|10
1650790200000|2022-04-24 08:50:00|1896.22|1878.42|1895.49|1877.69|1896.27|1878.47|1895.48|1877.68|17
1650790210000|2022-04-24 08:50:10|1895.34|1877.54|1895.42|1877.62|1895.48|1877.68|1895.34|1877.54|13
1650790220000|2022-04-24 08:50:20|1895.5|1877.7|1895.47|1877.67|1895.5|1877.7|1895.42|1877.62|6
1650790230000|2022-04-24 08:50:30|1895.49|1877.69|1894.97|1877.17|1895.49|1877.69|1894.91|1877.11|13
1650790240000|2022-04-24 08:50:40|1894.96|1877.16|1894.92|1877.12|1894.99|1877.19|1894.92|1877.12|11
1650790250000|2022-04-24 08:50:50|1894.93|1877.13|1894.84|1877.04|1894.93|1877.13|1894.81|1877.01|6
1650790260000|2022-04-24 08:51:00|1894.83|1877.03|1894.83|1877.03|1894.86|1877.06|1894.82|1877.02|7
1650790270000|2022-04-24 08:51:10|1894.84|1877.04|1894.84|1877.04|1894.84|1877.04|1894.84|1877.04|1
1650790280000|2022-04-24 08:51:20|1894.89|1877.09|1894.86|1877.06|1894.89|1877.09|1894.84|1877.04|5
1650790290000|2022-04-24 08:51:30|1894.92|1877.12|1894.88|1877.08|1894.92|1877.12|1894.88|1877.08|4
1650790300000|2022-04-24 08:51:40|1894.83|1877.03|1895.09|1877.29|1895.09|1877.29|1894.83|1877.03|12
1650790310000|2022-04-24 08:51:50|1895.02|1877.22|1895.04|1877.24|1895.09|1877.29|1895.02|1877.22|9
1650790320000|2022-04-24 08:52:00|1895|1877.2|1895.47|1877.67|1895.48|1877.68|1895|1877.2|16
1650790330000|2022-04-24 08:52:10|1895.54|1877.74|1895.72|1877.92|1895.76|1877.96|1895.54|1877.74|8
1650790340000|2022-04-24 08:52:20|1895.65|1877.85|1895.67|1877.87|1895.69|1877.89|1895.65|1877.85|8
1650790350000|2022-04-24 08:52:30|1895.68|1877.88|1895.64|1877.84|1895.68|1877.88|1895.61|1877.81|13
1650790360000|2022-04-24 08:52:40|1895.61|1877.81|1895.06|1877.26|1895.62|1877.82|1895.06|1877.26|14
1650790370000|2022-04-24 08:52:50|1895.05|1877.25|1894.02|1876.22|1895.05|1877.25|1893.99|1876.19|18
1650790380000|2022-04-24 08:53:00|1894.04|1876.24|1894.03|1876.23|1894.04|1876.24|1894.03|1876.23|4
1650790390000|2022-04-24 08:53:10|1893.7|1875.9|1893.7|1875.9|1893.7|1875.9|1893.7|1875.9|1
1650790400000|2022-04-24 08:53:20|1893.71|1875.91|1892.23|1874.43|1893.73|1875.93|1892.23|1874.43|31
1650790410000|2022-04-24 08:53:30|1892.24|1874.44|1891.83|1874.03|1892.27|1874.47|1891.83|1874.03|17
1650790420000|2022-04-24 08:53:40|1891.82|1874.02|1891.59|1873.79|1891.82|1874.02|1891.59|1873.79|8
1650790430000|2022-04-24 08:53:50|1891.6|1873.8|1891.77|1873.97|1891.77|1873.97|1891.59|1873.79|13
1650790440000|2022-04-24 08:54:00|1891.78|1873.98|1891.77|1873.97|1891.81|1874.01|1891.74|1873.94|6
1650790450000|2022-04-24 08:54:10|1891.81|1874.01|1891.39|1873.59|1891.81|1874.01|1891.39|1873.59|10
1650790460000|2022-04-24 08:54:20|1891.38|1873.58|1891.38|1873.58|1891.38|1873.58|1891.38|1873.58|1
1650790470000|2022-04-24 08:54:30|1891.36|1873.56|1891.38|1873.58|1891.38|1873.58|1891.36|1873.56|5
1650790480000|2022-04-24 08:54:40|1891.41|1873.61|1891.41|1873.61|1891.41|1873.61|1891.41|1873.61|1
1650790490000|2022-04-24 08:54:50|1891.42|1873.62|1891.44|1873.64|1891.44|1873.64|1891.42|1873.62|2
1650790500000|2022-04-24 08:55:00|1891.48|1873.68|1891.42|1873.62|1891.49|1873.69|1891.42|1873.62|5
1650790510000|2022-04-24 08:55:10|1891.43|1873.63|1891.43|1873.63|1891.45|1873.65|1891.41|1873.61|7
1650790520000|2022-04-24 08:55:20|1891.41|1873.61|1891.38|1873.58|1891.41|1873.61|1891.38|1873.58|3
1650790530000|2022-04-24 08:55:30|1891.22|1873.42|1891|1873.2|1891.22|1873.42|1890.99|1873.19|4
1650790540000|2022-04-24 08:55:40|1890.98|1873.18|1891.18|1873.38|1891.21|1873.41|1890.98|1873.18|4
1650790550000|2022-04-24 08:55:50|1891.21|1873.41|1891.23|1873.43|1891.23|1873.43|1891.21|1873.41|2
1650790560000|2022-04-24 08:56:00|1891.45|1873.65|1892.15|1874.35|1892.19|1874.39|1891.45|1873.65|13
1650790570000|2022-04-24 08:56:10|1892.08|1874.28|1892.14|1874.34|1892.17|1874.37|1892.08|1874.28|15
1650790580000|2022-04-24 08:56:20|1892.15|1874.35|1892.22|1874.42|1892.22|1874.42|1892.11|1874.31|7
1650790590000|2022-04-24 08:56:30|1892.23|1874.43|1892.27|1874.47|1892.3|1874.5|1892.23|1874.43|7
1650790600000|2022-04-24 08:56:40|1892.26|1874.46|1892.26|1874.46|1892.3|1874.5|1892.25|1874.45|10
1650790610000|2022-04-24 08:56:50|1892.3|1874.5|1892.25|1874.45|1892.3|1874.5|1892.24|1874.44|3
1650790620000|2022-04-24 08:57:00|1892.24|1874.44|1892.24|1874.44|1892.24|1874.44|1892.24|1874.44|1
1650790630000|2022-04-24 08:57:10|1892.21|1874.41|1892.21|1874.41|1892.21|1874.41|1892.21|1874.41|1
1650790650000|2022-04-24 08:57:30|1892.2|1874.4|1892.05|1874.25|1892.2|1874.4|1892.05|1874.25|5
1650790660000|2022-04-24 08:57:40|1891.95|1874.15|1891.64|1873.84|1891.95|1874.15|1891.62|1873.82|8
1650790670000|2022-04-24 08:57:50|1891.66|1873.86|1891.59|1873.79|1891.66|1873.86|1891.59|1873.79|2
1650790680000|2022-04-24 08:58:00|1891.51|1873.71|1890.87|1873.07|1891.51|1873.71|1890.87|1873.07|11
1650790690000|2022-04-24 08:58:10|1891.08|1873.28|1891.08|1873.28|1891.1|1873.3|1891.08|1873.28|3
1650790700000|2022-04-24 08:58:20|1891.06|1873.26|1891.08|1873.28|1891.08|1873.28|1891.06|1873.26|2
1650790710000|2022-04-24 08:58:30|1891.1|1873.3|1890.86|1873.06|1891.16|1873.36|1890.86|1873.06|5
1650790720000|2022-04-24 08:58:40|1890.68|1872.88|1890.15|1872.35|1890.68|1872.88|1890.09|1872.29|9
1650790730000|2022-04-24 08:58:50|1890.04|1872.24|1889.96|1872.16|1890.04|1872.24|1889.96|1872.16|5
1650790740000|2022-04-24 08:59:00|1889.99|1872.19|1889.77|1871.97|1889.99|1872.19|1889.77|1871.97|3
1650790750000|2022-04-24 08:59:10|1889.79|1871.99|1890.14|1872.34|1890.16|1872.36|1889.77|1871.97|15
1650790760000|2022-04-24 08:59:20|1890.16|1872.36|1890.17|1872.37|1890.17|1872.37|1890.13|1872.33|3
1650790770000|2022-04-24 08:59:30|1890.18|1872.38|1890.18|1872.38|1890.19|1872.39|1890.18|1872.38|3
1650790780000|2022-04-24 08:59:40|1890.06|1872.26|1890.01|1872.21|1890.06|1872.26|1890.01|1872.21|3
1650790790000|2022-04-24 08:59:50|1889.96|1872.16|1889.96|1872.16|1889.96|1872.16|1889.96|1872.16|1
1650790800000|2022-04-24 09:00:00|1889.87|1872.07|1888.5|1870.7|1889.87|1872.07|1888.32|1870.52|18
1650790810000|2022-04-24 09:00:10|1888.37|1870.57|1887.75|1869.95|1888.37|1870.57|1887.72|1869.92|11
1650790820000|2022-04-24 09:00:20|1887.81|1870.01|1888.5|1870.7|1888.5|1870.7|1887.81|1870.01|9
1650790830000|2022-04-24 09:00:30|1888.48|1870.68|1888.64|1870.84|1888.69|1870.89|1888.43|1870.63|12
1650790840000|2022-04-24 09:00:40|1888.72|1870.92|1889.28|1871.48|1889.28|1871.48|1888.72|1870.92|15
1650790850000|2022-04-24 09:00:50|1889.43|1871.63|1889.85|1872.05|1889.85|1872.05|1889.43|1871.63|9
1650790860000|2022-04-24 09:01:00|1889.88|1872.08|1890.21|1872.41|1890.21|1872.41|1889.88|1872.08|11
1650790870000|2022-04-24 09:01:10|1890.49|1872.69|1890.87|1873.07|1890.88|1873.08|1890.46|1872.66|16
1650790880000|2022-04-24 09:01:20|1890.86|1873.06|1890.93|1873.13|1890.97|1873.17|1890.8|1873|12
1650790890000|2022-04-24 09:01:30|1890.95|1873.15|1890.97|1873.17|1891.05|1873.25|1890.95|1873.15|9
1650790900000|2022-04-24 09:01:40|1891.01|1873.21|1890.96|1873.16|1891.02|1873.22|1890.82|1873.02|13
1650790910000|2022-04-24 09:01:50|1890.97|1873.17|1891.08|1873.28|1891.08|1873.28|1890.91|1873.11|6
1650790920000|2022-04-24 09:02:00|1891.07|1873.27|1891.04|1873.24|1891.07|1873.27|1891.04|1873.24|4
1650790930000|2022-04-24 09:02:10|1891.03|1873.23|1890.69|1872.89|1891.03|1873.23|1890.69|1872.89|9
1650790940000|2022-04-24 09:02:20|1890.78|1872.98|1889.89|1872.09|1890.78|1872.98|1889.75|1871.95|18
1650790950000|2022-04-24 09:02:30|1889.91|1872.11|1889.58|1871.78|1889.91|1872.11|1889.58|1871.78|3
1650790960000|2022-04-24 09:02:40|1889.57|1871.77|1889.57|1871.77|1889.57|1871.77|1889.57|1871.77|1
1650790970000|2022-04-24 09:02:50|1889.55|1871.75|1889.57|1871.77|1889.57|1871.77|1889.52|1871.72|7
1650790980000|2022-04-24 09:03:00|1889.58|1871.78|1889.57|1871.77|1889.58|1871.78|1889.55|1871.75|4
1650790990000|2022-04-24 09:03:10|1889.55|1871.75|1889.55|1871.75|1889.57|1871.77|1889.55|1871.75|3
1650791000000|2022-04-24 09:03:20|1889.58|1871.78|1889.58|1871.78|1889.58|1871.78|1889.58|1871.78|1
1650791010000|2022-04-24 09:03:30|1889.46|1871.66|1889.42|1871.62|1889.48|1871.68|1889.4|1871.6|14
1650791020000|2022-04-24 09:03:40|1889.4|1871.6|1889.33|1871.53|1889.45|1871.65|1889.33|1871.53|5
1650791030000|2022-04-24 09:03:50|1889.45|1871.65|1889.52|1871.72|1889.52|1871.72|1889.33|1871.53|5
1650791040000|2022-04-24 09:04:00|1889.51|1871.71|1889.42|1871.62|1889.54|1871.74|1889.32|1871.52|12
1650791050000|2022-04-24 09:04:10|1889.52|1871.72|1889.24|1871.44|1889.52|1871.72|1889.24|1871.44|13
1650791060000|2022-04-24 09:04:20|1889.03|1871.23|1888.97|1871.17|1889.03|1871.23|1888.79|1870.99|10
1650791070000|2022-04-24 09:04:30|1888.78|1870.98|1888.78|1870.98|1888.78|1870.98|1888.78|1870.98|1
1650791080000|2022-04-24 09:04:40|1888.63|1870.83|1888.29|1870.49|1888.63|1870.83|1888.29|1870.49|12
1650791090000|2022-04-24 09:04:50|1888.16|1870.36|1888.1|1870.3|1888.16|1870.36|1888.1|1870.3|3
1650791100000|2022-04-24 09:05:00|1888.06|1870.26|1888.06|1870.26|1888.06|1870.26|1888.06|1870.26|1
1650791110000|2022-04-24 09:05:10|1888.07|1870.27|1888.09|1870.29|1888.11|1870.31|1888.07|1870.27|6
1650791120000|2022-04-24 09:05:20|1888.11|1870.31|1888.1|1870.3|1888.11|1870.31|1888.01|1870.21|5
1650791130000|2022-04-24 09:05:30|1888.08|1870.28|1887.29|1869.49|1888.08|1870.28|1887.29|1869.49|12
1650791140000|2022-04-24 09:05:40|1887.02|1869.22|1885.98|1868.18|1887.02|1869.22|1885.98|1868.18|9
1650791150000|2022-04-24 09:05:50|1886.01|1868.21|1886.73|1868.93|1886.79|1868.99|1885.98|1868.18|16
1650791160000|2022-04-24 09:06:00|1886.66|1868.86|1886.66|1868.86|1886.67|1868.87|1886.62|1868.82|5
1650791170000|2022-04-24 09:06:10|1886.54|1868.74|1886.73|1868.93|1886.73|1868.93|1886.54|1868.74|4
1650791180000|2022-04-24 09:06:20|1886.7|1868.9|1886.41|1868.61|1886.72|1868.92|1886.39|1868.59|10
1650791190000|2022-04-24 09:06:30|1886.14|1868.34|1885.78|1867.98|1886.16|1868.36|1885.77|1867.97|11
1650791200000|2022-04-24 09:06:40|1885.73|1867.93|1885.65|1867.85|1885.73|1867.93|1885.65|1867.85|11
1650791210000|2022-04-24 09:06:50|1885.67|1867.87|1886.45|1868.65|1886.46|1868.66|1885.67|1867.87|17
1650791220000|2022-04-24 09:07:00|1886.61|1868.81|1886.64|1868.84|1886.7|1868.9|1886.61|1868.81|6
1650791230000|2022-04-24 09:07:10|1886.65|1868.85|1886.61|1868.81|1886.65|1868.85|1886.57|1868.77|7
1650791240000|2022-04-24 09:07:20|1886.62|1868.82|1886.61|1868.81|1886.69|1868.89|1886.59|1868.79|6
1650791250000|2022-04-24 09:07:30|1886.56|1868.76|1886.57|1868.77|1886.6|1868.8|1886.52|1868.72|14
1650791260000|2022-04-24 09:07:40|1886.49|1868.69|1886.68|1868.88|1886.7|1868.9|1886.49|1868.69|12
1650791270000|2022-04-24 09:07:50|1886.7|1868.9|1886.67|1868.87|1886.7|1868.9|1886.58|1868.78|6
1650791280000|2022-04-24 09:08:00|1886.68|1868.88|1886.76|1868.96|1886.76|1868.96|1886.67|1868.87|8
1650791290000|2022-04-24 09:08:10|1886.78|1868.98|1886.78|1868.98|1886.8|1869|1886.78|1868.98|4
1650791300000|2022-04-24 09:08:20|1886.79|1868.99|1886.78|1868.98|1886.79|1868.99|1886.78|1868.98|2
1650791310000|2022-04-24 09:08:30|1886.79|1868.99|1886.79|1868.99|1886.8|1869|1886.79|1868.99|5
1650791320000|2022-04-24 09:08:40|1886.81|1869.01|1887.49|1869.69|1887.58|1869.78|1886.75|1868.95|19
1650791330000|2022-04-24 09:08:50|1887.39|1869.59|1887.7|1869.9|1887.7|1869.9|1887.39|1869.59|3
1650791340000|2022-04-24 09:09:00|1887.78|1869.98|1888.41|1870.61|1888.46|1870.66|1887.67|1869.87|12
1650791350000|2022-04-24 09:09:10|1888.46|1870.66|1888.51|1870.71|1888.51|1870.71|1888.46|1870.66|3
1650791360000|2022-04-24 09:09:20|1888.48|1870.68|1888.95|1871.15|1888.95|1871.15|1888.48|1870.68|5
1650791370000|2022-04-24 09:09:30|1888.96|1871.16|1889.08|1871.28|1889.08|1871.28|1888.96|1871.16|8
1650791390000|2022-04-24 09:09:50|1889.04|1871.24|1889.67|1871.87|1889.73|1871.93|1889.04|1871.24|11
1650791400000|2022-04-24 09:10:00|1889.59|1871.79|1889.99|1872.19|1890.11|1872.31|1889.59|1871.79|15
1650791410000|2022-04-24 09:10:10|1890.01|1872.21|1889.87|1872.07|1890.01|1872.21|1889.81|1872.01|16
1650791420000|2022-04-24 09:10:20|1889.81|1872.01|1889.81|1872.01|1889.87|1872.07|1889.81|1872.01|13
1650791430000|2022-04-24 09:10:30|1889.8|1872|1889.88|1872.08|1889.88|1872.08|1889.72|1871.92|13
1650791440000|2022-04-24 09:10:40|1889.86|1872.06|1889.97|1872.17|1890.02|1872.22|1889.86|1872.06|12
1650791450000|2022-04-24 09:10:50|1890.02|1872.22|1890.73|1872.93|1890.81|1873.01|1890.02|1872.22|16
1650791460000|2022-04-24 09:11:00|1890.79|1872.99|1891.5|1873.7|1891.5|1873.7|1890.72|1872.92|14
1650791470000|2022-04-24 09:11:10|1891.53|1873.73|1891.77|1873.97|1891.77|1873.97|1891.53|1873.73|11
1650791480000|2022-04-24 09:11:20|1891.75|1873.95|1892.42|1874.62|1892.43|1874.63|1891.75|1873.95|17
1650791490000|2022-04-24 09:11:30|1892.43|1874.63|1892.31|1874.51|1892.43|1874.63|1892.31|1874.51|4
1650791500000|2022-04-24 09:11:40|1892.3|1874.5|1891.65|1873.85|1892.3|1874.5|1891.65|1873.85|9
1650791510000|2022-04-24 09:11:50|1891.6|1873.8|1891.7|1873.9|1891.74|1873.94|1891.6|1873.8|5
1650791520000|2022-04-24 09:12:00|1891.49|1873.69|1891.52|1873.72|1891.69|1873.89|1891.49|1873.69|16
1650791530000|2022-04-24 09:12:10|1891.49|1873.69|1891.5|1873.7|1891.51|1873.71|1891.44|1873.64|11
1650791540000|2022-04-24 09:12:20|1891.51|1873.71|1891.74|1873.94|1891.74|1873.94|1891.51|1873.71|9
1650791550000|2022-04-24 09:12:30|1891.99|1874.19|1891.93|1874.13|1892.07|1874.27|1891.92|1874.12|5
1650791560000|2022-04-24 09:12:40|1891.95|1874.15|1891.89|1874.09|1891.95|1874.15|1891.81|1874.01|4
1650791570000|2022-04-24 09:12:50|1891.98|1874.18|1892.01|1874.21|1892.05|1874.25|1891.98|1874.18|7
1650791580000|2022-04-24 09:13:00|1891.99|1874.19|1892.5|1874.7|1892.5|1874.7|1891.98|1874.18|12
1650791590000|2022-04-24 09:13:10|1892.55|1874.75|1892.72|1874.92|1892.75|1874.95|1892.55|1874.75|9
1650791600000|2022-04-24 09:13:20|1892.74|1874.94|1892.6|1874.8|1892.77|1874.97|1892.6|1874.8|12
1650791610000|2022-04-24 09:13:30|1892.62|1874.82|1892.54|1874.74|1892.62|1874.82|1892.53|1874.73|7
1650791620000|2022-04-24 09:13:40|1892.56|1874.76|1891.11|1873.31|1892.56|1874.76|1891.11|1873.31|14
1650791630000|2022-04-24 09:13:50|1891.16|1873.36|1891.09|1873.29|1891.16|1873.36|1891.07|1873.27|4
1650791640000|2022-04-24 09:14:00|1891.12|1873.32|1890.94|1873.14|1891.12|1873.32|1890.94|1873.14|2
1650791650000|2022-04-24 09:14:10|1891.03|1873.23|1891.32|1873.52|1891.32|1873.52|1890.94|1873.14|7
1650791660000|2022-04-24 09:14:20|1891.3|1873.5|1891.3|1873.5|1891.32|1873.52|1891.26|1873.46|7
1650791670000|2022-04-24 09:14:30|1891.28|1873.48|1891.72|1873.92|1891.72|1873.92|1891.26|1873.46|13
1650791680000|2022-04-24 09:14:40|1891.78|1873.98|1891.73|1873.93|1891.81|1874.01|1891.71|1873.91|6
1650791690000|2022-04-24 09:14:50|1891.82|1874.02|1891.72|1873.92|1891.83|1874.03|1891.72|1873.92|6
1650791700000|2022-04-24 09:15:00|1891.71|1873.91|1891.86|1874.06|1891.97|1874.17|1891.71|1873.91|14
1650791710000|2022-04-24 09:15:10|1891.85|1874.05|1891.81|1874.01|1891.92|1874.12|1891.76|1873.96|8
1650791720000|2022-04-24 09:15:20|1891.84|1874.04|1891.79|1873.99|1891.85|1874.05|1891.77|1873.97|10
1650791730000|2022-04-24 09:15:30|1891.78|1873.98|1891.77|1873.97|1891.81|1874.01|1891.67|1873.87|12
1650791740000|2022-04-24 09:15:40|1891.78|1873.98|1891.79|1873.99|1891.83|1874.03|1891.78|1873.98|7
1650791750000|2022-04-24 09:15:50|1891.82|1874.02|1891.78|1873.98|1891.82|1874.02|1891.78|1873.98|5
1650791760000|2022-04-24 09:16:00|1891.68|1873.88|1891.68|1873.88|1891.69|1873.89|1891.68|1873.88|5
1650791770000|2022-04-24 09:16:10|1891.69|1873.89|1891.68|1873.88|1891.69|1873.89|1891.68|1873.88|4
1650791780000|2022-04-24 09:16:20|1891.69|1873.89|1891.71|1873.91|1891.72|1873.92|1891.67|1873.87|7
1650791790000|2022-04-24 09:16:30|1891.74|1873.94|1891.72|1873.92|1891.74|1873.94|1891.69|1873.89|3
1650791800000|2022-04-24 09:16:40|1891.87|1874.07|1891.9|1874.1|1891.9|1874.1|1891.75|1873.95|5
1650791810000|2022-04-24 09:16:50|1891.93|1874.13|1891.98|1874.18|1892.03|1874.23|1891.87|1874.07|16
1650791820000|2022-04-24 09:17:00|1891.93|1874.13|1892.54|1874.74|1892.54|1874.74|1891.93|1874.13|8
1650791830000|2022-04-24 09:17:10|1892.58|1874.78|1892.75|1874.95|1892.75|1874.95|1892.58|1874.78|12
1650791840000|2022-04-24 09:17:20|1892.83|1875.03|1892.92|1875.12|1892.95|1875.15|1892.83|1875.03|10
1650791850000|2022-04-24 09:17:30|1892.93|1875.13|1892.92|1875.12|1892.93|1875.13|1892.92|1875.12|2
1650791860000|2022-04-24 09:17:40|1892.94|1875.14|1892.94|1875.14|1892.94|1875.14|1892.94|1875.14|1
1650791870000|2022-04-24 09:17:50|1892.93|1875.13|1892.94|1875.14|1892.94|1875.14|1892.93|1875.13|6
1650791880000|2022-04-24 09:18:00|1892.92|1875.12|1892.72|1874.92|1892.95|1875.15|1892.72|1874.92|7
1650791890000|2022-04-24 09:18:10|1892.7|1874.9|1892.38|1874.58|1892.7|1874.9|1891.88|1874.08|27
1650791900000|2022-04-24 09:18:20|1892.43|1874.63|1892.48|1874.68|1892.48|1874.68|1892.4|1874.6|6
1650791910000|2022-04-24 09:18:30|1892.46|1874.66|1892.83|1875.03|1892.84|1875.04|1892.45|1874.65|10
1650791920000|2022-04-24 09:18:40|1892.82|1875.02|1892.46|1874.66|1892.84|1875.04|1892.42|1874.62|9
1650791930000|2022-04-24 09:18:50|1892.64|1874.84|1892.6|1874.8|1892.67|1874.87|1892.6|1874.8|8
1650791940000|2022-04-24 09:19:00|1892.62|1874.82|1892.51|1874.71|1892.62|1874.82|1892.5|1874.7|9
1650791950000|2022-04-24 09:19:10|1892.61|1874.81|1892.61|1874.81|1892.62|1874.82|1892.61|1874.81|3
1650791960000|2022-04-24 09:19:20|1892.64|1874.84|1892.62|1874.82|1892.67|1874.87|1892.62|1874.82|5
1650791970000|2022-04-24 09:19:30|1892.65|1874.85|1892.66|1874.86|1892.66|1874.86|1892.48|1874.68|6
1650791980000|2022-04-24 09:19:40|1892.67|1874.87|1892.65|1874.85|1892.67|1874.87|1892.65|1874.85|3
1650791990000|2022-04-24 09:19:50|1892.63|1874.83|1892.65|1874.85|1892.65|1874.85|1892.63|1874.83|2
1650792000000|2022-04-24 09:20:00|1892.63|1874.83|1892.56|1874.76|1892.63|1874.83|1892.56|1874.76|3
1650792010000|2022-04-24 09:20:10|1892.52|1874.72|1892.56|1874.76|1892.56|1874.76|1892.45|1874.65|5
1650792020000|2022-04-24 09:20:20|1892.59|1874.79|1892.61|1874.81|1892.67|1874.87|1892.58|1874.78|13
1650792030000|2022-04-24 09:20:30|1892.68|1874.88|1892.64|1874.84|1892.69|1874.89|1892.64|1874.84|3
1650792040000|2022-04-24 09:20:40|1892.84|1875.04|1893.42|1875.62|1893.42|1875.62|1892.84|1875.04|12
1650792050000|2022-04-24 09:20:50|1893.41|1875.61|1893.65|1875.85|1893.65|1875.85|1893.4|1875.6|14
1650792060000|2022-04-24 09:21:00|1893.64|1875.84|1893.93|1876.13|1893.94|1876.14|1893.64|1875.84|9
1650792070000|2022-04-24 09:21:10|1893.92|1876.12|1893.96|1876.16|1893.97|1876.17|1893.92|1876.12|8
1650792080000|2022-04-24 09:21:20|1893.97|1876.17|1893.92|1876.12|1893.97|1876.17|1893.92|1876.12|6
1650792090000|2022-04-24 09:21:30|1893.94|1876.14|1893.94|1876.14|1893.94|1876.14|1893.91|1876.11|6
1650792100000|2022-04-24 09:21:40|1893.93|1876.13|1893.92|1876.12|1893.96|1876.16|1893.9|1876.1|6
1650792110000|2022-04-24 09:21:50|1893.94|1876.14|1893.98|1876.18|1894.03|1876.23|1893.85|1876.05|17
1650792120000|2022-04-24 09:22:00|1893.95|1876.15|1893.94|1876.14|1893.98|1876.18|1893.94|1876.14|4
1650792130000|2022-04-24 09:22:10|1893.93|1876.13|1893.85|1876.05|1893.98|1876.18|1893.85|1876.05|6
1650792140000|2022-04-24 09:22:20|1893.89|1876.09|1893.75|1875.95|1893.89|1876.09|1893.74|1875.94|12
1650792150000|2022-04-24 09:22:30|1893.76|1875.96|1893.77|1875.97|1893.8|1876|1893.76|1875.96|3
1650792160000|2022-04-24 09:22:40|1893.76|1875.96|1893.62|1875.82|1893.76|1875.96|1893.62|1875.82|3
1650792170000|2022-04-24 09:22:50|1893.61|1875.81|1893.67|1875.87|1893.67|1875.87|1893.61|1875.81|7
1650792180000|2022-04-24 09:23:00|1893.66|1875.86|1892.96|1875.16|1893.66|1875.86|1892.96|1875.16|17
1650792190000|2022-04-24 09:23:10|1892.95|1875.15|1891.89|1874.09|1892.95|1875.15|1891.89|1874.09|18
1650792200000|2022-04-24 09:23:20|1891.48|1873.68|1891.2|1873.4|1891.67|1873.87|1891.2|1873.4|13
1650792210000|2022-04-24 09:23:30|1891.15|1873.35|1891.15|1873.35|1891.15|1873.35|1891.15|1873.35|1
1650792220000|2022-04-24 09:23:40|1891.04|1873.24|1891.06|1873.26|1891.06|1873.26|1891.04|1873.24|2
1650792230000|2022-04-24 09:23:50|1891.08|1873.28|1891.13|1873.33|1891.13|1873.33|1891.08|1873.28|3
1650792240000|2022-04-24 09:24:00|1891.12|1873.32|1891.12|1873.32|1891.12|1873.32|1891.12|1873.32|1
1650792250000|2022-04-24 09:24:10|1891.13|1873.33|1891.13|1873.33|1891.13|1873.33|1891.13|1873.33|1
1650792280000|2022-04-24 09:24:40|1891.39|1873.59|1891.52|1873.72|1891.57|1873.77|1891.39|1873.59|5
1650792300000|2022-04-24 09:25:00|1891.82|1874.02|1891.82|1874.02|1891.82|1874.02|1891.82|1874.02|1
1650792310000|2022-04-24 09:25:10|1891.84|1874.04|1891.84|1874.04|1891.84|1874.04|1891.84|1874.04|1
1650792320000|2022-04-24 09:25:20|1891.77|1873.97|1891.76|1873.96|1891.77|1873.97|1891.76|1873.96|2
1650792340000|2022-04-24 09:25:40|1891.67|1873.87|1891.67|1873.87|1891.67|1873.87|1891.67|1873.87|1
1650792350000|2022-04-24 09:25:50|1891.76|1873.96|1891.76|1873.96|1891.76|1873.96|1891.76|1873.96|1
1650792360000|2022-04-24 09:26:00|1891.79|1873.99|1891.79|1873.99|1891.79|1873.99|1891.79|1873.99|1
1650792370000|2022-04-24 09:26:10|1891.83|1874.03|1891.83|1874.03|1891.83|1874.03|1891.83|1874.03|1
1650792380000|2022-04-24 09:26:20|1891.82|1874.02|1891.68|1873.88|1891.82|1874.02|1891.68|1873.88|3
1650792390000|2022-04-24 09:26:30|1891.72|1873.92|1891.05|1873.25|1891.72|1873.92|1891.05|1873.25|7
1650792400000|2022-04-24 09:26:40|1891.07|1873.27|1890.82|1873.02|1891.07|1873.27|1890.82|1873.02|2
1650792420000|2022-04-24 09:27:00|1890.68|1872.88|1890.84|1873.04|1890.84|1873.04|1890.68|1872.88|10
1650792430000|2022-04-24 09:27:10|1890.95|1873.15|1890.86|1873.06|1890.98|1873.18|1890.82|1873.02|11
1650792440000|2022-04-24 09:27:20|1890.9|1873.1|1891.15|1873.35|1891.15|1873.35|1890.9|1873.1|4
1650792450000|2022-04-24 09:27:30|1891.09|1873.29|1890.99|1873.19|1891.09|1873.29|1890.95|1873.15|11
1650792460000|2022-04-24 09:27:40|1891|1873.2|1891.1|1873.3|1891.11|1873.31|1890.96|1873.16|11
1650792470000|2022-04-24 09:27:50|1891.09|1873.29|1891.08|1873.28|1891.09|1873.29|1891.07|1873.27|12
1650792480000|2022-04-24 09:28:00|1891.1|1873.3|1891|1873.2|1891.1|1873.3|1891|1873.2|4
1650792490000|2022-04-24 09:28:10|1891.03|1873.23|1891.61|1873.81|1891.61|1873.81|1891|1873.2|5
1650792500000|2022-04-24 09:28:20|1891.56|1873.76|1891.59|1873.79|1891.64|1873.84|1891.53|1873.73|10
1650792510000|2022-04-24 09:28:30|1891.6|1873.8|1891.52|1873.72|1891.75|1873.95|1891.52|1873.72|10
1650792520000|2022-04-24 09:28:40|1891.55|1873.75|1890.93|1873.13|1891.57|1873.77|1890.93|1873.13|8
1650792530000|2022-04-24 09:28:50|1890.92|1873.12|1890.9|1873.1|1890.92|1873.12|1890.9|1873.1|2
1650792540000|2022-04-24 09:29:00|1890.84|1873.04|1890.73|1872.93|1890.84|1873.04|1890.69|1872.89|8
1650792550000|2022-04-24 09:29:10|1890.72|1872.92|1891.36|1873.56|1891.36|1873.56|1890.72|1872.92|10
1650792560000|2022-04-24 09:29:20|1891.45|1873.65|1891.46|1873.66|1891.46|1873.66|1891.45|1873.65|2
1650792570000|2022-04-24 09:29:30|1891.45|1873.65|1891.61|1873.81|1891.61|1873.81|1891.45|1873.65|2
1650792580000|2022-04-24 09:29:40|1891.49|1873.69|1891.62|1873.82|1891.69|1873.89|1891.49|1873.69|9
1650792590000|2022-04-24 09:29:50|1891.61|1873.81|1891.68|1873.88|1891.68|1873.88|1891.61|1873.81|6
1650792600000|2022-04-24 09:30:00|1891.67|1873.87|1891.7|1873.9|1891.8|1874|1891.67|1873.87|9
1650792610000|2022-04-24 09:30:10|1891.8|1874|1891.72|1873.92|1891.8|1874|1891.7|1873.9|5
1650792620000|2022-04-24 09:30:20|1891.7|1873.9|1891.68|1873.88|1891.8|1874|1891.68|1873.88|5
1650792630000|2022-04-24 09:30:30|1891.78|1873.98|1892.32|1874.52|1892.32|1874.52|1891.66|1873.86|15
1650792640000|2022-04-24 09:30:40|1892.33|1874.53|1892.35|1874.55|1892.35|1874.55|1892.29|1874.49|5
1650792650000|2022-04-24 09:30:50|1892.33|1874.53|1892.98|1875.18|1892.99|1875.19|1892.33|1874.53|9
1650792660000|2022-04-24 09:31:00|1893.04|1875.24|1893.04|1875.24|1893.04|1875.24|1893.04|1875.24|1
1650792670000|2022-04-24 09:31:10|1893.03|1875.23|1892.84|1875.04|1893.03|1875.23|1892.82|1875.02|11
1650792680000|2022-04-24 09:31:20|1892.85|1875.05|1892.82|1875.02|1892.85|1875.05|1892.8|1875|9
1650792690000|2022-04-24 09:31:30|1892.83|1875.03|1892.77|1874.97|1892.86|1875.06|1892.77|1874.97|9
1650792700000|2022-04-24 09:31:40|1892.83|1875.03|1892.89|1875.09|1893.14|1875.34|1892.74|1874.94|19
1650792710000|2022-04-24 09:31:50|1893.01|1875.21|1892.88|1875.08|1893.01|1875.21|1892.88|1875.08|12
1650792720000|2022-04-24 09:32:00|1892.92|1875.12|1892.88|1875.08|1892.92|1875.12|1892.88|1875.08|11
1650792730000|2022-04-24 09:32:10|1892.92|1875.12|1893.26|1875.46|1893.26|1875.46|1892.7|1874.9|14
1650792740000|2022-04-24 09:32:20|1893.3|1875.5|1893.59|1875.79|1893.59|1875.79|1893.3|1875.5|7
1650792750000|2022-04-24 09:32:30|1893.63|1875.83|1893.57|1875.77|1893.64|1875.84|1893.57|1875.77|5
1650792760000|2022-04-24 09:32:40|1893.59|1875.79|1892.84|1875.04|1893.6|1875.8|1892.84|1875.04|12
1650792770000|2022-04-24 09:32:50|1892.62|1874.82|1892.62|1874.82|1892.63|1874.83|1892.61|1874.81|5
1650792780000|2022-04-24 09:33:00|1892.59|1874.79|1892.55|1874.75|1892.66|1874.86|1892.54|1874.74|9
1650792790000|2022-04-24 09:33:10|1892.58|1874.78|1892.57|1874.77|1892.6|1874.8|1892.57|1874.77|4
1650792800000|2022-04-24 09:33:20|1892.6|1874.8|1892.66|1874.86|1892.68|1874.88|1892.58|1874.78|7
1650792810000|2022-04-24 09:33:30|1892.7|1874.9|1892.69|1874.89|1892.74|1874.94|1892.66|1874.86|12
1650792820000|2022-04-24 09:33:40|1892.68|1874.88|1892.46|1874.66|1892.68|1874.88|1892.46|1874.66|13
1650792830000|2022-04-24 09:33:50|1892.4|1874.6|1892.66|1874.86|1892.71|1874.91|1892.4|1874.6|12
1650792840000|2022-04-24 09:34:00|1892.58|1874.78|1892.58|1874.78|1892.58|1874.78|1892.58|1874.78|1
1650792850000|2022-04-24 09:34:10|1892.63|1874.83|1892.64|1874.84|1892.66|1874.86|1892.63|1874.83|3
1650792870000|2022-04-24 09:34:30|1892.63|1874.83|1892.16|1874.36|1892.63|1874.83|1892.16|1874.36|9
1650792880000|2022-04-24 09:34:40|1892.15|1874.35|1892.13|1874.33|1892.16|1874.36|1892.06|1874.26|8
1650792890000|2022-04-24 09:34:50|1892.17|1874.37|1891.96|1874.16|1892.17|1874.37|1891.96|1874.16|8
1650792900000|2022-04-24 09:35:00|1891.92|1874.12|1892.24|1874.44|1892.24|1874.44|1891.92|1874.12|9
1650792910000|2022-04-24 09:35:10|1892.28|1874.48|1892.64|1874.84|1892.65|1874.85|1892.28|1874.48|8
1650792920000|2022-04-24 09:35:20|1892.58|1874.78|1892.71|1874.91|1892.73|1874.93|1892.58|1874.78|4
1650792930000|2022-04-24 09:35:30|1892.7|1874.9|1892.61|1874.81|1892.7|1874.9|1892.6|1874.8|4
1650792940000|2022-04-24 09:35:40|1892.56|1874.76|1892.63|1874.83|1892.63|1874.83|1892.56|1874.76|3
1650792950000|2022-04-24 09:35:50|1892.68|1874.88|1891.87|1874.07|1892.68|1874.88|1891.87|1874.07|17
1650792960000|2022-04-24 09:36:00|1891.89|1874.09|1891.82|1874.02|1891.89|1874.09|1891.78|1873.98|7
1650792970000|2022-04-24 09:36:10|1891.81|1874.01|1891.47|1873.67|1891.81|1874.01|1891.47|1873.67|13
1650792980000|2022-04-24 09:36:20|1891.49|1873.69|1891.67|1873.87|1891.67|1873.87|1891.49|1873.69|5
1650792990000|2022-04-24 09:36:30|1891.55|1873.75|1891.01|1873.21|1891.55|1873.75|1891|1873.2|11
1650793000000|2022-04-24 09:36:40|1890.92|1873.12|1890.69|1872.89|1890.94|1873.14|1890.69|1872.89|8
1650793010000|2022-04-24 09:36:50|1890.67|1872.87|1890.73|1872.93|1890.83|1873.03|1890.67|1872.87|7
1650793020000|2022-04-24 09:37:00|1890.7|1872.9|1890.78|1872.98|1890.83|1873.03|1890.67|1872.87|9
1650793030000|2022-04-24 09:37:10|1890.81|1873.01|1890.81|1873.01|1890.88|1873.08|1890.78|1872.98|5
1650793040000|2022-04-24 09:37:20|1890.88|1873.08|1891.66|1873.86|1891.66|1873.86|1890.88|1873.08|9
1650793050000|2022-04-24 09:37:30|1891.67|1873.87|1891.74|1873.94|1891.74|1873.94|1891.66|1873.86|9
1650793060000|2022-04-24 09:37:40|1891.87|1874.07|1891.85|1874.05|1891.87|1874.07|1891.85|1874.05|2
1650793080000|2022-04-24 09:38:00|1891.8|1874|1891.82|1874.02|1891.82|1874.02|1891.8|1874|2
1650793090000|2022-04-24 09:38:10|1891.81|1874.01|1891.82|1874.02|1891.82|1874.02|1891.81|1874.01|2
1650793100000|2022-04-24 09:38:20|1891.88|1874.08|1891.87|1874.07|1891.88|1874.08|1891.87|1874.07|4
1650793110000|2022-04-24 09:38:30|1891.88|1874.08|1891.85|1874.05|1891.88|1874.08|1891.84|1874.04|7
1650793120000|2022-04-24 09:38:40|1891.86|1874.06|1891.87|1874.07|1891.87|1874.07|1891.85|1874.05|4
1650793130000|2022-04-24 09:38:50|1891.86|1874.06|1891.9|1874.1|1891.9|1874.1|1891.86|1874.06|3
1650793140000|2022-04-24 09:39:00|1891.89|1874.09|1891.9|1874.1|1891.97|1874.17|1891.89|1874.09|4
1650793150000|2022-04-24 09:39:10|1891.89|1874.09|1891.89|1874.09|1891.9|1874.1|1891.88|1874.08|7
1650793160000|2022-04-24 09:39:20|1891.9|1874.1|1891.32|1873.52|1891.9|1874.1|1891.27|1873.47|15
1650793170000|2022-04-24 09:39:30|1891.25|1873.45|1891.16|1873.36|1891.25|1873.45|1891.16|1873.36|2
1650793180000|2022-04-24 09:39:40|1891.07|1873.27|1891.06|1873.26|1891.08|1873.28|1891.06|1873.26|3
1650793200000|2022-04-24 09:40:00|1890.78|1872.98|1890.71|1872.91|1890.78|1872.98|1890.67|1872.87|6
1650793210000|2022-04-24 09:40:10|1890.72|1872.92|1890.33|1872.53|1890.72|1872.92|1890.33|1872.53|9
1650793220000|2022-04-24 09:40:20|1890.41|1872.61|1890.43|1872.63|1890.43|1872.63|1890.4|1872.6|4
1650793230000|2022-04-24 09:40:30|1890.41|1872.61|1890.63|1872.83|1890.66|1872.86|1890.39|1872.59|15
1650793240000|2022-04-24 09:40:40|1890.57|1872.77|1890.61|1872.81|1890.62|1872.82|1890.55|1872.75|10
1650793250000|2022-04-24 09:40:50|1890.59|1872.79|1890.69|1872.89|1890.69|1872.89|1890.52|1872.72|8
1650793260000|2022-04-24 09:41:00|1890.66|1872.86|1890.7|1872.9|1890.7|1872.9|1890.64|1872.84|13
1650793270000|2022-04-24 09:41:10|1890.68|1872.88|1890.71|1872.91|1890.74|1872.94|1890.67|1872.87|10
1650793280000|2022-04-24 09:41:20|1890.7|1872.9|1890.37|1872.57|1890.7|1872.9|1890.35|1872.55|13
1650793290000|2022-04-24 09:41:30|1890.34|1872.54|1890.47|1872.67|1890.48|1872.68|1890.34|1872.54|12
1650793300000|2022-04-24 09:41:40|1890.38|1872.58|1890.42|1872.62|1890.45|1872.65|1890.38|1872.58|5
1650793310000|2022-04-24 09:41:50|1890.38|1872.58|1889.56|1871.76|1890.38|1872.58|1889.56|1871.76|20
1650793320000|2022-04-24 09:42:00|1889.68|1871.88|1889.64|1871.84|1889.68|1871.88|1889.47|1871.67|5
1650793330000|2022-04-24 09:42:10|1889.65|1871.85|1889.65|1871.85|1889.65|1871.85|1889.65|1871.85|1
1650793340000|2022-04-24 09:42:20|1889.64|1871.84|1889.66|1871.86|1889.66|1871.86|1889.64|1871.84|2
1650793360000|2022-04-24 09:42:40|1889.76|1871.96|1889.74|1871.94|1889.76|1871.96|1889.72|1871.92|4
1650793370000|2022-04-24 09:42:50|1889.72|1871.92|1889.67|1871.87|1889.72|1871.92|1889.67|1871.87|2
1650793380000|2022-04-24 09:43:00|1889.55|1871.75|1889.65|1871.85|1889.67|1871.87|1889.55|1871.75|3
1650793390000|2022-04-24 09:43:10|1889.69|1871.89|1889.69|1871.89|1889.69|1871.89|1889.69|1871.89|1
1650793400000|2022-04-24 09:43:20|1889.56|1871.76|1889.55|1871.75|1889.67|1871.87|1889.47|1871.67|6
1650793410000|2022-04-24 09:43:30|1889.47|1871.67|1888.9|1871.1|1889.47|1871.67|1888.9|1871.1|14
1650793420000|2022-04-24 09:43:40|1889.03|1871.23|1888.77|1870.97|1889.03|1871.23|1888.75|1870.95|4
1650793430000|2022-04-24 09:43:50|1888.78|1870.98|1888.78|1870.98|1888.78|1870.98|1888.78|1870.98|1
1650793440000|2022-04-24 09:44:00|1888.84|1871.04|1888.86|1871.06|1888.87|1871.07|1888.84|1871.04|3
1650793450000|2022-04-24 09:44:10|1888.88|1871.08|1888.86|1871.06|1888.88|1871.08|1888.86|1871.06|2
1650793460000|2022-04-24 09:44:20|1888.83|1871.03|1888.58|1870.78|1888.83|1871.03|1888.58|1870.78|6
1650793470000|2022-04-24 09:44:30|1888.68|1870.88|1891.15|1873.35|1891.15|1873.35|1888.68|1870.88|23
1650793480000|2022-04-24 09:44:40|1891.16|1873.36|1890.92|1873.12|1891.24|1873.44|1890.87|1873.07|11
1650793490000|2022-04-24 09:44:50|1890.74|1872.94|1890.27|1872.47|1890.74|1872.94|1890.27|1872.47|11
1650793500000|2022-04-24 09:45:00|1890.37|1872.57|1890.58|1872.78|1890.62|1872.82|1890.37|1872.57|15
1650793510000|2022-04-24 09:45:10|1890.7|1872.9|1890.73|1872.93|1890.77|1872.97|1890.67|1872.87|7
1650793520000|2022-04-24 09:45:20|1890.76|1872.96|1890.76|1872.96|1890.76|1872.96|1890.76|1872.96|1
1650793540000|2022-04-24 09:45:40|1890.84|1873.04|1891.2|1873.4|1891.24|1873.44|1890.84|1873.04|6
1650793550000|2022-04-24 09:45:50|1891.09|1873.29|1891.18|1873.38|1891.25|1873.45|1891.09|1873.29|13
1650793560000|2022-04-24 09:46:00|1891.25|1873.45|1891.22|1873.42|1891.31|1873.51|1891.12|1873.32|11
1650793570000|2022-04-24 09:46:10|1891.3|1873.5|1892.47|1874.67|1892.48|1874.68|1891.3|1873.5|15
1650793580000|2022-04-24 09:46:20|1892.48|1874.68|1892.48|1874.68|1892.48|1874.68|1892.47|1874.67|3
1650793590000|2022-04-24 09:46:30|1892.56|1874.76|1893.08|1875.28|1893.08|1875.28|1892.56|1874.76|5
1650793600000|2022-04-24 09:46:40|1893.28|1875.48|1893.27|1875.47|1893.28|1875.48|1893.27|1875.47|2
1650793610000|2022-04-24 09:46:50|1893.26|1875.46|1893.25|1875.45|1893.26|1875.46|1893.25|1875.45|2
1650793620000|2022-04-24 09:47:00|1893.39|1875.59|1893.52|1875.72|1893.53|1875.73|1893.39|1875.59|7
1650793630000|2022-04-24 09:47:10|1893.53|1875.73|1893.63|1875.83|1893.63|1875.83|1893.53|1875.73|5
1650793640000|2022-04-24 09:47:20|1893.68|1875.88|1893.68|1875.88|1893.68|1875.88|1893.68|1875.88|1
1650793660000|2022-04-24 09:47:40|1893.73|1875.93|1894.21|1876.41|1894.21|1876.41|1893.73|1875.93|4
1650793670000|2022-04-24 09:47:50|1894.22|1876.42|1894.11|1876.31|1894.22|1876.42|1894.08|1876.28|4
1650793680000|2022-04-24 09:48:00|1894.23|1876.43|1894.41|1876.61|1894.43|1876.63|1894.23|1876.43|6
1650793690000|2022-04-24 09:48:10|1894.42|1876.62|1894.42|1876.62|1894.42|1876.62|1894.33|1876.53|3
1650793700000|2022-04-24 09:48:20|1894.4|1876.6|1894.4|1876.6|1894.4|1876.6|1894.4|1876.6|1
1650793710000|2022-04-24 09:48:30|1894.42|1876.62|1894.38|1876.58|1894.42|1876.62|1894.33|1876.53|7
1650793720000|2022-04-24 09:48:40|1894.21|1876.41|1893.69|1875.89|1894.21|1876.41|1893.69|1875.89|12
1650793730000|2022-04-24 09:48:50|1893.68|1875.88|1893.14|1875.34|1893.68|1875.88|1893.04|1875.24|8
1650793740000|2022-04-24 09:49:00|1893.07|1875.27|1893.05|1875.25|1893.07|1875.27|1893.02|1875.22|3
1650793760000|2022-04-24 09:49:20|1893.07|1875.27|1893.02|1875.22|1893.07|1875.27|1893.02|1875.22|2
1650793770000|2022-04-24 09:49:30|1892.87|1875.07|1893.04|1875.24|1893.04|1875.24|1892.87|1875.07|3
1650793780000|2022-04-24 09:49:40|1893.03|1875.23|1893.07|1875.27|1893.07|1875.27|1893.03|1875.23|3
1650793790000|2022-04-24 09:49:50|1893.08|1875.28|1893.05|1875.25|1893.1|1875.3|1893.05|1875.25|7
1650793800000|2022-04-24 09:50:00|1893.09|1875.29|1893.1|1875.3|1893.15|1875.35|1893.09|1875.29|8
1650793810000|2022-04-24 09:50:10|1893.14|1875.34|1893.52|1875.72|1893.52|1875.72|1893.13|1875.33|5
1650793820000|2022-04-24 09:50:20|1893.6|1875.8|1894.11|1876.31|1894.11|1876.31|1893.6|1875.8|11
1650793830000|2022-04-24 09:50:30|1894.1|1876.3|1894.04|1876.24|1894.15|1876.35|1894.04|1876.24|6
1650793840000|2022-04-24 09:50:40|1894.03|1876.23|1894.04|1876.24|1894.04|1876.24|1893.97|1876.17|8
1650793850000|2022-04-24 09:50:50|1894.03|1876.23|1894.06|1876.26|1894.06|1876.26|1894.01|1876.21|4
1650793860000|2022-04-24 09:51:00|1894.04|1876.24|1894.63|1876.83|1894.8|1877|1894.04|1876.24|15
1650793870000|2022-04-24 09:51:10|1894.57|1876.77|1894.63|1876.83|1894.64|1876.84|1894.57|1876.77|13
1650793880000|2022-04-24 09:51:20|1894.6|1876.8|1894.66|1876.86|1894.66|1876.86|1894.6|1876.8|12
1650793890000|2022-04-24 09:51:30|1894.74|1876.94|1894.73|1876.93|1894.76|1876.96|1894.63|1876.83|13
1650793900000|2022-04-24 09:51:40|1894.65|1876.85|1894.64|1876.84|1894.75|1876.95|1894.58|1876.78|10
1650793910000|2022-04-24 09:51:50|1894.63|1876.83|1894.62|1876.82|1894.64|1876.84|1894.57|1876.77|10
1650793920000|2022-04-24 09:52:00|1894.63|1876.83|1894.64|1876.84|1894.68|1876.88|1894.62|1876.82|14
1650793930000|2022-04-24 09:52:10|1894.65|1876.85|1894.69|1876.89|1894.73|1876.93|1894.65|1876.85|4
1650793940000|2022-04-24 09:52:20|1894.7|1876.9|1893.9|1876.1|1894.72|1876.92|1893.89|1876.09|21
1650793950000|2022-04-24 09:52:30|1893.91|1876.11|1893.62|1875.82|1893.92|1876.12|1893.61|1875.81|5
1650793960000|2022-04-24 09:52:40|1893.52|1875.72|1893.61|1875.81|1893.62|1875.82|1893.52|1875.72|3
1650793970000|2022-04-24 09:52:50|1893.63|1875.83|1893.63|1875.83|1893.63|1875.83|1893.63|1875.83|1
1650793980000|2022-04-24 09:53:00|1893.64|1875.84|1894.12|1876.32|1894.12|1876.32|1893.64|1875.84|9
1650793990000|2022-04-24 09:53:10|1894.2|1876.4|1893.99|1876.19|1894.2|1876.4|1893.99|1876.19|14
1650794000000|2022-04-24 09:53:20|1893.98|1876.18|1894.02|1876.22|1894.02|1876.22|1893.93|1876.13|6
1650794010000|2022-04-24 09:53:30|1894.1|1876.3|1894.41|1876.61|1894.41|1876.61|1894.02|1876.22|10
1650794020000|2022-04-24 09:53:40|1894.34|1876.54|1894.38|1876.58|1894.38|1876.58|1894.34|1876.54|3
1650794030000|2022-04-24 09:53:50|1894.39|1876.59|1894.58|1876.78|1894.59|1876.79|1894.39|1876.59|12
1650794040000|2022-04-24 09:54:00|1894.57|1876.77|1894.46|1876.66|1894.57|1876.77|1894.4|1876.6|5
1650794050000|2022-04-24 09:54:10|1894.39|1876.59|1894.44|1876.64|1894.48|1876.68|1894.38|1876.58|7
1650794060000|2022-04-24 09:54:20|1894.38|1876.58|1894.39|1876.59|1894.39|1876.59|1894.38|1876.58|4
1650794070000|2022-04-24 09:54:30|1894.4|1876.6|1894.4|1876.6|1894.4|1876.6|1894.4|1876.6|1
1650794090000|2022-04-24 09:54:50|1894.41|1876.61|1894.33|1876.53|1894.43|1876.63|1894.33|1876.53|10
1650794100000|2022-04-24 09:55:00|1894.36|1876.56|1894.45|1876.65|1894.57|1876.77|1894.35|1876.55|12
1650794110000|2022-04-24 09:55:10|1894.37|1876.57|1894.45|1876.65|1894.57|1876.77|1894.37|1876.57|5
1650794120000|2022-04-24 09:55:20|1894.37|1876.57|1894.44|1876.64|1894.57|1876.77|1894.37|1876.57|5
1650794130000|2022-04-24 09:55:30|1894.53|1876.73|1894.28|1876.48|1894.55|1876.75|1894.28|1876.48|15
1650794140000|2022-04-24 09:55:40|1894.29|1876.49|1894.12|1876.32|1894.33|1876.53|1894.12|1876.32|11
1650794150000|2022-04-24 09:55:50|1894.15|1876.35|1894.34|1876.54|1894.43|1876.63|1894.15|1876.35|5
1650794160000|2022-04-24 09:56:00|1894.35|1876.55|1894.41|1876.61|1894.47|1876.67|1894.25|1876.45|20
1650794170000|2022-04-24 09:56:10|1894.4|1876.6|1894.52|1876.72|1894.54|1876.74|1894.4|1876.6|5
1650794180000|2022-04-24 09:56:20|1894.51|1876.71|1894.51|1876.71|1894.51|1876.71|1894.46|1876.66|5
1650794190000|2022-04-24 09:56:30|1894.49|1876.69|1894.5|1876.7|1894.51|1876.71|1894.43|1876.63|10
1650794200000|2022-04-24 09:56:40|1894.51|1876.71|1894.4|1876.6|1894.51|1876.71|1894.4|1876.6|7
1650794210000|2022-04-24 09:56:50|1894.41|1876.61|1894.49|1876.69|1894.49|1876.69|1894.41|1876.61|3
1650794220000|2022-04-24 09:57:00|1894.51|1876.71|1894.51|1876.71|1894.51|1876.71|1894.46|1876.66|11
1650794230000|2022-04-24 09:57:10|1894.46|1876.66|1894.46|1876.66|1894.46|1876.66|1894.46|1876.66|1
1650794240000|2022-04-24 09:57:20|1894.42|1876.62|1894.51|1876.71|1894.51|1876.71|1894.41|1876.61|17
1650794250000|2022-04-24 09:57:30|1894.49|1876.69|1894.48|1876.68|1894.5|1876.7|1894.46|1876.66|5
1650794260000|2022-04-24 09:57:40|1894.5|1876.7|1894.52|1876.72|1894.53|1876.73|1894.46|1876.66|15
1650794270000|2022-04-24 09:57:50|1894.5|1876.7|1894.48|1876.68|1894.53|1876.73|1894.46|1876.66|11
1650794280000|2022-04-24 09:58:00|1894.38|1876.58|1894.69|1876.89|1894.7|1876.9|1894.28|1876.48|14
1650794290000|2022-04-24 09:58:10|1894.68|1876.88|1894.67|1876.87|1894.69|1876.89|1894.64|1876.84|8
1650794300000|2022-04-24 09:58:20|1894.68|1876.88|1894.72|1876.92|1894.72|1876.92|1894.67|1876.87|4
1650794310000|2022-04-24 09:58:30|1894.7|1876.9|1894.73|1876.93|1894.74|1876.94|1894.7|1876.9|4
1650794320000|2022-04-24 09:58:40|1894.74|1876.94|1894.63|1876.83|1894.74|1876.94|1894.63|1876.83|2
1650794330000|2022-04-24 09:58:50|1894.64|1876.84|1894.63|1876.83|1894.64|1876.84|1894.63|1876.83|2
1650794340000|2022-04-24 09:59:00|1894.75|1876.95|1894.75|1876.95|1894.75|1876.95|1894.75|1876.95|1
1650794350000|2022-04-24 09:59:10|1894.66|1876.86|1893.96|1876.16|1894.66|1876.86|1893.91|1876.11|11
1650794360000|2022-04-24 09:59:20|1893.88|1876.08|1892.61|1874.81|1893.88|1876.08|1892.61|1874.81|9
1650794380000|2022-04-24 09:59:40|1892.59|1874.79|1892.59|1874.79|1892.59|1874.79|1892.59|1874.79|1
1650794390000|2022-04-24 09:59:50|1892.61|1874.81|1892.59|1874.79|1892.66|1874.86|1892.54|1874.74|9
1650794400000|2022-04-24 10:00:00|1892.58|1874.78|1892.56|1874.76|1892.62|1874.82|1892.52|1874.72|7
1650794410000|2022-04-24 10:00:10|1892.47|1874.67|1891.61|1873.81|1892.47|1874.67|1891.61|1873.81|12
1650794420000|2022-04-24 10:00:20|1891.32|1873.52|1891.44|1873.64|1891.45|1873.65|1891.31|1873.51|5
1650794430000|2022-04-24 10:00:30|1891.39|1873.59|1891.42|1873.62|1891.42|1873.62|1891.39|1873.59|3
1650794440000|2022-04-24 10:00:40|1891.43|1873.63|1891.66|1873.86|1891.66|1873.86|1891.43|1873.63|4
1650794450000|2022-04-24 10:00:50|1891.65|1873.85|1892.03|1874.23|1892.09|1874.29|1891.65|1873.85|3
1650794460000|2022-04-24 10:01:00|1891.9|1874.1|1891.68|1873.88|1891.9|1874.1|1891.68|1873.88|5
1650794470000|2022-04-24 10:01:10|1891.75|1873.95|1891.68|1873.88|1891.75|1873.95|1891.68|1873.88|2
1650794480000|2022-04-24 10:01:20|1891.65|1873.85|1891.13|1873.33|1891.65|1873.85|1891.13|1873.33|9
1650794490000|2022-04-24 10:01:30|1890.76|1872.96|1890.74|1872.94|1890.76|1872.96|1890.74|1872.94|3
1650794500000|2022-04-24 10:01:40|1890.81|1873.01|1890.22|1872.42|1890.81|1873.01|1889.97|1872.17|12
1650794510000|2022-04-24 10:01:50|1889.55|1871.75|1889.54|1871.74|1889.55|1871.75|1889.54|1871.74|2
1650794530000|2022-04-24 10:02:10|1889.7|1871.9|1889.87|1872.07|1889.87|1872.07|1889.7|1871.9|3
1650794540000|2022-04-24 10:02:20|1889.57|1871.77|1889.57|1871.77|1889.57|1871.77|1889.57|1871.77|1
1650794550000|2022-04-24 10:02:30|1889.86|1872.06|1890.22|1872.42|1890.23|1872.43|1889.86|1872.06|6
1650794560000|2022-04-24 10:02:40|1890.21|1872.41|1890.59|1872.79|1890.9|1873.1|1890.21|1872.41|9
1650794570000|2022-04-24 10:02:50|1890.96|1873.16|1890.76|1872.96|1890.96|1873.16|1890.75|1872.95|3
1650794580000|2022-04-24 10:03:00|1890.87|1873.07|1890.75|1872.95|1890.87|1873.07|1890.7|1872.9|5
1650794590000|2022-04-24 10:03:10|1890.74|1872.94|1891.42|1873.62|1891.42|1873.62|1890.72|1872.92|10
1650794600000|2022-04-24 10:03:20|1891.43|1873.63|1891.44|1873.64|1891.44|1873.64|1891.43|1873.63|2
1650794610000|2022-04-24 10:03:30|1891.83|1874.03|1891.76|1873.96|1891.83|1874.03|1891.76|1873.96|2
1650794620000|2022-04-24 10:03:40|1891.69|1873.89|1891.69|1873.89|1891.69|1873.89|1891.69|1873.89|1
1650794630000|2022-04-24 10:03:50|1891.82|1874.02|1891.82|1874.02|1891.82|1874.02|1891.82|1874.02|1
1650794640000|2022-04-24 10:04:00|1891.79|1873.99|1892.44|1874.64|1892.44|1874.64|1891.79|1873.99|6
1650794650000|2022-04-24 10:04:10|1892.45|1874.65|1892.69|1874.89|1892.69|1874.89|1892.45|1874.65|2
1650794660000|2022-04-24 10:04:20|1892.5|1874.7|1892.73|1874.93|1892.75|1874.95|1892.5|1874.7|4
1650794670000|2022-04-24 10:04:30|1892.75|1874.95|1893.35|1875.55|1893.35|1875.55|1892.74|1874.94|6
1650794680000|2022-04-24 10:04:40|1893.39|1875.59|1893.72|1875.92|1893.72|1875.92|1893.39|1875.59|6
1650794690000|2022-04-24 10:04:50|1893.65|1875.85|1893.75|1875.95|1893.87|1876.07|1893.65|1875.85|5
1650794700000|2022-04-24 10:05:00|1893.68|1875.88|1893.66|1875.86|1893.68|1875.88|1893.66|1875.86|2
1650794710000|2022-04-24 10:05:10|1893.72|1875.92|1894.45|1876.65|1894.45|1876.65|1893.72|1875.92|5
1650794720000|2022-04-24 10:05:20|1894.49|1876.69|1894.45|1876.65|1894.49|1876.69|1894.45|1876.65|2
1650794730000|2022-04-24 10:05:30|1894.41|1876.61|1894.45|1876.65|1894.45|1876.65|1894.41|1876.61|2
1650794740000|2022-04-24 10:05:40|1894.49|1876.69|1894.41|1876.61|1894.49|1876.69|1894.41|1876.61|3
1650794750000|2022-04-24 10:05:50|1894.44|1876.64|1894.42|1876.62|1894.44|1876.64|1894.38|1876.58|6
1650794760000|2022-04-24 10:06:00|1894.35|1876.55|1893.61|1875.81|1894.35|1876.55|1893.6|1875.8|15
1650794770000|2022-04-24 10:06:10|1893.62|1875.82|1893.84|1876.04|1893.87|1876.07|1893.62|1875.82|18
1650794780000|2022-04-24 10:06:20|1893.72|1875.92|1893.71|1875.91|1893.72|1875.92|1893.64|1875.84|15
1650794790000|2022-04-24 10:06:30|1893.72|1875.92|1893.75|1875.95|1893.87|1876.07|1893.72|1875.92|8
1650794800000|2022-04-24 10:06:40|1893.76|1875.96|1893.75|1875.95|1893.76|1875.96|1893.74|1875.94|4
1650794810000|2022-04-24 10:06:50|1893.7|1875.9|1893.62|1875.82|1893.73|1875.93|1893.58|1875.78|10
1650794830000|2022-04-24 10:07:10|1893.63|1875.83|1893.41|1875.61|1893.63|1875.83|1893.36|1875.56|12
1650794840000|2022-04-24 10:07:20|1893.42|1875.62|1893.54|1875.74|1893.54|1875.74|1893.42|1875.62|2
1650794850000|2022-04-24 10:07:30|1893.53|1875.73|1893.51|1875.71|1893.53|1875.73|1893.45|1875.65|7
1650794860000|2022-04-24 10:07:40|1893.52|1875.72|1893.57|1875.77|1893.57|1875.77|1893.51|1875.71|5
1650794870000|2022-04-24 10:07:50|1893.58|1875.78|1893.57|1875.77|1893.58|1875.78|1893.57|1875.77|2
1650794880000|2022-04-24 10:08:00|1893.56|1875.76|1893.62|1875.82|1893.62|1875.82|1893.56|1875.76|2
1650794890000|2022-04-24 10:08:10|1893.64|1875.84|1893.89|1876.09|1893.89|1876.09|1893.64|1875.84|15
1650794900000|2022-04-24 10:08:20|1893.88|1876.08|1893.9|1876.1|1893.91|1876.11|1893.79|1875.99|13
1650794910000|2022-04-24 10:08:30|1893.85|1876.05|1893.89|1876.09|1893.95|1876.15|1893.85|1876.05|10
1650794920000|2022-04-24 10:08:40|1893.9|1876.1|1893.9|1876.1|1893.95|1876.15|1893.89|1876.09|8
1650794930000|2022-04-24 10:08:50|1893.91|1876.11|1893.9|1876.1|1893.94|1876.14|1893.9|1876.1|3
1650794940000|2022-04-24 10:09:00|1893.88|1876.08|1893.79|1875.99|1893.91|1876.11|1893.53|1875.73|10
1650794950000|2022-04-24 10:09:10|1893.82|1876.02|1894.48|1876.68|1894.48|1876.68|1893.82|1876.02|15
1650794960000|2022-04-24 10:09:20|1894.5|1876.7|1894.53|1876.73|1894.53|1876.73|1894.48|1876.68|15
1650794970000|2022-04-24 10:09:30|1894.69|1876.89|1894.68|1876.88|1894.72|1876.92|1894.61|1876.81|12
1650794980000|2022-04-24 10:09:40|1894.64|1876.84|1894.55|1876.75|1894.64|1876.84|1894.55|1876.75|11
1650794990000|2022-04-24 10:09:50|1894.56|1876.76|1894.45|1876.65|1894.57|1876.77|1894.42|1876.62|12
1650795000000|2022-04-24 10:10:00|1894.43|1876.63|1893.77|1875.97|1894.45|1876.65|1893.77|1875.97|16
1650795010000|2022-04-24 10:10:10|1893.76|1875.96|1893.62|1875.82|1893.76|1875.96|1893.62|1875.82|7
1650795030000|2022-04-24 10:10:30|1893.63|1875.83|1893.63|1875.83|1893.63|1875.83|1893.63|1875.83|1
1650795040000|2022-04-24 10:10:40|1893.62|1875.82|1893.23|1875.43|1893.62|1875.82|1893.23|1875.43|5
1650795050000|2022-04-24 10:10:50|1893.14|1875.34|1893.1|1875.3|1893.15|1875.35|1893.08|1875.28|7
1650795060000|2022-04-24 10:11:00|1893.11|1875.31|1892.62|1874.82|1893.11|1875.31|1892.62|1874.82|7
1650795070000|2022-04-24 10:11:10|1892.61|1874.81|1892.66|1874.86|1892.66|1874.86|1892.48|1874.68|4
1650795080000|2022-04-24 10:11:20|1892.5|1874.7|1892.25|1874.45|1892.54|1874.74|1892.25|1874.45|8
1650795090000|2022-04-24 10:11:30|1892.28|1874.48|1892.61|1874.81|1892.65|1874.85|1892.28|1874.48|9
1650795100000|2022-04-24 10:11:40|1892.75|1874.95|1892.84|1875.04|1892.99|1875.19|1892.75|1874.95|10
1650795110000|2022-04-24 10:11:50|1892.95|1875.15|1892.97|1875.17|1893.11|1875.31|1892.95|1875.15|9
1650795120000|2022-04-24 10:12:00|1892.96|1875.16|1893.07|1875.27|1893.11|1875.31|1892.94|1875.14|9
1650795130000|2022-04-24 10:12:10|1893.08|1875.28|1893.05|1875.25|1893.2|1875.4|1892.99|1875.19|12
1650795140000|2022-04-24 10:12:20|1893.02|1875.22|1893.08|1875.28|1893.11|1875.31|1893.02|1875.22|12
1650795150000|2022-04-24 10:12:30|1893.14|1875.34|1893.67|1875.87|1893.67|1875.87|1893.14|1875.34|10
1650795160000|2022-04-24 10:12:40|1893.68|1875.88|1894.27|1876.47|1894.27|1876.47|1893.68|1875.88|14
1650795170000|2022-04-24 10:12:50|1894.41|1876.61|1894.64|1876.84|1894.64|1876.84|1894.41|1876.61|12
1650795180000|2022-04-24 10:13:00|1894.57|1876.77|1894.82|1877.02|1894.82|1877.02|1894.57|1876.77|13
1650795190000|2022-04-24 10:13:10|1894.8|1877|1894.68|1876.88|1894.8|1877|1894.63|1876.83|8
1650795200000|2022-04-24 10:13:20|1894.58|1876.78|1894.56|1876.76|1894.58|1876.78|1894.43|1876.63|6
1650795210000|2022-04-24 10:13:30|1894.43|1876.63|1894.01|1876.21|1894.43|1876.63|1894.01|1876.21|5
1650795220000|2022-04-24 10:13:40|1894.04|1876.24|1894.4|1876.6|1894.4|1876.6|1894.04|1876.24|5
1650795230000|2022-04-24 10:13:50|1894.42|1876.62|1894.42|1876.62|1894.42|1876.62|1894.42|1876.62|1
1650795240000|2022-04-24 10:14:00|1894.49|1876.69|1894.78|1876.98|1895.06|1877.26|1894.49|1876.69|9
1650795250000|2022-04-24 10:14:10|1894.93|1877.13|1895.06|1877.26|1895.06|1877.26|1894.58|1876.78|8
1650795260000|2022-04-24 10:14:20|1895.02|1877.22|1894.78|1876.98|1895.02|1877.22|1894.78|1876.98|6
1650795270000|2022-04-24 10:14:30|1894.56|1876.76|1893.99|1876.19|1894.56|1876.76|1893.81|1876.01|7
1650795280000|2022-04-24 10:14:40|1893.96|1876.16|1893.11|1875.31|1893.96|1876.16|1893.11|1875.31|20
1650795290000|2022-04-24 10:14:50|1893.22|1875.42|1892.85|1875.05|1893.22|1875.42|1892.85|1875.05|10
1650795300000|2022-04-24 10:15:00|1892.82|1875.02|1892.1|1874.3|1892.82|1875.02|1892.06|1874.26|11
1650795310000|2022-04-24 10:15:10|1892.18|1874.38|1892.15|1874.35|1892.18|1874.38|1892.15|1874.35|2
1650795320000|2022-04-24 10:15:20|1892.06|1874.26|1890.64|1872.84|1892.06|1874.26|1890.62|1872.82|23
1650795330000|2022-04-24 10:15:30|1890.65|1872.85|1890.77|1872.97|1890.91|1873.11|1890.65|1872.85|5
1650795340000|2022-04-24 10:15:40|1890.86|1873.06|1891.44|1873.64|1891.44|1873.64|1890.86|1873.06|11
1650795350000|2022-04-24 10:15:50|1891.64|1873.84|1891.61|1873.81|1891.7|1873.9|1891.59|1873.79|8
1650795360000|2022-04-24 10:16:00|1891.57|1873.77|1891.59|1873.79|1891.67|1873.87|1891.54|1873.74|12
1650795370000|2022-04-24 10:16:10|1891.66|1873.86|1891.78|1873.98|1891.78|1873.98|1891.65|1873.85|7
1650795380000|2022-04-24 10:16:20|1891.8|1874|1891.82|1874.02|1891.82|1874.02|1891.78|1873.98|13
1650795390000|2022-04-24 10:16:30|1891.79|1873.99|1891.81|1874.01|1891.82|1874.02|1891.7|1873.9|25
1650795400000|2022-04-24 10:16:40|1891.88|1874.08|1892.49|1874.69|1892.49|1874.69|1891.88|1874.08|8
1650795410000|2022-04-24 10:16:50|1892.46|1874.66|1892.53|1874.73|1892.56|1874.76|1892.46|1874.66|9
1650795420000|2022-04-24 10:17:00|1892.51|1874.71|1891.88|1874.08|1892.53|1874.73|1891.85|1874.05|14
1650795430000|2022-04-24 10:17:10|1891.94|1874.14|1891.69|1873.89|1891.94|1874.14|1891.65|1873.85|7
1650795440000|2022-04-24 10:17:20|1891.71|1873.91|1891.72|1873.92|1891.73|1873.93|1891.69|1873.89|8
1650795450000|2022-04-24 10:17:30|1891.73|1873.93|1891.8|1874|1891.82|1874.02|1891.73|1873.93|6
1650795460000|2022-04-24 10:17:40|1891.83|1874.03|1891.8|1874|1891.83|1874.03|1891.77|1873.97|7
1650795470000|2022-04-24 10:17:50|1891.74|1873.94|1891.73|1873.93|1891.78|1873.98|1891.73|1873.93|8
1650795480000|2022-04-24 10:18:00|1891.71|1873.91|1891.71|1873.91|1891.71|1873.91|1891.71|1873.91|1
1650795490000|2022-04-24 10:18:10|1891.72|1873.92|1891.74|1873.94|1891.74|1873.94|1891.72|1873.92|2
1650795500000|2022-04-24 10:18:20|1891.71|1873.91|1890.96|1873.16|1891.71|1873.91|1890.96|1873.16|16
1650795510000|2022-04-24 10:18:30|1890.98|1873.18|1891|1873.2|1891.05|1873.25|1890.95|1873.15|7
1650795520000|2022-04-24 10:18:40|1890.99|1873.19|1890.99|1873.19|1891|1873.2|1890.9|1873.1|5
1650795530000|2022-04-24 10:18:50|1891|1873.2|1890.94|1873.14|1891|1873.2|1890.94|1873.14|3
1650795540000|2022-04-24 10:19:00|1890.97|1873.17|1890.67|1872.87|1890.97|1873.17|1890.58|1872.78|12
1650795550000|2022-04-24 10:19:10|1890.74|1872.94|1890.71|1872.91|1890.74|1872.94|1890.64|1872.84|5
1650795560000|2022-04-24 10:19:20|1890.72|1872.92|1890.7|1872.9|1890.72|1872.92|1890.7|1872.9|3
1650795570000|2022-04-24 10:19:30|1890.67|1872.87|1890.67|1872.87|1890.67|1872.87|1890.67|1872.87|1
1650795580000|2022-04-24 10:19:40|1890.66|1872.86|1890.66|1872.86|1890.66|1872.86|1890.66|1872.86|1
1650795590000|2022-04-24 10:19:50|1890.68|1872.88|1890.65|1872.85|1890.68|1872.88|1890.65|1872.85|7
1650795600000|2022-04-24 10:20:00|1890.66|1872.86|1890.65|1872.85|1890.66|1872.86|1890.65|1872.85|4
1650795610000|2022-04-24 10:20:10|1890.67|1872.87|1890.75|1872.95|1890.79|1872.99|1890.67|1872.87|6
1650795620000|2022-04-24 10:20:20|1890.82|1873.02|1891.74|1873.94|1891.74|1873.94|1890.82|1873.02|7
1650795630000|2022-04-24 10:20:30|1891.72|1873.92|1891.77|1873.97|1891.77|1873.97|1891.67|1873.87|9
1650795640000|2022-04-24 10:20:40|1891.8|1874|1891.68|1873.88|1891.8|1874|1891.67|1873.87|10
1650795650000|2022-04-24 10:20:50|1891.66|1873.86|1891.53|1873.73|1891.67|1873.87|1891.5|1873.7|10
1650795660000|2022-04-24 10:21:00|1891.67|1873.87|1891.63|1873.83|1891.71|1873.91|1891.62|1873.82|7
1650795670000|2022-04-24 10:21:10|1891.62|1873.82|1891.62|1873.82|1891.62|1873.82|1891.62|1873.82|1
1650795680000|2022-04-24 10:21:20|1891.61|1873.81|1891.67|1873.87|1891.67|1873.87|1891.6|1873.8|4
1650795700000|2022-04-24 10:21:40|1891.7|1873.9|1891.67|1873.87|1891.7|1873.9|1891.67|1873.87|4
1650795710000|2022-04-24 10:21:50|1891.68|1873.88|1891.56|1873.76|1891.68|1873.88|1891.56|1873.76|2
1650795730000|2022-04-24 10:22:10|1891.61|1873.81|1892.32|1874.52|1892.32|1874.52|1891.61|1873.81|5
1650795740000|2022-04-24 10:22:20|1892.44|1874.64|1892.22|1874.42|1892.46|1874.66|1892.22|1874.42|9
1650795750000|2022-04-24 10:22:30|1892.24|1874.44|1892.07|1874.27|1892.24|1874.44|1892.07|1874.27|8
1650795760000|2022-04-24 10:22:40|1891.68|1873.88|1891.63|1873.83|1891.68|1873.88|1891.62|1873.82|7
1650795780000|2022-04-24 10:23:00|1891.61|1873.81|1891.29|1873.49|1891.61|1873.81|1891.26|1873.46|7
1650795790000|2022-04-24 10:23:10|1891.26|1873.46|1891.04|1873.24|1891.31|1873.51|1891.04|1873.24|6
1650795800000|2022-04-24 10:23:20|1890.98|1873.18|1890.72|1872.92|1891.01|1873.21|1890.72|1872.92|8
1650795810000|2022-04-24 10:23:30|1890.71|1872.91|1888.36|1870.56|1890.71|1872.91|1888.36|1870.56|23
1650795820000|2022-04-24 10:23:40|1888.33|1870.53|1888.94|1871.14|1888.99|1871.19|1888.18|1870.38|26
1650795830000|2022-04-24 10:23:50|1888.92|1871.12|1888.69|1870.89|1888.92|1871.12|1888.67|1870.87|15
1650795840000|2022-04-24 10:24:00|1888.68|1870.88|1888.79|1870.99|1888.89|1871.09|1888.62|1870.82|14
1650795850000|2022-04-24 10:24:10|1888.86|1871.06|1889.5|1871.7|1889.51|1871.71|1888.86|1871.06|15
1650795860000|2022-04-24 10:24:20|1889.41|1871.61|1888.95|1871.15|1889.41|1871.61|1888.93|1871.13|17
1650795870000|2022-04-24 10:24:30|1888.98|1871.18|1888.85|1871.05|1888.98|1871.18|1888.85|1871.05|8
1650795880000|2022-04-24 10:24:40|1888.79|1870.99|1889.61|1871.81|1889.63|1871.83|1888.79|1870.99|13
1650795890000|2022-04-24 10:24:50|1889.6|1871.8|1888.9|1871.1|1889.6|1871.8|1888.9|1871.1|7
1650795900000|2022-04-24 10:25:00|1888.96|1871.16|1889.01|1871.21|1889.02|1871.22|1888.82|1871.02|9
1650795910000|2022-04-24 10:25:10|1889.04|1871.24|1889.88|1872.08|1889.89|1872.09|1889.01|1871.21|17
1650795920000|2022-04-24 10:25:20|1889.95|1872.15|1890.87|1873.07|1890.87|1873.07|1889.88|1872.08|15
1650795930000|2022-04-24 10:25:30|1890.92|1873.12|1891.2|1873.4|1891.33|1873.53|1890.88|1873.08|11
1650795940000|2022-04-24 10:25:40|1891.15|1873.35|1890.4|1872.6|1891.15|1873.35|1890.34|1872.54|14
1650795950000|2022-04-24 10:25:50|1890.25|1872.45|1890.17|1872.37|1890.25|1872.45|1890.12|1872.32|15
1650795960000|2022-04-24 10:26:00|1890.11|1872.31|1890.09|1872.29|1890.14|1872.34|1890.09|1872.29|4
1650795970000|2022-04-24 10:26:10|1890.08|1872.28|1890.08|1872.28|1890.12|1872.32|1890.06|1872.26|5
1650795980000|2022-04-24 10:26:20|1890.1|1872.3|1890.11|1872.31|1890.12|1872.32|1890.09|1872.29|6
1650795990000|2022-04-24 10:26:30|1890.06|1872.26|1889.94|1872.14|1890.11|1872.31|1889.94|1872.14|7
1650796000000|2022-04-24 10:26:40|1889.98|1872.18|1889.93|1872.13|1889.98|1872.18|1889.92|1872.12|7
1650796010000|2022-04-24 10:26:50|1889.88|1872.08|1889.88|1872.08|1889.88|1872.08|1889.88|1872.08|1
1650796020000|2022-04-24 10:27:00|1889.87|1872.07|1889.95|1872.15|1889.95|1872.15|1889.86|1872.06|5
1650796030000|2022-04-24 10:27:10|1890.05|1872.25|1890.59|1872.79|1890.63|1872.83|1890.05|1872.25|13
1650796040000|2022-04-24 10:27:20|1890.6|1872.8|1890.58|1872.78|1890.61|1872.81|1890.58|1872.78|4
1650796050000|2022-04-24 10:27:30|1890.6|1872.8|1890.58|1872.78|1890.6|1872.8|1890.58|1872.78|2
1650796060000|2022-04-24 10:27:40|1890.57|1872.77|1890.6|1872.8|1890.6|1872.8|1890.57|1872.77|4
1650796070000|2022-04-24 10:27:50|1890.59|1872.79|1890.59|1872.79|1890.59|1872.79|1890.59|1872.79|1
1650796080000|2022-04-24 10:28:00|1890.61|1872.81|1890.58|1872.78|1890.61|1872.81|1890.58|1872.78|3
1650796090000|2022-04-24 10:28:10|1890.61|1872.81|1890.58|1872.78|1890.61|1872.81|1890.58|1872.78|4
1650796100000|2022-04-24 10:28:20|1890.59|1872.79|1890.58|1872.78|1890.62|1872.82|1890.57|1872.77|8
1650796110000|2022-04-24 10:28:30|1890.59|1872.79|1890.06|1872.26|1890.59|1872.79|1889.96|1872.16|13
1650796120000|2022-04-24 10:28:40|1890|1872.2|1889.59|1871.79|1890|1872.2|1889.58|1871.78|9
1650796130000|2022-04-24 10:28:50|1889.49|1871.69|1889.58|1871.78|1889.58|1871.78|1889.49|1871.69|8
1650796140000|2022-04-24 10:29:00|1889.54|1871.74|1889.74|1871.94|1889.77|1871.97|1889.54|1871.74|9
1650796150000|2022-04-24 10:29:10|1889.81|1872.01|1890.14|1872.34|1890.15|1872.35|1889.81|1872.01|8
1650796160000|2022-04-24 10:29:20|1890.15|1872.35|1889.95|1872.15|1890.15|1872.35|1889.91|1872.11|6
1650796170000|2022-04-24 10:29:30|1889.98|1872.18|1889.89|1872.09|1890.02|1872.22|1889.89|1872.09|10
1650796180000|2022-04-24 10:29:40|1889.9|1872.1|1889.89|1872.09|1889.9|1872.1|1889.89|1872.09|2
1650796190000|2022-04-24 10:29:50|1889.96|1872.16|1889.89|1872.09|1889.96|1872.16|1889.89|1872.09|2
1650796200000|2022-04-24 10:30:00|1889.88|1872.08|1889.62|1871.82|1889.88|1872.08|1889.6|1871.8|8
1650796210000|2022-04-24 10:30:10|1889.59|1871.79|1889.62|1871.82|1889.73|1871.93|1889.59|1871.79|12
1650796220000|2022-04-24 10:30:20|1889.67|1871.87|1889.7|1871.9|1889.7|1871.9|1889.67|1871.87|3
1650796230000|2022-04-24 10:30:30|1889.69|1871.89|1889.85|1872.05|1889.85|1872.05|1889.69|1871.89|2
1650796240000|2022-04-24 10:30:40|1889.88|1872.08|1889.81|1872.01|1889.88|1872.08|1889.81|1872.01|5
1650796260000|2022-04-24 10:31:00|1889.8|1872|1889.83|1872.03|1889.83|1872.03|1889.8|1872|2
1650796280000|2022-04-24 10:31:20|1889.81|1872.01|1889.81|1872.01|1889.81|1872.01|1889.81|1872.01|1
1650796290000|2022-04-24 10:31:30|1889.89|1872.09|1889.89|1872.09|1889.89|1872.09|1889.64|1871.84|3
1650796300000|2022-04-24 10:31:40|1889.74|1871.94|1889.74|1871.94|1889.74|1871.94|1889.74|1871.94|1
1650796310000|2022-04-24 10:31:50|1889.73|1871.93|1889.16|1871.36|1889.73|1871.93|1889.16|1871.36|12
1650796320000|2022-04-24 10:32:00|1888.9|1871.1|1888.9|1871.1|1888.9|1871.1|1888.9|1871.1|1
1650796350000|2022-04-24 10:32:30|1888.83|1871.03|1888.56|1870.76|1888.83|1871.03|1888.53|1870.73|8
1650796360000|2022-04-24 10:32:40|1888.53|1870.73|1888.53|1870.73|1888.53|1870.73|1888.53|1870.73|1
1650796370000|2022-04-24 10:32:50|1888.52|1870.72|1888.52|1870.72|1888.52|1870.72|1888.52|1870.72|1
1650796380000|2022-04-24 10:33:00|1888.47|1870.67|1886.84|1869.04|1888.47|1870.67|1886.84|1869.04|14
1650796390000|2022-04-24 10:33:10|1886.86|1869.06|1886.88|1869.08|1886.88|1869.08|1886.84|1869.04|6
1650796400000|2022-04-24 10:33:20|1886.87|1869.07|1886.66|1868.86|1886.88|1869.08|1886.66|1868.86|8
1650796410000|2022-04-24 10:33:30|1886.6|1868.8|1886.62|1868.82|1886.62|1868.82|1886.6|1868.8|2
1650796420000|2022-04-24 10:33:40|1886.6|1868.8|1886.6|1868.8|1886.62|1868.82|1886.59|1868.79|6
1650796430000|2022-04-24 10:33:50|1886.63|1868.83|1886.6|1868.8|1886.63|1868.83|1886.6|1868.8|2
1650796440000|2022-04-24 10:34:00|1886.62|1868.82|1886.52|1868.72|1886.67|1868.87|1886.45|1868.65|11
1650796450000|2022-04-24 10:34:10|1886.53|1868.73|1886.66|1868.86|1886.66|1868.86|1886.43|1868.63|8
1650796460000|2022-04-24 10:34:20|1886.5|1868.7|1886.51|1868.71|1886.66|1868.86|1886.5|1868.7|4
1650796470000|2022-04-24 10:34:30|1886.54|1868.74|1886.48|1868.68|1886.54|1868.74|1886.48|1868.68|2
1650796480000|2022-04-24 10:34:40|1886.54|1868.74|1886.48|1868.68|1886.54|1868.74|1886.48|1868.68|6
1650796490000|2022-04-24 10:34:50|1886.54|1868.74|1886.7|1868.9|1886.73|1868.93|1886.54|1868.74|5
1650796500000|2022-04-24 10:35:00|1886.74|1868.94|1886.96|1869.16|1886.96|1869.16|1886.74|1868.94|7
1650796510000|2022-04-24 10:35:10|1887.05|1869.25|1886.97|1869.17|1887.05|1869.25|1886.96|1869.16|9
1650796520000|2022-04-24 10:35:20|1886.93|1869.13|1886.91|1869.11|1886.93|1869.13|1886.87|1869.07|10
1650796530000|2022-04-24 10:35:30|1886.92|1869.12|1886.88|1869.08|1886.92|1869.12|1886.87|1869.07|9
1650796540000|2022-04-24 10:35:40|1886.87|1869.07|1886.63|1868.83|1886.9|1869.1|1886.63|1868.83|5
1650796550000|2022-04-24 10:35:50|1886.6|1868.8|1886.6|1868.8|1886.6|1868.8|1886.6|1868.8|1
1650796560000|2022-04-24 10:36:00|1886.83|1869.03|1887.51|1869.71|1887.52|1869.72|1886.83|1869.03|11
1650796570000|2022-04-24 10:36:10|1887.52|1869.72|1887.53|1869.73|1887.53|1869.73|1887.52|1869.72|2
1650796580000|2022-04-24 10:36:20|1887.57|1869.77|1887.58|1869.78|1887.59|1869.79|1887.57|1869.77|3
1650796590000|2022-04-24 10:36:30|1887.42|1869.62|1886.95|1869.15|1887.42|1869.62|1886.95|1869.15|6
1650796600000|2022-04-24 10:36:40|1886.94|1869.14|1886.72|1868.92|1886.94|1869.14|1886.72|1868.92|14
1650796610000|2022-04-24 10:36:50|1886.7|1868.9|1886.66|1868.86|1886.7|1868.9|1886.49|1868.69|11
1650796620000|2022-04-24 10:37:00|1886.67|1868.87|1886.73|1868.93|1886.74|1868.94|1886.66|1868.86|9
1650796630000|2022-04-24 10:37:10|1886.71|1868.91|1886.66|1868.86|1886.71|1868.91|1886.66|1868.86|7
1650796640000|2022-04-24 10:37:20|1886.67|1868.87|1886.18|1868.38|1886.67|1868.87|1886.16|1868.36|10
1650796650000|2022-04-24 10:37:30|1886.11|1868.31|1885.6|1867.8|1886.13|1868.33|1885.58|1867.78|23
1650796660000|2022-04-24 10:37:40|1885.62|1867.82|1885.54|1867.74|1885.62|1867.82|1885.54|1867.74|6
1650796670000|2022-04-24 10:37:50|1885.6|1867.8|1885.08|1867.28|1885.6|1867.8|1885.08|1867.28|5
1650796680000|2022-04-24 10:38:00|1885.07|1867.27|1884.86|1867.06|1885.08|1867.28|1884.86|1867.06|8
1650796690000|2022-04-24 10:38:10|1884.82|1867.02|1885.09|1867.29|1885.09|1867.29|1884.82|1867.02|8
1650796700000|2022-04-24 10:38:20|1885.03|1867.23|1886.22|1868.42|1886.24|1868.44|1885.03|1867.23|21
1650796710000|2022-04-24 10:38:30|1886.23|1868.43|1886.67|1868.87|1886.8|1869|1886.23|1868.43|16
1650796720000|2022-04-24 10:38:40|1886.56|1868.76|1886.52|1868.72|1886.81|1869.01|1886.52|1868.72|14
1650796730000|2022-04-24 10:38:50|1886.53|1868.73|1886.07|1868.27|1886.53|1868.73|1886.06|1868.26|12
1650796740000|2022-04-24 10:39:00|1885.95|1868.15|1886|1868.2|1886.02|1868.22|1885.95|1868.15|8
1650796750000|2022-04-24 10:39:10|1886.05|1868.25|1886.03|1868.23|1886.05|1868.25|1886.03|1868.23|7
1650796760000|2022-04-24 10:39:20|1886.01|1868.21|1886.04|1868.24|1886.05|1868.25|1886|1868.2|5
1650796770000|2022-04-24 10:39:30|1886.05|1868.25|1886.04|1868.24|1886.05|1868.25|1886.03|1868.23|9
1650796780000|2022-04-24 10:39:40|1886.03|1868.23|1886.27|1868.47|1886.27|1868.47|1885.98|1868.18|13
1650796790000|2022-04-24 10:39:50|1886.25|1868.45|1886.2|1868.4|1886.27|1868.47|1886.2|1868.4|9
1650796800000|2022-04-24 10:40:00|1886.23|1868.43|1886.21|1868.41|1886.26|1868.46|1886.19|1868.39|10
1650796810000|2022-04-24 10:40:10|1886.22|1868.42|1886.21|1868.41|1886.24|1868.44|1886.2|1868.4|6
1650796820000|2022-04-24 10:40:20|1886.2|1868.4|1886.21|1868.41|1886.24|1868.44|1886.2|1868.4|5
1650796830000|2022-04-24 10:40:30|1886.18|1868.38|1884.92|1867.12|1886.18|1868.38|1884.89|1867.09|14
1650796840000|2022-04-24 10:40:40|1884.94|1867.14|1885.96|1868.16|1885.96|1868.16|1884.72|1866.92|15
1650796850000|2022-04-24 10:40:50|1885.89|1868.09|1886.38|1868.58|1886.78|1868.98|1885.89|1868.09|15
1650796860000|2022-04-24 10:41:00|1886.39|1868.59|1886.68|1868.88|1886.68|1868.88|1886.28|1868.48|10
1650796870000|2022-04-24 10:41:10|1886.83|1869.03|1887.25|1869.45|1887.25|1869.45|1886.83|1869.03|6
1650796880000|2022-04-24 10:41:20|1887.31|1869.51|1888.42|1870.62|1888.42|1870.62|1887.31|1869.51|15
1650796890000|2022-04-24 10:41:30|1888.43|1870.63|1888.43|1870.63|1888.44|1870.64|1888.43|1870.63|5
1650796900000|2022-04-24 10:41:40|1888.44|1870.64|1889.36|1871.56|1889.36|1871.56|1888.43|1870.63|10
1650796910000|2022-04-24 10:41:50|1889.43|1871.63|1889.64|1871.84|1889.64|1871.84|1889.43|1871.63|5
1650796920000|2022-04-24 10:42:00|1889.7|1871.9|1888.85|1871.05|1890.23|1872.43|1888.84|1871.04|28
1650796930000|2022-04-24 10:42:10|1888.86|1871.06|1888.73|1870.93|1888.86|1871.06|1888.7|1870.9|19
1650796940000|2022-04-24 10:42:20|1888.72|1870.92|1888.71|1870.91|1888.72|1870.92|1888.71|1870.91|2
1650796950000|2022-04-24 10:42:30|1888.88|1871.08|1888.73|1870.93|1888.88|1871.08|1888.73|1870.93|16
1650796960000|2022-04-24 10:42:40|1888.69|1870.89|1887.66|1869.86|1888.69|1870.89|1887.59|1869.79|23
1650796970000|2022-04-24 10:42:50|1887.67|1869.87|1887.37|1869.57|1887.71|1869.91|1887.27|1869.47|18
1650796980000|2022-04-24 10:43:00|1887.27|1869.47|1886.69|1868.89|1887.27|1869.47|1886.69|1868.89|9
1650796990000|2022-04-24 10:43:10|1886.72|1868.92|1886.65|1868.85|1886.77|1868.97|1886.65|1868.85|14
1650797000000|2022-04-24 10:43:20|1886.59|1868.79|1886.54|1868.74|1886.6|1868.8|1886.54|1868.74|7
1650797010000|2022-04-24 10:43:30|1886.55|1868.75|1886.04|1868.24|1886.58|1868.78|1885.82|1868.02|15
1650797020000|2022-04-24 10:43:40|1886.08|1868.28|1886.16|1868.36|1886.16|1868.36|1886.03|1868.23|4
1650797030000|2022-04-24 10:43:50|1886.08|1868.28|1886.14|1868.34|1886.16|1868.36|1886.05|1868.25|5
1650797040000|2022-04-24 10:44:00|1886.05|1868.25|1886.42|1868.62|1886.48|1868.68|1886.05|1868.25|17
1650797050000|2022-04-24 10:44:10|1886.46|1868.66|1886.56|1868.76|1886.56|1868.76|1886.46|1868.66|9
1650797060000|2022-04-24 10:44:20|1886.57|1868.77|1887.39|1869.59|1887.52|1869.72|1886.56|1868.76|13
1650797070000|2022-04-24 10:44:30|1887.4|1869.6|1886.93|1869.13|1887.4|1869.6|1886.91|1869.11|14
1650797080000|2022-04-24 10:44:40|1886.92|1869.12|1886.92|1869.12|1886.96|1869.16|1886.92|1869.12|5
1650797090000|2022-04-24 10:44:50|1886.91|1869.11|1886.96|1869.16|1886.96|1869.16|1886.91|1869.11|5
1650797100000|2022-04-24 10:45:00|1886.92|1869.12|1886.93|1869.13|1886.98|1869.18|1886.92|1869.12|8
1650797110000|2022-04-24 10:45:10|1886.92|1869.12|1886.96|1869.16|1886.96|1869.16|1886.92|1869.12|5
1650797120000|2022-04-24 10:45:20|1886.98|1869.18|1887.72|1869.92|1887.72|1869.92|1886.98|1869.18|7
1650797130000|2022-04-24 10:45:30|1887.73|1869.93|1887.68|1869.88|1887.82|1870.02|1887.65|1869.85|18
1650797140000|2022-04-24 10:45:40|1887.67|1869.87|1887.73|1869.93|1887.82|1870.02|1887.39|1869.59|11
1650797150000|2022-04-24 10:45:50|1887.75|1869.95|1887.94|1870.14|1887.94|1870.14|1887.75|1869.95|5
1650797160000|2022-04-24 10:46:00|1888.01|1870.21|1888.01|1870.21|1888.01|1870.21|1887.88|1870.08|8
1650797170000|2022-04-24 10:46:10|1887.99|1870.19|1887.99|1870.19|1887.99|1870.19|1887.99|1870.19|1
1650797180000|2022-04-24 10:46:20|1887.89|1870.09|1888.06|1870.26|1888.06|1870.26|1887.89|1870.09|9
1650797190000|2022-04-24 10:46:30|1888.07|1870.27|1888.13|1870.33|1888.14|1870.34|1888|1870.2|7
1650797200000|2022-04-24 10:46:40|1888.12|1870.32|1888.11|1870.31|1888.14|1870.34|1888.11|1870.31|3
1650797210000|2022-04-24 10:46:50|1888.13|1870.33|1888.03|1870.23|1888.14|1870.34|1888.03|1870.23|4
1650797220000|2022-04-24 10:47:00|1888.04|1870.24|1888.09|1870.29|1888.09|1870.29|1888.04|1870.24|9
1650797230000|2022-04-24 10:47:10|1888.1|1870.3|1888.1|1870.3|1888.1|1870.3|1888.1|1870.3|1
1650797240000|2022-04-24 10:47:20|1888.07|1870.27|1888.09|1870.29|1888.09|1870.29|1888.07|1870.27|2
1650797250000|2022-04-24 10:47:30|1888.08|1870.28|1888.1|1870.3|1888.1|1870.3|1888.07|1870.27|4
1650797260000|2022-04-24 10:47:40|1888.09|1870.29|1888.07|1870.27|1888.1|1870.3|1888.07|1870.27|5
1650797280000|2022-04-24 10:48:00|1888.04|1870.24|1887.96|1870.16|1888.04|1870.24|1887.9|1870.1|6
1650797290000|2022-04-24 10:48:10|1887.97|1870.17|1887.34|1869.54|1888.03|1870.23|1887.31|1869.51|8
1650797300000|2022-04-24 10:48:20|1887.12|1869.32|1887.64|1869.84|1887.64|1869.84|1887.1|1869.3|12
1650797310000|2022-04-24 10:48:30|1887.7|1869.9|1887.01|1869.21|1887.71|1869.91|1886.99|1869.19|18
1650797320000|2022-04-24 10:48:40|1887|1869.2|1886.85|1869.05|1887|1869.2|1886.75|1868.95|12
1650797330000|2022-04-24 10:48:50|1886.83|1869.03|1886.4|1868.6|1886.83|1869.03|1886.4|1868.6|8
1650797340000|2022-04-24 10:49:00|1886.33|1868.53|1886.26|1868.46|1886.33|1868.53|1886.26|1868.46|7
1650797350000|2022-04-24 10:49:10|1885.87|1868.07|1885.96|1868.16|1885.96|1868.16|1885.87|1868.07|2
1650797360000|2022-04-24 10:49:20|1885.97|1868.17|1885.97|1868.17|1885.97|1868.17|1885.97|1868.17|1
1650797370000|2022-04-24 10:49:30|1886.13|1868.33|1886.67|1868.87|1886.67|1868.87|1886.13|1868.33|16
1650797380000|2022-04-24 10:49:40|1886.58|1868.78|1886.78|1868.98|1887.01|1869.21|1886.57|1868.77|8
1650797390000|2022-04-24 10:49:50|1886.74|1868.94|1885.27|1867.47|1886.74|1868.94|1885.25|1867.45|26
1650797400000|2022-04-24 10:50:00|1884.84|1867.04|1884.84|1867.04|1884.84|1867.04|1884.84|1867.04|1
1650797410000|2022-04-24 10:50:10|1884.79|1866.99|1884.79|1866.99|1884.79|1866.99|1884.79|1866.99|1
1650797420000|2022-04-24 10:50:20|1884.82|1867.02|1885.03|1867.23|1885.03|1867.23|1884.82|1867.02|4
1650797430000|2022-04-24 10:50:30|1885.07|1867.27|1885.77|1867.97|1885.79|1867.99|1885|1867.2|9
1650797440000|2022-04-24 10:50:40|1885.74|1867.94|1885.71|1867.91|1885.76|1867.96|1885.7|1867.9|7
1650797450000|2022-04-24 10:50:50|1885.7|1867.9|1885.83|1868.03|1885.87|1868.07|1885.65|1867.85|15
1650797460000|2022-04-24 10:51:00|1885.87|1868.07|1885.87|1868.07|1885.91|1868.11|1885.82|1868.02|15
1650797470000|2022-04-24 10:51:10|1885.86|1868.06|1886.5|1868.7|1886.5|1868.7|1885.86|1868.06|8
1650797480000|2022-04-24 10:51:20|1886.51|1868.71|1886.59|1868.79|1886.59|1868.79|1886.42|1868.62|10
1650797490000|2022-04-24 10:51:30|1886.5|1868.7|1886.73|1868.93|1886.74|1868.94|1886.5|1868.7|7
1650797500000|2022-04-24 10:51:40|1886.72|1868.92|1886.71|1868.91|1886.75|1868.95|1886.71|1868.91|6
1650797510000|2022-04-24 10:51:50|1886.7|1868.9|1887.12|1869.32|1887.12|1869.32|1886.7|1868.9|11
1650797520000|2022-04-24 10:52:00|1886.9|1869.1|1887.3|1869.5|1887.3|1869.5|1886.9|1869.1|2
1650797530000|2022-04-24 10:52:10|1887.27|1869.47|1887.27|1869.47|1887.27|1869.47|1887.24|1869.44|3
1650797540000|2022-04-24 10:52:20|1887.38|1869.58|1887.6|1869.8|1887.6|1869.8|1887.38|1869.58|3
1650797550000|2022-04-24 10:52:30|1887.48|1869.68|1887.43|1869.63|1887.59|1869.79|1887.4|1869.6|4
1650797560000|2022-04-24 10:52:40|1887.49|1869.69|1887.36|1869.56|1887.49|1869.69|1887.36|1869.56|3
1650797570000|2022-04-24 10:52:50|1887.5|1869.7|1887.48|1869.68|1887.5|1869.7|1887.45|1869.65|3
1650797580000|2022-04-24 10:53:00|1887.36|1869.56|1886.13|1868.33|1887.36|1869.56|1886.09|1868.29|18
1650797590000|2022-04-24 10:53:10|1885.93|1868.13|1885.04|1867.24|1885.93|1868.13|1885.02|1867.22|5
1650797600000|2022-04-24 10:53:20|1884.93|1867.13|1884.71|1866.91|1884.93|1867.13|1884.57|1866.77|9
1650797610000|2022-04-24 10:53:30|1884.63|1866.83|1884.46|1866.66|1884.63|1866.83|1884.46|1866.66|3
1650797620000|2022-04-24 10:53:40|1884.44|1866.64|1884.42|1866.62|1884.44|1866.64|1884.3|1866.5|6
1650797630000|2022-04-24 10:53:50|1884.49|1866.69|1884.39|1866.59|1884.49|1866.69|1884.39|1866.59|3
1650797640000|2022-04-24 10:54:00|1884.36|1866.56|1884.35|1866.55|1884.36|1866.56|1884.35|1866.55|2
1650797650000|2022-04-24 10:54:10|1884.15|1866.35|1883.6|1865.8|1884.15|1866.35|1883.6|1865.8|7
1650797660000|2022-04-24 10:54:20|1883.68|1865.88|1883.68|1865.88|1883.77|1865.97|1883.68|1865.88|3
1650797670000|2022-04-24 10:54:30|1883.77|1865.97|1883.14|1865.34|1883.79|1865.99|1883.14|1865.34|13
1650797680000|2022-04-24 10:54:40|1883.1|1865.3|1882.8|1865|1883.1|1865.3|1882.8|1865|2
1650797690000|2022-04-24 10:54:50|1882.78|1864.98|1884.58|1866.78|1884.58|1866.78|1882.78|1864.98|14
1650797700000|2022-04-24 10:55:00|1884.54|1866.74|1886.54|1868.74|1886.59|1868.79|1884.54|1866.74|23
1650797710000|2022-04-24 10:55:10|1886.56|1868.76|1886.57|1868.77|1886.61|1868.81|1886.56|1868.76|5
1650797720000|2022-04-24 10:55:20|1886.55|1868.75|1886.69|1868.89|1886.77|1868.97|1886.55|1868.75|5
1650797730000|2022-04-24 10:55:30|1886.63|1868.83|1886.92|1869.12|1886.92|1869.12|1886.55|1868.75|11
1650797740000|2022-04-24 10:55:40|1887.08|1869.28|1887.35|1869.55|1887.35|1869.55|1887.08|1869.28|3
1650797750000|2022-04-24 10:55:50|1887.34|1869.54|1888.88|1871.08|1888.88|1871.08|1887.34|1869.54|10
1650797760000|2022-04-24 10:56:00|1888.77|1870.97|1888.79|1870.99|1888.96|1871.16|1888.72|1870.92|7
1650797770000|2022-04-24 10:56:10|1888.61|1870.81|1888.7|1870.9|1888.88|1871.08|1888.61|1870.81|8
1650797780000|2022-04-24 10:56:20|1888.82|1871.02|1888.91|1871.11|1888.92|1871.12|1888.64|1870.84|8
1650797790000|2022-04-24 10:56:30|1889.12|1871.32|1889.17|1871.37|1889.17|1871.37|1889.12|1871.32|5
1650797800000|2022-04-24 10:56:40|1889.1|1871.3|1889.06|1871.26|1889.1|1871.3|1889.06|1871.26|2
1650797810000|2022-04-24 10:56:50|1889.1|1871.3|1888.65|1870.85|1889.12|1871.32|1888.65|1870.85|12
1650797820000|2022-04-24 10:57:00|1888.66|1870.86|1888.71|1870.91|1888.81|1871.01|1888.66|1870.86|12
1650797830000|2022-04-24 10:57:10|1888.73|1870.93|1888.77|1870.97|1888.78|1870.98|1888.71|1870.91|14
1650797840000|2022-04-24 10:57:20|1888.91|1871.11|1889.39|1871.59|1889.55|1871.75|1888.91|1871.11|13
1650797850000|2022-04-24 10:57:30|1889.38|1871.58|1888.47|1870.67|1889.39|1871.59|1888.45|1870.65|18
1650797860000|2022-04-24 10:57:40|1888.45|1870.65|1888.32|1870.52|1888.45|1870.65|1887.75|1869.95|18
1650797870000|2022-04-24 10:57:50|1888.33|1870.53|1888.83|1871.03|1888.91|1871.11|1888.33|1870.53|13
1650797880000|2022-04-24 10:58:00|1888.7|1870.9|1888.81|1871.01|1889.04|1871.24|1888.7|1870.9|14
1650797890000|2022-04-24 10:58:10|1888.78|1870.98|1888.56|1870.76|1888.78|1870.98|1888.55|1870.75|18
1650797900000|2022-04-24 10:58:20|1888.57|1870.77|1888.48|1870.68|1888.57|1870.77|1888.48|1870.68|2
1650797910000|2022-04-24 10:58:30|1888.46|1870.66|1888.46|1870.66|1888.46|1870.66|1888.46|1870.66|1
1650797920000|2022-04-24 10:58:40|1888.47|1870.67|1888.5|1870.7|1888.5|1870.7|1888.43|1870.63|7
1650797930000|2022-04-24 10:58:50|1888.52|1870.72|1888.56|1870.76|1888.57|1870.77|1888.52|1870.72|5
1650797940000|2022-04-24 10:59:00|1888.62|1870.82|1888.64|1870.84|1888.8|1871|1888.62|1870.82|9
1650797950000|2022-04-24 10:59:10|1888.6|1870.8|1888.52|1870.72|1888.6|1870.8|1888.52|1870.72|6
1650797960000|2022-04-24 10:59:20|1888.51|1870.71|1888.51|1870.71|1888.51|1870.71|1888.51|1870.71|1
1650797970000|2022-04-24 10:59:30|1888.45|1870.65|1888.47|1870.67|1888.48|1870.68|1888.45|1870.65|3
1650797980000|2022-04-24 10:59:40|1888.52|1870.72|1888.59|1870.79|1888.67|1870.87|1888.52|1870.72|8
1650797990000|2022-04-24 10:59:50|1888.6|1870.8|1888.59|1870.79|1888.66|1870.86|1888.56|1870.76|9
1650798000000|2022-04-24 11:00:00|1888.54|1870.74|1887.92|1870.12|1888.55|1870.75|1887.9|1870.1|13
1650798010000|2022-04-24 11:00:10|1887.93|1870.13|1887.9|1870.1|1887.98|1870.18|1887.82|1870.02|17
1650798020000|2022-04-24 11:00:20|1887.83|1870.03|1887.83|1870.03|1888.04|1870.24|1887.83|1870.03|14
1650798030000|2022-04-24 11:00:30|1887.82|1870.02|1887.59|1869.79|1887.82|1870.02|1887.32|1869.52|19
1650798040000|2022-04-24 11:00:40|1887.55|1869.75|1887.65|1869.85|1887.65|1869.85|1887.51|1869.71|12
1650798050000|2022-04-24 11:00:50|1887.67|1869.87|1887.78|1869.98|1887.78|1869.98|1887.63|1869.83|6
1650798060000|2022-04-24 11:01:00|1887.79|1869.99|1887.59|1869.79|1888.03|1870.23|1887.59|1869.79|14
1650798070000|2022-04-24 11:01:10|1887.65|1869.85|1887.59|1869.79|1887.78|1869.98|1887.51|1869.71|8
1650798080000|2022-04-24 11:01:20|1887.68|1869.88|1887.53|1869.73|1887.68|1869.88|1887.49|1869.69|11
1650798090000|2022-04-24 11:01:30|1887.52|1869.72|1887.57|1869.77|1887.57|1869.77|1887.48|1869.68|7
1650798100000|2022-04-24 11:01:40|1887.54|1869.74|1887.53|1869.73|1887.57|1869.77|1887.53|1869.73|4
1650798110000|2022-04-24 11:01:50|1887.45|1869.65|1887.54|1869.74|1887.55|1869.75|1887.45|1869.65|7
1650798120000|2022-04-24 11:02:00|1887.56|1869.76|1887.46|1869.66|1887.56|1869.76|1887.37|1869.57|16
1650798130000|2022-04-24 11:02:10|1887.45|1869.65|1887.55|1869.75|1887.55|1869.75|1887.39|1869.59|11
1650798140000|2022-04-24 11:02:20|1887.56|1869.76|1887.6|1869.8|1887.62|1869.82|1887.42|1869.62|11
1650798150000|2022-04-24 11:02:30|1887.61|1869.81|1887.57|1869.77|1887.61|1869.81|1887.57|1869.77|5
1650798160000|2022-04-24 11:02:40|1887.6|1869.8|1887.6|1869.8|1887.6|1869.8|1887.59|1869.79|3
1650798170000|2022-04-24 11:02:50|1887.61|1869.81|1887.59|1869.79|1887.61|1869.81|1887.57|1869.77|4
1650798180000|2022-04-24 11:03:00|1887.58|1869.78|1887.59|1869.79|1887.59|1869.79|1887.58|1869.78|4
1650798190000|2022-04-24 11:03:10|1887.58|1869.78|1887.61|1869.81|1887.61|1869.81|1887.58|1869.78|3
1650798200000|2022-04-24 11:03:20|1887.63|1869.83|1887.63|1869.83|1887.63|1869.83|1887.63|1869.83|1
1650798210000|2022-04-24 11:03:30|1887.61|1869.81|1887.61|1869.81|1887.61|1869.81|1887.61|1869.81|1
1650798220000|2022-04-24 11:03:40|1887.6|1869.8|1888.58|1870.78|1888.58|1870.78|1887.6|1869.8|8
1650798230000|2022-04-24 11:03:50|1888.6|1870.8|1888.58|1870.78|1888.6|1870.8|1888.58|1870.78|2
1650798240000|2022-04-24 11:04:00|1888.56|1870.76|1888.59|1870.79|1888.6|1870.8|1888.32|1870.52|9
1650798250000|2022-04-24 11:04:10|1888.55|1870.75|1888.51|1870.71|1888.57|1870.77|1888.5|1870.7|5
1650798260000|2022-04-24 11:04:20|1888.42|1870.62|1888.75|1870.95|1888.75|1870.95|1888.42|1870.62|8
1650798270000|2022-04-24 11:04:30|1888.73|1870.93|1889.39|1871.59|1889.42|1871.62|1888.72|1870.92|17
1650798280000|2022-04-24 11:04:40|1889.42|1871.62|1889.39|1871.59|1889.42|1871.62|1889.17|1871.37|18
1650798290000|2022-04-24 11:04:50|1889.4|1871.6|1889.48|1871.68|1889.49|1871.69|1889.22|1871.42|8
1650798300000|2022-04-24 11:05:00|1889.51|1871.71|1889.56|1871.76|1889.56|1871.76|1889.51|1871.71|5
1650798310000|2022-04-24 11:05:10|1889.58|1871.78|1889.78|1871.98|1889.79|1871.99|1889.57|1871.77|9
1650798320000|2022-04-24 11:05:20|1889.79|1871.99|1889.86|1872.06|1889.88|1872.08|1889.79|1871.99|7
1650798330000|2022-04-24 11:05:30|1889.83|1872.03|1889.86|1872.06|1889.86|1872.06|1889.83|1872.03|4
1650798340000|2022-04-24 11:05:40|1889.71|1871.91|1890.39|1872.59|1890.39|1872.59|1889.71|1871.91|9
1650798350000|2022-04-24 11:05:50|1890.59|1872.79|1890.52|1872.72|1890.59|1872.79|1890.51|1872.71|3
1650798360000|2022-04-24 11:06:00|1890.48|1872.68|1890.33|1872.53|1890.52|1872.72|1890.28|1872.48|28
1650798370000|2022-04-24 11:06:10|1890.29|1872.49|1890.31|1872.51|1890.37|1872.57|1890.29|1872.49|18
1650798380000|2022-04-24 11:06:20|1890.37|1872.57|1890.33|1872.53|1890.42|1872.62|1890.33|1872.53|4
1650798390000|2022-04-24 11:06:30|1890.38|1872.58|1890.42|1872.62|1890.42|1872.62|1890.33|1872.53|6
1650798400000|2022-04-24 11:06:40|1890.47|1872.67|1890.47|1872.67|1890.48|1872.68|1890.47|1872.67|3
1650798410000|2022-04-24 11:06:50|1890.5|1872.7|1890.52|1872.72|1890.52|1872.72|1890.5|1872.7|3
1650798420000|2022-04-24 11:07:00|1890.51|1872.71|1890.5|1872.7|1890.51|1872.71|1890.49|1872.69|3
1650798430000|2022-04-24 11:07:10|1890.51|1872.71|1890.43|1872.63|1890.51|1872.71|1890.43|1872.63|3
1650798440000|2022-04-24 11:07:20|1890.51|1872.71|1890.56|1872.76|1890.56|1872.76|1890.51|1872.71|3
1650798450000|2022-04-24 11:07:30|1890.55|1872.75|1890.55|1872.75|1890.55|1872.75|1890.55|1872.75|1
1650798460000|2022-04-24 11:07:40|1890.53|1872.73|1890.52|1872.72|1890.55|1872.75|1890.37|1872.57|7
1650798480000|2022-04-24 11:08:00|1890.51|1872.71|1890.21|1872.41|1890.51|1872.71|1890.2|1872.4|14
1650798490000|2022-04-24 11:08:10|1890.15|1872.35|1890.22|1872.42|1890.24|1872.44|1890.12|1872.32|9
1650798500000|2022-04-24 11:08:20|1890.21|1872.41|1890.35|1872.55|1890.35|1872.55|1890.2|1872.4|10
1650798510000|2022-04-24 11:08:30|1890.4|1872.6|1890.41|1872.61|1890.41|1872.61|1890.3|1872.5|7
1650798520000|2022-04-24 11:08:40|1890.39|1872.59|1890.33|1872.53|1890.45|1872.65|1890.33|1872.53|10
1650798530000|2022-04-24 11:08:50|1890.25|1872.45|1890.25|1872.45|1890.31|1872.51|1890.25|1872.45|3
1650798540000|2022-04-24 11:09:00|1890.21|1872.41|1890.45|1872.65|1890.45|1872.65|1890.21|1872.41|8
1650798550000|2022-04-24 11:09:10|1890.46|1872.66|1890.51|1872.71|1890.51|1872.71|1890.46|1872.66|3
1650798560000|2022-04-24 11:09:20|1890.52|1872.72|1890.52|1872.72|1890.52|1872.72|1890.52|1872.72|1
1650798570000|2022-04-24 11:09:30|1890.51|1872.71|1890.53|1872.73|1890.65|1872.85|1890.51|1872.71|4
1650798580000|2022-04-24 11:09:40|1890.65|1872.85|1890.56|1872.76|1890.65|1872.85|1890.56|1872.76|2
1650798590000|2022-04-24 11:09:50|1890.55|1872.75|1890.55|1872.75|1890.55|1872.75|1890.55|1872.75|1
1650798600000|2022-04-24 11:10:00|1890.52|1872.72|1890.52|1872.72|1890.52|1872.72|1890.52|1872.72|1
1650798620000|2022-04-24 11:10:20|1890.53|1872.73|1890.53|1872.73|1890.53|1872.73|1890.53|1872.73|1
1650798630000|2022-04-24 11:10:30|1890.55|1872.75|1890.56|1872.76|1890.56|1872.76|1890.55|1872.75|2
1650798640000|2022-04-24 11:10:40|1890.31|1872.51|1890.56|1872.76|1890.56|1872.76|1890.31|1872.51|2
1650798650000|2022-04-24 11:10:50|1890.64|1872.84|1890.64|1872.84|1890.64|1872.84|1890.64|1872.84|1
1650798660000|2022-04-24 11:11:00|1890.52|1872.72|1890.52|1872.72|1890.52|1872.72|1890.52|1872.72|1
1650798680000|2022-04-24 11:11:20|1890.58|1872.78|1890.58|1872.78|1890.58|1872.78|1890.58|1872.78|1
1650798690000|2022-04-24 11:11:30|1890.57|1872.77|1890.44|1872.64|1890.57|1872.77|1890.44|1872.64|3
1650798700000|2022-04-24 11:11:40|1890.52|1872.72|1890.44|1872.64|1890.52|1872.72|1890.33|1872.53|4
1650798710000|2022-04-24 11:11:50|1890.53|1872.73|1890.51|1872.71|1890.53|1872.73|1890.5|1872.7|3
1650798720000|2022-04-24 11:12:00|1890.53|1872.73|1890.53|1872.73|1890.53|1872.73|1890.53|1872.73|1
1650798730000|2022-04-24 11:12:10|1890.57|1872.77|1890.57|1872.77|1890.57|1872.77|1890.57|1872.77|1
1650798740000|2022-04-24 11:12:20|1890.52|1872.72|1890.52|1872.72|1890.52|1872.72|1890.52|1872.72|1
1650798770000|2022-04-24 11:12:50|1890.53|1872.73|1890.53|1872.73|1890.53|1872.73|1890.53|1872.73|1
1650798780000|2022-04-24 11:13:00|1890.49|1872.69|1889.86|1872.06|1890.5|1872.7|1889.86|1872.06|12
1650798790000|2022-04-24 11:13:10|1889.88|1872.08|1889.88|1872.08|1889.88|1872.08|1889.69|1871.89|3
1650798800000|2022-04-24 11:13:20|1889.71|1871.91|1889.71|1871.91|1889.71|1871.91|1889.71|1871.91|1
1650798810000|2022-04-24 11:13:30|1889.58|1871.78|1889.69|1871.89|1889.69|1871.89|1889.52|1871.72|10
1650798820000|2022-04-24 11:13:40|1889.7|1871.9|1889.56|1871.76|1889.78|1871.98|1889.56|1871.76|5
1650798830000|2022-04-24 11:13:50|1889.77|1871.97|1889.7|1871.9|1889.77|1871.97|1889.69|1871.89|5
1650798860000|2022-04-24 11:14:20|1889.61|1871.81|1889.61|1871.81|1889.61|1871.81|1889.61|1871.81|1
1650798890000|2022-04-24 11:14:50|1889.5|1871.7|1889.5|1871.7|1889.5|1871.7|1889.5|1871.7|1
1650798900000|2022-04-24 11:15:00|1889.49|1871.69|1889.46|1871.66|1889.51|1871.71|1889.46|1871.66|5
1650798910000|2022-04-24 11:15:10|1889.51|1871.71|1889.29|1871.49|1889.59|1871.79|1889.29|1871.49|5
1650798920000|2022-04-24 11:15:20|1889.26|1871.46|1888.83|1871.03|1889.26|1871.46|1888.83|1871.03|6
1650798930000|2022-04-24 11:15:30|1888.88|1871.08|1888.88|1871.08|1888.88|1871.08|1888.88|1871.08|1
1650798940000|2022-04-24 11:15:40|1888.95|1871.15|1889.43|1871.63|1890.04|1872.24|1888.95|1871.15|14
1650798950000|2022-04-24 11:15:50|1889.49|1871.69|1889.67|1871.87|1889.68|1871.88|1889.48|1871.68|4
1650798960000|2022-04-24 11:16:00|1889.61|1871.81|1889.78|1871.98|1889.78|1871.98|1889.6|1871.8|7
1650798970000|2022-04-24 11:16:10|1889.66|1871.86|1889.87|1872.07|1889.87|1872.07|1889.6|1871.8|10
1650798980000|2022-04-24 11:16:20|1889.85|1872.05|1889.85|1872.05|1889.85|1872.05|1889.85|1872.05|1
1650798990000|2022-04-24 11:16:30|1889.84|1872.04|1889.8|1872|1889.84|1872.04|1889.76|1871.96|6
1650799000000|2022-04-24 11:16:40|1889.65|1871.85|1889.65|1871.85|1889.65|1871.85|1889.65|1871.85|1
1650799010000|2022-04-24 11:16:50|1889.53|1871.73|1889.65|1871.85|1889.65|1871.85|1889.53|1871.73|2
1650799020000|2022-04-24 11:17:00|1889.5|1871.7|1889.12|1871.32|1889.5|1871.7|1889.12|1871.32|10
1650799030000|2022-04-24 11:17:10|1888.83|1871.03|1888.83|1871.03|1888.83|1871.03|1888.83|1871.03|1
1650799040000|2022-04-24 11:17:20|1888.77|1870.97|1888.81|1871.01|1888.81|1871.01|1888.77|1870.97|2
1650799050000|2022-04-24 11:17:30|1888.69|1870.89|1888.33|1870.53|1888.69|1870.89|1888.33|1870.53|8
1650799060000|2022-04-24 11:17:40|1888.46|1870.66|1888.78|1870.98|1888.78|1870.98|1888.46|1870.66|5
1650799070000|2022-04-24 11:17:50|1888.79|1870.99|1888.79|1870.99|1888.79|1870.99|1888.79|1870.99|1
1650799080000|2022-04-24 11:18:00|1889.02|1871.22|1889.38|1871.58|1889.38|1871.58|1889.02|1871.22|10
1650799090000|2022-04-24 11:18:10|1889.39|1871.59|1889.53|1871.73|1889.53|1871.73|1889.39|1871.59|4
1650799100000|2022-04-24 11:18:20|1889.51|1871.71|1889.58|1871.78|1889.6|1871.8|1889.47|1871.67|7
1650799110000|2022-04-24 11:18:30|1889.59|1871.79|1889.6|1871.8|1889.61|1871.81|1889.54|1871.74|5
1650799120000|2022-04-24 11:18:40|1889.54|1871.74|1889.21|1871.41|1889.6|1871.8|1889.21|1871.41|8
1650799130000|2022-04-24 11:18:50|1888.93|1871.13|1888.91|1871.11|1888.93|1871.13|1888.87|1871.07|12
1650799140000|2022-04-24 11:19:00|1888.92|1871.12|1888.56|1870.76|1888.92|1871.12|1888.56|1870.76|14
1650799150000|2022-04-24 11:19:10|1888.47|1870.67|1887.77|1869.97|1888.47|1870.67|1887.61|1869.81|17
1650799160000|2022-04-24 11:19:20|1887.76|1869.96|1887.6|1869.8|1887.76|1869.96|1887.56|1869.76|10
1650799170000|2022-04-24 11:19:30|1887.58|1869.78|1886.99|1869.19|1887.58|1869.78|1886.99|1869.19|22
1650799180000|2022-04-24 11:19:40|1886.72|1868.92|1886.27|1868.47|1886.72|1868.92|1886.27|1868.47|16
1650799190000|2022-04-24 11:19:50|1886.04|1868.24|1885.71|1867.91|1886.05|1868.25|1885.67|1867.87|15
1650799200000|2022-04-24 11:20:00|1885.75|1867.95|1885.81|1868.01|1885.81|1868.01|1885.75|1867.95|4
1650799210000|2022-04-24 11:20:10|1885.85|1868.05|1885.36|1867.56|1886.03|1868.23|1885.36|1867.56|16
1650799220000|2022-04-24 11:20:20|1885.37|1867.57|1885.51|1867.71|1885.6|1867.8|1885.36|1867.56|11
1650799230000|2022-04-24 11:20:30|1885.57|1867.77|1885.69|1867.89|1885.69|1867.89|1885.57|1867.77|2
1650799240000|2022-04-24 11:20:40|1885.67|1867.87|1885.55|1867.75|1885.67|1867.87|1885.5|1867.7|9
1650799250000|2022-04-24 11:20:50|1885.53|1867.73|1885.67|1867.87|1885.68|1867.88|1885.53|1867.73|8
1650799260000|2022-04-24 11:21:00|1885.62|1867.82|1885.7|1867.9|1885.72|1867.92|1885.35|1867.55|10
1650799270000|2022-04-24 11:21:10|1885.72|1867.92|1885.72|1867.92|1885.72|1867.92|1885.72|1867.92|1
1650799280000|2022-04-24 11:21:20|1885.73|1867.93|1885.1|1867.3|1885.73|1867.93|1885.1|1867.3|12
1650799290000|2022-04-24 11:21:30|1885.08|1867.28|1885.53|1867.73|1885.53|1867.73|1885.08|1867.28|11
1650799300000|2022-04-24 11:21:40|1885.52|1867.72|1885.52|1867.72|1885.52|1867.72|1885.5|1867.7|3
1650799310000|2022-04-24 11:21:50|1885.45|1867.65|1884.75|1866.95|1885.45|1867.65|1884.74|1866.94|16
1650799320000|2022-04-24 11:22:00|1884.62|1866.82|1883.59|1865.79|1884.62|1866.82|1883.59|1865.79|8
1650799330000|2022-04-24 11:22:10|1883.45|1865.65|1883.09|1865.29|1883.45|1865.65|1883.08|1865.28|8
1650799340000|2022-04-24 11:22:20|1883.12|1865.32|1883.2|1865.4|1883.21|1865.41|1883.12|1865.32|7
1650799350000|2022-04-24 11:22:30|1883.23|1865.43|1883.72|1865.92|1883.72|1865.92|1883.23|1865.43|9
1650799370000|2022-04-24 11:22:50|1883.68|1865.88|1884.1|1866.3|1884.1|1866.3|1883.68|1865.88|6
1650799380000|2022-04-24 11:23:00|1884.12|1866.32|1884.02|1866.22|1884.12|1866.32|1883.99|1866.19|13
1650799390000|2022-04-24 11:23:10|1884.01|1866.21|1884.12|1866.32|1884.12|1866.32|1883.99|1866.19|7
1650799400000|2022-04-24 11:23:20|1883.97|1866.17|1883.97|1866.17|1884.03|1866.23|1883.97|1866.17|11
1650799410000|2022-04-24 11:23:30|1884|1866.2|1884.15|1866.35|1884.18|1866.38|1883.83|1866.03|11
1650799420000|2022-04-24 11:23:40|1884.18|1866.38|1884.41|1866.61|1884.41|1866.61|1883.93|1866.13|14
1650799430000|2022-04-24 11:23:50|1884.6|1866.8|1884.6|1866.8|1884.6|1866.8|1884.6|1866.8|1
1650799440000|2022-04-24 11:24:00|1884.58|1866.78|1884.58|1866.78|1884.58|1866.78|1884.58|1866.78|1
1650799450000|2022-04-24 11:24:10|1884.56|1866.76|1883.79|1865.99|1884.56|1866.76|1883.78|1865.98|17
1650799460000|2022-04-24 11:24:20|1883.6|1865.8|1882.64|1864.84|1883.6|1865.8|1882.64|1864.84|11
1650799480000|2022-04-24 11:24:40|1882.35|1864.55|1881.26|1863.46|1882.35|1864.55|1881.02|1863.22|15
1650799490000|2022-04-24 11:24:50|1881.01|1863.21|1880.98|1863.18|1881.01|1863.21|1880.98|1863.18|2
1650799500000|2022-04-24 11:25:00|1880.84|1863.04|1881.95|1864.15|1881.97|1864.17|1880.82|1863.02|17
1650799510000|2022-04-24 11:25:10|1881.94|1864.14|1881.87|1864.07|1882|1864.2|1881.8|1864|18
1650799520000|2022-04-24 11:25:20|1881.78|1863.98|1881.78|1863.98|1881.78|1863.98|1881.78|1863.98|1
1650799530000|2022-04-24 11:25:30|1881.82|1864.02|1882.23|1864.43|1882.24|1864.44|1881.82|1864.02|6
1650799540000|2022-04-24 11:25:40|1882.17|1864.37|1882.17|1864.37|1882.23|1864.43|1882.17|1864.37|6
1650799550000|2022-04-24 11:25:50|1882.2|1864.4|1881.93|1864.13|1882.2|1864.4|1881.93|1864.13|11
1650799560000|2022-04-24 11:26:00|1881.96|1864.16|1881.61|1863.81|1881.96|1864.16|1881.14|1863.34|18
1650799570000|2022-04-24 11:26:10|1881.73|1863.93|1882.67|1864.87|1882.96|1865.16|1881.73|1863.93|17
1650799580000|2022-04-24 11:26:20|1882.69|1864.89|1882.81|1865.01|1882.87|1865.07|1882.67|1864.87|10
1650799590000|2022-04-24 11:26:30|1882.75|1864.95|1881.79|1863.99|1882.75|1864.95|1881.38|1863.58|16
1650799600000|2022-04-24 11:26:40|1881.82|1864.02|1881.85|1864.05|1882.02|1864.22|1881.63|1863.83|11
1650799610000|2022-04-24 11:26:50|1881.79|1863.99|1881.56|1863.76|1881.79|1863.99|1881.56|1863.76|5
1650799620000|2022-04-24 11:27:00|1881.58|1863.78|1880.6|1862.8|1881.7|1863.9|1880.6|1862.8|22
1650799630000|2022-04-24 11:27:10|1880.57|1862.77|1879.43|1861.63|1880.61|1862.81|1879.37|1861.57|24
1650799640000|2022-04-24 11:27:20|1879.42|1861.62|1879.98|1862.18|1880.39|1862.59|1879.32|1861.52|27
1650799650000|2022-04-24 11:27:30|1880.03|1862.23|1879.92|1862.12|1880.43|1862.63|1879.85|1862.05|20
1650799660000|2022-04-24 11:27:40|1879.94|1862.14|1879.73|1861.93|1879.95|1862.15|1879.73|1861.93|17
1650799670000|2022-04-24 11:27:50|1879.77|1861.97|1879.63|1861.83|1879.81|1862.01|1879.6|1861.8|17
1650799680000|2022-04-24 11:28:00|1879.62|1861.82|1878.84|1861.04|1879.62|1861.82|1878.84|1861.04|16
1650799690000|2022-04-24 11:28:10|1878.82|1861.02|1878.95|1861.15|1878.95|1861.15|1878.76|1860.96|7
1650799700000|2022-04-24 11:28:20|1878.86|1861.06|1878.1|1860.3|1879.12|1861.32|1878.1|1860.3|18
1650799710000|2022-04-24 11:28:30|1877.7|1859.9|1878.02|1860.22|1878.02|1860.22|1877.3|1859.5|25
1650799720000|2022-04-24 11:28:40|1877.95|1860.15|1877.16|1859.36|1877.95|1860.15|1877.16|1859.36|19
1650799730000|2022-04-24 11:28:50|1877.18|1859.38|1877.22|1859.42|1877.3|1859.5|1877.12|1859.32|10
1650799740000|2022-04-24 11:29:00|1877.2|1859.4|1875.68|1857.88|1877.21|1859.41|1875.65|1857.85|22
1650799750000|2022-04-24 11:29:10|1875.67|1857.87|1873|1855.2|1875.67|1857.87|1873|1855.2|30
1650799760000|2022-04-24 11:29:20|1873.1|1855.3|1873.24|1855.44|1873.37|1855.57|1873.01|1855.21|22
1650799770000|2022-04-24 11:29:30|1873.23|1855.43|1874.24|1856.44|1874.29|1856.49|1873.16|1855.36|20
1650799780000|2022-04-24 11:29:40|1874.26|1856.46|1875.43|1857.63|1875.57|1857.77|1874.26|1856.46|17
1650799790000|2022-04-24 11:29:50|1875.45|1857.65|1876.62|1858.82|1876.62|1858.82|1875.43|1857.63|18
1650799800000|2022-04-24 11:30:00|1876.69|1858.89|1876.95|1859.15|1877.43|1859.63|1876.56|1858.76|31
1650799810000|2022-04-24 11:30:10|1877.09|1859.29|1877.42|1859.62|1877.53|1859.73|1877.09|1859.29|13
1650799820000|2022-04-24 11:30:20|1877.44|1859.64|1878.47|1860.67|1879.02|1861.22|1877.41|1859.61|23
1650799830000|2022-04-24 11:30:30|1878.57|1860.77|1879.3|1861.5|1879.3|1861.5|1878.57|1860.77|6
1650799840000|2022-04-24 11:30:40|1879.31|1861.51|1879.29|1861.49|1879.31|1861.51|1879.29|1861.49|3
1650799850000|2022-04-24 11:30:50|1879.31|1861.51|1879.23|1861.43|1879.31|1861.51|1879.23|1861.43|2
1650799860000|2022-04-24 11:31:00|1879.2|1861.4|1879.3|1861.5|1879.32|1861.52|1879.17|1861.37|6
1650799870000|2022-04-24 11:31:10|1879.35|1861.55|1880.28|1862.48|1880.28|1862.48|1879.35|1861.55|11
1650799880000|2022-04-24 11:31:20|1880.32|1862.52|1880.48|1862.68|1880.48|1862.68|1880.32|1862.52|6
1650799890000|2022-04-24 11:31:30|1880.56|1862.76|1881.07|1863.27|1881.07|1863.27|1880.56|1862.76|10
1650799900000|2022-04-24 11:31:40|1880.99|1863.19|1880.84|1863.04|1881.12|1863.32|1880.69|1862.89|15
1650799910000|2022-04-24 11:31:50|1880.8|1863|1880.47|1862.67|1880.89|1863.09|1880.3|1862.5|23
1650799920000|2022-04-24 11:32:00|1880.57|1862.77|1877.25|1859.45|1880.58|1862.78|1877.25|1859.45|27
1650799930000|2022-04-24 11:32:10|1877.12|1859.32|1878.22|1860.42|1878.36|1860.56|1876.64|1858.84|30
1650799940000|2022-04-24 11:32:20|1877.93|1860.13|1877.25|1859.45|1877.93|1860.13|1877.06|1859.26|26
1650799950000|2022-04-24 11:32:30|1877.18|1859.38|1877.08|1859.28|1877.18|1859.38|1877|1859.2|16
1650799960000|2022-04-24 11:32:40|1877.09|1859.29|1876.72|1858.92|1877.09|1859.29|1876.63|1858.83|18
1650799970000|2022-04-24 11:32:50|1876.73|1858.93|1874.69|1856.89|1876.73|1858.93|1874.69|1856.89|21
1650799980000|2022-04-24 11:33:00|1874.67|1856.87|1874.8|1857|1875.06|1857.26|1874.63|1856.83|17
1650799990000|2022-04-24 11:33:10|1874.78|1856.98|1875.36|1857.56|1875.36|1857.56|1874.58|1856.78|20
1650800000000|2022-04-24 11:33:20|1875.46|1857.66|1875.64|1857.84|1875.75|1857.95|1875.43|1857.63|17
1650800010000|2022-04-24 11:33:30|1875.61|1857.81|1875.09|1857.29|1875.61|1857.81|1874.77|1856.97|32
1650800020000|2022-04-24 11:33:40|1875.22|1857.42|1875.75|1857.95|1875.75|1857.95|1875|1857.2|26
1650800030000|2022-04-24 11:33:50|1875.73|1857.93|1876.86|1859.06|1876.94|1859.14|1875.73|1857.93|19
1650800040000|2022-04-24 11:34:00|1876.8|1859|1877.63|1859.83|1877.79|1859.99|1876.8|1859|16
1650800050000|2022-04-24 11:34:10|1877.77|1859.97|1877.69|1859.89|1878.65|1860.85|1877.69|1859.89|22
1650800060000|2022-04-24 11:34:20|1877.73|1859.93|1876.57|1858.77|1877.73|1859.93|1876.51|1858.71|24
1650800070000|2022-04-24 11:34:30|1876.44|1858.64|1875.26|1857.46|1876.44|1858.64|1875.15|1857.35|19
1650800080000|2022-04-24 11:34:40|1875.25|1857.45|1875.51|1857.71|1875.53|1857.73|1875.25|1857.45|13
1650800090000|2022-04-24 11:34:50|1875.45|1857.65|1875.45|1857.65|1875.51|1857.71|1875.42|1857.62|8
1650800100000|2022-04-24 11:35:00|1875.43|1857.63|1875.55|1857.75|1875.57|1857.77|1875.43|1857.63|10
1650800110000|2022-04-24 11:35:10|1875.56|1857.76|1875.65|1857.85|1875.69|1857.89|1875.56|1857.76|4
1650800120000|2022-04-24 11:35:20|1875.66|1857.86|1875.72|1857.92|1875.72|1857.92|1875.66|1857.86|3
1650800130000|2022-04-24 11:35:30|1875.67|1857.87|1875.72|1857.92|1875.72|1857.92|1875.67|1857.87|3
1650800140000|2022-04-24 11:35:40|1875.63|1857.83|1875.62|1857.82|1875.63|1857.83|1875.62|1857.82|4
1650800150000|2022-04-24 11:35:50|1875.61|1857.81|1875.61|1857.81|1875.63|1857.83|1875.61|1857.81|5
1650800160000|2022-04-24 11:36:00|1875.68|1857.88|1875.68|1857.88|1875.68|1857.88|1875.68|1857.88|1
1650800170000|2022-04-24 11:36:10|1875.69|1857.89|1875.69|1857.89|1875.69|1857.89|1875.69|1857.89|1
1650800180000|2022-04-24 11:36:20|1875.67|1857.87|1875.99|1858.19|1876.03|1858.23|1875.67|1857.87|15
1650800190000|2022-04-24 11:36:30|1876.05|1858.25|1876.07|1858.27|1876.14|1858.34|1876.03|1858.23|13
1650800200000|2022-04-24 11:36:40|1876.04|1858.24|1876.04|1858.24|1876.09|1858.29|1876.04|1858.24|3
1650800210000|2022-04-24 11:36:50|1875.98|1858.18|1875.94|1858.14|1875.98|1858.18|1875.94|1858.14|4
1650800220000|2022-04-24 11:37:00|1875.9|1858.1|1875.93|1858.13|1875.97|1858.17|1875.9|1858.1|4
1650800230000|2022-04-24 11:37:10|1875.79|1857.99|1874.99|1857.19|1875.79|1857.99|1874.99|1857.19|12
1650800240000|2022-04-24 11:37:20|1875.1|1857.3|1875.56|1857.76|1875.59|1857.79|1875.1|1857.3|9
1650800250000|2022-04-24 11:37:30|1875.71|1857.91|1875.7|1857.9|1875.71|1857.91|1875.7|1857.9|2
1650800260000|2022-04-24 11:37:40|1875.71|1857.91|1875.69|1857.89|1875.71|1857.91|1875.68|1857.88|4
1650800280000|2022-04-24 11:38:00|1875.68|1857.88|1876.09|1858.29|1876.09|1858.29|1875.58|1857.78|7
1650800290000|2022-04-24 11:38:10|1875.84|1858.04|1875.91|1858.11|1875.92|1858.12|1875.68|1857.88|6
1650800300000|2022-04-24 11:38:20|1875.86|1858.06|1876.29|1858.49|1876.32|1858.52|1875.86|1858.06|8
1650800310000|2022-04-24 11:38:30|1876.32|1858.52|1876.42|1858.62|1876.42|1858.62|1876.28|1858.48|7
1650800320000|2022-04-24 11:38:40|1876.41|1858.61|1876.41|1858.61|1876.41|1858.61|1876.36|1858.56|3
1650800330000|2022-04-24 11:38:50|1876.53|1858.73|1876.53|1858.73|1876.53|1858.73|1876.43|1858.63|3
1650800340000|2022-04-24 11:39:00|1876.36|1858.56|1876.39|1858.59|1876.39|1858.59|1876.31|1858.51|4
1650800350000|2022-04-24 11:39:10|1876.5|1858.7|1876.5|1858.7|1876.5|1858.7|1876.5|1858.7|1
1650800360000|2022-04-24 11:39:20|1876.59|1858.79|1877.49|1859.69|1877.64|1859.84|1876.59|1858.79|17
1650800370000|2022-04-24 11:39:30|1877.58|1859.78|1877|1859.2|1877.6|1859.8|1876.88|1859.08|22
1650800380000|2022-04-24 11:39:40|1877.01|1859.21|1876.99|1859.19|1877.01|1859.21|1876.81|1859.01|16
1650800390000|2022-04-24 11:39:50|1877.01|1859.21|1877.13|1859.33|1877.15|1859.35|1877|1859.2|10
1650800400000|2022-04-24 11:40:00|1877.09|1859.29|1877.22|1859.42|1877.22|1859.42|1876.92|1859.12|17
1650800410000|2022-04-24 11:40:10|1877.2|1859.4|1876.94|1859.14|1877.2|1859.4|1876.92|1859.12|13
1650800420000|2022-04-24 11:40:20|1876.96|1859.16|1876.79|1858.99|1876.96|1859.16|1876.74|1858.94|6
1650800430000|2022-04-24 11:40:30|1876.78|1858.98|1876.7|1858.9|1876.78|1858.98|1876.68|1858.88|4
1650800440000|2022-04-24 11:40:40|1876.69|1858.89|1876.75|1858.95|1876.89|1859.09|1876.69|1858.89|11
1650800450000|2022-04-24 11:40:50|1876.7|1858.9|1876.13|1858.33|1876.7|1858.9|1876.07|1858.27|12
1650800460000|2022-04-24 11:41:00|1876.09|1858.29|1876.15|1858.35|1876.15|1858.35|1876.09|1858.29|5
1650800470000|2022-04-24 11:41:10|1876.11|1858.31|1876.08|1858.28|1876.15|1858.35|1876.04|1858.24|7
1650800480000|2022-04-24 11:41:20|1876.13|1858.33|1876.23|1858.43|1876.23|1858.43|1876.08|1858.28|14
1650800490000|2022-04-24 11:41:30|1876.2|1858.4|1876.17|1858.37|1876.23|1858.43|1876.09|1858.29|13
1650800500000|2022-04-24 11:41:40|1876.2|1858.4|1876.17|1858.37|1876.22|1858.42|1876.02|1858.22|14
1650800510000|2022-04-24 11:41:50|1876.2|1858.4|1876.18|1858.38|1876.22|1858.42|1876.11|1858.31|14
1650800520000|2022-04-24 11:42:00|1876.19|1858.39|1876.43|1858.63|1876.43|1858.63|1876.19|1858.39|5
1650800530000|2022-04-24 11:42:10|1876.44|1858.64|1876.61|1858.81|1876.61|1858.81|1876.44|1858.64|4
1650800540000|2022-04-24 11:42:20|1876.62|1858.82|1876.31|1858.51|1876.62|1858.82|1876.31|1858.51|5
1650800550000|2022-04-24 11:42:30|1876.27|1858.47|1876.08|1858.28|1876.27|1858.47|1876|1858.2|17
1650800560000|2022-04-24 11:42:40|1876.02|1858.22|1876.02|1858.22|1876.02|1858.22|1876.02|1858.22|1
1650800570000|2022-04-24 11:42:50|1875.89|1858.09|1875.99|1858.19|1875.99|1858.19|1875.89|1858.09|3
1650800580000|2022-04-24 11:43:00|1876|1858.2|1876|1858.2|1876|1858.2|1876|1858.2|1
1650800590000|2022-04-24 11:43:10|1875.8|1858|1875.74|1857.94|1875.8|1858|1875.74|1857.94|2
1650800610000|2022-04-24 11:43:30|1875.69|1857.89|1875.65|1857.85|1875.69|1857.89|1875.64|1857.84|5
1650800620000|2022-04-24 11:43:40|1875.67|1857.87|1875.67|1857.87|1875.67|1857.87|1875.67|1857.87|1
1650800630000|2022-04-24 11:43:50|1875.55|1857.75|1874.74|1856.94|1875.55|1857.75|1874.74|1856.94|14
1650800640000|2022-04-24 11:44:00|1874.52|1856.72|1874.7|1856.9|1874.7|1856.9|1874.52|1856.72|5
1650800650000|2022-04-24 11:44:10|1874.74|1856.94|1874.72|1856.92|1874.84|1857.04|1874.72|1856.92|9
1650800660000|2022-04-24 11:44:20|1874.74|1856.94|1875.02|1857.22|1875.02|1857.22|1874.74|1856.94|7
1650800670000|2022-04-24 11:44:30|1875|1857.2|1874.99|1857.19|1875|1857.2|1874.99|1857.19|2
1650800680000|2022-04-24 11:44:40|1874.96|1857.16|1874.97|1857.17|1874.97|1857.17|1874.96|1857.16|2
1650800690000|2022-04-24 11:44:50|1875|1857.2|1874.95|1857.15|1875.01|1857.21|1874.95|1857.15|5
1650800700000|2022-04-24 11:45:00|1874.8|1857|1874.95|1857.15|1874.95|1857.15|1874.8|1857|5
1650800710000|2022-04-24 11:45:10|1874.92|1857.12|1874.64|1856.84|1874.95|1857.15|1874.64|1856.84|9
1650800720000|2022-04-24 11:45:20|1874.62|1856.82|1873.94|1856.14|1874.62|1856.82|1873.66|1855.86|16
1650800730000|2022-04-24 11:45:30|1873.76|1855.96|1873.76|1855.96|1873.76|1855.96|1873.75|1855.95|3
1650800740000|2022-04-24 11:45:40|1873.97|1856.17|1873.97|1856.17|1873.97|1856.17|1873.97|1856.17|1
1650800750000|2022-04-24 11:45:50|1873.96|1856.16|1873.96|1856.16|1873.96|1856.16|1873.96|1856.16|1
1650800760000|2022-04-24 11:46:00|1873.8|1856|1873.76|1855.96|1873.8|1856|1873.75|1855.95|3
1650800770000|2022-04-24 11:46:10|1873.75|1855.95|1873.89|1856.09|1873.89|1856.09|1873.75|1855.95|4
1650800790000|2022-04-24 11:46:30|1873.97|1856.17|1874.68|1856.88|1874.68|1856.88|1873.97|1856.17|11
1650800800000|2022-04-24 11:46:40|1874.69|1856.89|1875.18|1857.38|1875.18|1857.38|1874.69|1856.89|3
1650800810000|2022-04-24 11:46:50|1875.34|1857.54|1875.73|1857.93|1875.76|1857.96|1875.34|1857.54|12
1650800820000|2022-04-24 11:47:00|1875.75|1857.95|1875.75|1857.95|1875.75|1857.95|1875.63|1857.83|3
1650800830000|2022-04-24 11:47:10|1875.91|1858.11|1875.91|1858.11|1875.91|1858.11|1875.91|1858.11|1
1650800840000|2022-04-24 11:47:20|1875.82|1858.02|1875.93|1858.13|1875.93|1858.13|1875.82|1858.02|6
1650800850000|2022-04-24 11:47:30|1875.86|1858.06|1875.82|1858.02|1875.86|1858.06|1875.81|1858.01|3
1650800860000|2022-04-24 11:47:40|1875.72|1857.92|1875.71|1857.91|1875.72|1857.92|1875.71|1857.91|2
1650800870000|2022-04-24 11:47:50|1875.77|1857.97|1875.73|1857.93|1875.86|1858.06|1875.73|1857.93|5
1650800890000|2022-04-24 11:48:10|1875.74|1857.94|1875.77|1857.97|1875.77|1857.97|1875.69|1857.89|7
1650800900000|2022-04-24 11:48:20|1875.76|1857.96|1876.21|1858.41|1876.21|1858.41|1875.76|1857.96|5
1650800910000|2022-04-24 11:48:30|1876.45|1858.65|1876.45|1858.65|1876.45|1858.65|1876.45|1858.65|1
1650800920000|2022-04-24 11:48:40|1876.48|1858.68|1877.36|1859.56|1877.36|1859.56|1876.48|1858.68|8
1650800930000|2022-04-24 11:48:50|1877.08|1859.28|1876.59|1858.79|1877.08|1859.28|1876.52|1858.72|15
1650800940000|2022-04-24 11:49:00|1876.58|1858.78|1875.81|1858.01|1876.58|1858.78|1875.76|1857.96|14
1650800950000|2022-04-24 11:49:10|1875.8|1858|1875.2|1857.4|1875.8|1858|1875.2|1857.4|6
1650800960000|2022-04-24 11:49:20|1875.21|1857.41|1873.73|1855.93|1875.22|1857.42|1873.73|1855.93|18
1650800970000|2022-04-24 11:49:30|1873.62|1855.82|1873.65|1855.85|1873.66|1855.86|1873.58|1855.78|4
1650800980000|2022-04-24 11:49:40|1873.57|1855.77|1872.26|1854.46|1873.57|1855.77|1872.21|1854.41|22
1650800990000|2022-04-24 11:49:50|1872.24|1854.44|1870.87|1853.07|1872.24|1854.44|1870.87|1853.07|14
1650801000000|2022-04-24 11:50:00|1870.86|1853.06|1869.91|1852.11|1870.86|1853.06|1868.97|1851.17|24
1650801010000|2022-04-24 11:50:10|1869.89|1852.09|1872.27|1854.47|1872.27|1854.47|1869.89|1852.09|24
1650801020000|2022-04-24 11:50:20|1872.28|1854.48|1872.74|1854.94|1872.94|1855.14|1872.27|1854.47|30
1650801030000|2022-04-24 11:50:30|1872.78|1854.98|1871.97|1854.17|1872.87|1855.07|1871.96|1854.16|26
1650801040000|2022-04-24 11:50:40|1871.86|1854.06|1870.93|1853.13|1871.95|1854.15|1870.93|1853.13|23
1650801050000|2022-04-24 11:50:50|1870.9|1853.1|1870.92|1853.12|1871.1|1853.3|1870.87|1853.07|26
1650801060000|2022-04-24 11:51:00|1870.91|1853.11|1870.57|1852.77|1870.96|1853.16|1870.57|1852.77|19
1650801070000|2022-04-24 11:51:10|1870.58|1852.78|1869.99|1852.19|1870.59|1852.79|1869.99|1852.19|12
1650801080000|2022-04-24 11:51:20|1869.94|1852.14|1869.57|1851.77|1869.94|1852.14|1869.56|1851.76|8
1650801090000|2022-04-24 11:51:30|1869.54|1851.74|1870.33|1852.53|1870.42|1852.62|1869.54|1851.74|14
1650801100000|2022-04-24 11:51:40|1870.72|1852.92|1870.72|1852.92|1870.88|1853.08|1870.72|1852.92|11
1650801110000|2022-04-24 11:51:50|1870.68|1852.88|1870.62|1852.82|1870.69|1852.89|1870.62|1852.82|8
1650801120000|2022-04-24 11:52:00|1870.65|1852.85|1870.82|1853.02|1870.84|1853.04|1870.62|1852.82|7
1650801130000|2022-04-24 11:52:10|1870.81|1853.01|1870.85|1853.05|1870.92|1853.12|1870.76|1852.96|13
1650801140000|2022-04-24 11:52:20|1870.76|1852.96|1870.83|1853.03|1870.84|1853.04|1870.75|1852.95|9
1650801150000|2022-04-24 11:52:30|1870.94|1853.14|1871.37|1853.57|1871.37|1853.57|1870.89|1853.09|9
1650801160000|2022-04-24 11:52:40|1871.32|1853.52|1870.69|1852.89|1871.43|1853.63|1870.69|1852.89|10
1650801170000|2022-04-24 11:52:50|1870.73|1852.93|1870.54|1852.74|1870.78|1852.98|1870.52|1852.72|10
1650801180000|2022-04-24 11:53:00|1870.59|1852.79|1870.62|1852.82|1870.62|1852.82|1870.59|1852.79|2
1650801190000|2022-04-24 11:53:10|1870.73|1852.93|1870.66|1852.86|1870.73|1852.93|1870.59|1852.79|4
1650801200000|2022-04-24 11:53:20|1870.69|1852.89|1870.66|1852.86|1870.7|1852.9|1870.66|1852.86|6
1650801220000|2022-04-24 11:53:40|1870.54|1852.74|1870.1|1852.3|1870.54|1852.74|1870.1|1852.3|11
1650801230000|2022-04-24 11:53:50|1870.13|1852.33|1870.09|1852.29|1870.13|1852.33|1870.04|1852.24|4
1650801240000|2022-04-24 11:54:00|1870.11|1852.31|1870.07|1852.27|1870.15|1852.35|1870.07|1852.27|9
1650801250000|2022-04-24 11:54:10|1870.04|1852.24|1869.59|1851.79|1870.04|1852.24|1869.54|1851.74|6
1650801260000|2022-04-24 11:54:20|1869.56|1851.76|1869.74|1851.94|1869.86|1852.06|1869.49|1851.69|7
1650801270000|2022-04-24 11:54:30|1869.63|1851.83|1869.82|1852.02|1869.94|1852.14|1869.46|1851.66|11
1650801280000|2022-04-24 11:54:40|1869.8|1852|1869.82|1852.02|1869.82|1852.02|1869.8|1852|2
1650801290000|2022-04-24 11:54:50|1869.78|1851.98|1869.78|1851.98|1869.78|1851.98|1869.78|1851.98|1
1650801300000|2022-04-24 11:55:00|1869.75|1851.95|1870.36|1852.56|1870.36|1852.56|1869.75|1851.95|6
1650801310000|2022-04-24 11:55:10|1870.47|1852.67|1870.47|1852.67|1870.47|1852.67|1870.47|1852.67|1
1650801320000|2022-04-24 11:55:20|1870.72|1852.92|1870.69|1852.89|1870.81|1853.01|1870.69|1852.89|6
1650801330000|2022-04-24 11:55:30|1870.6|1852.8|1870.6|1852.8|1870.6|1852.8|1870.6|1852.8|1
1650801340000|2022-04-24 11:55:40|1870.59|1852.79|1870.55|1852.75|1870.59|1852.79|1870.55|1852.75|2
1650801350000|2022-04-24 11:55:50|1870.59|1852.79|1870.15|1852.35|1870.59|1852.79|1870.14|1852.34|9
1650801360000|2022-04-24 11:56:00|1870.11|1852.31|1870.11|1852.31|1870.14|1852.34|1870.02|1852.22|9
1650801370000|2022-04-24 11:56:10|1870.15|1852.35|1870.16|1852.36|1870.16|1852.36|1870.15|1852.35|2
1650801380000|2022-04-24 11:56:20|1870.11|1852.31|1870.11|1852.31|1870.11|1852.31|1870.04|1852.24|3
1650801390000|2022-04-24 11:56:30|1870.13|1852.33|1870.06|1852.26|1870.18|1852.38|1870.06|1852.26|3
1650801400000|2022-04-24 11:56:40|1870.13|1852.33|1870|1852.2|1870.18|1852.38|1870|1852.2|6
1650801410000|2022-04-24 11:56:50|1869.97|1852.17|1869.94|1852.14|1869.97|1852.17|1869.92|1852.12|4
1650801420000|2022-04-24 11:57:00|1869.72|1851.92|1869.68|1851.88|1869.72|1851.92|1869.68|1851.88|2
1650801440000|2022-04-24 11:57:20|1869.72|1851.92|1869.77|1851.97|1869.78|1851.98|1869.63|1851.83|10
1650801450000|2022-04-24 11:57:30|1869.87|1852.07|1869.84|1852.04|1869.87|1852.07|1869.84|1852.04|2
1650801460000|2022-04-24 11:57:40|1869.79|1851.99|1870.48|1852.68|1870.49|1852.69|1869.79|1851.99|13
1650801470000|2022-04-24 11:57:50|1870.82|1853.02|1870.68|1852.88|1870.82|1853.02|1870.68|1852.88|14
1650801480000|2022-04-24 11:58:00|1870.52|1852.72|1870.78|1852.98|1870.78|1852.98|1870.52|1852.72|6
1650801490000|2022-04-24 11:58:10|1870.7|1852.9|1870.53|1852.73|1870.87|1853.07|1870.53|1852.73|14
1650801500000|2022-04-24 11:58:20|1870.63|1852.83|1870.02|1852.22|1870.63|1852.83|1870.02|1852.22|13
1650801510000|2022-04-24 11:58:30|1870.01|1852.21|1870.44|1852.64|1870.46|1852.66|1870.01|1852.21|16
1650801520000|2022-04-24 11:58:40|1870.57|1852.77|1870.58|1852.78|1870.61|1852.81|1870.57|1852.77|5
1650801530000|2022-04-24 11:58:50|1870.6|1852.8|1870.62|1852.82|1870.64|1852.84|1870.58|1852.78|6
1650801540000|2022-04-24 11:59:00|1870.61|1852.81|1870.62|1852.82|1870.68|1852.88|1870.61|1852.81|6
1650801550000|2022-04-24 11:59:10|1870.51|1852.71|1870.66|1852.86|1870.68|1852.88|1870.51|1852.71|8
1650801560000|2022-04-24 11:59:20|1870.68|1852.88|1871.39|1853.59|1871.39|1853.59|1870.66|1852.86|7
1650801570000|2022-04-24 11:59:30|1871.46|1853.66|1871.91|1854.11|1872.04|1854.24|1871.46|1853.66|20
1650801580000|2022-04-24 11:59:40|1871.89|1854.09|1871.45|1853.65|1871.89|1854.09|1871.43|1853.63|21
1650801590000|2022-04-24 11:59:50|1871.44|1853.64|1872.39|1854.59|1872.41|1854.61|1871.44|1853.64|19
1650801600000|2022-04-24 12:00:00|1872.4|1854.6|1871.71|1853.91|1872.4|1854.6|1871.55|1853.75|26
1650801610000|2022-04-24 12:00:10|1871.73|1853.93|1871.44|1853.64|1871.73|1853.93|1871.39|1853.59|17
1650801620000|2022-04-24 12:00:20|1871.35|1853.55|1871.14|1853.34|1871.39|1853.59|1871.14|1853.34|13
1650801630000|2022-04-24 12:00:30|1871.13|1853.33|1871.45|1853.65|1871.88|1854.08|1871.13|1853.33|19
1650801640000|2022-04-24 12:00:40|1871.4|1853.6|1871.58|1853.78|1871.59|1853.79|1871.4|1853.6|11
1650801650000|2022-04-24 12:00:50|1871.57|1853.77|1871.6|1853.8|1871.65|1853.85|1871.57|1853.77|11
1650801660000|2022-04-24 12:01:00|1871.61|1853.81|1872.25|1854.45|1872.25|1854.45|1871.56|1853.76|20
1650801670000|2022-04-24 12:01:10|1871.96|1854.16|1871.99|1854.19|1871.99|1854.19|1871.63|1853.83|14
1650801680000|2022-04-24 12:01:20|1872.03|1854.23|1871.6|1853.8|1872.13|1854.33|1871.59|1853.79|12
1650801690000|2022-04-24 12:01:30|1871.61|1853.81|1871.8|1854|1871.8|1854|1871.51|1853.71|9
1650801700000|2022-04-24 12:01:40|1871.75|1853.95|1871.64|1853.84|1871.82|1854.02|1871.59|1853.79|7
1650801710000|2022-04-24 12:01:50|1871.67|1853.87|1871.68|1853.88|1871.69|1853.89|1871.67|1853.87|3
1650801720000|2022-04-24 12:02:00|1871.78|1853.98|1871.93|1854.13|1872.34|1854.54|1871.73|1853.93|23
1650801730000|2022-04-24 12:02:10|1871.98|1854.18|1871.71|1853.91|1871.98|1854.18|1871.71|1853.91|11
1650801740000|2022-04-24 12:02:20|1871.68|1853.88|1871.58|1853.78|1871.7|1853.9|1871.58|1853.78|10
1650801750000|2022-04-24 12:02:30|1871.44|1853.64|1870.94|1853.14|1871.58|1853.78|1870.75|1852.95|12
1650801760000|2022-04-24 12:02:40|1870.88|1853.08|1870.77|1852.97|1870.88|1853.08|1870.77|1852.97|2
1650801770000|2022-04-24 12:02:50|1870.7|1852.9|1869.04|1851.24|1870.7|1852.9|1869.03|1851.23|18
1650801780000|2022-04-24 12:03:00|1868.8|1851|1868.17|1850.37|1868.8|1851|1868.16|1850.36|7
1650801790000|2022-04-24 12:03:10|1867.96|1850.16|1866.19|1848.39|1867.96|1850.16|1866.19|1848.39|30
1650801800000|2022-04-24 12:03:20|1866.14|1848.34|1865.93|1848.13|1866.14|1848.34|1865.82|1848.02|9
1650801810000|2022-04-24 12:03:30|1865.97|1848.17|1865.95|1848.15|1866.23|1848.43|1865.85|1848.05|11
1650801820000|2022-04-24 12:03:40|1865.98|1848.18|1866.18|1848.38|1866.2|1848.4|1865.84|1848.04|15
1650801830000|2022-04-24 12:03:50|1866.2|1848.4|1865.67|1847.87|1866.2|1848.4|1865.67|1847.87|15
1650801840000|2022-04-24 12:04:00|1865.46|1847.66|1865.73|1847.93|1865.73|1847.93|1865.29|1847.49|24
1650801850000|2022-04-24 12:04:10|1865.69|1847.89|1865.31|1847.51|1865.77|1847.97|1865.28|1847.48|19
1650801860000|2022-04-24 12:04:20|1865.36|1847.56|1865.13|1847.33|1865.41|1847.61|1865.1|1847.3|14
1650801870000|2022-04-24 12:04:30|1865.22|1847.42|1864.46|1846.66|1865.24|1847.44|1864.46|1846.66|11
1650801880000|2022-04-24 12:04:40|1864.25|1846.45|1864.16|1846.36|1864.25|1846.45|1864.04|1846.24|4
1650801890000|2022-04-24 12:04:50|1864.26|1846.46|1866.97|1849.17|1866.98|1849.18|1864.26|1846.46|19
1650801900000|2022-04-24 12:05:00|1866.98|1849.18|1867.24|1849.44|1867.24|1849.44|1866.94|1849.14|14
1650801910000|2022-04-24 12:05:10|1867.28|1849.48|1867.72|1849.92|1867.92|1850.12|1867.28|1849.48|20
1650801920000|2022-04-24 12:05:20|1867.81|1850.01|1867.87|1850.07|1867.89|1850.09|1867.64|1849.84|10
1650801930000|2022-04-24 12:05:30|1867.89|1850.09|1866.19|1848.39|1867.89|1850.09|1866.14|1848.34|25
1650801940000|2022-04-24 12:05:40|1866.16|1848.36|1865.81|1848.01|1866.27|1848.47|1865.8|1848|20
1650801950000|2022-04-24 12:05:50|1865.89|1848.09|1865.62|1847.82|1865.89|1848.09|1865.62|1847.82|3
1650801960000|2022-04-24 12:06:00|1865.63|1847.83|1864.74|1846.94|1865.63|1847.83|1864.74|1846.94|11
1650801970000|2022-04-24 12:06:10|1864.68|1846.88|1865.2|1847.4|1865.23|1847.43|1864.68|1846.88|12
1650801980000|2022-04-24 12:06:20|1865.23|1847.43|1866.41|1848.61|1866.42|1848.62|1865.22|1847.42|20
1650801990000|2022-04-24 12:06:30|1866.52|1848.72|1866.49|1848.69|1866.56|1848.76|1866.39|1848.59|8
1650802000000|2022-04-24 12:06:40|1866.44|1848.64|1866.62|1848.82|1866.62|1848.82|1866.43|1848.63|7
1650802010000|2022-04-24 12:06:50|1866.65|1848.85|1867.45|1849.65|1867.58|1849.78|1866.65|1848.85|12
1650802020000|2022-04-24 12:07:00|1867.46|1849.66|1867.62|1849.82|1867.77|1849.97|1867.46|1849.66|9
1650802030000|2022-04-24 12:07:10|1867.58|1849.78|1867.58|1849.78|1867.58|1849.78|1867.58|1849.78|1
1650802040000|2022-04-24 12:07:20|1867.59|1849.79|1868.23|1850.43|1868.23|1850.43|1867.59|1849.79|11
1650802050000|2022-04-24 12:07:30|1868.25|1850.45|1870.34|1852.54|1870.34|1852.54|1868.25|1850.45|19
1650802060000|2022-04-24 12:07:40|1870.33|1852.53|1871.53|1853.73|1871.55|1853.75|1870.33|1852.53|21
1650802070000|2022-04-24 12:07:50|1871.54|1853.74|1873.32|1855.52|1873.33|1855.53|1871.49|1853.69|30
1650802080000|2022-04-24 12:08:00|1873.28|1855.48|1872.34|1854.54|1873.28|1855.48|1871.87|1854.07|22
1650802090000|2022-04-24 12:08:10|1872.36|1854.56|1871.73|1853.93|1872.55|1854.75|1871.6|1853.8|17
1650802100000|2022-04-24 12:08:20|1871.57|1853.77|1872.37|1854.57|1872.37|1854.57|1871.57|1853.77|16
1650802110000|2022-04-24 12:08:30|1872.38|1854.58|1872.45|1854.65|1872.49|1854.69|1872.38|1854.58|6
1650802120000|2022-04-24 12:08:40|1872.4|1854.6|1871.92|1854.12|1872.42|1854.62|1871.92|1854.12|5
1650802130000|2022-04-24 12:08:50|1871.97|1854.17|1872.41|1854.61|1872.43|1854.63|1871.93|1854.13|17
1650802140000|2022-04-24 12:09:00|1872.38|1854.58|1872.48|1854.68|1872.48|1854.68|1872.35|1854.55|7
1650802150000|2022-04-24 12:09:10|1872.43|1854.63|1872.4|1854.6|1872.48|1854.68|1872.4|1854.6|5
1650802160000|2022-04-24 12:09:20|1872.38|1854.58|1872.37|1854.57|1872.4|1854.6|1872.33|1854.53|8
1650802170000|2022-04-24 12:09:30|1872.36|1854.56|1872.37|1854.57|1872.37|1854.57|1872.36|1854.56|8
1650802180000|2022-04-24 12:09:40|1872.36|1854.56|1872.31|1854.51|1872.37|1854.57|1872.31|1854.51|10
1650802190000|2022-04-24 12:09:50|1872.28|1854.48|1872.37|1854.57|1872.37|1854.57|1872.17|1854.37|13
1650802200000|2022-04-24 12:10:00|1872.34|1854.54|1872.38|1854.58|1872.38|1854.58|1872.34|1854.54|3
1650802210000|2022-04-24 12:10:10|1872.32|1854.52|1872.17|1854.37|1872.32|1854.52|1872.17|1854.37|7
1650802220000|2022-04-24 12:10:20|1872.12|1854.32|1871.65|1853.85|1872.12|1854.32|1871.51|1853.71|9
1650802230000|2022-04-24 12:10:30|1871.49|1853.69|1870.95|1853.15|1871.65|1853.85|1870.95|1853.15|16
1650802240000|2022-04-24 12:10:40|1870.79|1852.99|1869.14|1851.34|1870.79|1852.99|1869.12|1851.32|20
1650802250000|2022-04-24 12:10:50|1869.2|1851.4|1869.52|1851.72|1869.55|1851.75|1869.2|1851.4|22
1650802260000|2022-04-24 12:11:00|1869.49|1851.69|1868.84|1851.04|1869.55|1851.75|1868.84|1851.04|10
1650802270000|2022-04-24 12:11:10|1868.92|1851.12|1868.62|1850.82|1868.92|1851.12|1868.61|1850.81|14
1650802280000|2022-04-24 12:11:20|1868.52|1850.72|1868.57|1850.77|1868.57|1850.77|1868.5|1850.7|6
1650802290000|2022-04-24 12:11:30|1868.58|1850.78|1868.55|1850.75|1868.58|1850.78|1868.51|1850.71|4
1650802300000|2022-04-24 12:11:40|1868.54|1850.74|1868.58|1850.78|1868.58|1850.78|1868.37|1850.57|11
1650802310000|2022-04-24 12:11:50|1868.59|1850.79|1869.82|1852.02|1869.82|1852.02|1868.59|1850.79|22
1650802320000|2022-04-24 12:12:00|1869.86|1852.06|1870.74|1852.94|1871.33|1853.53|1869.86|1852.06|18
1650802330000|2022-04-24 12:12:10|1870.62|1852.82|1870.56|1852.76|1870.65|1852.85|1870.5|1852.7|15
1650802340000|2022-04-24 12:12:20|1870.44|1852.64|1870.69|1852.89|1870.8|1853|1870.44|1852.64|16
1650802350000|2022-04-24 12:12:30|1870.67|1852.87|1869.94|1852.14|1870.96|1853.16|1869.94|1852.14|30
1650802360000|2022-04-24 12:12:40|1869.81|1852.01|1869.73|1851.93|1869.95|1852.15|1869.58|1851.78|12
1650802370000|2022-04-24 12:12:50|1869.72|1851.92|1869.89|1852.09|1869.89|1852.09|1869.72|1851.92|7
1650802380000|2022-04-24 12:13:00|1869.91|1852.11|1869.83|1852.03|1869.92|1852.12|1869.82|1852.02|7
1650802390000|2022-04-24 12:13:10|1869.69|1851.89|1869.58|1851.78|1869.69|1851.89|1869.56|1851.76|18
1650802400000|2022-04-24 12:13:20|1869.59|1851.79|1869.62|1851.82|1869.62|1851.82|1869.57|1851.77|9
1650802410000|2022-04-24 12:13:30|1869.64|1851.84|1869.88|1852.08|1869.88|1852.08|1869.64|1851.84|6
1650802420000|2022-04-24 12:13:40|1869.89|1852.09|1869.64|1851.84|1870.12|1852.32|1869.64|1851.84|13
1650802430000|2022-04-24 12:13:50|1869.65|1851.85|1869.66|1851.86|1869.69|1851.89|1869.65|1851.85|3
1650802440000|2022-04-24 12:14:00|1869.62|1851.82|1869.62|1851.82|1869.62|1851.82|1869.62|1851.82|1
1650802450000|2022-04-24 12:14:10|1869.61|1851.81|1869.62|1851.82|1869.62|1851.82|1869.6|1851.8|7
1650802460000|2022-04-24 12:14:20|1869.61|1851.81|1869.6|1851.8|1869.61|1851.81|1869.6|1851.8|2
1650802470000|2022-04-24 12:14:30|1869.51|1851.71|1869.51|1851.71|1869.51|1851.71|1869.51|1851.71|1
1650802480000|2022-04-24 12:14:40|1869.54|1851.74|1870.5|1852.7|1870.55|1852.75|1869.54|1851.74|13
1650802490000|2022-04-24 12:14:50|1870.46|1852.66|1870.68|1852.88|1870.68|1852.88|1870.36|1852.56|16
1650802500000|2022-04-24 12:15:00|1870.49|1852.69|1870.67|1852.87|1870.68|1852.88|1870.49|1852.69|12
1650802510000|2022-04-24 12:15:10|1870.59|1852.79|1869.86|1852.06|1870.67|1852.87|1869.86|1852.06|24
1650802520000|2022-04-24 12:15:20|1869.68|1851.88|1869.74|1851.94|1869.74|1851.94|1869.66|1851.86|4
1650802530000|2022-04-24 12:15:30|1869.75|1851.95|1869.73|1851.93|1869.75|1851.95|1869.73|1851.93|4
1650802540000|2022-04-24 12:15:40|1869.74|1851.94|1869.84|1852.04|1869.91|1852.11|1869.73|1851.93|6
1650802550000|2022-04-24 12:15:50|1869.87|1852.07|1870.72|1852.92|1870.72|1852.92|1869.84|1852.04|11
1650802560000|2022-04-24 12:16:00|1870.64|1852.84|1870.56|1852.76|1870.82|1853.02|1870.55|1852.75|15
1650802570000|2022-04-24 12:16:10|1870.36|1852.56|1870.16|1852.36|1870.36|1852.56|1869.95|1852.15|9
1650802580000|2022-04-24 12:16:20|1870.14|1852.34|1870.14|1852.34|1870.14|1852.34|1870.14|1852.34|1
1650802590000|2022-04-24 12:16:30|1870.19|1852.39|1870.18|1852.38|1870.23|1852.43|1870.18|1852.38|4
1650802610000|2022-04-24 12:16:50|1870.12|1852.32|1870.2|1852.4|1870.2|1852.4|1870.12|1852.32|4
1650802620000|2022-04-24 12:17:00|1870.24|1852.44|1871.56|1853.76|1871.58|1853.78|1870.24|1852.44|14
1650802630000|2022-04-24 12:17:10|1871.57|1853.77|1871.49|1853.69|1871.57|1853.77|1871.48|1853.68|5
1650802640000|2022-04-24 12:17:20|1871.48|1853.68|1871.48|1853.68|1871.49|1853.69|1871.48|1853.68|3
1650802650000|2022-04-24 12:17:30|1870.96|1853.16|1870.02|1852.22|1870.96|1853.16|1869.7|1851.9|23
1650802660000|2022-04-24 12:17:40|1870.04|1852.24|1871.46|1853.66|1871.46|1853.66|1870.04|1852.24|16
1650802670000|2022-04-24 12:17:50|1871.44|1853.64|1871.7|1853.9|1871.7|1853.9|1871.44|1853.64|10
1650802680000|2022-04-24 12:18:00|1871.69|1853.89|1871.63|1853.83|1871.7|1853.9|1871.52|1853.72|10
1650802690000|2022-04-24 12:18:10|1871.62|1853.82|1871.65|1853.85|1871.65|1853.85|1871.6|1853.8|7
1650802700000|2022-04-24 12:18:20|1871.54|1853.74|1870.99|1853.19|1871.64|1853.84|1870.98|1853.18|15
1650802710000|2022-04-24 12:18:30|1871.08|1853.28|1870.83|1853.03|1871.08|1853.28|1870.69|1852.89|16
1650802720000|2022-04-24 12:18:40|1870.85|1853.05|1870.78|1852.98|1870.85|1853.05|1870.66|1852.86|18
1650802730000|2022-04-24 12:18:50|1870.8|1853|1871.48|1853.68|1871.48|1853.68|1870.7|1852.9|13
1650802740000|2022-04-24 12:19:00|1871.43|1853.63|1871.53|1853.73|1871.63|1853.83|1871.43|1853.63|11
1650802750000|2022-04-24 12:19:10|1871.58|1853.78|1871.57|1853.77|1871.63|1853.83|1871.57|1853.77|7
1650802760000|2022-04-24 12:19:20|1871.67|1853.87|1871.84|1854.04|1871.93|1854.13|1871.67|1853.87|13
1650802770000|2022-04-24 12:19:30|1871.82|1854.02|1872.07|1854.27|1872.07|1854.27|1871.78|1853.98|20
1650802780000|2022-04-24 12:19:40|1872.04|1854.24|1871.58|1853.78|1872.04|1854.24|1871.48|1853.68|13
1650802790000|2022-04-24 12:19:50|1871.57|1853.77|1871.47|1853.67|1871.59|1853.79|1871.45|1853.65|13
1650802800000|2022-04-24 12:20:00|1871.48|1853.68|1871.44|1853.64|1871.48|1853.68|1871.32|1853.52|11
1650802810000|2022-04-24 12:20:10|1871.42|1853.62|1871.68|1853.88|1871.69|1853.89|1871.42|1853.62|13
1650802820000|2022-04-24 12:20:20|1871.67|1853.87|1871.64|1853.84|1871.67|1853.87|1871.64|1853.84|5
1650802830000|2022-04-24 12:20:30|1871.65|1853.85|1873.22|1855.42|1873.22|1855.42|1871.65|1853.85|26
1650802840000|2022-04-24 12:20:40|1873.26|1855.46|1872.87|1855.07|1873.51|1855.71|1872.87|1855.07|21
1650802850000|2022-04-24 12:20:50|1872.91|1855.11|1873.39|1855.59|1873.39|1855.59|1872.91|1855.11|14
1650802860000|2022-04-24 12:21:00|1873.38|1855.58|1873.53|1855.73|1873.54|1855.74|1873.38|1855.58|12
1650802870000|2022-04-24 12:21:10|1873.52|1855.72|1872.56|1854.76|1873.53|1855.73|1872.56|1854.76|21
1650802880000|2022-04-24 12:21:20|1872.57|1854.77|1871.94|1854.14|1872.57|1854.77|1871.94|1854.14|8
1650802890000|2022-04-24 12:21:30|1871.8|1854|1871.68|1853.88|1871.82|1854.02|1871.68|1853.88|5
1650802900000|2022-04-24 12:21:40|1871.69|1853.89|1871.69|1853.89|1871.69|1853.89|1871.68|1853.88|5
1650802910000|2022-04-24 12:21:50|1871.7|1853.9|1871.64|1853.84|1871.7|1853.9|1871.64|1853.84|9
1650802920000|2022-04-24 12:22:00|1871.66|1853.86|1871.46|1853.66|1871.66|1853.86|1871.33|1853.53|9
1650802930000|2022-04-24 12:22:10|1871.6|1853.8|1871.1|1853.3|1871.6|1853.8|1870.89|1853.09|11
1650802940000|2022-04-24 12:22:20|1871.03|1853.23|1871.03|1853.23|1871.03|1853.23|1871.03|1853.23|1
1650802950000|2022-04-24 12:22:30|1871.01|1853.21|1870.89|1853.09|1871.06|1853.26|1870.84|1853.04|6
1650802960000|2022-04-24 12:22:40|1870.85|1853.05|1870.85|1853.05|1870.85|1853.05|1870.85|1853.05|1
1650802970000|2022-04-24 12:22:50|1870.69|1852.89|1870.27|1852.47|1870.69|1852.89|1870.27|1852.47|15
1650802980000|2022-04-24 12:23:00|1870.24|1852.44|1869.58|1851.78|1870.24|1852.44|1869.37|1851.57|17
1650802990000|2022-04-24 12:23:10|1869.63|1851.83|1870.13|1852.33|1870.2|1852.4|1869.63|1851.83|12
1650803000000|2022-04-24 12:23:20|1870.09|1852.29|1869.69|1851.89|1870.09|1852.29|1869.68|1851.88|15
1650803010000|2022-04-24 12:23:30|1869.7|1851.9|1869.56|1851.76|1869.7|1851.9|1869.56|1851.76|5
1650803020000|2022-04-24 12:23:40|1869.55|1851.75|1869.85|1852.05|1869.85|1852.05|1869.54|1851.74|12
1650803030000|2022-04-24 12:23:50|1869.83|1852.03|1869.68|1851.88|1869.86|1852.06|1869.67|1851.87|13
1650803040000|2022-04-24 12:24:00|1869.69|1851.89|1869.66|1851.86|1869.69|1851.89|1869.66|1851.86|2
1650803050000|2022-04-24 12:24:10|1869.63|1851.83|1869.11|1851.31|1869.65|1851.85|1869.07|1851.27|11
1650803060000|2022-04-24 12:24:20|1869.09|1851.29|1869.07|1851.27|1869.09|1851.29|1869.07|1851.27|3
1650803070000|2022-04-24 12:24:30|1868.96|1851.16|1868.97|1851.17|1868.97|1851.17|1868.96|1851.16|2
1650803080000|2022-04-24 12:24:40|1868.96|1851.16|1868.98|1851.18|1868.98|1851.18|1868.96|1851.16|2
1650803090000|2022-04-24 12:24:50|1868.89|1851.09|1868.89|1851.09|1868.89|1851.09|1868.89|1851.09|1
1650803100000|2022-04-24 12:25:00|1868.9|1851.1|1869.16|1851.36|1869.2|1851.4|1868.9|1851.1|7
1650803110000|2022-04-24 12:25:10|1869.17|1851.37|1869.29|1851.49|1869.33|1851.53|1869.17|1851.37|10
1650803120000|2022-04-24 12:25:20|1869.24|1851.44|1869.61|1851.81|1869.61|1851.81|1869.24|1851.44|10
1650803130000|2022-04-24 12:25:30|1869.65|1851.85|1869.65|1851.85|1869.65|1851.85|1869.65|1851.85|1
1650803140000|2022-04-24 12:25:40|1869.67|1851.87|1869.67|1851.87|1869.67|1851.87|1869.67|1851.87|1
1650803150000|2022-04-24 12:25:50|1869.65|1851.85|1869.74|1851.94|1869.74|1851.94|1869.65|1851.85|7
1650803160000|2022-04-24 12:26:00|1869.73|1851.93|1869.68|1851.88|1869.74|1851.94|1869.68|1851.88|6
1650803170000|2022-04-24 12:26:10|1869.71|1851.91|1869.82|1852.02|1869.82|1852.02|1869.71|1851.91|5
1650803180000|2022-04-24 12:26:20|1869.79|1851.99|1869.93|1852.13|1869.93|1852.13|1869.78|1851.98|9
1650803190000|2022-04-24 12:26:30|1869.88|1852.08|1869.05|1851.25|1869.92|1852.12|1869.05|1851.25|17
1650803200000|2022-04-24 12:26:40|1869.07|1851.27|1868.64|1850.84|1869.07|1851.27|1868.62|1850.82|7
1650803210000|2022-04-24 12:26:50|1868.61|1850.81|1868.64|1850.84|1868.64|1850.84|1868.61|1850.81|4
1650803220000|2022-04-24 12:27:00|1868.61|1850.81|1868.78|1850.98|1868.78|1850.98|1868.37|1850.57|5
1650803230000|2022-04-24 12:27:10|1868.77|1850.97|1868.91|1851.11|1868.98|1851.18|1868.77|1850.97|3
1650803240000|2022-04-24 12:27:20|1869|1851.2|1868.54|1850.74|1869|1851.2|1868.54|1850.74|4
1650803250000|2022-04-24 12:27:30|1868.22|1850.42|1867.57|1849.77|1868.22|1850.42|1867.57|1849.77|21
1650803260000|2022-04-24 12:27:40|1867.56|1849.76|1867.48|1849.68|1867.62|1849.82|1867.08|1849.28|26
1650803270000|2022-04-24 12:27:50|1867.58|1849.78|1866.75|1848.95|1867.71|1849.91|1866.75|1848.95|24
1650803280000|2022-04-24 12:28:00|1866.74|1848.94|1866.69|1848.89|1866.74|1848.94|1866.42|1848.62|24
1650803290000|2022-04-24 12:28:10|1866.67|1848.87|1866.93|1849.13|1867|1849.2|1866.66|1848.86|14
1650803300000|2022-04-24 12:28:20|1866.85|1849.05|1866.8|1849|1866.85|1849.05|1866.74|1848.94|8
1650803310000|2022-04-24 12:28:30|1866.69|1848.89|1867.47|1849.67|1867.53|1849.73|1866.69|1848.89|19
1650803320000|2022-04-24 12:28:40|1867.53|1849.73|1867.42|1849.62|1867.6|1849.8|1867.42|1849.62|7
1650803330000|2022-04-24 12:28:50|1867.53|1849.73|1867.52|1849.72|1867.64|1849.84|1867.41|1849.61|9
1650803340000|2022-04-24 12:29:00|1867.63|1849.83|1867.53|1849.73|1867.67|1849.87|1867.52|1849.72|9
1650803350000|2022-04-24 12:29:10|1867.56|1849.76|1867.56|1849.76|1867.63|1849.83|1867.56|1849.76|5
1650803360000|2022-04-24 12:29:20|1867.63|1849.83|1867.65|1849.85|1867.79|1849.99|1867.52|1849.72|12
1650803370000|2022-04-24 12:29:30|1867.57|1849.77|1867.65|1849.85|1867.73|1849.93|1867.57|1849.77|18
1650803380000|2022-04-24 12:29:40|1867.58|1849.78|1867.55|1849.75|1867.73|1849.93|1867.55|1849.75|10
1650803390000|2022-04-24 12:29:50|1867.63|1849.83|1867.63|1849.83|1867.72|1849.92|1867.55|1849.75|7
1650803400000|2022-04-24 12:30:00|1867.72|1849.92|1868.55|1850.75|1868.61|1850.81|1867.63|1849.83|17
1650803410000|2022-04-24 12:30:10|1868.39|1850.59|1869.5|1851.7|1869.57|1851.77|1868.39|1850.59|15
1650803420000|2022-04-24 12:30:20|1869.6|1851.8|1870.57|1852.77|1870.58|1852.78|1869.6|1851.8|17
1650803430000|2022-04-24 12:30:30|1870.58|1852.78|1870.6|1852.8|1870.6|1852.8|1870.58|1852.78|2
1650803450000|2022-04-24 12:30:50|1870.71|1852.91|1870.98|1853.18|1870.98|1853.18|1870.71|1852.91|9
1650803460000|2022-04-24 12:31:00|1870.99|1853.19|1871.28|1853.48|1871.41|1853.61|1870.99|1853.19|12
1650803470000|2022-04-24 12:31:10|1871.14|1853.34|1870.89|1853.09|1871.14|1853.34|1870.7|1852.9|12
1650803480000|2022-04-24 12:31:20|1870.84|1853.04|1868.31|1850.51|1870.84|1853.04|1868.31|1850.51|27
1650803490000|2022-04-24 12:31:30|1868.27|1850.47|1867.43|1849.63|1868.27|1850.47|1867.31|1849.51|27
1650803500000|2022-04-24 12:31:40|1867.31|1849.51|1866.4|1848.6|1867.31|1849.51|1865.69|1847.89|25
1650803510000|2022-04-24 12:31:50|1866.21|1848.41|1865.82|1848.02|1866.21|1848.41|1865.82|1848.02|10
1650803520000|2022-04-24 12:32:00|1865.96|1848.16|1868.35|1850.55|1868.39|1850.59|1865.96|1848.16|17
1650803530000|2022-04-24 12:32:10|1868.38|1850.58|1866.79|1848.99|1868.55|1850.75|1866.79|1848.99|19
1650803540000|2022-04-24 12:32:20|1866.8|1849|1866.73|1848.93|1866.81|1849.01|1866.72|1848.92|11
1650803550000|2022-04-24 12:32:30|1866.67|1848.87|1866.64|1848.84|1866.95|1849.15|1866.64|1848.84|6
1650803560000|2022-04-24 12:32:40|1866.63|1848.83|1868.08|1850.28|1868.58|1850.78|1866.63|1848.83|26
1650803570000|2022-04-24 12:32:50|1868.14|1850.34|1867.78|1849.98|1868.14|1850.34|1867.64|1849.84|14
1650803580000|2022-04-24 12:33:00|1867.77|1849.97|1869.57|1851.77|1869.57|1851.77|1867.76|1849.96|18
1650803590000|2022-04-24 12:33:10|1869.72|1851.92|1869.65|1851.85|1869.78|1851.98|1869.61|1851.81|13
1650803600000|2022-04-24 12:33:20|1869.73|1851.93|1870.51|1852.71|1870.53|1852.73|1869.67|1851.87|11
1650803610000|2022-04-24 12:33:30|1870.56|1852.76|1870.57|1852.77|1870.61|1852.81|1870.42|1852.62|14
1650803620000|2022-04-24 12:33:40|1870.58|1852.78|1871.27|1853.47|1871.27|1853.47|1870.57|1852.77|7
1650803630000|2022-04-24 12:33:50|1871.22|1853.42|1871.25|1853.45|1871.25|1853.45|1871.22|1853.42|2
1650803640000|2022-04-24 12:34:00|1871.3|1853.5|1871.3|1853.5|1871.3|1853.5|1871.3|1853.5|1
1650803650000|2022-04-24 12:34:10|1871.25|1853.45|1870.78|1852.98|1871.25|1853.45|1870.76|1852.96|7
1650803670000|2022-04-24 12:34:30|1870.57|1852.77|1870.5|1852.7|1870.57|1852.77|1870.5|1852.7|3
1650803680000|2022-04-24 12:34:40|1870.43|1852.63|1870.52|1852.72|1870.52|1852.72|1870.43|1852.63|5
1650803690000|2022-04-24 12:34:50|1870.51|1852.71|1870.63|1852.83|1870.63|1852.83|1870.51|1852.71|4
1650803700000|2022-04-24 12:35:00|1870.48|1852.68|1870.52|1852.72|1870.53|1852.73|1870.26|1852.46|8
1650803710000|2022-04-24 12:35:10|1870.51|1852.71|1870.61|1852.81|1870.61|1852.81|1870.51|1852.71|3
1650803720000|2022-04-24 12:35:20|1870.62|1852.82|1870.65|1852.85|1870.65|1852.85|1870.44|1852.64|16
1650803730000|2022-04-24 12:35:30|1870.64|1852.84|1870.21|1852.41|1870.64|1852.84|1870.21|1852.41|10
1650803740000|2022-04-24 12:35:40|1870.23|1852.43|1870.37|1852.57|1870.37|1852.57|1870.23|1852.43|2
1650803750000|2022-04-24 12:35:50|1870.23|1852.43|1871.38|1853.58|1871.38|1853.58|1870.23|1852.43|16
1650803760000|2022-04-24 12:36:00|1871.41|1853.61|1871.23|1853.43|1871.41|1853.61|1871.23|1853.43|3
1650803770000|2022-04-24 12:36:10|1871.17|1853.37|1870.63|1852.83|1871.21|1853.41|1870.61|1852.81|15
1650803780000|2022-04-24 12:36:20|1870.43|1852.63|1871.26|1853.46|1871.26|1853.46|1870.43|1852.63|10
1650803790000|2022-04-24 12:36:30|1871.4|1853.6|1871.35|1853.55|1871.5|1853.7|1871.28|1853.48|9
1650803800000|2022-04-24 12:36:40|1871.24|1853.44|1871.24|1853.44|1871.32|1853.52|1871.14|1853.34|14
1650803810000|2022-04-24 12:36:50|1871.26|1853.46|1871.3|1853.5|1871.32|1853.52|1871.22|1853.42|11
1650803820000|2022-04-24 12:37:00|1871.28|1853.48|1871.3|1853.5|1871.37|1853.57|1871.28|1853.48|14
1650803830000|2022-04-24 12:37:10|1871.27|1853.47|1870.56|1852.76|1871.32|1853.52|1870.52|1852.72|13
1650803840000|2022-04-24 12:37:20|1870.55|1852.75|1870.36|1852.56|1870.55|1852.75|1870.36|1852.56|2
1650803850000|2022-04-24 12:37:30|1870.32|1852.52|1870.49|1852.69|1870.49|1852.69|1870.32|1852.52|6
1650803860000|2022-04-24 12:37:40|1870.5|1852.7|1872.36|1854.56|1872.36|1854.56|1870.5|1852.7|15
1650803870000|2022-04-24 12:37:50|1872.34|1854.54|1872.49|1854.69|1872.49|1854.69|1872.34|1854.54|7
1650803880000|2022-04-24 12:38:00|1872.47|1854.67|1872.4|1854.6|1872.47|1854.67|1872.31|1854.51|7
1650803890000|2022-04-24 12:38:10|1872.44|1854.64|1872.51|1854.71|1872.57|1854.77|1872.4|1854.6|11
1650803900000|2022-04-24 12:38:20|1872.45|1854.65|1872.41|1854.61|1872.55|1854.75|1872.41|1854.61|10
1650803910000|2022-04-24 12:38:30|1872.44|1854.64|1871.64|1853.84|1872.44|1854.64|1871.4|1853.6|13
1650803920000|2022-04-24 12:38:40|1871.62|1853.82|1871.52|1853.72|1871.63|1853.83|1871.51|1853.71|8
1650803930000|2022-04-24 12:38:50|1871.53|1853.73|1871.52|1853.72|1871.53|1853.73|1871.51|1853.71|5
1650803940000|2022-04-24 12:39:00|1871.58|1853.78|1871.59|1853.79|1871.6|1853.8|1871.58|1853.78|5
1650803950000|2022-04-24 12:39:10|1871.58|1853.78|1871.65|1853.85|1871.65|1853.85|1871.58|1853.78|3
1650803960000|2022-04-24 12:39:20|1871.66|1853.86|1871.75|1853.95|1872.36|1854.56|1871.66|1853.86|15
1650803970000|2022-04-24 12:39:30|1871.74|1853.94|1871.74|1853.94|1871.75|1853.95|1871.74|1853.94|5
1650803980000|2022-04-24 12:39:40|1871.75|1853.95|1871.85|1854.05|1871.88|1854.08|1871.75|1853.95|10
1650803990000|2022-04-24 12:39:50|1872|1854.2|1871.79|1853.99|1872.08|1854.28|1871.79|1853.99|8
1650804000000|2022-04-24 12:40:00|1871.83|1854.03|1871.96|1854.16|1872|1854.2|1871.63|1853.83|19
1650804010000|2022-04-24 12:40:10|1871.97|1854.17|1872.51|1854.71|1872.51|1854.71|1871.72|1853.92|18
1650804020000|2022-04-24 12:40:20|1872.5|1854.7|1872.5|1854.7|1872.55|1854.75|1872.44|1854.64|7
1650804030000|2022-04-24 12:40:30|1872.53|1854.73|1872.49|1854.69|1872.53|1854.73|1872.48|1854.68|6
1650804040000|2022-04-24 12:40:40|1872.53|1854.73|1872.55|1854.75|1872.55|1854.75|1872.53|1854.73|3
1650804050000|2022-04-24 12:40:50|1872.53|1854.73|1872.67|1854.87|1872.67|1854.87|1872.52|1854.72|11
1650804060000|2022-04-24 12:41:00|1872.64|1854.84|1873.67|1855.87|1873.72|1855.92|1872.64|1854.84|12
1650804070000|2022-04-24 12:41:10|1873.7|1855.9|1873.7|1855.9|1873.7|1855.9|1873.7|1855.9|1
1650804080000|2022-04-24 12:41:20|1873.72|1855.92|1873.55|1855.75|1873.72|1855.92|1873.55|1855.75|2
1650804100000|2022-04-24 12:41:40|1873.67|1855.87|1875.28|1857.48|1875.28|1857.48|1873.67|1855.87|18
1650804110000|2022-04-24 12:41:50|1875.29|1857.49|1875.34|1857.54|1875.34|1857.54|1875.17|1857.37|4
1650804120000|2022-04-24 12:42:00|1875.37|1857.57|1874.77|1856.97|1875.37|1857.57|1874.63|1856.83|17
1650804130000|2022-04-24 12:42:10|1874.81|1857.01|1874.83|1857.03|1874.93|1857.13|1874.72|1856.92|12
1650804140000|2022-04-24 12:42:20|1874.82|1857.02|1874.81|1857.01|1874.91|1857.11|1874.7|1856.9|11
1650804150000|2022-04-24 12:42:30|1874.85|1857.05|1874.79|1856.99|1874.86|1857.06|1874.78|1856.98|6
1650804160000|2022-04-24 12:42:40|1874.66|1856.86|1874.71|1856.91|1874.76|1856.96|1874.66|1856.86|3
1650804170000|2022-04-24 12:42:50|1874.7|1856.9|1874.7|1856.9|1874.72|1856.92|1874.69|1856.89|11
1650804180000|2022-04-24 12:43:00|1874.73|1856.93|1874.56|1856.76|1874.73|1856.93|1874.55|1856.75|4
1650804190000|2022-04-24 12:43:10|1874.5|1856.7|1874.63|1856.83|1874.63|1856.83|1874.48|1856.68|13
1650804200000|2022-04-24 12:43:20|1874.55|1856.75|1874.51|1856.71|1874.56|1856.76|1874.51|1856.71|8
1650804210000|2022-04-24 12:43:30|1874.55|1856.75|1874.52|1856.72|1874.55|1856.75|1874.43|1856.63|6
1650804220000|2022-04-24 12:43:40|1874.5|1856.7|1874.46|1856.66|1874.51|1856.71|1874.42|1856.62|7
1650804230000|2022-04-24 12:43:50|1874.37|1856.57|1872.87|1855.07|1874.37|1856.57|1872.87|1855.07|18
1650804240000|2022-04-24 12:44:00|1872.85|1855.05|1872.55|1854.75|1872.87|1855.07|1872.55|1854.75|6
1650804250000|2022-04-24 12:44:10|1872.46|1854.66|1871.44|1853.64|1872.46|1854.66|1871.44|1853.64|15
1650804260000|2022-04-24 12:44:20|1871.45|1853.65|1871.47|1853.67|1871.55|1853.75|1871.33|1853.53|7
1650804270000|2022-04-24 12:44:30|1871.49|1853.69|1872.32|1854.52|1872.32|1854.52|1871.49|1853.69|11
1650804280000|2022-04-24 12:44:40|1872.43|1854.63|1872.44|1854.64|1872.44|1854.64|1872.4|1854.6|4
1650804300000|2022-04-24 12:45:00|1872.54|1854.74|1872.85|1855.05|1872.88|1855.08|1872.54|1854.74|5
1650804310000|2022-04-24 12:45:10|1872.7|1854.9|1872.62|1854.82|1872.7|1854.9|1872.62|1854.82|3
1650804320000|2022-04-24 12:45:20|1872.61|1854.81|1872.61|1854.81|1872.61|1854.81|1872.61|1854.81|1
1650804330000|2022-04-24 12:45:30|1872.62|1854.82|1872.46|1854.66|1872.63|1854.83|1872.46|1854.66|6
1650804340000|2022-04-24 12:45:40|1872.37|1854.57|1872.46|1854.66|1872.57|1854.77|1872.37|1854.57|9
1650804350000|2022-04-24 12:45:50|1872.45|1854.65|1872.51|1854.71|1872.51|1854.71|1872.36|1854.56|4
1650804360000|2022-04-24 12:46:00|1872.49|1854.69|1872.5|1854.7|1872.51|1854.71|1872.48|1854.68|6
1650804370000|2022-04-24 12:46:10|1872.47|1854.67|1872.57|1854.77|1872.57|1854.77|1872.47|1854.67|6
1650804380000|2022-04-24 12:46:20|1872.63|1854.83|1872.57|1854.77|1872.67|1854.87|1872.57|1854.77|11
1650804390000|2022-04-24 12:46:30|1872.56|1854.76|1871.61|1853.81|1872.56|1854.76|1871.39|1853.59|14
1650804410000|2022-04-24 12:46:50|1871.67|1853.87|1869.96|1852.16|1871.7|1853.9|1869.96|1852.16|14
1650804420000|2022-04-24 12:47:00|1869.98|1852.18|1869.55|1851.75|1869.98|1852.18|1869.46|1851.66|8
1650804430000|2022-04-24 12:47:10|1869.54|1851.74|1869.53|1851.73|1869.56|1851.76|1869.46|1851.66|10
1650804440000|2022-04-24 12:47:20|1869.49|1851.69|1869.55|1851.75|1869.58|1851.78|1869.49|1851.69|8
1650804450000|2022-04-24 12:47:30|1869.57|1851.77|1870.36|1852.56|1870.38|1852.58|1869.57|1851.77|14
1650804460000|2022-04-24 12:47:40|1870.38|1852.58|1870.38|1852.58|1870.46|1852.66|1870.38|1852.58|3
1650804470000|2022-04-24 12:47:50|1870.23|1852.43|1869.68|1851.88|1870.23|1852.43|1869.54|1851.74|15
1650804480000|2022-04-24 12:48:00|1869.71|1851.91|1868.85|1851.05|1869.71|1851.91|1868.81|1851.01|20
1650804490000|2022-04-24 12:48:10|1869.03|1851.23|1870.78|1852.98|1870.78|1852.98|1869.03|1851.23|15
1650804500000|2022-04-24 12:48:20|1870.57|1852.77|1870.71|1852.91|1870.79|1852.99|1870.52|1852.72|15
1650804510000|2022-04-24 12:48:30|1870.72|1852.92|1870.64|1852.84|1870.74|1852.94|1870.63|1852.83|13
1650804520000|2022-04-24 12:48:40|1870.65|1852.85|1869.99|1852.19|1870.65|1852.85|1869.98|1852.18|17
1650804530000|2022-04-24 12:48:50|1869.93|1852.13|1870.35|1852.55|1870.35|1852.55|1869.84|1852.04|6
1650804540000|2022-04-24 12:49:00|1870.29|1852.49|1870.38|1852.58|1870.38|1852.58|1870.29|1852.49|2
1650804550000|2022-04-24 12:49:10|1870.42|1852.62|1870.52|1852.72|1870.53|1852.73|1870.42|1852.62|4
1650804560000|2022-04-24 12:49:20|1870.56|1852.76|1870.59|1852.79|1870.69|1852.89|1870.56|1852.76|10
1650804570000|2022-04-24 12:49:30|1870.53|1852.73|1870.47|1852.67|1870.54|1852.74|1870.47|1852.67|7
1650804580000|2022-04-24 12:49:40|1870.46|1852.66|1869.35|1851.55|1870.46|1852.66|1869.35|1851.55|12
1650804590000|2022-04-24 12:49:50|1869.37|1851.57|1869.34|1851.54|1869.37|1851.57|1869.34|1851.54|3
1650804600000|2022-04-24 12:50:00|1869.29|1851.49|1869.36|1851.56|1869.36|1851.56|1869.29|1851.49|5
1650804610000|2022-04-24 12:50:10|1869.32|1851.52|1869.31|1851.51|1869.36|1851.56|1869.25|1851.45|7
1650804620000|2022-04-24 12:50:20|1869.33|1851.53|1868.71|1850.91|1869.33|1851.53|1868.71|1850.91|8
1650804640000|2022-04-24 12:50:40|1868.62|1850.82|1868.68|1850.88|1868.78|1850.98|1868.62|1850.82|10
1650804650000|2022-04-24 12:50:50|1868.7|1850.9|1868.76|1850.96|1868.76|1850.96|1868.68|1850.88|4
1650804660000|2022-04-24 12:51:00|1868.83|1851.03|1868.77|1850.97|1868.83|1851.03|1868.77|1850.97|6
1650804670000|2022-04-24 12:51:10|1868.79|1850.99|1868.77|1850.97|1868.79|1850.99|1868.77|1850.97|2
1650804680000|2022-04-24 12:51:20|1868.61|1850.81|1868.61|1850.81|1868.61|1850.81|1868.61|1850.81|1
1650804690000|2022-04-24 12:51:30|1868.62|1850.82|1868.65|1850.85|1868.65|1850.85|1868.62|1850.82|4
1650804700000|2022-04-24 12:51:40|1868.64|1850.84|1868.22|1850.42|1868.64|1850.84|1868.22|1850.42|9
1650804710000|2022-04-24 12:51:50|1868.11|1850.31|1868.2|1850.4|1868.2|1850.4|1868.11|1850.31|5
1650804720000|2022-04-24 12:52:00|1868.29|1850.49|1868.75|1850.95|1868.85|1851.05|1868.29|1850.49|20
1650804730000|2022-04-24 12:52:10|1868.58|1850.78|1869.65|1851.85|1869.66|1851.86|1868.57|1850.77|18
1650804740000|2022-04-24 12:52:20|1869.71|1851.91|1869.57|1851.77|1869.89|1852.09|1869.5|1851.7|14
1650804750000|2022-04-24 12:52:30|1869.56|1851.76|1869.6|1851.8|1869.69|1851.89|1869.56|1851.76|11
1650804760000|2022-04-24 12:52:40|1869.61|1851.81|1869.64|1851.84|1869.68|1851.88|1869.61|1851.81|8
1650804770000|2022-04-24 12:52:50|1869.59|1851.79|1869.63|1851.83|1869.63|1851.83|1869.59|1851.79|3
1650804790000|2022-04-24 12:53:10|1869.62|1851.82|1870.38|1852.58|1870.38|1852.58|1869.6|1851.8|13
1650804800000|2022-04-24 12:53:20|1870.35|1852.55|1869.73|1851.93|1870.35|1852.55|1869.7|1851.9|11
1650804810000|2022-04-24 12:53:30|1869.75|1851.95|1869.73|1851.93|1869.75|1851.95|1869.73|1851.93|2
1650804820000|2022-04-24 12:53:40|1869.58|1851.78|1869.77|1851.97|1869.8|1852|1869.58|1851.78|11
1650804830000|2022-04-24 12:53:50|1869.73|1851.93|1870.03|1852.23|1870.12|1852.32|1869.73|1851.93|9
1650804840000|2022-04-24 12:54:00|1869.85|1852.05|1869.82|1852.02|1869.85|1852.05|1869.75|1851.95|7
1650804850000|2022-04-24 12:54:10|1869.86|1852.06|1869.93|1852.13|1869.93|1852.13|1869.85|1852.05|3
1650804860000|2022-04-24 12:54:20|1869.85|1852.05|1869.73|1851.93|1869.85|1852.05|1869.55|1851.75|7
1650804870000|2022-04-24 12:54:30|1869.56|1851.76|1869.7|1851.9|1869.71|1851.91|1869.56|1851.76|7
1650804880000|2022-04-24 12:54:40|1869.71|1851.91|1870.51|1852.71|1870.65|1852.85|1869.71|1851.91|17
1650804890000|2022-04-24 12:54:50|1870.5|1852.7|1870.75|1852.95|1870.84|1853.04|1870.5|1852.7|12
1650804900000|2022-04-24 12:55:00|1870.77|1852.97|1870.82|1853.02|1870.84|1853.04|1870.41|1852.61|13
1650804910000|2022-04-24 12:55:10|1870.89|1853.09|1871.28|1853.48|1871.28|1853.48|1870.89|1853.09|5
1650804920000|2022-04-24 12:55:20|1871.39|1853.59|1871.39|1853.59|1871.39|1853.59|1871.39|1853.59|1
1650804930000|2022-04-24 12:55:30|1871.34|1853.54|1871.33|1853.53|1871.34|1853.54|1871.33|1853.53|2
1650804940000|2022-04-24 12:55:40|1871.34|1853.54|1871.32|1853.52|1871.34|1853.54|1871.32|1853.52|2
1650804960000|2022-04-24 12:56:00|1871.31|1853.51|1870.63|1852.83|1871.31|1853.51|1870.58|1852.78|11
1650804970000|2022-04-24 12:56:10|1870.6|1852.8|1870.38|1852.58|1870.68|1852.88|1870.38|1852.58|13
1650804980000|2022-04-24 12:56:20|1870.2|1852.4|1869.19|1851.39|1870.2|1852.4|1869.19|1851.39|15
1650804990000|2022-04-24 12:56:30|1869.18|1851.38|1869.22|1851.42|1869.27|1851.47|1869.18|1851.38|3
1650805000000|2022-04-24 12:56:40|1868.89|1851.09|1867.45|1849.65|1868.89|1851.09|1867.45|1849.65|14
1650805010000|2022-04-24 12:56:50|1867.44|1849.64|1867.9|1850.1|1867.9|1850.1|1867.44|1849.64|12
1650805020000|2022-04-24 12:57:00|1867.94|1850.14|1868.02|1850.22|1868.03|1850.23|1867.68|1849.88|9
1650805030000|2022-04-24 12:57:10|1868.01|1850.21|1867.99|1850.19|1868.01|1850.21|1867.93|1850.13|6
1650805040000|2022-04-24 12:57:20|1868.02|1850.22|1868.05|1850.25|1868.46|1850.66|1868.02|1850.22|16
1650805050000|2022-04-24 12:57:30|1868|1850.2|1867.78|1849.98|1868|1850.2|1867.78|1849.98|4
1650805060000|2022-04-24 12:57:40|1867.74|1849.94|1867.74|1849.94|1867.74|1849.94|1867.74|1849.94|1
1650805070000|2022-04-24 12:57:50|1867.63|1849.83|1867.59|1849.79|1867.63|1849.83|1867.58|1849.78|8
1650805080000|2022-04-24 12:58:00|1867.61|1849.81|1868.38|1850.58|1868.38|1850.58|1867.58|1849.78|11
1650805090000|2022-04-24 12:58:10|1868.33|1850.53|1867.69|1849.89|1868.51|1850.71|1867.69|1849.89|20
1650805100000|2022-04-24 12:58:20|1867.66|1849.86|1867.68|1849.88|1867.71|1849.91|1867.65|1849.85|7
1650805110000|2022-04-24 12:58:30|1867.67|1849.87|1867.55|1849.75|1867.67|1849.87|1867.53|1849.73|10
1650805120000|2022-04-24 12:58:40|1867.56|1849.76|1867.55|1849.75|1867.56|1849.76|1867.55|1849.75|2
1650805130000|2022-04-24 12:58:50|1867.45|1849.65|1867.56|1849.76|1867.57|1849.77|1867.45|1849.65|8
1650805140000|2022-04-24 12:59:00|1867.57|1849.77|1867.56|1849.76|1867.57|1849.77|1867.56|1849.76|2
1650805150000|2022-04-24 12:59:10|1867.57|1849.77|1868.74|1850.94|1868.74|1850.94|1867.55|1849.75|18
1650805160000|2022-04-24 12:59:20|1868.84|1851.04|1869.5|1851.7|1869.56|1851.76|1868.84|1851.04|11
1650805170000|2022-04-24 12:59:30|1869.48|1851.68|1869.04|1851.24|1869.57|1851.77|1869.04|1851.24|18
1650805180000|2022-04-24 12:59:40|1869.1|1851.3|1868.77|1850.97|1869.12|1851.32|1868.77|1850.97|11
1650805190000|2022-04-24 12:59:50|1868.82|1851.02|1868.82|1851.02|1868.82|1851.02|1868.82|1851.02|1
1650805200000|2022-04-24 13:00:00|1868.55|1850.75|1868.26|1850.46|1868.55|1850.75|1867.92|1850.12|21
1650805210000|2022-04-24 13:00:10|1868.37|1850.57|1868.02|1850.22|1868.48|1850.68|1868.02|1850.22|12
1650805220000|2022-04-24 13:00:20|1867.87|1850.07|1867.88|1850.08|1867.88|1850.08|1867.87|1850.07|2
1650805230000|2022-04-24 13:00:30|1867.99|1850.19|1867.99|1850.19|1867.99|1850.19|1867.99|1850.19|1
1650805240000|2022-04-24 13:00:40|1868.05|1850.25|1868|1850.2|1868.09|1850.29|1867.99|1850.19|9
1650805250000|2022-04-24 13:00:50|1868.07|1850.27|1868|1850.2|1868.09|1850.29|1868|1850.2|4
1650805260000|2022-04-24 13:01:00|1868.07|1850.27|1868.48|1850.68|1868.53|1850.73|1867.96|1850.16|14
1650805270000|2022-04-24 13:01:10|1868.56|1850.76|1868.69|1850.89|1868.69|1850.89|1868.56|1850.76|4
1650805280000|2022-04-24 13:01:20|1868.64|1850.84|1868.81|1851.01|1868.81|1851.01|1868.64|1850.84|7
1650805290000|2022-04-24 13:01:30|1868.84|1851.04|1868.76|1850.96|1868.84|1851.04|1868.76|1850.96|10
1650805300000|2022-04-24 13:01:40|1868.77|1850.97|1868.82|1851.02|1868.83|1851.03|1868.77|1850.97|4
1650805320000|2022-04-24 13:02:00|1868.83|1851.03|1869.42|1851.62|1869.42|1851.62|1868.83|1851.03|7
1650805330000|2022-04-24 13:02:10|1869.39|1851.59|1868.51|1850.71|1869.58|1851.78|1868.51|1850.71|22
1650805340000|2022-04-24 13:02:20|1868.39|1850.59|1868.02|1850.22|1868.39|1850.59|1867.72|1849.92|9
1650805350000|2022-04-24 13:02:30|1867.69|1849.89|1867.14|1849.34|1867.69|1849.89|1867.14|1849.34|10
1650805360000|2022-04-24 13:02:40|1867.15|1849.35|1867.21|1849.41|1867.28|1849.48|1867.09|1849.29|10
1650805370000|2022-04-24 13:02:50|1867.19|1849.39|1867.17|1849.37|1867.21|1849.41|1867.16|1849.36|5
1650805380000|2022-04-24 13:03:00|1867.19|1849.39|1867.03|1849.23|1867.23|1849.43|1867.03|1849.23|5
1650805390000|2022-04-24 13:03:10|1867.2|1849.4|1866.26|1848.46|1867.25|1849.45|1866.2|1848.4|15
1650805400000|2022-04-24 13:03:20|1866.19|1848.39|1866.27|1848.47|1866.7|1848.9|1866.16|1848.36|13
1650805410000|2022-04-24 13:03:30|1865.95|1848.15|1865.31|1847.51|1865.95|1848.15|1865.31|1847.51|17
1650805420000|2022-04-24 13:03:40|1865.23|1847.43|1865.15|1847.35|1865.23|1847.43|1865.15|1847.35|2
1650805430000|2022-04-24 13:03:50|1865.08|1847.28|1865.12|1847.32|1865.25|1847.45|1865.08|1847.28|11
1650805440000|2022-04-24 13:04:00|1865.22|1847.42|1865.11|1847.31|1865.22|1847.42|1865.11|1847.31|5
1650805450000|2022-04-24 13:04:10|1865.2|1847.4|1865.2|1847.4|1865.22|1847.42|1865.2|1847.4|9
1650805460000|2022-04-24 13:04:20|1865.22|1847.42|1865.05|1847.25|1865.22|1847.42|1865.05|1847.25|11
1650805470000|2022-04-24 13:04:30|1865.04|1847.24|1865.05|1847.25|1865.06|1847.26|1865.01|1847.21|5
1650805480000|2022-04-24 13:04:40|1865.04|1847.24|1864.84|1847.04|1865.04|1847.24|1864.84|1847.04|4
1650805490000|2022-04-24 13:04:50|1864.86|1847.06|1864.96|1847.16|1864.96|1847.16|1864.86|1847.06|3
1650805500000|2022-04-24 13:05:00|1864.99|1847.19|1865.71|1847.91|1865.75|1847.95|1864.93|1847.13|17
1650805510000|2022-04-24 13:05:10|1865.68|1847.88|1865.62|1847.82|1865.78|1847.98|1865.62|1847.82|11
1650805520000|2022-04-24 13:05:20|1865.63|1847.83|1864.82|1847.02|1865.63|1847.83|1864.82|1847.02|10
1650805530000|2022-04-24 13:05:30|1864.46|1846.66|1862.34|1844.54|1864.46|1846.66|1862.32|1844.52|30
1650805540000|2022-04-24 13:05:40|1862.35|1844.55|1861.66|1843.86|1862.35|1844.55|1861.64|1843.84|18
1650805550000|2022-04-24 13:05:50|1861.68|1843.88|1860.12|1842.32|1861.9|1844.1|1860.12|1842.32|18
1650805560000|2022-04-24 13:06:00|1859.98|1842.18|1856.59|1838.79|1859.98|1842.18|1856.53|1838.73|35
1650805570000|2022-04-24 13:06:10|1856.58|1838.78|1856.79|1838.99|1856.9|1839.1|1856.4|1838.6|24
1650805580000|2022-04-24 13:06:20|1856.85|1839.05|1854.59|1836.79|1856.89|1839.09|1854.59|1836.79|26
1650805590000|2022-04-24 13:06:30|1854.56|1836.76|1857.51|1839.71|1857.51|1839.71|1854.56|1836.76|31
1650805600000|2022-04-24 13:06:40|1857.63|1839.83|1859.56|1841.76|1859.56|1841.76|1857.59|1839.79|28
1650805610000|2022-04-24 13:06:50|1859.51|1841.71|1857.42|1839.62|1859.52|1841.72|1857.42|1839.62|29
1650805620000|2022-04-24 13:07:00|1857.41|1839.61|1856.56|1838.76|1857.41|1839.61|1856.54|1838.74|22
1650805630000|2022-04-24 13:07:10|1856.54|1838.74|1856.16|1838.36|1856.77|1838.97|1856.16|1838.36|23
1650805640000|2022-04-24 13:07:20|1856.17|1838.37|1855.74|1837.94|1856.17|1838.37|1855.58|1837.78|13
1650805650000|2022-04-24 13:07:30|1855.75|1837.95|1855.78|1837.98|1855.78|1837.98|1855.48|1837.68|17
1650805660000|2022-04-24 13:07:40|1855.84|1838.04|1855.83|1838.03|1856.02|1838.22|1855.81|1838.01|12
1650805670000|2022-04-24 13:07:50|1855.84|1838.04|1855.64|1837.84|1855.84|1838.04|1855.61|1837.81|16
1650805680000|2022-04-24 13:08:00|1855.62|1837.82|1855.67|1837.87|1855.77|1837.97|1855.39|1837.59|20
1650805690000|2022-04-24 13:08:10|1855.77|1837.97|1857.32|1839.52|1857.35|1839.55|1855.61|1837.81|20
1650805700000|2022-04-24 13:08:20|1857.33|1839.53|1858.37|1840.57|1858.39|1840.59|1857.33|1839.53|15
1650805710000|2022-04-24 13:08:30|1858.6|1840.8|1858.53|1840.73|1858.6|1840.8|1858.45|1840.65|6
1650805720000|2022-04-24 13:08:40|1858.45|1840.65|1859.31|1841.51|1859.38|1841.58|1858.45|1840.65|14
1650805730000|2022-04-24 13:08:50|1859.27|1841.47|1859.41|1841.61|1859.41|1841.61|1858.78|1840.98|22
1650805740000|2022-04-24 13:09:00|1859.4|1841.6|1861.88|1844.08|1861.88|1844.08|1859.25|1841.45|29
1650805750000|2022-04-24 13:09:10|1861.8|1844|1859.67|1841.87|1861.8|1844|1859.67|1841.87|30
1650805760000|2022-04-24 13:09:20|1859.66|1841.86|1859.34|1841.54|1859.73|1841.93|1859.33|1841.53|19
1650805770000|2022-04-24 13:09:30|1859.32|1841.52|1859.51|1841.71|1859.51|1841.71|1859.32|1841.52|9
1650805780000|2022-04-24 13:09:40|1859.56|1841.76|1859.56|1841.76|1859.56|1841.76|1859.56|1841.76|1
1650805790000|2022-04-24 13:09:50|1859.47|1841.67|1857.68|1839.88|1859.47|1841.67|1857.68|1839.88|22
1650805800000|2022-04-24 13:10:00|1857.65|1839.85|1857.6|1839.8|1857.65|1839.85|1857.53|1839.73|7
1650805810000|2022-04-24 13:10:10|1857.63|1839.83|1859.43|1841.63|1859.43|1841.63|1857.63|1839.83|16
1650805820000|2022-04-24 13:10:20|1859.31|1841.51|1859.59|1841.79|1859.59|1841.79|1858.8|1841|17
1650805830000|2022-04-24 13:10:30|1859.61|1841.81|1861.17|1843.37|1861.17|1843.37|1859.6|1841.8|22
1650805840000|2022-04-24 13:10:40|1861.22|1843.42|1861.42|1843.62|1861.43|1843.63|1861.19|1843.39|14
1650805850000|2022-04-24 13:10:50|1861.44|1843.64|1861.64|1843.84|1861.64|1843.84|1861.44|1843.64|11
1650805860000|2022-04-24 13:11:00|1861.65|1843.85|1860.17|1842.37|1861.69|1843.89|1860.16|1842.36|20
1650805870000|2022-04-24 13:11:10|1860.09|1842.29|1858.8|1841|1860.22|1842.42|1858.8|1841|28
1650805880000|2022-04-24 13:11:20|1858.72|1840.92|1860.79|1842.99|1860.79|1842.99|1858.53|1840.73|24
1650805890000|2022-04-24 13:11:30|1860.77|1842.97|1858.81|1841.01|1860.77|1842.97|1858.78|1840.98|22
1650805900000|2022-04-24 13:11:40|1858.8|1841|1859.16|1841.36|1859.16|1841.36|1858.31|1840.51|25
1650805910000|2022-04-24 13:11:50|1859.17|1841.37|1859.35|1841.55|1859.66|1841.86|1859.17|1841.37|19
1650805920000|2022-04-24 13:12:00|1859.56|1841.76|1859.79|1841.99|1860.46|1842.66|1859.56|1841.76|25
1650805930000|2022-04-24 13:12:10|1859.83|1842.03|1859.54|1841.74|1859.87|1842.07|1859.45|1841.65|13
1650805940000|2022-04-24 13:12:20|1859.67|1841.87|1859.59|1841.79|1859.67|1841.87|1859.36|1841.56|14
1650805950000|2022-04-24 13:12:30|1859.58|1841.78|1859.48|1841.68|1859.69|1841.89|1859.41|1841.61|17
1650805960000|2022-04-24 13:12:40|1859.54|1841.74|1859.76|1841.96|1859.82|1842.02|1859.54|1841.74|15
1650805970000|2022-04-24 13:12:50|1859.81|1842.01|1859.59|1841.79|1859.81|1842.01|1859.55|1841.75|11
1650805980000|2022-04-24 13:13:00|1859.64|1841.84|1860.43|1842.63|1860.43|1842.63|1859.64|1841.84|11
1650805990000|2022-04-24 13:13:10|1860.47|1842.67|1859.81|1842.01|1860.47|1842.67|1859.7|1841.9|15
1650806000000|2022-04-24 13:13:20|1859.82|1842.02|1859.7|1841.9|1859.82|1842.02|1859.51|1841.71|11
1650806010000|2022-04-24 13:13:30|1860.22|1842.42|1860.36|1842.56|1860.4|1842.6|1860.22|1842.42|13
1650806020000|2022-04-24 13:13:40|1860.35|1842.55|1859.71|1841.91|1860.35|1842.55|1859.61|1841.81|16
1650806030000|2022-04-24 13:13:50|1859.7|1841.9|1858.55|1840.75|1859.7|1841.9|1858.39|1840.59|18
1650806040000|2022-04-24 13:14:00|1858.51|1840.71|1858.87|1841.07|1858.88|1841.08|1858.22|1840.42|23
1650806050000|2022-04-24 13:14:10|1858.94|1841.14|1858.39|1840.59|1858.98|1841.18|1858.31|1840.51|14
1650806060000|2022-04-24 13:14:20|1858.41|1840.61|1858.38|1840.58|1858.48|1840.68|1858.35|1840.55|21
1650806070000|2022-04-24 13:14:30|1858.39|1840.59|1858.4|1840.6|1858.4|1840.6|1858.39|1840.59|4
1650806080000|2022-04-24 13:14:40|1858.38|1840.58|1858.41|1840.61|1858.41|1840.61|1858.33|1840.53|10
1650806090000|2022-04-24 13:14:50|1858.4|1840.6|1859.29|1841.49|1859.3|1841.5|1858.38|1840.58|7
1650806100000|2022-04-24 13:15:00|1859.3|1841.5|1858.74|1840.94|1859.36|1841.56|1858.74|1840.94|19
1650806110000|2022-04-24 13:15:10|1858.73|1840.93|1858.7|1840.9|1858.73|1840.93|1858.65|1840.85|11
1650806120000|2022-04-24 13:15:20|1858.84|1841.04|1860.37|1842.57|1860.38|1842.58|1858.84|1841.04|22
1650806130000|2022-04-24 13:15:30|1860.33|1842.53|1860.33|1842.53|1860.37|1842.57|1860.32|1842.52|5
1650806140000|2022-04-24 13:15:40|1860.38|1842.58|1860.85|1843.05|1860.85|1843.05|1860.38|1842.58|7
1650806150000|2022-04-24 13:15:50|1860.84|1843.04|1861.25|1843.45|1861.25|1843.45|1860.64|1842.84|16
1650806160000|2022-04-24 13:16:00|1861.31|1843.51|1862.24|1844.44|1862.24|1844.44|1861.29|1843.49|13
1650806170000|2022-04-24 13:16:10|1862.32|1844.52|1862.4|1844.6|1862.65|1844.85|1862.31|1844.51|11
1650806180000|2022-04-24 13:16:20|1862.42|1844.62|1862.74|1844.94|1862.8|1845|1862.42|1844.62|11
1650806190000|2022-04-24 13:16:30|1862.62|1844.82|1862.8|1845|1863.27|1845.47|1862.62|1844.82|17
1650806200000|2022-04-24 13:16:40|1862.83|1845.03|1862.64|1844.84|1862.9|1845.1|1862.64|1844.84|11
1650806210000|2022-04-24 13:16:50|1862.65|1844.85|1862.64|1844.84|1862.67|1844.87|1862.64|1844.84|9
1650806220000|2022-04-24 13:17:00|1862.57|1844.77|1862.47|1844.67|1862.67|1844.87|1862.47|1844.67|7
1650806230000|2022-04-24 13:17:10|1862.46|1844.66|1862.57|1844.77|1862.59|1844.79|1862.41|1844.61|13
1650806240000|2022-04-24 13:17:20|1862.59|1844.79|1862.52|1844.72|1862.63|1844.83|1862.52|1844.72|12
1650806250000|2022-04-24 13:17:30|1862.56|1844.76|1863.37|1845.57|1863.37|1845.57|1862.55|1844.75|16
1650806260000|2022-04-24 13:17:40|1863.41|1845.61|1863.41|1845.61|1863.41|1845.61|1863.4|1845.6|3
1650806270000|2022-04-24 13:17:50|1863.42|1845.62|1862.65|1844.85|1863.42|1845.62|1862.65|1844.85|5
1650806280000|2022-04-24 13:18:00|1862.59|1844.79|1861.65|1843.85|1862.59|1844.79|1861.65|1843.85|8
1650806290000|2022-04-24 13:18:10|1861.69|1843.89|1861.7|1843.9|1861.83|1844.03|1861.69|1843.89|7
1650806300000|2022-04-24 13:18:20|1861.72|1843.92|1861.86|1844.06|1861.88|1844.08|1861.72|1843.92|5
1650806310000|2022-04-24 13:18:30|1861.94|1844.14|1863.65|1845.85|1863.65|1845.85|1861.94|1844.14|24
1650806320000|2022-04-24 13:18:40|1863.69|1845.89|1864.16|1846.36|1864.16|1846.36|1863.52|1845.72|12
1650806330000|2022-04-24 13:18:50|1864.31|1846.51|1864.37|1846.57|1864.37|1846.57|1864.31|1846.51|3
1650806340000|2022-04-24 13:19:00|1864.31|1846.51|1863.83|1846.03|1864.37|1846.57|1863.83|1846.03|13
1650806350000|2022-04-24 13:19:10|1863.88|1846.08|1864.38|1846.58|1864.38|1846.58|1863.68|1845.88|13
1650806360000|2022-04-24 13:19:20|1864.39|1846.59|1864.39|1846.59|1864.43|1846.63|1864.38|1846.58|9
1650806370000|2022-04-24 13:19:30|1864.42|1846.62|1864.39|1846.59|1864.44|1846.64|1864.38|1846.58|6
1650806380000|2022-04-24 13:19:40|1864.42|1846.62|1864.33|1846.53|1864.42|1846.62|1864.33|1846.53|3
1650806390000|2022-04-24 13:19:50|1864.34|1846.54|1864.33|1846.53|1864.35|1846.55|1864.32|1846.52|7
1650806400000|2022-04-24 13:20:00|1864.23|1846.43|1864.39|1846.59|1864.4|1846.6|1864.23|1846.43|15
1650806410000|2022-04-24 13:20:10|1864.4|1846.6|1863.94|1846.14|1864.44|1846.64|1863.94|1846.14|8
1650806420000|2022-04-24 13:20:20|1863.91|1846.11|1864.31|1846.51|1864.31|1846.51|1863.77|1845.97|10
1650806430000|2022-04-24 13:20:30|1864.3|1846.5|1863.28|1845.48|1864.43|1846.63|1863.28|1845.48|15
1650806440000|2022-04-24 13:20:40|1863.31|1845.51|1863.42|1845.62|1863.43|1845.63|1862.7|1844.9|13
1650806450000|2022-04-24 13:20:50|1863.45|1845.65|1863.72|1845.92|1863.91|1846.11|1863.45|1845.65|14
1650806460000|2022-04-24 13:21:00|1863.63|1845.83|1863.63|1845.83|1863.63|1845.83|1863.63|1845.83|1
1650806470000|2022-04-24 13:21:10|1863.62|1845.82|1863.63|1845.83|1863.63|1845.83|1863.62|1845.82|2
1650806480000|2022-04-24 13:21:20|1863.69|1845.89|1863.68|1845.88|1863.84|1846.04|1863.63|1845.83|13
1650806490000|2022-04-24 13:21:30|1863.66|1845.86|1863.64|1845.84|1863.66|1845.86|1863.64|1845.84|3
1650806520000|2022-04-24 13:22:00|1863.44|1845.64|1863.19|1845.39|1863.44|1845.64|1862.89|1845.09|9
1650806530000|2022-04-24 13:22:10|1863.04|1845.24|1862.79|1844.99|1863.19|1845.39|1862.79|1844.99|3
1650806540000|2022-04-24 13:22:20|1862.75|1844.95|1862.76|1844.96|1862.76|1844.96|1862.75|1844.95|2
1650806550000|2022-04-24 13:22:30|1862.81|1845.01|1863.52|1845.72|1863.56|1845.76|1862.77|1844.97|14
1650806560000|2022-04-24 13:22:40|1863.42|1845.62|1863.52|1845.72|1863.52|1845.72|1863.38|1845.58|9
1650806570000|2022-04-24 13:22:50|1863.43|1845.63|1862.82|1845.02|1863.52|1845.72|1862.82|1845.02|13
1650806580000|2022-04-24 13:23:00|1862.66|1844.86|1862.5|1844.7|1862.66|1844.86|1862.5|1844.7|4
1650806590000|2022-04-24 13:23:10|1862.46|1844.66|1862.76|1844.96|1862.8|1845|1862.46|1844.66|14
1650806600000|2022-04-24 13:23:20|1862.75|1844.95|1862.89|1845.09|1862.89|1845.09|1862.72|1844.92|5
1650806610000|2022-04-24 13:23:30|1862.91|1845.11|1863.3|1845.5|1863.45|1845.65|1862.89|1845.09|20
1650806620000|2022-04-24 13:23:40|1863.35|1845.55|1863.34|1845.54|1863.44|1845.64|1863.28|1845.48|15
1650806630000|2022-04-24 13:23:50|1863.29|1845.49|1861.89|1844.09|1863.33|1845.53|1861.89|1844.09|17
1650806640000|2022-04-24 13:24:00|1861.92|1844.12|1861.52|1843.72|1861.92|1844.12|1861.52|1843.72|11
1650806650000|2022-04-24 13:24:10|1861.58|1843.78|1861.61|1843.81|1861.61|1843.81|1861.58|1843.78|4
1650806660000|2022-04-24 13:24:20|1861.63|1843.83|1861.67|1843.87|1861.67|1843.87|1861.63|1843.83|2
1650806670000|2022-04-24 13:24:30|1861.7|1843.9|1861.71|1843.91|1861.71|1843.91|1861.67|1843.87|6
1650806680000|2022-04-24 13:24:40|1861.72|1843.92|1861.73|1843.93|1861.73|1843.93|1861.72|1843.92|2
1650806690000|2022-04-24 13:24:50|1861.67|1843.87|1861.68|1843.88|1861.7|1843.9|1861.64|1843.84|8
1650806700000|2022-04-24 13:25:00|1861.69|1843.89|1861.66|1843.86|1861.69|1843.89|1861.57|1843.77|13
1650806710000|2022-04-24 13:25:10|1861.67|1843.87|1861.64|1843.84|1861.71|1843.91|1861.64|1843.84|8
1650806720000|2022-04-24 13:25:20|1861.66|1843.86|1861.65|1843.85|1861.69|1843.89|1861.64|1843.84|12
1650806730000|2022-04-24 13:25:30|1862.23|1844.43|1863.15|1845.35|1863.15|1845.35|1862.23|1844.43|10
1650806740000|2022-04-24 13:25:40|1863.17|1845.37|1862.42|1844.62|1863.17|1845.37|1862.42|1844.62|12
1650806750000|2022-04-24 13:25:50|1862.53|1844.73|1862.81|1845.01|1862.83|1845.03|1862.52|1844.72|7
1650806760000|2022-04-24 13:26:00|1862.79|1844.99|1862.48|1844.68|1862.79|1844.99|1862.48|1844.68|12
1650806770000|2022-04-24 13:26:10|1862.5|1844.7|1862.51|1844.71|1862.54|1844.74|1862.43|1844.63|10
1650806780000|2022-04-24 13:26:20|1862.52|1844.72|1860.97|1843.17|1862.52|1844.72|1860.96|1843.16|19
1650806790000|2022-04-24 13:26:30|1860.96|1843.16|1860.94|1843.14|1860.96|1843.16|1860.94|1843.14|4
1650806800000|2022-04-24 13:26:40|1860.79|1842.99|1859.34|1841.54|1860.79|1842.99|1859.24|1841.44|20
1650806810000|2022-04-24 13:26:50|1858.84|1841.04|1858.76|1840.96|1858.84|1841.04|1858.75|1840.95|8
1650806820000|2022-04-24 13:27:00|1858.74|1840.94|1858.8|1841|1858.8|1841|1858.63|1840.83|10
1650806830000|2022-04-24 13:27:10|1858.78|1840.98|1861.43|1843.63|1861.43|1843.63|1858.78|1840.98|26
1650806840000|2022-04-24 13:27:20|1861.37|1843.57|1861.38|1843.58|1861.43|1843.63|1861.33|1843.53|10
1650806850000|2022-04-24 13:27:30|1861.37|1843.57|1861.47|1843.67|1861.47|1843.67|1861.37|1843.57|8
1650806860000|2022-04-24 13:27:40|1861.55|1843.75|1861.19|1843.39|1861.55|1843.75|1861.12|1843.32|11
1650806870000|2022-04-24 13:27:50|1861.18|1843.38|1861.4|1843.6|1861.42|1843.62|1861.09|1843.29|13
1650806880000|2022-04-24 13:28:00|1861.36|1843.56|1860.79|1842.99|1861.36|1843.56|1860.74|1842.94|13
1650806890000|2022-04-24 13:28:10|1860.78|1842.98|1860.7|1842.9|1860.78|1842.98|1860.62|1842.82|4
1650806900000|2022-04-24 13:28:20|1860.67|1842.87|1860.51|1842.71|1860.69|1842.89|1860.51|1842.71|11
1650806910000|2022-04-24 13:28:30|1860.53|1842.73|1860.62|1842.82|1860.62|1842.82|1860.5|1842.7|7
1650806920000|2022-04-24 13:28:40|1860.63|1842.83|1860.6|1842.8|1860.63|1842.83|1860.59|1842.79|8
1650806940000|2022-04-24 13:29:00|1860.67|1842.87|1860.76|1842.96|1860.96|1843.16|1860.67|1842.87|6
1650806950000|2022-04-24 13:29:10|1860.72|1842.92|1860.55|1842.75|1860.72|1842.92|1860.55|1842.75|8
1650806970000|2022-04-24 13:29:30|1860.54|1842.74|1860.63|1842.83|1860.63|1842.83|1860.54|1842.74|2
1650806980000|2022-04-24 13:29:40|1860.62|1842.82|1859.79|1841.99|1860.64|1842.84|1859.79|1841.99|4
1650806990000|2022-04-24 13:29:50|1859.98|1842.18|1859.08|1841.28|1860.12|1842.32|1859.08|1841.28|16
1650807000000|2022-04-24 13:30:00|1859.11|1841.31|1860.35|1842.55|1860.35|1842.55|1859.02|1841.22|16
1650807010000|2022-04-24 13:30:10|1860.45|1842.65|1860.56|1842.76|1860.56|1842.76|1860.26|1842.46|11
1650807020000|2022-04-24 13:30:20|1860.57|1842.77|1860.23|1842.43|1860.57|1842.77|1860.22|1842.42|10
1650807030000|2022-04-24 13:30:30|1860.24|1842.44|1860.23|1842.43|1860.24|1842.44|1860.23|1842.43|2
1650807040000|2022-04-24 13:30:40|1860.24|1842.44|1860.28|1842.48|1860.28|1842.48|1860.09|1842.29|17
1650807050000|2022-04-24 13:30:50|1860.37|1842.57|1860.96|1843.16|1861.03|1843.23|1860.37|1842.57|12
1650807060000|2022-04-24 13:31:00|1860.94|1843.14|1860.81|1843.01|1860.94|1843.14|1860.81|1843.01|9
1650807070000|2022-04-24 13:31:10|1860.53|1842.73|1860.25|1842.45|1860.59|1842.79|1860.24|1842.44|9
1650807080000|2022-04-24 13:31:20|1860.24|1842.44|1860.23|1842.43|1860.24|1842.44|1860.23|1842.43|4
1650807090000|2022-04-24 13:31:30|1860.05|1842.25|1858.88|1841.08|1860.05|1842.25|1858.71|1840.91|10
1650807100000|2022-04-24 13:31:40|1858.89|1841.09|1858.39|1840.59|1858.89|1841.09|1858.39|1840.59|9
1650807110000|2022-04-24 13:31:50|1858.42|1840.62|1858.62|1840.82|1858.66|1840.86|1858.42|1840.62|7
1650807120000|2022-04-24 13:32:00|1858.81|1841.01|1858.81|1841.01|1858.81|1841.01|1858.81|1841.01|1
1650807130000|2022-04-24 13:32:10|1858.85|1841.05|1859.72|1841.92|1859.85|1842.05|1858.85|1841.05|14
1650807140000|2022-04-24 13:32:20|1859.7|1841.9|1860.24|1842.44|1860.24|1842.44|1859.6|1841.8|8
1650807150000|2022-04-24 13:32:30|1860.25|1842.45|1860.07|1842.27|1860.27|1842.47|1860.05|1842.25|17
1650807160000|2022-04-24 13:32:40|1860.13|1842.33|1860.49|1842.69|1860.59|1842.79|1860.13|1842.33|9
1650807170000|2022-04-24 13:32:50|1860.44|1842.64|1860.44|1842.64|1860.45|1842.65|1860.44|1842.64|3
1650807180000|2022-04-24 13:33:00|1860.37|1842.57|1859.17|1841.37|1860.37|1842.57|1859.17|1841.37|20
1650807190000|2022-04-24 13:33:10|1859.19|1841.39|1859.51|1841.71|1859.51|1841.71|1858.93|1841.13|15
1650807200000|2022-04-24 13:33:20|1859.5|1841.7|1859.64|1841.84|1859.65|1841.85|1859.08|1841.28|12
1650807210000|2022-04-24 13:33:30|1859.77|1841.97|1859.89|1842.09|1859.92|1842.12|1859.67|1841.87|18
1650807220000|2022-04-24 13:33:40|1859.9|1842.1|1859.69|1841.89|1859.98|1842.18|1859.69|1841.89|18
1650807230000|2022-04-24 13:33:50|1859.59|1841.79|1860.05|1842.25|1860.11|1842.31|1859.59|1841.79|17
1650807240000|2022-04-24 13:34:00|1860.02|1842.22|1859.76|1841.96|1860.02|1842.22|1859.69|1841.89|15
1650807250000|2022-04-24 13:34:10|1859.82|1842.02|1859.82|1842.02|1859.82|1842.02|1859.8|1842|3
1650807260000|2022-04-24 13:34:20|1860.21|1842.41|1860.08|1842.28|1860.41|1842.61|1860.08|1842.28|8
1650807270000|2022-04-24 13:34:30|1860.4|1842.6|1860.62|1842.82|1860.62|1842.82|1860.4|1842.6|9
1650807280000|2022-04-24 13:34:40|1860.61|1842.81|1860.57|1842.77|1860.61|1842.81|1860.57|1842.77|3
1650807290000|2022-04-24 13:34:50|1860.64|1842.84|1860.56|1842.76|1860.64|1842.84|1860.55|1842.75|5
1650807310000|2022-04-24 13:35:10|1860.63|1842.83|1860.48|1842.68|1860.63|1842.83|1860.45|1842.65|5
1650807320000|2022-04-24 13:35:20|1860.43|1842.63|1860.11|1842.31|1860.43|1842.63|1859.97|1842.17|14
1650807330000|2022-04-24 13:35:30|1860.06|1842.26|1859.83|1842.03|1860.14|1842.34|1859.83|1842.03|8
1650807340000|2022-04-24 13:35:40|1859.78|1841.98|1860.39|1842.59|1860.39|1842.59|1859.76|1841.96|11
1650807350000|2022-04-24 13:35:50|1860.49|1842.69|1861.19|1843.39|1861.57|1843.77|1860.49|1842.69|19
1650807360000|2022-04-24 13:36:00|1861.05|1843.25|1859.78|1841.98|1861.06|1843.26|1859.78|1841.98|20
1650807370000|2022-04-24 13:36:10|1859.69|1841.89|1859.24|1841.44|1859.69|1841.89|1859.12|1841.32|18
1650807380000|2022-04-24 13:36:20|1859.16|1841.36|1858.3|1840.5|1859.16|1841.36|1858.3|1840.5|14
1650807390000|2022-04-24 13:36:30|1858.33|1840.53|1858.16|1840.36|1858.35|1840.55|1858.11|1840.31|10
1650807400000|2022-04-24 13:36:40|1858.15|1840.35|1857.19|1839.39|1858.15|1840.35|1857.19|1839.39|12
1650807410000|2022-04-24 13:36:50|1857.29|1839.49|1857.97|1840.17|1857.97|1840.17|1857.29|1839.49|8
1650807420000|2022-04-24 13:37:00|1857.9|1840.1|1857.23|1839.43|1857.97|1840.17|1857.19|1839.39|14
1650807430000|2022-04-24 13:37:10|1857.12|1839.32|1857.2|1839.4|1857.6|1839.8|1857.12|1839.32|21
1650807440000|2022-04-24 13:37:20|1857.1|1839.3|1855.26|1837.46|1857.26|1839.46|1855.26|1837.46|28
1650807450000|2022-04-24 13:37:30|1854.68|1836.88|1853.65|1835.85|1854.68|1836.88|1853.65|1835.85|20
1650807460000|2022-04-24 13:37:40|1853.25|1835.45|1855.33|1837.53|1855.33|1837.53|1853.25|1835.45|25
1650807470000|2022-04-24 13:37:50|1855.4|1837.6|1856.13|1838.33|1856.23|1838.43|1855.32|1837.52|21
1650807480000|2022-04-24 13:38:00|1856.03|1838.23|1855.52|1837.72|1856.12|1838.32|1855.45|1837.65|14
1650807490000|2022-04-24 13:38:10|1855.51|1837.71|1854.61|1836.81|1855.51|1837.71|1854.61|1836.81|23
1650807500000|2022-04-24 13:38:20|1854.55|1836.75|1852.83|1835.03|1854.63|1836.83|1852.82|1835.02|26
1650807510000|2022-04-24 13:38:30|1852.48|1834.68|1848.41|1830.61|1852.48|1834.68|1848.41|1830.61|35
1650807520000|2022-04-24 13:38:40|1848.44|1830.64|1849.3|1831.5|1849.3|1831.5|1847.1|1829.3|31
1650807530000|2022-04-24 13:38:50|1849.41|1831.61|1851.01|1833.21|1851.98|1834.18|1849.41|1831.61|34
1650807540000|2022-04-24 13:39:00|1850.96|1833.16|1851.44|1833.64|1851.44|1833.64|1849.82|1832.02|30
1650807550000|2022-04-24 13:39:10|1851.4|1833.6|1851.5|1833.7|1851.63|1833.83|1851.35|1833.55|22
1650807560000|2022-04-24 13:39:20|1851.54|1833.74|1853.35|1835.55|1853.35|1835.55|1851.54|1833.74|15
1650807570000|2022-04-24 13:39:30|1853.41|1835.61|1852.45|1834.65|1853.41|1835.61|1852.45|1834.65|16
1650807580000|2022-04-24 13:39:40|1852.5|1834.7|1852.8|1835|1853.45|1835.65|1852.5|1834.7|23
1650807590000|2022-04-24 13:39:50|1852.79|1834.99|1850.71|1832.91|1852.79|1834.99|1850.4|1832.6|32
1650807600000|2022-04-24 13:40:00|1850.48|1832.68|1849.11|1831.31|1850.49|1832.69|1848.99|1831.19|28
1650807610000|2022-04-24 13:40:10|1849.14|1831.34|1851.24|1833.44|1851.44|1833.64|1848.85|1831.05|28
1650807620000|2022-04-24 13:40:20|1851.26|1833.46|1850.47|1832.67|1851.33|1833.53|1850.47|1832.67|16
1650807630000|2022-04-24 13:40:30|1850.5|1832.7|1849.49|1831.69|1850.5|1832.7|1849.32|1831.52|24
1650807640000|2022-04-24 13:40:40|1849.56|1831.76|1848.58|1830.78|1849.56|1831.76|1848.58|1830.78|23
1650807650000|2022-04-24 13:40:50|1848.56|1830.76|1847.29|1829.49|1848.56|1830.76|1847.29|1829.49|21
1650807660000|2022-04-24 13:41:00|1847.24|1829.44|1847.18|1829.38|1847.25|1829.45|1846.74|1828.94|14
1650807670000|2022-04-24 13:41:10|1847.4|1829.6|1848.66|1830.86|1849.14|1831.34|1847.4|1829.6|21
1650807680000|2022-04-24 13:41:20|1848.65|1830.85|1848.03|1830.23|1848.7|1830.9|1848.03|1830.23|22
1650807690000|2022-04-24 13:41:30|1848.02|1830.22|1848.56|1830.76|1848.6|1830.8|1847.56|1829.76|20
1650807700000|2022-04-24 13:41:40|1848.57|1830.77|1848.42|1830.62|1848.59|1830.79|1847.92|1830.12|21
1650807710000|2022-04-24 13:41:50|1848.53|1830.73|1848.88|1831.08|1849.21|1831.41|1848.52|1830.72|19
1650807720000|2022-04-24 13:42:00|1848.86|1831.06|1849.16|1831.36|1849.31|1831.51|1848.67|1830.87|21
1650807730000|2022-04-24 13:42:10|1849.22|1831.42|1848.71|1830.91|1849.22|1831.42|1848.64|1830.84|8
1650807740000|2022-04-24 13:42:20|1848.84|1831.04|1848.61|1830.81|1848.92|1831.12|1848.56|1830.76|23
1650807750000|2022-04-24 13:42:30|1848.59|1830.79|1848.4|1830.6|1848.59|1830.79|1847.67|1829.87|24
1650807760000|2022-04-24 13:42:40|1848.39|1830.59|1848.48|1830.68|1848.72|1830.92|1848.37|1830.57|21
1650807770000|2022-04-24 13:42:50|1848.52|1830.72|1850.37|1832.57|1850.37|1832.57|1848.52|1830.72|21
1650807780000|2022-04-24 13:43:00|1850.38|1832.58|1851.69|1833.89|1852.58|1834.78|1850.24|1832.44|33
1650807790000|2022-04-24 13:43:10|1851.58|1833.78|1851.75|1833.95|1851.75|1833.95|1849.74|1831.94|31
1650807800000|2022-04-24 13:43:20|1852.17|1834.37|1853.98|1836.18|1854.03|1836.23|1851.54|1833.74|35
1650807810000|2022-04-24 13:43:30|1854|1836.2|1855.88|1838.08|1857.44|1839.64|1854|1836.2|34
1650807820000|2022-04-24 13:43:40|1856.34|1838.54|1855.42|1837.62|1856.39|1838.59|1854.36|1836.56|31
1650807830000|2022-04-24 13:43:50|1855.43|1837.63|1856.14|1838.34|1856.35|1838.55|1855.29|1837.49|35
1650807840000|2022-04-24 13:44:00|1856.01|1838.21|1857.47|1839.67|1857.54|1839.74|1856.01|1838.21|21
1650807850000|2022-04-24 13:44:10|1857.48|1839.68|1858.11|1840.31|1858.11|1840.31|1857.48|1839.68|14
1650807860000|2022-04-24 13:44:20|1858.14|1840.34|1859.36|1841.56|1859.36|1841.56|1858.14|1840.34|17
1650807870000|2022-04-24 13:44:30|1859.35|1841.55|1859.42|1841.62|1859.68|1841.88|1859.35|1841.55|9
1650807880000|2022-04-24 13:44:40|1859.36|1841.56|1861.29|1843.49|1861.29|1843.49|1859.36|1841.56|20
1650807890000|2022-04-24 13:44:50|1861.35|1843.55|1860.83|1843.03|1861.93|1844.13|1860.78|1842.98|23
1650807900000|2022-04-24 13:45:00|1860.7|1842.9|1861.24|1843.44|1861.24|1843.44|1860.36|1842.56|23
1650807910000|2022-04-24 13:45:10|1861.3|1843.5|1863.01|1845.21|1863.01|1845.21|1861.3|1843.5|27
1650807920000|2022-04-24 13:45:20|1863.16|1845.36|1872.62|1854.82|1872.62|1854.82|1863.09|1845.29|30
1650807930000|2022-04-24 13:45:30|1872.63|1854.83|1869.49|1851.69|1873.22|1855.42|1869.26|1851.46|34
1650807940000|2022-04-24 13:45:40|1869.42|1851.62|1871.14|1853.34|1871.15|1853.35|1869.38|1851.58|35
1650807950000|2022-04-24 13:45:50|1871.29|1853.49|1871.54|1853.74|1871.54|1853.74|1869.77|1851.97|34
1650807960000|2022-04-24 13:46:00|1871.55|1853.75|1870.8|1853|1871.55|1853.75|1870.78|1852.98|26
1650807970000|2022-04-24 13:46:10|1870.83|1853.03|1870.44|1852.64|1870.96|1853.16|1870.35|1852.55|27
1650807980000|2022-04-24 13:46:20|1870.43|1852.63|1871.38|1853.58|1871.38|1853.58|1870.43|1852.63|28
1650807990000|2022-04-24 13:46:30|1871.39|1853.59|1870.21|1852.41|1871.41|1853.61|1870.21|1852.41|25
1650808000000|2022-04-24 13:46:40|1870.22|1852.42|1870.82|1853.02|1871.02|1853.22|1869.98|1852.18|26
1650808010000|2022-04-24 13:46:50|1870.84|1853.04|1870.8|1853|1870.87|1853.07|1869.89|1852.09|30
1650808020000|2022-04-24 13:47:00|1870.75|1852.95|1869.73|1851.93|1870.75|1852.95|1869.73|1851.93|27
1650808030000|2022-04-24 13:47:10|1869.44|1851.64|1866.36|1848.56|1869.44|1851.64|1866.36|1848.56|31
1650808040000|2022-04-24 13:47:20|1866.34|1848.54|1867.07|1849.27|1867.84|1850.04|1866.24|1848.44|33
1650808050000|2022-04-24 13:47:30|1867.06|1849.26|1868.38|1850.58|1868.38|1850.58|1866.29|1848.49|30
1650808060000|2022-04-24 13:47:40|1868.39|1850.59|1867.72|1849.92|1868.47|1850.67|1867.67|1849.87|27
1650808070000|2022-04-24 13:47:50|1867.67|1849.87|1867.87|1850.07|1867.88|1850.08|1867.56|1849.76|18
1650808080000|2022-04-24 13:48:00|1868.02|1850.22|1867.56|1849.76|1868.25|1850.45|1867.51|1849.71|20
1650808090000|2022-04-24 13:48:10|1867.57|1849.77|1868.07|1850.27|1868.12|1850.32|1867.53|1849.73|20
1650808100000|2022-04-24 13:48:20|1868.06|1850.26|1867.85|1850.05|1868.12|1850.32|1867.85|1850.05|13
1650808110000|2022-04-24 13:48:30|1867.83|1850.03|1866.48|1848.68|1868.04|1850.24|1866.48|1848.68|29
1650808120000|2022-04-24 13:48:40|1866.43|1848.63|1866.82|1849.02|1866.91|1849.11|1866.14|1848.34|31
1650808130000|2022-04-24 13:48:50|1866.8|1849|1866.76|1848.96|1866.9|1849.1|1866.65|1848.85|10
1650808140000|2022-04-24 13:49:00|1866.67|1848.87|1866.77|1848.97|1866.9|1849.1|1866.66|1848.86|15
1650808150000|2022-04-24 13:49:10|1866.78|1848.98|1867.07|1849.27|1867.12|1849.32|1866.62|1848.82|23
1650808160000|2022-04-24 13:49:20|1867.15|1849.35|1867.14|1849.34|1867.52|1849.72|1867.07|1849.27|19
1650808170000|2022-04-24 13:49:30|1867.17|1849.37|1866.82|1849.02|1867.17|1849.37|1866.79|1848.99|8
1650808180000|2022-04-24 13:49:40|1866.81|1849.01|1867.54|1849.74|1867.54|1849.74|1866.81|1849.01|18
1650808190000|2022-04-24 13:49:50|1867.56|1849.76|1867.75|1849.95|1867.86|1850.06|1867.56|1849.76|18
1650808200000|2022-04-24 13:50:00|1867.74|1849.94|1866.79|1848.99|1867.74|1849.94|1866.78|1848.98|18
1650808210000|2022-04-24 13:50:10|1866.78|1848.98|1868.4|1850.6|1868.54|1850.74|1866.75|1848.95|19
1650808220000|2022-04-24 13:50:20|1868.44|1850.64|1868.56|1850.76|1868.67|1850.87|1868.32|1850.52|17
1650808230000|2022-04-24 13:50:30|1868.57|1850.77|1867.69|1849.89|1868.58|1850.78|1867.69|1849.89|14
1650808240000|2022-04-24 13:50:40|1867.76|1849.96|1866.96|1849.16|1867.76|1849.96|1866.83|1849.03|19
1650808250000|2022-04-24 13:50:50|1867.07|1849.27|1867.04|1849.24|1867.17|1849.37|1866.77|1848.97|20
1650808260000|2022-04-24 13:51:00|1866.81|1849.01|1866.24|1848.44|1866.81|1849.01|1866.21|1848.41|12
1650808270000|2022-04-24 13:51:10|1866.31|1848.51|1866.5|1848.7|1866.5|1848.7|1866.18|1848.38|16
1650808280000|2022-04-24 13:51:20|1866.51|1848.71|1866.73|1848.93|1866.75|1848.95|1866.5|1848.7|7
1650808290000|2022-04-24 13:51:30|1866.63|1848.83|1866.63|1848.83|1866.63|1848.83|1866.63|1848.83|1
1650808300000|2022-04-24 13:51:40|1866.65|1848.85|1866.7|1848.9|1867.4|1849.6|1866.65|1848.85|21
1650808310000|2022-04-24 13:51:50|1866.69|1848.89|1866.71|1848.91|1866.71|1848.91|1866.69|1848.89|3
1650808320000|2022-04-24 13:52:00|1866.7|1848.9|1866.57|1848.77|1866.7|1848.9|1866.57|1848.77|11
1650808330000|2022-04-24 13:52:10|1866.56|1848.76|1866.01|1848.21|1866.56|1848.76|1866.01|1848.21|14
1650808340000|2022-04-24 13:52:20|1865.98|1848.18|1867.15|1849.35|1867.15|1849.35|1865.95|1848.15|20
1650808350000|2022-04-24 13:52:30|1867.09|1849.29|1867.51|1849.71|1867.51|1849.71|1867.09|1849.29|9
1650808360000|2022-04-24 13:52:40|1867.5|1849.7|1867.51|1849.71|1867.51|1849.71|1867.5|1849.7|2
1650808370000|2022-04-24 13:52:50|1867.44|1849.64|1868.09|1850.29|1868.09|1850.29|1867.44|1849.64|10
1650808380000|2022-04-24 13:53:00|1868.26|1850.46|1868.52|1850.72|1868.52|1850.72|1868.26|1850.46|15
1650808390000|2022-04-24 13:53:10|1868.51|1850.71|1869.4|1851.6|1869.4|1851.6|1868.49|1850.69|15
1650808400000|2022-04-24 13:53:20|1869.38|1851.58|1868.99|1851.19|1869.38|1851.58|1868.7|1850.9|15
1650808410000|2022-04-24 13:53:30|1868.98|1851.18|1868.95|1851.15|1868.99|1851.19|1868.76|1850.96|12
1650808420000|2022-04-24 13:53:40|1868.94|1851.14|1868.76|1850.96|1868.95|1851.15|1868.73|1850.93|17
1650808430000|2022-04-24 13:53:50|1868.74|1850.94|1869.43|1851.63|1869.43|1851.63|1868.69|1850.89|18
1650808440000|2022-04-24 13:54:00|1869.39|1851.59|1870.31|1852.51|1870.31|1852.51|1869.38|1851.58|12
1650808450000|2022-04-24 13:54:10|1870.33|1852.53|1870.89|1853.09|1870.91|1853.11|1870.24|1852.44|16
1650808460000|2022-04-24 13:54:20|1870.92|1853.12|1871.16|1853.36|1871.16|1853.36|1870.79|1852.99|19
1650808470000|2022-04-24 13:54:30|1871.06|1853.26|1871.45|1853.65|1871.46|1853.66|1871.06|1853.26|10
1650808480000|2022-04-24 13:54:40|1871.46|1853.66|1871.52|1853.72|1871.57|1853.77|1871.23|1853.43|13
1650808490000|2022-04-24 13:54:50|1871.54|1853.74|1872.19|1854.39|1872.23|1854.43|1871.54|1853.74|9
1650808500000|2022-04-24 13:55:00|1872.18|1854.38|1870.86|1853.06|1872.18|1854.38|1870.86|1853.06|17
1650808510000|2022-04-24 13:55:10|1870.94|1853.14|1871.04|1853.24|1871.21|1853.41|1870.88|1853.08|21
1650808520000|2022-04-24 13:55:20|1870.84|1853.04|1870.61|1852.81|1871.07|1853.27|1870.61|1852.81|7
1650808530000|2022-04-24 13:55:30|1870.63|1852.83|1869.96|1852.16|1870.63|1852.83|1869.96|1852.16|15
1650808540000|2022-04-24 13:55:40|1870.07|1852.27|1868.99|1851.19|1870.14|1852.34|1868.92|1851.12|12
1650808550000|2022-04-24 13:55:50|1869|1851.2|1868.99|1851.19|1869.21|1851.41|1868.99|1851.19|12
1650808560000|2022-04-24 13:56:00|1869.08|1851.28|1868.38|1850.58|1869.09|1851.29|1868.38|1850.58|16
1650808570000|2022-04-24 13:56:10|1868.37|1850.57|1866.72|1848.92|1868.37|1850.57|1866.72|1848.92|21
1650808580000|2022-04-24 13:56:20|1866.83|1849.03|1866.66|1848.86|1866.83|1849.03|1866.66|1848.86|6
1650808590000|2022-04-24 13:56:30|1866.67|1848.87|1867.29|1849.49|1867.36|1849.56|1866.67|1848.87|8
1650808600000|2022-04-24 13:56:40|1867.89|1850.09|1868.11|1850.31|1868.45|1850.65|1867.89|1850.09|17
1650808610000|2022-04-24 13:56:50|1868.13|1850.33|1868.05|1850.25|1868.13|1850.33|1867.91|1850.11|20
1650808620000|2022-04-24 13:57:00|1868.04|1850.24|1868.07|1850.27|1868.17|1850.37|1868.04|1850.24|18
1650808630000|2022-04-24 13:57:10|1868.11|1850.31|1868.09|1850.29|1868.13|1850.33|1867.97|1850.17|19
1650808640000|2022-04-24 13:57:20|1868.11|1850.31|1868.2|1850.4|1868.21|1850.41|1868.09|1850.29|14
1650808650000|2022-04-24 13:57:30|1868.19|1850.39|1866.89|1849.09|1868.19|1850.39|1866.87|1849.07|29
1650808660000|2022-04-24 13:57:40|1866.94|1849.14|1867.91|1850.11|1867.91|1850.11|1866.88|1849.08|18
1650808670000|2022-04-24 13:57:50|1867.94|1850.14|1868.2|1850.4|1868.22|1850.42|1867.9|1850.1|9
1650808680000|2022-04-24 13:58:00|1868.15|1850.35|1868.24|1850.44|1868.24|1850.44|1868.09|1850.29|17
1650808690000|2022-04-24 13:58:10|1868.23|1850.43|1868.18|1850.38|1868.24|1850.44|1868.17|1850.37|5
1650808700000|2022-04-24 13:58:20|1868.21|1850.41|1869.31|1851.51|1869.31|1851.51|1868.09|1850.29|14
1650808710000|2022-04-24 13:58:30|1869.3|1851.5|1870.49|1852.69|1870.49|1852.69|1869.21|1851.41|19
1650808720000|2022-04-24 13:58:40|1870.48|1852.68|1870.65|1852.85|1870.65|1852.85|1870.45|1852.65|9
1650808730000|2022-04-24 13:58:50|1870.6|1852.8|1870.17|1852.37|1870.6|1852.8|1870.17|1852.37|8
1650808740000|2022-04-24 13:59:00|1869.63|1851.83|1869.65|1851.85|1869.75|1851.95|1869.63|1851.83|5
1650808750000|2022-04-24 13:59:10|1869.64|1851.84|1869.81|1852.01|1869.84|1852.04|1869.64|1851.84|10
1650808760000|2022-04-24 13:59:20|1869.8|1852|1869.75|1851.95|1869.81|1852.01|1869.75|1851.95|6
1650808770000|2022-04-24 13:59:30|1869.73|1851.93|1869.63|1851.83|1869.75|1851.95|1869.47|1851.67|7
1650808780000|2022-04-24 13:59:40|1869.68|1851.88|1869.64|1851.84|1869.68|1851.88|1869.63|1851.83|3
1650808790000|2022-04-24 13:59:50|1869.69|1851.89|1869.76|1851.96|1869.76|1851.96|1869.67|1851.87|6
1650808800000|2022-04-24 14:00:00|1869.69|1851.89|1870.1|1852.3|1870.51|1852.71|1869.69|1851.89|24
1650808810000|2022-04-24 14:00:10|1870.08|1852.28|1869.77|1851.97|1870.11|1852.31|1869.76|1851.96|5
1650808830000|2022-04-24 14:00:30|1869.76|1851.96|1869.79|1851.99|1869.79|1851.99|1869.76|1851.96|2
1650808840000|2022-04-24 14:00:40|1869.45|1851.65|1869.28|1851.48|1869.45|1851.65|1869.15|1851.35|5
1650808850000|2022-04-24 14:00:50|1869.15|1851.35|1869.35|1851.55|1869.35|1851.55|1869.15|1851.35|3
1650808860000|2022-04-24 14:01:00|1869.27|1851.47|1869.95|1852.15|1869.97|1852.17|1869.27|1851.47|14
1650808870000|2022-04-24 14:01:10|1869.93|1852.13|1869.95|1852.15|1869.95|1852.15|1869.83|1852.03|7
1650808880000|2022-04-24 14:01:20|1869.93|1852.13|1869.6|1851.8|1869.93|1852.13|1869.6|1851.8|6
1650808890000|2022-04-24 14:01:30|1869.41|1851.61|1869.31|1851.51|1869.41|1851.61|1869.31|1851.51|3
1650808900000|2022-04-24 14:01:40|1868.74|1850.94|1868.72|1850.92|1868.76|1850.96|1868.72|1850.92|4
1650808910000|2022-04-24 14:01:50|1868.69|1850.89|1868.72|1850.92|1868.72|1850.92|1868.51|1850.71|10
1650808920000|2022-04-24 14:02:00|1868.73|1850.93|1868.83|1851.03|1868.83|1851.03|1868.73|1850.93|5
1650808930000|2022-04-24 14:02:10|1868.69|1850.89|1868.92|1851.12|1868.92|1851.12|1868.69|1850.89|5
1650808940000|2022-04-24 14:02:20|1868.7|1850.9|1868.86|1851.06|1868.92|1851.12|1868.69|1850.89|8
1650808950000|2022-04-24 14:02:30|1868.88|1851.08|1868.85|1851.05|1868.88|1851.08|1868.56|1850.76|10
1650808960000|2022-04-24 14:02:40|1868.86|1851.06|1868.89|1851.09|1868.89|1851.09|1868.83|1851.03|5
1650808970000|2022-04-24 14:02:50|1868.97|1851.17|1869.59|1851.79|1869.61|1851.81|1868.97|1851.17|18
1650808980000|2022-04-24 14:03:00|1869.61|1851.81|1870.45|1852.65|1870.47|1852.67|1869.61|1851.81|17
1650808990000|2022-04-24 14:03:10|1870.5|1852.7|1870.72|1852.92|1870.73|1852.93|1870.45|1852.65|11
1650809000000|2022-04-24 14:03:20|1870.73|1852.93|1870.78|1852.98|1870.79|1852.99|1870.73|1852.93|6
1650809010000|2022-04-24 14:03:30|1870.79|1852.99|1871|1853.2|1871.18|1853.38|1870.79|1852.99|22
1650809020000|2022-04-24 14:03:40|1871.02|1853.22|1871.79|1853.99|1872.42|1854.62|1871.01|1853.21|23
1650809030000|2022-04-24 14:03:50|1871.78|1853.98|1871.77|1853.97|1871.8|1854|1871.11|1853.31|27
1650809040000|2022-04-24 14:04:00|1871.72|1853.92|1872.11|1854.31|1872.38|1854.58|1871.69|1853.89|21
1650809050000|2022-04-24 14:04:10|1872.09|1854.29|1872.3|1854.5|1872.52|1854.72|1872|1854.2|12
1650809060000|2022-04-24 14:04:20|1872.29|1854.49|1872.3|1854.5|1872.34|1854.54|1872.29|1854.49|4
1650809070000|2022-04-24 14:04:30|1872.34|1854.54|1872.4|1854.6|1872.41|1854.61|1872.31|1854.51|12
1650809080000|2022-04-24 14:04:40|1872.35|1854.55|1874.13|1856.33|1874.13|1856.33|1872.35|1854.55|16
1650809090000|2022-04-24 14:04:50|1874.09|1856.29|1873.66|1855.86|1874.29|1856.49|1873.64|1855.84|13
1650809100000|2022-04-24 14:05:00|1873.57|1855.77|1873.65|1855.85|1873.65|1855.85|1873.55|1855.75|3
1650809110000|2022-04-24 14:05:10|1873.62|1855.82|1873.91|1856.11|1874.18|1856.38|1873.62|1855.82|15
1650809120000|2022-04-24 14:05:20|1873.63|1855.83|1872.75|1854.95|1873.76|1855.96|1872.63|1854.83|22
1650809130000|2022-04-24 14:05:30|1872.76|1854.96|1872.07|1854.27|1872.88|1855.08|1872.06|1854.26|21
1650809140000|2022-04-24 14:05:40|1871.91|1854.11|1871.27|1853.47|1871.91|1854.11|1871.19|1853.39|15
1650809150000|2022-04-24 14:05:50|1871.29|1853.49|1871.86|1854.06|1871.91|1854.11|1871.29|1853.49|10
1650809160000|2022-04-24 14:06:00|1871.84|1854.04|1871.89|1854.09|1872|1854.2|1871.5|1853.7|15
1650809170000|2022-04-24 14:06:10|1871.88|1854.08|1871.71|1853.91|1871.89|1854.09|1871.71|1853.91|9
1650809180000|2022-04-24 14:06:20|1871.68|1853.88|1871.8|1854|1871.87|1854.07|1871.67|1853.87|6
1650809190000|2022-04-24 14:06:30|1871.76|1853.96|1871.76|1853.96|1871.76|1853.96|1871.76|1853.96|1
1650809200000|2022-04-24 14:06:40|1871.74|1853.94|1871.59|1853.79|1871.74|1853.94|1871.38|1853.58|14
1650809210000|2022-04-24 14:06:50|1871.51|1853.71|1871.67|1853.87|1871.67|1853.87|1871.51|1853.71|5
1650809220000|2022-04-24 14:07:00|1871.59|1853.79|1871.66|1853.86|1871.68|1853.88|1871.55|1853.75|10
1650809230000|2022-04-24 14:07:10|1871.65|1853.85|1871.67|1853.87|1871.67|1853.87|1871.65|1853.85|3
1650809240000|2022-04-24 14:07:20|1871.71|1853.91|1871.6|1853.8|1871.71|1853.91|1871.6|1853.8|4
1650809250000|2022-04-24 14:07:30|1871.61|1853.81|1871.97|1854.17|1871.97|1854.17|1871.61|1853.81|8
1650809260000|2022-04-24 14:07:40|1871.99|1854.19|1871.94|1854.14|1871.99|1854.19|1871.94|1854.14|6
1650809270000|2022-04-24 14:07:50|1871.93|1854.13|1871.71|1853.91|1871.93|1854.13|1871.65|1853.85|11
1650809280000|2022-04-24 14:08:00|1871.73|1853.93|1871.99|1854.19|1872.07|1854.27|1871.69|1853.89|15
1650809290000|2022-04-24 14:08:10|1871.97|1854.17|1871.93|1854.13|1871.97|1854.17|1871.93|1854.13|3
1650809300000|2022-04-24 14:08:20|1871.92|1854.12|1871.89|1854.09|1872.04|1854.24|1871.89|1854.09|9
1650809310000|2022-04-24 14:08:30|1871.88|1854.08|1870.95|1853.15|1871.9|1854.1|1870.95|1853.15|20
1650809320000|2022-04-24 14:08:40|1870.93|1853.13|1870.78|1852.98|1871.23|1853.43|1870.78|1852.98|15
1650809330000|2022-04-24 14:08:50|1870.65|1852.85|1870.56|1852.76|1870.7|1852.9|1870.39|1852.59|18
1650809340000|2022-04-24 14:09:00|1870.53|1852.73|1870.56|1852.76|1870.61|1852.81|1870.39|1852.59|7
1650809350000|2022-04-24 14:09:10|1870.58|1852.78|1869.89|1852.09|1870.58|1852.78|1869.88|1852.08|17
1650809360000|2022-04-24 14:09:20|1869.87|1852.07|1869.73|1851.93|1869.88|1852.08|1869.73|1851.93|9
1650809370000|2022-04-24 14:09:30|1869.74|1851.94|1870.6|1852.8|1870.6|1852.8|1869.72|1851.92|18
1650809380000|2022-04-24 14:09:40|1870.59|1852.79|1870.69|1852.89|1870.85|1853.05|1870.55|1852.75|10
1650809390000|2022-04-24 14:09:50|1870.66|1852.86|1870.5|1852.7|1870.68|1852.88|1870.47|1852.67|7
1650809400000|2022-04-24 14:10:00|1870.38|1852.58|1869.89|1852.09|1870.39|1852.59|1869.89|1852.09|11
1650809410000|2022-04-24 14:10:10|1869.91|1852.11|1870.16|1852.36|1870.37|1852.57|1869.91|1852.11|19
1650809420000|2022-04-24 14:10:20|1870.15|1852.35|1869.88|1852.08|1870.15|1852.35|1869.86|1852.06|6
1650809430000|2022-04-24 14:10:30|1869.85|1852.05|1869.88|1852.08|1869.94|1852.14|1869.82|1852.02|10
1650809440000|2022-04-24 14:10:40|1869.86|1852.06|1869.74|1851.94|1869.87|1852.07|1869.53|1851.73|12
1650809450000|2022-04-24 14:10:50|1869.75|1851.95|1869.74|1851.94|1869.76|1851.96|1869.72|1851.92|7
1650809460000|2022-04-24 14:11:00|1869.8|1852|1869.78|1851.98|1869.81|1852.01|1869.75|1851.95|5
1650809470000|2022-04-24 14:11:10|1869.77|1851.97|1869.72|1851.92|1869.77|1851.97|1869.72|1851.92|6
1650809480000|2022-04-24 14:11:20|1869.71|1851.91|1869.71|1851.91|1869.71|1851.91|1869.71|1851.91|1
1650809490000|2022-04-24 14:11:30|1869.77|1851.97|1870.38|1852.58|1870.38|1852.58|1869.72|1851.92|15
1650809500000|2022-04-24 14:11:40|1870.41|1852.61|1870.97|1853.17|1870.97|1853.17|1870.41|1852.61|12
1650809510000|2022-04-24 14:11:50|1870.89|1853.09|1870.91|1853.11|1870.99|1853.19|1870.87|1853.07|14
1650809520000|2022-04-24 14:12:00|1871.05|1853.25|1871.33|1853.53|1871.52|1853.72|1871.05|1853.25|10
1650809530000|2022-04-24 14:12:10|1871.32|1853.52|1870.98|1853.18|1871.32|1853.52|1870.98|1853.18|18
1650809540000|2022-04-24 14:12:20|1870.95|1853.15|1870.96|1853.16|1870.96|1853.16|1870.83|1853.03|11
1650809550000|2022-04-24 14:12:30|1870.97|1853.17|1870.94|1853.14|1870.97|1853.17|1870.82|1853.02|8
1650809560000|2022-04-24 14:12:40|1870.95|1853.15|1870.89|1853.09|1870.98|1853.18|1870.82|1853.02|10
1650809570000|2022-04-24 14:12:50|1870.75|1852.95|1870.83|1853.03|1870.93|1853.13|1870.66|1852.86|21
1650809580000|2022-04-24 14:13:00|1870.85|1853.05|1870.74|1852.94|1870.88|1853.08|1870.74|1852.94|17
1650809590000|2022-04-24 14:13:10|1870.79|1852.99|1870.83|1853.03|1870.84|1853.04|1870.77|1852.97|8
1650809600000|2022-04-24 14:13:20|1870.86|1853.06|1870.79|1852.99|1870.86|1853.06|1870.66|1852.86|10
1650809610000|2022-04-24 14:13:30|1870.77|1852.97|1870.6|1852.8|1870.77|1852.97|1870.54|1852.74|16
1650809620000|2022-04-24 14:13:40|1870.59|1852.79|1869.8|1852|1870.61|1852.81|1869.79|1851.99|21
1650809630000|2022-04-24 14:13:50|1869.81|1852.01|1869.56|1851.76|1869.82|1852.02|1869.44|1851.64|11
1650809640000|2022-04-24 14:14:00|1869.55|1851.75|1869.54|1851.74|1869.55|1851.75|1869.54|1851.74|2
1650809650000|2022-04-24 14:14:10|1869.45|1851.65|1869.55|1851.75|1869.57|1851.77|1869.45|1851.65|8
1650809660000|2022-04-24 14:14:20|1869.54|1851.74|1868.97|1851.17|1869.54|1851.74|1868.68|1850.88|15
1650809670000|2022-04-24 14:14:30|1868.94|1851.14|1868.81|1851.01|1868.94|1851.14|1868.68|1850.88|10
1650809680000|2022-04-24 14:14:40|1868.8|1851|1868.75|1850.95|1868.8|1851|1868.65|1850.85|5
1650809690000|2022-04-24 14:14:50|1868.65|1850.85|1867.92|1850.12|1868.75|1850.95|1867.92|1850.12|14
1650809700000|2022-04-24 14:15:00|1867.9|1850.1|1868.06|1850.26|1868.07|1850.27|1867.81|1850.01|20
1650809710000|2022-04-24 14:15:10|1868.05|1850.25|1867.93|1850.13|1868.05|1850.25|1867.9|1850.1|14
1650809720000|2022-04-24 14:15:20|1868|1850.2|1867.92|1850.12|1868.44|1850.64|1867.92|1850.12|18
1650809730000|2022-04-24 14:15:30|1867.89|1850.09|1868.23|1850.43|1868.27|1850.47|1867.89|1850.09|13
1650809740000|2022-04-24 14:15:40|1868.09|1850.29|1867.23|1849.43|1868.11|1850.31|1867.23|1849.43|12
1650809750000|2022-04-24 14:15:50|1866.84|1849.04|1866.74|1848.94|1866.89|1849.09|1866.19|1848.39|19
1650809760000|2022-04-24 14:16:00|1866.73|1848.93|1866.56|1848.76|1866.73|1848.93|1866.56|1848.76|12
1650809770000|2022-04-24 14:16:10|1866.2|1848.4|1867.11|1849.31|1867.26|1849.46|1866.02|1848.22|33
1650809780000|2022-04-24 14:16:20|1867.13|1849.33|1867.24|1849.44|1867.24|1849.44|1867.1|1849.3|14
1650809790000|2022-04-24 14:16:30|1867.2|1849.4|1866.86|1849.06|1867.24|1849.44|1866.82|1849.02|19
1650809800000|2022-04-24 14:16:40|1866.87|1849.07|1866.32|1848.52|1866.95|1849.15|1866.31|1848.51|24
1650809810000|2022-04-24 14:16:50|1866.31|1848.51|1865.96|1848.16|1866.31|1848.51|1865.96|1848.16|13
1650809820000|2022-04-24 14:17:00|1865.97|1848.17|1865.66|1847.86|1865.98|1848.18|1865.6|1847.8|9
1650809830000|2022-04-24 14:17:10|1865.59|1847.79|1865.66|1847.86|1865.66|1847.86|1865.27|1847.47|14
1650809840000|2022-04-24 14:17:20|1865.55|1847.75|1865.06|1847.26|1865.71|1847.91|1865.06|1847.26|18
1650809850000|2022-04-24 14:17:30|1865.01|1847.21|1865.1|1847.3|1865.15|1847.35|1865.01|1847.21|8
1650809860000|2022-04-24 14:17:40|1865.19|1847.39|1865.21|1847.41|1865.21|1847.41|1865.14|1847.34|6
1650809870000|2022-04-24 14:17:50|1865.27|1847.47|1865.24|1847.44|1865.29|1847.49|1865.24|1847.44|7
1650809880000|2022-04-24 14:18:00|1865.18|1847.38|1865.19|1847.39|1865.24|1847.44|1865.18|1847.38|3
1650809890000|2022-04-24 14:18:10|1865.24|1847.44|1865.92|1848.12|1865.92|1848.12|1865.24|1847.44|5
1650809900000|2022-04-24 14:18:20|1865.86|1848.06|1865.75|1847.95|1865.86|1848.06|1865.62|1847.82|10
1650809910000|2022-04-24 14:18:30|1865.86|1848.06|1865.88|1848.08|1866.06|1848.26|1865.86|1848.06|11
1650809920000|2022-04-24 14:18:40|1865.8|1848|1866.05|1848.25|1866.05|1848.25|1865.8|1848|5
1650809930000|2022-04-24 14:18:50|1866.1|1848.3|1865.73|1847.93|1866.1|1848.3|1865.73|1847.93|7
1650809940000|2022-04-24 14:19:00|1865.72|1847.92|1864.96|1847.16|1865.81|1848.01|1864.87|1847.07|17
1650809950000|2022-04-24 14:19:10|1864.84|1847.04|1863.5|1845.7|1864.84|1847.04|1863.5|1845.7|20
1650809960000|2022-04-24 14:19:20|1863.53|1845.73|1862.92|1845.12|1863.53|1845.73|1862.68|1844.88|17
1650809970000|2022-04-24 14:19:30|1862.84|1845.04|1862.94|1845.14|1862.94|1845.14|1862.67|1844.87|18
1650809980000|2022-04-24 14:19:40|1862.97|1845.17|1863.5|1845.7|1863.52|1845.72|1862.97|1845.17|8
1650809990000|2022-04-24 14:19:50|1863.57|1845.77|1863.64|1845.84|1863.8|1846|1863.57|1845.77|13
1650810000000|2022-04-24 14:20:00|1863.52|1845.72|1862.03|1844.23|1863.68|1845.88|1861.84|1844.04|22
1650810010000|2022-04-24 14:20:10|1862.02|1844.22|1861.57|1843.77|1862.02|1844.22|1861.05|1843.25|17
1650810020000|2022-04-24 14:20:20|1861.88|1844.08|1861.69|1843.89|1861.88|1844.08|1861.69|1843.89|8
1650810030000|2022-04-24 14:20:30|1861.72|1843.92|1861.84|1844.04|1861.84|1844.04|1861.69|1843.89|9
1650810040000|2022-04-24 14:20:40|1861.82|1844.02|1861.58|1843.78|1861.82|1844.02|1861.58|1843.78|10
1650810050000|2022-04-24 14:20:50|1861.67|1843.87|1862.74|1844.94|1862.74|1844.94|1861.67|1843.87|14
1650810060000|2022-04-24 14:21:00|1862.72|1844.92|1861.09|1843.29|1862.78|1844.98|1861.07|1843.27|23
1650810070000|2022-04-24 14:21:10|1861.11|1843.31|1862.62|1844.82|1862.62|1844.82|1860.79|1842.99|28
1650810080000|2022-04-24 14:21:20|1862.69|1844.89|1861.71|1843.91|1862.69|1844.89|1861.66|1843.86|17
1650810090000|2022-04-24 14:21:30|1861.59|1843.79|1861.41|1843.61|1861.59|1843.79|1861.41|1843.61|9
1650810100000|2022-04-24 14:21:40|1861.5|1843.7|1861.5|1843.7|1861.55|1843.75|1861.48|1843.68|10
1650810110000|2022-04-24 14:21:50|1861.49|1843.69|1861.59|1843.79|1861.61|1843.81|1861.49|1843.69|7
1650810120000|2022-04-24 14:22:00|1861.61|1843.81|1860.8|1843|1861.74|1843.94|1860.8|1843|20
1650810130000|2022-04-24 14:22:10|1860.81|1843.01|1860.65|1842.85|1860.81|1843.01|1860.65|1842.85|11
1650810140000|2022-04-24 14:22:20|1860.67|1842.87|1860.61|1842.81|1860.67|1842.87|1860.61|1842.81|5
1650810150000|2022-04-24 14:22:30|1860.22|1842.42|1858.7|1840.9|1860.22|1842.42|1858.18|1840.38|28
1650810160000|2022-04-24 14:22:40|1858.65|1840.85|1858.73|1840.93|1858.91|1841.11|1858.65|1840.85|17
1650810170000|2022-04-24 14:22:50|1858.67|1840.87|1859.11|1841.31|1859.14|1841.34|1858.67|1840.87|20
1650810180000|2022-04-24 14:23:00|1859.03|1841.23|1859.13|1841.33|1859.13|1841.33|1858.87|1841.07|22
1650810190000|2022-04-24 14:23:10|1859.09|1841.29|1858.83|1841.03|1859.15|1841.35|1858.71|1840.91|14
1650810200000|2022-04-24 14:23:20|1858.82|1841.02|1858.87|1841.07|1858.99|1841.19|1858.81|1841.01|16
1650810210000|2022-04-24 14:23:30|1858.9|1841.1|1859.03|1841.23|1859.08|1841.28|1858.77|1840.97|17
1650810220000|2022-04-24 14:23:40|1859.01|1841.21|1858.56|1840.76|1859.02|1841.22|1858.56|1840.76|14
1650810230000|2022-04-24 14:23:50|1858.68|1840.88|1859.03|1841.23|1859.03|1841.23|1858.68|1840.88|13
1650810240000|2022-04-24 14:24:00|1858.77|1840.97|1858.71|1840.91|1858.78|1840.98|1858.71|1840.91|3
1650810250000|2022-04-24 14:24:10|1858.72|1840.92|1858.64|1840.84|1858.72|1840.92|1858.64|1840.84|8
1650810260000|2022-04-24 14:24:20|1858.54|1840.74|1857.71|1839.91|1858.54|1840.74|1857.48|1839.68|25
1650810270000|2022-04-24 14:24:30|1857.73|1839.93|1857.68|1839.88|1857.73|1839.93|1857.66|1839.86|3
1650810280000|2022-04-24 14:24:40|1857.7|1839.9|1857.7|1839.9|1857.7|1839.9|1857.65|1839.85|4
1650810290000|2022-04-24 14:24:50|1857.85|1840.05|1858.43|1840.63|1858.63|1840.83|1857.85|1840.05|13
1650810300000|2022-04-24 14:25:00|1858.39|1840.59|1858.66|1840.86|1858.66|1840.86|1858.39|1840.59|6
1650810310000|2022-04-24 14:25:10|1858.67|1840.87|1859.09|1841.29|1859.09|1841.29|1858.67|1840.87|7
1650810320000|2022-04-24 14:25:20|1859|1841.2|1858.69|1840.89|1859.21|1841.41|1858.69|1840.89|5
1650810330000|2022-04-24 14:25:30|1858.64|1840.84|1858.64|1840.84|1858.64|1840.84|1858.64|1840.84|1
1650810340000|2022-04-24 14:25:40|1858.69|1840.89|1858.69|1840.89|1858.69|1840.89|1858.69|1840.89|1
1650810350000|2022-04-24 14:25:50|1858.7|1840.9|1858.67|1840.87|1858.72|1840.92|1858.67|1840.87|4
1650810360000|2022-04-24 14:26:00|1858.65|1840.85|1858.58|1840.78|1858.65|1840.85|1858.55|1840.75|5
1650810370000|2022-04-24 14:26:10|1858.59|1840.79|1858.71|1840.91|1858.83|1841.03|1858.38|1840.58|7
1650810380000|2022-04-24 14:26:20|1858.86|1841.06|1858.8|1841|1858.86|1841.06|1858.6|1840.8|7
1650810390000|2022-04-24 14:26:30|1858.77|1840.97|1858.72|1840.92|1858.77|1840.97|1858.72|1840.92|3
1650810400000|2022-04-24 14:26:40|1858.73|1840.93|1858.63|1840.83|1858.76|1840.96|1858.63|1840.83|3
1650810410000|2022-04-24 14:26:50|1858.57|1840.77|1858.51|1840.71|1858.67|1840.87|1858.49|1840.69|6
1650810420000|2022-04-24 14:27:00|1858.5|1840.7|1858.19|1840.39|1858.5|1840.7|1858.14|1840.34|8
1650810430000|2022-04-24 14:27:10|1857.96|1840.16|1856.13|1838.33|1857.96|1840.16|1856.1|1838.3|21
1650810440000|2022-04-24 14:27:20|1855.76|1837.96|1855.46|1837.66|1855.85|1838.05|1855.46|1837.66|12
1650810450000|2022-04-24 14:27:30|1855.43|1837.63|1855.69|1837.89|1855.84|1838.04|1855.43|1837.63|11
1650810460000|2022-04-24 14:27:40|1855.7|1837.9|1855.82|1838.02|1855.82|1838.02|1855.7|1837.9|3
1650810470000|2022-04-24 14:27:50|1855.83|1838.03|1857.13|1839.33|1857.13|1839.33|1855.83|1838.03|11
1650810480000|2022-04-24 14:28:00|1857.12|1839.32|1856.45|1838.65|1857.12|1839.32|1856.45|1838.65|3
1650810490000|2022-04-24 14:28:10|1856.48|1838.68|1855.65|1837.85|1856.48|1838.68|1855.65|1837.85|12
1650810500000|2022-04-24 14:28:20|1855.67|1837.87|1856.3|1838.5|1856.3|1838.5|1855.45|1837.65|11
1650810510000|2022-04-24 14:28:30|1856.32|1838.52|1857.38|1839.58|1857.59|1839.79|1856.32|1838.52|15
1650810520000|2022-04-24 14:28:40|1857.37|1839.57|1857.77|1839.97|1857.91|1840.11|1857.36|1839.56|15
1650810530000|2022-04-24 14:28:50|1857.83|1840.03|1858.43|1840.63|1858.44|1840.64|1857.83|1840.03|10
1650810540000|2022-04-24 14:29:00|1858.36|1840.56|1857.24|1839.44|1858.36|1840.56|1857.24|1839.44|18
1650810550000|2022-04-24 14:29:10|1857.29|1839.49|1856.31|1838.51|1857.29|1839.49|1856.31|1838.51|12
1650810560000|2022-04-24 14:29:20|1856.2|1838.4|1855.45|1837.65|1856.24|1838.44|1855.45|1837.65|12
1650810570000|2022-04-24 14:29:30|1855.46|1837.66|1855.98|1838.18|1856.03|1838.23|1855.44|1837.64|14
1650810580000|2022-04-24 14:29:40|1855.95|1838.15|1855.89|1838.09|1855.99|1838.19|1855.82|1838.02|9
1650810590000|2022-04-24 14:29:50|1855.91|1838.11|1856.02|1838.22|1856.02|1838.22|1855.87|1838.07|12
1650810600000|2022-04-24 14:30:00|1856.04|1838.24|1855.89|1838.09|1856.09|1838.29|1855.89|1838.09|7
1650810610000|2022-04-24 14:30:10|1856|1838.2|1855.83|1838.03|1856|1838.2|1855.83|1838.03|4
1650810620000|2022-04-24 14:30:20|1855.72|1837.92|1856.67|1838.87|1856.7|1838.9|1855.17|1837.37|28
1650810630000|2022-04-24 14:30:30|1857.16|1839.36|1857.55|1839.75|1857.55|1839.75|1857.16|1839.36|8
1650810640000|2022-04-24 14:30:40|1857.64|1839.84|1857.7|1839.9|1857.74|1839.94|1857.6|1839.8|6
1650810650000|2022-04-24 14:30:50|1857.72|1839.92|1858.42|1840.62|1858.48|1840.68|1857.72|1839.92|14
1650810660000|2022-04-24 14:31:00|1858.41|1840.61|1857.93|1840.13|1858.58|1840.78|1857.9|1840.1|17
1650810670000|2022-04-24 14:31:10|1857.7|1839.9|1856.72|1838.92|1857.7|1839.9|1856.66|1838.86|17
1650810680000|2022-04-24 14:31:20|1856.49|1838.69|1856.49|1838.69|1856.51|1838.71|1856.44|1838.64|11
1650810690000|2022-04-24 14:31:30|1856.25|1838.45|1855.28|1837.48|1856.25|1838.45|1855.21|1837.41|14
1650810700000|2022-04-24 14:31:40|1855.12|1837.32|1855.52|1837.72|1855.7|1837.9|1855.12|1837.32|11
1650810710000|2022-04-24 14:31:50|1855.63|1837.83|1855.53|1837.73|1855.7|1837.9|1855.53|1837.73|4
1650810720000|2022-04-24 14:32:00|1855.47|1837.67|1855.31|1837.51|1855.47|1837.67|1855.26|1837.46|15
1650810730000|2022-04-24 14:32:10|1855.3|1837.5|1854.98|1837.18|1855.3|1837.5|1854.98|1837.18|5
1650810740000|2022-04-24 14:32:20|1855.02|1837.22|1853.41|1835.61|1855.06|1837.26|1853.41|1835.61|28
1650810750000|2022-04-24 14:32:30|1853.4|1835.6|1852.38|1834.58|1853.4|1835.6|1852.38|1834.58|12
1650810760000|2022-04-24 14:32:40|1852.28|1834.48|1849.98|1832.18|1852.34|1834.54|1849.58|1831.78|29
1650810770000|2022-04-24 14:32:50|1850.04|1832.24|1850.69|1832.89|1850.94|1833.14|1850.04|1832.24|25
1650810780000|2022-04-24 14:33:00|1850.63|1832.83|1850.55|1832.75|1850.7|1832.9|1850.35|1832.55|16
1650810790000|2022-04-24 14:33:10|1850.44|1832.64|1849.79|1831.99|1850.6|1832.8|1849.79|1831.99|19
1650810800000|2022-04-24 14:33:20|1849.75|1831.95|1847.7|1829.9|1849.86|1832.06|1847.7|1829.9|29
1650810810000|2022-04-24 14:33:30|1847.68|1829.88|1848.17|1830.37|1848.17|1830.37|1846.38|1828.58|29
1650810820000|2022-04-24 14:33:40|1849.14|1831.34|1847.44|1829.64|1849.25|1831.45|1847.44|1829.64|31
1650810830000|2022-04-24 14:33:50|1847.41|1829.61|1846.76|1828.96|1847.41|1829.61|1846.57|1828.77|18
1650810840000|2022-04-24 14:34:00|1846.84|1829.04|1851.02|1833.22|1851.24|1833.44|1846.73|1828.93|25
1650810850000|2022-04-24 14:34:10|1850.74|1832.94|1851.25|1833.45|1851.47|1833.67|1850.52|1832.72|22
1650810860000|2022-04-24 14:34:20|1851.02|1833.22|1848.95|1831.15|1851.02|1833.22|1848.94|1831.14|29
1650810870000|2022-04-24 14:34:30|1848.99|1831.19|1850.31|1832.51|1850.31|1832.51|1848.99|1831.19|21
1650810880000|2022-04-24 14:34:40|1850.23|1832.43|1850.63|1832.83|1850.63|1832.83|1849.78|1831.98|17
1650810890000|2022-04-24 14:34:50|1850.69|1832.89|1850.68|1832.88|1850.71|1832.91|1850.42|1832.62|18
1650810900000|2022-04-24 14:35:00|1850.7|1832.9|1851.06|1833.26|1851.09|1833.29|1850.54|1832.74|24
1650810910000|2022-04-24 14:35:10|1851.02|1833.22|1850.96|1833.16|1851.02|1833.22|1850.88|1833.08|17
1650810920000|2022-04-24 14:35:20|1850.95|1833.15|1851|1833.2|1851.04|1833.24|1850.88|1833.08|13
1650810930000|2022-04-24 14:35:30|1851.01|1833.21|1850.99|1833.19|1851.01|1833.21|1850.88|1833.08|13
1650810940000|2022-04-24 14:35:40|1851.01|1833.21|1851.43|1833.63|1851.66|1833.86|1851.01|1833.21|22
1650810950000|2022-04-24 14:35:50|1851.61|1833.81|1851.57|1833.77|1851.66|1833.86|1851.57|1833.77|4
1650810960000|2022-04-24 14:36:00|1851.61|1833.81|1851.59|1833.79|1851.66|1833.86|1851.55|1833.75|5
1650810970000|2022-04-24 14:36:10|1851.55|1833.75|1851.26|1833.46|1851.59|1833.79|1851.09|1833.29|12
1650810980000|2022-04-24 14:36:20|1851.22|1833.42|1850.77|1832.97|1851.22|1833.42|1850.77|1832.97|7
1650810990000|2022-04-24 14:36:30|1850.78|1832.98|1850.11|1832.31|1850.8|1833|1849.99|1832.19|13
1650811000000|2022-04-24 14:36:40|1850.13|1832.33|1849.89|1832.09|1850.13|1832.33|1849.7|1831.9|9
1650811010000|2022-04-24 14:36:50|1849.94|1832.14|1849.93|1832.13|1849.94|1832.14|1849.93|1832.13|2
1650811020000|2022-04-24 14:37:00|1849.95|1832.15|1849.84|1832.04|1849.95|1832.15|1849.75|1831.95|9
1650811030000|2022-04-24 14:37:10|1849.87|1832.07|1850.09|1832.29|1850.19|1832.39|1849.73|1831.93|12
1650811040000|2022-04-24 14:37:20|1850|1832.2|1849.77|1831.97|1850|1832.2|1849.57|1831.77|10
1650811050000|2022-04-24 14:37:30|1849.62|1831.82|1849.88|1832.08|1850.13|1832.33|1849.62|1831.82|12
1650811060000|2022-04-24 14:37:40|1849.74|1831.94|1849.27|1831.47|1849.81|1832.01|1849.27|1831.47|10
1650811070000|2022-04-24 14:37:50|1849.17|1831.37|1849.23|1831.43|1849.23|1831.43|1848.61|1830.81|27
1650811080000|2022-04-24 14:38:00|1849.44|1831.64|1849.71|1831.91|1849.72|1831.92|1849.41|1831.61|21
1650811090000|2022-04-24 14:38:10|1849.72|1831.92|1849.59|1831.79|1849.74|1831.94|1849.59|1831.79|10
1650811100000|2022-04-24 14:38:20|1849.26|1831.46|1848.6|1830.8|1849.26|1831.46|1848.51|1830.71|23
1650811110000|2022-04-24 14:38:30|1848.62|1830.82|1848.66|1830.86|1848.66|1830.86|1848.6|1830.8|9
1650811120000|2022-04-24 14:38:40|1848.65|1830.85|1849.62|1831.82|1849.62|1831.82|1848.65|1830.85|14
1650811130000|2022-04-24 14:38:50|1849.84|1832.04|1850.07|1832.27|1850.11|1832.31|1849.75|1831.95|13
1650811140000|2022-04-24 14:39:00|1850.06|1832.26|1850.68|1832.88|1850.68|1832.88|1850.06|1832.26|12
1650811150000|2022-04-24 14:39:10|1850.57|1832.77|1851.6|1833.8|1851.6|1833.8|1850.57|1832.77|13
1650811160000|2022-04-24 14:39:20|1851.62|1833.82|1851.74|1833.94|1851.74|1833.94|1851.37|1833.57|23
1650811170000|2022-04-24 14:39:30|1851.7|1833.9|1851.78|1833.98|1851.87|1834.07|1851.57|1833.77|15
1650811180000|2022-04-24 14:39:40|1851.79|1833.99|1852.43|1834.63|1852.43|1834.63|1851.76|1833.96|12
1650811200000|2022-04-24 14:40:00|1852.52|1834.72|1852.52|1834.72|1852.53|1834.73|1852.5|1834.7|5
1650811210000|2022-04-24 14:40:10|1852.53|1834.73|1852.45|1834.65|1852.53|1834.73|1852.45|1834.65|3
1650811220000|2022-04-24 14:40:20|1852.32|1834.52|1850.56|1832.76|1852.32|1834.52|1849.8|1832|34
1650811230000|2022-04-24 14:40:30|1850.5|1832.7|1850.59|1832.79|1850.71|1832.91|1850.5|1832.7|21
1650811240000|2022-04-24 14:40:40|1850.65|1832.85|1851.89|1834.09|1851.89|1834.09|1850.62|1832.82|24
1650811250000|2022-04-24 14:40:50|1851.87|1834.07|1853.97|1836.17|1854.12|1836.32|1851.87|1834.07|26
1650811260000|2022-04-24 14:41:00|1854.05|1836.25|1858.22|1840.42|1858.22|1840.42|1853.98|1836.18|24
1650811270000|2022-04-24 14:41:10|1858.31|1840.51|1860.67|1842.87|1860.78|1842.98|1858.08|1840.28|31
1650811280000|2022-04-24 14:41:20|1860.8|1843|1863.31|1845.51|1863.31|1845.51|1860.8|1843|23
1650811290000|2022-04-24 14:41:30|1863.26|1845.46|1867.9|1850.1|1868.01|1850.21|1862.15|1844.35|35
1650811300000|2022-04-24 14:41:40|1867.98|1850.18|1867.31|1849.51|1869.08|1851.28|1866.59|1848.79|32
1650811310000|2022-04-24 14:41:50|1867.33|1849.53|1864.65|1846.85|1867.38|1849.58|1864.65|1846.85|29
1650811320000|2022-04-24 14:42:00|1864.52|1846.72|1864.22|1846.42|1864.65|1846.85|1864.01|1846.21|29
1650811330000|2022-04-24 14:42:10|1864.21|1846.41|1863.55|1845.75|1864.22|1846.42|1863.54|1845.74|26
1650811340000|2022-04-24 14:42:20|1863.52|1845.72|1863.61|1845.81|1863.65|1845.85|1863.51|1845.71|12
1650811350000|2022-04-24 14:42:30|1863.32|1845.52|1863.14|1845.34|1863.61|1845.81|1863.02|1845.22|27
1650811360000|2022-04-24 14:42:40|1863.09|1845.29|1863.96|1846.16|1863.99|1846.19|1863.09|1845.29|23
1650811370000|2022-04-24 14:42:50|1863.97|1846.17|1867.47|1849.67|1867.49|1849.69|1863.97|1846.17|34
1650811380000|2022-04-24 14:43:00|1867.41|1849.61|1865.06|1847.26|1867.79|1849.99|1864.98|1847.18|34
1650811390000|2022-04-24 14:43:10|1865.05|1847.25|1865.84|1848.04|1865.84|1848.04|1864.95|1847.15|20
1650811400000|2022-04-24 14:43:20|1865.82|1848.02|1865.19|1847.39|1866.43|1848.63|1865.19|1847.39|33
1650811410000|2022-04-24 14:43:30|1865.1|1847.3|1862.79|1844.99|1865.1|1847.3|1862.77|1844.97|36
1650811420000|2022-04-24 14:43:40|1862.69|1844.89|1862.92|1845.12|1862.93|1845.13|1861.89|1844.09|33
1650811430000|2022-04-24 14:43:50|1863|1845.2|1865.27|1847.47|1865.27|1847.47|1863|1845.2|30
1650811440000|2022-04-24 14:44:00|1865.28|1847.48|1864.71|1846.91|1865.73|1847.93|1864.71|1846.91|28
1650811450000|2022-04-24 14:44:10|1864.69|1846.89|1864.08|1846.28|1864.7|1846.9|1863.97|1846.17|29
1650811460000|2022-04-24 14:44:20|1863.99|1846.19|1864.56|1846.76|1864.58|1846.78|1863.96|1846.16|15
1650811470000|2022-04-24 14:44:30|1864.57|1846.77|1865.61|1847.81|1865.84|1848.04|1864.57|1846.77|25
1650811480000|2022-04-24 14:44:40|1865.53|1847.73|1866.61|1848.81|1866.61|1848.81|1865.52|1847.72|20
1650811490000|2022-04-24 14:44:50|1866.63|1848.83|1867.4|1849.6|1867.45|1849.65|1866.53|1848.73|23
1650811500000|2022-04-24 14:45:00|1867.48|1849.68|1866.7|1848.9|1867.7|1849.9|1866.68|1848.88|28
1650811510000|2022-04-24 14:45:10|1866.62|1848.82|1865.55|1847.75|1866.62|1848.82|1864.86|1847.06|32
1650811520000|2022-04-24 14:45:20|1865.56|1847.76|1865.74|1847.94|1866.5|1848.7|1865.56|1847.76|27
1650811530000|2022-04-24 14:45:30|1865.76|1847.96|1864.99|1847.19|1865.77|1847.97|1864.99|1847.19|17
1650811540000|2022-04-24 14:45:40|1864.97|1847.17|1865.39|1847.59|1865.4|1847.6|1864.63|1846.83|21
1650811550000|2022-04-24 14:45:50|1865.5|1847.7|1865.78|1847.98|1866.08|1848.28|1865.5|1847.7|30
1650811560000|2022-04-24 14:46:00|1866|1848.2|1866.65|1848.85|1866.65|1848.85|1866|1848.2|18
1650811570000|2022-04-24 14:46:10|1866.61|1848.81|1866.92|1849.12|1866.92|1849.12|1866.61|1848.81|12
1650811580000|2022-04-24 14:46:20|1866.97|1849.17|1867.39|1849.59|1867.39|1849.59|1866.9|1849.1|11
1650811590000|2022-04-24 14:46:30|1867.37|1849.57|1867.56|1849.76|1867.6|1849.8|1867.37|1849.57|6
1650811600000|2022-04-24 14:46:40|1867.57|1849.77|1866.41|1848.61|1867.57|1849.77|1866.35|1848.55|18
1650811610000|2022-04-24 14:46:50|1866.4|1848.6|1865.83|1848.03|1866.51|1848.71|1865.82|1848.02|18
1650811620000|2022-04-24 14:47:00|1865.81|1848.01|1865.98|1848.18|1866.5|1848.7|1865.8|1848|20
1650811630000|2022-04-24 14:47:10|1865.92|1848.12|1866.01|1848.21|1866.06|1848.26|1865.9|1848.1|12
1650811640000|2022-04-24 14:47:20|1866|1848.2|1865.97|1848.17|1866.05|1848.25|1865.97|1848.17|11
1650811650000|2022-04-24 14:47:30|1866|1848.2|1865.08|1847.28|1866|1848.2|1865.08|1847.28|18
1650811660000|2022-04-24 14:47:40|1865.07|1847.27|1864.59|1846.79|1865.07|1847.27|1864.57|1846.77|16
1650811670000|2022-04-24 14:47:50|1864.65|1846.85|1865.47|1847.67|1865.49|1847.69|1864.59|1846.79|14
1650811680000|2022-04-24 14:48:00|1865.46|1847.66|1865.53|1847.73|1865.53|1847.73|1864.86|1847.06|25
1650811690000|2022-04-24 14:48:10|1865.51|1847.71|1866.07|1848.27|1866.58|1848.78|1865.5|1847.7|24
1650811700000|2022-04-24 14:48:20|1866.05|1848.25|1865.7|1847.9|1866.2|1848.4|1865.66|1847.86|21
1650811710000|2022-04-24 14:48:30|1865.69|1847.89|1865.73|1847.93|1865.73|1847.93|1865.51|1847.71|15
1650811720000|2022-04-24 14:48:40|1865.78|1847.98|1865.7|1847.9|1865.87|1848.07|1865.7|1847.9|19
1650811730000|2022-04-24 14:48:50|1865.67|1847.87|1864.96|1847.16|1865.72|1847.92|1864.81|1847.01|19
1650811740000|2022-04-24 14:49:00|1865|1847.2|1864.67|1846.87|1865|1847.2|1863.89|1846.09|23
1650811750000|2022-04-24 14:49:10|1864.68|1846.88|1864.67|1846.87|1864.81|1847.01|1864.55|1846.75|17
1650811760000|2022-04-24 14:49:20|1864.61|1846.81|1865.51|1847.71|1865.51|1847.71|1864.61|1846.81|21
1650811770000|2022-04-24 14:49:30|1865.52|1847.72|1865.51|1847.71|1865.77|1847.97|1865.47|1847.67|22
1650811780000|2022-04-24 14:49:40|1865.52|1847.72|1865.61|1847.81|1865.84|1848.04|1865.48|1847.68|13
1650811790000|2022-04-24 14:49:50|1865.72|1847.92|1866.58|1848.78|1866.63|1848.83|1865.71|1847.91|19
1650811800000|2022-04-24 14:50:00|1866.52|1848.72|1866.4|1848.6|1866.7|1848.9|1866.29|1848.49|25
1650811810000|2022-04-24 14:50:10|1866.44|1848.64|1868.38|1850.58|1868.38|1850.58|1866.44|1848.64|25
1650811820000|2022-04-24 14:50:20|1868.19|1850.39|1871.85|1854.05|1871.91|1854.11|1868.19|1850.39|35
1650811830000|2022-04-24 14:50:30|1871.87|1854.07|1870.36|1852.56|1871.9|1854.1|1870.36|1852.56|26
1650811840000|2022-04-24 14:50:40|1870.06|1852.26|1871.47|1853.67|1871.47|1853.67|1869.7|1851.9|33
1650811850000|2022-04-24 14:50:50|1871.48|1853.68|1871.42|1853.62|1871.48|1853.68|1870.48|1852.68|31
1650811860000|2022-04-24 14:51:00|1871.44|1853.64|1871.44|1853.64|1872.19|1854.39|1871.44|1853.64|27
1650811870000|2022-04-24 14:51:10|1871.02|1853.22|1871.33|1853.53|1871.33|1853.53|1869.59|1851.79|27
1650811880000|2022-04-24 14:51:20|1871.36|1853.56|1872.16|1854.36|1872.17|1854.37|1871.36|1853.56|15
1650811890000|2022-04-24 14:51:30|1872.3|1854.5|1871.34|1853.54|1872.3|1854.5|1871.14|1853.34|17
1650811900000|2022-04-24 14:51:40|1871.12|1853.32|1872.48|1854.68|1872.77|1854.97|1871.12|1853.32|27
1650811910000|2022-04-24 14:51:50|1872.37|1854.57|1871.54|1853.74|1872.7|1854.9|1871.53|1853.73|27
1650811920000|2022-04-24 14:52:00|1871.61|1853.81|1872.21|1854.41|1872.33|1854.53|1871.38|1853.58|22
1650811930000|2022-04-24 14:52:10|1872.22|1854.42|1873.4|1855.6|1873.5|1855.7|1872.11|1854.31|37
1650811940000|2022-04-24 14:52:20|1873.42|1855.62|1873.38|1855.58|1873.63|1855.83|1873.27|1855.47|21
1650811950000|2022-04-24 14:52:30|1873.39|1855.59|1874.15|1856.35|1874.26|1856.46|1873.39|1855.59|24
1650811960000|2022-04-24 14:52:40|1873.97|1856.17|1871.13|1853.33|1873.97|1856.17|1871.13|1853.33|31
1650811970000|2022-04-24 14:52:50|1871.17|1853.37|1870.91|1853.11|1871.39|1853.59|1870.87|1853.07|22
1650811980000|2022-04-24 14:53:00|1870.9|1853.1|1869.97|1852.17|1870.92|1853.12|1869.93|1852.13|22
1650811990000|2022-04-24 14:53:10|1869.99|1852.19|1870.93|1853.13|1871.44|1853.64|1869.99|1852.19|26
1650812000000|2022-04-24 14:53:20|1870.91|1853.11|1870.55|1852.75|1871.05|1853.25|1870.54|1852.74|22
1650812010000|2022-04-24 14:53:30|1870.54|1852.74|1870.54|1852.74|1870.54|1852.74|1870.52|1852.72|6
1650812020000|2022-04-24 14:53:40|1870.56|1852.76|1871.42|1853.62|1871.42|1853.62|1870.53|1852.73|21
1650812030000|2022-04-24 14:53:50|1871.51|1853.71|1871.61|1853.81|1871.96|1854.16|1871.39|1853.59|18
1650812040000|2022-04-24 14:54:00|1871.5|1853.7|1870.45|1852.65|1871.5|1853.7|1870.45|1852.65|17
1650812050000|2022-04-24 14:54:10|1870.38|1852.58|1870.33|1852.53|1870.43|1852.63|1869.57|1851.77|26
1650812060000|2022-04-24 14:54:20|1870.3|1852.5|1869.75|1851.95|1870.3|1852.5|1869.49|1851.69|22
1650812070000|2022-04-24 14:54:30|1869.69|1851.89|1869.71|1851.91|1869.77|1851.97|1869.66|1851.86|16
1650812080000|2022-04-24 14:54:40|1869.72|1851.92|1869.65|1851.85|1869.73|1851.93|1869.62|1851.82|10
1650812090000|2022-04-24 14:54:50|1869.64|1851.84|1869.6|1851.8|1869.66|1851.86|1869.58|1851.78|14
1650812100000|2022-04-24 14:55:00|1869.59|1851.79|1870.5|1852.7|1870.5|1852.7|1869.59|1851.79|19
1650812110000|2022-04-24 14:55:10|1870.58|1852.78|1870.6|1852.8|1870.61|1852.81|1870.49|1852.69|11
1650812120000|2022-04-24 14:55:20|1870.67|1852.87|1870.6|1852.8|1870.77|1852.97|1870.6|1852.8|15
1650812130000|2022-04-24 14:55:30|1870.63|1852.83|1870.74|1852.94|1870.81|1853.01|1870.63|1852.83|10
1650812140000|2022-04-24 14:55:40|1870.76|1852.96|1870.73|1852.93|1870.76|1852.96|1870.55|1852.75|24
1650812150000|2022-04-24 14:55:50|1870.72|1852.92|1870.58|1852.78|1870.76|1852.96|1870.47|1852.67|22
1650812160000|2022-04-24 14:56:00|1870.56|1852.76|1871.11|1853.31|1871.23|1853.43|1870.56|1852.76|33
1650812170000|2022-04-24 14:56:10|1871.14|1853.34|1871.74|1853.94|1871.8|1854|1871.11|1853.31|13
1650812180000|2022-04-24 14:56:20|1871.59|1853.79|1871.67|1853.87|1871.77|1853.97|1871.59|1853.79|7
1650812190000|2022-04-24 14:56:30|1871.64|1853.84|1871.68|1853.88|1871.68|1853.88|1871.54|1853.74|8
1650812200000|2022-04-24 14:56:40|1871.77|1853.97|1871.8|1854|1872.28|1854.48|1871.77|1853.97|12
1650812210000|2022-04-24 14:56:50|1871.82|1854.02|1872.23|1854.43|1872.23|1854.43|1871.82|1854.02|8
1650812220000|2022-04-24 14:57:00|1872.22|1854.42|1872.62|1854.82|1872.95|1855.15|1872.22|1854.42|18
1650812230000|2022-04-24 14:57:10|1872.61|1854.81|1872.73|1854.93|1872.86|1855.06|1872.61|1854.81|20
1650812240000|2022-04-24 14:57:20|1872.7|1854.9|1872.83|1855.03|1872.83|1855.03|1872.66|1854.86|7
1650812250000|2022-04-24 14:57:30|1872.86|1855.06|1872.27|1854.47|1872.86|1855.06|1871.97|1854.17|25
1650812260000|2022-04-24 14:57:40|1872.25|1854.45|1872.26|1854.46|1872.31|1854.51|1872.18|1854.38|14
1650812270000|2022-04-24 14:57:50|1872.27|1854.47|1871.35|1853.55|1872.27|1854.47|1871.35|1853.55|21
1650812280000|2022-04-24 14:58:00|1871.28|1853.48|1870.19|1852.39|1871.31|1853.51|1870.09|1852.29|27
1650812290000|2022-04-24 14:58:10|1870.21|1852.41|1867.75|1849.95|1870.25|1852.45|1867.42|1849.62|22
1650812300000|2022-04-24 14:58:20|1867.79|1849.99|1868.3|1850.5|1868.31|1850.51|1866.74|1848.94|26
1650812310000|2022-04-24 14:58:30|1868.34|1850.54|1867.71|1849.91|1868.35|1850.55|1867.65|1849.85|24
1650812320000|2022-04-24 14:58:40|1867.68|1849.88|1867.62|1849.82|1867.98|1850.18|1867.59|1849.79|18
1650812330000|2022-04-24 14:58:50|1867.64|1849.84|1866.97|1849.17|1867.88|1850.08|1866.09|1848.29|34
1650812340000|2022-04-24 14:59:00|1867.01|1849.21|1867.62|1849.82|1867.87|1850.07|1866.96|1849.16|28
1650812350000|2022-04-24 14:59:10|1867.58|1849.78|1868.8|1851|1868.92|1851.12|1867.58|1849.78|23
1650812360000|2022-04-24 14:59:20|1868.84|1851.04|1866.43|1848.63|1868.84|1851.04|1866.43|1848.63|24
1650812370000|2022-04-24 14:59:30|1866.41|1848.61|1865.83|1848.03|1866.62|1848.82|1865.76|1847.96|24
1650812380000|2022-04-24 14:59:40|1865.82|1848.02|1866.61|1848.81|1866.61|1848.81|1865.73|1847.93|25
1650812390000|2022-04-24 14:59:50|1866.71|1848.91|1867.88|1850.08|1867.88|1850.08|1866.71|1848.91|27
1650812400000|2022-04-24 15:00:00|1867.79|1849.99|1868.01|1850.21|1868.78|1850.98|1867.79|1849.99|30
1650812410000|2022-04-24 15:00:10|1868|1850.2|1868.73|1850.93|1868.81|1851.01|1868|1850.2|20
1650812420000|2022-04-24 15:00:20|1868.74|1850.94|1869.51|1851.71|1869.61|1851.81|1868.67|1850.87|22
1650812430000|2022-04-24 15:00:30|1869.55|1851.75|1869.44|1851.64|1869.61|1851.81|1869.33|1851.53|15
1650812440000|2022-04-24 15:00:40|1869.47|1851.67|1870.12|1852.32|1870.12|1852.32|1869.46|1851.66|12
1650812450000|2022-04-24 15:00:50|1870.14|1852.34|1869.59|1851.79|1870.37|1852.57|1869.52|1851.72|12
1650812460000|2022-04-24 15:01:00|1869.63|1851.83|1870.21|1852.41|1870.21|1852.41|1869.56|1851.76|14
1650812470000|2022-04-24 15:01:10|1870.34|1852.54|1870.42|1852.62|1870.42|1852.62|1870.25|1852.45|5
1650812480000|2022-04-24 15:01:20|1870.44|1852.64|1871.46|1853.66|1871.51|1853.71|1870.44|1852.64|15
1650812490000|2022-04-24 15:01:30|1871.4|1853.6|1870.61|1852.81|1871.4|1853.6|1870.46|1852.66|19
1650812500000|2022-04-24 15:01:40|1870.55|1852.75|1871.29|1853.49|1871.33|1853.53|1870.55|1852.75|12
1650812510000|2022-04-24 15:01:50|1871.15|1853.35|1871.75|1853.95|1871.75|1853.95|1870.58|1852.78|17
1650812520000|2022-04-24 15:02:00|1871.62|1853.82|1872.38|1854.58|1872.44|1854.64|1871.31|1853.51|18
1650812530000|2022-04-24 15:02:10|1872.36|1854.56|1872.41|1854.61|1872.48|1854.68|1872.11|1854.31|23
1650812540000|2022-04-24 15:02:20|1872.39|1854.59|1871.48|1853.68|1872.48|1854.68|1871.48|1853.68|22
1650812550000|2022-04-24 15:02:30|1871.57|1853.77|1870.61|1852.81|1871.6|1853.8|1870.61|1852.81|24
1650812560000|2022-04-24 15:02:40|1870.6|1852.8|1870.53|1852.73|1870.6|1852.8|1870.3|1852.5|20
1650812570000|2022-04-24 15:02:50|1870.43|1852.63|1869.56|1851.76|1870.43|1852.63|1869.39|1851.59|31
1650812580000|2022-04-24 15:03:00|1869.6|1851.8|1869.41|1851.61|1869.72|1851.92|1869.41|1851.61|25
1650812590000|2022-04-24 15:03:10|1869.39|1851.59|1869.5|1851.7|1869.52|1851.72|1869.37|1851.57|17
1650812600000|2022-04-24 15:03:20|1869.51|1851.71|1869.72|1851.92|1869.79|1851.99|1869.51|1851.71|15
1650812610000|2022-04-24 15:03:30|1869.75|1851.95|1868.88|1851.08|1869.75|1851.95|1868.73|1850.93|20
1650812620000|2022-04-24 15:03:40|1868.81|1851.01|1869.31|1851.51|1869.31|1851.51|1868.56|1850.76|12
1650812630000|2022-04-24 15:03:50|1869.41|1851.61|1868.86|1851.06|1869.78|1851.98|1868.86|1851.06|22
1650812640000|2022-04-24 15:04:00|1868.85|1851.05|1868.9|1851.1|1869.09|1851.29|1868.83|1851.03|14
1650812650000|2022-04-24 15:04:10|1868.89|1851.09|1867.99|1850.19|1868.9|1851.1|1867.99|1850.19|21
1650812660000|2022-04-24 15:04:20|1867.96|1850.16|1867.56|1849.76|1867.96|1850.16|1867.49|1849.69|18
1650812670000|2022-04-24 15:04:30|1867.54|1849.74|1866.4|1848.6|1867.54|1849.74|1866.24|1848.44|25
1650812680000|2022-04-24 15:04:40|1866.38|1848.58|1866.51|1848.71|1866.51|1848.71|1866.21|1848.41|15
1650812690000|2022-04-24 15:04:50|1866.48|1848.68|1866.5|1848.7|1866.52|1848.72|1866.4|1848.6|18
1650812700000|2022-04-24 15:05:00|1866.27|1848.47|1865.57|1847.77|1866.27|1848.47|1865.55|1847.75|28
1650812710000|2022-04-24 15:05:10|1865.54|1847.74|1865.58|1847.78|1865.58|1847.78|1865.47|1847.67|13
1650812720000|2022-04-24 15:05:20|1865.6|1847.8|1866.48|1848.68|1866.48|1848.68|1865.55|1847.75|23
1650812730000|2022-04-24 15:05:30|1866.77|1848.97|1866.85|1849.05|1866.93|1849.13|1866.75|1848.95|19
1650812740000|2022-04-24 15:05:40|1866.83|1849.03|1867.42|1849.62|1867.42|1849.62|1866.8|1849|15
1650812750000|2022-04-24 15:05:50|1867.43|1849.63|1867.62|1849.82|1867.67|1849.87|1867.43|1849.63|12
1650812760000|2022-04-24 15:06:00|1867.61|1849.81|1867.68|1849.88|1867.7|1849.9|1867.48|1849.68|15
1650812770000|2022-04-24 15:06:10|1867.66|1849.86|1868.39|1850.59|1868.39|1850.59|1867.66|1849.86|12
1650812780000|2022-04-24 15:06:20|1868.38|1850.58|1868.61|1850.81|1868.61|1850.81|1868.34|1850.54|21
1650812790000|2022-04-24 15:06:30|1868.63|1850.83|1868.41|1850.61|1868.76|1850.96|1868.37|1850.57|24
1650812800000|2022-04-24 15:06:40|1868.39|1850.59|1867.72|1849.92|1868.39|1850.59|1867.72|1849.92|21
1650812810000|2022-04-24 15:06:50|1867.7|1849.9|1867.37|1849.57|1867.7|1849.9|1867.37|1849.57|17
1650812820000|2022-04-24 15:07:00|1867.38|1849.58|1866.61|1848.81|1867.41|1849.61|1866.61|1848.81|16
1650812830000|2022-04-24 15:07:10|1866.6|1848.8|1865.9|1848.1|1866.6|1848.8|1865.9|1848.1|14
1650812840000|2022-04-24 15:07:20|1865.81|1848.01|1865.08|1847.28|1865.99|1848.19|1865.04|1847.24|15
1650812850000|2022-04-24 15:07:30|1864.85|1847.05|1863.99|1846.19|1865.05|1847.25|1863.98|1846.18|19
1650812860000|2022-04-24 15:07:40|1863.98|1846.18|1863.52|1845.72|1864|1846.2|1863.5|1845.7|16
1650812870000|2022-04-24 15:07:50|1863.54|1845.74|1863.42|1845.62|1863.69|1845.89|1863.34|1845.54|17
1650812880000|2022-04-24 15:08:00|1863.41|1845.61|1863.13|1845.33|1863.61|1845.81|1863.13|1845.33|16
1650812890000|2022-04-24 15:08:10|1863.1|1845.3|1863.38|1845.58|1863.38|1845.58|1862.86|1845.06|13
1650812900000|2022-04-24 15:08:20|1863.31|1845.51|1862.9|1845.1|1863.31|1845.51|1862.9|1845.1|9
1650812910000|2022-04-24 15:08:30|1862.93|1845.13|1861.44|1843.64|1862.93|1845.13|1861.43|1843.63|24
1650812920000|2022-04-24 15:08:40|1861.35|1843.55|1859.62|1841.82|1861.35|1843.55|1859.62|1841.82|24
1650812930000|2022-04-24 15:08:50|1859.6|1841.8|1859.64|1841.84|1859.85|1842.05|1859.01|1841.21|27
1650812940000|2022-04-24 15:09:00|1859.66|1841.86|1860.82|1843.02|1861|1843.2|1859.63|1841.83|28
1650812950000|2022-04-24 15:09:10|1860.84|1843.04|1862.41|1844.61|1862.41|1844.61|1860.74|1842.94|23
1650812960000|2022-04-24 15:09:20|1862.36|1844.56|1862.06|1844.26|1862.36|1844.56|1862.03|1844.23|15
1650812970000|2022-04-24 15:09:30|1862.16|1844.36|1861.49|1843.69|1862.16|1844.36|1861.49|1843.69|14
1650812980000|2022-04-24 15:09:40|1861.27|1843.47|1860.68|1842.88|1861.27|1843.47|1860.5|1842.7|19
1650812990000|2022-04-24 15:09:50|1860.8|1843|1860.82|1843.02|1860.92|1843.12|1860.77|1842.97|12
1650813000000|2022-04-24 15:10:00|1860.89|1843.09|1860.12|1842.32|1861.55|1843.75|1860.12|1842.32|25
1650813010000|2022-04-24 15:10:10|1860.09|1842.29|1859.55|1841.75|1860.13|1842.33|1859.05|1841.25|29
1650813020000|2022-04-24 15:10:20|1859.54|1841.74|1859.9|1842.1|1859.91|1842.11|1859.41|1841.61|15
1650813030000|2022-04-24 15:10:30|1859.89|1842.09|1859.36|1841.56|1860.17|1842.37|1859.36|1841.56|21
1650813040000|2022-04-24 15:10:40|1859.35|1841.55|1859.2|1841.4|1859.35|1841.55|1859.17|1841.37|20
1650813050000|2022-04-24 15:10:50|1859.11|1841.31|1858.73|1840.93|1859.21|1841.41|1858.73|1840.93|22
1650813060000|2022-04-24 15:11:00|1858.77|1840.97|1858.56|1840.76|1859.44|1841.64|1858.56|1840.76|14
1650813070000|2022-04-24 15:11:10|1858.49|1840.69|1857.9|1840.1|1858.55|1840.75|1857.88|1840.08|20
1650813080000|2022-04-24 15:11:20|1857.83|1840.03|1858.6|1840.8|1858.66|1840.86|1857.71|1839.91|19
1650813090000|2022-04-24 15:11:30|1858.7|1840.9|1859.8|1842|1859.8|1842|1858.7|1840.9|13
1650813100000|2022-04-24 15:11:40|1859.83|1842.03|1860.57|1842.77|1861.16|1843.36|1859.83|1842.03|20
1650813110000|2022-04-24 15:11:50|1860.58|1842.78|1860.76|1842.96|1860.76|1842.96|1860.57|1842.77|9
1650813120000|2022-04-24 15:12:00|1860.82|1843.02|1860.49|1842.69|1861.23|1843.43|1860.49|1842.69|13
1650813130000|2022-04-24 15:12:10|1860.5|1842.7|1860.52|1842.72|1860.52|1842.72|1860.47|1842.67|8
1650813140000|2022-04-24 15:12:20|1860.4|1842.6|1859.23|1841.43|1860.4|1842.6|1859.23|1841.43|15
1650813150000|2022-04-24 15:12:30|1859.26|1841.46|1859.11|1841.31|1859.27|1841.47|1859.01|1841.21|15
1650813160000|2022-04-24 15:12:40|1859.1|1841.3|1858.79|1840.99|1859.1|1841.3|1858.79|1840.99|6
1650813170000|2022-04-24 15:12:50|1858.7|1840.9|1858.5|1840.7|1858.81|1841.01|1858.47|1840.67|15
1650813180000|2022-04-24 15:13:00|1858.53|1840.73|1859.31|1841.51|1859.31|1841.51|1858.5|1840.7|8
1650813190000|2022-04-24 15:13:10|1859.2|1841.4|1859.01|1841.21|1859.23|1841.43|1858.7|1840.9|19
1650813200000|2022-04-24 15:13:20|1859.16|1841.36|1859.41|1841.61|1859.68|1841.88|1859.16|1841.36|13
1650813210000|2022-04-24 15:13:30|1859.43|1841.63|1858.95|1841.15|1859.43|1841.63|1858.82|1841.02|13
1650813220000|2022-04-24 15:13:40|1858.93|1841.13|1859.44|1841.64|1859.46|1841.66|1858.93|1841.13|12
1650813230000|2022-04-24 15:13:50|1859.41|1841.61|1858.78|1840.98|1859.44|1841.64|1858.78|1840.98|13
1650813240000|2022-04-24 15:14:00|1858.8|1841|1858.61|1840.81|1858.87|1841.07|1858.51|1840.71|13
1650813250000|2022-04-24 15:14:10|1858.6|1840.8|1858.62|1840.82|1858.67|1840.87|1858.59|1840.79|9
1650813260000|2022-04-24 15:14:20|1858.61|1840.81|1858.41|1840.61|1858.61|1840.81|1858.04|1840.24|24
1650813270000|2022-04-24 15:14:30|1858.44|1840.64|1857.87|1840.07|1858.44|1840.64|1857.81|1840.01|19
1650813280000|2022-04-24 15:14:40|1857.81|1840.01|1857.82|1840.02|1857.93|1840.13|1857.81|1840.01|20
1650813290000|2022-04-24 15:14:50|1857.86|1840.06|1857.78|1839.98|1858.04|1840.24|1857.78|1839.98|12
1650813300000|2022-04-24 15:15:00|1857.82|1840.02|1857.74|1839.94|1857.82|1840.02|1857.74|1839.94|7
1650813310000|2022-04-24 15:15:10|1857.8|1840|1857.2|1839.4|1857.8|1840|1857.1|1839.3|13
1650813320000|2022-04-24 15:15:20|1857.17|1839.37|1856.72|1838.92|1857.17|1839.37|1856.72|1838.92|8
1650813330000|2022-04-24 15:15:30|1856.74|1838.94|1857.13|1839.33|1857.13|1839.33|1856.73|1838.93|5
1650813340000|2022-04-24 15:15:40|1857.11|1839.31|1857.04|1839.24|1857.11|1839.31|1857.04|1839.24|7
1650813350000|2022-04-24 15:15:50|1857.02|1839.22|1856.82|1839.02|1857.02|1839.22|1856.79|1838.99|6
1650813360000|2022-04-24 15:16:00|1856.74|1838.94|1855.83|1838.03|1856.74|1838.94|1855.83|1838.03|10
1650813370000|2022-04-24 15:16:10|1855.79|1837.99|1855.03|1837.23|1855.79|1837.99|1855.02|1837.22|19
1650813380000|2022-04-24 15:16:20|1855.08|1837.28|1854.85|1837.05|1855.11|1837.31|1854.83|1837.03|8
1650813390000|2022-04-24 15:16:30|1854.6|1836.8|1854.75|1836.95|1854.76|1836.96|1854.6|1836.8|12
1650813400000|2022-04-24 15:16:40|1854.73|1836.93|1854.74|1836.94|1854.79|1836.99|1854.68|1836.88|11
1650813410000|2022-04-24 15:16:50|1854.76|1836.96|1854.74|1836.94|1855.09|1837.29|1854.71|1836.91|10
1650813420000|2022-04-24 15:17:00|1854.78|1836.98|1854.75|1836.95|1854.81|1837.01|1854.67|1836.87|14
1650813430000|2022-04-24 15:17:10|1855.12|1837.32|1855.61|1837.81|1855.66|1837.86|1855.12|1837.32|8
1650813440000|2022-04-24 15:17:20|1855.64|1837.84|1855.77|1837.97|1855.77|1837.97|1855.64|1837.84|2
1650813450000|2022-04-24 15:17:30|1855.81|1838.01|1855.81|1838.01|1855.81|1838.01|1855.81|1838.01|1
1650813460000|2022-04-24 15:17:40|1855.84|1838.04|1856.76|1838.96|1856.8|1839|1855.84|1838.04|13
1650813470000|2022-04-24 15:17:50|1856.8|1839|1857.56|1839.76|1858.25|1840.45|1856.8|1839|20
1650813480000|2022-04-24 15:18:00|1857.71|1839.91|1858.57|1840.77|1858.58|1840.78|1857.71|1839.91|18
1650813490000|2022-04-24 15:18:10|1858.62|1840.82|1859.37|1841.57|1859.37|1841.57|1858.57|1840.77|14
1650813500000|2022-04-24 15:18:20|1859.57|1841.77|1859.57|1841.77|1859.57|1841.77|1859.57|1841.77|1
1650813510000|2022-04-24 15:18:30|1859.54|1841.74|1860.59|1842.79|1860.71|1842.91|1859.54|1841.74|24
1650813520000|2022-04-24 15:18:40|1860.62|1842.82|1860.55|1842.75|1860.86|1843.06|1860.09|1842.29|28
1650813530000|2022-04-24 15:18:50|1860.6|1842.8|1861.41|1843.61|1861.42|1843.62|1860.6|1842.8|16
1650813540000|2022-04-24 15:19:00|1861.33|1843.53|1861.29|1843.49|1861.33|1843.53|1861.2|1843.4|3
1650813550000|2022-04-24 15:19:10|1861.2|1843.4|1860.05|1842.25|1861.21|1843.41|1860.05|1842.25|18
1650813560000|2022-04-24 15:19:20|1860.03|1842.23|1858.78|1840.98|1860.36|1842.56|1858.78|1840.98|18
1650813570000|2022-04-24 15:19:30|1858.93|1841.13|1857.81|1840.01|1859.23|1841.43|1857.8|1840|19
1650813580000|2022-04-24 15:19:40|1857.62|1839.82|1857.51|1839.71|1857.62|1839.82|1856.95|1839.15|23
1650813590000|2022-04-24 15:19:50|1857.56|1839.76|1858.6|1840.8|1858.6|1840.8|1857.56|1839.76|17
1650813600000|2022-04-24 15:20:00|1858.64|1840.84|1858.73|1840.93|1858.8|1841|1858.6|1840.8|19
1650813610000|2022-04-24 15:20:10|1858.66|1840.86|1858.58|1840.78|1858.66|1840.86|1858.55|1840.75|9
1650813620000|2022-04-24 15:20:20|1858.57|1840.77|1858.4|1840.6|1858.57|1840.77|1858.26|1840.46|11
1650813630000|2022-04-24 15:20:30|1858.41|1840.61|1858.59|1840.79|1858.59|1840.79|1858.41|1840.61|12
1650813640000|2022-04-24 15:20:40|1858.62|1840.82|1858.77|1840.97|1858.77|1840.97|1858.54|1840.74|10
1650813650000|2022-04-24 15:20:50|1858.73|1840.93|1858.64|1840.84|1858.73|1840.93|1858.62|1840.82|6
1650813660000|2022-04-24 15:21:00|1858.58|1840.78|1858.64|1840.84|1858.66|1840.86|1858.57|1840.77|10
1650813670000|2022-04-24 15:21:10|1858.63|1840.83|1858.9|1841.1|1858.9|1841.1|1858.63|1840.83|18
1650813680000|2022-04-24 15:21:20|1858.92|1841.12|1859.56|1841.76|1859.56|1841.76|1858.92|1841.12|14
1650813690000|2022-04-24 15:21:30|1859.58|1841.78|1860.42|1842.62|1860.42|1842.62|1859.58|1841.78|20
1650813700000|2022-04-24 15:21:40|1860.4|1842.6|1860.42|1842.62|1860.44|1842.64|1860.19|1842.39|12
1650813710000|2022-04-24 15:21:50|1860.33|1842.53|1860.72|1842.92|1860.72|1842.92|1860.33|1842.53|16
1650813720000|2022-04-24 15:22:00|1860.74|1842.94|1861.43|1843.63|1861.48|1843.68|1860.72|1842.92|18
1650813730000|2022-04-24 15:22:10|1861.51|1843.71|1860.84|1843.04|1861.51|1843.71|1860.84|1843.04|13
1650813740000|2022-04-24 15:22:20|1860.8|1843|1860.1|1842.3|1860.8|1843|1860.08|1842.28|22
1650813750000|2022-04-24 15:22:30|1860.12|1842.32|1860.1|1842.3|1860.16|1842.36|1860.08|1842.28|14
1650813760000|2022-04-24 15:22:40|1860.07|1842.27|1860.45|1842.65|1860.51|1842.71|1859.78|1841.98|14
1650813770000|2022-04-24 15:22:50|1860.48|1842.68|1860.49|1842.69|1860.5|1842.7|1860.45|1842.65|14
1650813780000|2022-04-24 15:23:00|1860.5|1842.7|1861.32|1843.52|1861.43|1843.63|1860.5|1842.7|13
1650813790000|2022-04-24 15:23:10|1861.31|1843.51|1860.87|1843.07|1861.31|1843.51|1860.87|1843.07|10
1650813800000|2022-04-24 15:23:20|1860.82|1843.02|1860.83|1843.03|1860.83|1843.03|1860.8|1843|3
1650813810000|2022-04-24 15:23:30|1860.8|1843|1860.15|1842.35|1860.8|1843|1859.99|1842.19|11
1650813820000|2022-04-24 15:23:40|1860.13|1842.33|1859.93|1842.13|1860.13|1842.33|1859.93|1842.13|4
1650813830000|2022-04-24 15:23:50|1859.8|1842|1860.02|1842.22|1860.02|1842.22|1859.8|1842|2
1650813840000|2022-04-24 15:24:00|1860.06|1842.26|1859.85|1842.05|1860.06|1842.26|1859.85|1842.05|4
1650813850000|2022-04-24 15:24:10|1859.91|1842.11|1859.9|1842.1|1860.01|1842.21|1859.62|1841.82|14
1650813860000|2022-04-24 15:24:20|1860.13|1842.33|1861.27|1843.47|1861.27|1843.47|1860.13|1842.33|12
1650813870000|2022-04-24 15:24:30|1861.28|1843.48|1861.63|1843.83|1862.12|1844.32|1861.26|1843.46|16
1650813880000|2022-04-24 15:24:40|1861.75|1843.95|1862.3|1844.5|1862.32|1844.52|1861.75|1843.95|6
1650813890000|2022-04-24 15:24:50|1862.31|1844.51|1862.66|1844.86|1862.91|1845.11|1862.31|1844.51|15
1650813900000|2022-04-24 15:25:00|1862.68|1844.88|1862.42|1844.62|1862.86|1845.06|1862.42|1844.62|15
1650813910000|2022-04-24 15:25:10|1862.47|1844.67|1862.55|1844.75|1862.57|1844.77|1862.42|1844.62|13
1650813920000|2022-04-24 15:25:20|1862.52|1844.72|1861.24|1843.44|1862.52|1844.72|1861.24|1843.44|17
1650813930000|2022-04-24 15:25:30|1861.21|1843.41|1860.91|1843.11|1861.36|1843.56|1860.91|1843.11|5
1650813940000|2022-04-24 15:25:40|1861.17|1843.37|1861.12|1843.32|1861.17|1843.37|1861.1|1843.3|6
1650813950000|2022-04-24 15:25:50|1861.15|1843.35|1861.14|1843.34|1861.15|1843.35|1860.92|1843.12|7
1650813960000|2022-04-24 15:26:00|1861.16|1843.36|1861.07|1843.27|1861.3|1843.5|1861.07|1843.27|12
1650813970000|2022-04-24 15:26:10|1861.06|1843.26|1861.02|1843.22|1861.06|1843.26|1861|1843.2|9
1650813980000|2022-04-24 15:26:20|1861|1843.2|1860.41|1842.61|1861|1843.2|1860.41|1842.61|16
1650813990000|2022-04-24 15:26:30|1860.47|1842.67|1860.22|1842.42|1860.47|1842.67|1860.19|1842.39|12
1650814000000|2022-04-24 15:26:40|1860.24|1842.44|1859.69|1841.89|1860.28|1842.48|1859.69|1841.89|7
1650814010000|2022-04-24 15:26:50|1859.53|1841.73|1858.58|1840.78|1859.53|1841.73|1858.58|1840.78|15
1650814020000|2022-04-24 15:27:00|1858.57|1840.77|1857.61|1839.81|1858.57|1840.77|1857.61|1839.81|27
1650814030000|2022-04-24 15:27:10|1857.6|1839.8|1856.63|1838.83|1857.61|1839.81|1856.24|1838.44|23
1650814040000|2022-04-24 15:27:20|1856.64|1838.84|1856.99|1839.19|1857.46|1839.66|1856.64|1838.84|26
1650814050000|2022-04-24 15:27:30|1857|1839.2|1857.7|1839.9|1857.71|1839.91|1857|1839.2|15
1650814060000|2022-04-24 15:27:40|1857.67|1839.87|1857.6|1839.8|1857.96|1840.16|1857.6|1839.8|13
1650814070000|2022-04-24 15:27:50|1857.35|1839.55|1857.25|1839.45|1857.35|1839.55|1857.14|1839.34|6
1650814080000|2022-04-24 15:28:00|1857.18|1839.38|1857.86|1840.06|1857.86|1840.06|1857|1839.2|17
1650814090000|2022-04-24 15:28:10|1857.76|1839.96|1857.87|1840.07|1857.88|1840.08|1857.6|1839.8|8
1650814100000|2022-04-24 15:28:20|1857.86|1840.06|1858.39|1840.59|1858.39|1840.59|1857.83|1840.03|8
1650814110000|2022-04-24 15:28:30|1858.49|1840.69|1858.54|1840.74|1858.54|1840.74|1858.47|1840.67|5
1650814120000|2022-04-24 15:28:40|1858.52|1840.72|1857.98|1840.18|1858.52|1840.72|1857.98|1840.18|10
1650814130000|2022-04-24 15:28:50|1857.95|1840.15|1857.46|1839.66|1857.95|1840.15|1857.44|1839.64|14
1650814140000|2022-04-24 15:29:00|1857.44|1839.64|1857.61|1839.81|1857.64|1839.84|1857.44|1839.64|5
1650814150000|2022-04-24 15:29:10|1857.6|1839.8|1858.5|1840.7|1858.5|1840.7|1857.6|1839.8|13
1650814160000|2022-04-24 15:29:20|1858.47|1840.67|1859|1841.2|1859|1841.2|1858.39|1840.59|12
1650814170000|2022-04-24 15:29:30|1858.99|1841.19|1858.93|1841.13|1859.03|1841.23|1858.9|1841.1|12
1650814180000|2022-04-24 15:29:40|1858.92|1841.12|1858.09|1840.29|1858.99|1841.19|1858.09|1840.29|21
1650814190000|2022-04-24 15:29:50|1858.07|1840.27|1858.02|1840.22|1858.07|1840.27|1857.98|1840.18|14
1650814200000|2022-04-24 15:30:00|1858|1840.2|1858.08|1840.28|1858.37|1840.57|1857.78|1839.98|21
1650814210000|2022-04-24 15:30:10|1858.12|1840.32|1858.04|1840.24|1858.19|1840.39|1857.9|1840.1|13
1650814220000|2022-04-24 15:30:20|1857.93|1840.13|1858.13|1840.33|1858.24|1840.44|1857.93|1840.13|10
1650814230000|2022-04-24 15:30:30|1858.21|1840.41|1859.82|1842.02|1859.84|1842.04|1858.21|1840.41|19
1650814240000|2022-04-24 15:30:40|1859.83|1842.03|1859.84|1842.04|1859.86|1842.06|1859.79|1841.99|8
1650814250000|2022-04-24 15:30:50|1859.85|1842.05|1859.86|1842.06|1859.92|1842.12|1859.84|1842.04|9
1650814260000|2022-04-24 15:31:00|1859.87|1842.07|1860.35|1842.55|1860.35|1842.55|1859.87|1842.07|11
1650814270000|2022-04-24 15:31:10|1860.38|1842.58|1859.01|1841.21|1860.52|1842.72|1859.01|1841.21|25
1650814280000|2022-04-24 15:31:20|1858.83|1841.03|1857.73|1839.93|1858.83|1841.03|1857.72|1839.92|13
1650814290000|2022-04-24 15:31:30|1857.71|1839.91|1857.18|1839.38|1857.71|1839.91|1857.18|1839.38|6
1650814300000|2022-04-24 15:31:40|1856.94|1839.14|1856.86|1839.06|1857.02|1839.22|1856.86|1839.06|4
1650814310000|2022-04-24 15:31:50|1856.7|1838.9|1856.74|1838.94|1856.86|1839.06|1856.33|1838.53|18
1650814320000|2022-04-24 15:32:00|1856.79|1838.99|1856.2|1838.4|1856.79|1838.99|1856.2|1838.4|5
1650814330000|2022-04-24 15:32:10|1856.22|1838.42|1856.63|1838.83|1856.64|1838.84|1856.22|1838.42|13
1650814340000|2022-04-24 15:32:20|1856.65|1838.85|1856.84|1839.04|1856.84|1839.04|1856.64|1838.84|12
1650814350000|2022-04-24 15:32:30|1857.01|1839.21|1857.81|1840.01|1857.85|1840.05|1857.01|1839.21|16
1650814360000|2022-04-24 15:32:40|1857.8|1840|1857.5|1839.7|1857.8|1840|1857.02|1839.22|16
1650814370000|2022-04-24 15:32:50|1857.6|1839.8|1857.92|1840.12|1857.93|1840.13|1857.6|1839.8|4
1650814380000|2022-04-24 15:33:00|1857.91|1840.11|1858.19|1840.39|1858.26|1840.46|1857.91|1840.11|13
1650814390000|2022-04-24 15:33:10|1858.16|1840.36|1858.52|1840.72|1858.52|1840.72|1858.06|1840.26|15
1650814400000|2022-04-24 15:33:20|1858.55|1840.75|1858.48|1840.68|1858.57|1840.77|1858.38|1840.58|21
1650814410000|2022-04-24 15:33:30|1858.47|1840.67|1856.84|1839.04|1858.5|1840.7|1856.84|1839.04|24
1650814420000|2022-04-24 15:33:40|1856.89|1839.09|1856.91|1839.11|1856.97|1839.17|1856.75|1838.95|19
1650814430000|2022-04-24 15:33:50|1856.93|1839.13|1857.41|1839.61|1857.42|1839.62|1856.93|1839.13|6
1650814440000|2022-04-24 15:34:00|1857.39|1839.59|1857.39|1839.59|1857.41|1839.61|1857.39|1839.59|3
1650814450000|2022-04-24 15:34:10|1857.32|1839.52|1857.08|1839.28|1857.33|1839.53|1857.08|1839.28|5
1650814460000|2022-04-24 15:34:20|1857.05|1839.25|1857.05|1839.25|1857.14|1839.34|1857.05|1839.25|3
1650814470000|2022-04-24 15:34:30|1856.98|1839.18|1856.98|1839.18|1856.98|1839.18|1856.98|1839.18|1
1650814490000|2022-04-24 15:34:50|1857.1|1839.3|1856.98|1839.18|1857.1|1839.3|1856.98|1839.18|2
1650814500000|2022-04-24 15:35:00|1857.01|1839.21|1856.87|1839.07|1857.02|1839.22|1856.85|1839.05|8
1650814510000|2022-04-24 15:35:10|1856.86|1839.06|1856.85|1839.05|1856.96|1839.16|1856.84|1839.04|10
1650814520000|2022-04-24 15:35:20|1856.68|1838.88|1856.79|1838.99|1856.79|1838.99|1856.68|1838.88|4
1650814530000|2022-04-24 15:35:30|1856.78|1838.98|1856.78|1838.98|1856.78|1838.98|1856.78|1838.98|1
1650814540000|2022-04-24 15:35:40|1856.75|1838.95|1856.74|1838.94|1856.75|1838.95|1856.74|1838.94|2
1650814550000|2022-04-24 15:35:50|1856.68|1838.88|1856.68|1838.88|1856.68|1838.88|1856.68|1838.88|1
1650814570000|2022-04-24 15:36:10|1856.55|1838.75|1856.12|1838.32|1856.55|1838.75|1856.07|1838.27|13
1650814580000|2022-04-24 15:36:20|1856.27|1838.47|1856.13|1838.33|1856.27|1838.47|1856.11|1838.31|6
1650814590000|2022-04-24 15:36:30|1856.08|1838.28|1856.08|1838.28|1856.08|1838.28|1856.08|1838.28|1
1650814600000|2022-04-24 15:36:40|1856.01|1838.21|1856.09|1838.29|1856.09|1838.29|1856.01|1838.21|3
1650814610000|2022-04-24 15:36:50|1856.07|1838.27|1855.8|1838|1856.07|1838.27|1855.8|1838|6
1650814620000|2022-04-24 15:37:00|1855.7|1837.9|1855.15|1837.35|1855.7|1837.9|1855.15|1837.35|8
1650814630000|2022-04-24 15:37:10|1855.08|1837.28|1855.08|1837.28|1855.08|1837.28|1855.08|1837.28|1
1650814640000|2022-04-24 15:37:20|1855.13|1837.33|1854.9|1837.1|1855.17|1837.37|1854.9|1837.1|3
1650814650000|2022-04-24 15:37:30|1855.01|1837.21|1856.31|1838.51|1856.31|1838.51|1854.9|1837.1|19
1650814660000|2022-04-24 15:37:40|1856.32|1838.52|1856.24|1838.44|1856.75|1838.95|1856.24|1838.44|22
1650814670000|2022-04-24 15:37:50|1856.32|1838.52|1856.58|1838.78|1856.62|1838.82|1856.26|1838.46|16
1650814680000|2022-04-24 15:38:00|1856.59|1838.79|1856.61|1838.81|1856.61|1838.81|1856.5|1838.7|16
1650814690000|2022-04-24 15:38:10|1856.6|1838.8|1856.59|1838.79|1856.6|1838.8|1856.5|1838.7|8
1650814700000|2022-04-24 15:38:20|1856.56|1838.76|1856.61|1838.81|1856.61|1838.81|1856.56|1838.76|2
1650814710000|2022-04-24 15:38:30|1856.6|1838.8|1856.6|1838.8|1856.6|1838.8|1856.6|1838.8|1
1650814720000|2022-04-24 15:38:40|1856.74|1838.94|1856.64|1838.84|1856.77|1838.97|1856.61|1838.81|17
1650814730000|2022-04-24 15:38:50|1856.63|1838.83|1856.62|1838.82|1856.64|1838.84|1856.61|1838.81|5
1650814740000|2022-04-24 15:39:00|1856.61|1838.81|1856.56|1838.76|1856.61|1838.81|1856.56|1838.76|7
1650814750000|2022-04-24 15:39:10|1856.58|1838.78|1855.9|1838.1|1856.58|1838.78|1855.75|1837.95|14
1650814760000|2022-04-24 15:39:20|1855.94|1838.14|1855.82|1838.02|1855.95|1838.15|1855.81|1838.01|10
1650814770000|2022-04-24 15:39:30|1855.83|1838.03|1855.95|1838.15|1855.97|1838.17|1855.8|1838|7
1650814780000|2022-04-24 15:39:40|1855.94|1838.14|1855.57|1837.77|1855.94|1838.14|1855.43|1837.63|21
1650814790000|2022-04-24 15:39:50|1855.6|1837.8|1855.66|1837.86|1855.79|1837.99|1855.6|1837.8|9
1650814800000|2022-04-24 15:40:00|1855.68|1837.88|1855.5|1837.7|1855.68|1837.88|1855.5|1837.7|5
1650814810000|2022-04-24 15:40:10|1855.48|1837.68|1855.42|1837.62|1855.48|1837.68|1855.36|1837.56|7
1650814820000|2022-04-24 15:40:20|1855.43|1837.63|1855.71|1837.91|1855.91|1838.11|1855.39|1837.59|10
1650814830000|2022-04-24 15:40:30|1855.77|1837.97|1855.78|1837.98|1855.78|1837.98|1855.7|1837.9|8
1650814840000|2022-04-24 15:40:40|1855.77|1837.97|1855.78|1837.98|1855.93|1838.13|1855.77|1837.97|6
1650814850000|2022-04-24 15:40:50|1855.79|1837.99|1855.78|1837.98|1855.9|1838.1|1855.78|1837.98|8
1650814860000|2022-04-24 15:41:00|1855.88|1838.08|1856.41|1838.61|1856.45|1838.65|1855.88|1838.08|8
1650814870000|2022-04-24 15:41:10|1856.42|1838.62|1856.46|1838.66|1856.5|1838.7|1856.42|1838.62|17
1650814880000|2022-04-24 15:41:20|1856.38|1838.58|1856.49|1838.69|1856.51|1838.71|1856.38|1838.58|21
1650814890000|2022-04-24 15:41:30|1856.47|1838.67|1855.95|1838.15|1856.52|1838.72|1855.92|1838.12|20
1650814900000|2022-04-24 15:41:40|1855.94|1838.14|1855.94|1838.14|1855.95|1838.15|1855.93|1838.13|4
1650814910000|2022-04-24 15:41:50|1855.92|1838.12|1855.92|1838.12|1855.92|1838.12|1855.92|1838.12|1
1650814920000|2022-04-24 15:42:00|1855.94|1838.14|1855.71|1837.91|1855.94|1838.14|1855.71|1837.91|2
1650814930000|2022-04-24 15:42:10|1855.57|1837.77|1854.98|1837.18|1855.57|1837.77|1854.98|1837.18|11
1650814940000|2022-04-24 15:42:20|1855.28|1837.48|1854.7|1836.9|1855.28|1837.48|1854.67|1836.87|7
1650814950000|2022-04-24 15:42:30|1854.73|1836.93|1854.78|1836.98|1854.78|1836.98|1854.73|1836.93|3
1650814960000|2022-04-24 15:42:40|1854.82|1837.02|1854.87|1837.07|1854.9|1837.1|1854.82|1837.02|5
1650814970000|2022-04-24 15:42:50|1854.82|1837.02|1854.9|1837.1|1854.9|1837.1|1854.82|1837.02|2
1650814990000|2022-04-24 15:43:10|1854.91|1837.11|1855.46|1837.66|1855.52|1837.72|1854.91|1837.11|9
1650815000000|2022-04-24 15:43:20|1855.4|1837.6|1854.82|1837.02|1855.42|1837.62|1854.82|1837.02|11
1650815010000|2022-04-24 15:43:30|1854.97|1837.17|1855.18|1837.38|1855.18|1837.38|1854.93|1837.13|18
1650815020000|2022-04-24 15:43:40|1855.11|1837.31|1855.62|1837.82|1855.62|1837.82|1855.1|1837.3|16
1650815030000|2022-04-24 15:43:50|1855.59|1837.79|1855.47|1837.67|1855.59|1837.79|1855.37|1837.57|13
1650815040000|2022-04-24 15:44:00|1855.46|1837.66|1855.59|1837.79|1855.59|1837.79|1855.46|1837.66|12
1650815050000|2022-04-24 15:44:10|1855.55|1837.75|1855.82|1838.02|1855.83|1838.03|1855.55|1837.75|7
1650815060000|2022-04-24 15:44:20|1855.9|1838.1|1856.12|1838.32|1856.12|1838.32|1855.62|1837.82|9
1650815070000|2022-04-24 15:44:30|1856.1|1838.3|1855.81|1838.01|1856.13|1838.33|1855.8|1838|24
1650815080000|2022-04-24 15:44:40|1855.84|1838.04|1855.15|1837.35|1855.88|1838.08|1855.15|1837.35|16
1650815090000|2022-04-24 15:44:50|1855.14|1837.34|1855.17|1837.37|1855.17|1837.37|1855.07|1837.27|7
1650815100000|2022-04-24 15:45:00|1855.21|1837.41|1854.8|1837|1855.21|1837.41|1854.8|1837|9
1650815110000|2022-04-24 15:45:10|1854.79|1836.99|1854.47|1836.67|1854.82|1837.02|1854.47|1836.67|7
1650815120000|2022-04-24 15:45:20|1854.3|1836.5|1854.29|1836.49|1854.41|1836.61|1854.02|1836.22|23
1650815130000|2022-04-24 15:45:30|1854.31|1836.51|1854.1|1836.3|1854.31|1836.51|1854.1|1836.3|6
1650815140000|2022-04-24 15:45:40|1854.05|1836.25|1854.15|1836.35|1854.15|1836.35|1853.87|1836.07|7
1650815150000|2022-04-24 15:45:50|1854.17|1836.37|1854.68|1836.88|1854.68|1836.88|1854.17|1836.37|14
1650815160000|2022-04-24 15:46:00|1854.66|1836.86|1855.08|1837.28|1855.33|1837.53|1854.54|1836.74|20
1650815170000|2022-04-24 15:46:10|1855.03|1837.23|1854.75|1836.95|1855.03|1837.23|1854.72|1836.92|12
1650815180000|2022-04-24 15:46:20|1854.74|1836.94|1854.67|1836.87|1854.77|1836.97|1854.67|1836.87|5
1650815190000|2022-04-24 15:46:30|1854.6|1836.8|1854.54|1836.74|1854.65|1836.85|1854.53|1836.73|17
1650815200000|2022-04-24 15:46:40|1854.55|1836.75|1853.83|1836.03|1854.55|1836.75|1853.83|1836.03|12
1650815210000|2022-04-24 15:46:50|1853.7|1835.9|1853.81|1836.01|1853.87|1836.07|1853.7|1835.9|8
1650815220000|2022-04-24 15:47:00|1853.8|1836|1854.22|1836.42|1854.22|1836.42|1853.73|1835.93|11
1650815230000|2022-04-24 15:47:10|1854.29|1836.49|1854.3|1836.5|1854.3|1836.5|1854.29|1836.49|2
1650815240000|2022-04-24 15:47:20|1854.29|1836.49|1854.57|1836.77|1854.57|1836.77|1854.29|1836.49|5
1650815250000|2022-04-24 15:47:30|1854.56|1836.76|1854.52|1836.72|1854.56|1836.76|1854.52|1836.72|2
1650815260000|2022-04-24 15:47:40|1854.49|1836.69|1854.41|1836.61|1854.52|1836.72|1854.41|1836.61|7
1650815270000|2022-04-24 15:47:50|1854.4|1836.6|1853.98|1836.18|1854.4|1836.6|1853.98|1836.18|7
1650815280000|2022-04-24 15:48:00|1853.69|1835.89|1853.81|1836.01|1853.82|1836.02|1853.69|1835.89|7
1650815290000|2022-04-24 15:48:10|1854.05|1836.25|1853.93|1836.13|1854.05|1836.25|1853.93|1836.13|3
1650815300000|2022-04-24 15:48:20|1854|1836.2|1854|1836.2|1854|1836.2|1853.88|1836.08|6
1650815310000|2022-04-24 15:48:30|1853.99|1836.19|1853.92|1836.12|1854.1|1836.3|1853.89|1836.09|12
1650815320000|2022-04-24 15:48:40|1853.91|1836.11|1853.91|1836.11|1853.91|1836.11|1853.91|1836.11|1
1650815330000|2022-04-24 15:48:50|1853.92|1836.12|1854.08|1836.28|1854.13|1836.33|1853.91|1836.11|12
1650815340000|2022-04-24 15:49:00|1854.09|1836.29|1854.11|1836.31|1854.12|1836.32|1854.09|1836.29|3
1650815350000|2022-04-24 15:49:10|1853.92|1836.12|1853.91|1836.11|1854.11|1836.31|1853.91|1836.11|14
1650815360000|2022-04-24 15:49:20|1853.9|1836.1|1853.54|1835.74|1853.9|1836.1|1853.54|1835.74|11
1650815370000|2022-04-24 15:49:30|1853.56|1835.76|1852.32|1834.52|1853.56|1835.76|1852.32|1834.52|17
1650815380000|2022-04-24 15:49:40|1852.2|1834.4|1851.91|1834.11|1852.2|1834.4|1851.91|1834.11|2
1650815390000|2022-04-24 15:49:50|1852.01|1834.21|1852.55|1834.75|1852.56|1834.76|1852.01|1834.21|9
1650815400000|2022-04-24 15:50:00|1852.57|1834.77|1852.69|1834.89|1852.69|1834.89|1852.55|1834.75|3
1650815410000|2022-04-24 15:50:10|1853.1|1835.3|1853.69|1835.89|1853.69|1835.89|1853.09|1835.29|14
1650815420000|2022-04-24 15:50:20|1853.7|1835.9|1853.61|1835.81|1853.74|1835.94|1853.6|1835.8|12
1650815430000|2022-04-24 15:50:30|1853.71|1835.91|1854.42|1836.62|1854.42|1836.62|1853.71|1835.91|7
1650815440000|2022-04-24 15:50:40|1854.44|1836.64|1854.54|1836.74|1854.54|1836.74|1854.44|1836.64|2
1650815450000|2022-04-24 15:50:50|1854.46|1836.66|1854.48|1836.68|1854.59|1836.79|1854.46|1836.66|3
1650815460000|2022-04-24 15:51:00|1854.55|1836.75|1854.61|1836.81|1854.61|1836.81|1854.55|1836.75|3
1650815470000|2022-04-24 15:51:10|1854.6|1836.8|1854.64|1836.84|1854.67|1836.87|1854.58|1836.78|15
1650815480000|2022-04-24 15:51:20|1854.62|1836.82|1854.65|1836.85|1854.67|1836.87|1854.61|1836.81|11
1650815490000|2022-04-24 15:51:30|1854.66|1836.86|1854.68|1836.88|1854.7|1836.9|1854.66|1836.86|6
1650815500000|2022-04-24 15:51:40|1854.69|1836.89|1854.56|1836.76|1854.69|1836.89|1854.52|1836.72|6
1650815510000|2022-04-24 15:51:50|1854.58|1836.78|1854.57|1836.77|1854.58|1836.78|1854.49|1836.69|11
1650815520000|2022-04-24 15:52:00|1854.58|1836.78|1854.58|1836.78|1854.62|1836.82|1854.55|1836.75|8
1650815530000|2022-04-24 15:52:10|1854.59|1836.79|1854.61|1836.81|1854.61|1836.81|1854.59|1836.79|2
1650815540000|2022-04-24 15:52:20|1854.62|1836.82|1854.59|1836.79|1854.63|1836.83|1854.59|1836.79|5
1650815550000|2022-04-24 15:52:30|1854.55|1836.75|1854.55|1836.75|1854.57|1836.77|1854.46|1836.66|11
1650815560000|2022-04-24 15:52:40|1854.56|1836.76|1854.56|1836.76|1854.58|1836.78|1854.55|1836.75|7
1650815570000|2022-04-24 15:52:50|1854.57|1836.77|1854.66|1836.86|1854.66|1836.86|1854.56|1836.76|7
1650815580000|2022-04-24 15:53:00|1854.47|1836.67|1855.39|1837.59|1855.68|1837.88|1854.47|1836.67|10
1650815590000|2022-04-24 15:53:10|1855.27|1837.47|1854.61|1836.81|1855.27|1837.47|1854.54|1836.74|15
1650815600000|2022-04-24 15:53:20|1854.62|1836.82|1853.99|1836.19|1854.63|1836.83|1853.57|1835.77|19
1650815610000|2022-04-24 15:53:30|1854.05|1836.25|1853.93|1836.13|1854.07|1836.27|1853.68|1835.88|21
1650815620000|2022-04-24 15:53:40|1853.83|1836.03|1854.41|1836.61|1854.41|1836.61|1853.82|1836.02|26
1650815630000|2022-04-24 15:53:50|1854.42|1836.62|1854.68|1836.88|1854.7|1836.9|1854.42|1836.62|10
1650815640000|2022-04-24 15:54:00|1854.7|1836.9|1854.62|1836.82|1854.84|1837.04|1854.57|1836.77|9
1650815650000|2022-04-24 15:54:10|1854.59|1836.79|1854.59|1836.79|1854.62|1836.82|1854.56|1836.76|9
1650815660000|2022-04-24 15:54:20|1854.6|1836.8|1854.48|1836.68|1854.62|1836.82|1854.47|1836.67|13
1650815670000|2022-04-24 15:54:30|1854.51|1836.71|1854.47|1836.67|1854.51|1836.71|1854.46|1836.66|14
1650815680000|2022-04-24 15:54:40|1854.46|1836.66|1853.81|1836.01|1854.5|1836.7|1853.77|1835.97|21
1650815690000|2022-04-24 15:54:50|1853.79|1835.99|1853.56|1835.76|1853.81|1836.01|1853.56|1835.76|5
1650815700000|2022-04-24 15:55:00|1853.57|1835.77|1853.61|1835.81|1853.69|1835.89|1853.57|1835.77|17
1650815710000|2022-04-24 15:55:10|1853.6|1835.8|1853.89|1836.09|1853.89|1836.09|1853.6|1835.8|10
1650815720000|2022-04-24 15:55:20|1853.9|1836.1|1854.63|1836.83|1854.73|1836.93|1853.86|1836.06|17
1650815730000|2022-04-24 15:55:30|1854.64|1836.84|1855.37|1837.57|1855.7|1837.9|1854.55|1836.75|11
1650815740000|2022-04-24 15:55:40|1855.41|1837.61|1855.57|1837.77|1855.57|1837.77|1855.37|1837.57|6
1650815750000|2022-04-24 15:55:50|1855.63|1837.83|1855.74|1837.94|1856.5|1838.7|1855.63|1837.83|21
1650815760000|2022-04-24 15:56:00|1855.72|1837.92|1855.6|1837.8|1855.73|1837.93|1855.46|1837.66|7
1650815770000|2022-04-24 15:56:10|1855.59|1837.79|1855.82|1838.02|1855.84|1838.04|1855.57|1837.77|10
1650815780000|2022-04-24 15:56:20|1855.79|1837.99|1856.68|1838.88|1857.38|1839.58|1855.79|1837.99|20
1650815790000|2022-04-24 15:56:30|1856.67|1838.87|1855.9|1838.1|1856.67|1838.87|1855.7|1837.9|24
1650815800000|2022-04-24 15:56:40|1855.89|1838.09|1855.7|1837.9|1855.89|1838.09|1855.68|1837.88|9
1650815810000|2022-04-24 15:56:50|1855.73|1837.93|1856.47|1838.67|1856.47|1838.67|1855.72|1837.92|10
1650815830000|2022-04-24 15:57:10|1856.53|1838.73|1856.53|1838.73|1856.53|1838.73|1856.53|1838.73|1
1650815860000|2022-04-24 15:57:40|1856.49|1838.69|1855.5|1837.7|1856.5|1838.7|1855.5|1837.7|8
1650815870000|2022-04-24 15:57:50|1855.49|1837.69|1855.36|1837.56|1855.49|1837.69|1855.31|1837.51|12
1650815880000|2022-04-24 15:58:00|1855.31|1837.51|1855.56|1837.76|1855.63|1837.83|1855.31|1837.51|21
1650815890000|2022-04-24 15:58:10|1855.57|1837.77|1855.6|1837.8|1855.61|1837.81|1855.56|1837.76|10
1650815900000|2022-04-24 15:58:20|1855.61|1837.81|1856.39|1838.59|1856.39|1838.59|1855.61|1837.81|12
1650815910000|2022-04-24 15:58:30|1856.34|1838.54|1856.34|1838.54|1856.34|1838.54|1856.29|1838.49|3
1650815920000|2022-04-24 15:58:40|1856.39|1838.59|1856.4|1838.6|1856.4|1838.6|1856.39|1838.59|2
1650815930000|2022-04-24 15:58:50|1856.55|1838.75|1856.7|1838.9|1856.7|1838.9|1856.55|1838.75|2
1650815940000|2022-04-24 15:59:00|1856.79|1838.99|1856.58|1838.78|1856.79|1838.99|1856.58|1838.78|7
1650815950000|2022-04-24 15:59:10|1856.31|1838.51|1857|1839.2|1857|1839.2|1856.31|1838.51|6
1650815960000|2022-04-24 15:59:20|1857.18|1839.38|1857.18|1839.38|1857.19|1839.39|1857.02|1839.22|14
1650815970000|2022-04-24 15:59:30|1857.21|1839.41|1856.98|1839.18|1857.23|1839.43|1856.91|1839.11|13
1650815980000|2022-04-24 15:59:40|1856.94|1839.14|1857|1839.2|1857.04|1839.24|1856.94|1839.14|4
1650815990000|2022-04-24 15:59:50|1857.14|1839.34|1856.68|1838.88|1857.14|1839.34|1856.68|1838.88|9
1650816000000|2022-04-24 16:00:00|1856.78|1838.98|1856.82|1839.02|1856.82|1839.02|1856.78|1838.98|2
1650816010000|2022-04-24 16:00:10|1856.8|1839|1856.43|1838.63|1856.8|1839|1856.43|1838.63|7
1650816020000|2022-04-24 16:00:20|1856.42|1838.62|1855.68|1837.88|1856.42|1838.62|1855.68|1837.88|8
1650816030000|2022-04-24 16:00:30|1855.67|1837.87|1855.67|1837.87|1855.67|1837.87|1855.67|1837.87|1
1650816040000|2022-04-24 16:00:40|1855.7|1837.9|1856.44|1838.64|1856.44|1838.64|1855.67|1837.87|11
1650816050000|2022-04-24 16:00:50|1856.47|1838.67|1858.36|1840.56|1858.36|1840.56|1856.47|1838.67|20
1650816060000|2022-04-24 16:01:00|1858.37|1840.57|1858.01|1840.21|1858.46|1840.66|1858.01|1840.21|17
1650816070000|2022-04-24 16:01:10|1858.02|1840.22|1857.78|1839.98|1858.04|1840.24|1857.74|1839.94|20
1650816080000|2022-04-24 16:01:20|1857.73|1839.93|1857.69|1839.89|1857.76|1839.96|1857.55|1839.75|19
1650816090000|2022-04-24 16:01:30|1857.7|1839.9|1857.74|1839.94|1857.84|1840.04|1857.65|1839.85|16
1650816100000|2022-04-24 16:01:40|1857.73|1839.93|1857.34|1839.54|1857.73|1839.93|1857.34|1839.54|9
1650816110000|2022-04-24 16:01:50|1857.28|1839.48|1857.37|1839.57|1857.37|1839.57|1857.28|1839.48|5
1650816120000|2022-04-24 16:02:00|1857.33|1839.53|1856.95|1839.15|1857.37|1839.57|1856.93|1839.13|12
1650816130000|2022-04-24 16:02:10|1856.94|1839.14|1856.27|1838.47|1856.95|1839.15|1856.27|1838.47|12
1650816140000|2022-04-24 16:02:20|1856.3|1838.5|1856.34|1838.54|1856.34|1838.54|1856.25|1838.45|10
1650816150000|2022-04-24 16:02:30|1856.33|1838.53|1856.33|1838.53|1856.33|1838.53|1856.33|1838.53|1
1650816160000|2022-04-24 16:02:40|1856.31|1838.51|1856.3|1838.5|1856.32|1838.52|1856.3|1838.5|4
1650816170000|2022-04-24 16:02:50|1856.25|1838.45|1856.08|1838.28|1856.25|1838.45|1856.08|1838.28|6
1650816180000|2022-04-24 16:03:00|1856.05|1838.25|1855.33|1837.53|1856.21|1838.41|1855.33|1837.53|13
1650816190000|2022-04-24 16:03:10|1854.81|1837.01|1856.73|1838.93|1856.75|1838.95|1854.78|1836.98|25
1650816200000|2022-04-24 16:03:20|1856.74|1838.94|1856.61|1838.81|1856.95|1839.15|1856.6|1838.8|20
1650816210000|2022-04-24 16:03:30|1856.7|1838.9|1856.71|1838.91|1856.74|1838.94|1856.67|1838.87|4
1650816220000|2022-04-24 16:03:40|1856.68|1838.88|1856.75|1838.95|1856.77|1838.97|1856.67|1838.87|10
1650816230000|2022-04-24 16:03:50|1856.86|1839.06|1856.65|1838.85|1856.86|1839.06|1856.63|1838.83|10
1650816240000|2022-04-24 16:04:00|1856.75|1838.95|1856.68|1838.88|1856.75|1838.95|1856.66|1838.86|6
1650816250000|2022-04-24 16:04:10|1856.66|1838.86|1856.81|1839.01|1856.82|1839.02|1856.66|1838.86|9
1650816260000|2022-04-24 16:04:20|1856.69|1838.89|1856.67|1838.87|1856.69|1838.89|1856.67|1838.87|5
1650816270000|2022-04-24 16:04:30|1856.75|1838.95|1856.05|1838.25|1856.75|1838.95|1856.05|1838.25|15
1650816280000|2022-04-24 16:04:40|1856.04|1838.24|1855.87|1838.07|1856.04|1838.24|1855.77|1837.97|5
1650816290000|2022-04-24 16:04:50|1855.86|1838.06|1854.77|1836.97|1855.86|1838.06|1854.6|1836.8|25
1650816300000|2022-04-24 16:05:00|1854.49|1836.69|1854.49|1836.69|1854.53|1836.73|1854.44|1836.64|14
1650816310000|2022-04-24 16:05:10|1854.44|1836.64|1854.56|1836.76|1854.56|1836.76|1854.44|1836.64|6
1650816320000|2022-04-24 16:05:20|1854.55|1836.75|1854.63|1836.83|1854.64|1836.84|1854.55|1836.75|7
1650816330000|2022-04-24 16:05:30|1854.67|1836.87|1854.81|1837.01|1854.83|1837.03|1854.59|1836.79|15
1650816340000|2022-04-24 16:05:40|1854.82|1837.02|1855.47|1837.67|1855.47|1837.67|1854.68|1836.88|15
1650816350000|2022-04-24 16:05:50|1855.46|1837.66|1855.75|1837.95|1855.75|1837.95|1855.46|1837.66|6
1650816360000|2022-04-24 16:06:00|1855.61|1837.81|1855.5|1837.7|1855.8|1838|1855.48|1837.68|11
1650816370000|2022-04-24 16:06:10|1855.51|1837.71|1855.56|1837.76|1855.56|1837.76|1855.51|1837.71|3
1650816380000|2022-04-24 16:06:20|1855.6|1837.8|1854.69|1836.89|1855.6|1837.8|1854.69|1836.89|12
1650816400000|2022-04-24 16:06:40|1854.75|1836.95|1854.78|1836.98|1854.81|1837.01|1854.71|1836.91|19
1650816410000|2022-04-24 16:06:50|1854.92|1837.12|1855.09|1837.29|1855.14|1837.34|1854.92|1837.12|4
1650816420000|2022-04-24 16:07:00|1855.14|1837.34|1854.86|1837.06|1855.14|1837.34|1854.86|1837.06|4
1650816430000|2022-04-24 16:07:10|1854.85|1837.05|1854.7|1836.9|1854.93|1837.13|1854.7|1836.9|9
1650816440000|2022-04-24 16:07:20|1854.68|1836.88|1854.55|1836.75|1854.71|1836.91|1854.55|1836.75|7
1650816450000|2022-04-24 16:07:30|1854.37|1836.57|1854.09|1836.29|1854.37|1836.57|1854.09|1836.29|7
1650816460000|2022-04-24 16:07:40|1854.05|1836.25|1853.29|1835.49|1854.15|1836.35|1853.29|1835.49|15
1650816470000|2022-04-24 16:07:50|1853.25|1835.45|1852.18|1834.38|1853.25|1835.45|1852.16|1834.36|15
1650816480000|2022-04-24 16:08:00|1852.22|1834.42|1852.5|1834.7|1852.5|1834.7|1852.12|1834.32|11
1650816490000|2022-04-24 16:08:10|1852.65|1834.85|1852.63|1834.83|1852.65|1834.85|1852.61|1834.81|4
1650816500000|2022-04-24 16:08:20|1852.61|1834.81|1852.51|1834.71|1852.61|1834.81|1852.45|1834.65|5
1650816510000|2022-04-24 16:08:30|1852.61|1834.81|1851.85|1834.05|1852.65|1834.85|1851.85|1834.05|12
1650816520000|2022-04-24 16:08:40|1851.75|1833.95|1851.75|1833.95|1851.76|1833.96|1851.75|1833.95|3
1650816530000|2022-04-24 16:08:50|1851.76|1833.96|1851.42|1833.62|1851.77|1833.97|1851.4|1833.6|9
1650816540000|2022-04-24 16:09:00|1851.38|1833.58|1850.81|1833.01|1851.38|1833.58|1850.42|1832.62|16
1650816550000|2022-04-24 16:09:10|1850.93|1833.13|1851.19|1833.39|1851.67|1833.87|1850.93|1833.13|22
1650816560000|2022-04-24 16:09:20|1851.17|1833.37|1850.74|1832.94|1851.17|1833.37|1850.74|1832.94|8
1650816570000|2022-04-24 16:09:30|1850.63|1832.83|1848.78|1830.98|1850.63|1832.83|1848.78|1830.98|26
1650816580000|2022-04-24 16:09:40|1848.77|1830.97|1848.1|1830.3|1848.82|1831.02|1848.06|1830.26|24
1650816590000|2022-04-24 16:09:50|1848.18|1830.38|1846.84|1829.04|1848.63|1830.83|1846.84|1829.04|26
1650816600000|2022-04-24 16:10:00|1846.83|1829.03|1846.78|1828.98|1847.27|1829.47|1846.56|1828.76|17
1650816610000|2022-04-24 16:10:10|1846.77|1828.97|1846.65|1828.85|1846.77|1828.97|1846.63|1828.83|9
1650816620000|2022-04-24 16:10:20|1846.72|1828.92|1848.93|1831.13|1848.93|1831.13|1846.72|1828.92|19
1650816630000|2022-04-24 16:10:30|1849.08|1831.28|1849.56|1831.76|1849.56|1831.76|1849.07|1831.27|19
1650816640000|2022-04-24 16:10:40|1849.37|1831.57|1850.01|1832.21|1850.24|1832.44|1849.37|1831.57|22
1650816650000|2022-04-24 16:10:50|1849.94|1832.14|1849.88|1832.08|1849.94|1832.14|1849.84|1832.04|13
1650816660000|2022-04-24 16:11:00|1849.89|1832.09|1850.54|1832.74|1850.54|1832.74|1849.89|1832.09|14
1650816670000|2022-04-24 16:11:10|1850.49|1832.69|1850.53|1832.73|1850.53|1832.73|1850.49|1832.69|2
1650816680000|2022-04-24 16:11:20|1850.57|1832.77|1850.53|1832.73|1850.57|1832.77|1850.53|1832.73|2
1650816690000|2022-04-24 16:11:30|1850.54|1832.74|1850.55|1832.75|1850.69|1832.89|1850.54|1832.74|5
1650816700000|2022-04-24 16:11:40|1850.63|1832.83|1849.67|1831.87|1850.64|1832.84|1849.58|1831.78|16
1650816710000|2022-04-24 16:11:50|1849.69|1831.89|1849.65|1831.85|1849.72|1831.92|1849.64|1831.84|5
1650816720000|2022-04-24 16:12:00|1849.66|1831.86|1849.73|1831.93|1849.75|1831.95|1849.66|1831.86|10
1650816730000|2022-04-24 16:12:10|1849.74|1831.94|1849.73|1831.93|1849.74|1831.94|1849.71|1831.91|9
1650816740000|2022-04-24 16:12:20|1849.76|1831.96|1849.76|1831.96|1849.76|1831.96|1849.76|1831.96|1
1650816750000|2022-04-24 16:12:30|1849.73|1831.93|1849.73|1831.93|1849.73|1831.93|1849.64|1831.84|4
1650816760000|2022-04-24 16:12:40|1849.74|1831.94|1850.35|1832.55|1850.39|1832.59|1849.74|1831.94|9
1650816770000|2022-04-24 16:12:50|1850.36|1832.56|1850.47|1832.67|1850.57|1832.77|1850.35|1832.55|14
1650816780000|2022-04-24 16:13:00|1850.6|1832.8|1850.84|1833.04|1850.86|1833.06|1850.47|1832.67|12
1650816790000|2022-04-24 16:13:10|1850.86|1833.06|1850.92|1833.12|1850.99|1833.19|1850.78|1832.98|12
1650816800000|2022-04-24 16:13:20|1850.93|1833.13|1850.67|1832.87|1850.93|1833.13|1850.57|1832.77|18
1650816810000|2022-04-24 16:13:30|1850.7|1832.9|1850.51|1832.71|1850.72|1832.92|1850.51|1832.71|15
1650816820000|2022-04-24 16:13:40|1850.5|1832.7|1850.56|1832.76|1850.56|1832.76|1850.5|1832.7|9
1650816830000|2022-04-24 16:13:50|1850.57|1832.77|1849.9|1832.1|1850.58|1832.78|1849.86|1832.06|16
1650816840000|2022-04-24 16:14:00|1849.91|1832.11|1849.07|1831.27|1849.91|1832.11|1849.02|1831.22|13
1650816850000|2022-04-24 16:14:10|1848.91|1831.11|1848.93|1831.13|1848.93|1831.13|1848.84|1831.04|7
1650816860000|2022-04-24 16:14:20|1848.87|1831.07|1849.51|1831.71|1849.56|1831.76|1848.81|1831.01|24
1650816870000|2022-04-24 16:14:30|1849.5|1831.7|1850.47|1832.67|1850.55|1832.75|1849.5|1831.7|19
1650816880000|2022-04-24 16:14:40|1850.44|1832.64|1850.06|1832.26|1850.47|1832.67|1849.98|1832.18|17
1650816890000|2022-04-24 16:14:50|1850.08|1832.28|1850.01|1832.21|1850.08|1832.28|1849.94|1832.14|10
1650816900000|2022-04-24 16:15:00|1850|1832.2|1849.91|1832.11|1850.1|1832.3|1849.91|1832.11|17
1650816910000|2022-04-24 16:15:10|1849.98|1832.18|1849.69|1831.89|1850.44|1832.64|1849.69|1831.89|23
1650816920000|2022-04-24 16:15:20|1849.68|1831.88|1849.85|1832.05|1850.02|1832.22|1849.67|1831.87|26
1650816930000|2022-04-24 16:15:30|1849.92|1832.12|1850.32|1832.52|1850.34|1832.54|1849.84|1832.04|25
1650816940000|2022-04-24 16:15:40|1850.33|1832.53|1851.12|1833.32|1851.12|1833.32|1850.33|1832.53|21
1650816950000|2022-04-24 16:15:50|1850.95|1833.15|1851.7|1833.9|1851.78|1833.98|1850.9|1833.1|21
1650816960000|2022-04-24 16:16:00|1851.71|1833.91|1851.82|1834.02|1852.1|1834.3|1851.71|1833.91|13
1650816970000|2022-04-24 16:16:10|1851.84|1834.04|1851.86|1834.06|1851.86|1834.06|1851.84|1834.04|3
1650816980000|2022-04-24 16:16:20|1851.78|1833.98|1851.82|1834.02|1851.88|1834.08|1851.78|1833.98|7
1650816990000|2022-04-24 16:16:30|1851.95|1834.15|1851.69|1833.89|1851.99|1834.19|1851.69|1833.89|12
1650817000000|2022-04-24 16:16:40|1851.63|1833.83|1850.71|1832.91|1851.63|1833.83|1850.71|1832.91|24
1650817010000|2022-04-24 16:16:50|1850.7|1832.9|1849.77|1831.97|1850.7|1832.9|1849.71|1831.91|23
1650817020000|2022-04-24 16:17:00|1849.79|1831.99|1849.61|1831.81|1849.79|1831.99|1849.61|1831.81|12
1650817030000|2022-04-24 16:17:10|1849.63|1831.83|1850.78|1832.98|1850.78|1832.98|1849.63|1831.83|16
1650817040000|2022-04-24 16:17:20|1850.81|1833.01|1851.03|1833.23|1851.03|1833.23|1850.78|1832.98|4
1650817050000|2022-04-24 16:17:30|1851.04|1833.24|1851.13|1833.33|1851.14|1833.34|1850.86|1833.06|11
1650817060000|2022-04-24 16:17:40|1851.03|1833.23|1851.51|1833.71|1851.53|1833.73|1851.03|1833.23|11
1650817070000|2022-04-24 16:17:50|1851.6|1833.8|1851.6|1833.8|1851.6|1833.8|1851.37|1833.57|17
1650817080000|2022-04-24 16:18:00|1851.61|1833.81|1851.81|1834.01|1851.87|1834.07|1851.61|1833.81|8
1650817090000|2022-04-24 16:18:10|1851.91|1834.11|1852.04|1834.24|1852.04|1834.24|1851.71|1833.91|16
1650817100000|2022-04-24 16:18:20|1851.96|1834.16|1852.08|1834.28|1852.08|1834.28|1851.88|1834.08|13
1650817110000|2022-04-24 16:18:30|1852.11|1834.31|1851.81|1834.01|1852.59|1834.79|1851.81|1834.01|21
1650817120000|2022-04-24 16:18:40|1851.74|1833.94|1851.72|1833.92|1851.8|1834|1851.63|1833.83|18
1650817130000|2022-04-24 16:18:50|1851.73|1833.93|1851.9|1834.1|1851.9|1834.1|1851.73|1833.93|8
1650817140000|2022-04-24 16:19:00|1851.92|1834.12|1852.75|1834.95|1852.96|1835.16|1851.92|1834.12|16
1650817150000|2022-04-24 16:19:10|1852.67|1834.87|1852.61|1834.81|1852.67|1834.87|1852.43|1834.63|14
1650817160000|2022-04-24 16:19:20|1852.6|1834.8|1852.29|1834.49|1852.71|1834.91|1852.29|1834.49|13
1650817170000|2022-04-24 16:19:30|1852.12|1834.32|1848.96|1831.16|1852.15|1834.35|1848.79|1830.99|35
1650817180000|2022-04-24 16:19:40|1848.65|1830.85|1848.71|1830.91|1849.33|1831.53|1848.65|1830.85|27
1650817190000|2022-04-24 16:19:50|1848.7|1830.9|1849.5|1831.7|1849.64|1831.84|1848.7|1830.9|23
1650817200000|2022-04-24 16:20:00|1849.63|1831.83|1849.71|1831.91|1849.85|1832.05|1849.62|1831.82|13
1650817210000|2022-04-24 16:20:10|1849.72|1831.92|1850.06|1832.26|1850.4|1832.6|1849.72|1831.92|12
1650817220000|2022-04-24 16:20:20|1849.82|1832.02|1849.68|1831.88|1849.82|1832.02|1849.65|1831.85|6
1650817230000|2022-04-24 16:20:30|1849.65|1831.85|1849.66|1831.86|1849.67|1831.87|1849.65|1831.85|5
1650817240000|2022-04-24 16:20:40|1849.67|1831.87|1849.68|1831.88|1849.68|1831.88|1849.67|1831.87|2
1650817250000|2022-04-24 16:20:50|1849.67|1831.87|1849.19|1831.39|1849.71|1831.91|1849.19|1831.39|14
1650817260000|2022-04-24 16:21:00|1849.21|1831.41|1849.21|1831.41|1849.23|1831.43|1849.17|1831.37|5
1650817270000|2022-04-24 16:21:10|1849.18|1831.38|1849.06|1831.26|1849.18|1831.38|1849.06|1831.26|8
1650817280000|2022-04-24 16:21:20|1849.09|1831.29|1847.81|1830.01|1849.13|1831.33|1847.81|1830.01|28
1650817290000|2022-04-24 16:21:30|1847.78|1829.98|1846.35|1828.55|1847.79|1829.99|1846.34|1828.54|23
1650817300000|2022-04-24 16:21:40|1846.36|1828.56|1846.63|1828.83|1846.63|1828.83|1846.36|1828.56|5
1650817310000|2022-04-24 16:21:50|1846.66|1828.86|1846.36|1828.56|1846.66|1828.86|1846.36|1828.56|7
1650817320000|2022-04-24 16:22:00|1846.05|1828.25|1846.2|1828.4|1846.61|1828.81|1846|1828.2|27
1650817330000|2022-04-24 16:22:10|1846.21|1828.41|1843.01|1825.21|1846.23|1828.43|1843.01|1825.21|24
1650817340000|2022-04-24 16:22:20|1842.71|1824.91|1842.37|1824.57|1842.74|1824.94|1842.27|1824.47|17
1650817350000|2022-04-24 16:22:30|1842.33|1824.53|1842.86|1825.06|1842.86|1825.06|1842.13|1824.33|14
1650817360000|2022-04-24 16:22:40|1842.97|1825.17|1843.27|1825.47|1844.07|1826.27|1842.97|1825.17|26
1650817370000|2022-04-24 16:22:50|1843.28|1825.48|1843.1|1825.3|1843.28|1825.48|1842.97|1825.17|4
1650817380000|2022-04-24 16:23:00|1842.97|1825.17|1842.41|1824.61|1843.1|1825.3|1842.35|1824.55|16
1650817390000|2022-04-24 16:23:10|1842.27|1824.47|1842.18|1824.38|1842.41|1824.61|1842.18|1824.38|15
1650817400000|2022-04-24 16:23:20|1842|1824.2|1843.63|1825.83|1843.69|1825.89|1842|1824.2|22
1650817410000|2022-04-24 16:23:30|1843.74|1825.94|1844.5|1826.7|1844.5|1826.7|1843.54|1825.74|13
1650817420000|2022-04-24 16:23:40|1844.51|1826.71|1844.82|1827.02|1844.95|1827.15|1844.51|1826.71|10
1650817430000|2022-04-24 16:23:50|1844.95|1827.15|1845.38|1827.58|1845.38|1827.58|1844.95|1827.15|6
1650817440000|2022-04-24 16:24:00|1845.52|1827.72|1845.36|1827.56|1845.52|1827.72|1845.36|1827.56|4
1650817450000|2022-04-24 16:24:10|1845.27|1827.47|1844.38|1826.58|1845.27|1827.47|1844.38|1826.58|11
1650817460000|2022-04-24 16:24:20|1844.36|1826.56|1843.88|1826.08|1844.36|1826.56|1843.88|1826.08|13
1650817470000|2022-04-24 16:24:30|1843.64|1825.84|1843.87|1826.07|1843.88|1826.08|1843.57|1825.77|15
1650817480000|2022-04-24 16:24:40|1843.91|1826.11|1843.95|1826.15|1843.95|1826.15|1843.91|1826.11|2
1650817490000|2022-04-24 16:24:50|1843.91|1826.11|1843.75|1825.95|1843.91|1826.11|1843.64|1825.84|5
1650817500000|2022-04-24 16:25:00|1843.89|1826.09|1844.63|1826.83|1844.8|1827|1843.89|1826.09|12
1650817510000|2022-04-24 16:25:10|1844.62|1826.82|1844.59|1826.79|1844.63|1826.83|1844.59|1826.79|3
1650817520000|2022-04-24 16:25:20|1844.58|1826.78|1844.67|1826.87|1844.67|1826.87|1844.58|1826.78|3
1650817530000|2022-04-24 16:25:30|1844.7|1826.9|1845.48|1827.68|1845.48|1827.68|1844.7|1826.9|6
1650817540000|2022-04-24 16:25:40|1845.46|1827.66|1845.39|1827.59|1845.46|1827.66|1845.35|1827.55|5
1650817550000|2022-04-24 16:25:50|1845.38|1827.58|1844.9|1827.1|1845.38|1827.58|1844.82|1827.02|10
1650817560000|2022-04-24 16:26:00|1844.89|1827.09|1844.52|1826.72|1844.89|1827.09|1844.52|1826.72|10
1650817570000|2022-04-24 16:26:10|1844.6|1826.8|1845.44|1827.64|1845.44|1827.64|1844.6|1826.8|13
1650817580000|2022-04-24 16:26:20|1845.39|1827.59|1845.45|1827.65|1845.46|1827.66|1845.39|1827.59|5
1650817590000|2022-04-24 16:26:30|1845.42|1827.62|1845.38|1827.58|1845.42|1827.62|1845.38|1827.58|2
1650817610000|2022-04-24 16:26:50|1845.32|1827.52|1845.26|1827.46|1845.32|1827.52|1845.26|1827.46|3
1650817620000|2022-04-24 16:27:00|1845.25|1827.45|1844.89|1827.09|1845.25|1827.45|1844.89|1827.09|6
1650817630000|2022-04-24 16:27:10|1844.88|1827.08|1844.12|1826.32|1844.88|1827.08|1844.12|1826.32|10
1650817640000|2022-04-24 16:27:20|1844.19|1826.39|1844.11|1826.31|1844.19|1826.39|1844.11|1826.31|6
1650817650000|2022-04-24 16:27:30|1844.2|1826.4|1844.11|1826.31|1844.2|1826.4|1844.11|1826.31|4
1650817660000|2022-04-24 16:27:40|1844.06|1826.26|1844.46|1826.66|1844.49|1826.69|1844.06|1826.26|10
1650817670000|2022-04-24 16:27:50|1844.52|1826.72|1844.63|1826.83|1844.63|1826.83|1844.52|1826.72|3
1650817680000|2022-04-24 16:28:00|1844.73|1826.93|1844.77|1826.97|1844.77|1826.97|1844.59|1826.79|4
1650817690000|2022-04-24 16:28:10|1844.79|1826.99|1844.54|1826.74|1844.87|1827.07|1844.17|1826.37|19
1650817700000|2022-04-24 16:28:20|1844.55|1826.75|1844.76|1826.96|1845.43|1827.63|1844.55|1826.75|18
1650817710000|2022-04-24 16:28:30|1844.95|1827.15|1844.5|1826.7|1844.95|1827.15|1844.42|1826.62|11
1650817720000|2022-04-24 16:28:40|1844.52|1826.72|1845.32|1827.52|1845.43|1827.63|1844.52|1826.72|9
1650817730000|2022-04-24 16:28:50|1845.37|1827.57|1845.39|1827.59|1845.39|1827.59|1844.9|1827.1|18
1650817740000|2022-04-24 16:29:00|1845.32|1827.52|1845.31|1827.51|1845.39|1827.59|1845.28|1827.48|17
1650817750000|2022-04-24 16:29:10|1845.37|1827.57|1845.4|1827.6|1845.45|1827.65|1845.31|1827.51|6
1650817760000|2022-04-24 16:29:20|1845.32|1827.52|1845.46|1827.66|1845.46|1827.66|1845.32|1827.52|11
1650817770000|2022-04-24 16:29:30|1845.35|1827.55|1844.62|1826.82|1845.46|1827.66|1844.48|1826.68|16
1650817780000|2022-04-24 16:29:40|1844.72|1826.92|1844.52|1826.72|1844.72|1826.92|1844.5|1826.7|9
1650817790000|2022-04-24 16:29:50|1844.47|1826.67|1844.4|1826.6|1844.52|1826.72|1844.4|1826.6|4
1650817800000|2022-04-24 16:30:00|1844.47|1826.67|1844.56|1826.76|1844.6|1826.8|1844.47|1826.67|9
1650817810000|2022-04-24 16:30:10|1844.48|1826.68|1843|1825.2|1844.48|1826.68|1843|1825.2|23
1650817820000|2022-04-24 16:30:20|1842.97|1825.17|1843|1825.2|1843.2|1825.4|1842.82|1825.02|9
1650817830000|2022-04-24 16:30:30|1842.97|1825.17|1842.97|1825.17|1842.97|1825.17|1842.97|1825.17|1
1650817840000|2022-04-24 16:30:40|1843|1825.2|1842.41|1824.61|1843|1825.2|1842.41|1824.61|8
1650817850000|2022-04-24 16:30:50|1842.18|1824.38|1841.64|1823.84|1842.18|1824.38|1841.36|1823.56|19
1650817860000|2022-04-24 16:31:00|1841.47|1823.67|1840.57|1822.77|1841.64|1823.84|1840.57|1822.77|23
1650817870000|2022-04-24 16:31:10|1840.47|1822.67|1838.58|1820.78|1840.47|1822.67|1838.35|1820.55|30
1650817880000|2022-04-24 16:31:20|1838.57|1820.77|1840.56|1822.76|1840.56|1822.76|1838.57|1820.77|22
1650817890000|2022-04-24 16:31:30|1841.02|1823.22|1841.44|1823.64|1841.44|1823.64|1841.02|1823.22|7
1650817900000|2022-04-24 16:31:40|1841.43|1823.63|1841.38|1823.58|1841.43|1823.63|1841.38|1823.58|4
1650817910000|2022-04-24 16:31:50|1841.39|1823.59|1840.88|1823.08|1841.4|1823.6|1840.88|1823.08|8
1650817920000|2022-04-24 16:32:00|1840.6|1822.8|1840.74|1822.94|1841.17|1823.37|1840.48|1822.68|15
1650817930000|2022-04-24 16:32:10|1840.78|1822.98|1838.79|1820.99|1840.78|1822.98|1838.74|1820.94|27
1650817940000|2022-04-24 16:32:20|1838.74|1820.94|1840.18|1822.38|1840.18|1822.38|1838.74|1820.94|18
1650817950000|2022-04-24 16:32:30|1840.1|1822.3|1840.34|1822.54|1840.34|1822.54|1840.09|1822.29|6
1650817960000|2022-04-24 16:32:40|1840.3|1822.5|1840.32|1822.52|1840.32|1822.52|1839.89|1822.09|12
1650817980000|2022-04-24 16:33:00|1840.41|1822.61|1840.36|1822.56|1840.51|1822.71|1840.36|1822.56|8
1650817990000|2022-04-24 16:33:10|1840.48|1822.68|1841.32|1823.52|1841.43|1823.63|1840.45|1822.65|13
1650818000000|2022-04-24 16:33:20|1841.45|1823.65|1841.37|1823.57|1841.66|1823.86|1841.35|1823.55|13
1650818010000|2022-04-24 16:33:30|1841.38|1823.58|1840.45|1822.65|1841.74|1823.94|1840.44|1822.64|19
1650818020000|2022-04-24 16:33:40|1840.61|1822.81|1840.32|1822.52|1840.68|1822.88|1840.27|1822.47|21
1650818030000|2022-04-24 16:33:50|1840.38|1822.58|1840.44|1822.64|1840.45|1822.65|1840.37|1822.57|8
1650818040000|2022-04-24 16:34:00|1840.45|1822.65|1840.95|1823.15|1841.13|1823.33|1840.45|1822.65|19
1650818050000|2022-04-24 16:34:10|1840.9|1823.1|1840.75|1822.95|1841.21|1823.41|1840.75|1822.95|17
1650818060000|2022-04-24 16:34:20|1840.77|1822.97|1840.03|1822.23|1840.77|1822.97|1839.86|1822.06|27
1650818070000|2022-04-24 16:34:30|1840.11|1822.31|1840.28|1822.48|1840.36|1822.56|1839.87|1822.07|23
1650818080000|2022-04-24 16:34:40|1840.32|1822.52|1840.46|1822.66|1840.46|1822.66|1840.23|1822.43|20
1650818090000|2022-04-24 16:34:50|1840.51|1822.71|1840.4|1822.6|1841.26|1823.46|1840.4|1822.6|20
1650818100000|2022-04-24 16:35:00|1840.25|1822.45|1841.58|1823.78|1841.58|1823.78|1839.76|1821.96|32
1650818110000|2022-04-24 16:35:10|1841.54|1823.74|1840.71|1822.91|1841.54|1823.74|1840.68|1822.88|24
1650818120000|2022-04-24 16:35:20|1840.72|1822.92|1840.47|1822.67|1840.72|1822.92|1839.9|1822.1|27
1650818130000|2022-04-24 16:35:30|1840.48|1822.68|1839.67|1821.87|1840.48|1822.68|1839.67|1821.87|18
1650818140000|2022-04-24 16:35:40|1839.68|1821.88|1839.58|1821.78|1839.68|1821.88|1839.57|1821.77|11
1650818150000|2022-04-24 16:35:50|1839.59|1821.79|1839.59|1821.79|1839.59|1821.79|1839.59|1821.79|1
1650818160000|2022-04-24 16:36:00|1839.62|1821.82|1839.25|1821.45|1839.81|1822.01|1839.25|1821.45|19
1650818170000|2022-04-24 16:36:10|1839.21|1821.41|1838.62|1820.82|1839.21|1821.41|1838.62|1820.82|23
1650818180000|2022-04-24 16:36:20|1838.59|1820.79|1838.14|1820.34|1838.76|1820.96|1838.14|1820.34|17
1650818190000|2022-04-24 16:36:30|1838.15|1820.35|1838.01|1820.21|1838.23|1820.43|1837.95|1820.15|18
1650818200000|2022-04-24 16:36:40|1838.09|1820.29|1838.2|1820.4|1838.2|1820.4|1838.02|1820.22|17
1650818210000|2022-04-24 16:36:50|1838.22|1820.42|1838.31|1820.51|1838.31|1820.51|1838.06|1820.26|15
1650818220000|2022-04-24 16:37:00|1838.2|1820.4|1836.93|1819.13|1838.2|1820.4|1836.86|1819.06|25
1650818230000|2022-04-24 16:37:10|1837.09|1819.29|1836.86|1819.06|1837.13|1819.33|1836.78|1818.98|22
1650818240000|2022-04-24 16:37:20|1837.01|1819.21|1838.71|1820.91|1838.71|1820.91|1837.01|1819.21|17
1650818250000|2022-04-24 16:37:30|1838.84|1821.04|1839.9|1822.1|1840.44|1822.64|1838.84|1821.04|24
1650818260000|2022-04-24 16:37:40|1839.89|1822.09|1838.63|1820.83|1840|1822.2|1838.63|1820.83|26
1650818270000|2022-04-24 16:37:50|1838.68|1820.88|1838.69|1820.89|1838.69|1820.89|1838.46|1820.66|13
1650818280000|2022-04-24 16:38:00|1838.68|1820.88|1838.52|1820.72|1838.8|1821|1838.5|1820.7|13
1650818290000|2022-04-24 16:38:10|1838.53|1820.73|1838.53|1820.73|1838.55|1820.75|1837.82|1820.02|23
1650818300000|2022-04-24 16:38:20|1838.59|1820.79|1838.93|1821.13|1838.93|1821.13|1838.55|1820.75|18
1650818310000|2022-04-24 16:38:30|1838.94|1821.14|1839.09|1821.29|1839.18|1821.38|1838.92|1821.12|12
1650818320000|2022-04-24 16:38:40|1839.1|1821.3|1838.87|1821.07|1839.16|1821.36|1838.81|1821.01|14
1650818330000|2022-04-24 16:38:50|1839|1821.2|1839.1|1821.3|1839.15|1821.35|1838.84|1821.04|20
1650818340000|2022-04-24 16:39:00|1839.12|1821.32|1838.95|1821.15|1839.36|1821.56|1838.95|1821.15|13
1650818350000|2022-04-24 16:39:10|1838.96|1821.16|1838.83|1821.03|1838.96|1821.16|1838.68|1820.88|8
1650818360000|2022-04-24 16:39:20|1838.85|1821.05|1838.51|1820.71|1838.85|1821.05|1838.51|1820.71|7
1650818370000|2022-04-24 16:39:30|1838.5|1820.7|1838.46|1820.66|1838.5|1820.7|1838.05|1820.25|12
1650818380000|2022-04-24 16:39:40|1838.54|1820.74|1838.84|1821.04|1838.95|1821.15|1838.54|1820.74|11
1650818390000|2022-04-24 16:39:50|1838.83|1821.03|1838.62|1820.82|1838.84|1821.04|1838.62|1820.82|3
1650818400000|2022-04-24 16:40:00|1838.64|1820.84|1838.71|1820.91|1838.71|1820.91|1838.53|1820.73|4
1650818410000|2022-04-24 16:40:10|1838.53|1820.73|1838.11|1820.31|1838.53|1820.73|1837.98|1820.18|21
1650818420000|2022-04-24 16:40:20|1838.16|1820.36|1838.45|1820.65|1838.55|1820.75|1838.11|1820.31|13
1650818430000|2022-04-24 16:40:30|1838.44|1820.64|1838.09|1820.29|1838.44|1820.64|1838.09|1820.29|6
1650818440000|2022-04-24 16:40:40|1838.11|1820.31|1837.93|1820.13|1838.11|1820.31|1837.88|1820.08|5
1650818450000|2022-04-24 16:40:50|1837.97|1820.17|1837.97|1820.17|1837.97|1820.17|1837.97|1820.17|1
1650818460000|2022-04-24 16:41:00|1837.73|1819.93|1837.83|1820.03|1838.05|1820.25|1837.73|1819.93|13
1650818470000|2022-04-24 16:41:10|1837.81|1820.01|1837.78|1819.98|1838.05|1820.25|1837.75|1819.95|7
1650818480000|2022-04-24 16:41:20|1837.75|1819.95|1837.81|1820.01|1837.81|1820.01|1837.75|1819.95|3
1650818490000|2022-04-24 16:41:30|1837.8|1820|1837.78|1819.98|1837.8|1820|1837.75|1819.95|6
1650818500000|2022-04-24 16:41:40|1837.73|1819.93|1838.14|1820.34|1838.14|1820.34|1837.73|1819.93|8
1650818510000|2022-04-24 16:41:50|1838.12|1820.32|1838.32|1820.52|1838.32|1820.52|1838.02|1820.22|9
1650818520000|2022-04-24 16:42:00|1838.34|1820.54|1837.94|1820.14|1838.34|1820.54|1837.84|1820.04|22
1650818530000|2022-04-24 16:42:10|1837.98|1820.18|1837.83|1820.03|1837.99|1820.19|1837.83|1820.03|21
1650818540000|2022-04-24 16:42:20|1837.84|1820.04|1837.83|1820.03|1837.84|1820.04|1837.81|1820.01|13
1650818550000|2022-04-24 16:42:30|1837.84|1820.04|1837.72|1819.92|1837.85|1820.05|1837.69|1819.89|15
1650818560000|2022-04-24 16:42:40|1837.68|1819.88|1837.7|1819.9|1837.74|1819.94|1837.66|1819.86|17
1650818570000|2022-04-24 16:42:50|1837.66|1819.86|1837.83|1820.03|1837.83|1820.03|1837.66|1819.86|9
1650818580000|2022-04-24 16:43:00|1837.82|1820.02|1837.87|1820.07|1837.98|1820.18|1837.79|1819.99|15
1650818590000|2022-04-24 16:43:10|1837.94|1820.14|1838|1820.2|1838|1820.2|1837.82|1820.02|13
1650818600000|2022-04-24 16:43:20|1837.99|1820.19|1838.5|1820.7|1838.5|1820.7|1837.98|1820.18|12
1650818610000|2022-04-24 16:43:30|1838.55|1820.75|1838.66|1820.86|1838.76|1820.96|1838.53|1820.73|26
1650818620000|2022-04-24 16:43:40|1838.53|1820.73|1838.54|1820.74|1838.57|1820.77|1838.1|1820.3|16
1650818630000|2022-04-24 16:43:50|1838.56|1820.76|1838.59|1820.79|1838.6|1820.8|1838.16|1820.36|20
1650818640000|2022-04-24 16:44:00|1838.61|1820.81|1838.63|1820.83|1838.64|1820.84|1838.52|1820.72|10
1650818650000|2022-04-24 16:44:10|1838.57|1820.77|1838.76|1820.96|1838.76|1820.96|1838.57|1820.77|10
1650818660000|2022-04-24 16:44:20|1838.74|1820.94|1838.85|1821.05|1838.9|1821.1|1838.71|1820.91|11
1650818670000|2022-04-24 16:44:30|1838.88|1821.08|1838.73|1820.93|1838.88|1821.08|1838.73|1820.93|3
1650818680000|2022-04-24 16:44:40|1838.72|1820.92|1836.91|1819.11|1838.72|1820.92|1836.85|1819.05|18
1650818690000|2022-04-24 16:44:50|1836.9|1819.1|1836.88|1819.08|1836.93|1819.13|1836.88|1819.08|12
1650818700000|2022-04-24 16:45:00|1836.9|1819.1|1835.78|1817.98|1836.91|1819.11|1835.67|1817.87|20
1650818710000|2022-04-24 16:45:10|1835.77|1817.97|1836.8|1819|1836.94|1819.14|1835.77|1817.97|23
1650818720000|2022-04-24 16:45:20|1836.81|1819.01|1837.99|1820.19|1837.99|1820.19|1836.81|1819.01|19
1650818730000|2022-04-24 16:45:30|1838.06|1820.26|1838.47|1820.67|1838.47|1820.67|1838.06|1820.26|11
1650818740000|2022-04-24 16:45:40|1838.65|1820.85|1838.56|1820.76|1838.68|1820.88|1838.55|1820.75|15
1650818750000|2022-04-24 16:45:50|1838.57|1820.77|1838.68|1820.88|1838.68|1820.88|1838.56|1820.76|10
1650818760000|2022-04-24 16:46:00|1838.7|1820.9|1838.6|1820.8|1838.72|1820.92|1838.55|1820.75|10
1650818770000|2022-04-24 16:46:10|1838.57|1820.77|1838.8|1821|1838.83|1821.03|1838.56|1820.76|9
1650818780000|2022-04-24 16:46:20|1838.68|1820.88|1838.3|1820.5|1838.68|1820.88|1838.3|1820.5|15
1650818790000|2022-04-24 16:46:30|1838.28|1820.48|1838.44|1820.64|1838.44|1820.64|1838.22|1820.42|20
1650818800000|2022-04-24 16:46:40|1838.35|1820.55|1838.41|1820.61|1838.47|1820.67|1838.34|1820.54|13
1650818810000|2022-04-24 16:46:50|1838.4|1820.6|1837.92|1820.12|1838.4|1820.6|1837.92|1820.12|8
1650818820000|2022-04-24 16:47:00|1837.77|1819.97|1837.41|1819.61|1837.77|1819.97|1837.41|1819.61|9
1650818830000|2022-04-24 16:47:10|1837.37|1819.57|1836.4|1818.6|1837.37|1819.57|1836.4|1818.6|13
1650818840000|2022-04-24 16:47:20|1836.54|1818.74|1835.86|1818.06|1836.54|1818.74|1835.86|1818.06|14
1650818850000|2022-04-24 16:47:30|1835.54|1817.74|1832.86|1815.06|1835.54|1817.74|1832.76|1814.96|23
1650818860000|2022-04-24 16:47:40|1832.76|1814.96|1833.25|1815.45|1833.3|1815.5|1832.76|1814.96|19
1650818870000|2022-04-24 16:47:50|1833.2|1815.4|1835.12|1817.32|1835.14|1817.34|1833.03|1815.23|28
1650818880000|2022-04-24 16:48:00|1835.13|1817.33|1835.06|1817.26|1835.72|1817.92|1834.97|1817.17|25
1650818890000|2022-04-24 16:48:10|1835.04|1817.24|1835.36|1817.56|1835.41|1817.61|1835|1817.2|8
1650818900000|2022-04-24 16:48:20|1835.32|1817.52|1835.57|1817.77|1835.57|1817.77|1834.96|1817.16|22
1650818910000|2022-04-24 16:48:30|1835.43|1817.63|1837.23|1819.43|1837.34|1819.54|1835.43|1817.63|14
1650818920000|2022-04-24 16:48:40|1837.11|1819.31|1836.93|1819.13|1837.59|1819.79|1836.93|1819.13|19
1650818930000|2022-04-24 16:48:50|1836.85|1819.05|1836.45|1818.65|1836.93|1819.13|1836.01|1818.21|35
1650818940000|2022-04-24 16:49:00|1836.46|1818.66|1836.68|1818.88|1836.69|1818.89|1836.43|1818.63|15
1650818950000|2022-04-24 16:49:10|1836.54|1818.74|1836.04|1818.24|1836.73|1818.93|1836.04|1818.24|13
1650818960000|2022-04-24 16:49:20|1836.09|1818.29|1834.96|1817.16|1836.12|1818.32|1834.96|1817.16|9
1650818970000|2022-04-24 16:49:30|1834.99|1817.19|1834.02|1816.22|1834.99|1817.19|1833.82|1816.02|11
1650818980000|2022-04-24 16:49:40|1834.03|1816.23|1833.95|1816.15|1834.1|1816.3|1833.86|1816.06|22
1650818990000|2022-04-24 16:49:50|1834.16|1816.36|1835.48|1817.68|1835.61|1817.81|1834.16|1816.36|23
1650819000000|2022-04-24 16:50:00|1835.49|1817.69|1835.5|1817.7|1835.5|1817.7|1835.37|1817.57|15
1650819010000|2022-04-24 16:50:10|1835.45|1817.65|1835.93|1818.13|1835.93|1818.13|1835.45|1817.65|18
1650819020000|2022-04-24 16:50:20|1835.79|1817.99|1835.51|1817.71|1835.8|1818|1835.51|1817.71|15
1650819030000|2022-04-24 16:50:30|1835.56|1817.76|1834.6|1816.8|1835.56|1817.76|1834.6|1816.8|17
1650819040000|2022-04-24 16:50:40|1834.68|1816.88|1833.62|1815.82|1834.68|1816.88|1833.62|1815.82|14
1650819050000|2022-04-24 16:50:50|1833.66|1815.86|1833.15|1815.35|1833.66|1815.86|1833.15|1815.35|11
1650819060000|2022-04-24 16:51:00|1833.07|1815.27|1832.79|1814.99|1833.11|1815.31|1832.7|1814.9|15
1650819070000|2022-04-24 16:51:10|1832.92|1815.12|1833.11|1815.31|1833.26|1815.46|1832.92|1815.12|12
1650819080000|2022-04-24 16:51:20|1833.07|1815.27|1831.6|1813.8|1833.07|1815.27|1831.6|1813.8|20
1650819090000|2022-04-24 16:51:30|1831.59|1813.79|1828.58|1810.78|1831.59|1813.79|1828.58|1810.78|35
1650819100000|2022-04-24 16:51:40|1828.54|1810.74|1823.19|1805.39|1828.54|1810.74|1823.19|1805.39|36
1650819110000|2022-04-24 16:51:50|1822.83|1805.03|1818.64|1800.84|1822.9|1805.1|1818.64|1800.84|37
1650819120000|2022-04-24 16:52:00|1818.61|1800.81|1820.47|1802.67|1820.47|1802.67|1817.84|1800.04|36
1650819130000|2022-04-24 16:52:10|1821.38|1803.58|1823.48|1805.68|1823.48|1805.68|1820.59|1802.79|36
1650819140000|2022-04-24 16:52:20|1823.5|1805.7|1823.24|1805.44|1823.76|1805.96|1822.97|1805.17|38
1650819150000|2022-04-24 16:52:30|1822.98|1805.18|1824.07|1806.27|1824.25|1806.45|1822.79|1804.99|26
1650819160000|2022-04-24 16:52:40|1824.17|1806.37|1826.2|1808.4|1826.2|1808.4|1824.17|1806.37|25
1650819170000|2022-04-24 16:52:50|1826.22|1808.42|1826.54|1808.74|1826.57|1808.77|1826.22|1808.42|13
1650819180000|2022-04-24 16:53:00|1826.58|1808.78|1827.71|1809.91|1828.4|1810.6|1826.58|1808.78|28
1650819190000|2022-04-24 16:53:10|1827.75|1809.95|1826.09|1808.29|1828.44|1810.64|1825.3|1807.5|32
1650819200000|2022-04-24 16:53:20|1825.9|1808.1|1826.41|1808.61|1826.41|1808.61|1824.92|1807.12|30
1650819210000|2022-04-24 16:53:30|1826.43|1808.63|1827.15|1809.35|1827.31|1809.51|1826.33|1808.53|27
1650819220000|2022-04-24 16:53:40|1827.21|1809.41|1826.33|1808.53|1827.61|1809.81|1826.33|1808.53|29
1650819230000|2022-04-24 16:53:50|1826.18|1808.38|1825.34|1807.54|1826.79|1808.99|1825.34|1807.54|27
1650819240000|2022-04-24 16:54:00|1825.13|1807.33|1825.03|1807.23|1825.85|1808.05|1825.02|1807.22|25
1650819250000|2022-04-24 16:54:10|1824.94|1807.14|1826.12|1808.32|1826.12|1808.32|1824.58|1806.78|26
1650819260000|2022-04-24 16:54:20|1826.37|1808.57|1827.63|1809.83|1827.63|1809.83|1826.37|1808.57|29
1650819270000|2022-04-24 16:54:30|1827.69|1809.89|1828.41|1810.61|1828.55|1810.75|1827.69|1809.89|14
1650819280000|2022-04-24 16:54:40|1828.39|1810.59|1828.64|1810.84|1828.64|1810.84|1828.39|1810.59|11
1650819290000|2022-04-24 16:54:50|1828.56|1810.76|1828.83|1811.03|1828.83|1811.03|1828.46|1810.66|15
1650819300000|2022-04-24 16:55:00|1828.8|1811|1830.86|1813.06|1831|1813.2|1828.16|1810.36|28
1650819310000|2022-04-24 16:55:10|1830.98|1813.18|1831.81|1814.01|1831.81|1814.01|1830.83|1813.03|28
1650819320000|2022-04-24 16:55:20|1831.87|1814.07|1836.78|1818.98|1836.78|1818.98|1831.87|1814.07|33
1650819330000|2022-04-24 16:55:30|1836.83|1819.03|1844.16|1826.36|1844.59|1826.79|1836.83|1819.03|35
1650819340000|2022-04-24 16:55:40|1844.03|1826.23|1848.95|1831.15|1848.95|1831.15|1843.68|1825.88|32
1650819350000|2022-04-24 16:55:50|1849.03|1831.23|1845.27|1827.47|1850.29|1832.49|1845.27|1827.47|39
1650819360000|2022-04-24 16:56:00|1845.06|1827.26|1843.32|1825.52|1845.07|1827.27|1842.93|1825.13|35
1650819370000|2022-04-24 16:56:10|1843.34|1825.54|1840.69|1822.89|1843.34|1825.54|1840.22|1822.42|34
1650819380000|2022-04-24 16:56:20|1840.7|1822.9|1840.44|1822.64|1840.7|1822.9|1839.02|1821.22|35
1650819390000|2022-04-24 16:56:30|1840.17|1822.37|1838.19|1820.39|1840.18|1822.38|1837.87|1820.07|33
1650819400000|2022-04-24 16:56:40|1838.17|1820.37|1840.14|1822.34|1840.68|1822.88|1837.87|1820.07|37
1650819410000|2022-04-24 16:56:50|1840.09|1822.29|1839.78|1821.98|1840.27|1822.47|1839.22|1821.42|32
1650819420000|2022-04-24 16:57:00|1839.76|1821.96|1840.82|1823.02|1841.01|1823.21|1838.96|1821.16|35
1650819430000|2022-04-24 16:57:10|1840.93|1823.13|1841.64|1823.84|1842.3|1824.5|1840.77|1822.97|34
1650819440000|2022-04-24 16:57:20|1841.62|1823.82|1840.07|1822.27|1841.62|1823.82|1840.01|1822.21|27
1650819450000|2022-04-24 16:57:30|1840.06|1822.26|1839.02|1821.22|1840.58|1822.78|1838.95|1821.15|35
1650819460000|2022-04-24 16:57:40|1839.01|1821.21|1837.91|1820.11|1839.01|1821.21|1837.84|1820.04|36
1650819470000|2022-04-24 16:57:50|1837.89|1820.09|1837.54|1819.74|1838.11|1820.31|1836.94|1819.14|33
1650819480000|2022-04-24 16:58:00|1837.53|1819.73|1838.55|1820.75|1838.66|1820.86|1837.53|1819.73|24
1650819490000|2022-04-24 16:58:10|1838.6|1820.8|1839|1821.2|1839.38|1821.58|1838.6|1820.8|30
1650819500000|2022-04-24 16:58:20|1838.96|1821.16|1839.47|1821.67|1839.48|1821.68|1838.96|1821.16|20
1650819510000|2022-04-24 16:58:30|1839.46|1821.66|1838.01|1820.21|1839.46|1821.66|1837.96|1820.16|28
1650819520000|2022-04-24 16:58:40|1838.02|1820.22|1838.93|1821.13|1839.51|1821.71|1837.62|1819.82|32
1650819530000|2022-04-24 16:58:50|1839.11|1821.31|1839.41|1821.61|1840.18|1822.38|1839.11|1821.31|29
1650819540000|2022-04-24 16:59:00|1839.39|1821.59|1839.46|1821.66|1839.48|1821.68|1839.37|1821.57|22
1650819550000|2022-04-24 16:59:10|1839.44|1821.64|1838.89|1821.09|1839.46|1821.66|1838.65|1820.85|17
1650819560000|2022-04-24 16:59:20|1838.85|1821.05|1839.47|1821.67|1839.51|1821.71|1838.85|1821.05|18
1650819570000|2022-04-24 16:59:30|1839.48|1821.68|1839.47|1821.67|1839.48|1821.68|1839.47|1821.67|2
1650819580000|2022-04-24 16:59:40|1839.48|1821.68|1839.61|1821.81|1839.69|1821.89|1839.48|1821.68|9
1650819590000|2022-04-24 16:59:50|1839.43|1821.63|1836.92|1819.12|1839.43|1821.63|1836.92|1819.12|32
1650819600000|2022-04-24 17:00:00|1836.94|1819.14|1838.43|1820.63|1838.43|1820.63|1836.73|1818.93|25
1650819610000|2022-04-24 17:00:10|1838.45|1820.65|1838.04|1820.24|1839.57|1821.77|1838.04|1820.24|30
1650819620000|2022-04-24 17:00:20|1837.91|1820.11|1837.69|1819.89|1838.5|1820.7|1837.67|1819.87|30
1650819630000|2022-04-24 17:00:30|1837.68|1819.88|1837.93|1820.13|1837.95|1820.15|1837.5|1819.7|24
1650819640000|2022-04-24 17:00:40|1838.05|1820.25|1837.65|1819.85|1838.47|1820.67|1837.57|1819.77|28
1650819650000|2022-04-24 17:00:50|1837.66|1819.86|1836.31|1818.51|1837.71|1819.91|1836.28|1818.48|29
1650819660000|2022-04-24 17:01:00|1836.05|1818.25|1835.21|1817.41|1836.14|1818.34|1835.17|1817.37|32
1650819670000|2022-04-24 17:01:10|1835.16|1817.36|1834.15|1816.35|1835.16|1817.36|1834.08|1816.28|21
1650819680000|2022-04-24 17:01:20|1834.02|1816.22|1833.61|1815.81|1834.02|1816.22|1833.11|1815.31|30
1650819690000|2022-04-24 17:01:30|1833.64|1815.84|1834.04|1816.24|1835.77|1817.97|1833.54|1815.74|26
1650819700000|2022-04-24 17:01:40|1834.02|1816.22|1833.91|1816.11|1834.55|1816.75|1833.68|1815.88|24
1650819710000|2022-04-24 17:01:50|1833.77|1815.97|1833.64|1815.84|1833.91|1816.11|1833.64|1815.84|8
1650819720000|2022-04-24 17:02:00|1833.48|1815.68|1833.89|1816.09|1833.89|1816.09|1833.41|1815.61|15
1650819730000|2022-04-24 17:02:10|1833.87|1816.07|1833.3|1815.5|1834.3|1816.5|1833.27|1815.47|24
1650819740000|2022-04-24 17:02:20|1833.33|1815.53|1832.75|1814.95|1833.33|1815.53|1832.75|1814.95|12
1650819750000|2022-04-24 17:02:30|1832.74|1814.94|1831.46|1813.66|1832.74|1814.94|1831.46|1813.66|22
1650819760000|2022-04-24 17:02:40|1831.27|1813.47|1828.64|1810.84|1831.48|1813.68|1828.64|1810.84|32
1650819770000|2022-04-24 17:02:50|1828.34|1810.54|1829.87|1812.07|1830.47|1812.67|1828.34|1810.54|34
1650819780000|2022-04-24 17:03:00|1829.8|1812|1829.89|1812.09|1829.93|1812.13|1829|1811.2|30
1650819790000|2022-04-24 17:03:10|1830.04|1812.24|1830.73|1812.93|1830.89|1813.09|1829.53|1811.73|30
1650819800000|2022-04-24 17:03:20|1830.72|1812.92|1831.36|1813.56|1831.36|1813.56|1830.52|1812.72|15
1650819810000|2022-04-24 17:03:30|1831.35|1813.55|1831.27|1813.47|1831.65|1813.85|1831.27|1813.47|25
1650819820000|2022-04-24 17:03:40|1831.23|1813.43|1829.55|1811.75|1831.23|1813.43|1829.29|1811.49|28
1650819830000|2022-04-24 17:03:50|1829.56|1811.76|1830.48|1812.68|1830.48|1812.68|1829.56|1811.76|18
1650819840000|2022-04-24 17:04:00|1830.5|1812.7|1830.48|1812.68|1831.2|1813.4|1830.48|1812.68|20
1650819850000|2022-04-24 17:04:10|1830.52|1812.72|1830.25|1812.45|1830.52|1812.72|1830.25|1812.45|4
1650819860000|2022-04-24 17:04:20|1830.28|1812.48|1830.42|1812.62|1830.44|1812.64|1830.11|1812.31|17
1650819870000|2022-04-24 17:04:30|1830.37|1812.57|1829.03|1811.23|1830.37|1812.57|1829.03|1811.23|22
1650819880000|2022-04-24 17:04:40|1829.05|1811.25|1828.41|1810.61|1829.05|1811.25|1828.12|1810.32|17
1650819890000|2022-04-24 17:04:50|1828.43|1810.63|1828.31|1810.51|1828.59|1810.79|1828.31|1810.51|12
1650819900000|2022-04-24 17:05:00|1828.04|1810.24|1826.85|1809.05|1828.04|1810.24|1826.85|1809.05|9
1650819910000|2022-04-24 17:05:10|1826.84|1809.04|1826.58|1808.78|1826.84|1809.04|1826.06|1808.26|22
1650819920000|2022-04-24 17:05:20|1826.62|1808.82|1826.29|1808.49|1826.68|1808.88|1826.27|1808.47|12
1650819930000|2022-04-24 17:05:30|1826.05|1808.25|1825.6|1807.8|1826.05|1808.25|1825.27|1807.47|26
1650819940000|2022-04-24 17:05:40|1825.71|1807.91|1825.53|1807.73|1826.02|1808.22|1825.32|1807.52|19
1650819950000|2022-04-24 17:05:50|1825.46|1807.66|1826.33|1808.53|1826.33|1808.53|1825.28|1807.48|20
1650819960000|2022-04-24 17:06:00|1826.47|1808.67|1825.84|1808.04|1826.47|1808.67|1825.84|1808.04|12
1650819970000|2022-04-24 17:06:10|1825.59|1807.79|1826.56|1808.76|1826.56|1808.76|1824.81|1807.01|25
1650819980000|2022-04-24 17:06:20|1826.68|1808.88|1825.95|1808.15|1827|1809.2|1825.95|1808.15|20
1650819990000|2022-04-24 17:06:30|1826.02|1808.22|1825.43|1807.63|1826.02|1808.22|1825.43|1807.63|13
1650820000000|2022-04-24 17:06:40|1825.17|1807.37|1826.54|1808.74|1826.54|1808.74|1824.62|1806.82|33
1650820010000|2022-04-24 17:06:50|1826.49|1808.69|1826.59|1808.79|1826.59|1808.79|1826.32|1808.52|15
1650820020000|2022-04-24 17:07:00|1826.67|1808.87|1828.38|1810.58|1828.38|1810.58|1826.59|1808.79|24
1650820030000|2022-04-24 17:07:10|1828.31|1810.51|1827.53|1809.73|1828.31|1810.51|1827.48|1809.68|16
1650820040000|2022-04-24 17:07:20|1827.48|1809.68|1826.82|1809.02|1827.48|1809.68|1826.78|1808.98|22
1650820050000|2022-04-24 17:07:30|1826.94|1809.14|1824.07|1806.27|1826.94|1809.14|1824.02|1806.22|30
1650820060000|2022-04-24 17:07:40|1824.06|1806.26|1824.69|1806.89|1825.5|1807.7|1824.06|1806.26|26
1650820070000|2022-04-24 17:07:50|1824.7|1806.9|1825.54|1807.74|1825.63|1807.83|1824.7|1806.9|19
1650820080000|2022-04-24 17:08:00|1825.55|1807.75|1826.41|1808.61|1826.41|1808.61|1824.98|1807.18|31
1650820090000|2022-04-24 17:08:10|1826.4|1808.6|1825.24|1807.44|1826.5|1808.7|1825.24|1807.44|9
1650820100000|2022-04-24 17:08:20|1824.97|1807.17|1824.46|1806.66|1824.99|1807.19|1824.25|1806.45|25
1650820110000|2022-04-24 17:08:30|1824.47|1806.67|1824.73|1806.93|1824.73|1806.93|1824.38|1806.58|17
1650820120000|2022-04-24 17:08:40|1824.85|1807.05|1825|1807.2|1825.53|1807.73|1824.85|1807.05|19
1650820130000|2022-04-24 17:08:50|1825.04|1807.24|1824.89|1807.09|1825.39|1807.59|1824.89|1807.09|15
1650820140000|2022-04-24 17:09:00|1824.88|1807.08|1825.81|1808.01|1825.81|1808.01|1824.68|1806.88|22
1650820150000|2022-04-24 17:09:10|1825.84|1808.04|1826.36|1808.56|1826.36|1808.56|1825.59|1807.79|17
1650820160000|2022-04-24 17:09:20|1826.35|1808.55|1827.28|1809.48|1827.43|1809.63|1826.35|1808.55|23
1650820170000|2022-04-24 17:09:30|1827.27|1809.47|1826.63|1808.83|1827.3|1809.5|1826.59|1808.79|16
1650820180000|2022-04-24 17:09:40|1826.42|1808.62|1825.91|1808.11|1826.42|1808.62|1825.91|1808.11|12
1650820190000|2022-04-24 17:09:50|1825.81|1808.01|1826.57|1808.77|1826.57|1808.77|1825.56|1807.76|21
1650820200000|2022-04-24 17:10:00|1826.54|1808.74|1828.07|1810.27|1828.07|1810.27|1826.43|1808.63|19
1650820210000|2022-04-24 17:10:10|1828.06|1810.26|1828.83|1811.03|1828.83|1811.03|1828|1810.2|17
1650820220000|2022-04-24 17:10:20|1828.85|1811.05|1829.15|1811.35|1829.15|1811.35|1828.57|1810.77|14
1650820230000|2022-04-24 17:10:30|1829.11|1811.31|1828.53|1810.73|1829.98|1812.18|1828.53|1810.73|24
1650820240000|2022-04-24 17:10:40|1828.54|1810.74|1828.47|1810.67|1828.74|1810.94|1828.47|1810.67|14
1650820250000|2022-04-24 17:10:50|1828.4|1810.6|1827.4|1809.6|1828.4|1810.6|1827.4|1809.6|13
1650820260000|2022-04-24 17:11:00|1827.39|1809.59|1825.83|1808.03|1827.39|1809.59|1825.83|1808.03|29
1650820270000|2022-04-24 17:11:10|1825.57|1807.77|1824.4|1806.6|1825.76|1807.96|1824.27|1806.47|25
1650820280000|2022-04-24 17:11:20|1824.27|1806.47|1824.05|1806.25|1824.7|1806.9|1823.96|1806.16|23
1650820290000|2022-04-24 17:11:30|1823.88|1806.08|1823.51|1805.71|1823.88|1806.08|1823.29|1805.49|17
1650820300000|2022-04-24 17:11:40|1823.53|1805.73|1824.56|1806.76|1824.57|1806.77|1823.53|1805.73|22
1650820310000|2022-04-24 17:11:50|1824.49|1806.69|1824.63|1806.83|1824.7|1806.9|1824.45|1806.65|23
1650820320000|2022-04-24 17:12:00|1824.57|1806.77|1825.47|1807.67|1825.47|1807.67|1824.57|1806.77|15
1650820330000|2022-04-24 17:12:10|1825.57|1807.77|1825.03|1807.23|1825.69|1807.89|1825.03|1807.23|20
1650820340000|2022-04-24 17:12:20|1825.02|1807.22|1825.5|1807.7|1825.5|1807.7|1825.02|1807.22|16
1650820350000|2022-04-24 17:12:30|1825.44|1807.64|1825.51|1807.71|1825.51|1807.71|1825.36|1807.56|17
1650820360000|2022-04-24 17:12:40|1825.49|1807.69|1824.41|1806.61|1825.5|1807.7|1824.41|1806.61|26
1650820370000|2022-04-24 17:12:50|1824.42|1806.62|1824.4|1806.6|1824.42|1806.62|1823.82|1806.02|14
1650820380000|2022-04-24 17:13:00|1824.39|1806.59|1823.71|1805.91|1824.39|1806.59|1823.57|1805.77|25
1650820390000|2022-04-24 17:13:10|1823.77|1805.97|1823.76|1805.96|1823.94|1806.14|1823.72|1805.92|12
1650820400000|2022-04-24 17:13:20|1823.61|1805.81|1823.85|1806.05|1823.85|1806.05|1823.47|1805.67|10
1650820410000|2022-04-24 17:13:30|1823.79|1805.99|1823.35|1805.55|1823.79|1805.99|1822.83|1805.03|21
1650820420000|2022-04-24 17:13:40|1823.37|1805.57|1823.41|1805.61|1823.41|1805.61|1823.37|1805.57|2
1650820430000|2022-04-24 17:13:50|1823.57|1805.77|1823.96|1806.16|1824.37|1806.57|1823.37|1805.57|20
1650820440000|2022-04-24 17:14:00|1824.05|1806.25|1824.79|1806.99|1825.34|1807.54|1824.04|1806.24|22
1650820450000|2022-04-24 17:14:10|1824.76|1806.96|1824.02|1806.22|1824.76|1806.96|1823.59|1805.79|28
1650820460000|2022-04-24 17:14:20|1823.94|1806.14|1824.42|1806.62|1824.54|1806.74|1823.67|1805.87|20
1650820470000|2022-04-24 17:14:30|1824.38|1806.58|1823.96|1806.16|1824.6|1806.8|1823.93|1806.13|22
1650820480000|2022-04-24 17:14:40|1824.01|1806.21|1824.5|1806.7|1824.59|1806.79|1823.88|1806.08|22
1650820490000|2022-04-24 17:14:50|1824.53|1806.73|1824.99|1807.19|1825.06|1807.26|1824.5|1806.7|19
1650820500000|2022-04-24 17:15:00|1824.93|1807.13|1824.5|1806.7|1824.93|1807.13|1824.06|1806.26|24
1650820510000|2022-04-24 17:15:10|1824.54|1806.74|1824.09|1806.29|1824.64|1806.84|1824.09|1806.29|21
1650820520000|2022-04-24 17:15:20|1824.08|1806.28|1824.49|1806.69|1824.49|1806.69|1823.08|1805.28|34
1650820530000|2022-04-24 17:15:30|1824.5|1806.7|1824.98|1807.18|1825.34|1807.54|1824.5|1806.7|17
1650820540000|2022-04-24 17:15:40|1824.78|1806.98|1824.19|1806.39|1824.83|1807.03|1823.86|1806.06|25
1650820550000|2022-04-24 17:15:50|1824.21|1806.41|1825.72|1807.92|1825.72|1807.92|1824.21|1806.41|20
1650820560000|2022-04-24 17:16:00|1825.56|1807.76|1825.59|1807.79|1825.69|1807.89|1825.43|1807.63|9
1650820570000|2022-04-24 17:16:10|1825.61|1807.81|1825.4|1807.6|1825.63|1807.83|1824.53|1806.73|29
1650820580000|2022-04-24 17:16:20|1825.51|1807.71|1825.35|1807.55|1825.73|1807.93|1825.35|1807.55|15
1650820590000|2022-04-24 17:16:30|1825.26|1807.46|1824.6|1806.8|1825.26|1807.46|1824.47|1806.67|21
1650820600000|2022-04-24 17:16:40|1824.59|1806.79|1824.44|1806.64|1824.59|1806.79|1824.44|1806.64|3
1650820610000|2022-04-24 17:16:50|1824.38|1806.58|1823.65|1805.85|1824.38|1806.58|1823.62|1805.82|17
1650820620000|2022-04-24 17:17:00|1823.67|1805.87|1823.67|1805.87|1824.01|1806.21|1823.67|1805.87|11
1650820630000|2022-04-24 17:17:10|1823.66|1805.86|1823.56|1805.76|1823.67|1805.87|1823.31|1805.51|16
1650820640000|2022-04-24 17:17:20|1823.6|1805.8|1824.4|1806.6|1824.44|1806.64|1823.54|1805.74|25
1650820650000|2022-04-24 17:17:30|1824.28|1806.48|1824.25|1806.45|1824.39|1806.59|1824.18|1806.38|26
1650820660000|2022-04-24 17:17:40|1824.27|1806.47|1823.59|1805.79|1824.27|1806.47|1823.37|1805.57|17
1650820670000|2022-04-24 17:17:50|1823.6|1805.8|1824.3|1806.5|1824.3|1806.5|1823.59|1805.79|11
1650820680000|2022-04-24 17:18:00|1824.29|1806.49|1824.28|1806.48|1824.31|1806.51|1824.24|1806.44|14
1650820690000|2022-04-24 17:18:10|1824.29|1806.49|1823.86|1806.06|1824.29|1806.49|1823.86|1806.06|15
1650820700000|2022-04-24 17:18:20|1823.78|1805.98|1824.52|1806.72|1824.98|1807.18|1823.72|1805.92|20
1650820710000|2022-04-24 17:18:30|1824.71|1806.91|1824.55|1806.75|1824.73|1806.93|1824.52|1806.72|11
1650820720000|2022-04-24 17:18:40|1824.78|1806.98|1824.47|1806.67|1824.88|1807.08|1824.46|1806.66|13
1650820730000|2022-04-24 17:18:50|1824.48|1806.68|1824.33|1806.53|1824.51|1806.71|1824.31|1806.51|13
1650820740000|2022-04-24 17:19:00|1824.35|1806.55|1824.5|1806.7|1824.51|1806.71|1824.35|1806.55|5
1650820750000|2022-04-24 17:19:10|1824.74|1806.94|1824.39|1806.59|1825.01|1807.21|1824.32|1806.52|21
1650820760000|2022-04-24 17:19:20|1824.32|1806.52|1823.62|1805.82|1824.32|1806.52|1823.62|1805.82|10
1650820770000|2022-04-24 17:19:30|1823.63|1805.83|1823.69|1805.89|1823.74|1805.94|1823.37|1805.57|12
1650820780000|2022-04-24 17:19:40|1823.7|1805.9|1823.29|1805.49|1823.7|1805.9|1823.29|1805.49|14
1650820790000|2022-04-24 17:19:50|1823.22|1805.42|1822.82|1805.02|1823.22|1805.42|1822.48|1804.68|19
1650820800000|2022-04-24 17:20:00|1822.84|1805.04|1822.89|1805.09|1823.28|1805.48|1822.62|1804.82|17
1650820810000|2022-04-24 17:20:10|1822.77|1804.97|1822.51|1804.71|1822.77|1804.97|1822.45|1804.65|11
1650820820000|2022-04-24 17:20:20|1822.53|1804.73|1822.92|1805.12|1823.23|1805.43|1822.53|1804.73|15
1650820830000|2022-04-24 17:20:30|1822.91|1805.11|1822.82|1805.02|1822.92|1805.12|1822.82|1805.02|3
1650820840000|2022-04-24 17:20:40|1822.83|1805.03|1822.83|1805.03|1822.83|1805.03|1822.83|1805.03|1
1650820850000|2022-04-24 17:20:50|1822.82|1805.02|1822.76|1804.96|1822.82|1805.02|1822.73|1804.93|4
1650820860000|2022-04-24 17:21:00|1822.79|1804.99|1822.81|1805.01|1822.84|1805.04|1822.79|1804.99|3
1650820870000|2022-04-24 17:21:10|1822.77|1804.97|1822.24|1804.44|1822.77|1804.97|1822.24|1804.44|8
1650820880000|2022-04-24 17:21:20|1822.18|1804.38|1821.61|1803.81|1822.18|1804.38|1821.51|1803.71|11
1650820890000|2022-04-24 17:21:30|1821.8|1804|1822.33|1804.53|1822.52|1804.72|1821.8|1804|11
1650820900000|2022-04-24 17:21:40|1822.45|1804.65|1822.51|1804.71|1822.51|1804.71|1822.41|1804.61|9
1650820910000|2022-04-24 17:21:50|1822.47|1804.67|1822.42|1804.62|1822.71|1804.91|1822.41|1804.61|11
1650820920000|2022-04-24 17:22:00|1822.41|1804.61|1822.67|1804.87|1822.68|1804.88|1822.32|1804.52|13
1650820930000|2022-04-24 17:22:10|1822.66|1804.86|1822.68|1804.88|1822.68|1804.88|1822.66|1804.86|7
1650820940000|2022-04-24 17:22:20|1822.67|1804.87|1821.37|1803.57|1822.67|1804.87|1821.37|1803.57|18
1650820950000|2022-04-24 17:22:30|1821.21|1803.41|1820.84|1803.04|1821.3|1803.5|1820.8|1803|10
1650820960000|2022-04-24 17:22:40|1820.81|1803.01|1820.81|1803.01|1820.81|1803.01|1820.81|1803.01|1
1650820970000|2022-04-24 17:22:50|1820.72|1802.92|1820.9|1803.1|1821.13|1803.33|1820.63|1802.83|14
1650820980000|2022-04-24 17:23:00|1820.73|1802.93|1820.78|1802.98|1820.9|1803.1|1820.62|1802.82|15
1650820990000|2022-04-24 17:23:10|1820.81|1803.01|1819.81|1802.01|1820.81|1803.01|1819.69|1801.89|23
1650821000000|2022-04-24 17:23:20|1819.46|1801.66|1819.24|1801.44|1819.61|1801.81|1817.76|1799.96|32
1650821010000|2022-04-24 17:23:30|1819.25|1801.45|1820.4|1802.6|1820.4|1802.6|1819.25|1801.45|22
1650821020000|2022-04-24 17:23:40|1820.29|1802.49|1821.28|1803.48|1821.28|1803.48|1820.29|1802.49|21
1650821030000|2022-04-24 17:23:50|1821.27|1803.47|1820.42|1802.62|1821.27|1803.47|1820.38|1802.58|23
1650821040000|2022-04-24 17:24:00|1820.34|1802.54|1821.52|1803.72|1821.6|1803.8|1820.3|1802.5|20
1650821050000|2022-04-24 17:24:10|1821.59|1803.79|1821.45|1803.65|1821.63|1803.83|1821.44|1803.64|6
1650821060000|2022-04-24 17:24:20|1821.44|1803.64|1820.39|1802.59|1821.45|1803.65|1820.37|1802.57|17
1650821070000|2022-04-24 17:24:30|1820.42|1802.62|1819.56|1801.76|1820.62|1802.82|1819.56|1801.76|23
1650821080000|2022-04-24 17:24:40|1819.4|1801.6|1816.64|1798.84|1819.4|1801.6|1816.64|1798.84|29
1650821090000|2022-04-24 17:24:50|1816.71|1798.91|1819.2|1801.4|1819.25|1801.45|1816.64|1798.84|28
1650821100000|2022-04-24 17:25:00|1819.25|1801.45|1818.02|1800.22|1819.25|1801.45|1818.01|1800.21|25
1650821110000|2022-04-24 17:25:10|1817.94|1800.14|1820.16|1802.36|1820.16|1802.36|1817.63|1799.83|24
1650821120000|2022-04-24 17:25:20|1820.19|1802.39|1821.37|1803.57|1821.43|1803.63|1820.19|1802.39|19
1650821130000|2022-04-24 17:25:30|1821.3|1803.5|1821.2|1803.4|1822.08|1804.28|1821.19|1803.39|27
1650821140000|2022-04-24 17:25:40|1821.22|1803.42|1822.16|1804.36|1822.16|1804.36|1821.22|1803.42|23
1650821150000|2022-04-24 17:25:50|1822.17|1804.37|1822.43|1804.63|1822.46|1804.66|1822.1|1804.3|15
1650821160000|2022-04-24 17:26:00|1822.44|1804.64|1823.01|1805.21|1823.01|1805.21|1822.34|1804.54|13
1650821170000|2022-04-24 17:26:10|1822.88|1805.08|1820.65|1802.85|1823.23|1805.43|1820.65|1802.85|30
1650821180000|2022-04-24 17:26:20|1820.55|1802.75|1821.3|1803.5|1821.3|1803.5|1820.3|1802.5|19
1650821190000|2022-04-24 17:26:30|1821.33|1803.53|1819.8|1802|1821.33|1803.53|1819.77|1801.97|25
1650821200000|2022-04-24 17:26:40|1819.81|1802.01|1820.22|1802.42|1820.47|1802.67|1819.79|1801.99|15
1650821210000|2022-04-24 17:26:50|1820.21|1802.41|1819.89|1802.09|1820.58|1802.78|1819.89|1802.09|17
1650821220000|2022-04-24 17:27:00|1819.97|1802.17|1820.6|1802.8|1820.81|1803.01|1819.97|1802.17|21
1650821230000|2022-04-24 17:27:10|1820.52|1802.72|1820.03|1802.23|1820.56|1802.76|1819.9|1802.1|20
1650821240000|2022-04-24 17:27:20|1820.2|1802.4|1819.84|1802.04|1820.2|1802.4|1819.69|1801.89|26
1650821250000|2022-04-24 17:27:30|1819.86|1802.06|1819.66|1801.86|1819.87|1802.07|1819.63|1801.83|17
1650821260000|2022-04-24 17:27:40|1819.65|1801.85|1819.83|1802.03|1819.83|1802.03|1819.48|1801.68|21
1650821270000|2022-04-24 17:27:50|1819.81|1802.01|1819.65|1801.85|1819.85|1802.05|1819.54|1801.74|17
1650821280000|2022-04-24 17:28:00|1819.64|1801.84|1819.88|1802.08|1819.88|1802.08|1819.64|1801.84|4
1650821290000|2022-04-24 17:28:10|1819.93|1802.13|1820.37|1802.57|1820.37|1802.57|1819.6|1801.8|28
1650821300000|2022-04-24 17:28:20|1820.38|1802.58|1821.36|1803.56|1821.44|1803.64|1820.38|1802.58|17
1650821310000|2022-04-24 17:28:30|1821.25|1803.45|1821.65|1803.85|1821.65|1803.85|1821.25|1803.45|23
1650821320000|2022-04-24 17:28:40|1821.68|1803.88|1822.03|1804.23|1822.05|1804.25|1821.68|1803.88|6
1650821330000|2022-04-24 17:28:50|1822.05|1804.25|1822.21|1804.41|1822.21|1804.41|1822.05|1804.25|4
1650821340000|2022-04-24 17:29:00|1822.24|1804.44|1820.6|1802.8|1822.24|1804.44|1820.56|1802.76|18
1650821350000|2022-04-24 17:29:10|1820.72|1802.92|1821.36|1803.56|1821.36|1803.56|1820.54|1802.74|21
1650821360000|2022-04-24 17:29:20|1821.37|1803.57|1821.4|1803.6|1821.48|1803.68|1821.37|1803.57|13
1650821370000|2022-04-24 17:29:30|1821.32|1803.52|1821.43|1803.63|1821.45|1803.65|1821.28|1803.48|15
1650821380000|2022-04-24 17:29:40|1821.49|1803.69|1821.14|1803.34|1821.49|1803.69|1821.14|1803.34|6
1650821390000|2022-04-24 17:29:50|1821.17|1803.37|1821.37|1803.57|1821.38|1803.58|1821.08|1803.28|14
1650821400000|2022-04-24 17:30:00|1821.38|1803.58|1821.2|1803.4|1821.51|1803.71|1821.2|1803.4|12
1650821410000|2022-04-24 17:30:10|1820.93|1803.13|1821.22|1803.42|1821.43|1803.63|1820.93|1803.13|13
1650821420000|2022-04-24 17:30:20|1821.25|1803.45|1820.74|1802.94|1821.25|1803.45|1820.61|1802.81|10
1650821430000|2022-04-24 17:30:30|1820.95|1803.15|1821.5|1803.7|1821.65|1803.85|1820.71|1802.91|16
1650821440000|2022-04-24 17:30:40|1821.48|1803.68|1821.48|1803.68|1821.55|1803.75|1821.48|1803.68|3
1650821450000|2022-04-24 17:30:50|1821.55|1803.75|1820.78|1802.98|1821.66|1803.86|1820.78|1802.98|16
1650821460000|2022-04-24 17:31:00|1820.69|1802.89|1820.99|1803.19|1821.05|1803.25|1820.67|1802.87|7
1650821470000|2022-04-24 17:31:10|1821.11|1803.31|1821.34|1803.54|1821.41|1803.61|1821.11|1803.31|8
1650821480000|2022-04-24 17:31:20|1821.43|1803.63|1821.37|1803.57|1821.44|1803.64|1820.78|1802.98|11
1650821490000|2022-04-24 17:31:30|1821.26|1803.46|1821.54|1803.74|1821.54|1803.74|1821.26|1803.46|7
1650821500000|2022-04-24 17:31:40|1821.53|1803.73|1821.42|1803.62|1821.53|1803.73|1821.37|1803.57|4
1650821510000|2022-04-24 17:31:50|1821.55|1803.75|1821.91|1804.11|1821.94|1804.14|1821.42|1803.62|10
1650821520000|2022-04-24 17:32:00|1821.85|1804.05|1822.19|1804.39|1822.19|1804.39|1821.53|1803.73|12
1650821530000|2022-04-24 17:32:10|1822.27|1804.47|1823.13|1805.33|1823.27|1805.47|1822.25|1804.45|16
1650821540000|2022-04-24 17:32:20|1823.12|1805.32|1823.4|1805.6|1823.49|1805.69|1823.12|1805.32|12
1650821550000|2022-04-24 17:32:30|1823.42|1805.62|1822.52|1804.72|1823.58|1805.78|1822.52|1804.72|12
1650821560000|2022-04-24 17:32:40|1822.51|1804.71|1822.27|1804.47|1822.51|1804.71|1822.27|1804.47|15
1650821570000|2022-04-24 17:32:50|1822.25|1804.45|1822.27|1804.47|1822.27|1804.47|1822.16|1804.36|10
1650821580000|2022-04-24 17:33:00|1822.28|1804.48|1821.3|1803.5|1822.3|1804.5|1821.3|1803.5|16
1650821590000|2022-04-24 17:33:10|1821.32|1803.52|1821.29|1803.49|1821.42|1803.62|1821.21|1803.41|8
1650821600000|2022-04-24 17:33:20|1821.36|1803.56|1821.36|1803.56|1821.36|1803.56|1821.29|1803.49|5
1650821610000|2022-04-24 17:33:30|1821.45|1803.65|1821.43|1803.63|1821.45|1803.65|1821.37|1803.57|12
1650821620000|2022-04-24 17:33:40|1821.53|1803.73|1822.43|1804.63|1822.43|1804.63|1821.36|1803.56|25
1650821630000|2022-04-24 17:33:50|1822.35|1804.55|1823.34|1805.54|1823.34|1805.54|1822.35|1804.55|15
1650821640000|2022-04-24 17:34:00|1823.35|1805.55|1823.71|1805.91|1823.72|1805.92|1823.18|1805.38|12
1650821650000|2022-04-24 17:34:10|1823.55|1805.75|1823.41|1805.61|1823.66|1805.86|1823.4|1805.6|19
1650821660000|2022-04-24 17:34:20|1823.37|1805.57|1823.71|1805.91|1823.71|1805.91|1823.37|1805.57|20
1650821670000|2022-04-24 17:34:30|1823.72|1805.92|1823.71|1805.91|1823.72|1805.92|1823.44|1805.64|15
1650821680000|2022-04-24 17:34:40|1823.7|1805.9|1823.54|1805.74|1824.09|1806.29|1823.45|1805.65|17
1650821690000|2022-04-24 17:34:50|1823.55|1805.75|1823.46|1805.66|1823.56|1805.76|1823.44|1805.64|9
1650821700000|2022-04-24 17:35:00|1823.44|1805.64|1823.37|1805.57|1823.54|1805.74|1823.32|1805.52|18
1650821710000|2022-04-24 17:35:10|1823.32|1805.52|1823.28|1805.48|1823.36|1805.56|1823.24|1805.44|8
1650821720000|2022-04-24 17:35:20|1823.29|1805.49|1823.55|1805.75|1823.57|1805.77|1823.29|1805.49|10
1650821730000|2022-04-24 17:35:30|1823.45|1805.65|1823.5|1805.7|1823.6|1805.8|1823.35|1805.55|13
1650821740000|2022-04-24 17:35:40|1823.6|1805.8|1823.46|1805.66|1823.62|1805.82|1823.34|1805.54|11
1650821750000|2022-04-24 17:35:50|1823.44|1805.64|1823.63|1805.83|1823.63|1805.83|1823.44|1805.64|7
1650821760000|2022-04-24 17:36:00|1823.74|1805.94|1823.74|1805.94|1823.74|1805.94|1823.74|1805.94|1
1650821770000|2022-04-24 17:36:10|1823.72|1805.92|1823.66|1805.86|1823.72|1805.92|1823.66|1805.86|3
1650821780000|2022-04-24 17:36:20|1823.65|1805.85|1823.65|1805.85|1823.65|1805.85|1823.65|1805.85|1
1650821790000|2022-04-24 17:36:30|1823.55|1805.75|1823.67|1805.87|1823.69|1805.89|1823.55|1805.75|6
1650821800000|2022-04-24 17:36:40|1823.65|1805.85|1823.67|1805.87|1823.67|1805.87|1823.65|1805.85|2
1650821810000|2022-04-24 17:36:50|1823.65|1805.85|1822.77|1804.97|1823.65|1805.85|1822.77|1804.97|8
1650821820000|2022-04-24 17:37:00|1822.74|1804.94|1821.85|1804.05|1822.76|1804.96|1821.85|1804.05|17
1650821830000|2022-04-24 17:37:10|1821.79|1803.99|1822.42|1804.62|1822.42|1804.62|1821.58|1803.78|14
1650821840000|2022-04-24 17:37:20|1822.76|1804.96|1822.76|1804.96|1822.76|1804.96|1822.76|1804.96|1
1650821850000|2022-04-24 17:37:30|1822.84|1805.04|1822.92|1805.12|1822.92|1805.12|1822.84|1805.04|7
1650821860000|2022-04-24 17:37:40|1822.95|1805.15|1823.4|1805.6|1823.45|1805.65|1822.95|1805.15|9
1650821870000|2022-04-24 17:37:50|1823.41|1805.61|1823.61|1805.81|1823.67|1805.87|1823.41|1805.61|14
1650821880000|2022-04-24 17:38:00|1823.62|1805.82|1823.55|1805.75|1823.65|1805.85|1823.11|1805.31|27
1650821890000|2022-04-24 17:38:10|1823.56|1805.76|1823.59|1805.79|1823.63|1805.83|1823.56|1805.76|8
1650821900000|2022-04-24 17:38:20|1823.6|1805.8|1823.82|1806.02|1823.82|1806.02|1823.6|1805.8|5
1650821910000|2022-04-24 17:38:30|1823.93|1806.13|1823.64|1805.84|1824.23|1806.43|1823.63|1805.83|9
1650821920000|2022-04-24 17:38:40|1823.53|1805.73|1823.48|1805.68|1823.53|1805.73|1823.25|1805.45|13
1650821930000|2022-04-24 17:38:50|1823.49|1805.69|1823.43|1805.63|1823.49|1805.69|1823.43|1805.63|2
1650821940000|2022-04-24 17:39:00|1823.38|1805.58|1823.21|1805.41|1823.39|1805.59|1823.15|1805.35|22
1650821950000|2022-04-24 17:39:10|1823.31|1805.51|1823.24|1805.44|1823.51|1805.71|1823.24|1805.44|11
1650821960000|2022-04-24 17:39:20|1823.42|1805.62|1823.52|1805.72|1823.54|1805.74|1823.32|1805.52|14
1650821970000|2022-04-24 17:39:30|1823.46|1805.66|1823.04|1805.24|1823.46|1805.66|1822.92|1805.12|15
1650821980000|2022-04-24 17:39:40|1823.03|1805.23|1823|1805.2|1823.03|1805.23|1823|1805.2|3
1650822000000|2022-04-24 17:40:00|1823.04|1805.24|1822.91|1805.11|1823.04|1805.24|1822.9|1805.1|4
1650822040000|2022-04-24 17:40:40|1822.89|1805.09|1822.89|1805.09|1822.89|1805.09|1822.89|1805.09|1
1650822050000|2022-04-24 17:40:50|1822.99|1805.19|1823.09|1805.29|1823.34|1805.54|1822.99|1805.19|18
1650822060000|2022-04-24 17:41:00|1823.07|1805.27|1822.93|1805.13|1823.07|1805.27|1822.93|1805.13|2
1650822070000|2022-04-24 17:41:10|1822.97|1805.17|1823.34|1805.54|1823.35|1805.55|1822.96|1805.16|12
1650822080000|2022-04-24 17:41:20|1823.35|1805.55|1823.28|1805.48|1823.35|1805.55|1823.28|1805.48|10
1650822090000|2022-04-24 17:41:30|1823.27|1805.47|1822.87|1805.07|1823.27|1805.47|1822.78|1804.98|12
1650822100000|2022-04-24 17:41:40|1822.83|1805.03|1822.06|1804.26|1822.83|1805.03|1822.06|1804.26|8
1650822110000|2022-04-24 17:41:50|1821.87|1804.07|1820.33|1802.53|1821.87|1804.07|1820.33|1802.53|25
1650822120000|2022-04-24 17:42:00|1820.32|1802.52|1820.48|1802.68|1820.5|1802.7|1820.3|1802.5|17
1650822130000|2022-04-24 17:42:10|1820.49|1802.69|1820.55|1802.75|1820.67|1802.87|1820.47|1802.67|18
1650822140000|2022-04-24 17:42:20|1820.58|1802.78|1820.8|1803|1820.8|1803|1820.54|1802.74|12
1650822150000|2022-04-24 17:42:30|1820.81|1803.01|1822.14|1804.34|1822.27|1804.47|1820.81|1803.01|17
1650822160000|2022-04-24 17:42:40|1822.12|1804.32|1822.73|1804.93|1822.73|1804.93|1822.09|1804.29|16
1650822170000|2022-04-24 17:42:50|1822.77|1804.97|1823.41|1805.61|1823.41|1805.61|1822.77|1804.97|9
1650822180000|2022-04-24 17:43:00|1823.42|1805.62|1824.41|1806.61|1824.49|1806.69|1823.42|1805.62|11
1650822190000|2022-04-24 17:43:10|1824.34|1806.54|1824.39|1806.59|1824.4|1806.6|1823.93|1806.13|20
1650822200000|2022-04-24 17:43:20|1824.41|1806.61|1824.38|1806.58|1824.66|1806.86|1824.33|1806.53|16
1650822210000|2022-04-24 17:43:30|1824.26|1806.46|1824.45|1806.65|1824.45|1806.65|1824.25|1806.45|13
1650822220000|2022-04-24 17:43:40|1824.5|1806.7|1824|1806.2|1824.5|1806.7|1823.92|1806.12|12
1650822230000|2022-04-24 17:43:50|1823.96|1806.16|1824.28|1806.48|1824.37|1806.57|1823.96|1806.16|18
1650822240000|2022-04-24 17:44:00|1824.27|1806.47|1823.94|1806.14|1824.4|1806.6|1823.94|1806.14|9
1650822250000|2022-04-24 17:44:10|1823.89|1806.09|1823.41|1805.61|1823.94|1806.14|1822.82|1805.02|24
1650822260000|2022-04-24 17:44:20|1823.44|1805.64|1823.29|1805.49|1823.52|1805.72|1823.28|1805.48|15
1650822270000|2022-04-24 17:44:30|1823.4|1805.6|1823.65|1805.85|1823.65|1805.85|1823.28|1805.48|15
1650822280000|2022-04-24 17:44:40|1823.72|1805.92|1824.34|1806.54|1824.37|1806.57|1823.67|1805.87|17
1650822290000|2022-04-24 17:44:50|1824.36|1806.56|1824.44|1806.64|1824.44|1806.64|1824.35|1806.55|4
1650822300000|2022-04-24 17:45:00|1824.71|1806.91|1825.22|1807.42|1825.22|1807.42|1824.71|1806.91|8
1650822310000|2022-04-24 17:45:10|1825.23|1807.43|1825.24|1807.44|1825.25|1807.45|1825.23|1807.43|4
1650822320000|2022-04-24 17:45:20|1825.31|1807.51|1825.49|1807.69|1825.49|1807.69|1825.31|1807.51|6
1650822330000|2022-04-24 17:45:30|1825.48|1807.68|1825.5|1807.7|1825.52|1807.72|1825.48|1807.68|8
1650822340000|2022-04-24 17:45:40|1825.53|1807.73|1825.34|1807.54|1825.57|1807.77|1825.28|1807.48|6
1650822350000|2022-04-24 17:45:50|1825.22|1807.42|1824.37|1806.57|1825.22|1807.42|1824.36|1806.56|16
1650822360000|2022-04-24 17:46:00|1824.39|1806.59|1822.47|1804.67|1824.41|1806.61|1822.47|1804.67|24
1650822370000|2022-04-24 17:46:10|1822.43|1804.63|1822.33|1804.53|1822.43|1804.63|1821.55|1803.75|29
1650822380000|2022-04-24 17:46:20|1822.32|1804.52|1822.51|1804.71|1822.51|1804.71|1822.25|1804.45|22
1650822390000|2022-04-24 17:46:30|1822.54|1804.74|1822.53|1804.73|1822.57|1804.77|1822.43|1804.63|6
1650822400000|2022-04-24 17:46:40|1822.54|1804.74|1823.33|1805.53|1823.38|1805.58|1822.53|1804.73|15
1650822410000|2022-04-24 17:46:50|1823.35|1805.55|1823.15|1805.35|1823.35|1805.55|1823.15|1805.35|8
1650822420000|2022-04-24 17:47:00|1823.16|1805.36|1823.38|1805.58|1823.43|1805.63|1823.16|1805.36|15
1650822430000|2022-04-24 17:47:10|1823.23|1805.43|1823.47|1805.67|1823.48|1805.68|1823.23|1805.43|15
1650822440000|2022-04-24 17:47:20|1823.39|1805.59|1823.48|1805.68|1823.48|1805.68|1823.2|1805.4|21
1650822450000|2022-04-24 17:47:30|1823.39|1805.59|1823.23|1805.43|1823.48|1805.68|1823.19|1805.39|12
1650822460000|2022-04-24 17:47:40|1823.26|1805.46|1822.51|1804.71|1823.42|1805.62|1822.51|1804.71|16
1650822470000|2022-04-24 17:47:50|1822.41|1804.61|1822.5|1804.7|1822.5|1804.7|1822.23|1804.43|13
1650822480000|2022-04-24 17:48:00|1822.49|1804.69|1822.59|1804.79|1822.59|1804.79|1822.48|1804.68|11
1650822490000|2022-04-24 17:48:10|1822.55|1804.75|1820.74|1802.94|1822.56|1804.76|1820.74|1802.94|27
1650822500000|2022-04-24 17:48:20|1820.73|1802.93|1820.6|1802.8|1820.78|1802.98|1820.6|1802.8|17
1650822510000|2022-04-24 17:48:30|1820.58|1802.78|1820.58|1802.78|1820.6|1802.8|1820.43|1802.63|18
1650822520000|2022-04-24 17:48:40|1820.56|1802.76|1821.35|1803.55|1821.35|1803.55|1820.56|1802.76|7
1650822530000|2022-04-24 17:48:50|1821.33|1803.53|1821.19|1803.39|1821.33|1803.53|1821.19|1803.39|2
1650822540000|2022-04-24 17:49:00|1821.22|1803.42|1821.22|1803.42|1821.22|1803.42|1821.22|1803.42|1
1650822550000|2022-04-24 17:49:10|1821.25|1803.45|1821.25|1803.45|1821.34|1803.54|1821.22|1803.42|7
1650822560000|2022-04-24 17:49:20|1821.22|1803.42|1820.71|1802.91|1821.22|1803.42|1820.71|1802.91|8
1650822570000|2022-04-24 17:49:30|1820.68|1802.88|1820.68|1802.88|1820.68|1802.88|1820.68|1802.88|1
1650822580000|2022-04-24 17:49:40|1820.64|1802.84|1821.45|1803.65|1821.46|1803.66|1820.64|1802.84|9
1650822590000|2022-04-24 17:49:50|1821.46|1803.66|1822.43|1804.63|1822.43|1804.63|1821.46|1803.66|10
1650822600000|2022-04-24 17:50:00|1822.44|1804.64|1823.56|1805.76|1824.01|1806.21|1822.44|1804.64|22
1650822610000|2022-04-24 17:50:10|1823.57|1805.77|1822.88|1805.08|1823.58|1805.78|1822.85|1805.05|19
1650822620000|2022-04-24 17:50:20|1822.89|1805.09|1822.42|1804.62|1822.95|1805.15|1822.36|1804.56|15
1650822630000|2022-04-24 17:50:30|1822.57|1804.77|1822.57|1804.77|1822.57|1804.77|1822.5|1804.7|8
1650822640000|2022-04-24 17:50:40|1822.51|1804.71|1822.45|1804.65|1822.61|1804.81|1822.45|1804.65|12
1650822650000|2022-04-24 17:50:50|1822.38|1804.58|1822.49|1804.69|1822.49|1804.69|1822.28|1804.48|6
1650822660000|2022-04-24 17:51:00|1822.48|1804.68|1822.49|1804.69|1822.49|1804.69|1822.27|1804.47|10
1650822670000|2022-04-24 17:51:10|1822.5|1804.7|1821.98|1804.18|1822.5|1804.7|1821.79|1803.99|11
1650822680000|2022-04-24 17:51:20|1821.66|1803.86|1821.16|1803.36|1821.66|1803.86|1821.08|1803.28|13
1650822690000|2022-04-24 17:51:30|1821.18|1803.38|1821.46|1803.66|1821.46|1803.66|1821.18|1803.38|8
1650822700000|2022-04-24 17:51:40|1821.64|1803.84|1821.7|1803.9|1821.71|1803.91|1821.64|1803.84|7
1650822710000|2022-04-24 17:51:50|1821.66|1803.86|1821.7|1803.9|1821.7|1803.9|1821.58|1803.78|6
1650822720000|2022-04-24 17:52:00|1821.6|1803.8|1821.63|1803.83|1821.63|1803.83|1821.58|1803.78|5
1650822730000|2022-04-24 17:52:10|1821.35|1803.55|1821.49|1803.69|1821.49|1803.69|1821.15|1803.35|19
1650822740000|2022-04-24 17:52:20|1821.5|1803.7|1821.53|1803.73|1821.56|1803.76|1821.46|1803.66|18
1650822750000|2022-04-24 17:52:30|1821.46|1803.66|1821.61|1803.81|1821.83|1804.03|1821.43|1803.63|17
1650822760000|2022-04-24 17:52:40|1821.6|1803.8|1821.88|1804.08|1821.88|1804.08|1821.6|1803.8|4
1650822770000|2022-04-24 17:52:50|1821.92|1804.12|1821.68|1803.88|1821.92|1804.12|1821.68|1803.88|14
1650822780000|2022-04-24 17:53:00|1821.57|1803.77|1822.17|1804.37|1822.17|1804.37|1821.4|1803.6|14
1650822790000|2022-04-24 17:53:10|1822.2|1804.4|1822.46|1804.66|1822.53|1804.73|1822.19|1804.39|14
1650822800000|2022-04-24 17:53:20|1822.48|1804.68|1822.42|1804.62|1822.48|1804.68|1822.42|1804.62|3
1650822810000|2022-04-24 17:53:30|1822.43|1804.63|1823.42|1805.62|1823.42|1805.62|1822.42|1804.62|11
1650822820000|2022-04-24 17:53:40|1823.53|1805.73|1823.62|1805.82|1823.62|1805.82|1823.37|1805.57|8
1650822830000|2022-04-24 17:53:50|1823.49|1805.69|1823.59|1805.79|1823.62|1805.82|1823.44|1805.64|13
1650822840000|2022-04-24 17:54:00|1823.6|1805.8|1823.39|1805.59|1823.6|1805.8|1823.37|1805.57|5
1650822860000|2022-04-24 17:54:20|1823.35|1805.55|1822.7|1804.9|1823.35|1805.55|1822.68|1804.88|10
1650822870000|2022-04-24 17:54:30|1822.69|1804.89|1822.63|1804.83|1822.69|1804.89|1822.53|1804.73|9
1650822880000|2022-04-24 17:54:40|1822.66|1804.86|1822.52|1804.72|1822.68|1804.88|1822.52|1804.72|6
1650822890000|2022-04-24 17:54:50|1822.5|1804.7|1822.83|1805.03|1822.83|1805.03|1822.5|1804.7|16
1650822900000|2022-04-24 17:55:00|1822.84|1805.04|1823.62|1805.82|1823.62|1805.82|1822.84|1805.04|13
1650822910000|2022-04-24 17:55:10|1823.61|1805.81|1823.59|1805.79|1823.63|1805.83|1823.45|1805.65|14
1650822920000|2022-04-24 17:55:20|1823.71|1805.91|1824.24|1806.44|1824.24|1806.44|1823.51|1805.71|18
1650822930000|2022-04-24 17:55:30|1824.14|1806.34|1824.37|1806.57|1824.37|1806.57|1824.11|1806.31|6
1650822940000|2022-04-24 17:55:40|1824.4|1806.6|1824.39|1806.59|1824.4|1806.6|1824.28|1806.48|10
1650822950000|2022-04-24 17:55:50|1824.41|1806.61|1824.39|1806.59|1824.41|1806.61|1824.39|1806.59|4
1650822960000|2022-04-24 17:56:00|1824.38|1806.58|1824.42|1806.62|1824.42|1806.62|1824.38|1806.58|6
1650822970000|2022-04-24 17:56:10|1824.38|1806.58|1824.4|1806.6|1824.42|1806.62|1824.36|1806.56|7
1650822980000|2022-04-24 17:56:20|1824.36|1806.56|1823.79|1805.99|1824.36|1806.56|1823.79|1805.99|13
1650822990000|2022-04-24 17:56:30|1823.75|1805.95|1823.74|1805.94|1823.75|1805.95|1823.74|1805.94|2
1650823000000|2022-04-24 17:56:40|1823.95|1806.15|1823.74|1805.94|1823.95|1806.15|1823.74|1805.94|2
1650823010000|2022-04-24 17:56:50|1823.95|1806.15|1823.78|1805.98|1823.95|1806.15|1823.7|1805.9|15
1650823020000|2022-04-24 17:57:00|1823.69|1805.89|1823.67|1805.87|1823.69|1805.89|1823.64|1805.84|3
1650823030000|2022-04-24 17:57:10|1823.68|1805.88|1823.83|1806.03|1823.85|1806.05|1823.68|1805.88|5
1650823040000|2022-04-24 17:57:20|1823.8|1806|1823.85|1806.05|1823.85|1806.05|1823.71|1805.91|13
1650823050000|2022-04-24 17:57:30|1823.88|1806.08|1823.9|1806.1|1823.96|1806.16|1823.88|1806.08|5
1650823060000|2022-04-24 17:57:40|1823.63|1805.83|1823.15|1805.35|1823.63|1805.83|1823.12|1805.32|11
1650823070000|2022-04-24 17:57:50|1823.12|1805.32|1823.7|1805.9|1823.7|1805.9|1823.12|1805.32|15
1650823080000|2022-04-24 17:58:00|1823.83|1806.03|1823.59|1805.79|1824.38|1806.58|1823.57|1805.77|21
1650823090000|2022-04-24 17:58:10|1823.62|1805.82|1824.48|1806.68|1824.64|1806.84|1823.62|1805.82|22
1650823100000|2022-04-24 17:58:20|1824.5|1806.7|1823.79|1805.99|1824.62|1806.82|1823.79|1805.99|16
1650823110000|2022-04-24 17:58:30|1823.72|1805.92|1823.12|1805.32|1823.76|1805.96|1823.12|1805.32|14
1650823120000|2022-04-24 17:58:40|1823.08|1805.28|1823.29|1805.49|1823.29|1805.49|1823.08|1805.28|4
1650823130000|2022-04-24 17:58:50|1823.4|1805.6|1823.67|1805.87|1823.67|1805.87|1823.29|1805.49|11
1650823140000|2022-04-24 17:59:00|1823.64|1805.84|1823.64|1805.84|1823.64|1805.84|1823.64|1805.84|1
1650823150000|2022-04-24 17:59:10|1823.66|1805.86|1823.66|1805.86|1823.66|1805.86|1823.66|1805.86|1
1650823160000|2022-04-24 17:59:20|1823.59|1805.79|1823.6|1805.8|1823.6|1805.8|1823.57|1805.77|7
1650823170000|2022-04-24 17:59:30|1823.61|1805.81|1823.66|1805.86|1823.67|1805.87|1823.61|1805.81|11
1650823180000|2022-04-24 17:59:40|1823.67|1805.87|1824.34|1806.54|1824.34|1806.54|1823.66|1805.86|15
1650823190000|2022-04-24 17:59:50|1824.31|1806.51|1823.69|1805.89|1824.34|1806.54|1823.69|1805.89|13
1650823200000|2022-04-24 18:00:00|1823.68|1805.88|1822.77|1804.97|1823.69|1805.89|1822.73|1804.93|21
1650823210000|2022-04-24 18:00:10|1822.82|1805.02|1822.71|1804.91|1822.82|1805.02|1822.71|1804.91|6
1650823220000|2022-04-24 18:00:20|1822.74|1804.94|1822.86|1805.06|1822.86|1805.06|1822.74|1804.94|8
1650823230000|2022-04-24 18:00:30|1822.79|1804.99|1824.35|1806.55|1824.35|1806.55|1822.76|1804.96|25
1650823240000|2022-04-24 18:00:40|1824.32|1806.52|1824.58|1806.78|1824.58|1806.78|1824.31|1806.51|11
1650823250000|2022-04-24 18:00:50|1824.65|1806.85|1824.35|1806.55|1824.65|1806.85|1823.63|1805.83|23
1650823260000|2022-04-24 18:01:00|1824.33|1806.53|1824.22|1806.42|1824.49|1806.69|1824.19|1806.39|21
1650823270000|2022-04-24 18:01:10|1824.2|1806.4|1824.36|1806.56|1824.39|1806.59|1824.19|1806.39|16
1650823280000|2022-04-24 18:01:20|1824.35|1806.55|1823.88|1806.08|1824.36|1806.56|1823.69|1805.89|26
1650823290000|2022-04-24 18:01:30|1824.01|1806.21|1824.54|1806.74|1824.54|1806.74|1824.01|1806.21|14
1650823300000|2022-04-24 18:01:40|1824.53|1806.73|1824.52|1806.72|1824.53|1806.73|1824.51|1806.71|10
1650823310000|2022-04-24 18:01:50|1824.51|1806.71|1824.55|1806.75|1824.56|1806.76|1824.51|1806.71|16
1650823320000|2022-04-24 18:02:00|1824.54|1806.74|1824.38|1806.58|1824.55|1806.75|1824.37|1806.57|7
1650823330000|2022-04-24 18:02:10|1824.37|1806.57|1824.38|1806.58|1824.39|1806.59|1824.34|1806.54|8
1650823340000|2022-04-24 18:02:20|1824.39|1806.59|1824.39|1806.59|1824.42|1806.62|1824.38|1806.58|14
1650823350000|2022-04-24 18:02:30|1824.4|1806.6|1824.42|1806.62|1824.44|1806.64|1824.39|1806.59|8
1650823360000|2022-04-24 18:02:40|1824.43|1806.63|1824.44|1806.64|1824.44|1806.64|1824.42|1806.62|5
1650823370000|2022-04-24 18:02:50|1824.46|1806.66|1824.48|1806.68|1824.48|1806.68|1824.46|1806.66|2
1650823380000|2022-04-24 18:03:00|1824.47|1806.67|1823.93|1806.13|1824.48|1806.68|1823.91|1806.11|10
1650823390000|2022-04-24 18:03:10|1823.73|1805.93|1824.02|1806.22|1824.02|1806.22|1823.49|1805.69|10
1650823400000|2022-04-24 18:03:20|1824.28|1806.48|1824.67|1806.87|1824.81|1807.01|1824.22|1806.42|11
1650823410000|2022-04-24 18:03:30|1824.56|1806.76|1824.73|1806.93|1824.73|1806.93|1824.56|1806.76|9
1650823420000|2022-04-24 18:03:40|1824.67|1806.87|1824.67|1806.87|1824.7|1806.9|1824.67|1806.87|5
1650823430000|2022-04-24 18:03:50|1824.69|1806.89|1825.59|1807.79|1825.59|1807.79|1824.67|1806.87|17
1650823440000|2022-04-24 18:04:00|1825.58|1807.78|1825.31|1807.51|1825.59|1807.79|1825.23|1807.43|10
1650823450000|2022-04-24 18:04:10|1825.4|1807.6|1825.57|1807.77|1825.58|1807.78|1825.27|1807.47|19
1650823460000|2022-04-24 18:04:20|1825.55|1807.75|1825.5|1807.7|1825.56|1807.76|1825.5|1807.7|4
1650823470000|2022-04-24 18:04:30|1825.45|1807.65|1824.9|1807.1|1825.45|1807.65|1824.9|1807.1|19
1650823480000|2022-04-24 18:04:40|1824.89|1807.09|1824.87|1807.07|1824.89|1807.09|1824.87|1807.07|2
1650823500000|2022-04-24 18:05:00|1824.67|1806.87|1825.63|1807.83|1825.68|1807.88|1824.67|1806.87|14
1650823510000|2022-04-24 18:05:10|1825.62|1807.82|1825.08|1807.28|1825.69|1807.89|1825.08|1807.28|17
1650823520000|2022-04-24 18:05:20|1825.11|1807.31|1826.11|1808.31|1826.21|1808.41|1825.11|1807.31|16
1650823530000|2022-04-24 18:05:30|1825.98|1808.18|1826.47|1808.67|1826.47|1808.67|1825.84|1808.04|20
1650823540000|2022-04-24 18:05:40|1826.46|1808.66|1826.47|1808.67|1826.49|1808.69|1826.38|1808.58|10
1650823550000|2022-04-24 18:05:50|1826.4|1808.6|1825.97|1808.17|1826.4|1808.6|1825.97|1808.17|6
1650823560000|2022-04-24 18:06:00|1825.73|1807.93|1825.66|1807.86|1825.76|1807.96|1825.66|1807.86|6
1650823570000|2022-04-24 18:06:10|1825.7|1807.9|1825.87|1808.07|1825.87|1808.07|1825.7|1807.9|7
1650823580000|2022-04-24 18:06:20|1825.91|1808.11|1825.91|1808.11|1825.91|1808.11|1825.89|1808.09|5
1650823590000|2022-04-24 18:06:30|1825.94|1808.14|1825.79|1807.99|1825.94|1808.14|1825.77|1807.97|5
1650823600000|2022-04-24 18:06:40|1825.81|1808.01|1825.82|1808.02|1825.82|1808.02|1825.81|1808.01|2
1650823610000|2022-04-24 18:06:50|1825.8|1808|1825.84|1808.04|1825.84|1808.04|1825.8|1808|2
1650823620000|2022-04-24 18:07:00|1825.82|1808.02|1825.39|1807.59|1825.82|1808.02|1825.39|1807.59|14
1650823630000|2022-04-24 18:07:10|1825.41|1807.61|1825.07|1807.27|1825.41|1807.61|1825.01|1807.21|4
1650823640000|2022-04-24 18:07:20|1825.11|1807.31|1825.45|1807.65|1825.45|1807.65|1824.82|1807.02|10
1650823650000|2022-04-24 18:07:30|1825.64|1807.84|1825.64|1807.84|1825.64|1807.84|1825.64|1807.84|1
1650823660000|2022-04-24 18:07:40|1825.68|1807.88|1825.68|1807.88|1825.68|1807.88|1825.68|1807.88|1
1650823670000|2022-04-24 18:07:50|1825.8|1808|1825.8|1808|1825.8|1808|1825.66|1807.86|4
1650823680000|2022-04-24 18:08:00|1825.72|1807.92|1825.62|1807.82|1825.72|1807.92|1825.62|1807.82|5
1650823690000|2022-04-24 18:08:10|1825.54|1807.74|1825.52|1807.72|1825.63|1807.83|1825.45|1807.65|11
1650823700000|2022-04-24 18:08:20|1825.49|1807.69|1825.83|1808.03|1825.83|1808.03|1825.49|1807.69|9
1650823710000|2022-04-24 18:08:30|1825.92|1808.12|1825.97|1808.17|1825.98|1808.18|1825.62|1807.82|13
1650823720000|2022-04-24 18:08:40|1825.98|1808.18|1825.95|1808.15|1825.98|1808.18|1825.95|1808.15|2
1650823730000|2022-04-24 18:08:50|1825.98|1808.18|1826.11|1808.31|1826.11|1808.31|1825.98|1808.18|6
1650823740000|2022-04-24 18:09:00|1826.13|1808.33|1826.24|1808.44|1826.24|1808.44|1826.02|1808.22|11
1650823750000|2022-04-24 18:09:10|1826.2|1808.4|1826.07|1808.27|1826.24|1808.44|1826.07|1808.27|6
1650823760000|2022-04-24 18:09:20|1826.08|1808.28|1826.83|1809.03|1826.99|1809.19|1826.08|1808.28|24
1650823770000|2022-04-24 18:09:30|1826.84|1809.04|1826.63|1808.83|1826.9|1809.1|1826.6|1808.8|12
1650823780000|2022-04-24 18:09:40|1826.64|1808.84|1826.66|1808.86|1826.67|1808.87|1826.63|1808.83|8
1650823790000|2022-04-24 18:09:50|1826.71|1808.91|1826.69|1808.89|1826.78|1808.98|1826.62|1808.82|11
1650823800000|2022-04-24 18:10:00|1826.72|1808.92|1826.71|1808.91|1826.83|1809.03|1826.69|1808.89|8
1650823810000|2022-04-24 18:10:10|1826.72|1808.92|1826.65|1808.85|1826.73|1808.93|1826.65|1808.85|10
1650823820000|2022-04-24 18:10:20|1826.67|1808.87|1826.24|1808.44|1826.67|1808.87|1826.23|1808.43|8
1650823830000|2022-04-24 18:10:30|1826.21|1808.41|1825.66|1807.86|1826.21|1808.41|1825.65|1807.85|6
1650823840000|2022-04-24 18:10:40|1825.7|1807.9|1825.95|1808.15|1825.95|1808.15|1825.7|1807.9|4
1650823850000|2022-04-24 18:10:50|1826.05|1808.25|1826.26|1808.46|1826.32|1808.52|1826.05|1808.25|8
1650823860000|2022-04-24 18:11:00|1826.27|1808.47|1826.5|1808.7|1826.5|1808.7|1826.27|1808.47|6
1650823870000|2022-04-24 18:11:10|1826.54|1808.74|1826.69|1808.89|1826.69|1808.89|1826.4|1808.6|8
1650823880000|2022-04-24 18:11:20|1826.59|1808.79|1827.99|1810.19|1828|1810.2|1826.59|1808.79|13
1650823890000|2022-04-24 18:11:30|1828|1810.2|1827.78|1809.98|1828.04|1810.24|1827.74|1809.94|12
1650823900000|2022-04-24 18:11:40|1827.83|1810.03|1827.88|1810.08|1827.91|1810.11|1827.83|1810.03|8
1650823910000|2022-04-24 18:11:50|1827.85|1810.05|1827.92|1810.12|1827.95|1810.15|1827.81|1810.01|18
1650823920000|2022-04-24 18:12:00|1827.87|1810.07|1827.98|1810.18|1828.09|1810.29|1827.81|1810.01|15
1650823930000|2022-04-24 18:12:10|1827.93|1810.13|1827.87|1810.07|1828.1|1810.3|1827.86|1810.06|10
1650823940000|2022-04-24 18:12:20|1827.93|1810.13|1827.86|1810.06|1828.09|1810.29|1827.86|1810.06|5
1650823950000|2022-04-24 18:12:30|1827.77|1809.97|1827.83|1810.03|1827.86|1810.06|1827.77|1809.97|6
1650823960000|2022-04-24 18:12:40|1827.77|1809.97|1827.72|1809.92|1827.88|1810.08|1827.72|1809.92|9
1650823970000|2022-04-24 18:12:50|1827.71|1809.91|1827.69|1809.89|1827.72|1809.92|1827.68|1809.88|6
1650823980000|2022-04-24 18:13:00|1827.64|1809.84|1827.68|1809.88|1827.69|1809.89|1827.57|1809.77|6
1650823990000|2022-04-24 18:13:10|1827.69|1809.89|1827.74|1809.94|1827.74|1809.94|1827.64|1809.84|6
1650824000000|2022-04-24 18:13:20|1827.72|1809.92|1827.68|1809.88|1827.74|1809.94|1827.68|1809.88|11
1650824010000|2022-04-24 18:13:30|1827.74|1809.94|1827.73|1809.93|1827.74|1809.94|1827.68|1809.88|8
1650824020000|2022-04-24 18:13:40|1827.71|1809.91|1827.67|1809.87|1827.73|1809.93|1827.67|1809.87|4
1650824030000|2022-04-24 18:13:50|1827.73|1809.93|1827.73|1809.93|1827.73|1809.93|1827.73|1809.93|1
1650824050000|2022-04-24 18:14:10|1827.89|1810.09|1827.73|1809.93|1827.89|1810.09|1827.73|1809.93|2
1650824070000|2022-04-24 18:14:30|1827.76|1809.96|1827.78|1809.98|1827.78|1809.98|1827.76|1809.96|6
1650824080000|2022-04-24 18:14:40|1827.8|1810|1828.42|1810.62|1828.42|1810.62|1827.8|1810|9
1650824090000|2022-04-24 18:14:50|1828.41|1810.61|1828.42|1810.62|1828.42|1810.62|1828.41|1810.61|2
1650824100000|2022-04-24 18:15:00|1828.54|1810.74|1829.4|1811.6|1829.4|1811.6|1828.54|1810.74|7
1650824110000|2022-04-24 18:15:10|1829.34|1811.54|1829.6|1811.8|1829.6|1811.8|1829.34|1811.54|6
1650824120000|2022-04-24 18:15:20|1829.59|1811.79|1830.33|1812.53|1830.33|1812.53|1829.57|1811.77|7
1650824130000|2022-04-24 18:15:30|1830.36|1812.56|1831.15|1813.35|1831.15|1813.35|1830.33|1812.53|11
1650824140000|2022-04-24 18:15:40|1831.17|1813.37|1831.68|1813.88|1831.68|1813.88|1831.16|1813.36|16
1650824150000|2022-04-24 18:15:50|1831.61|1813.81|1831.63|1813.83|1831.68|1813.88|1831.31|1813.51|23
1650824160000|2022-04-24 18:16:00|1831.61|1813.81|1832.52|1814.72|1832.52|1814.72|1831.61|1813.81|14
1650824170000|2022-04-24 18:16:10|1832.51|1814.71|1832.62|1814.82|1832.92|1815.12|1832.51|1814.71|13
1650824180000|2022-04-24 18:16:20|1832.57|1814.77|1832.52|1814.72|1832.61|1814.81|1832.51|1814.71|6
1650824190000|2022-04-24 18:16:30|1832.51|1814.71|1832.15|1814.35|1832.53|1814.73|1832.15|1814.35|6
1650824200000|2022-04-24 18:16:40|1832.09|1814.29|1831.92|1814.12|1832.09|1814.29|1831.92|1814.12|4
1650824210000|2022-04-24 18:16:50|1831.74|1813.94|1831.76|1813.96|1831.76|1813.96|1831.74|1813.94|3
1650824220000|2022-04-24 18:17:00|1831.87|1814.07|1831.57|1813.77|1831.87|1814.07|1831.57|1813.77|6
1650824230000|2022-04-24 18:17:10|1831.58|1813.78|1831.7|1813.9|1831.7|1813.9|1831.58|1813.78|3
1650824240000|2022-04-24 18:17:20|1831.69|1813.89|1831.65|1813.85|1831.69|1813.89|1831.65|1813.85|2
1650824250000|2022-04-24 18:17:30|1831.82|1814.02|1831.82|1814.02|1831.91|1814.11|1831.82|1814.02|3
1650824260000|2022-04-24 18:17:40|1831.88|1814.08|1831.88|1814.08|1831.88|1814.08|1831.72|1813.92|3
1650824270000|2022-04-24 18:17:50|1831.69|1813.89|1831.55|1813.75|1831.69|1813.89|1831.5|1813.7|8
1650824280000|2022-04-24 18:18:00|1831.53|1813.73|1831.02|1813.22|1831.64|1813.84|1831.02|1813.22|15
1650824290000|2022-04-24 18:18:10|1830.93|1813.13|1831.01|1813.21|1831.07|1813.27|1830.85|1813.05|8
1650824300000|2022-04-24 18:18:20|1830.98|1813.18|1831.48|1813.68|1831.59|1813.79|1830.98|1813.18|15
1650824310000|2022-04-24 18:18:30|1831.54|1813.74|1831.86|1814.06|1831.9|1814.1|1831.52|1813.72|13
1650824320000|2022-04-24 18:18:40|1831.92|1814.12|1831.94|1814.14|1831.97|1814.17|1831.9|1814.1|14
1650824330000|2022-04-24 18:18:50|1831.84|1814.04|1831.71|1813.91|1831.92|1814.12|1831.71|1813.91|14
1650824340000|2022-04-24 18:19:00|1831.72|1813.92|1831.71|1813.91|1831.74|1813.94|1831.55|1813.75|18
1650824350000|2022-04-24 18:19:10|1831.79|1813.99|1832.12|1814.32|1832.12|1814.32|1831.58|1813.78|9
1650824370000|2022-04-24 18:19:30|1832.07|1814.27|1832.07|1814.27|1832.07|1814.27|1831.94|1814.14|5
1650824380000|2022-04-24 18:19:40|1832.11|1814.31|1832.37|1814.57|1832.37|1814.57|1832.11|1814.31|6
1650824390000|2022-04-24 18:19:50|1832.36|1814.56|1832.36|1814.56|1832.36|1814.56|1832.36|1814.56|1
1650824400000|2022-04-24 18:20:00|1832.51|1814.71|1833.4|1815.6|1833.4|1815.6|1832.51|1814.71|8
1650824410000|2022-04-24 18:20:10|1833.51|1815.71|1832.27|1814.47|1833.51|1815.71|1832.24|1814.44|14
1650824420000|2022-04-24 18:20:20|1832.28|1814.48|1832.01|1814.21|1832.33|1814.53|1831.97|1814.17|16
1650824430000|2022-04-24 18:20:30|1831.97|1814.17|1831.93|1814.13|1832.01|1814.21|1831.93|1814.13|12
1650824440000|2022-04-24 18:20:40|1831.92|1814.12|1831.57|1813.77|1831.92|1814.12|1831.57|1813.77|6
1650824450000|2022-04-24 18:20:50|1831.42|1813.62|1831.22|1813.42|1831.42|1813.62|1831.22|1813.42|5
1650824460000|2022-04-24 18:21:00|1831.19|1813.39|1831.15|1813.35|1831.2|1813.4|1831.14|1813.34|6
1650824470000|2022-04-24 18:21:10|1831.19|1813.39|1832.51|1814.71|1832.51|1814.71|1831.1|1813.3|13
1650824480000|2022-04-24 18:21:20|1832.5|1814.7|1832.61|1814.81|1832.61|1814.81|1832.5|1814.7|3
1650824490000|2022-04-24 18:21:30|1832.45|1814.65|1832.12|1814.32|1832.45|1814.65|1832.05|1814.25|5
1650824500000|2022-04-24 18:21:40|1832.16|1814.36|1831.65|1813.85|1832.16|1814.36|1831.61|1813.81|7
1650824510000|2022-04-24 18:21:50|1831.83|1814.03|1831.83|1814.03|1831.85|1814.05|1831.65|1813.85|8
1650824520000|2022-04-24 18:22:00|1831.65|1813.85|1831.9|1814.1|1832.11|1814.31|1831.65|1813.85|13
1650824530000|2022-04-24 18:22:10|1831.97|1814.17|1831.92|1814.12|1832.04|1814.24|1831.89|1814.09|10
1650824540000|2022-04-24 18:22:20|1831.91|1814.11|1832.51|1814.71|1832.56|1814.76|1831.81|1814.01|17
1650824550000|2022-04-24 18:22:30|1832.54|1814.74|1832.51|1814.71|1832.6|1814.8|1832.42|1814.62|11
1650824560000|2022-04-24 18:22:40|1832.54|1814.74|1832.51|1814.71|1832.55|1814.75|1832.44|1814.64|8
1650824570000|2022-04-24 18:22:50|1832.52|1814.72|1832.53|1814.73|1832.54|1814.74|1832.5|1814.7|7
1650824580000|2022-04-24 18:23:00|1832.51|1814.71|1832.64|1814.84|1832.64|1814.84|1832.51|1814.71|10
1650824590000|2022-04-24 18:23:10|1832.63|1814.83|1833.06|1815.26|1833.06|1815.26|1832.6|1814.8|9
1650824600000|2022-04-24 18:23:20|1833|1815.2|1832.73|1814.93|1833|1815.2|1832.68|1814.88|14
1650824610000|2022-04-24 18:23:30|1832.69|1814.89|1832.67|1814.87|1832.74|1814.94|1832.64|1814.84|10
1650824620000|2022-04-24 18:23:40|1832.68|1814.88|1833.32|1815.52|1833.32|1815.52|1832.64|1814.84|7
1650824630000|2022-04-24 18:23:50|1833.38|1815.58|1833.38|1815.58|1833.38|1815.58|1833.38|1815.58|1
1650824640000|2022-04-24 18:24:00|1833.4|1815.6|1833.47|1815.67|1833.47|1815.67|1833.4|1815.6|3
1650824650000|2022-04-24 18:24:10|1833.46|1815.66|1833.46|1815.66|1833.46|1815.66|1833.46|1815.66|1
1650824660000|2022-04-24 18:24:20|1833.54|1815.74|1834.02|1816.22|1834.18|1816.38|1833.49|1815.69|14
1650824670000|2022-04-24 18:24:30|1834.18|1816.38|1834.49|1816.69|1834.69|1816.89|1834.16|1816.36|20
1650824680000|2022-04-24 18:24:40|1834.4|1816.6|1834.48|1816.68|1834.49|1816.69|1834.4|1816.6|6
1650824690000|2022-04-24 18:24:50|1834.5|1816.7|1834.5|1816.7|1834.5|1816.7|1834.5|1816.7|1
1650824700000|2022-04-24 18:25:00|1834.41|1816.61|1833.96|1816.16|1834.45|1816.65|1833.96|1816.16|11
1650824710000|2022-04-24 18:25:10|1833.81|1816.01|1832.65|1814.85|1833.81|1816.01|1832.65|1814.85|21
1650824720000|2022-04-24 18:25:20|1832.67|1814.87|1833.21|1815.41|1833.25|1815.45|1832.45|1814.65|25
1650824730000|2022-04-24 18:25:30|1833.35|1815.55|1834.43|1816.63|1834.43|1816.63|1833.35|1815.55|14
1650824740000|2022-04-24 18:25:40|1834.36|1816.56|1834.35|1816.55|1834.41|1816.61|1834.16|1816.36|10
1650824750000|2022-04-24 18:25:50|1834.42|1816.62|1834.41|1816.61|1834.42|1816.62|1834.17|1816.37|14
1650824760000|2022-04-24 18:26:00|1834.34|1816.54|1834.52|1816.72|1834.53|1816.73|1834.22|1816.42|15
1650824770000|2022-04-24 18:26:10|1834.45|1816.65|1834.6|1816.8|1834.6|1816.8|1834.3|1816.5|13
1650824780000|2022-04-24 18:26:20|1834.57|1816.77|1835.15|1817.35|1835.16|1817.36|1834.57|1816.77|19
1650824790000|2022-04-24 18:26:30|1835.12|1817.32|1835.11|1817.31|1835.12|1817.32|1835|1817.2|5
1650824800000|2022-04-24 18:26:40|1835.22|1817.42|1836.4|1818.6|1836.4|1818.6|1835.22|1817.42|13
1650824810000|2022-04-24 18:26:50|1836.34|1818.54|1837.1|1819.3|1837.1|1819.3|1836.34|1818.54|14
1650824820000|2022-04-24 18:27:00|1837.34|1819.54|1836.77|1818.97|1837.34|1819.54|1836.54|1818.74|13
1650824830000|2022-04-24 18:27:10|1836.58|1818.78|1836.77|1818.97|1836.77|1818.97|1836.58|1818.78|6
1650824840000|2022-04-24 18:27:20|1836.6|1818.8|1836.58|1818.78|1836.62|1818.82|1836.51|1818.71|7
1650824850000|2022-04-24 18:27:30|1836.59|1818.79|1836.61|1818.81|1836.61|1818.81|1836.57|1818.77|3
1650824860000|2022-04-24 18:27:40|1836.57|1818.77|1836.59|1818.79|1836.59|1818.79|1836.55|1818.75|5
1650824870000|2022-04-24 18:27:50|1836.55|1818.75|1836.55|1818.75|1836.55|1818.75|1836.54|1818.74|5
1650824880000|2022-04-24 18:28:00|1836.57|1818.77|1836.58|1818.78|1836.58|1818.78|1836.53|1818.73|4
1650824890000|2022-04-24 18:28:10|1836.57|1818.77|1836.54|1818.74|1836.57|1818.77|1836.54|1818.74|3
1650824900000|2022-04-24 18:28:20|1836.5|1818.7|1834.04|1816.24|1836.55|1818.75|1834.04|1816.24|26
1650824910000|2022-04-24 18:28:30|1834.01|1816.21|1833.65|1815.85|1834.01|1816.21|1833.54|1815.74|26
1650824920000|2022-04-24 18:28:40|1833.54|1815.74|1833.3|1815.5|1833.54|1815.74|1832.76|1814.96|24
1650824930000|2022-04-24 18:28:50|1833.33|1815.53|1834.44|1816.64|1834.44|1816.64|1833.29|1815.49|22
1650824940000|2022-04-24 18:29:00|1834.68|1816.88|1834.44|1816.64|1834.68|1816.88|1833.96|1816.16|24
1650824950000|2022-04-24 18:29:10|1834.52|1816.72|1834.73|1816.93|1834.82|1817.02|1834.52|1816.72|9
1650824960000|2022-04-24 18:29:20|1834.65|1816.85|1835.39|1817.59|1835.42|1817.62|1834.65|1816.85|9
1650824970000|2022-04-24 18:29:30|1835.41|1817.61|1835.26|1817.46|1835.41|1817.61|1835.26|1817.46|4
1650824980000|2022-04-24 18:29:40|1835.29|1817.49|1835.37|1817.57|1835.42|1817.62|1835.26|1817.46|9
1650824990000|2022-04-24 18:29:50|1835.34|1817.54|1835.11|1817.31|1835.34|1817.54|1834.76|1816.96|13
1650825000000|2022-04-24 18:30:00|1835.07|1817.27|1835.36|1817.56|1835.36|1817.56|1835.07|1817.27|6
1650825010000|2022-04-24 18:30:10|1835.31|1817.51|1834.78|1816.98|1835.44|1817.64|1834.78|1816.98|17
1650825020000|2022-04-24 18:30:20|1834.68|1816.88|1834.68|1816.88|1834.68|1816.88|1834.68|1816.88|1
1650825030000|2022-04-24 18:30:30|1834.58|1816.78|1834.65|1816.85|1834.65|1816.85|1834.58|1816.78|2
1650825050000|2022-04-24 18:30:50|1834.48|1816.68|1833.8|1816|1834.57|1816.77|1833.68|1815.88|19
1650825060000|2022-04-24 18:31:00|1833.84|1816.04|1834.11|1816.31|1834.11|1816.31|1833.38|1815.58|27
1650825070000|2022-04-24 18:31:10|1834.09|1816.29|1834.34|1816.54|1834.35|1816.55|1834.01|1816.21|18
1650825080000|2022-04-24 18:31:20|1834.52|1816.72|1834.55|1816.75|1834.57|1816.77|1834.44|1816.64|13
1650825090000|2022-04-24 18:31:30|1834.54|1816.74|1834.5|1816.7|1834.54|1816.74|1834.49|1816.69|11
1650825100000|2022-04-24 18:31:40|1834.51|1816.71|1834.49|1816.69|1834.58|1816.78|1834.44|1816.64|9
1650825110000|2022-04-24 18:31:50|1834.53|1816.73|1834.54|1816.74|1834.58|1816.78|1834.52|1816.72|12
1650825120000|2022-04-24 18:32:00|1834.52|1816.72|1833.9|1816.1|1834.56|1816.76|1833.9|1816.1|25
1650825130000|2022-04-24 18:32:10|1833.94|1816.14|1833.77|1815.97|1833.96|1816.16|1833.73|1815.93|16
1650825140000|2022-04-24 18:32:20|1833.73|1815.93|1833.74|1815.94|1833.75|1815.95|1833.68|1815.88|5
1650825150000|2022-04-24 18:32:30|1833.68|1815.88|1833.67|1815.87|1833.73|1815.93|1833.62|1815.82|19
1650825160000|2022-04-24 18:32:40|1833.69|1815.89|1833.67|1815.87|1833.69|1815.89|1833.64|1815.84|15
1650825170000|2022-04-24 18:32:50|1833.69|1815.89|1833.61|1815.81|1833.69|1815.89|1833.52|1815.72|13
1650825180000|2022-04-24 18:33:00|1833.62|1815.82|1833.65|1815.85|1833.65|1815.85|1833.52|1815.72|18
1650825190000|2022-04-24 18:33:10|1833.62|1815.82|1833.62|1815.82|1833.67|1815.87|1833.62|1815.82|8
1650825200000|2022-04-24 18:33:20|1833.66|1815.86|1833.82|1816.02|1833.82|1816.02|1833.56|1815.76|21
1650825210000|2022-04-24 18:33:30|1833.96|1816.16|1834.26|1816.46|1834.45|1816.65|1833.96|1816.16|13
1650825220000|2022-04-24 18:33:40|1834.27|1816.47|1834.54|1816.74|1834.59|1816.79|1834.27|1816.47|9
1650825230000|2022-04-24 18:33:50|1834.58|1816.78|1834.61|1816.81|1834.69|1816.89|1834.53|1816.73|12
1650825240000|2022-04-24 18:34:00|1834.6|1816.8|1835.43|1817.63|1835.43|1817.63|1834.6|1816.8|17
1650825250000|2022-04-24 18:34:10|1835.58|1817.78|1835.62|1817.82|1835.62|1817.82|1835.58|1817.78|5
1650825260000|2022-04-24 18:34:20|1835.64|1817.84|1835.71|1817.91|1835.71|1817.91|1835.61|1817.81|3
1650825280000|2022-04-24 18:34:40|1835.57|1817.77|1835.51|1817.71|1835.57|1817.77|1835.51|1817.71|2
1650825290000|2022-04-24 18:34:50|1835.48|1817.68|1835.49|1817.69|1835.61|1817.81|1835.48|1817.68|6
1650825300000|2022-04-24 18:35:00|1835.56|1817.76|1834.91|1817.11|1835.56|1817.76|1834.91|1817.11|10
1650825310000|2022-04-24 18:35:10|1834.9|1817.1|1834.76|1816.96|1834.9|1817.1|1834.76|1816.96|7
1650825320000|2022-04-24 18:35:20|1834.56|1816.76|1834.6|1816.8|1834.64|1816.84|1834.56|1816.76|15
1650825330000|2022-04-24 18:35:30|1834.61|1816.81|1834.6|1816.8|1834.65|1816.85|1834.59|1816.79|13
1650825340000|2022-04-24 18:35:40|1834.62|1816.82|1834.82|1817.02|1834.85|1817.05|1834.57|1816.77|13
1650825350000|2022-04-24 18:35:50|1834.75|1816.95|1834.84|1817.04|1834.85|1817.05|1834.75|1816.95|17
1650825360000|2022-04-24 18:36:00|1834.83|1817.03|1834.79|1816.99|1834.84|1817.04|1834.75|1816.95|7
1650825370000|2022-04-24 18:36:10|1834.81|1817.01|1834.81|1817.01|1834.84|1817.04|1834.76|1816.96|5
1650825380000|2022-04-24 18:36:20|1834.82|1817.02|1834.77|1816.97|1834.83|1817.03|1834.75|1816.95|10
1650825390000|2022-04-24 18:36:30|1834.79|1816.99|1834.81|1817.01|1834.89|1817.09|1834.75|1816.95|13
1650825400000|2022-04-24 18:36:40|1834.89|1817.09|1834.95|1817.15|1834.95|1817.15|1834.88|1817.08|10
1650825410000|2022-04-24 18:36:50|1834.89|1817.09|1834.76|1816.96|1834.94|1817.14|1834.68|1816.88|17
1650825420000|2022-04-24 18:37:00|1834.63|1816.83|1834.74|1816.94|1834.77|1816.97|1834.63|1816.83|20
1650825430000|2022-04-24 18:37:10|1834.75|1816.95|1834.74|1816.94|1834.78|1816.98|1834.61|1816.81|12
1650825440000|2022-04-24 18:37:20|1834.7|1816.9|1834.78|1816.98|1834.79|1816.99|1834.7|1816.9|16
1650825450000|2022-04-24 18:37:30|1834.8|1817|1834.77|1816.97|1834.81|1817.01|1834.7|1816.9|11
1650825460000|2022-04-24 18:37:40|1834.81|1817.01|1834.82|1817.02|1834.94|1817.14|1834.75|1816.95|12
1650825470000|2022-04-24 18:37:50|1834.8|1817|1835.41|1817.61|1835.41|1817.61|1834.74|1816.94|14
1650825480000|2022-04-24 18:38:00|1835.42|1817.62|1836.34|1818.54|1836.34|1818.54|1835.42|1817.62|15
1650825490000|2022-04-24 18:38:10|1836.36|1818.56|1836.68|1818.88|1836.68|1818.88|1836.31|1818.51|12
1650825500000|2022-04-24 18:38:20|1836.63|1818.83|1836.62|1818.82|1836.63|1818.83|1836.62|1818.82|2
1650825510000|2022-04-24 18:38:30|1836.68|1818.88|1836.94|1819.14|1836.94|1819.14|1836.68|1818.88|7
1650825520000|2022-04-24 18:38:40|1836.9|1819.1|1836.9|1819.1|1836.9|1819.1|1836.9|1819.1|1
1650825530000|2022-04-24 18:38:50|1836.92|1819.12|1836.38|1818.58|1836.92|1819.12|1836.33|1818.53|16
1650825540000|2022-04-24 18:39:00|1836.35|1818.55|1836.14|1818.34|1836.35|1818.55|1836.14|1818.34|5
1650825550000|2022-04-24 18:39:10|1836.13|1818.33|1836.16|1818.36|1836.18|1818.38|1836.09|1818.29|11
1650825560000|2022-04-24 18:39:20|1836.13|1818.33|1835.33|1817.53|1836.14|1818.34|1835.33|1817.53|19
1650825570000|2022-04-24 18:39:30|1835.37|1817.57|1835.3|1817.5|1835.38|1817.58|1835.29|1817.49|18
1650825580000|2022-04-24 18:39:40|1835.29|1817.49|1835.29|1817.49|1835.51|1817.71|1835.26|1817.46|10
1650825590000|2022-04-24 18:39:50|1835.26|1817.46|1835.21|1817.41|1835.29|1817.49|1835.2|1817.4|14
1650825600000|2022-04-24 18:40:00|1835.22|1817.42|1835.24|1817.44|1835.25|1817.45|1835.17|1817.37|7
1650825610000|2022-04-24 18:40:10|1835.19|1817.39|1835.25|1817.45|1835.27|1817.47|1835.19|1817.39|14
1650825620000|2022-04-24 18:40:20|1835.26|1817.46|1835.63|1817.83|1835.63|1817.83|1835.25|1817.45|12
1650825630000|2022-04-24 18:40:30|1835.61|1817.81|1836.54|1818.74|1836.61|1818.81|1835.61|1817.81|19
1650825640000|2022-04-24 18:40:40|1836.58|1818.78|1836.64|1818.84|1836.64|1818.84|1836.54|1818.74|6
1650825650000|2022-04-24 18:40:50|1836.63|1818.83|1836.54|1818.74|1836.73|1818.93|1836.54|1818.74|7
1650825660000|2022-04-24 18:41:00|1836.53|1818.73|1836.49|1818.69|1836.6|1818.8|1836.4|1818.6|9
1650825670000|2022-04-24 18:41:10|1836.5|1818.7|1836.62|1818.82|1836.62|1818.82|1836.5|1818.7|6
1650825680000|2022-04-24 18:41:20|1836.61|1818.81|1836.68|1818.88|1836.85|1819.05|1836.61|1818.81|14
1650825690000|2022-04-24 18:41:30|1836.5|1818.7|1836.74|1818.94|1836.75|1818.95|1836.3|1818.5|19
1650825700000|2022-04-24 18:41:40|1836.79|1818.99|1836.96|1819.16|1836.96|1819.16|1836.79|1818.99|3
1650825710000|2022-04-24 18:41:50|1837.1|1819.3|1837.1|1819.3|1837.1|1819.3|1837.1|1819.3|1
1650825720000|2022-04-24 18:42:00|1837.08|1819.28|1837.05|1819.25|1837.08|1819.28|1837.03|1819.23|4
1650825730000|2022-04-24 18:42:10|1837.06|1819.26|1837.07|1819.27|1837.08|1819.28|1837.03|1819.23|6
1650825740000|2022-04-24 18:42:20|1837.04|1819.24|1837.21|1819.41|1837.24|1819.44|1837.02|1819.22|6
1650825750000|2022-04-24 18:42:30|1837.19|1819.39|1837.21|1819.41|1837.21|1819.41|1837.19|1819.39|2
1650825760000|2022-04-24 18:42:40|1837.2|1819.4|1837.19|1819.39|1837.2|1819.4|1837.18|1819.38|3
1650825780000|2022-04-24 18:43:00|1837.2|1819.4|1837.19|1819.39|1837.2|1819.4|1837.19|1819.39|2
1650825790000|2022-04-24 18:43:10|1837.18|1819.38|1837.19|1819.39|1837.2|1819.4|1837.18|1819.38|6
1650825800000|2022-04-24 18:43:20|1837.2|1819.4|1837.19|1819.39|1837.2|1819.4|1837.19|1819.39|2
1650825820000|2022-04-24 18:43:40|1837.22|1819.42|1836.64|1818.84|1837.22|1819.42|1836.64|1818.84|11
1650825830000|2022-04-24 18:43:50|1836.62|1818.82|1836.13|1818.33|1836.62|1818.82|1835.74|1817.94|11
1650825840000|2022-04-24 18:44:00|1836.27|1818.47|1836.37|1818.57|1836.46|1818.66|1836.27|1818.47|9
1650825850000|2022-04-24 18:44:10|1836.38|1818.58|1836.41|1818.61|1836.81|1819.01|1836.38|1818.58|16
1650825860000|2022-04-24 18:44:20|1836.54|1818.74|1836.24|1818.44|1836.54|1818.74|1836.19|1818.39|7
1650825870000|2022-04-24 18:44:30|1836.19|1818.39|1835.75|1817.95|1836.19|1818.39|1835.73|1817.93|7
1650825880000|2022-04-24 18:44:40|1835.93|1818.13|1836.07|1818.27|1836.19|1818.39|1835.93|1818.13|3
1650825890000|2022-04-24 18:44:50|1836.09|1818.29|1836.09|1818.29|1836.09|1818.29|1836.09|1818.29|1
1650825900000|2022-04-24 18:45:00|1836.05|1818.25|1836.12|1818.32|1836.12|1818.32|1836.05|1818.25|2
1650825910000|2022-04-24 18:45:10|1836.14|1818.34|1836.27|1818.47|1836.37|1818.57|1836.14|1818.34|6
1650825920000|2022-04-24 18:45:20|1836.18|1818.38|1836.41|1818.61|1836.41|1818.61|1836.18|1818.38|4
1650825930000|2022-04-24 18:45:30|1836.57|1818.77|1836.58|1818.78|1836.58|1818.78|1836.57|1818.77|2
1650825940000|2022-04-24 18:45:40|1836.59|1818.79|1836.59|1818.79|1836.61|1818.81|1836.58|1818.78|5
1650825950000|2022-04-24 18:45:50|1836.57|1818.77|1836.46|1818.66|1836.57|1818.77|1836.17|1818.37|11
1650825960000|2022-04-24 18:46:00|1836.54|1818.74|1836.52|1818.72|1836.55|1818.75|1836.52|1818.72|6
1650825970000|2022-04-24 18:46:10|1836.54|1818.74|1836.77|1818.97|1836.77|1818.97|1836.54|1818.74|3
1650825980000|2022-04-24 18:46:20|1836.8|1819|1837.24|1819.44|1837.28|1819.48|1836.77|1818.97|10
1650825990000|2022-04-24 18:46:30|1837.3|1819.5|1837.33|1819.53|1837.33|1819.53|1837.3|1819.5|4
1650826000000|2022-04-24 18:46:40|1837.43|1819.63|1837.43|1819.63|1837.43|1819.63|1837.42|1819.62|3
1650826010000|2022-04-24 18:46:50|1837.46|1819.66|1837.08|1819.28|1837.46|1819.66|1836.73|1818.93|15
1650826020000|2022-04-24 18:47:00|1837.1|1819.3|1836.96|1819.16|1837.11|1819.31|1836.89|1819.09|5
1650826030000|2022-04-24 18:47:10|1836.88|1819.08|1837.18|1819.38|1837.21|1819.41|1836.88|1819.08|14
1650826040000|2022-04-24 18:47:20|1837.17|1819.37|1836.5|1818.7|1837.17|1819.37|1836.5|1818.7|12
1650826050000|2022-04-24 18:47:30|1836.54|1818.74|1836.46|1818.66|1836.67|1818.87|1836.38|1818.58|14
1650826060000|2022-04-24 18:47:40|1836.67|1818.87|1836.79|1818.99|1836.79|1818.99|1836.46|1818.66|8
1650826070000|2022-04-24 18:47:50|1836.8|1819|1836.79|1818.99|1836.8|1819|1836.79|1818.99|2
1650826080000|2022-04-24 18:48:00|1836.94|1819.14|1836.86|1819.06|1836.94|1819.14|1836.86|1819.06|5
1650826090000|2022-04-24 18:48:10|1836.85|1819.05|1836.96|1819.16|1836.96|1819.16|1836.65|1818.85|10
1650826100000|2022-04-24 18:48:20|1837.21|1819.41|1837.27|1819.47|1837.3|1819.5|1837.21|1819.41|6
1650826110000|2022-04-24 18:48:30|1837.26|1819.46|1837.3|1819.5|1837.3|1819.5|1837.26|1819.46|9
1650826120000|2022-04-24 18:48:40|1837.29|1819.49|1837.26|1819.46|1837.3|1819.5|1837.26|1819.46|4
1650826130000|2022-04-24 18:48:50|1837.27|1819.47|1837.26|1819.46|1837.27|1819.47|1837.26|1819.46|2
1650826140000|2022-04-24 18:49:00|1837.21|1819.41|1836.65|1818.85|1837.26|1819.46|1836.65|1818.85|7
1650826150000|2022-04-24 18:49:10|1836.63|1818.83|1836.57|1818.77|1836.63|1818.83|1836.57|1818.77|7
1650826170000|2022-04-24 18:49:30|1836.4|1818.6|1836.4|1818.6|1836.4|1818.6|1836.4|1818.6|1
1650826180000|2022-04-24 18:49:40|1836.5|1818.7|1836.4|1818.6|1836.5|1818.7|1836.4|1818.6|2
1650826190000|2022-04-24 18:49:50|1836.39|1818.59|1836.07|1818.27|1836.39|1818.59|1836.05|1818.25|12
1650826200000|2022-04-24 18:50:00|1835.86|1818.06|1835.61|1817.81|1835.86|1818.06|1835.49|1817.69|14
1650826210000|2022-04-24 18:50:10|1835.6|1817.8|1836|1818.2|1836|1818.2|1835.55|1817.75|7
1650826220000|2022-04-24 18:50:20|1836.01|1818.21|1837.03|1819.23|1837.03|1819.23|1836.01|1818.21|16
1650826230000|2022-04-24 18:50:30|1837.07|1819.27|1837.27|1819.47|1837.35|1819.55|1837.07|1819.27|20
1650826240000|2022-04-24 18:50:40|1837.34|1819.54|1837.34|1819.54|1837.34|1819.54|1837.34|1819.54|1
1650826250000|2022-04-24 18:50:50|1837.32|1819.52|1837.27|1819.47|1837.32|1819.52|1837.27|1819.47|2
1650826260000|2022-04-24 18:51:00|1837.44|1819.64|1837.41|1819.61|1837.44|1819.64|1837.41|1819.61|5
1650826270000|2022-04-24 18:51:10|1837.35|1819.55|1836.99|1819.19|1837.35|1819.55|1836.99|1819.19|10
1650826280000|2022-04-24 18:51:20|1836.95|1819.15|1837.2|1819.4|1837.2|1819.4|1836.85|1819.05|20
1650826290000|2022-04-24 18:51:30|1837.14|1819.34|1836.49|1818.69|1837.14|1819.34|1836.49|1818.69|9
1650826300000|2022-04-24 18:51:40|1836.44|1818.64|1836.37|1818.57|1836.44|1818.64|1836.34|1818.54|11
1650826310000|2022-04-24 18:51:50|1836.38|1818.58|1836.23|1818.43|1836.38|1818.58|1836.21|1818.41|8
1650826320000|2022-04-24 18:52:00|1836.26|1818.46|1836.27|1818.47|1836.27|1818.47|1836.15|1818.35|8
1650826330000|2022-04-24 18:52:10|1836.29|1818.49|1836.45|1818.65|1836.64|1818.84|1836.28|1818.48|18
1650826340000|2022-04-24 18:52:20|1836.51|1818.71|1837.73|1819.93|1837.8|1820|1836.51|1818.71|17
1650826350000|2022-04-24 18:52:30|1837.58|1819.78|1836.91|1819.11|1837.58|1819.78|1836.54|1818.74|24
1650826360000|2022-04-24 18:52:40|1836.85|1819.05|1837.38|1819.58|1837.38|1819.58|1836.68|1818.88|17
1650826370000|2022-04-24 18:52:50|1837.35|1819.55|1837.31|1819.51|1837.35|1819.55|1837.29|1819.49|7
1650826380000|2022-04-24 18:53:00|1837.18|1819.38|1837.22|1819.42|1837.24|1819.44|1837.18|1819.38|6
1650826390000|2022-04-24 18:53:10|1837.23|1819.43|1837.26|1819.46|1837.28|1819.48|1837.2|1819.4|7
1650826400000|2022-04-24 18:53:20|1837.2|1819.4|1837.26|1819.46|1837.26|1819.46|1837.2|1819.4|30
1650826410000|2022-04-24 18:53:30|1837.2|1819.4|1837.32|1819.52|1837.32|1819.52|1837.2|1819.4|15
1650826420000|2022-04-24 18:53:40|1837.33|1819.53|1837.16|1819.36|1837.33|1819.53|1837.16|1819.36|5
1650826430000|2022-04-24 18:53:50|1837.21|1819.41|1836.62|1818.82|1837.21|1819.41|1836.62|1818.82|9
1650826440000|2022-04-24 18:54:00|1836.63|1818.83|1836.54|1818.74|1836.69|1818.89|1836.54|1818.74|6
1650826450000|2022-04-24 18:54:10|1836.5|1818.7|1836.95|1819.15|1836.95|1819.15|1836.5|1818.7|9
1650826460000|2022-04-24 18:54:20|1836.96|1819.16|1837.34|1819.54|1837.34|1819.54|1836.96|1819.16|8
1650826470000|2022-04-24 18:54:30|1837.48|1819.68|1837.48|1819.68|1837.48|1819.68|1837.48|1819.68|1
1650826480000|2022-04-24 18:54:40|1837.46|1819.66|1837.52|1819.72|1837.52|1819.72|1837.46|1819.66|4
1650826490000|2022-04-24 18:54:50|1837.49|1819.69|1837.43|1819.63|1837.49|1819.69|1837.24|1819.44|11
1650826500000|2022-04-24 18:55:00|1837.48|1819.68|1837.32|1819.52|1837.66|1819.86|1837.32|1819.52|9
1650826510000|2022-04-24 18:55:10|1837.35|1819.55|1837.48|1819.68|1837.48|1819.68|1837.32|1819.52|17
1650826530000|2022-04-24 18:55:30|1837.68|1819.88|1837.68|1819.88|1837.68|1819.88|1837.68|1819.88|1
1650826540000|2022-04-24 18:55:40|1837.69|1819.89|1838.03|1820.23|1838.03|1820.23|1837.69|1819.89|5
1650826550000|2022-04-24 18:55:50|1838.04|1820.24|1837.46|1819.66|1838.25|1820.45|1837.45|1819.65|14
1650826560000|2022-04-24 18:56:00|1837.45|1819.65|1839.58|1821.78|1839.58|1821.78|1837.39|1819.59|18
1650826570000|2022-04-24 18:56:10|1839.62|1821.82|1840.44|1822.64|1840.44|1822.64|1839.62|1821.82|8
1650826580000|2022-04-24 18:56:20|1840.41|1822.61|1840.41|1822.61|1840.41|1822.61|1840.41|1822.61|1
1650826610000|2022-04-24 18:56:50|1840.33|1822.53|1839.82|1822.02|1840.33|1822.53|1839.65|1821.85|11
1650826620000|2022-04-24 18:57:00|1839.54|1821.74|1839.54|1821.74|1839.54|1821.74|1839.53|1821.73|3
1650826630000|2022-04-24 18:57:10|1839.57|1821.77|1839.57|1821.77|1839.57|1821.77|1839.57|1821.77|1
1650826640000|2022-04-24 18:57:20|1839.46|1821.66|1839.34|1821.54|1839.57|1821.77|1839.33|1821.53|5
1650826650000|2022-04-24 18:57:30|1839.44|1821.64|1839.53|1821.73|1839.56|1821.76|1839.16|1821.36|11
1650826660000|2022-04-24 18:57:40|1839.37|1821.57|1840.17|1822.37|1840.17|1822.37|1839.37|1821.57|9
1650826670000|2022-04-24 18:57:50|1840.23|1822.43|1840.33|1822.53|1840.33|1822.53|1840.18|1822.38|5
1650826680000|2022-04-24 18:58:00|1840.26|1822.46|1841.57|1823.77|1841.57|1823.77|1840.17|1822.37|22
1650826690000|2022-04-24 18:58:10|1841.63|1823.83|1841.56|1823.76|1841.64|1823.84|1841.38|1823.58|13
1650826700000|2022-04-24 18:58:20|1841.38|1823.58|1841.42|1823.62|1841.44|1823.64|1841.33|1823.53|17
1650826710000|2022-04-24 18:58:30|1841.48|1823.68|1842.3|1824.5|1842.3|1824.5|1841.48|1823.68|14
1650826720000|2022-04-24 18:58:40|1842.19|1824.39|1841.5|1823.7|1842.19|1824.39|1841.5|1823.7|17
1650826730000|2022-04-24 18:58:50|1841.49|1823.69|1841.49|1823.69|1841.55|1823.75|1841.31|1823.51|11
1650826740000|2022-04-24 18:59:00|1841.56|1823.76|1842.04|1824.24|1842.05|1824.25|1841.56|1823.76|11
1650826750000|2022-04-24 18:59:10|1842.18|1824.38|1845.63|1827.83|1845.63|1827.83|1842.18|1824.38|9
1650826760000|2022-04-24 18:59:20|1845.72|1827.92|1846.51|1828.71|1846.51|1828.71|1845.45|1827.65|13
1650826770000|2022-04-24 18:59:30|1846.74|1828.94|1845.86|1828.06|1846.74|1828.94|1845.79|1827.99|19
1650826780000|2022-04-24 18:59:40|1845.69|1827.89|1845.66|1827.86|1845.69|1827.89|1845.49|1827.69|13
1650826790000|2022-04-24 18:59:50|1845.63|1827.83|1845.02|1827.22|1845.63|1827.83|1844.68|1826.88|28
1650826800000|2022-04-24 19:00:00|1845.06|1827.26|1845.56|1827.76|1845.56|1827.76|1845.02|1827.22|15
1650826810000|2022-04-24 19:00:10|1845.84|1828.04|1845.75|1827.95|1845.91|1828.11|1845.75|1827.95|11
1650826820000|2022-04-24 19:00:20|1845.84|1828.04|1846.26|1828.46|1846.42|1828.62|1845.84|1828.04|16
1650826830000|2022-04-24 19:00:30|1846.25|1828.45|1846.95|1829.15|1846.95|1829.15|1846.25|1828.45|12
1650826840000|2022-04-24 19:00:40|1846.88|1829.08|1845.99|1828.19|1846.88|1829.08|1845.76|1827.96|19
1650826850000|2022-04-24 19:00:50|1845.92|1828.12|1849.21|1831.41|1849.27|1831.47|1845.86|1828.06|30
1650826860000|2022-04-24 19:01:00|1849.22|1831.42|1849.61|1831.81|1849.63|1831.83|1849.13|1831.33|28
1650826870000|2022-04-24 19:01:10|1849.42|1831.62|1848.89|1831.09|1849.42|1831.62|1848.89|1831.09|23
1650826880000|2022-04-24 19:01:20|1848.77|1830.97|1851.01|1833.21|1851.09|1833.29|1848.21|1830.41|33
1650826890000|2022-04-24 19:01:30|1850.92|1833.12|1850.55|1832.75|1851.12|1833.32|1850.55|1832.75|19
1650826900000|2022-04-24 19:01:40|1850.56|1832.76|1851.59|1833.79|1851.66|1833.86|1850.46|1832.66|29
1650826910000|2022-04-24 19:01:50|1851.5|1833.7|1851.11|1833.31|1851.94|1834.14|1851.08|1833.28|28
1650826920000|2022-04-24 19:02:00|1851.16|1833.36|1850.89|1833.09|1851.42|1833.62|1850.89|1833.09|23
1650826930000|2022-04-24 19:02:10|1850.68|1832.88|1848.61|1830.81|1850.68|1832.88|1848.6|1830.8|29
1650826940000|2022-04-24 19:02:20|1848.69|1830.89|1845.55|1827.75|1848.7|1830.9|1845.28|1827.48|32
1650826950000|2022-04-24 19:02:30|1845.53|1827.73|1847.24|1829.44|1847.26|1829.46|1845.53|1827.73|24
1650826960000|2022-04-24 19:02:40|1847.23|1829.43|1846.84|1829.04|1847.23|1829.43|1846.37|1828.57|27
1650826970000|2022-04-24 19:02:50|1846.83|1829.03|1846.73|1828.93|1846.97|1829.17|1846.73|1828.93|18
1650826980000|2022-04-24 19:03:00|1846.79|1828.99|1846.81|1829.01|1847.06|1829.26|1846.79|1828.99|5
1650826990000|2022-04-24 19:03:10|1847|1829.2|1847.09|1829.29|1847.13|1829.33|1846.81|1829.01|11
1650827000000|2022-04-24 19:03:20|1847.1|1829.3|1846.96|1829.16|1847.13|1829.33|1846.96|1829.16|9
1650827010000|2022-04-24 19:03:30|1846.93|1829.13|1846.99|1829.19|1846.99|1829.19|1846.59|1828.79|10
1650827020000|2022-04-24 19:03:40|1846.79|1828.99|1846.74|1828.94|1846.79|1828.99|1846.74|1828.94|3
1650827030000|2022-04-24 19:03:50|1846.85|1829.05|1846.78|1828.98|1846.93|1829.13|1846.74|1828.94|8
1650827040000|2022-04-24 19:04:00|1846.77|1828.97|1846.72|1828.92|1846.77|1828.97|1846.72|1828.92|5
1650827060000|2022-04-24 19:04:20|1846.68|1828.88|1846.4|1828.6|1846.68|1828.88|1846.37|1828.57|7
1650827070000|2022-04-24 19:04:30|1846.42|1828.62|1845.74|1827.94|1846.42|1828.62|1845.74|1827.94|6
1650827080000|2022-04-24 19:04:40|1845.67|1827.87|1845.81|1828.01|1845.94|1828.14|1845.66|1827.86|11
1650827090000|2022-04-24 19:04:50|1845.98|1828.18|1845.94|1828.14|1846.15|1828.35|1845.88|1828.08|13
1650827100000|2022-04-24 19:05:00|1845.97|1828.17|1846.13|1828.33|1846.47|1828.67|1845.97|1828.17|18
1650827110000|2022-04-24 19:05:10|1846.08|1828.28|1845.26|1827.46|1846.13|1828.33|1845.16|1827.36|18
1650827120000|2022-04-24 19:05:20|1845.25|1827.45|1845.03|1827.23|1845.87|1828.07|1845.02|1827.22|25
1650827130000|2022-04-24 19:05:30|1845.02|1827.22|1844.94|1827.14|1845.02|1827.22|1844.92|1827.12|10
1650827140000|2022-04-24 19:05:40|1844.93|1827.13|1844.69|1826.89|1844.93|1827.13|1844.69|1826.89|12
1650827150000|2022-04-24 19:05:50|1844.68|1826.88|1844.59|1826.79|1844.68|1826.88|1844.51|1826.71|11
1650827160000|2022-04-24 19:06:00|1844.52|1826.72|1844.65|1826.85|1844.74|1826.94|1844.52|1826.72|13
1650827170000|2022-04-24 19:06:10|1844.66|1826.86|1844.93|1827.13|1844.95|1827.15|1844.64|1826.84|16
1650827180000|2022-04-24 19:06:20|1844.94|1827.14|1845.62|1827.82|1845.62|1827.82|1844.94|1827.14|14
1650827190000|2022-04-24 19:06:30|1845.61|1827.81|1845.16|1827.36|1845.68|1827.88|1845.16|1827.36|23
1650827200000|2022-04-24 19:06:40|1845.17|1827.37|1844.93|1827.13|1845.17|1827.37|1844.93|1827.13|6
1650827210000|2022-04-24 19:06:50|1844.83|1827.03|1844.83|1827.03|1844.83|1827.03|1844.83|1827.03|1
1650827220000|2022-04-24 19:07:00|1844.85|1827.05|1844.87|1827.07|1844.87|1827.07|1844.85|1827.05|2
1650827230000|2022-04-24 19:07:10|1844.89|1827.09|1844.89|1827.09|1845.09|1827.29|1844.87|1827.07|7
1650827240000|2022-04-24 19:07:20|1844.87|1827.07|1844.87|1827.07|1844.87|1827.07|1844.87|1827.07|1
1650827250000|2022-04-24 19:07:30|1844.85|1827.05|1844.12|1826.32|1844.85|1827.05|1844.12|1826.32|8
1650827260000|2022-04-24 19:07:40|1844.13|1826.33|1843.79|1825.99|1844.13|1826.33|1843.77|1825.97|12
1650827270000|2022-04-24 19:07:50|1843.83|1826.03|1843.8|1826|1843.99|1826.19|1843.75|1825.95|13
1650827280000|2022-04-24 19:08:00|1843.75|1825.95|1843.64|1825.84|1843.8|1826|1843.64|1825.84|14
1650827290000|2022-04-24 19:08:10|1843.57|1825.77|1843|1825.2|1843.57|1825.77|1843|1825.2|27
1650827300000|2022-04-24 19:08:20|1842.98|1825.18|1844.02|1826.22|1844.02|1826.22|1842.96|1825.16|18
1650827310000|2022-04-24 19:08:30|1844.07|1826.27|1844.54|1826.74|1844.55|1826.75|1844.07|1826.27|8
1650827320000|2022-04-24 19:08:40|1844.55|1826.75|1845.64|1827.84|1845.64|1827.84|1844.55|1826.75|18
1650827330000|2022-04-24 19:08:50|1845.65|1827.85|1845.61|1827.81|1845.66|1827.86|1845.58|1827.78|6
1650827340000|2022-04-24 19:09:00|1845.62|1827.82|1844.8|1827|1845.62|1827.82|1844.79|1826.99|14
1650827350000|2022-04-24 19:09:10|1844.71|1826.91|1845.74|1827.94|1845.74|1827.94|1844.69|1826.89|23
1650827360000|2022-04-24 19:09:20|1845.65|1827.85|1845.58|1827.78|1845.65|1827.85|1845.57|1827.77|4
1650827370000|2022-04-24 19:09:30|1845.56|1827.76|1845.6|1827.8|1845.6|1827.8|1845.55|1827.75|7
1650827380000|2022-04-24 19:09:40|1845.57|1827.77|1845.6|1827.8|1845.6|1827.8|1845.57|1827.77|3
1650827390000|2022-04-24 19:09:50|1845.61|1827.81|1845.56|1827.76|1845.61|1827.81|1845.54|1827.74|13
1650827400000|2022-04-24 19:10:00|1845.57|1827.77|1845.63|1827.83|1845.63|1827.83|1845.57|1827.77|8
1650827410000|2022-04-24 19:10:10|1845.62|1827.82|1845.6|1827.8|1845.62|1827.82|1845.58|1827.78|8
1650827420000|2022-04-24 19:10:20|1845.61|1827.81|1845.72|1827.92|1845.72|1827.92|1845.56|1827.76|11
1650827430000|2022-04-24 19:10:30|1845.68|1827.88|1845.66|1827.86|1845.68|1827.88|1845.6|1827.8|7
1650827440000|2022-04-24 19:10:40|1845.63|1827.83|1845.62|1827.82|1845.68|1827.88|1845.6|1827.8|14
1650827450000|2022-04-24 19:10:50|1845.63|1827.83|1845.68|1827.88|1845.68|1827.88|1845.59|1827.79|8
1650827460000|2022-04-24 19:11:00|1845.7|1827.9|1845.58|1827.78|1845.71|1827.91|1845.56|1827.76|15
1650827470000|2022-04-24 19:11:10|1845.62|1827.82|1845.71|1827.91|1845.76|1827.96|1845.58|1827.78|7
1650827480000|2022-04-24 19:11:20|1845.69|1827.89|1845.74|1827.94|1845.78|1827.98|1845.69|1827.89|8
1650827490000|2022-04-24 19:11:30|1845.75|1827.95|1846.43|1828.63|1846.43|1828.63|1845.75|1827.95|8
1650827500000|2022-04-24 19:11:40|1846.42|1828.62|1846.43|1828.63|1846.43|1828.63|1846.41|1828.61|3
1650827520000|2022-04-24 19:12:00|1846.46|1828.66|1845.89|1828.09|1846.46|1828.66|1845.88|1828.08|12
1650827530000|2022-04-24 19:12:10|1845.9|1828.1|1845.96|1828.16|1846.31|1828.51|1845.72|1827.92|14
1650827540000|2022-04-24 19:12:20|1845.95|1828.15|1845.9|1828.1|1846.02|1828.22|1845.9|1828.1|6
1650827550000|2022-04-24 19:12:30|1845.93|1828.13|1846.93|1829.13|1846.93|1829.13|1845.93|1828.13|16
1650827560000|2022-04-24 19:12:40|1847.37|1829.57|1846.91|1829.11|1847.83|1830.03|1846.88|1829.08|29
1650827570000|2022-04-24 19:12:50|1846.86|1829.06|1846.48|1828.68|1846.93|1829.13|1846.47|1828.67|19
1650827580000|2022-04-24 19:13:00|1846.49|1828.69|1846.48|1828.68|1846.49|1828.69|1846.47|1828.67|6
1650827590000|2022-04-24 19:13:10|1846.49|1828.69|1846.57|1828.77|1846.57|1828.77|1846.49|1828.69|12
1650827600000|2022-04-24 19:13:20|1846.61|1828.81|1846.63|1828.83|1846.63|1828.83|1846.57|1828.77|13
1650827610000|2022-04-24 19:13:30|1846.62|1828.82|1846.59|1828.79|1846.63|1828.83|1846.59|1828.79|10
1650827620000|2022-04-24 19:13:40|1846.6|1828.8|1846.4|1828.6|1846.6|1828.8|1846.25|1828.45|11
1650827630000|2022-04-24 19:13:50|1846.21|1828.41|1846.53|1828.73|1846.58|1828.78|1846.2|1828.4|12
1650827640000|2022-04-24 19:14:00|1846.51|1828.71|1845.9|1828.1|1846.64|1828.84|1845.9|1828.1|15
1650827650000|2022-04-24 19:14:10|1845.87|1828.07|1845.6|1827.8|1845.87|1828.07|1845.59|1827.79|4
1650827660000|2022-04-24 19:14:20|1845.66|1827.86|1845.64|1827.84|1845.66|1827.86|1845.64|1827.84|2
1650827670000|2022-04-24 19:14:30|1845.69|1827.89|1845.68|1827.88|1845.69|1827.89|1845.55|1827.75|7
1650827680000|2022-04-24 19:14:40|1845.67|1827.87|1845.56|1827.76|1845.67|1827.87|1845.56|1827.76|7
1650827690000|2022-04-24 19:14:50|1845.5|1827.7|1844.89|1827.09|1845.5|1827.7|1844.86|1827.06|11
1650827700000|2022-04-24 19:15:00|1844.88|1827.08|1845.04|1827.24|1845.04|1827.24|1844.63|1826.83|14
1650827710000|2022-04-24 19:15:10|1845.32|1827.52|1845|1827.2|1845.32|1827.52|1844.78|1826.98|18
1650827720000|2022-04-24 19:15:20|1844.91|1827.11|1846.03|1828.23|1846.03|1828.23|1844.91|1827.11|13
1650827730000|2022-04-24 19:15:30|1846.02|1828.22|1846.17|1828.37|1846.17|1828.37|1845.87|1828.07|16
1650827740000|2022-04-24 19:15:40|1846.23|1828.43|1845.95|1828.15|1846.24|1828.44|1845.95|1828.15|12
1650827750000|2022-04-24 19:15:50|1846.16|1828.36|1846.46|1828.66|1846.46|1828.66|1845.95|1828.15|14
1650827760000|2022-04-24 19:16:00|1846.52|1828.72|1846.25|1828.45|1846.52|1828.72|1846.22|1828.42|16
1650827770000|2022-04-24 19:16:10|1846.26|1828.46|1846.19|1828.39|1846.26|1828.46|1846.14|1828.34|11
1650827780000|2022-04-24 19:16:20|1846.16|1828.36|1846.2|1828.4|1846.2|1828.4|1846.16|1828.36|9
1650827790000|2022-04-24 19:16:30|1846.17|1828.37|1846.9|1829.1|1846.92|1829.12|1846.17|1828.37|14
1650827800000|2022-04-24 19:16:40|1846.89|1829.09|1846.53|1828.73|1846.89|1829.09|1846.51|1828.71|6
1650827810000|2022-04-24 19:16:50|1846.61|1828.81|1846.61|1828.81|1846.61|1828.81|1846.6|1828.8|3
1650827820000|2022-04-24 19:17:00|1846.6|1828.8|1846.6|1828.8|1846.83|1829.03|1846.6|1828.8|13
1650827830000|2022-04-24 19:17:10|1846.57|1828.77|1846.74|1828.94|1846.74|1828.94|1846.57|1828.77|8
1650827840000|2022-04-24 19:17:20|1846.7|1828.9|1846.68|1828.88|1846.72|1828.92|1846.03|1828.23|15
1650827850000|2022-04-24 19:17:30|1846.71|1828.91|1847.39|1829.59|1847.39|1829.59|1846.71|1828.91|5
1650827880000|2022-04-24 19:18:00|1847.53|1829.73|1847.53|1829.73|1847.53|1829.73|1847.53|1829.73|1
1650827890000|2022-04-24 19:18:10|1847.64|1829.84|1848.3|1830.5|1848.3|1830.5|1847.64|1829.84|7
1650827900000|2022-04-24 19:18:20|1848.38|1830.58|1848.41|1830.61|1848.45|1830.65|1848.38|1830.58|5
1650827910000|2022-04-24 19:18:30|1848.3|1830.5|1848.3|1830.5|1848.3|1830.5|1848.3|1830.5|1
1650827920000|2022-04-24 19:18:40|1848.29|1830.49|1848.21|1830.41|1848.29|1830.49|1848.21|1830.41|3
1650827930000|2022-04-24 19:18:50|1848.28|1830.48|1848.28|1830.48|1848.28|1830.48|1848.28|1830.48|1
1650827940000|2022-04-24 19:19:00|1848.32|1830.52|1848.5|1830.7|1848.5|1830.7|1848.32|1830.52|4
1650827950000|2022-04-24 19:19:10|1848.51|1830.71|1848.5|1830.7|1848.51|1830.71|1848.5|1830.7|2
1650827970000|2022-04-24 19:19:30|1848.45|1830.65|1848.45|1830.65|1848.45|1830.65|1848.45|1830.65|1
1650827980000|2022-04-24 19:19:40|1848.44|1830.64|1848.64|1830.84|1848.66|1830.86|1848.44|1830.64|11
1650827990000|2022-04-24 19:19:50|1848.67|1830.87|1849.39|1831.59|1849.39|1831.59|1848.67|1830.87|9
1650828000000|2022-04-24 19:20:00|1849.38|1831.58|1849.56|1831.76|1849.59|1831.79|1849.38|1831.58|15
1650828010000|2022-04-24 19:20:10|1849.55|1831.75|1849.64|1831.84|1849.64|1831.84|1849.55|1831.75|8
1650828020000|2022-04-24 19:20:20|1849.63|1831.83|1849.76|1831.96|1849.81|1832.01|1849.63|1831.83|10
1650828030000|2022-04-24 19:20:30|1849.75|1831.95|1849.71|1831.91|1849.76|1831.96|1849.7|1831.9|7
1650828040000|2022-04-24 19:20:40|1849.7|1831.9|1849.6|1831.8|1849.71|1831.91|1849.59|1831.79|6
1650828050000|2022-04-24 19:20:50|1849.59|1831.79|1849.58|1831.78|1849.62|1831.82|1849.45|1831.65|12
1650828060000|2022-04-24 19:21:00|1849.56|1831.76|1850.55|1832.75|1850.55|1832.75|1849.56|1831.76|16
1650828070000|2022-04-24 19:21:10|1850.24|1832.44|1849.98|1832.18|1850.24|1832.44|1849.98|1832.18|6
1650828080000|2022-04-24 19:21:20|1849.91|1832.11|1849.71|1831.91|1849.98|1832.18|1849.7|1831.9|9
1650828090000|2022-04-24 19:21:30|1849.62|1831.82|1849.9|1832.1|1849.94|1832.14|1849.6|1831.8|10
1650828100000|2022-04-24 19:21:40|1849.86|1832.06|1849.97|1832.17|1850.08|1832.28|1849.65|1831.85|19
1650828110000|2022-04-24 19:21:50|1849.93|1832.13|1849.84|1832.04|1850.03|1832.23|1849.79|1831.99|10
1650828120000|2022-04-24 19:22:00|1850.06|1832.26|1849.87|1832.07|1850.06|1832.26|1849.87|1832.07|5
1650828130000|2022-04-24 19:22:10|1849.84|1832.04|1850.46|1832.66|1850.48|1832.68|1849.84|1832.04|8
1650828140000|2022-04-24 19:22:20|1850.57|1832.77|1850.64|1832.84|1850.64|1832.84|1850.57|1832.77|2
1650828150000|2022-04-24 19:22:30|1850.65|1832.85|1850.65|1832.85|1850.71|1832.91|1850.64|1832.84|6
1650828160000|2022-04-24 19:22:40|1850.7|1832.9|1850.79|1832.99|1850.79|1832.99|1850.7|1832.9|9
1650828170000|2022-04-24 19:22:50|1850.7|1832.9|1850.81|1833.01|1850.84|1833.04|1850.7|1832.9|14
1650828180000|2022-04-24 19:23:00|1850.92|1833.12|1850.94|1833.14|1850.96|1833.16|1850.91|1833.11|12
1650828190000|2022-04-24 19:23:10|1850.95|1833.15|1851.39|1833.59|1851.39|1833.59|1850.95|1833.15|6
1650828200000|2022-04-24 19:23:20|1851.44|1833.64|1851.53|1833.73|1851.61|1833.81|1851.44|1833.64|8
1650828210000|2022-04-24 19:23:30|1851.5|1833.7|1851.53|1833.73|1851.53|1833.73|1851.5|1833.7|3
1650828220000|2022-04-24 19:23:40|1851.52|1833.72|1851.5|1833.7|1851.52|1833.72|1851.5|1833.7|2
1650828230000|2022-04-24 19:23:50|1851.39|1833.59|1851.4|1833.6|1851.4|1833.6|1851.39|1833.59|2
1650828240000|2022-04-24 19:24:00|1851.13|1833.33|1851.36|1833.56|1851.44|1833.64|1851.13|1833.33|4
1650828250000|2022-04-24 19:24:10|1851.38|1833.58|1851.39|1833.59|1851.49|1833.69|1851.33|1833.53|10
1650828270000|2022-04-24 19:24:30|1851.32|1833.52|1849.84|1832.04|1851.32|1833.52|1849.71|1831.91|19
1650828280000|2022-04-24 19:24:40|1849.9|1832.1|1849.75|1831.95|1849.92|1832.12|1849.74|1831.94|15
1650828290000|2022-04-24 19:24:50|1849.78|1831.98|1849.75|1831.95|1849.91|1832.11|1849.75|1831.95|6
1650828300000|2022-04-24 19:25:00|1849.71|1831.91|1849.72|1831.92|1849.72|1831.92|1849.71|1831.91|2
1650828310000|2022-04-24 19:25:10|1849.73|1831.93|1850.07|1832.27|1850.1|1832.3|1849.73|1831.93|15
1650828320000|2022-04-24 19:25:20|1850.01|1832.21|1849.82|1832.02|1850.01|1832.21|1849.82|1832.02|7
1650828330000|2022-04-24 19:25:30|1849.9|1832.1|1849.89|1832.09|1850.04|1832.24|1849.83|1832.03|13
1650828340000|2022-04-24 19:25:40|1849.88|1832.08|1849.89|1832.09|1849.9|1832.1|1849.86|1832.06|7
1650828350000|2022-04-24 19:25:50|1849.82|1832.02|1849.84|1832.04|1849.93|1832.13|1849.82|1832.02|3
1650828360000|2022-04-24 19:26:00|1849.86|1832.06|1850|1832.2|1850|1832.2|1849.86|1832.06|5
1650828370000|2022-04-24 19:26:10|1849.98|1832.18|1850.02|1832.22|1850.02|1832.22|1849.95|1832.15|3
1650828380000|2022-04-24 19:26:20|1850.03|1832.23|1849.83|1832.03|1850.03|1832.23|1849.83|1832.03|10
1650828390000|2022-04-24 19:26:30|1849.95|1832.15|1849.95|1832.15|1849.95|1832.15|1849.92|1832.12|3
1650828400000|2022-04-24 19:26:40|1849.75|1831.95|1849.14|1831.34|1849.75|1831.95|1849.14|1831.34|9
1650828410000|2022-04-24 19:26:50|1849.11|1831.31|1849.1|1831.3|1849.11|1831.31|1849.1|1831.3|2
1650828440000|2022-04-24 19:27:20|1849.13|1831.33|1849.18|1831.38|1849.18|1831.38|1849.13|1831.33|2
1650828450000|2022-04-24 19:27:30|1849.23|1831.43|1849.29|1831.49|1849.57|1831.77|1849.23|1831.43|16
1650828460000|2022-04-24 19:27:40|1849.28|1831.48|1849.27|1831.47|1849.28|1831.48|1849.25|1831.45|4
1650828480000|2022-04-24 19:28:00|1849.26|1831.46|1849.2|1831.4|1849.26|1831.46|1849.2|1831.4|4
1650828490000|2022-04-24 19:28:10|1849.16|1831.36|1849.36|1831.56|1849.4|1831.6|1849.16|1831.36|12
1650828500000|2022-04-24 19:28:20|1849.37|1831.57|1850.24|1832.44|1850.31|1832.51|1849.36|1831.56|16
1650828510000|2022-04-24 19:28:30|1850.23|1832.43|1850.44|1832.64|1850.53|1832.73|1850.23|1832.43|17
1650828520000|2022-04-24 19:28:40|1850.49|1832.69|1850.55|1832.75|1850.55|1832.75|1850.49|1832.69|3
1650828530000|2022-04-24 19:28:50|1850.5|1832.7|1850.5|1832.7|1850.5|1832.7|1850.5|1832.7|1
1650828540000|2022-04-24 19:29:00|1850.89|1833.09|1850.89|1833.09|1851.02|1833.22|1850.88|1833.08|5
1650828550000|2022-04-24 19:29:10|1850.9|1833.1|1850.7|1832.9|1850.91|1833.11|1850.7|1832.9|10
1650828560000|2022-04-24 19:29:20|1850.74|1832.94|1851.44|1833.64|1851.44|1833.64|1850.72|1832.92|14
1650828580000|2022-04-24 19:29:40|1851.52|1833.72|1851.52|1833.72|1851.52|1833.72|1851.52|1833.72|1
1650828590000|2022-04-24 19:29:50|1851.49|1833.69|1851.49|1833.69|1851.49|1833.69|1851.49|1833.69|1
1650828600000|2022-04-24 19:30:00|1851.62|1833.82|1851.57|1833.77|1851.66|1833.86|1851.49|1833.69|15
1650828610000|2022-04-24 19:30:10|1851.54|1833.74|1851.72|1833.92|1851.88|1834.08|1851.54|1833.74|18
1650828620000|2022-04-24 19:30:20|1851.76|1833.96|1850.77|1832.97|1851.76|1833.96|1850.75|1832.95|17
1650828630000|2022-04-24 19:30:30|1850.78|1832.98|1850.78|1832.98|1850.8|1833|1850.76|1832.96|11
1650828640000|2022-04-24 19:30:40|1850.76|1832.96|1850.76|1832.96|1850.78|1832.98|1850.75|1832.95|6
1650828650000|2022-04-24 19:30:50|1850.73|1832.93|1851.09|1833.29|1851.09|1833.29|1850.73|1832.93|12
1650828660000|2022-04-24 19:31:00|1851.08|1833.28|1851.44|1833.64|1851.44|1833.64|1850.85|1833.05|14
1650828670000|2022-04-24 19:31:10|1851.45|1833.65|1851.44|1833.64|1851.46|1833.66|1851.44|1833.64|6
1650828690000|2022-04-24 19:31:30|1851.24|1833.44|1851.02|1833.22|1851.24|1833.44|1851.02|1833.22|6
1650828700000|2022-04-24 19:31:40|1851.07|1833.27|1850.85|1833.05|1851.09|1833.29|1850.85|1833.05|4
1650828710000|2022-04-24 19:31:50|1850.81|1833.01|1850.77|1832.97|1850.81|1833.01|1850.77|1832.97|2
1650828720000|2022-04-24 19:32:00|1850.78|1832.98|1850.87|1833.07|1850.95|1833.15|1850.78|1832.98|24
1650828730000|2022-04-24 19:32:10|1850.95|1833.15|1850.78|1832.98|1850.98|1833.18|1850.74|1832.94|22
1650828740000|2022-04-24 19:32:20|1850.75|1832.95|1850.17|1832.37|1850.75|1832.95|1850.16|1832.36|11
1650828750000|2022-04-24 19:32:30|1850.16|1832.36|1849.82|1832.02|1850.16|1832.36|1849.82|1832.02|7
1650828760000|2022-04-24 19:32:40|1849.81|1832.01|1849.19|1831.39|1849.81|1832.01|1849.14|1831.34|16
1650828770000|2022-04-24 19:32:50|1849.2|1831.4|1849.23|1831.43|1849.23|1831.43|1849.2|1831.4|3
1650828780000|2022-04-24 19:33:00|1849.24|1831.44|1849.65|1831.85|1849.73|1831.93|1849.23|1831.43|15
1650828790000|2022-04-24 19:33:10|1849.73|1831.93|1849.74|1831.94|1849.77|1831.97|1849.73|1831.93|4
1650828800000|2022-04-24 19:33:20|1849.62|1831.82|1849.67|1831.87|1849.76|1831.96|1849.6|1831.8|5
1650828820000|2022-04-24 19:33:40|1849.66|1831.86|1849.65|1831.85|1849.87|1832.07|1849.65|1831.85|13
1650828830000|2022-04-24 19:33:50|1849.64|1831.84|1849.69|1831.89|1849.7|1831.9|1849.64|1831.84|8
1650828840000|2022-04-24 19:34:00|1849.66|1831.86|1849.75|1831.95|1849.81|1832.01|1849.62|1831.82|10
1650828850000|2022-04-24 19:34:10|1849.72|1831.92|1849.8|1832|1849.8|1832|1849.72|1831.92|4
1650828860000|2022-04-24 19:34:20|1849.79|1831.99|1849.84|1832.04|1849.85|1832.05|1849.29|1831.49|20
1650828870000|2022-04-24 19:34:30|1849.83|1832.03|1849.79|1831.99|1849.84|1832.04|1849.79|1831.99|5
1650828880000|2022-04-24 19:34:40|1849.82|1832.02|1849.9|1832.1|1849.9|1832.1|1849.81|1832.01|5
1650828890000|2022-04-24 19:34:50|1849.85|1832.05|1850.34|1832.54|1850.36|1832.56|1849.83|1832.03|14
1650828900000|2022-04-24 19:35:00|1850.4|1832.6|1850.4|1832.6|1850.4|1832.6|1850.38|1832.58|3
1650828910000|2022-04-24 19:35:10|1850.38|1832.58|1850.3|1832.5|1850.38|1832.58|1850.29|1832.49|11
1650828920000|2022-04-24 19:35:20|1850.31|1832.51|1850.24|1832.44|1850.31|1832.51|1850.23|1832.43|4
1650828930000|2022-04-24 19:35:30|1850.32|1832.52|1850.05|1832.25|1850.32|1832.52|1850.02|1832.22|15
1650828940000|2022-04-24 19:35:40|1850.07|1832.27|1850.03|1832.23|1850.1|1832.3|1850.03|1832.23|6
1650828950000|2022-04-24 19:35:50|1850.04|1832.24|1849.64|1831.84|1850.04|1832.24|1849.64|1831.84|14
1650828960000|2022-04-24 19:36:00|1849.63|1831.83|1849.65|1831.85|1849.65|1831.85|1849.61|1831.81|6
1650828970000|2022-04-24 19:36:10|1849.73|1831.93|1849.84|1832.04|1849.96|1832.16|1849.73|1831.93|18
1650828980000|2022-04-24 19:36:20|1849.81|1832.01|1849.78|1831.98|1850|1832.2|1849.78|1831.98|14
1650828990000|2022-04-24 19:36:30|1849.8|1832|1849.7|1831.9|1849.9|1832.1|1849.7|1831.9|8
1650829000000|2022-04-24 19:36:40|1849.67|1831.87|1849.73|1831.93|1849.95|1832.15|1849.67|1831.87|13
1650829010000|2022-04-24 19:36:50|1849.72|1831.92|1849.76|1831.96|1849.76|1831.96|1849.72|1831.92|5
1650829020000|2022-04-24 19:37:00|1849.92|1832.12|1849.93|1832.13|1849.93|1832.13|1849.91|1832.11|5
1650829030000|2022-04-24 19:37:10|1850.06|1832.26|1849.9|1832.1|1850.06|1832.26|1849.9|1832.1|6
1650829040000|2022-04-24 19:37:20|1849.92|1832.12|1849.9|1832.1|1849.92|1832.12|1849.9|1832.1|2
1650829050000|2022-04-24 19:37:30|1849.92|1832.12|1850.13|1832.33|1850.18|1832.38|1849.92|1832.12|18
1650829060000|2022-04-24 19:37:40|1850.19|1832.39|1850.2|1832.4|1850.22|1832.42|1850.02|1832.22|16
1650829070000|2022-04-24 19:37:50|1850.16|1832.36|1850.12|1832.32|1850.19|1832.39|1850.01|1832.21|19
1650829080000|2022-04-24 19:38:00|1850.01|1832.21|1850.16|1832.36|1850.16|1832.36|1850|1832.2|11
1650829090000|2022-04-24 19:38:10|1850.2|1832.4|1850.2|1832.4|1850.21|1832.41|1850.1|1832.3|14
1650829100000|2022-04-24 19:38:20|1850.1|1832.3|1850.06|1832.26|1850.1|1832.3|1850.03|1832.23|8
1650829110000|2022-04-24 19:38:30|1850.03|1832.23|1849.92|1832.12|1850.03|1832.23|1849.91|1832.11|10
1650829120000|2022-04-24 19:38:40|1849.93|1832.13|1849.92|1832.12|1849.93|1832.13|1849.92|1832.12|4
1650829130000|2022-04-24 19:38:50|1850.07|1832.27|1850.06|1832.26|1850.07|1832.27|1849.92|1832.12|5
1650829140000|2022-04-24 19:39:00|1850.11|1832.31|1849.9|1832.1|1850.11|1832.31|1849.76|1831.96|6
1650829150000|2022-04-24 19:39:10|1849.91|1832.11|1849.91|1832.11|1849.92|1832.12|1849.91|1832.11|3
1650829160000|2022-04-24 19:39:20|1849.92|1832.12|1850.12|1832.32|1850.15|1832.35|1849.92|1832.12|9
1650829170000|2022-04-24 19:39:30|1850.15|1832.35|1850.11|1832.31|1850.15|1832.35|1849.94|1832.14|8
1650829180000|2022-04-24 19:39:40|1850.14|1832.34|1849.89|1832.09|1850.16|1832.36|1849.88|1832.08|13
1650829190000|2022-04-24 19:39:50|1849.87|1832.07|1849.42|1831.62|1849.87|1832.07|1849.39|1831.59|9
1650829200000|2022-04-24 19:40:00|1849.26|1831.46|1849.19|1831.39|1849.26|1831.46|1849.19|1831.39|4
1650829210000|2022-04-24 19:40:10|1849.14|1831.34|1849.25|1831.45|1849.31|1831.51|1849.08|1831.28|15
1650829220000|2022-04-24 19:40:20|1849.27|1831.47|1849.65|1831.85|1849.65|1831.85|1849.26|1831.46|9
1650829230000|2022-04-24 19:40:30|1849.63|1831.83|1849.76|1831.96|1849.76|1831.96|1849.63|1831.83|2
1650829240000|2022-04-24 19:40:40|1849.58|1831.78|1849.23|1831.43|1849.58|1831.78|1849.23|1831.43|5
1650829250000|2022-04-24 19:40:50|1849.22|1831.42|1848.37|1830.57|1849.22|1831.42|1848.37|1830.57|14
1650829260000|2022-04-24 19:41:00|1848.31|1830.51|1847.4|1829.6|1848.31|1830.51|1847.37|1829.57|22
1650829270000|2022-04-24 19:41:10|1847.37|1829.57|1847.47|1829.67|1847.47|1829.67|1846.94|1829.14|20
1650829280000|2022-04-24 19:41:20|1847.58|1829.78|1847.58|1829.78|1847.58|1829.78|1847.58|1829.78|1
1650829290000|2022-04-24 19:41:30|1847.62|1829.82|1847.62|1829.82|1847.62|1829.82|1847.62|1829.82|1
1650829300000|2022-04-24 19:41:40|1847.6|1829.8|1847.63|1829.83|1847.63|1829.83|1847.6|1829.8|2
1650829310000|2022-04-24 19:41:50|1847.64|1829.84|1848.68|1830.88|1848.89|1831.09|1847.64|1829.84|16
1650829320000|2022-04-24 19:42:00|1849.27|1831.47|1848.86|1831.06|1849.69|1831.89|1848.82|1831.02|19
1650829330000|2022-04-24 19:42:10|1848.85|1831.05|1848.72|1830.92|1848.88|1831.08|1848.69|1830.89|11
1650829340000|2022-04-24 19:42:20|1848.78|1830.98|1848.48|1830.68|1848.78|1830.98|1848.46|1830.66|5
1650829350000|2022-04-24 19:42:30|1848.47|1830.67|1848.69|1830.89|1848.7|1830.9|1848.47|1830.67|6
1650829360000|2022-04-24 19:42:40|1848.68|1830.88|1848.68|1830.88|1848.69|1830.89|1848.68|1830.88|3
1650829370000|2022-04-24 19:42:50|1848.67|1830.87|1848.94|1831.14|1848.95|1831.15|1848.63|1830.83|11
1650829380000|2022-04-24 19:43:00|1848.93|1831.13|1849.69|1831.89|1849.69|1831.89|1848.92|1831.12|12
1650829390000|2022-04-24 19:43:10|1849.72|1831.92|1849.75|1831.95|1849.75|1831.95|1849.72|1831.92|4
1650829400000|2022-04-24 19:43:20|1849.74|1831.94|1849.71|1831.91|1849.74|1831.94|1849.65|1831.85|9
1650829410000|2022-04-24 19:43:30|1849.66|1831.86|1849.73|1831.93|1849.73|1831.93|1849.66|1831.86|6
1650829420000|2022-04-24 19:43:40|1849.72|1831.92|1850.32|1832.52|1850.32|1832.52|1849.72|1831.92|6
1650829430000|2022-04-24 19:43:50|1850.39|1832.59|1849.79|1831.99|1850.39|1832.59|1849.79|1831.99|12
1650829440000|2022-04-24 19:44:00|1849.77|1831.97|1849.63|1831.83|1849.77|1831.97|1849.63|1831.83|3
1650829450000|2022-04-24 19:44:10|1849.64|1831.84|1849.58|1831.78|1849.64|1831.84|1849.58|1831.78|2
1650829460000|2022-04-24 19:44:20|1849.59|1831.79|1849.62|1831.82|1849.62|1831.82|1849.59|1831.79|3
1650829470000|2022-04-24 19:44:30|1849.63|1831.83|1849.3|1831.5|1849.63|1831.83|1849.3|1831.5|6
1650829480000|2022-04-24 19:44:40|1849.4|1831.6|1849.24|1831.44|1849.44|1831.64|1849.23|1831.43|6
1650829490000|2022-04-24 19:44:50|1849.32|1831.52|1849.3|1831.5|1849.38|1831.58|1849.2|1831.4|10
1650829500000|2022-04-24 19:45:00|1849.38|1831.58|1849.79|1831.99|1849.8|1832|1849.38|1831.58|16
1650829510000|2022-04-24 19:45:10|1849.93|1832.13|1849.89|1832.09|1849.93|1832.13|1849.79|1831.99|7
1650829520000|2022-04-24 19:45:20|1849.91|1832.11|1849.77|1831.97|1849.91|1832.11|1849.76|1831.96|9
1650829530000|2022-04-24 19:45:30|1849.68|1831.88|1849.52|1831.72|1849.8|1832|1849.52|1831.72|9
1650829540000|2022-04-24 19:45:40|1849.5|1831.7|1849.31|1831.51|1849.5|1831.7|1849.31|1831.51|8
1650829550000|2022-04-24 19:45:50|1849.29|1831.49|1848.48|1830.68|1849.3|1831.5|1848.48|1830.68|11
1650829560000|2022-04-24 19:46:00|1848.25|1830.45|1847.45|1829.65|1848.25|1830.45|1847.43|1829.63|17
1650829570000|2022-04-24 19:46:10|1847.43|1829.63|1846.58|1828.78|1847.43|1829.63|1846.02|1828.22|27
1650829580000|2022-04-24 19:46:20|1846.6|1828.8|1846.66|1828.86|1846.72|1828.92|1846.6|1828.8|6
1650829590000|2022-04-24 19:46:30|1846.61|1828.81|1847.44|1829.64|1847.44|1829.64|1846.61|1828.81|7
1650829600000|2022-04-24 19:46:40|1847.43|1829.63|1847.4|1829.6|1847.64|1829.84|1847.4|1829.6|10
1650829610000|2022-04-24 19:46:50|1847.37|1829.57|1847.37|1829.57|1847.5|1829.7|1847.37|1829.57|5
1650829620000|2022-04-24 19:47:00|1847.38|1829.58|1847.01|1829.21|1847.38|1829.58|1847.01|1829.21|10
1650829630000|2022-04-24 19:47:10|1846.74|1828.94|1846.71|1828.91|1846.74|1828.94|1846.64|1828.84|9
1650829640000|2022-04-24 19:47:20|1846.7|1828.9|1846.8|1829|1846.8|1829|1846.7|1828.9|4
1650829650000|2022-04-24 19:47:30|1846.81|1829.01|1846.86|1829.06|1846.86|1829.06|1846.81|1829.01|3
1650829660000|2022-04-24 19:47:40|1846.9|1829.1|1847|1829.2|1847.43|1829.63|1846.9|1829.1|19
1650829670000|2022-04-24 19:47:50|1847.05|1829.25|1847.03|1829.23|1847.05|1829.25|1846.95|1829.15|10
1650829680000|2022-04-24 19:48:00|1847.07|1829.27|1846.84|1829.04|1847.07|1829.27|1846.77|1828.97|5
1650829690000|2022-04-24 19:48:10|1846.87|1829.07|1846.94|1829.14|1846.94|1829.14|1846.87|1829.07|6
1650829700000|2022-04-24 19:48:20|1847.31|1829.51|1847.38|1829.58|1847.45|1829.65|1847.31|1829.51|5
1650829710000|2022-04-24 19:48:30|1847.33|1829.53|1846.75|1828.95|1847.33|1829.53|1846.74|1828.94|12
1650829720000|2022-04-24 19:48:40|1846.76|1828.96|1846.75|1828.95|1846.76|1828.96|1846.75|1828.95|2
1650829730000|2022-04-24 19:48:50|1846.9|1829.1|1846.7|1828.9|1846.9|1829.1|1846.67|1828.87|12
1650829740000|2022-04-24 19:49:00|1846.67|1828.87|1846.7|1828.9|1846.73|1828.93|1846.58|1828.78|13
1650829750000|2022-04-24 19:49:10|1846.65|1828.85|1846.69|1828.89|1846.69|1828.89|1846.65|1828.85|3
1650829760000|2022-04-24 19:49:20|1846.75|1828.95|1846.8|1829|1846.8|1829|1846.75|1828.95|5
1650829770000|2022-04-24 19:49:30|1846.79|1828.99|1847.63|1829.83|1847.63|1829.83|1846.79|1828.99|6
1650829780000|2022-04-24 19:49:40|1847.56|1829.76|1847.37|1829.57|1847.56|1829.76|1847.37|1829.57|4
1650829790000|2022-04-24 19:49:50|1847.33|1829.53|1847.34|1829.54|1847.34|1829.54|1847.33|1829.53|2
1650829800000|2022-04-24 19:50:00|1847.31|1829.51|1847.03|1829.23|1847.31|1829.51|1847.03|1829.23|9
1650829810000|2022-04-24 19:50:10|1847.04|1829.24|1847.04|1829.24|1847.04|1829.24|1847.04|1829.24|1
1650829820000|2022-04-24 19:50:20|1847.03|1829.23|1846.88|1829.08|1847.03|1829.23|1846.88|1829.08|2
1650829830000|2022-04-24 19:50:30|1846.86|1829.06|1846.92|1829.12|1846.92|1829.12|1846.86|1829.06|3
1650829840000|2022-04-24 19:50:40|1846.93|1829.13|1846.93|1829.13|1846.93|1829.13|1846.93|1829.13|1
1650829850000|2022-04-24 19:50:50|1846.9|1829.1|1846.9|1829.1|1846.9|1829.1|1846.9|1829.1|1
1650829880000|2022-04-24 19:51:20|1846.96|1829.16|1846.87|1829.07|1846.96|1829.16|1846.86|1829.06|5
1650829890000|2022-04-24 19:51:30|1846.85|1829.05|1845.97|1828.17|1846.85|1829.05|1845.96|1828.16|26
1650829900000|2022-04-24 19:51:40|1845.96|1828.16|1845.91|1828.11|1845.97|1828.17|1845.91|1828.11|3
1650829910000|2022-04-24 19:51:50|1845.9|1828.1|1845.89|1828.09|1845.92|1828.12|1845.89|1828.09|7
1650829920000|2022-04-24 19:52:00|1845.9|1828.1|1846.46|1828.66|1846.47|1828.67|1845.9|1828.1|8
1650829930000|2022-04-24 19:52:10|1846.67|1828.87|1846.57|1828.77|1846.67|1828.87|1846.57|1828.77|4
1650829940000|2022-04-24 19:52:20|1846.45|1828.65|1846.57|1828.77|1846.57|1828.77|1846.45|1828.65|2
1650829950000|2022-04-24 19:52:30|1846.6|1828.8|1846.71|1828.91|1846.71|1828.91|1846.57|1828.77|3
1650829960000|2022-04-24 19:52:40|1846.66|1828.86|1846.66|1828.86|1846.66|1828.86|1846.66|1828.86|1
1650829970000|2022-04-24 19:52:50|1846.62|1828.82|1846.9|1829.1|1846.92|1829.12|1846.62|1828.82|13
1650829980000|2022-04-24 19:53:00|1846.87|1829.07|1846.91|1829.11|1846.92|1829.12|1846.87|1829.07|8
1650829990000|2022-04-24 19:53:10|1846.92|1829.12|1846.91|1829.11|1846.94|1829.14|1846.88|1829.08|7
1650830000000|2022-04-24 19:53:20|1846.93|1829.13|1846.91|1829.11|1846.94|1829.14|1846.91|1829.11|5
1650830010000|2022-04-24 19:53:30|1846.9|1829.1|1846.9|1829.1|1846.9|1829.1|1846.9|1829.1|1
1650830020000|2022-04-24 19:53:40|1846.85|1829.05|1846.73|1828.93|1846.9|1829.1|1846.73|1828.93|18
1650830030000|2022-04-24 19:53:50|1846.74|1828.94|1846.77|1828.97|1846.77|1828.97|1846.73|1828.93|6
1650830040000|2022-04-24 19:54:00|1846.75|1828.95|1846.76|1828.96|1846.76|1828.96|1846.75|1828.95|2
1650830050000|2022-04-24 19:54:10|1846.79|1828.99|1846.75|1828.95|1847.43|1829.63|1846.75|1828.95|18
1650830060000|2022-04-24 19:54:20|1846.81|1829.01|1846.81|1829.01|1846.81|1829.01|1846.81|1829.01|1
1650830070000|2022-04-24 19:54:30|1846.82|1829.02|1846.82|1829.02|1846.82|1829.02|1846.66|1828.86|3
1650830080000|2022-04-24 19:54:40|1846.99|1829.19|1846.81|1829.01|1846.99|1829.19|1846.81|1829.01|9
1650830090000|2022-04-24 19:54:50|1846.79|1828.99|1846.12|1828.32|1846.79|1828.99|1846.12|1828.32|9
1650830100000|2022-04-24 19:55:00|1845.89|1828.09|1845.87|1828.07|1846.44|1828.64|1845.85|1828.05|14
1650830110000|2022-04-24 19:55:10|1846.06|1828.26|1845.8|1828|1846.06|1828.26|1845.8|1828|5
1650830120000|2022-04-24 19:55:20|1845.76|1827.96|1845.78|1827.98|1845.78|1827.98|1845.76|1827.96|3
1650830130000|2022-04-24 19:55:30|1845.77|1827.97|1845.82|1828.02|1845.87|1828.07|1845.77|1827.97|4
1650830140000|2022-04-24 19:55:40|1845.57|1827.77|1845.54|1827.74|1845.6|1827.8|1845.51|1827.71|9
1650830150000|2022-04-24 19:55:50|1845.57|1827.77|1845.68|1827.88|1845.71|1827.91|1845.57|1827.77|10
1650830160000|2022-04-24 19:56:00|1845.88|1828.08|1845.9|1828.1|1845.9|1828.1|1845.88|1828.08|2
1650830170000|2022-04-24 19:56:10|1845.92|1828.12|1845.92|1828.12|1845.93|1828.13|1845.9|1828.1|8
1650830180000|2022-04-24 19:56:20|1845.9|1828.1|1845.87|1828.07|1845.93|1828.13|1845.87|1828.07|7
1650830190000|2022-04-24 19:56:30|1845.88|1828.08|1845.51|1827.71|1845.89|1828.09|1845.45|1827.65|13
1650830200000|2022-04-24 19:56:40|1845.75|1827.95|1845.46|1827.66|1845.75|1827.95|1845.46|1827.66|11
1650830210000|2022-04-24 19:56:50|1845.47|1827.67|1845.4|1827.6|1845.61|1827.81|1845.4|1827.6|4
1650830220000|2022-04-24 19:57:00|1845.5|1827.7|1845.46|1827.66|1845.52|1827.72|1845.45|1827.65|5
1650830230000|2022-04-24 19:57:10|1845.39|1827.59|1845.5|1827.7|1845.51|1827.71|1845.39|1827.59|4
1650830240000|2022-04-24 19:57:20|1845.51|1827.71|1845.67|1827.87|1845.67|1827.87|1845.5|1827.7|8
1650830250000|2022-04-24 19:57:30|1846.22|1828.42|1846.46|1828.66|1846.5|1828.7|1846.22|1828.42|12
1650830260000|2022-04-24 19:57:40|1846.45|1828.65|1846.37|1828.57|1846.46|1828.66|1846.35|1828.55|12
1650830270000|2022-04-24 19:57:50|1846.09|1828.29|1846|1828.2|1846.09|1828.29|1845.92|1828.12|6
1650830280000|2022-04-24 19:58:00|1845.57|1827.77|1845.57|1827.77|1845.57|1827.77|1845.57|1827.77|1
1650830290000|2022-04-24 19:58:10|1845.55|1827.75|1845.55|1827.75|1845.55|1827.75|1845.55|1827.75|1
1650830300000|2022-04-24 19:58:20|1845.53|1827.73|1845.34|1827.54|1845.63|1827.83|1845.34|1827.54|11
1650830310000|2022-04-24 19:58:30|1845.43|1827.63|1845.5|1827.7|1845.5|1827.7|1845.43|1827.63|2
1650830320000|2022-04-24 19:58:40|1845.57|1827.77|1845.59|1827.79|1845.6|1827.8|1845.55|1827.75|5
1650830330000|2022-04-24 19:58:50|1845.55|1827.75|1845.53|1827.73|1845.55|1827.75|1845.53|1827.73|5
1650830340000|2022-04-24 19:59:00|1845.52|1827.72|1845.52|1827.72|1845.57|1827.77|1845.52|1827.72|7
1650830350000|2022-04-24 19:59:10|1845.54|1827.74|1845.53|1827.73|1845.55|1827.75|1845.52|1827.72|7
1650830360000|2022-04-24 19:59:20|1845.54|1827.74|1845.56|1827.76|1845.56|1827.76|1845.53|1827.73|6
1650830370000|2022-04-24 19:59:30|1845.64|1827.84|1846.34|1828.54|1846.35|1828.55|1845.64|1827.84|15
1650830380000|2022-04-24 19:59:40|1846.48|1828.68|1846.52|1828.72|1846.54|1828.74|1846.48|1828.68|12
1650830390000|2022-04-24 19:59:50|1846.53|1828.73|1846.55|1828.75|1846.56|1828.76|1846.53|1828.73|5
1650830400000|2022-04-24 20:00:00|1846.56|1828.76|1847.29|1829.49|1847.35|1829.55|1846.56|1828.76|13
1650830410000|2022-04-24 20:00:10|1847.35|1829.55|1847.55|1829.75|1847.55|1829.75|1847.29|1829.49|11
1650830420000|2022-04-24 20:00:20|1847.54|1829.74|1847.56|1829.76|1847.56|1829.76|1847.54|1829.74|2
1650830430000|2022-04-24 20:00:30|1847.54|1829.74|1847.91|1830.11|1847.94|1830.14|1847.54|1829.74|8
1650830440000|2022-04-24 20:00:40|1847.9|1830.1|1847.11|1829.31|1848.03|1830.23|1847.07|1829.27|19
1650830450000|2022-04-24 20:00:50|1846.65|1828.85|1846.68|1828.88|1846.68|1828.88|1846.65|1828.85|4
1650830460000|2022-04-24 20:01:00|1846.67|1828.87|1846.74|1828.94|1846.76|1828.96|1846.67|1828.87|3
1650830470000|2022-04-24 20:01:10|1846.77|1828.97|1846.82|1829.02|1847.1|1829.3|1846.76|1828.96|10
1650830480000|2022-04-24 20:01:20|1846.86|1829.06|1846.78|1828.98|1846.89|1829.09|1846.78|1828.98|13
1650830490000|2022-04-24 20:01:30|1846.55|1828.75|1846.09|1828.29|1846.55|1828.75|1846.03|1828.23|12
1650830500000|2022-04-24 20:01:40|1846.13|1828.33|1845.69|1827.89|1846.13|1828.33|1845.69|1827.89|4
1650830510000|2022-04-24 20:01:50|1845.85|1828.05|1845.8|1828|1845.85|1828.05|1845.7|1827.9|6
1650830520000|2022-04-24 20:02:00|1845.85|1828.05|1845.86|1828.06|1845.87|1828.07|1845.84|1828.04|7
1650830530000|2022-04-24 20:02:10|1845.79|1827.99|1845.8|1828|1845.8|1828|1845.56|1827.76|4
1650830540000|2022-04-24 20:02:20|1845.96|1828.16|1845.78|1827.98|1845.96|1828.16|1845.78|1827.98|9
1650830550000|2022-04-24 20:02:30|1845.53|1827.73|1845.72|1827.92|1845.73|1827.93|1845.48|1827.68|8
1650830560000|2022-04-24 20:02:40|1845.74|1827.94|1845.72|1827.92|1845.74|1827.94|1845.72|1827.92|3
1650830570000|2022-04-24 20:02:50|1845.49|1827.69|1845.37|1827.57|1845.72|1827.92|1845.37|1827.57|6
1650830580000|2022-04-24 20:03:00|1845.39|1827.59|1845.29|1827.49|1845.68|1827.88|1845.29|1827.49|18
1650830590000|2022-04-24 20:03:10|1845.3|1827.5|1845.39|1827.59|1845.56|1827.76|1845.28|1827.48|15
1650830610000|2022-04-24 20:03:30|1845.47|1827.67|1845.47|1827.67|1845.47|1827.67|1845.47|1827.67|1
1650830620000|2022-04-24 20:03:40|1845.48|1827.68|1846.36|1828.56|1846.36|1828.56|1845.48|1827.68|9
1650830630000|2022-04-24 20:03:50|1846.28|1828.48|1846.4|1828.6|1846.4|1828.6|1846.27|1828.47|6
1650830650000|2022-04-24 20:04:10|1846.42|1828.62|1846.42|1828.62|1846.42|1828.62|1846.42|1828.62|1
1650830680000|2022-04-24 20:04:40|1846.12|1828.32|1845.45|1827.65|1846.12|1828.32|1845.42|1827.62|6
1650830690000|2022-04-24 20:04:50|1845.43|1827.63|1845.76|1827.96|1845.76|1827.96|1845.42|1827.62|18
1650830700000|2022-04-24 20:05:00|1845.68|1827.88|1845.9|1828.1|1845.9|1828.1|1845.66|1827.86|6
1650830710000|2022-04-24 20:05:10|1846|1828.2|1844.55|1826.75|1846|1828.2|1844.55|1826.75|19
1650830720000|2022-04-24 20:05:20|1844.53|1826.73|1844.45|1826.65|1844.74|1826.94|1844.45|1826.65|14
1650830730000|2022-04-24 20:05:30|1844.56|1826.76|1844.3|1826.5|1844.56|1826.76|1844.3|1826.5|10
1650830740000|2022-04-24 20:05:40|1844.39|1826.59|1843.87|1826.07|1844.39|1826.59|1843.82|1826.02|13
1650830750000|2022-04-24 20:05:50|1844.18|1826.38|1844.87|1827.07|1845.03|1827.23|1844.18|1826.38|18
1650830760000|2022-04-24 20:06:00|1844.9|1827.1|1844.88|1827.08|1844.9|1827.1|1844.87|1827.07|5
1650830770000|2022-04-24 20:06:10|1844.9|1827.1|1844.74|1826.94|1844.9|1827.1|1844.7|1826.9|8
1650830780000|2022-04-24 20:06:20|1844.73|1826.93|1844.74|1826.94|1844.76|1826.96|1844.73|1826.93|6
1650830790000|2022-04-24 20:06:30|1844.73|1826.93|1844.73|1826.93|1844.73|1826.93|1844.73|1826.93|1
1650830800000|2022-04-24 20:06:40|1844.72|1826.92|1844.69|1826.89|1844.72|1826.92|1844.67|1826.87|4
1650830810000|2022-04-24 20:06:50|1844.7|1826.9|1844.7|1826.9|1844.7|1826.9|1844.7|1826.9|1
1650830820000|2022-04-24 20:07:00|1844.81|1827.01|1844.83|1827.03|1844.83|1827.03|1844.81|1827.01|4
1650830830000|2022-04-24 20:07:10|1844.82|1827.02|1844.77|1826.97|1844.84|1827.04|1844.77|1826.97|7
1650830840000|2022-04-24 20:07:20|1844.79|1826.99|1844.66|1826.86|1844.79|1826.99|1844.66|1826.86|3
1650830850000|2022-04-24 20:07:30|1844.65|1826.85|1844.57|1826.77|1844.65|1826.85|1844.55|1826.75|12
1650830860000|2022-04-24 20:07:40|1844.56|1826.76|1844.56|1826.76|1844.56|1826.76|1844.56|1826.76|1
1650830870000|2022-04-24 20:07:50|1844.59|1826.79|1844.61|1826.81|1844.61|1826.81|1844.59|1826.79|2
1650830880000|2022-04-24 20:08:00|1844.6|1826.8|1844.62|1826.82|1844.63|1826.83|1844.58|1826.78|7
1650830890000|2022-04-24 20:08:10|1844.61|1826.81|1844.62|1826.82|1844.63|1826.83|1844.61|1826.81|5
1650830900000|2022-04-24 20:08:20|1844.61|1826.81|1844.63|1826.83|1844.63|1826.83|1844.61|1826.81|7
1650830910000|2022-04-24 20:08:30|1844.64|1826.84|1844.71|1826.91|1844.71|1826.91|1844.64|1826.84|6
1650830920000|2022-04-24 20:08:40|1844.7|1826.9|1844.66|1826.86|1844.7|1826.9|1844.65|1826.85|14
1650830930000|2022-04-24 20:08:50|1844.54|1826.74|1844.13|1826.33|1844.54|1826.74|1844.11|1826.31|9
1650830940000|2022-04-24 20:09:00|1843.77|1825.97|1843.89|1826.09|1844.12|1826.32|1843.77|1825.97|19
1650830950000|2022-04-24 20:09:10|1843.88|1826.08|1843.84|1826.04|1843.88|1826.08|1843.79|1825.99|8
1650830960000|2022-04-24 20:09:20|1843.83|1826.03|1843.81|1826.01|1843.85|1826.05|1843.81|1826.01|4
1650830970000|2022-04-24 20:09:30|1843.77|1825.97|1843.77|1825.97|1843.77|1825.97|1843.77|1825.97|1
1650830980000|2022-04-24 20:09:40|1843.95|1826.15|1843.83|1826.03|1843.95|1826.15|1843.8|1826|3
1650830990000|2022-04-24 20:09:50|1843.82|1826.02|1843.47|1825.67|1843.94|1826.14|1843.42|1825.62|18
1650831000000|2022-04-24 20:10:00|1843.41|1825.61|1843.41|1825.61|1843.41|1825.61|1843.37|1825.57|3
1650831010000|2022-04-24 20:10:10|1843.4|1825.6|1843.4|1825.6|1843.4|1825.6|1843.4|1825.6|1
1650831020000|2022-04-24 20:10:20|1843.35|1825.55|1843.3|1825.5|1843.35|1825.55|1843.3|1825.5|2
1650831030000|2022-04-24 20:10:30|1843.34|1825.54|1843.33|1825.53|1843.34|1825.54|1843.33|1825.53|2
1650831040000|2022-04-24 20:10:40|1843.28|1825.48|1843.28|1825.48|1843.28|1825.48|1843.28|1825.48|1
1650831050000|2022-04-24 20:10:50|1843.29|1825.49|1843.29|1825.49|1843.29|1825.49|1843.29|1825.49|1
1650831060000|2022-04-24 20:11:00|1843.27|1825.47|1843.27|1825.47|1843.27|1825.47|1843.27|1825.47|1
1650831070000|2022-04-24 20:11:10|1843.24|1825.44|1843.02|1825.22|1843.27|1825.47|1842.96|1825.16|9
1650831090000|2022-04-24 20:11:30|1843.25|1825.45|1843.25|1825.45|1843.25|1825.45|1843.25|1825.45|1
1650831100000|2022-04-24 20:11:40|1843.27|1825.47|1843.27|1825.47|1843.27|1825.47|1843.27|1825.47|1
1650831120000|2022-04-24 20:12:00|1843.18|1825.38|1843.18|1825.38|1843.18|1825.38|1843.18|1825.38|1
1650831130000|2022-04-24 20:12:10|1843.16|1825.36|1843.16|1825.36|1843.16|1825.36|1843.16|1825.36|1
1650831150000|2022-04-24 20:12:30|1842.79|1824.99|1842.01|1824.21|1842.79|1824.99|1842.01|1824.21|12
1650831160000|2022-04-24 20:12:40|1841.96|1824.16|1841.96|1824.16|1841.96|1824.16|1841.96|1824.16|1
1650831170000|2022-04-24 20:12:50|1842.11|1824.31|1841.98|1824.18|1842.11|1824.31|1841.98|1824.18|2
1650831180000|2022-04-24 20:13:00|1841.61|1823.81|1839.14|1821.34|1841.61|1823.81|1839.14|1821.34|36
1650831190000|2022-04-24 20:13:10|1839.1|1821.3|1838.18|1820.38|1839.11|1821.31|1837.9|1820.1|22
1650831200000|2022-04-24 20:13:20|1838.09|1820.29|1838.19|1820.39|1838.3|1820.5|1838.07|1820.27|15
1650831210000|2022-04-24 20:13:30|1838.18|1820.38|1838.33|1820.53|1838.37|1820.57|1838.18|1820.38|9
1650831220000|2022-04-24 20:13:40|1838.27|1820.47|1838.3|1820.5|1838.33|1820.53|1838.26|1820.46|8
1650831230000|2022-04-24 20:13:50|1838.34|1820.54|1838.94|1821.14|1838.94|1821.14|1838.32|1820.52|11
1650831240000|2022-04-24 20:14:00|1838.98|1821.18|1839.83|1822.03|1839.86|1822.06|1838.98|1821.18|16
1650831250000|2022-04-24 20:14:10|1839.82|1822.02|1839.57|1821.77|1839.83|1822.03|1839.53|1821.73|14
1650831260000|2022-04-24 20:14:20|1839.33|1821.53|1838.86|1821.06|1839.33|1821.53|1838.86|1821.06|21
1650831270000|2022-04-24 20:14:30|1838.9|1821.1|1839|1821.2|1839.01|1821.21|1838.88|1821.08|11
1650831280000|2022-04-24 20:14:40|1838.99|1821.19|1838.5|1820.7|1838.99|1821.19|1838.47|1820.67|16
1650831290000|2022-04-24 20:14:50|1838.54|1820.74|1838.51|1820.71|1838.54|1820.74|1838.51|1820.71|4
1650831300000|2022-04-24 20:15:00|1838.55|1820.75|1838.98|1821.18|1838.98|1821.18|1838.55|1820.75|9
1650831310000|2022-04-24 20:15:10|1838.95|1821.15|1838.91|1821.11|1839.04|1821.24|1838.82|1821.02|7
1650831320000|2022-04-24 20:15:20|1838.97|1821.17|1839.09|1821.29|1839.17|1821.37|1838.96|1821.16|10
1650831330000|2022-04-24 20:15:30|1838.97|1821.17|1838.87|1821.07|1839.11|1821.31|1838.87|1821.07|13
1650831340000|2022-04-24 20:15:40|1838.92|1821.12|1838.99|1821.19|1839|1821.2|1838.74|1820.94|12
1650831350000|2022-04-24 20:15:50|1839|1821.2|1839.1|1821.3|1839.1|1821.3|1839|1821.2|7
1650831360000|2022-04-24 20:16:00|1839.14|1821.34|1839.08|1821.28|1839.16|1821.36|1839.08|1821.28|5
1650831370000|2022-04-24 20:16:10|1839.09|1821.29|1838.97|1821.17|1839.09|1821.29|1838.97|1821.17|6
1650831380000|2022-04-24 20:16:20|1838.96|1821.16|1838.68|1820.88|1838.96|1821.16|1838.62|1820.82|7
1650831390000|2022-04-24 20:16:30|1838.48|1820.68|1838.34|1820.54|1838.48|1820.68|1838.32|1820.52|8
1650831400000|2022-04-24 20:16:40|1838.33|1820.53|1838.29|1820.49|1838.33|1820.53|1838.29|1820.49|2
1650831410000|2022-04-24 20:16:50|1838.33|1820.53|1837.35|1819.55|1838.33|1820.53|1837.35|1819.55|10
1650831420000|2022-04-24 20:17:00|1837.34|1819.54|1836.49|1818.69|1837.34|1819.54|1836.47|1818.67|18
1650831430000|2022-04-24 20:17:10|1836.48|1818.68|1836.71|1818.91|1836.8|1819|1836.48|1818.68|9
1650831440000|2022-04-24 20:17:20|1836.9|1819.1|1836.31|1818.51|1836.9|1819.1|1836.29|1818.49|10
1650831450000|2022-04-24 20:17:30|1836.26|1818.46|1836.26|1818.46|1836.26|1818.46|1836.26|1818.46|1
1650831460000|2022-04-24 20:17:40|1836.22|1818.42|1836.17|1818.37|1836.26|1818.46|1836.17|1818.37|4
1650831470000|2022-04-24 20:17:50|1836.22|1818.42|1836.23|1818.43|1836.23|1818.43|1836.22|1818.42|2
1650831480000|2022-04-24 20:18:00|1836.25|1818.45|1836.25|1818.45|1836.25|1818.45|1836.25|1818.45|1
1650831490000|2022-04-24 20:18:10|1836.2|1818.4|1836.23|1818.43|1836.23|1818.43|1836.16|1818.36|3
1650831510000|2022-04-24 20:18:30|1836.25|1818.45|1836.07|1818.27|1836.25|1818.45|1836.04|1818.24|5
1650831520000|2022-04-24 20:18:40|1835.72|1817.92|1834.12|1816.32|1835.72|1817.92|1834.03|1816.23|23
1650831530000|2022-04-24 20:18:50|1834.01|1816.21|1834.46|1816.66|1834.46|1816.66|1833.98|1816.18|27
1650831540000|2022-04-24 20:19:00|1834.6|1816.8|1834.08|1816.28|1834.82|1817.02|1834.08|1816.28|17
1650831550000|2022-04-24 20:19:10|1834.07|1816.27|1834.99|1817.19|1834.99|1817.19|1833.78|1815.98|26
1650831560000|2022-04-24 20:19:20|1834.97|1817.17|1835|1817.2|1835.16|1817.36|1834.9|1817.1|22
1650831570000|2022-04-24 20:19:30|1835.03|1817.23|1835.56|1817.76|1835.56|1817.76|1835.01|1817.21|15
1650831580000|2022-04-24 20:19:40|1835.59|1817.79|1835.79|1817.99|1835.82|1818.02|1835.59|1817.79|5
1650831590000|2022-04-24 20:19:50|1835.93|1818.13|1836.27|1818.47|1836.28|1818.48|1835.93|1818.13|11
1650831600000|2022-04-24 20:20:00|1836.25|1818.45|1836.38|1818.58|1836.43|1818.63|1836.25|1818.45|13
1650831610000|2022-04-24 20:20:10|1836.39|1818.59|1836.4|1818.6|1836.4|1818.6|1836.39|1818.59|2
1650831620000|2022-04-24 20:20:20|1836.45|1818.65|1835.92|1818.12|1836.55|1818.75|1835.92|1818.12|16
1650831630000|2022-04-24 20:20:30|1836.06|1818.26|1835.93|1818.13|1836.09|1818.29|1835.84|1818.04|9
1650831650000|2022-04-24 20:20:50|1835.79|1817.99|1835.69|1817.89|1835.83|1818.03|1835.69|1817.89|5
1650831660000|2022-04-24 20:21:00|1835.78|1817.98|1835.12|1817.32|1835.78|1817.98|1835.12|1817.32|12
1650831670000|2022-04-24 20:21:10|1835.11|1817.31|1834.52|1816.72|1835.11|1817.31|1834.52|1816.72|9
1650831680000|2022-04-24 20:21:20|1834.53|1816.73|1834.53|1816.73|1834.82|1817.02|1834.53|1816.73|11
1650831690000|2022-04-24 20:21:30|1834.62|1816.82|1834.6|1816.8|1834.75|1816.95|1834.56|1816.76|9
1650831700000|2022-04-24 20:21:40|1834.55|1816.75|1834.65|1816.85|1834.65|1816.85|1834.18|1816.38|11
1650831710000|2022-04-24 20:21:50|1834.7|1816.9|1834.14|1816.34|1834.7|1816.9|1834.09|1816.29|8
1650831720000|2022-04-24 20:22:00|1834.18|1816.38|1834.06|1816.26|1834.18|1816.38|1834|1816.2|4
1650831730000|2022-04-24 20:22:10|1834.03|1816.23|1834|1816.2|1834.19|1816.39|1833.93|1816.13|6
1650831740000|2022-04-24 20:22:20|1834.15|1816.35|1834.59|1816.79|1834.82|1817.02|1834.12|1816.32|17
1650831750000|2022-04-24 20:22:30|1834.77|1816.97|1834.88|1817.08|1835.04|1817.24|1834.59|1816.79|12
1650831760000|2022-04-24 20:22:40|1834.76|1816.96|1834.36|1816.56|1834.76|1816.96|1834.36|1816.56|4
1650831770000|2022-04-24 20:22:50|1834.12|1816.32|1834.85|1817.05|1834.85|1817.05|1834.12|1816.32|10
1650831780000|2022-04-24 20:23:00|1834.89|1817.09|1835.08|1817.28|1835.1|1817.3|1834.89|1817.09|3
1650831790000|2022-04-24 20:23:10|1835.18|1817.38|1835.12|1817.32|1835.51|1817.71|1835.11|1817.31|18
1650831800000|2022-04-24 20:23:20|1835.16|1817.36|1835.15|1817.35|1835.2|1817.4|1835.11|1817.31|11
1650831810000|2022-04-24 20:23:30|1835.14|1817.34|1835.05|1817.25|1835.16|1817.36|1835.05|1817.25|11
1650831820000|2022-04-24 20:23:40|1835.04|1817.24|1834.93|1817.13|1835.14|1817.34|1834.93|1817.13|8
1650831830000|2022-04-24 20:23:50|1834.91|1817.11|1834.9|1817.1|1834.93|1817.13|1834.88|1817.08|10
1650831840000|2022-04-24 20:24:00|1834.89|1817.09|1835.01|1817.21|1835.01|1817.21|1834.84|1817.04|9
1650831850000|2022-04-24 20:24:10|1834.93|1817.13|1834.99|1817.19|1835|1817.2|1834.92|1817.12|11
1650831860000|2022-04-24 20:24:20|1834.98|1817.18|1834.47|1816.67|1834.99|1817.19|1834.38|1816.58|14
1650831870000|2022-04-24 20:24:30|1834.4|1816.6|1834.42|1816.62|1834.54|1816.74|1834.35|1816.55|15
1650831880000|2022-04-24 20:24:40|1834.56|1816.76|1834.72|1816.92|1834.73|1816.93|1834.41|1816.61|12
1650831890000|2022-04-24 20:24:50|1834.7|1816.9|1833.36|1815.56|1834.76|1816.96|1833.36|1815.56|11
1650831900000|2022-04-24 20:25:00|1833.39|1815.59|1834.47|1816.67|1834.47|1816.67|1833.39|1815.59|21
1650831910000|2022-04-24 20:25:10|1834.85|1817.05|1834.83|1817.03|1834.85|1817.05|1834.67|1816.87|6
1650831920000|2022-04-24 20:25:20|1834.65|1816.85|1834.64|1816.84|1834.75|1816.95|1834.63|1816.83|11
1650831930000|2022-04-24 20:25:30|1834.65|1816.85|1834.66|1816.86|1834.69|1816.89|1834.57|1816.77|9
1650831940000|2022-04-24 20:25:40|1834.47|1816.67|1834.72|1816.92|1834.74|1816.94|1834.47|1816.67|5
1650831950000|2022-04-24 20:25:50|1834.73|1816.93|1834.8|1817|1834.8|1817|1834.68|1816.88|6
1650831960000|2022-04-24 20:26:00|1834.78|1816.98|1834.78|1816.98|1834.78|1816.98|1834.78|1816.98|1
1650831970000|2022-04-24 20:26:10|1834.72|1816.92|1834.75|1816.95|1834.75|1816.95|1834.72|1816.92|2
1650831980000|2022-04-24 20:26:20|1834.71|1816.91|1834.68|1816.88|1834.71|1816.91|1834.66|1816.86|7
1650831990000|2022-04-24 20:26:30|1834.63|1816.83|1834.63|1816.83|1834.68|1816.88|1834.57|1816.77|5
1650832000000|2022-04-24 20:26:40|1834.62|1816.82|1834.08|1816.28|1834.64|1816.84|1834.07|1816.27|14
1650832010000|2022-04-24 20:26:50|1833.99|1816.19|1833.98|1816.18|1834.04|1816.24|1833.97|1816.17|7
1650832020000|2022-04-24 20:27:00|1833.97|1816.17|1833.97|1816.17|1833.97|1816.17|1833.97|1816.17|1
1650832030000|2022-04-24 20:27:10|1833.94|1816.14|1834.15|1816.35|1834.31|1816.51|1833.94|1816.14|19
1650832040000|2022-04-24 20:27:20|1834.16|1816.36|1834.72|1816.92|1834.72|1816.92|1834.16|1816.36|12
1650832050000|2022-04-24 20:27:30|1834.73|1816.93|1835.41|1817.61|1835.41|1817.61|1834.73|1816.93|4
1650832060000|2022-04-24 20:27:40|1835.45|1817.65|1835.55|1817.75|1835.61|1817.81|1835.45|1817.65|4
1650832070000|2022-04-24 20:27:50|1835.57|1817.77|1835.51|1817.71|1835.61|1817.81|1835.51|1817.71|4
1650832080000|2022-04-24 20:28:00|1835.65|1817.85|1834.43|1816.63|1835.65|1817.85|1834.39|1816.59|19
1650832090000|2022-04-24 20:28:10|1833.92|1816.12|1833.95|1816.15|1833.95|1816.15|1833.87|1816.07|6
1650832100000|2022-04-24 20:28:20|1834.09|1816.29|1834.57|1816.77|1834.62|1816.82|1834.09|1816.29|12
1650832110000|2022-04-24 20:28:30|1834.59|1816.79|1834.57|1816.77|1834.74|1816.94|1834.57|1816.77|19
1650832120000|2022-04-24 20:28:40|1834.49|1816.69|1833.62|1815.82|1834.49|1816.69|1833.25|1815.45|23
1650832130000|2022-04-24 20:28:50|1833.71|1815.91|1835.2|1817.4|1835.2|1817.4|1833.71|1815.91|18
1650832140000|2022-04-24 20:29:00|1835.15|1817.35|1835.5|1817.7|1835.5|1817.7|1835.15|1817.35|5
1650832150000|2022-04-24 20:29:10|1835.55|1817.75|1835.52|1817.72|1835.55|1817.75|1835.52|1817.72|2
1650832160000|2022-04-24 20:29:20|1835.58|1817.78|1835.55|1817.75|1835.58|1817.78|1835.55|1817.75|2
1650832170000|2022-04-24 20:29:30|1835.52|1817.72|1835.5|1817.7|1835.52|1817.72|1835.5|1817.7|2
1650832180000|2022-04-24 20:29:40|1835.52|1817.72|1835.48|1817.68|1835.52|1817.72|1835.48|1817.68|3
1650832190000|2022-04-24 20:29:50|1835.35|1817.55|1834.86|1817.06|1835.35|1817.55|1834.84|1817.04|12
1650832200000|2022-04-24 20:30:00|1834.87|1817.07|1835.04|1817.24|1835.04|1817.24|1834.8|1817|11
1650832210000|2022-04-24 20:30:10|1834.97|1817.17|1834.48|1816.68|1834.99|1817.19|1834.44|1816.64|16
1650832220000|2022-04-24 20:30:20|1834.77|1816.97|1834.62|1816.82|1834.77|1816.97|1834.38|1816.58|11
1650832230000|2022-04-24 20:30:30|1834.61|1816.81|1834.61|1816.81|1834.61|1816.81|1834.6|1816.8|3
1650832250000|2022-04-24 20:30:50|1834.6|1816.8|1834.62|1816.82|1834.62|1816.82|1834.6|1816.8|3
1650832260000|2022-04-24 20:31:00|1834.61|1816.81|1834.6|1816.8|1834.62|1816.82|1834.6|1816.8|3
1650832270000|2022-04-24 20:31:10|1834.48|1816.68|1834.5|1816.7|1834.5|1816.7|1834.48|1816.68|4
1650832280000|2022-04-24 20:31:20|1834.43|1816.63|1834.49|1816.69|1834.51|1816.71|1834.42|1816.62|7
1650832290000|2022-04-24 20:31:30|1834.53|1816.73|1834.54|1816.74|1834.54|1816.74|1834.53|1816.73|2
1650832300000|2022-04-24 20:31:40|1834.55|1816.75|1834.55|1816.75|1834.56|1816.76|1834.55|1816.75|3
1650832310000|2022-04-24 20:31:50|1834.56|1816.76|1834.62|1816.82|1834.63|1816.83|1834.38|1816.58|12
1650832320000|2022-04-24 20:32:00|1834.63|1816.83|1834.57|1816.77|1834.63|1816.83|1834.57|1816.77|3
1650832330000|2022-04-24 20:32:10|1834.58|1816.78|1834.57|1816.77|1834.58|1816.78|1834.57|1816.77|2
1650832340000|2022-04-24 20:32:20|1834.58|1816.78|1834.57|1816.77|1834.58|1816.78|1834.57|1816.77|2
1650832350000|2022-04-24 20:32:30|1834.65|1816.85|1834.7|1816.9|1834.7|1816.9|1834.64|1816.84|4
1650832360000|2022-04-24 20:32:40|1834.71|1816.91|1834.71|1816.91|1834.71|1816.91|1834.71|1816.91|1
1650832380000|2022-04-24 20:33:00|1834.68|1816.88|1834.67|1816.87|1834.69|1816.89|1834.67|1816.87|6
1650832390000|2022-04-24 20:33:10|1834.68|1816.88|1834.71|1816.91|1834.71|1816.91|1834.57|1816.77|4
1650832400000|2022-04-24 20:33:20|1834.66|1816.86|1834.65|1816.85|1834.66|1816.86|1834.65|1816.85|2
1650832410000|2022-04-24 20:33:30|1834.66|1816.86|1834.65|1816.85|1834.7|1816.9|1834.6|1816.8|7
1650832430000|2022-04-24 20:33:50|1834.61|1816.81|1834.61|1816.81|1834.61|1816.81|1834.61|1816.81|1
1650832440000|2022-04-24 20:34:00|1834.83|1817.03|1835.02|1817.22|1835.07|1817.27|1834.83|1817.03|17
1650832450000|2022-04-24 20:34:10|1835.03|1817.23|1835.02|1817.22|1835.03|1817.23|1834.77|1816.97|8
1650832460000|2022-04-24 20:34:20|1834.78|1816.98|1835.13|1817.33|1835.13|1817.33|1834.78|1816.98|13
1650832470000|2022-04-24 20:34:30|1835.35|1817.55|1835.68|1817.88|1835.69|1817.89|1835.35|1817.55|7
1650832490000|2022-04-24 20:34:50|1835.6|1817.8|1835.23|1817.43|1835.6|1817.8|1835.22|1817.42|8
1650832500000|2022-04-24 20:35:00|1835.2|1817.4|1834.73|1816.93|1835.22|1817.42|1834.7|1816.9|7
1650832510000|2022-04-24 20:35:10|1834.77|1816.97|1834.81|1817.01|1834.85|1817.05|1834.77|1816.97|5
1650832520000|2022-04-24 20:35:20|1834.95|1817.15|1834.94|1817.14|1834.95|1817.15|1834.93|1817.13|4
1650832530000|2022-04-24 20:35:30|1834.99|1817.19|1835|1817.2|1835.01|1817.21|1834.99|1817.19|3
1650832540000|2022-04-24 20:35:40|1834.98|1817.18|1834.95|1817.15|1834.98|1817.18|1834.95|1817.15|2
1650832560000|2022-04-24 20:36:00|1834.96|1817.16|1835.48|1817.68|1835.48|1817.68|1834.96|1817.16|6
1650832570000|2022-04-24 20:36:10|1835.46|1817.66|1835.46|1817.66|1835.46|1817.66|1835.46|1817.66|1
1650832580000|2022-04-24 20:36:20|1835.45|1817.65|1835.45|1817.65|1835.45|1817.65|1835.45|1817.65|1
1650832590000|2022-04-24 20:36:30|1835.19|1817.39|1834.96|1817.16|1835.47|1817.67|1834.96|1817.16|8
1650832600000|2022-04-24 20:36:40|1834.93|1817.13|1834.71|1816.91|1834.93|1817.13|1834.46|1816.66|8
1650832610000|2022-04-24 20:36:50|1834.67|1816.87|1834.67|1816.87|1834.68|1816.88|1834.67|1816.87|3
1650832620000|2022-04-24 20:37:00|1834.86|1817.06|1834.78|1816.98|1834.86|1817.06|1834.78|1816.98|2
1650832630000|2022-04-24 20:37:10|1834.77|1816.97|1834.78|1816.98|1834.78|1816.98|1834.76|1816.96|5
1650832640000|2022-04-24 20:37:20|1834.77|1816.97|1834.42|1816.62|1834.77|1816.97|1834.23|1816.43|13
1650832650000|2022-04-24 20:37:30|1834.45|1816.65|1834.35|1816.55|1834.45|1816.65|1834.35|1816.55|6
1650832670000|2022-04-24 20:37:50|1834.03|1816.23|1834.03|1816.23|1834.03|1816.23|1834.03|1816.23|1
1650832680000|2022-04-24 20:38:00|1834.18|1816.38|1834.18|1816.38|1834.3|1816.5|1834.18|1816.38|3
1650832690000|2022-04-24 20:38:10|1834.3|1816.5|1834.3|1816.5|1834.3|1816.5|1834.3|1816.5|1
1650832710000|2022-04-24 20:38:30|1834.18|1816.38|1834.18|1816.38|1834.18|1816.38|1834.18|1816.38|1
1650832720000|2022-04-24 20:38:40|1834.14|1816.34|1832.27|1814.47|1834.14|1816.34|1832.2|1814.4|23
1650832730000|2022-04-24 20:38:50|1831.94|1814.14|1831.83|1814.03|1831.94|1814.14|1831.83|1814.03|5
1650832740000|2022-04-24 20:39:00|1831.84|1814.04|1831.28|1813.48|1831.84|1814.04|1831.28|1813.48|6
1650832750000|2022-04-24 20:39:10|1831.27|1813.47|1831.27|1813.47|1831.27|1813.47|1831.27|1813.47|1
1650832760000|2022-04-24 20:39:20|1831.33|1813.53|1831.25|1813.45|1831.33|1813.53|1831.25|1813.45|3
1650832770000|2022-04-24 20:39:30|1831.18|1813.38|1831.18|1813.38|1831.18|1813.38|1831.18|1813.38|1
1650832780000|2022-04-24 20:39:40|1831.3|1813.5|1831.35|1813.55|1831.35|1813.55|1831.18|1813.38|5
1650832790000|2022-04-24 20:39:50|1831.32|1813.52|1831.95|1814.15|1831.95|1814.15|1831.32|1813.52|19
1650832800000|2022-04-24 20:40:00|1831.92|1814.12|1831.87|1814.07|1832.12|1814.32|1831.66|1813.86|22
1650832810000|2022-04-24 20:40:10|1832.11|1814.31|1832.55|1814.75|1832.58|1814.78|1831.87|1814.07|15
1650832820000|2022-04-24 20:40:20|1832.58|1814.78|1832.83|1815.03|1832.93|1815.13|1832.55|1814.75|21
1650832830000|2022-04-24 20:40:30|1832.91|1815.11|1833.4|1815.6|1833.4|1815.6|1832.85|1815.05|17
1650832840000|2022-04-24 20:40:40|1833.41|1815.61|1833.49|1815.69|1833.49|1815.69|1833.41|1815.61|5
1650832850000|2022-04-24 20:40:50|1833.5|1815.7|1833.62|1815.82|1833.72|1815.92|1833.49|1815.69|9
1650832860000|2022-04-24 20:41:00|1833.66|1815.86|1833.66|1815.86|1833.66|1815.86|1833.66|1815.86|1
1650832880000|2022-04-24 20:41:20|1833.65|1815.85|1833.38|1815.58|1833.65|1815.85|1833.38|1815.58|3
1650832890000|2022-04-24 20:41:30|1833.61|1815.81|1833.56|1815.76|1833.61|1815.81|1833.56|1815.76|2
1650832900000|2022-04-24 20:41:40|1833.5|1815.7|1832.94|1815.14|1833.5|1815.7|1832.94|1815.14|6
1650832910000|2022-04-24 20:41:50|1832.97|1815.17|1833.15|1815.35|1833.2|1815.4|1832.89|1815.09|13
1650832920000|2022-04-24 20:42:00|1833.19|1815.39|1832.96|1815.16|1833.22|1815.42|1832.86|1815.06|11
1650832930000|2022-04-24 20:42:10|1832.93|1815.13|1832.95|1815.15|1832.96|1815.16|1832.93|1815.13|7
1650832940000|2022-04-24 20:42:20|1832.94|1815.14|1832.71|1814.91|1832.94|1815.14|1832.7|1814.9|12
1650832950000|2022-04-24 20:42:30|1832.69|1814.89|1832.81|1815.01|1832.82|1815.02|1832.69|1814.89|9
1650832960000|2022-04-24 20:42:40|1832.76|1814.96|1832.85|1815.05|1833.02|1815.22|1832.76|1814.96|16
1650832970000|2022-04-24 20:42:50|1832.84|1815.04|1832.73|1814.93|1832.84|1815.04|1832.73|1814.93|4
1650832980000|2022-04-24 20:43:00|1832.74|1814.94|1832.53|1814.73|1832.78|1814.98|1832.53|1814.73|10
1650832990000|2022-04-24 20:43:10|1832.45|1814.65|1831.65|1813.85|1832.45|1814.65|1831.65|1813.85|10
1650833000000|2022-04-24 20:43:20|1831.66|1813.86|1831.77|1813.97|1831.77|1813.97|1831.66|1813.86|4
1650833010000|2022-04-24 20:43:30|1831.76|1813.96|1831.72|1813.92|1831.76|1813.96|1831.63|1813.83|6
1650833020000|2022-04-24 20:43:40|1831.7|1813.9|1831.74|1813.94|1831.93|1814.13|1831.7|1813.9|7
1650833030000|2022-04-24 20:43:50|1831.8|1814|1831.75|1813.95|1831.8|1814|1831.74|1813.94|6
1650833040000|2022-04-24 20:44:00|1831.77|1813.97|1831.77|1813.97|1831.77|1813.97|1831.77|1813.97|1
1650833050000|2022-04-24 20:44:10|1831.8|1814|1832.47|1814.67|1832.47|1814.67|1831.8|1814|10
1650833060000|2022-04-24 20:44:20|1832.58|1814.78|1832.53|1814.73|1832.58|1814.78|1832.51|1814.71|8
1650833070000|2022-04-24 20:44:30|1832.54|1814.74|1832.58|1814.78|1832.6|1814.8|1832.53|1814.73|7
1650833080000|2022-04-24 20:44:40|1832.59|1814.79|1832.56|1814.76|1832.59|1814.79|1832.54|1814.74|5
1650833090000|2022-04-24 20:44:50|1832.57|1814.77|1833.14|1815.34|1833.14|1815.34|1832.57|1814.77|12
1650833100000|2022-04-24 20:45:00|1833.16|1815.36|1832.83|1815.03|1833.16|1815.36|1832.67|1814.87|13
1650833110000|2022-04-24 20:45:10|1832.55|1814.75|1832.12|1814.32|1832.57|1814.77|1832.12|1814.32|7
1650833120000|2022-04-24 20:45:20|1832.18|1814.38|1832.18|1814.38|1832.18|1814.38|1832.12|1814.32|5
1650833130000|2022-04-24 20:45:30|1832.12|1814.32|1832.31|1814.51|1832.31|1814.51|1832.12|1814.32|10
1650833140000|2022-04-24 20:45:40|1832.16|1814.36|1832.38|1814.58|1832.38|1814.58|1832.11|1814.31|6
1650833150000|2022-04-24 20:45:50|1832.19|1814.39|1832.33|1814.53|1832.41|1814.61|1832.14|1814.34|17
1650833160000|2022-04-24 20:46:00|1832.4|1814.6|1832.3|1814.5|1832.4|1814.6|1832.11|1814.31|8
1650833170000|2022-04-24 20:46:10|1832.11|1814.31|1832.3|1814.5|1832.31|1814.51|1832.11|1814.31|4
1650833180000|2022-04-24 20:46:20|1832.11|1814.31|1832.3|1814.5|1832.3|1814.5|1832.11|1814.31|4
1650833190000|2022-04-24 20:46:30|1832.11|1814.31|1832.11|1814.31|1832.3|1814.5|1832.11|1814.31|4
1650833200000|2022-04-24 20:46:40|1832.2|1814.4|1832.21|1814.41|1832.22|1814.42|1832.11|1814.31|5
1650833210000|2022-04-24 20:46:50|1832.12|1814.32|1832.23|1814.43|1832.23|1814.43|1831.86|1814.06|18
1650833220000|2022-04-24 20:47:00|1832.08|1814.28|1831.98|1814.18|1832.11|1814.31|1831.94|1814.14|13
1650833230000|2022-04-24 20:47:10|1831.95|1814.15|1831.9|1814.1|1831.98|1814.18|1831.9|1814.1|7
1650833240000|2022-04-24 20:47:20|1831.86|1814.06|1832.13|1814.33|1832.17|1814.37|1831.8|1814|19
1650833250000|2022-04-24 20:47:30|1832.16|1814.36|1832.15|1814.35|1832.23|1814.43|1831.96|1814.16|14
1650833260000|2022-04-24 20:47:40|1832.12|1814.32|1831.97|1814.17|1832.14|1814.34|1831.92|1814.12|13
1650833270000|2022-04-24 20:47:50|1831.93|1814.13|1831.81|1814.01|1831.93|1814.13|1831.79|1813.99|14
1650833280000|2022-04-24 20:48:00|1831.8|1814|1831.75|1813.95|1831.8|1814|1831.73|1813.93|10
1650833290000|2022-04-24 20:48:10|1831.76|1813.96|1831.63|1813.83|1831.76|1813.96|1831.63|1813.83|13
1650833300000|2022-04-24 20:48:20|1831.62|1813.82|1831.62|1813.82|1831.62|1813.82|1831.35|1813.55|7
1650833310000|2022-04-24 20:48:30|1831.57|1813.77|1831.62|1813.82|1831.62|1813.82|1831.57|1813.77|4
1650833320000|2022-04-24 20:48:40|1831.57|1813.77|1831.68|1813.88|1831.68|1813.88|1831.57|1813.77|7
1650833330000|2022-04-24 20:48:50|1831.63|1813.83|1831.85|1814.05|1831.85|1814.05|1831.63|1813.83|7
1650833340000|2022-04-24 20:49:00|1831.86|1814.06|1832.08|1814.28|1832.1|1814.3|1831.86|1814.06|6
1650833350000|2022-04-24 20:49:10|1831.97|1814.17|1832.68|1814.88|1832.68|1814.88|1831.97|1814.17|9
1650833360000|2022-04-24 20:49:20|1832.7|1814.9|1833.53|1815.73|1833.53|1815.73|1832.7|1814.9|12
1650833370000|2022-04-24 20:49:30|1833.63|1815.83|1833.81|1816.01|1833.81|1816.01|1833.57|1815.77|7
1650833380000|2022-04-24 20:49:40|1833.79|1815.99|1833.81|1816.01|1833.81|1816.01|1833.79|1815.99|4
1650833390000|2022-04-24 20:49:50|1833.79|1815.99|1833.81|1816.01|1833.82|1816.02|1833.79|1815.99|6
1650833400000|2022-04-24 20:50:00|1833.79|1815.99|1834.57|1816.77|1834.57|1816.77|1833.79|1815.99|12
1650833410000|2022-04-24 20:50:10|1834.58|1816.78|1834.65|1816.85|1834.65|1816.85|1834.51|1816.71|10
1650833420000|2022-04-24 20:50:20|1834.66|1816.86|1834.45|1816.65|1834.68|1816.88|1834.4|1816.6|11
1650833430000|2022-04-24 20:50:30|1834.39|1816.59|1833.37|1815.57|1834.42|1816.62|1833.37|1815.57|16
1650833440000|2022-04-24 20:50:40|1833.27|1815.47|1833.27|1815.47|1833.28|1815.48|1832.97|1815.17|14
1650833460000|2022-04-24 20:51:00|1832.98|1815.18|1832.99|1815.19|1832.99|1815.19|1832.98|1815.18|2
1650833500000|2022-04-24 20:51:40|1832.98|1815.18|1832.98|1815.18|1832.98|1815.18|1832.98|1815.18|1
1650833510000|2022-04-24 20:51:50|1833.07|1815.27|1833.49|1815.69|1833.49|1815.69|1833.07|1815.27|4
1650833520000|2022-04-24 20:52:00|1833.48|1815.68|1832.29|1814.49|1833.52|1815.72|1832.29|1814.49|10
1650833530000|2022-04-24 20:52:10|1832.31|1814.51|1832.24|1814.44|1832.33|1814.53|1832.24|1814.44|6
1650833540000|2022-04-24 20:52:20|1831.95|1814.15|1831.59|1813.79|1831.95|1814.15|1831.57|1813.77|16
1650833550000|2022-04-24 20:52:30|1831.55|1813.75|1831.63|1813.83|1831.71|1813.91|1831.55|1813.75|12
1650833560000|2022-04-24 20:52:40|1831.81|1814.01|1831.82|1814.02|1831.84|1814.04|1831.81|1814.01|5
1650833570000|2022-04-24 20:52:50|1831.81|1814.01|1832.52|1814.72|1832.52|1814.72|1831.68|1813.88|16
1650833580000|2022-04-24 20:53:00|1832.83|1815.03|1832.83|1815.03|1832.83|1815.03|1832.83|1815.03|1
1650833590000|2022-04-24 20:53:10|1832.81|1815.01|1832.77|1814.97|1832.82|1815.02|1832.77|1814.97|3
1650833600000|2022-04-24 20:53:20|1832.76|1814.96|1832.56|1814.76|1832.76|1814.96|1832.56|1814.76|7
1650833610000|2022-04-24 20:53:30|1832.52|1814.72|1832.68|1814.88|1832.68|1814.88|1832.52|1814.72|12
1650833620000|2022-04-24 20:53:40|1832.66|1814.86|1832.67|1814.87|1832.68|1814.88|1832.66|1814.86|8
1650833630000|2022-04-24 20:53:50|1832.68|1814.88|1832.51|1814.71|1832.68|1814.88|1832.51|1814.71|5
1650833640000|2022-04-24 20:54:00|1832.4|1814.6|1831.95|1814.15|1832.49|1814.69|1831.95|1814.15|17
1650833650000|2022-04-24 20:54:10|1831.98|1814.18|1832.5|1814.7|1832.5|1814.7|1831.51|1813.71|17
1650833660000|2022-04-24 20:54:20|1832.46|1814.66|1832.46|1814.66|1832.47|1814.67|1832.44|1814.64|5
1650833670000|2022-04-24 20:54:30|1832.37|1814.57|1832.26|1814.46|1832.46|1814.66|1832.26|1814.46|4
1650833680000|2022-04-24 20:54:40|1832.38|1814.58|1831.49|1813.69|1832.38|1814.58|1831.49|1813.69|21
1650833690000|2022-04-24 20:54:50|1831.36|1813.56|1831.24|1813.44|1831.36|1813.56|1831.04|1813.24|11
1650833700000|2022-04-24 20:55:00|1831.14|1813.34|1831.09|1813.29|1831.5|1813.7|1830.83|1813.03|20
1650833710000|2022-04-24 20:55:10|1831.1|1813.3|1830.88|1813.08|1831.12|1813.32|1830.88|1813.08|6
1650833720000|2022-04-24 20:55:20|1830.89|1813.09|1830.65|1812.85|1831.14|1813.34|1830.65|1812.85|10
1650833730000|2022-04-24 20:55:30|1830.66|1812.86|1830.68|1812.88|1830.69|1812.89|1830.42|1812.62|14
1650833740000|2022-04-24 20:55:40|1830.69|1812.89|1830.68|1812.88|1830.69|1812.89|1830.65|1812.85|9
1650833750000|2022-04-24 20:55:50|1830.66|1812.86|1831.38|1813.58|1831.4|1813.6|1830.66|1812.86|11
1650833760000|2022-04-24 20:56:00|1831.53|1813.73|1831.33|1813.53|1831.53|1813.73|1831.33|1813.53|3
1650833770000|2022-04-24 20:56:10|1831.34|1813.54|1831.38|1813.58|1831.38|1813.58|1831.33|1813.53|3
1650833780000|2022-04-24 20:56:20|1831.36|1813.56|1830.76|1812.96|1831.36|1813.56|1830.76|1812.96|10
1650833790000|2022-04-24 20:56:30|1830.85|1813.05|1830.74|1812.94|1830.85|1813.05|1830.55|1812.75|6
1650833800000|2022-04-24 20:56:40|1830.57|1812.77|1830.83|1813.03|1830.83|1813.03|1830.57|1812.77|3
1650833810000|2022-04-24 20:56:50|1830.78|1812.98|1831.49|1813.69|1831.53|1813.73|1830.78|1812.98|10
1650833820000|2022-04-24 20:57:00|1831.45|1813.65|1831.45|1813.65|1831.45|1813.65|1831.45|1813.65|1
1650833830000|2022-04-24 20:57:10|1831.37|1813.57|1831.39|1813.59|1831.4|1813.6|1831.35|1813.55|5
1650833840000|2022-04-24 20:57:20|1831.35|1813.55|1831.09|1813.29|1831.35|1813.55|1831.09|1813.29|7
1650833850000|2022-04-24 20:57:30|1830.76|1812.96|1830.51|1812.71|1830.76|1812.96|1830.51|1812.71|4
1650833860000|2022-04-24 20:57:40|1830.6|1812.8|1830.78|1812.98|1830.79|1812.99|1830.6|1812.8|6
1650833870000|2022-04-24 20:57:50|1831.05|1813.25|1830.74|1812.94|1831.05|1813.25|1830.74|1812.94|5
1650833880000|2022-04-24 20:58:00|1830.63|1812.83|1830.5|1812.7|1830.63|1812.83|1830.5|1812.7|6
1650833890000|2022-04-24 20:58:10|1830.51|1812.71|1830.5|1812.7|1830.6|1812.8|1830.5|1812.7|4
1650833900000|2022-04-24 20:58:20|1830.49|1812.69|1830.68|1812.88|1830.68|1812.88|1830.49|1812.69|9
1650833910000|2022-04-24 20:58:30|1830.65|1812.85|1830.53|1812.73|1830.66|1812.86|1830.53|1812.73|6
1650833920000|2022-04-24 20:58:40|1830.52|1812.72|1830.52|1812.72|1830.52|1812.72|1830.52|1812.72|1
1650833930000|2022-04-24 20:58:50|1830.54|1812.74|1830.62|1812.82|1830.63|1812.83|1830.42|1812.62|10
1650833940000|2022-04-24 20:59:00|1830.83|1813.03|1830.85|1813.05|1830.85|1813.05|1830.61|1812.81|9
1650833950000|2022-04-24 20:59:10|1830.86|1813.06|1830.89|1813.09|1830.94|1813.14|1830.86|1813.06|7
1650833960000|2022-04-24 20:59:20|1831.21|1813.41|1831|1813.2|1831.41|1813.61|1831|1813.2|10
1650833970000|2022-04-24 20:59:30|1830.91|1813.11|1830.45|1812.65|1830.91|1813.11|1830.45|1812.65|8
1650833980000|2022-04-24 20:59:40|1830.34|1812.54|1830.63|1812.83|1830.63|1812.83|1830.34|1812.54|11
1650833990000|2022-04-24 20:59:50|1830.69|1812.89|1830.82|1813.02|1830.82|1813.02|1830.59|1812.79|4
1650834000000|2022-04-24 21:00:00|1831.05|1813.25|1830.64|1812.84|1831.05|1813.25|1830.42|1812.62|9
1650834010000|2022-04-24 21:00:10|1830.53|1812.73|1830.84|1813.04|1830.85|1813.05|1830.43|1812.63|7
1650834020000|2022-04-24 21:00:20|1830.83|1813.03|1831|1813.2|1831.05|1813.25|1830.83|1813.03|15
1650834030000|2022-04-24 21:00:30|1830.95|1813.15|1831.09|1813.29|1831.34|1813.54|1830.95|1813.15|10
1650834040000|2022-04-24 21:00:40|1831.33|1813.53|1831.29|1813.49|1831.33|1813.53|1831.29|1813.49|3
1650834050000|2022-04-24 21:00:50|1831.4|1813.6|1831.59|1813.79|1831.59|1813.79|1831.34|1813.54|6
1650834060000|2022-04-24 21:01:00|1831.71|1813.91|1832.08|1814.28|1832.47|1814.67|1831.71|1813.91|18
1650834070000|2022-04-24 21:01:10|1832.12|1814.32|1832.57|1814.77|1832.57|1814.77|1832.12|1814.32|9
1650834080000|2022-04-24 21:01:20|1832.67|1814.87|1832.7|1814.9|1832.7|1814.9|1832.6|1814.8|5
1650834090000|2022-04-24 21:01:30|1832.67|1814.87|1832.7|1814.9|1832.7|1814.9|1832.67|1814.87|2
1650834100000|2022-04-24 21:01:40|1832.78|1814.98|1832.44|1814.64|1832.8|1815|1832.38|1814.58|6
1650834110000|2022-04-24 21:01:50|1832.41|1814.61|1831.69|1813.89|1832.41|1814.61|1831.65|1813.85|6
1650834120000|2022-04-24 21:02:00|1831.85|1814.05|1831.88|1814.08|1832.08|1814.28|1831.6|1813.8|7
1650834140000|2022-04-24 21:02:20|1831.48|1813.68|1831.46|1813.66|1831.48|1813.68|1831.46|1813.66|2
1650834150000|2022-04-24 21:02:30|1831.74|1813.94|1831.38|1813.58|1831.74|1813.94|1830.98|1813.18|7
1650834160000|2022-04-24 21:02:40|1831.19|1813.39|1831.46|1813.66|1831.54|1813.74|1831.19|1813.39|3
1650834170000|2022-04-24 21:02:50|1831.49|1813.69|1831.64|1813.84|1831.65|1813.85|1831.35|1813.55|14
1650834180000|2022-04-24 21:03:00|1831.31|1813.51|1831.64|1813.84|1831.64|1813.84|1831.31|1813.51|3
1650834190000|2022-04-24 21:03:10|1831.65|1813.85|1831.51|1813.71|1831.65|1813.85|1831.49|1813.69|3
1650834200000|2022-04-24 21:03:20|1831.49|1813.69|1831.85|1814.05|1831.85|1814.05|1831.49|1813.69|2
1650834210000|2022-04-24 21:03:30|1831.64|1813.84|1831.85|1814.05|1831.85|1814.05|1831.6|1813.8|4
1650834220000|2022-04-24 21:03:40|1831.61|1813.81|1831.65|1813.85|1831.85|1814.05|1831.4|1813.6|5
1650834230000|2022-04-24 21:03:50|1831.32|1813.52|1831.15|1813.35|1831.4|1813.6|1831.15|1813.35|3
1650834240000|2022-04-24 21:04:00|1831.32|1813.52|1831.51|1813.71|1831.56|1813.76|1830.88|1813.08|10
1650834250000|2022-04-24 21:04:10|1831.36|1813.56|1831.65|1813.85|1831.65|1813.85|1831.36|1813.56|6
1650834260000|2022-04-24 21:04:20|1831.49|1813.69|1831.45|1813.65|1831.65|1813.85|1831.45|1813.65|3
1650834270000|2022-04-24 21:04:30|1831.24|1813.44|1831.15|1813.35|1831.24|1813.44|1831.15|1813.35|2
1650834280000|2022-04-24 21:04:40|1831.36|1813.56|1831.45|1813.65|1831.45|1813.65|1831.36|1813.56|2
1650834290000|2022-04-24 21:04:50|1831.44|1813.64|1831.44|1813.64|1831.44|1813.64|1831.16|1813.36|3
1650834300000|2022-04-24 21:05:00|1831.31|1813.51|1831.11|1813.31|1831.31|1813.51|1830.82|1813.02|9
1650834320000|2022-04-24 21:05:20|1830.96|1813.16|1831.44|1813.64|1831.44|1813.64|1830.96|1813.16|3
1650834330000|2022-04-24 21:05:30|1831.21|1813.41|1830.99|1813.19|1831.21|1813.41|1830.7|1812.9|3
1650834340000|2022-04-24 21:05:40|1831.32|1813.52|1830.84|1813.04|1831.32|1813.52|1830.84|1813.04|4
1650834350000|2022-04-24 21:05:50|1830.95|1813.15|1830.95|1813.15|1831.24|1813.44|1830.86|1813.06|8
1650834360000|2022-04-24 21:06:00|1830.8|1813|1831.08|1813.28|1831.3|1813.5|1830.75|1812.95|9
1650834370000|2022-04-24 21:06:10|1830.98|1813.18|1829.78|1811.98|1830.98|1813.18|1829.77|1811.97|17
1650834380000|2022-04-24 21:06:20|1829.77|1811.97|1829.73|1811.93|1829.83|1812.03|1829.73|1811.93|5
1650834390000|2022-04-24 21:06:30|1829.63|1811.83|1829.78|1811.98|1829.78|1811.98|1829.6|1811.8|8
1650834400000|2022-04-24 21:06:40|1829.75|1811.95|1828.95|1811.15|1829.78|1811.98|1828.89|1811.09|10
1650834410000|2022-04-24 21:06:50|1828.82|1811.02|1829.03|1811.23|1829.09|1811.29|1828.82|1811.02|10
1650834420000|2022-04-24 21:07:00|1829|1811.2|1828.46|1810.66|1829.03|1811.23|1828.25|1810.45|17
1650834430000|2022-04-24 21:07:10|1828.23|1810.43|1829.34|1811.54|1829.38|1811.58|1828.23|1810.43|20
1650834440000|2022-04-24 21:07:20|1829.05|1811.25|1829.32|1811.52|1829.34|1811.54|1829.05|1811.25|12
1650834450000|2022-04-24 21:07:30|1829.33|1811.53|1829.3|1811.5|1829.33|1811.53|1829.22|1811.42|8
1650834460000|2022-04-24 21:07:40|1829.17|1811.37|1829.07|1811.27|1829.31|1811.51|1829.03|1811.23|10
1650834470000|2022-04-24 21:07:50|1829.02|1811.22|1828.94|1811.14|1829.1|1811.3|1828.94|1811.14|9
1650834480000|2022-04-24 21:08:00|1828.92|1811.12|1829.48|1811.68|1829.48|1811.68|1828.81|1811.01|17
1650834490000|2022-04-24 21:08:10|1829.4|1811.6|1829.45|1811.65|1829.48|1811.68|1829.31|1811.51|15
1650834500000|2022-04-24 21:08:20|1829.44|1811.64|1829.26|1811.46|1829.49|1811.69|1829.2|1811.4|15
1650834510000|2022-04-24 21:08:30|1829.31|1811.51|1829.28|1811.48|1829.33|1811.53|1829.08|1811.28|7
1650834520000|2022-04-24 21:08:40|1829.07|1811.27|1829.28|1811.48|1829.28|1811.48|1829.07|1811.27|10
1650834530000|2022-04-24 21:08:50|1829.32|1811.52|1829.13|1811.33|1829.33|1811.53|1829.06|1811.26|19
1650834540000|2022-04-24 21:09:00|1829.14|1811.34|1829.76|1811.96|1829.82|1812.02|1828.85|1811.05|20
1650834550000|2022-04-24 21:09:10|1829.77|1811.97|1829.88|1812.08|1829.88|1812.08|1829.77|1811.97|3
1650834560000|2022-04-24 21:09:20|1829.95|1812.15|1830.73|1812.93|1830.73|1812.93|1829.95|1812.15|8
1650834570000|2022-04-24 21:09:30|1830.79|1812.99|1830.38|1812.58|1830.79|1812.99|1830.02|1812.22|14
1650834580000|2022-04-24 21:09:40|1830.39|1812.59|1829.89|1812.09|1830.39|1812.59|1829.89|1812.09|12
1650834590000|2022-04-24 21:09:50|1829.87|1812.07|1829.88|1812.08|1829.9|1812.1|1829.87|1812.07|4
1650834600000|2022-04-24 21:10:00|1829.87|1812.07|1829.86|1812.06|1829.87|1812.07|1829.67|1811.87|10
1650834610000|2022-04-24 21:10:10|1829.87|1812.07|1830.07|1812.27|1830.07|1812.27|1829.87|1812.07|2
1650834620000|2022-04-24 21:10:20|1830.01|1812.21|1829.9|1812.1|1830.05|1812.25|1829.72|1811.92|7
1650834630000|2022-04-24 21:10:30|1829.91|1812.11|1830.4|1812.6|1830.4|1812.6|1829.87|1812.07|4
1650834650000|2022-04-24 21:10:50|1830.05|1812.25|1829.96|1812.16|1830.05|1812.25|1829.96|1812.16|3
1650834660000|2022-04-24 21:11:00|1829.71|1811.91|1829.03|1811.23|1830.05|1812.25|1829.03|1811.23|12
1650834670000|2022-04-24 21:11:10|1828.98|1811.18|1828.88|1811.08|1828.98|1811.18|1828.75|1810.95|9
1650834680000|2022-04-24 21:11:20|1828.89|1811.09|1828.85|1811.05|1828.89|1811.09|1828.85|1811.05|9
1650834690000|2022-04-24 21:11:30|1828.86|1811.06|1828.86|1811.06|1828.86|1811.06|1828.85|1811.05|3
1650834700000|2022-04-24 21:11:40|1828.85|1811.05|1828.84|1811.04|1828.85|1811.05|1828.84|1811.04|2
1650834720000|2022-04-24 21:12:00|1828.83|1811.03|1829.38|1811.58|1829.38|1811.58|1828.83|1811.03|2
1650834730000|2022-04-24 21:12:10|1829.4|1811.6|1829.36|1811.56|1829.4|1811.6|1829.29|1811.49|7
1650834740000|2022-04-24 21:12:20|1829.4|1811.6|1829.34|1811.54|1829.41|1811.61|1829.3|1811.5|12
1650834750000|2022-04-24 21:12:30|1829.32|1811.52|1828.86|1811.06|1829.35|1811.55|1828.86|1811.06|7
1650834760000|2022-04-24 21:12:40|1828.8|1811|1828.86|1811.06|1828.86|1811.06|1828.8|1811|2
1650834780000|2022-04-24 21:13:00|1828.93|1811.13|1828.67|1810.87|1828.96|1811.16|1828.67|1810.87|4
1650834790000|2022-04-24 21:13:10|1828.76|1810.96|1828.67|1810.87|1828.79|1810.99|1828.67|1810.87|4
1650834810000|2022-04-24 21:13:30|1828.72|1810.92|1827.82|1810.02|1828.72|1810.92|1827.82|1810.02|11
1650834820000|2022-04-24 21:13:40|1827.83|1810.03|1828.37|1810.57|1828.37|1810.57|1827.53|1809.73|14
1650834830000|2022-04-24 21:13:50|1828.38|1810.58|1828.39|1810.59|1828.57|1810.77|1828.38|1810.58|10
1650834840000|2022-04-24 21:14:00|1828.4|1810.6|1828.57|1810.77|1828.57|1810.77|1828.39|1810.59|9
1650834860000|2022-04-24 21:14:20|1828.69|1810.89|1828.55|1810.75|1828.69|1810.89|1828.51|1810.71|5
1650834870000|2022-04-24 21:14:30|1828.56|1810.76|1828.62|1810.82|1828.62|1810.82|1828.56|1810.76|4
1650834880000|2022-04-24 21:14:40|1828.72|1810.92|1828.68|1810.88|1828.72|1810.92|1828.68|1810.88|2
1650834890000|2022-04-24 21:14:50|1828.93|1811.13|1829.6|1811.8|1829.6|1811.8|1828.93|1811.13|19
1650834900000|2022-04-24 21:15:00|1829.69|1811.89|1829.54|1811.74|1829.74|1811.94|1829.52|1811.72|5
1650834910000|2022-04-24 21:15:10|1829.86|1812.06|1829.27|1811.47|1829.92|1812.12|1829.27|1811.47|14
1650834920000|2022-04-24 21:15:20|1829.23|1811.43|1829.13|1811.33|1829.36|1811.56|1828.89|1811.09|20
1650834930000|2022-04-24 21:15:30|1829.16|1811.36|1828.66|1810.86|1829.16|1811.36|1828.66|1810.86|6
1650834940000|2022-04-24 21:15:40|1828.58|1810.78|1828.66|1810.86|1828.76|1810.96|1828.58|1810.78|10
1650834950000|2022-04-24 21:15:50|1828.58|1810.78|1829.27|1811.47|1829.27|1811.47|1828.56|1810.76|8
1650834960000|2022-04-24 21:16:00|1829.25|1811.45|1828.49|1810.69|1829.27|1811.47|1828.49|1810.69|8
1650834970000|2022-04-24 21:16:10|1828.5|1810.7|1828.64|1810.84|1828.65|1810.85|1828.5|1810.7|6
1650834980000|2022-04-24 21:16:20|1828.65|1810.85|1828.68|1810.88|1828.68|1810.88|1828.65|1810.85|3
1650834990000|2022-04-24 21:16:30|1828.69|1810.89|1829.4|1811.6|1829.4|1811.6|1828.67|1810.87|8
1650835000000|2022-04-24 21:16:40|1829.44|1811.64|1829.5|1811.7|1829.5|1811.7|1829.41|1811.61|3
1650835010000|2022-04-24 21:16:50|1829.51|1811.71|1829.49|1811.69|1829.55|1811.75|1829.48|1811.68|4
1650835020000|2022-04-24 21:17:00|1829.55|1811.75|1829.55|1811.75|1829.55|1811.75|1829.55|1811.75|1
1650835030000|2022-04-24 21:17:10|1829.44|1811.64|1829.5|1811.7|1829.5|1811.7|1829.41|1811.61|3
1650835040000|2022-04-24 21:17:20|1829.55|1811.75|1829.6|1811.8|1829.6|1811.8|1829.51|1811.71|3
1650835050000|2022-04-24 21:17:30|1829.44|1811.64|1829.44|1811.64|1829.44|1811.64|1829.44|1811.64|1
1650835060000|2022-04-24 21:17:40|1829.55|1811.75|1829.55|1811.75|1829.55|1811.75|1829.55|1811.75|1
1650835070000|2022-04-24 21:17:50|1829.44|1811.64|1829.55|1811.75|1829.55|1811.75|1829.44|1811.64|3
1650835080000|2022-04-24 21:18:00|1829.82|1812.02|1829.8|1812|1829.82|1812.02|1829.8|1812|2
1650835110000|2022-04-24 21:18:30|1829.74|1811.94|1829.75|1811.95|1829.75|1811.95|1829.74|1811.94|2
1650835140000|2022-04-24 21:19:00|1829.78|1811.98|1829.8|1812|1829.8|1812|1829.78|1811.98|2
1650835160000|2022-04-24 21:19:20|1830.4|1812.6|1831.21|1813.41|1831.21|1813.41|1830.15|1812.35|7
1650835170000|2022-04-24 21:19:30|1831.22|1813.42|1831.8|1814|1831.8|1814|1831.22|1813.42|3
1650835180000|2022-04-24 21:19:40|1831.87|1814.07|1831.87|1814.07|1831.87|1814.07|1831.87|1814.07|1
1650835190000|2022-04-24 21:19:50|1831.85|1814.05|1832.03|1814.23|1832.03|1814.23|1831.85|1814.05|5
1650835200000|2022-04-24 21:20:00|1831.95|1814.15|1831.56|1813.76|1831.95|1814.15|1831.55|1813.75|4
1650835220000|2022-04-24 21:20:20|1831.5|1813.7|1831.51|1813.71|1831.51|1813.71|1831.5|1813.7|2
1650835230000|2022-04-24 21:20:30|1831.53|1813.73|1831.55|1813.75|1831.55|1813.75|1831.53|1813.73|2
1650835240000|2022-04-24 21:20:40|1831.5|1813.7|1831.5|1813.7|1831.5|1813.7|1831.5|1813.7|1
1650835250000|2022-04-24 21:20:50|1831.51|1813.71|1831.55|1813.75|1831.55|1813.75|1831.51|1813.71|2
1650835260000|2022-04-24 21:21:00|1831.49|1813.69|1831.49|1813.69|1831.49|1813.69|1831.49|1813.69|1
1650835270000|2022-04-24 21:21:10|1831.56|1813.76|1831.49|1813.69|1831.56|1813.76|1831.49|1813.69|2
1650835280000|2022-04-24 21:21:20|1831.5|1813.7|1831.49|1813.69|1831.5|1813.7|1831.49|1813.69|2
1650835290000|2022-04-24 21:21:30|1831.51|1813.71|1831.57|1813.77|1831.57|1813.77|1831.51|1813.71|5
1650835300000|2022-04-24 21:21:40|1831.54|1813.74|1831.59|1813.79|1831.7|1813.9|1831.54|1813.74|5
1650835310000|2022-04-24 21:21:50|1831.61|1813.81|1831.61|1813.81|1831.61|1813.81|1831.61|1813.81|1
1650835320000|2022-04-24 21:22:00|1831.83|1814.03|1831.61|1813.81|1831.83|1814.03|1831.61|1813.81|4
1650835350000|2022-04-24 21:22:30|1831.7|1813.9|1832.35|1814.55|1832.35|1814.55|1831.61|1813.81|9
1650835360000|2022-04-24 21:22:40|1832.36|1814.56|1832.46|1814.66|1832.46|1814.66|1832.28|1814.48|6
1650835370000|2022-04-24 21:22:50|1832.52|1814.72|1832.49|1814.69|1832.55|1814.75|1832.49|1814.69|3
1650835380000|2022-04-24 21:23:00|1832.52|1814.72|1832.49|1814.69|1832.55|1814.75|1832.49|1814.69|3
1650835390000|2022-04-24 21:23:10|1832.5|1814.7|1832.5|1814.7|1832.5|1814.7|1832.48|1814.68|5
1650835410000|2022-04-24 21:23:30|1832.55|1814.75|1832.5|1814.7|1832.55|1814.75|1832.5|1814.7|3
1650835420000|2022-04-24 21:23:40|1832.55|1814.75|1832.51|1814.71|1832.55|1814.75|1832.51|1814.71|2
1650835430000|2022-04-24 21:23:50|1832.52|1814.72|1833.05|1815.25|1833.19|1815.39|1832.52|1814.72|15
1650835440000|2022-04-24 21:24:00|1833.25|1815.45|1833.4|1815.6|1833.4|1815.6|1833.15|1815.35|6
1650835450000|2022-04-24 21:24:10|1833.35|1815.55|1833.35|1815.55|1833.35|1815.55|1833.35|1815.55|1
1650835460000|2022-04-24 21:24:20|1833.4|1815.6|1833.4|1815.6|1833.65|1815.85|1833.4|1815.6|5
1650835470000|2022-04-24 21:24:30|1833.62|1815.82|1833.57|1815.77|1833.62|1815.82|1833.4|1815.6|4
1650835480000|2022-04-24 21:24:40|1833.4|1815.6|1833.4|1815.6|1833.69|1815.89|1833.4|1815.6|6
1650835490000|2022-04-24 21:24:50|1833.9|1816.1|1834.46|1816.66|1834.5|1816.7|1833.9|1816.1|5
1650835500000|2022-04-24 21:25:00|1834.4|1816.6|1834.4|1816.6|1834.4|1816.6|1834.4|1816.6|1
1650835530000|2022-04-24 21:25:30|1834.85|1817.05|1834.85|1817.05|1834.85|1817.05|1834.85|1817.05|1
1650835540000|2022-04-24 21:25:40|1834.72|1816.92|1835.4|1817.6|1835.4|1817.6|1834.62|1816.82|12
1650835560000|2022-04-24 21:26:00|1835.34|1817.54|1835.4|1817.6|1835.4|1817.6|1835.24|1817.44|7
1650835580000|2022-04-24 21:26:20|1835.39|1817.59|1835.39|1817.59|1835.39|1817.59|1835.39|1817.59|1
1650835590000|2022-04-24 21:26:30|1835.4|1817.6|1835.4|1817.6|1835.4|1817.6|1835.4|1817.6|1
1650835600000|2022-04-24 21:26:40|1835.33|1817.53|1834.62|1816.82|1835.33|1817.53|1834.53|1816.73|4
1650835610000|2022-04-24 21:26:50|1834.9|1817.1|1834.7|1816.9|1834.9|1817.1|1834.69|1816.89|3
1650835620000|2022-04-24 21:27:00|1834.52|1816.72|1834.52|1816.72|1834.65|1816.85|1834.49|1816.69|14
1650835630000|2022-04-24 21:27:10|1834.51|1816.71|1834.54|1816.74|1834.54|1816.74|1834.51|1816.71|3
1650835640000|2022-04-24 21:27:20|1835.01|1817.21|1834.54|1816.74|1835.01|1817.21|1834.54|1816.74|7
1650835660000|2022-04-24 21:27:40|1834.87|1817.07|1834.54|1816.74|1834.87|1817.07|1834.54|1816.74|3
1650835680000|2022-04-24 21:28:00|1834.88|1817.08|1834.54|1816.74|1834.88|1817.08|1834.54|1816.74|3
1650835690000|2022-04-24 21:28:10|1835.01|1817.21|1835.28|1817.48|1835.28|1817.48|1834.54|1816.74|9
1650835700000|2022-04-24 21:28:20|1835.29|1817.49|1835.31|1817.51|1835.31|1817.51|1835.21|1817.41|12
1650835710000|2022-04-24 21:28:30|1835.33|1817.53|1835.39|1817.59|1835.39|1817.59|1835.33|1817.53|4
1650835720000|2022-04-24 21:28:40|1835.28|1817.48|1835.39|1817.59|1835.39|1817.59|1835.28|1817.48|3
1650835740000|2022-04-24 21:29:00|1835.36|1817.56|1835.39|1817.59|1835.39|1817.59|1835.09|1817.29|4
1650835750000|2022-04-24 21:29:10|1835.32|1817.52|1835.39|1817.59|1835.39|1817.59|1835.32|1817.52|2
1650835760000|2022-04-24 21:29:20|1835.33|1817.53|1835.33|1817.53|1835.33|1817.53|1835.33|1817.53|1
1650835770000|2022-04-24 21:29:30|1835.36|1817.56|1835.36|1817.56|1835.39|1817.59|1835.33|1817.53|4
1650835780000|2022-04-24 21:29:40|1835.39|1817.59|1835.47|1817.67|1835.47|1817.67|1835.39|1817.59|3
1650835790000|2022-04-24 21:29:50|1835.5|1817.7|1835.5|1817.7|1835.5|1817.7|1835.44|1817.64|4
1650835800000|2022-04-24 21:30:00|1835.47|1817.67|1835.5|1817.7|1835.5|1817.7|1835.47|1817.67|2
1650835810000|2022-04-24 21:30:10|1835.51|1817.71|1835.6|1817.8|1835.6|1817.8|1835.51|1817.71|2
1650835820000|2022-04-24 21:30:20|1835.8|1818|1835.8|1818|1835.8|1818|1835.8|1818|1
1650835840000|2022-04-24 21:30:40|1836.01|1818.21|1836.35|1818.55|1836.35|1818.55|1836.01|1818.21|6
1650835850000|2022-04-24 21:30:50|1836.36|1818.56|1836.35|1818.55|1836.36|1818.56|1836.35|1818.55|2
1650835860000|2022-04-24 21:31:00|1836.36|1818.56|1836.44|1818.64|1836.45|1818.65|1836.35|1818.55|6
1650835870000|2022-04-24 21:31:10|1836.46|1818.66|1836.44|1818.64|1836.46|1818.66|1836.44|1818.64|2
1650835880000|2022-04-24 21:31:20|1836.43|1818.63|1836.43|1818.63|1836.44|1818.64|1836.42|1818.62|4
1650835890000|2022-04-24 21:31:30|1836.41|1818.61|1836.42|1818.62|1836.43|1818.63|1836.41|1818.61|7
1650835900000|2022-04-24 21:31:40|1836.46|1818.66|1836.46|1818.66|1836.46|1818.66|1836.46|1818.66|1
1650835910000|2022-04-24 21:31:50|1836.42|1818.62|1836.42|1818.62|1836.46|1818.66|1836.42|1818.62|3
1650835920000|2022-04-24 21:32:00|1836.46|1818.66|1836.42|1818.62|1836.46|1818.66|1836.42|1818.62|2
1650835930000|2022-04-24 21:32:10|1836.46|1818.66|1836.55|1818.75|1836.55|1818.75|1836.46|1818.66|2
1650835940000|2022-04-24 21:32:20|1836.53|1818.73|1836.4|1818.6|1836.53|1818.73|1836.4|1818.6|2
1650835950000|2022-04-24 21:32:30|1836.51|1818.71|1836.6|1818.8|1836.6|1818.8|1836.49|1818.69|4
1650835960000|2022-04-24 21:32:40|1836.61|1818.81|1836.61|1818.81|1836.61|1818.81|1836.61|1818.81|1
1650835980000|2022-04-24 21:33:00|1836.72|1818.92|1836.62|1818.82|1836.74|1818.94|1836.62|1818.82|6
1650835990000|2022-04-24 21:33:10|1836.6|1818.8|1836.72|1818.92|1836.85|1819.05|1836.6|1818.8|7
1650836000000|2022-04-24 21:33:20|1836.74|1818.94|1837.26|1819.46|1837.34|1819.54|1836.74|1818.94|6
1650836010000|2022-04-24 21:33:30|1837.34|1819.54|1837.34|1819.54|1837.34|1819.54|1837.25|1819.45|9
1650836020000|2022-04-24 21:33:40|1837.33|1819.53|1837.38|1819.58|1837.38|1819.58|1837.3|1819.5|7
1650836040000|2022-04-24 21:34:00|1837.41|1819.61|1837.38|1819.58|1837.51|1819.71|1837.35|1819.55|7
1650836050000|2022-04-24 21:34:10|1837.35|1819.55|1837.22|1819.42|1837.38|1819.58|1837.22|1819.42|9
1650836060000|2022-04-24 21:34:20|1837.23|1819.43|1837.37|1819.57|1837.37|1819.57|1837.23|1819.43|2
1650836080000|2022-04-24 21:34:40|1837.15|1819.35|1837.15|1819.35|1837.15|1819.35|1837.15|1819.35|1
1650836090000|2022-04-24 21:34:50|1837.02|1819.22|1837.37|1819.57|1837.39|1819.59|1837.02|1819.22|4
1650836100000|2022-04-24 21:35:00|1837.15|1819.35|1836.61|1818.81|1837.15|1819.35|1836.61|1818.81|6
1650836120000|2022-04-24 21:35:20|1836.74|1818.94|1836.75|1818.95|1836.75|1818.95|1836.74|1818.94|2
1650836130000|2022-04-24 21:35:30|1836.5|1818.7|1836.5|1818.7|1836.5|1818.7|1836.45|1818.65|3
1650836150000|2022-04-24 21:35:50|1836.73|1818.93|1836.75|1818.95|1836.75|1818.95|1836.73|1818.93|3
1650836160000|2022-04-24 21:36:00|1836.73|1818.93|1836.75|1818.95|1836.75|1818.95|1836.73|1818.93|3
1650836190000|2022-04-24 21:36:30|1836.59|1818.79|1836.55|1818.75|1836.8|1819|1836.54|1818.74|9
1650836200000|2022-04-24 21:36:40|1836.79|1818.99|1836.55|1818.75|1836.8|1819|1836.55|1818.75|4
1650836210000|2022-04-24 21:36:50|1836.57|1818.77|1836.72|1818.92|1836.72|1818.92|1836.57|1818.77|7
1650836220000|2022-04-24 21:37:00|1836.63|1818.83|1836.62|1818.82|1836.79|1818.99|1836.62|1818.82|8
1650836260000|2022-04-24 21:37:40|1836.71|1818.91|1836.62|1818.82|1836.71|1818.91|1836.62|1818.82|2
1650836280000|2022-04-24 21:38:00|1836.72|1818.92|1836.62|1818.82|1836.72|1818.92|1836.62|1818.82|2
1650836290000|2022-04-24 21:38:10|1836.71|1818.91|1836.7|1818.9|1836.71|1818.91|1836.62|1818.82|4
1650836300000|2022-04-24 21:38:20|1836.71|1818.91|1836.62|1818.82|1836.71|1818.91|1836.62|1818.82|2
1650836340000|2022-04-24 21:39:00|1836.8|1819|1836.62|1818.82|1836.8|1819|1836.62|1818.82|2
1650836370000|2022-04-24 21:39:30|1836.79|1818.99|1836.8|1819|1836.8|1819|1836.79|1818.99|2
1650836380000|2022-04-24 21:39:40|1836.62|1818.82|1837.09|1819.29|1837.09|1819.29|1836.62|1818.82|7
1650836390000|2022-04-24 21:39:50|1836.96|1819.16|1836.64|1818.84|1836.96|1819.16|1836.62|1818.82|4
1650836400000|2022-04-24 21:40:00|1836.62|1818.82|1836.62|1818.82|1836.92|1819.12|1836.62|1818.82|4
1650836410000|2022-04-24 21:40:10|1836.73|1818.93|1836.49|1818.69|1836.73|1818.93|1836.49|1818.69|3
1650836420000|2022-04-24 21:40:20|1836.35|1818.55|1836.32|1818.52|1836.35|1818.55|1836.28|1818.48|7
1650836430000|2022-04-24 21:40:30|1836.35|1818.55|1836.34|1818.54|1836.35|1818.55|1836.34|1818.54|2
1650836440000|2022-04-24 21:40:40|1836.35|1818.55|1836.35|1818.55|1836.46|1818.66|1836.24|1818.44|5
1650836450000|2022-04-24 21:40:50|1836.46|1818.66|1836.35|1818.55|1836.55|1818.75|1836.34|1818.54|8
1650836460000|2022-04-24 21:41:00|1836.46|1818.66|1836.32|1818.52|1836.55|1818.75|1836.32|1818.52|5
1650836470000|2022-04-24 21:41:10|1836.43|1818.63|1836.32|1818.52|1836.65|1818.85|1836.29|1818.49|12
1650836480000|2022-04-24 21:41:20|1836.44|1818.64|1836.4|1818.6|1836.55|1818.75|1836.4|1818.6|3
1650836490000|2022-04-24 21:41:30|1836.32|1818.52|1836.53|1818.73|1836.53|1818.73|1836.32|1818.52|3
1650836500000|2022-04-24 21:41:40|1836.45|1818.65|1836.53|1818.73|1836.53|1818.73|1836.45|1818.65|2
1650836510000|2022-04-24 21:41:50|1836.75|1818.95|1836.75|1818.95|1836.75|1818.95|1836.75|1818.95|1
1650836530000|2022-04-24 21:42:10|1836.42|1818.62|1836.42|1818.62|1836.42|1818.62|1836.42|1818.62|1
1650836560000|2022-04-24 21:42:40|1836.34|1818.54|1836.03|1818.23|1836.34|1818.54|1836.03|1818.23|6
1650836570000|2022-04-24 21:42:50|1836.02|1818.22|1836.35|1818.55|1836.42|1818.62|1835.99|1818.19|8
1650836580000|2022-04-24 21:43:00|1836.34|1818.54|1836.42|1818.62|1836.44|1818.64|1836.32|1818.52|5
1650836590000|2022-04-24 21:43:10|1836.34|1818.54|1836.42|1818.62|1836.42|1818.62|1836.34|1818.54|2
1650836600000|2022-04-24 21:43:20|1836.34|1818.54|1836.31|1818.51|1836.42|1818.62|1836.31|1818.51|5
1650836610000|2022-04-24 21:43:30|1836.37|1818.57|1836.37|1818.57|1836.37|1818.57|1836.37|1818.57|1
1650836620000|2022-04-24 21:43:40|1836.36|1818.56|1836.32|1818.52|1836.36|1818.56|1836.31|1818.51|6
1650836630000|2022-04-24 21:43:50|1836.31|1818.51|1836.31|1818.51|1836.31|1818.51|1836.31|1818.51|1
1650836640000|2022-04-24 21:44:00|1836.3|1818.5|1836.36|1818.56|1836.36|1818.56|1836.02|1818.22|9
1650836650000|2022-04-24 21:44:10|1836.09|1818.29|1836.4|1818.6|1836.4|1818.6|1836.09|1818.29|8
1650836660000|2022-04-24 21:44:20|1836.39|1818.59|1836.43|1818.63|1836.49|1818.69|1836.39|1818.59|6
1650836670000|2022-04-24 21:44:30|1836.42|1818.62|1836.5|1818.7|1836.5|1818.7|1836.42|1818.62|8
1650836680000|2022-04-24 21:44:40|1836.52|1818.72|1836.87|1819.07|1836.87|1819.07|1836.52|1818.72|11
1650836690000|2022-04-24 21:44:50|1836.95|1819.15|1836.79|1818.99|1836.95|1819.15|1836.75|1818.95|6
1650836700000|2022-04-24 21:45:00|1836.89|1819.09|1836.79|1818.99|1836.89|1819.09|1836.79|1818.99|2
1650836710000|2022-04-24 21:45:10|1837.01|1819.21|1836.85|1819.05|1837.1|1819.3|1836.85|1819.05|3
1650836730000|2022-04-24 21:45:30|1837.04|1819.24|1836.85|1819.05|1837.15|1819.35|1836.85|1819.05|3
1650836740000|2022-04-24 21:45:40|1837.1|1819.3|1837.1|1819.3|1837.1|1819.3|1837.1|1819.3|1
1650836750000|2022-04-24 21:45:50|1836.87|1819.07|1836.89|1819.09|1836.89|1819.09|1836.87|1819.07|3
1650836760000|2022-04-24 21:46:00|1837.05|1819.25|1836.84|1819.04|1837.05|1819.25|1836.84|1819.04|3
1650836770000|2022-04-24 21:46:10|1837.05|1819.25|1836.9|1819.1|1837.05|1819.25|1836.9|1819.1|4
1650836780000|2022-04-24 21:46:20|1837.1|1819.3|1837.1|1819.3|1837.1|1819.3|1837.1|1819.3|1
1650836790000|2022-04-24 21:46:30|1836.9|1819.1|1836.94|1819.14|1837.1|1819.3|1836.9|1819.1|6
1650836800000|2022-04-24 21:46:40|1837.15|1819.35|1836.99|1819.19|1837.25|1819.45|1836.99|1819.19|3
1650836810000|2022-04-24 21:46:50|1837.3|1819.5|1837.36|1819.56|1837.36|1819.56|1836.99|1819.19|10
1650836820000|2022-04-24 21:47:00|1837.47|1819.67|1837.36|1819.56|1837.54|1819.74|1837.31|1819.51|5
1650836830000|2022-04-24 21:47:10|1837.58|1819.78|1837.15|1819.35|1837.8|1820|1837.15|1819.35|11
1650836840000|2022-04-24 21:47:20|1837.3|1819.5|1837.3|1819.5|1837.36|1819.56|1837.3|1819.5|7
1650836850000|2022-04-24 21:47:30|1837.31|1819.51|1837.36|1819.56|1837.36|1819.56|1837.23|1819.43|8
1650836860000|2022-04-24 21:47:40|1837.3|1819.5|1837.13|1819.33|1837.3|1819.5|1837.13|1819.33|2
1650836870000|2022-04-24 21:47:50|1837.36|1819.56|1837.4|1819.6|1837.4|1819.6|1837.36|1819.56|3
1650836880000|2022-04-24 21:48:00|1837.67|1819.87|1837.68|1819.88|1837.7|1819.9|1837.67|1819.87|3
1650836890000|2022-04-24 21:48:10|1837.7|1819.9|1837.7|1819.9|1837.7|1819.9|1837.7|1819.9|1
1650836900000|2022-04-24 21:48:20|1837.65|1819.85|1837.65|1819.85|1837.65|1819.85|1837.65|1819.85|1
1650836910000|2022-04-24 21:48:30|1837.64|1819.84|1837.65|1819.85|1837.65|1819.85|1837.64|1819.84|2
1650836920000|2022-04-24 21:48:40|1837.9|1820.1|1838.15|1820.35|1838.15|1820.35|1837.9|1820.1|2
1650836930000|2022-04-24 21:48:50|1838.16|1820.36|1838.75|1820.95|1838.75|1820.95|1838.16|1820.36|6
1650836940000|2022-04-24 21:49:00|1838.8|1821|1838.8|1821|1838.8|1821|1838.8|1821|1
1650836980000|2022-04-24 21:49:40|1838.68|1820.88|1839.25|1821.45|1839.25|1821.45|1838.68|1820.88|6
1650836990000|2022-04-24 21:49:50|1839.2|1821.4|1839.1|1821.3|1839.2|1821.4|1838.9|1821.1|9
1650837000000|2022-04-24 21:50:00|1838.92|1821.12|1838.92|1821.12|1839.1|1821.3|1838.92|1821.12|4
1650837010000|2022-04-24 21:50:10|1838.9|1821.1|1839.34|1821.54|1839.34|1821.54|1838.9|1821.1|4
1650837020000|2022-04-24 21:50:20|1839.38|1821.58|1840.34|1822.54|1840.4|1822.6|1839.38|1821.58|11
1650837030000|2022-04-24 21:50:30|1841.08|1823.28|1840.4|1822.6|1841.2|1823.4|1840.4|1822.6|5
1650837040000|2022-04-24 21:50:40|1840.59|1822.79|1840.9|1823.1|1840.99|1823.19|1840.4|1822.6|6
1650837050000|2022-04-24 21:50:50|1841.35|1823.55|1841.35|1823.55|1841.35|1823.55|1841.35|1823.55|1
1650837060000|2022-04-24 21:51:00|1841.55|1823.75|1841.35|1823.55|1841.55|1823.75|1841.26|1823.46|5
1650837070000|2022-04-24 21:51:10|1841.15|1823.35|1840.85|1823.05|1841.15|1823.35|1840.85|1823.05|4
1650837080000|2022-04-24 21:51:20|1841|1823.2|1841|1823.2|1841|1823.2|1841|1823.2|1
1650837090000|2022-04-24 21:51:30|1840.9|1823.1|1840.9|1823.1|1840.9|1823.1|1840.9|1823.1|1
1650837100000|2022-04-24 21:51:40|1840.8|1823|1841.05|1823.25|1841.05|1823.25|1840.8|1823|2
1650837120000|2022-04-24 21:52:00|1841|1823.2|1841|1823.2|1841|1823.2|1841|1823.2|1
1650837130000|2022-04-24 21:52:10|1840.9|1823.1|1840.36|1822.56|1840.9|1823.1|1840.36|1822.56|7
1650837140000|2022-04-24 21:52:20|1839.93|1822.13|1840.36|1822.56|1840.36|1822.56|1839.93|1822.13|3
1650837150000|2022-04-24 21:52:30|1839.93|1822.13|1840.36|1822.56|1840.36|1822.56|1839.93|1822.13|6
1650837160000|2022-04-24 21:52:40|1840.31|1822.51|1840.36|1822.56|1840.36|1822.56|1840.25|1822.45|3
1650837180000|2022-04-24 21:53:00|1840.2|1822.4|1840.35|1822.55|1840.36|1822.56|1840.2|1822.4|4
1650837190000|2022-04-24 21:53:10|1840.36|1822.56|1840.36|1822.56|1840.36|1822.56|1840.36|1822.56|1
1650837200000|2022-04-24 21:53:20|1840.5|1822.7|1840.81|1823.01|1840.81|1823.01|1840.44|1822.64|13
1650837210000|2022-04-24 21:53:30|1841.6|1823.8|1841.31|1823.51|1841.6|1823.8|1841.31|1823.51|3
1650837220000|2022-04-24 21:53:40|1841.36|1823.56|1842.15|1824.35|1842.18|1824.38|1841.36|1823.56|13
1650837230000|2022-04-24 21:53:50|1842.36|1824.56|1841.8|1824|1842.36|1824.56|1841.8|1824|8
1650837240000|2022-04-24 21:54:00|1841.75|1823.95|1841.95|1824.15|1842.15|1824.35|1841.75|1823.95|9
1650837250000|2022-04-24 21:54:10|1841.85|1824.05|1841.9|1824.1|1842.12|1824.32|1841.85|1824.05|4
1650837260000|2022-04-24 21:54:20|1842.1|1824.3|1841.9|1824.1|1842.1|1824.3|1841.9|1824.1|3
1650837270000|2022-04-24 21:54:30|1841.8|1824|1842.15|1824.35|1842.18|1824.38|1841.8|1824|15
1650837280000|2022-04-24 21:54:40|1841.9|1824.1|1842.15|1824.35|1842.15|1824.35|1841.9|1824.1|6
1650837290000|2022-04-24 21:54:50|1841.9|1824.1|1842.15|1824.35|1842.15|1824.35|1841.9|1824.1|8
1650837300000|2022-04-24 21:55:00|1842.09|1824.29|1842.15|1824.35|1842.15|1824.35|1842.09|1824.29|2
1650837310000|2022-04-24 21:55:10|1842.4|1824.6|1842.94|1825.14|1842.94|1825.14|1842.33|1824.53|7
1650837320000|2022-04-24 21:55:20|1843.4|1825.6|1844.09|1826.29|1844.36|1826.56|1843.35|1825.55|12
1650837330000|2022-04-24 21:55:30|1843.9|1826.1|1843.9|1826.1|1844.11|1826.31|1843.9|1826.1|13
1650837340000|2022-04-24 21:55:40|1844.09|1826.29|1844.09|1826.29|1844.09|1826.29|1843.9|1826.1|7
1650837350000|2022-04-24 21:55:50|1843.9|1826.1|1844.09|1826.29|1844.09|1826.29|1843.9|1826.1|6
1650837360000|2022-04-24 21:56:00|1844.29|1826.49|1844.24|1826.44|1844.55|1826.75|1844.05|1826.25|8
1650837370000|2022-04-24 21:56:10|1844.05|1826.25|1844.05|1826.25|1844.44|1826.64|1844.05|1826.25|6
1650837380000|2022-04-24 21:56:20|1844.24|1826.44|1844.9|1827.1|1845|1827.2|1844.12|1826.32|7
1650837390000|2022-04-24 21:56:30|1845.15|1827.35|1845.4|1827.6|1845.4|1827.6|1845.15|1827.35|8
1650837400000|2022-04-24 21:56:40|1845.39|1827.59|1845.4|1827.6|1845.4|1827.6|1845.38|1827.58|3
1650837410000|2022-04-24 21:56:50|1845.59|1827.79|1845.97|1828.17|1845.97|1828.17|1845.59|1827.79|4
1650837420000|2022-04-24 21:57:00|1845.92|1828.12|1845.7|1827.9|1845.92|1828.12|1845.7|1827.9|4
1650837430000|2022-04-24 21:57:10|1845.65|1827.85|1845.65|1827.85|1845.65|1827.85|1845.65|1827.85|1
1650837440000|2022-04-24 21:57:20|1845.61|1827.81|1845.67|1827.87|1845.67|1827.87|1845.61|1827.81|2
1650837450000|2022-04-24 21:57:30|1845.7|1827.9|1845.65|1827.85|1845.7|1827.9|1845.61|1827.81|4
1650837460000|2022-04-24 21:57:40|1845.73|1827.93|1845.77|1827.97|1845.77|1827.97|1845.73|1827.93|3
1650837490000|2022-04-24 21:58:10|1845.75|1827.95|1846.4|1828.6|1846.4|1828.6|1845.75|1827.95|6
1650837500000|2022-04-24 21:58:20|1846.55|1828.75|1846.4|1828.6|1846.55|1828.75|1846.4|1828.6|3
1650837510000|2022-04-24 21:58:30|1846.47|1828.67|1846.4|1828.6|1846.55|1828.75|1846.4|1828.6|3
1650837530000|2022-04-24 21:58:50|1846.5|1828.7|1846.4|1828.6|1846.5|1828.7|1846.4|1828.6|3
1650837540000|2022-04-24 21:59:00|1846.47|1828.67|1846.4|1828.6|1846.55|1828.75|1846.4|1828.6|4
1650837550000|2022-04-24 21:59:10|1846.5|1828.7|1845.12|1827.32|1846.5|1828.7|1845.12|1827.32|5
1650837560000|2022-04-24 21:59:20|1845.03|1827.23|1844.62|1826.82|1845.03|1827.23|1844.62|1826.82|12
1650837580000|2022-04-24 21:59:40|1844.61|1826.81|1844.55|1826.75|1844.65|1826.85|1844.55|1826.75|3
1650837590000|2022-04-24 21:59:50|1844.53|1826.73|1845.43|1827.63|1845.43|1827.63|1844.52|1826.72|19
1650837600000|2022-04-24 22:00:00|1845.46|1827.66|1845.4|1827.6|1845.57|1827.77|1845.4|1827.6|8
1650837610000|2022-04-24 22:00:10|1845.21|1827.41|1845.57|1827.77|1845.71|1827.91|1845.19|1827.39|22
1650837620000|2022-04-24 22:00:20|1845.6|1827.8|1846.6|1828.8|1846.6|1828.8|1845.6|1827.8|10
1650837630000|2022-04-24 22:00:30|1846.85|1829.05|1847.4|1829.6|1847.4|1829.6|1846.85|1829.05|4
1650837640000|2022-04-24 22:00:40|1847.57|1829.77|1849.03|1831.23|1849.4|1831.6|1847.4|1829.6|8
1650837650000|2022-04-24 22:00:50|1849.4|1831.6|1849.02|1831.22|1849.4|1831.6|1848.65|1830.85|15
1650837660000|2022-04-24 22:01:00|1849.12|1831.32|1848.4|1830.6|1849.12|1831.32|1847.9|1830.1|6
1650837670000|2022-04-24 22:01:10|1848.25|1830.45|1846.64|1828.84|1848.25|1830.45|1846.59|1828.79|16
1650837680000|2022-04-24 22:01:20|1846.69|1828.89|1845.98|1828.18|1846.79|1828.99|1845.98|1828.18|9
1650837690000|2022-04-24 22:01:30|1845.96|1828.16|1845.36|1827.56|1845.96|1828.16|1845.32|1827.52|5
1650837700000|2022-04-24 22:01:40|1845.33|1827.53|1845.37|1827.57|1845.37|1827.57|1845.29|1827.49|7
1650837710000|2022-04-24 22:01:50|1845.4|1827.6|1845.4|1827.6|1845.4|1827.6|1845.4|1827.6|1
1650837720000|2022-04-24 22:02:00|1845.34|1827.54|1844.59|1826.79|1845.34|1827.54|1844.59|1826.79|9
1650837740000|2022-04-24 22:02:20|1844.56|1826.76|1844.58|1826.78|1844.59|1826.79|1844.56|1826.76|4
1650837750000|2022-04-24 22:02:30|1844.57|1826.77|1843.95|1826.15|1844.57|1826.77|1843.95|1826.15|18
1650837760000|2022-04-24 22:02:40|1843.9|1826.1|1843.62|1825.82|1843.9|1826.1|1843.62|1825.82|2
1650837770000|2022-04-24 22:02:50|1843.65|1825.85|1843.4|1825.6|1843.69|1825.89|1843.22|1825.42|18
1650837780000|2022-04-24 22:03:00|1843.38|1825.58|1842.85|1825.05|1843.38|1825.58|1842.4|1824.6|10
1650837790000|2022-04-24 22:03:10|1842.32|1824.52|1842.85|1825.05|1842.85|1825.05|1842.32|1824.52|14
1650837800000|2022-04-24 22:03:20|1842.52|1824.72|1842.51|1824.71|1842.52|1824.72|1842.51|1824.71|2
1650837810000|2022-04-24 22:03:30|1842.55|1824.75|1842.57|1824.77|1842.57|1824.77|1842.55|1824.75|2
1650837820000|2022-04-24 22:03:40|1842.6|1824.8|1843.54|1825.74|1843.55|1825.75|1842.5|1824.7|18
1650837830000|2022-04-24 22:03:50|1843.53|1825.73|1842.85|1825.05|1843.75|1825.95|1842.8|1825|18
1650837840000|2022-04-24 22:04:00|1842.81|1825.01|1842.5|1824.7|1842.81|1825.01|1842.4|1824.6|10
1650837850000|2022-04-24 22:04:10|1842.52|1824.72|1841.32|1823.52|1842.54|1824.74|1841.32|1823.52|17
1650837860000|2022-04-24 22:04:20|1841.19|1823.39|1840.89|1823.09|1841.19|1823.39|1840.89|1823.09|8
1650837870000|2022-04-24 22:04:30|1840.8|1823|1840.8|1823|1840.99|1823.19|1840.62|1822.82|5
1650837880000|2022-04-24 22:04:40|1840.48|1822.68|1840.35|1822.55|1840.48|1822.68|1840.3|1822.5|6
1650837890000|2022-04-24 22:04:50|1840.53|1822.73|1839.7|1821.9|1840.53|1822.73|1839.6|1821.8|8
1650837900000|2022-04-24 22:05:00|1839.6|1821.8|1840.5|1822.7|1840.5|1822.7|1839.6|1821.8|15
1650837910000|2022-04-24 22:05:10|1840.88|1823.08|1841.4|1823.6|1841.4|1823.6|1840.88|1823.08|9
1650837920000|2022-04-24 22:05:20|1841.59|1823.79|1841.6|1823.8|1842.39|1824.59|1841.59|1823.79|8
1650837930000|2022-04-24 22:05:30|1841.49|1823.69|1841.39|1823.59|1841.57|1823.77|1841.37|1823.57|14
1650837940000|2022-04-24 22:05:40|1841.38|1823.58|1841.11|1823.31|1841.4|1823.6|1841.11|1823.31|9
1650837950000|2022-04-24 22:05:50|1841.1|1823.3|1841.38|1823.58|1841.39|1823.59|1841.07|1823.27|18
1650837960000|2022-04-24 22:06:00|1841.37|1823.57|1842.39|1824.59|1842.39|1824.59|1841.37|1823.57|19
1650837970000|2022-04-24 22:06:10|1842.4|1824.6|1842.42|1824.62|1842.42|1824.62|1842.4|1824.6|3
1650837980000|2022-04-24 22:06:20|1842.39|1824.59|1842.4|1824.6|1842.41|1824.61|1842.39|1824.59|3
1650837990000|2022-04-24 22:06:30|1842.39|1824.59|1842.39|1824.59|1842.39|1824.59|1842.38|1824.58|3
1650838000000|2022-04-24 22:06:40|1842.43|1824.63|1841.58|1823.78|1842.44|1824.64|1841.57|1823.77|20
1650838010000|2022-04-24 22:06:50|1841.59|1823.79|1841.56|1823.76|1841.62|1823.82|1841.5|1823.7|11
1650838020000|2022-04-24 22:07:00|1841.58|1823.78|1842.38|1824.58|1842.38|1824.58|1841.52|1823.72|18
1650838030000|2022-04-24 22:07:10|1842.39|1824.59|1842.62|1824.82|1842.62|1824.82|1842.38|1824.58|14
1650838040000|2022-04-24 22:07:20|1842.6|1824.8|1841.75|1823.95|1842.63|1824.83|1841.68|1823.88|17
1650838050000|2022-04-24 22:07:30|1841.36|1823.56|1840.68|1822.88|1841.42|1823.62|1840.68|1822.88|18
1650838060000|2022-04-24 22:07:40|1840.71|1822.91|1840.63|1822.83|1840.71|1822.91|1840.63|1822.83|3
1650838070000|2022-04-24 22:07:50|1840.65|1822.85|1841.66|1823.86|1841.66|1823.86|1840.65|1822.85|19
1650838080000|2022-04-24 22:08:00|1841.62|1823.82|1842.43|1824.63|1842.44|1824.64|1841.62|1823.82|19
1650838090000|2022-04-24 22:08:10|1842.45|1824.65|1842.4|1824.6|1842.5|1824.7|1842.4|1824.6|8
1650838100000|2022-04-24 22:08:20|1842.36|1824.56|1842.38|1824.58|1842.38|1824.58|1842.36|1824.56|2
1650838110000|2022-04-24 22:08:30|1842.36|1824.56|1842.68|1824.88|1843.2|1825.4|1842.36|1824.56|18
1650838120000|2022-04-24 22:08:40|1842.7|1824.9|1842.7|1824.9|1842.91|1825.11|1842.4|1824.6|6
1650838130000|2022-04-24 22:08:50|1842.52|1824.72|1843.37|1825.57|1843.37|1825.57|1842.44|1824.64|15
1650838140000|2022-04-24 22:09:00|1843.39|1825.59|1844.39|1826.59|1844.39|1826.59|1843.39|1825.59|9
1650838150000|2022-04-24 22:09:10|1844.64|1826.84|1848.07|1830.27|1848.21|1830.41|1844.64|1826.84|25
1650838160000|2022-04-24 22:09:20|1848.2|1830.4|1847.75|1829.95|1848.45|1830.65|1847.5|1829.7|11
1650838170000|2022-04-24 22:09:30|1847.65|1829.85|1848.73|1830.93|1849.4|1831.6|1846.78|1828.98|36
1650838180000|2022-04-24 22:09:40|1848.75|1830.95|1848.14|1830.34|1848.75|1830.95|1847.74|1829.94|13
1650838190000|2022-04-24 22:09:50|1848.15|1830.35|1847.39|1829.59|1848.18|1830.38|1847.39|1829.59|11
1650838200000|2022-04-24 22:10:00|1847.28|1829.48|1848.91|1831.11|1848.91|1831.11|1846.88|1829.08|15
1650838210000|2022-04-24 22:10:10|1848.99|1831.19|1849.15|1831.35|1849.37|1831.57|1848.99|1831.19|12
1650838220000|2022-04-24 22:10:20|1849.4|1831.6|1849.4|1831.6|1849.4|1831.6|1849.29|1831.49|5
1650838230000|2022-04-24 22:10:30|1849.53|1831.73|1850.4|1832.6|1850.4|1832.6|1849.53|1831.73|3
1650838240000|2022-04-24 22:10:40|1850.3|1832.5|1851.4|1833.6|1851.4|1833.6|1850.3|1832.5|5
1650838250000|2022-04-24 22:10:50|1851.1|1833.3|1850.98|1833.18|1851.4|1833.6|1850.98|1833.18|12
1650838260000|2022-04-24 22:11:00|1851|1833.2|1851.59|1833.79|1851.59|1833.79|1851|1833.2|7
1650838270000|2022-04-24 22:11:10|1851.63|1833.83|1852.34|1834.54|1852.4|1834.6|1851.63|1833.83|11
1650838280000|2022-04-24 22:11:20|1852.4|1834.6|1852.9|1835.1|1853.4|1835.6|1852.4|1834.6|6
1650838290000|2022-04-24 22:11:30|1853.19|1835.39|1853.4|1835.6|1853.4|1835.6|1852.84|1835.04|6
1650838300000|2022-04-24 22:11:40|1853.21|1835.41|1853.4|1835.6|1853.4|1835.6|1853.05|1835.25|11
1650838310000|2022-04-24 22:11:50|1853.25|1835.45|1852.97|1835.17|1853.4|1835.6|1852.85|1835.05|8
1650838320000|2022-04-24 22:12:00|1853.12|1835.32|1851.59|1833.79|1853.12|1835.32|1851.59|1833.79|20
1650838330000|2022-04-24 22:12:10|1851.57|1833.77|1852.27|1834.47|1852.29|1834.49|1851.46|1833.66|17
1650838340000|2022-04-24 22:12:20|1852.32|1834.52|1852.31|1834.51|1852.32|1834.52|1851.48|1833.68|23
1650838350000|2022-04-24 22:12:30|1852.33|1834.53|1851.55|1833.75|1852.38|1834.58|1851.38|1833.58|19
1650838360000|2022-04-24 22:12:40|1851.5|1833.7|1851.75|1833.95|1851.8|1834|1851.5|1833.7|8
1650838370000|2022-04-24 22:12:50|1851.8|1834|1851.6|1833.8|1851.8|1834|1851.6|1833.8|2
1650838380000|2022-04-24 22:13:00|1851.59|1833.79|1851.38|1833.58|1851.59|1833.79|1851.24|1833.44|9
1650838390000|2022-04-24 22:13:10|1851.33|1833.53|1851.38|1833.58|1851.38|1833.58|1851.33|1833.53|2
1650838400000|2022-04-24 22:13:20|1851.33|1833.53|1851.38|1833.58|1851.38|1833.58|1851.29|1833.49|3
1650838410000|2022-04-24 22:13:30|1851.56|1833.76|1852.4|1834.6|1852.4|1834.6|1851.54|1833.74|7
1650838420000|2022-04-24 22:13:40|1852.6|1834.8|1853.29|1835.49|1853.33|1835.53|1852.15|1834.35|12
1650838430000|2022-04-24 22:13:50|1853.4|1835.6|1853.4|1835.6|1853.42|1835.62|1853.4|1835.6|4
1650838440000|2022-04-24 22:14:00|1853.42|1835.62|1853.69|1835.89|1853.9|1836.1|1853.4|1835.6|11
1650838450000|2022-04-24 22:14:10|1853.94|1836.14|1854.4|1836.6|1854.41|1836.61|1853.59|1835.79|8
1650838460000|2022-04-24 22:14:20|1854.42|1836.62|1854.44|1836.64|1854.44|1836.64|1854.42|1836.62|2
1650838470000|2022-04-24 22:14:30|1854.4|1836.6|1854.39|1836.59|1854.44|1836.64|1854.39|1836.59|4
1650838480000|2022-04-24 22:14:40|1854.4|1836.6|1854.4|1836.6|1854.4|1836.6|1854.4|1836.6|1
1650838490000|2022-04-24 22:14:50|1854.37|1836.57|1852.86|1835.06|1854.4|1836.6|1852.86|1835.06|15
1650838500000|2022-04-24 22:15:00|1853.21|1835.41|1852.39|1834.59|1853.35|1835.55|1852.39|1834.59|11
1650838510000|2022-04-24 22:15:10|1852.38|1834.58|1852.4|1834.6|1852.4|1834.6|1852.38|1834.58|2
1650838520000|2022-04-24 22:15:20|1852.39|1834.59|1852.4|1834.6|1852.4|1834.6|1852.39|1834.59|2
1650838530000|2022-04-24 22:15:30|1852.36|1834.56|1852.39|1834.59|1852.55|1834.75|1852.35|1834.55|5
1650838540000|2022-04-24 22:15:40|1852.46|1834.66|1852.55|1834.75|1852.55|1834.75|1852.46|1834.66|3
1650838560000|2022-04-24 22:16:00|1852.25|1834.45|1851.8|1834|1852.55|1834.75|1851.8|1834|9
1650838570000|2022-04-24 22:16:10|1851.75|1833.95|1851.75|1833.95|1851.75|1833.95|1851.75|1833.95|1
1650838580000|2022-04-24 22:16:20|1851.45|1833.65|1851.45|1833.65|1851.45|1833.65|1851.45|1833.65|1
1650838590000|2022-04-24 22:16:30|1851.42|1833.62|1850.6|1832.8|1851.42|1833.62|1850.6|1832.8|8
1650838600000|2022-04-24 22:16:40|1850.36|1832.56|1849.81|1832.01|1850.4|1832.6|1849.75|1831.95|16
1650838610000|2022-04-24 22:16:50|1849.41|1831.61|1848.8|1831|1849.41|1831.61|1848.8|1831|9
1650838620000|2022-04-24 22:17:00|1848.76|1830.96|1848.39|1830.59|1848.78|1830.98|1848.39|1830.59|10
1650838630000|2022-04-24 22:17:10|1848.41|1830.61|1848.54|1830.74|1848.54|1830.74|1848.41|1830.61|8
1650838640000|2022-04-24 22:17:20|1848.51|1830.71|1848.52|1830.72|1848.7|1830.9|1848.49|1830.69|8
1650838650000|2022-04-24 22:17:30|1848.75|1830.95|1848.51|1830.71|1848.88|1831.08|1848.5|1830.7|12
1650838660000|2022-04-24 22:17:40|1848.57|1830.77|1848.51|1830.71|1848.59|1830.79|1848.51|1830.71|3
1650838670000|2022-04-24 22:17:50|1848.49|1830.69|1848.49|1830.69|1848.6|1830.8|1848.49|1830.69|3
1650838680000|2022-04-24 22:18:00|1848.4|1830.6|1847.5|1829.7|1848.4|1830.6|1847.5|1829.7|12
1650838690000|2022-04-24 22:18:10|1847.49|1829.69|1847.3|1829.5|1847.49|1829.69|1846.78|1828.98|14
1650838700000|2022-04-24 22:18:20|1847.2|1829.4|1847.84|1830.04|1848.05|1830.25|1847.16|1829.36|13
1650838710000|2022-04-24 22:18:30|1848.1|1830.3|1848.07|1830.27|1848.1|1830.3|1847.88|1830.08|10
1650838720000|2022-04-24 22:18:40|1848.08|1830.28|1848.26|1830.46|1848.32|1830.52|1848.07|1830.27|13
1650838730000|2022-04-24 22:18:50|1848.27|1830.47|1848.49|1830.69|1849.1|1831.3|1848.27|1830.47|16
1650838740000|2022-04-24 22:19:00|1848.5|1830.7|1848.2|1830.4|1848.5|1830.7|1847.55|1829.75|17
1650838750000|2022-04-24 22:19:10|1848.18|1830.38|1848.15|1830.35|1848.18|1830.38|1848.06|1830.26|5
1650838760000|2022-04-24 22:19:20|1848.06|1830.26|1848.19|1830.39|1848.22|1830.42|1847.66|1829.86|10
1650838770000|2022-04-24 22:19:30|1848.16|1830.36|1848.22|1830.42|1848.3|1830.5|1847.96|1830.16|11
1650838780000|2022-04-24 22:19:40|1848.17|1830.37|1848.51|1830.71|1848.94|1831.14|1848.17|1830.37|14
1650838790000|2022-04-24 22:19:50|1849.04|1831.24|1848.51|1830.71|1849.04|1831.24|1848.5|1830.7|16
1650838800000|2022-04-24 22:20:00|1848.5|1830.7|1848.59|1830.79|1848.6|1830.8|1848.48|1830.68|7
1650838810000|2022-04-24 22:20:10|1848.63|1830.83|1849.07|1831.27|1849.08|1831.28|1848.54|1830.74|9
1650838820000|2022-04-24 22:20:20|1849.09|1831.29|1848.5|1830.7|1849.4|1831.6|1848.49|1830.69|10
1650838830000|2022-04-24 22:20:30|1848.46|1830.66|1848.5|1830.7|1848.5|1830.7|1848.46|1830.66|2
1650838850000|2022-04-24 22:20:50|1848.46|1830.66|1848.5|1830.7|1848.5|1830.7|1848.46|1830.66|3
1650838860000|2022-04-24 22:21:00|1848.49|1830.69|1847.59|1829.79|1848.5|1830.7|1847.59|1829.79|9
1650838870000|2022-04-24 22:21:10|1848.07|1830.27|1847.5|1829.7|1848.07|1830.27|1847.5|1829.7|8
1650838880000|2022-04-24 22:21:20|1847.62|1829.82|1847.5|1829.7|1847.62|1829.82|1847.5|1829.7|2
1650838890000|2022-04-24 22:21:30|1847.51|1829.71|1848.22|1830.42|1848.22|1830.42|1847.5|1829.7|8
1650838900000|2022-04-24 22:21:40|1848.16|1830.36|1848.89|1831.09|1848.89|1831.09|1847.98|1830.18|22
1650838910000|2022-04-24 22:21:50|1848.73|1830.93|1848.55|1830.75|1848.89|1831.09|1848.35|1830.55|6
1650838930000|2022-04-24 22:22:10|1848.51|1830.71|1848.51|1830.71|1848.51|1830.71|1848.51|1830.71|1
1650838940000|2022-04-24 22:22:20|1848.5|1830.7|1848.51|1830.71|1848.55|1830.75|1848.5|1830.7|5
1650838950000|2022-04-24 22:22:30|1848.52|1830.72|1848.52|1830.72|1848.52|1830.72|1848.52|1830.72|1
1650838960000|2022-04-24 22:22:40|1848.56|1830.76|1848.6|1830.8|1848.6|1830.8|1848.56|1830.76|2
1650838980000|2022-04-24 22:23:00|1848.43|1830.63|1847.56|1829.76|1848.43|1830.63|1847.56|1829.76|3
1650839000000|2022-04-24 22:23:20|1847.43|1829.63|1846.43|1828.63|1847.71|1829.91|1846.05|1828.25|20
1650839010000|2022-04-24 22:23:30|1846.32|1828.52|1846.46|1828.66|1846.46|1828.66|1845.97|1828.17|10
1650839020000|2022-04-24 22:23:40|1846.41|1828.61|1846.41|1828.61|1846.41|1828.61|1846.41|1828.61|1
1650839030000|2022-04-24 22:23:50|1846.46|1828.66|1845.85|1828.05|1846.46|1828.66|1845.84|1828.04|5
1650839040000|2022-04-24 22:24:00|1845.52|1827.72|1846.13|1828.33|1846.25|1828.45|1845.51|1827.71|21
1650839050000|2022-04-24 22:24:10|1846.11|1828.31|1846.6|1828.8|1846.6|1828.8|1845.82|1828.02|15
1650839060000|2022-04-24 22:24:20|1846.59|1828.79|1847.17|1829.37|1847.21|1829.41|1846.58|1828.78|14
1650839070000|2022-04-24 22:24:30|1847.18|1829.38|1846.59|1828.79|1847.18|1829.38|1846.59|1828.79|9
1650839080000|2022-04-24 22:24:40|1846.52|1828.72|1846.64|1828.84|1846.72|1828.92|1846.52|1828.72|9
1650839090000|2022-04-24 22:24:50|1846.59|1828.79|1846.58|1828.78|1846.69|1828.89|1846.52|1828.72|5
1650839110000|2022-04-24 22:25:10|1846.59|1828.79|1846.62|1828.82|1846.63|1828.83|1846.59|1828.79|4
1650839120000|2022-04-24 22:25:20|1846.63|1828.83|1847.41|1829.61|1847.41|1829.61|1846.58|1828.78|15
1650839130000|2022-04-24 22:25:30|1847.6|1829.8|1847.53|1829.73|1847.6|1829.8|1847.49|1829.69|4
1650839140000|2022-04-24 22:25:40|1847.5|1829.7|1847.5|1829.7|1847.51|1829.71|1847.5|1829.7|3
1650839150000|2022-04-24 22:25:50|1847.49|1829.69|1847.48|1829.68|1847.65|1829.85|1847.48|1829.68|10
1650839160000|2022-04-24 22:26:00|1847.5|1829.7|1847.5|1829.7|1847.66|1829.86|1847.5|1829.7|13
1650839170000|2022-04-24 22:26:10|1847.52|1829.72|1847.5|1829.7|1847.52|1829.72|1847.5|1829.7|2
1650839180000|2022-04-24 22:26:20|1847.94|1830.14|1847.62|1829.82|1847.94|1830.14|1847.54|1829.74|11
1650839190000|2022-04-24 22:26:30|1847.5|1829.7|1847.8|1830|1847.8|1830|1847.5|1829.7|11
1650839200000|2022-04-24 22:26:40|1847.75|1829.95|1847.47|1829.67|1847.76|1829.96|1847.38|1829.58|8
1650839210000|2022-04-24 22:26:50|1847.58|1829.78|1847.5|1829.7|1847.58|1829.78|1847.5|1829.7|4
1650839220000|2022-04-24 22:27:00|1847.57|1829.77|1847.5|1829.7|1847.57|1829.77|1847.5|1829.7|3
1650839240000|2022-04-24 22:27:20|1847.51|1829.71|1847.51|1829.71|1847.51|1829.71|1847.51|1829.71|1
1650839250000|2022-04-24 22:27:30|1847.5|1829.7|1847.5|1829.7|1847.65|1829.85|1847.49|1829.69|13
1650839260000|2022-04-24 22:27:40|1847.48|1829.68|1847.48|1829.68|1847.48|1829.68|1847.48|1829.68|1
1650839270000|2022-04-24 22:27:50|1847.5|1829.7|1847.5|1829.7|1847.5|1829.7|1847.5|1829.7|1
1650839290000|2022-04-24 22:28:10|1847.44|1829.64|1847.47|1829.67|1847.5|1829.7|1847.44|1829.64|5
1650839320000|2022-04-24 22:28:40|1847.41|1829.61|1846.91|1829.11|1847.41|1829.61|1846.66|1828.86|6
1650839330000|2022-04-24 22:28:50|1846.7|1828.9|1846.7|1828.9|1846.7|1828.9|1846.7|1828.9|1
1650839340000|2022-04-24 22:29:00|1846.59|1828.79|1846.84|1829.04|1846.84|1829.04|1846.59|1828.79|2
1650839350000|2022-04-24 22:29:10|1846.89|1829.09|1846.94|1829.14|1846.94|1829.14|1846.89|1829.09|2
1650839360000|2022-04-24 22:29:20|1846.84|1829.04|1846.52|1828.72|1846.84|1829.04|1846.52|1828.72|3
1650839370000|2022-04-24 22:29:30|1846.89|1829.09|1846.89|1829.09|1846.89|1829.09|1846.89|1829.09|1
1650839380000|2022-04-24 22:29:40|1846.52|1828.72|1845.3|1827.5|1846.66|1828.86|1845.3|1827.5|17
1650839390000|2022-04-24 22:29:50|1844.9|1827.1|1844.45|1826.65|1844.9|1827.1|1844.45|1826.65|7
1650839400000|2022-04-24 22:30:00|1844.48|1826.68|1845.91|1828.11|1846.35|1828.55|1844.45|1826.65|27
1650839410000|2022-04-24 22:30:10|1845.69|1827.89|1846.12|1828.32|1846.17|1828.37|1845.51|1827.71|13
1650839420000|2022-04-24 22:30:20|1846.18|1828.38|1846.1|1828.3|1846.18|1828.38|1846.09|1828.29|11
1650839430000|2022-04-24 22:30:30|1846.11|1828.31|1845.71|1827.91|1846.18|1828.38|1845.62|1827.82|18
1650839440000|2022-04-24 22:30:40|1845.83|1828.03|1845.97|1828.17|1846.2|1828.4|1845.66|1827.86|20
1650839450000|2022-04-24 22:30:50|1845.72|1827.92|1846.18|1828.38|1846.18|1828.38|1845.67|1827.87|14
1650839460000|2022-04-24 22:31:00|1846.17|1828.37|1845.65|1827.85|1846.29|1828.49|1845.65|1827.85|13
1650839470000|2022-04-24 22:31:10|1845.79|1827.99|1845.57|1827.77|1845.79|1827.99|1845.57|1827.77|4
1650839480000|2022-04-24 22:31:20|1845.75|1827.95|1845.75|1827.95|1845.75|1827.95|1845.75|1827.95|1
1650839490000|2022-04-24 22:31:30|1845.58|1827.78|1845.58|1827.78|1845.58|1827.78|1845.58|1827.78|1
1650839500000|2022-04-24 22:31:40|1845.98|1828.18|1846.4|1828.6|1846.4|1828.6|1845.64|1827.84|9
1650839520000|2022-04-24 22:32:00|1846.6|1828.8|1846.9|1829.1|1847.09|1829.29|1846.4|1828.6|7
1650839530000|2022-04-24 22:32:10|1847.09|1829.29|1847.09|1829.29|1847.2|1829.4|1846.9|1829.1|9
1650839540000|2022-04-24 22:32:20|1847.18|1829.38|1847.4|1829.6|1847.4|1829.6|1847|1829.2|4
1650839550000|2022-04-24 22:32:30|1847.45|1829.65|1848.42|1830.62|1848.42|1830.62|1847.4|1829.6|15
1650839560000|2022-04-24 22:32:40|1848.36|1830.56|1848.5|1830.7|1848.55|1830.75|1848.36|1830.56|5
1650839570000|2022-04-24 22:32:50|1848.52|1830.72|1848.75|1830.95|1848.75|1830.95|1848.52|1830.72|4
1650839580000|2022-04-24 22:33:00|1848.43|1830.63|1848.68|1830.88|1848.68|1830.88|1848.43|1830.63|2
1650839590000|2022-04-24 22:33:10|1849.15|1831.35|1848.9|1831.1|1849.15|1831.35|1848.53|1830.73|4
1650839600000|2022-04-24 22:33:20|1848.63|1830.83|1848.51|1830.71|1848.65|1830.85|1848.51|1830.71|4
1650839610000|2022-04-24 22:33:30|1848.52|1830.72|1848.78|1830.98|1848.78|1830.98|1848.52|1830.72|5
1650839620000|2022-04-24 22:33:40|1848.75|1830.95|1848.51|1830.71|1848.8|1831|1848.51|1830.71|4
1650839630000|2022-04-24 22:33:50|1848.57|1830.77|1848.62|1830.82|1848.62|1830.82|1848.57|1830.77|3
1650839640000|2022-04-24 22:34:00|1848.63|1830.83|1848.94|1831.14|1849.35|1831.55|1848.63|1830.83|7
1650839650000|2022-04-24 22:34:10|1848.66|1830.86|1849.4|1831.6|1849.4|1831.6|1848.66|1830.86|8
1650839660000|2022-04-24 22:34:20|1849.68|1831.88|1849.4|1831.6|1849.68|1831.88|1849.4|1831.6|2
1650839670000|2022-04-24 22:34:30|1849.59|1831.79|1849.4|1831.6|1849.63|1831.83|1849.4|1831.6|4
1650839680000|2022-04-24 22:34:40|1849.28|1831.48|1849.28|1831.48|1849.28|1831.48|1849.28|1831.48|1
1650839690000|2022-04-24 22:34:50|1849.33|1831.53|1849.4|1831.6|1849.4|1831.6|1849.33|1831.53|2
1650839700000|2022-04-24 22:35:00|1849.39|1831.59|1849.4|1831.6|1849.4|1831.6|1849.38|1831.58|4
1650839720000|2022-04-24 22:35:20|1849.36|1831.56|1849.4|1831.6|1849.4|1831.6|1849.33|1831.53|3
1650839730000|2022-04-24 22:35:30|1849.59|1831.79|1849.84|1832.04|1850.07|1832.27|1849.59|1831.79|5
1650839740000|2022-04-24 22:35:40|1849.59|1831.79|1849.59|1831.79|1849.84|1832.04|1849.59|1831.79|3
1650839750000|2022-04-24 22:35:50|1849.84|1832.04|1850.4|1832.6|1850.4|1832.6|1849.4|1831.6|11
1650839760000|2022-04-24 22:36:00|1850.59|1832.79|1850.87|1833.07|1851.3|1833.5|1850.59|1832.79|7
1650839770000|2022-04-24 22:36:10|1850.84|1833.04|1850.84|1833.04|1850.84|1833.04|1850.84|1833.04|1
1650839780000|2022-04-24 22:36:20|1850.59|1832.79|1849.77|1831.97|1850.6|1832.8|1849.77|1831.97|7
1650839790000|2022-04-24 22:36:30|1849.65|1831.85|1848.51|1830.71|1849.65|1831.85|1848.26|1830.46|14
1650839800000|2022-04-24 22:36:40|1848.53|1830.73|1847.21|1829.41|1848.55|1830.75|1847.13|1829.33|15
1650839810000|2022-04-24 22:36:50|1846.69|1828.89|1845.55|1827.75|1846.85|1829.05|1845.55|1827.75|17
1650839820000|2022-04-24 22:37:00|1845.56|1827.76|1845.93|1828.13|1846.06|1828.26|1845.56|1827.76|9
1650839830000|2022-04-24 22:37:10|1846.03|1828.23|1845.53|1827.73|1846.03|1828.23|1845.53|1827.73|5
1650839840000|2022-04-24 22:37:20|1845.39|1827.59|1844.9|1827.1|1845.39|1827.59|1844.85|1827.05|10
1650839850000|2022-04-24 22:37:30|1844.85|1827.05|1844.9|1827.1|1844.9|1827.1|1844.77|1826.97|4
1650839860000|2022-04-24 22:37:40|1844.6|1826.8|1844.03|1826.23|1844.6|1826.8|1844.03|1826.23|3
1650839870000|2022-04-24 22:37:50|1843.77|1825.97|1843.7|1825.9|1843.98|1826.18|1843.66|1825.86|9
1650839880000|2022-04-24 22:38:00|1843.39|1825.59|1842.51|1824.71|1843.39|1825.59|1842.51|1824.71|14
1650839890000|2022-04-24 22:38:10|1842.6|1824.8|1842.39|1824.59|1842.6|1824.8|1842.35|1824.55|11
1650839900000|2022-04-24 22:38:20|1842.4|1824.6|1842.88|1825.08|1842.9|1825.1|1842.4|1824.6|5
1650839910000|2022-04-24 22:38:30|1842.87|1825.07|1843.7|1825.9|1843.76|1825.96|1842.84|1825.04|12
1650839920000|2022-04-24 22:38:40|1843.65|1825.85|1843.3|1825.5|1843.7|1825.9|1843.14|1825.34|16
1650839930000|2022-04-24 22:38:50|1843.35|1825.55|1843.65|1825.85|1843.74|1825.94|1843.35|1825.55|5
1650839940000|2022-04-24 22:39:00|1843.7|1825.9|1843.6|1825.8|1843.7|1825.9|1843.6|1825.8|9
1650839950000|2022-04-24 22:39:10|1843.65|1825.85|1843.3|1825.5|1843.65|1825.85|1843.3|1825.5|3
1650839960000|2022-04-24 22:39:20|1843.28|1825.48|1843.28|1825.48|1843.28|1825.48|1843.28|1825.48|1
1650839970000|2022-04-24 22:39:30|1843.3|1825.5|1843.6|1825.8|1843.7|1825.9|1843.3|1825.5|12
1650839980000|2022-04-24 22:39:40|1843.65|1825.85|1844.4|1826.6|1844.4|1826.6|1843.65|1825.85|9
1650839990000|2022-04-24 22:39:50|1844.34|1826.54|1844.34|1826.54|1844.34|1826.54|1844.34|1826.54|1
1650840000000|2022-04-24 22:40:00|1844.4|1826.6|1844.4|1826.6|1844.42|1826.62|1844.15|1826.35|5
1650840010000|2022-04-24 22:40:10|1844.41|1826.61|1844.39|1826.59|1844.41|1826.61|1844.39|1826.59|3
1650840020000|2022-04-24 22:40:20|1844.4|1826.6|1844.05|1826.25|1844.4|1826.6|1844.05|1826.25|2
1650840040000|2022-04-24 22:40:40|1844.37|1826.57|1844.3|1826.5|1844.37|1826.57|1844.3|1826.5|2
1650840050000|2022-04-24 22:40:50|1844.4|1826.6|1843.41|1825.61|1844.4|1826.6|1843.41|1825.61|9
1650840060000|2022-04-24 22:41:00|1843.35|1825.55|1843.38|1825.58|1843.7|1825.9|1843.35|1825.55|6
1650840070000|2022-04-24 22:41:10|1843.6|1825.8|1842.9|1825.1|1843.65|1825.85|1842.9|1825.1|6
1650840080000|2022-04-24 22:41:20|1842.93|1825.13|1842.8|1825|1842.93|1825.13|1842.42|1824.62|11
1650840090000|2022-04-24 22:41:30|1842.52|1824.72|1842.46|1824.66|1842.6|1824.8|1842.46|1824.66|5
1650840100000|2022-04-24 22:41:40|1842.55|1824.75|1840.77|1822.97|1842.55|1824.75|1840.77|1822.97|21
1650840110000|2022-04-24 22:41:50|1840.7|1822.9|1838.48|1820.68|1840.7|1822.9|1838.48|1820.68|21
1650840120000|2022-04-24 22:42:00|1838.4|1820.6|1838.64|1820.84|1838.94|1821.14|1838.4|1820.6|8
1650840130000|2022-04-24 22:42:10|1839.16|1821.36|1838.27|1820.47|1839.36|1821.56|1837.82|1820.02|17
1650840140000|2022-04-24 22:42:20|1838.33|1820.53|1838.4|1820.6|1838.4|1820.6|1838.15|1820.35|10
1650840150000|2022-04-24 22:42:30|1838.51|1820.71|1837.61|1819.81|1838.6|1820.8|1837.61|1819.81|13
1650840160000|2022-04-24 22:42:40|1837.48|1819.68|1837.35|1819.55|1837.51|1819.71|1836.96|1819.16|13
1650840170000|2022-04-24 22:42:50|1837.42|1819.62|1837.94|1820.14|1838.24|1820.44|1837.37|1819.57|22
1650840180000|2022-04-24 22:43:00|1837.99|1820.19|1838.4|1820.6|1838.4|1820.6|1837.94|1820.14|9
1650840190000|2022-04-24 22:43:10|1838.85|1821.05|1838.65|1820.85|1839.07|1821.27|1838.4|1820.6|12
1650840200000|2022-04-24 22:43:20|1838.41|1820.61|1837.79|1819.99|1838.41|1820.61|1837.73|1819.93|10
1650840210000|2022-04-24 22:43:30|1837.6|1819.8|1837.77|1819.97|1837.86|1820.06|1837.6|1819.8|8
1650840220000|2022-04-24 22:43:40|1837.76|1819.96|1837.77|1819.97|1837.77|1819.97|1837.74|1819.94|7
1650840230000|2022-04-24 22:43:50|1837.76|1819.96|1837.77|1819.97|1837.91|1820.11|1837.76|1819.96|6
1650840240000|2022-04-24 22:44:00|1838.03|1820.23|1837.77|1819.97|1838.03|1820.23|1837.77|1819.97|7
1650840260000|2022-04-24 22:44:20|1837.82|1820.02|1838.7|1820.9|1838.7|1820.9|1837.82|1820.02|7
1650840270000|2022-04-24 22:44:30|1838.36|1820.56|1838.36|1820.56|1838.36|1820.56|1838.36|1820.56|1
1650840280000|2022-04-24 22:44:40|1838.45|1820.65|1837.77|1819.97|1838.45|1820.65|1837.77|1819.97|6
1650840290000|2022-04-24 22:44:50|1837.8|1820|1837.76|1819.96|1837.81|1820.01|1837.76|1819.96|4
1650840300000|2022-04-24 22:45:00|1837.77|1819.97|1837.77|1819.97|1837.77|1819.97|1837.75|1819.95|3
1650840310000|2022-04-24 22:45:10|1837.59|1819.79|1837.61|1819.81|1837.61|1819.81|1837.4|1819.6|5
1650840320000|2022-04-24 22:45:20|1837.76|1819.96|1837.48|1819.68|1837.77|1819.97|1837.35|1819.55|14
1650840330000|2022-04-24 22:45:30|1837.43|1819.63|1837.33|1819.53|1837.48|1819.68|1837.04|1819.24|11
1650840340000|2022-04-24 22:45:40|1836.83|1819.03|1835.38|1817.58|1836.83|1819.03|1835.36|1817.56|20
1650840350000|2022-04-24 22:45:50|1835.4|1817.6|1835.85|1818.05|1836.05|1818.25|1835.34|1817.54|22
1650840360000|2022-04-24 22:46:00|1835.87|1818.07|1835.93|1818.13|1836.88|1819.08|1835.29|1817.49|31
1650840370000|2022-04-24 22:46:10|1835.78|1817.98|1835.77|1817.97|1835.98|1818.18|1835.7|1817.9|12
1650840380000|2022-04-24 22:46:20|1835.82|1818.02|1835.4|1817.6|1835.94|1818.14|1835.4|1817.6|15
1650840390000|2022-04-24 22:46:30|1835.43|1817.63|1834.7|1816.9|1835.45|1817.65|1834.7|1816.9|6
1650840400000|2022-04-24 22:46:40|1834.75|1816.95|1834.8|1817|1834.8|1817|1834.73|1816.93|4
1650840410000|2022-04-24 22:46:50|1834.75|1816.95|1835.2|1817.4|1835.23|1817.43|1834.75|1816.95|9
1650840420000|2022-04-24 22:47:00|1835.25|1817.45|1835.4|1817.6|1835.45|1817.65|1835.25|1817.45|5
1650840430000|2022-04-24 22:47:10|1834.84|1817.04|1834.86|1817.06|1834.86|1817.06|1834.84|1817.04|4
1650840440000|2022-04-24 22:47:20|1834.87|1817.07|1834.93|1817.13|1834.93|1817.13|1834.86|1817.06|11
1650840450000|2022-04-24 22:47:30|1834.95|1817.15|1834.8|1817|1835|1817.2|1834.8|1817|7
1650840460000|2022-04-24 22:47:40|1834.85|1817.05|1834.8|1817|1834.85|1817.05|1834.8|1817|8
1650840470000|2022-04-24 22:47:50|1834.65|1816.85|1834.5|1816.7|1834.65|1816.85|1834.5|1816.7|4
1650840480000|2022-04-24 22:48:00|1834.6|1816.8|1834.27|1816.47|1834.6|1816.8|1834.23|1816.43|19
1650840490000|2022-04-24 22:48:10|1834.3|1816.5|1834.36|1816.56|1834.36|1816.56|1834.15|1816.35|22
1650840500000|2022-04-24 22:48:20|1834.33|1816.53|1834.44|1816.64|1834.5|1816.7|1834.33|1816.53|17
1650840510000|2022-04-24 22:48:30|1834.42|1816.62|1834.42|1816.62|1834.42|1816.62|1834.33|1816.53|8
1650840520000|2022-04-24 22:48:40|1834.39|1816.59|1834.39|1816.59|1834.44|1816.64|1834.35|1816.55|4
1650840530000|2022-04-24 22:48:50|1834.36|1816.56|1834.42|1816.62|1834.44|1816.64|1834.35|1816.55|12
1650840540000|2022-04-24 22:49:00|1834.46|1816.66|1834.23|1816.43|1834.46|1816.66|1834.23|1816.43|12
1650840550000|2022-04-24 22:49:10|1834.26|1816.46|1834.38|1816.58|1834.38|1816.58|1834.23|1816.43|7
1650840560000|2022-04-24 22:49:20|1834.25|1816.45|1834.38|1816.58|1834.38|1816.58|1834.25|1816.45|4
1650840570000|2022-04-24 22:49:30|1834.25|1816.45|1834.23|1816.43|1834.25|1816.45|1834.23|1816.43|2
1650840580000|2022-04-24 22:49:40|1834.1|1816.3|1834.43|1816.63|1834.43|1816.63|1834.1|1816.3|9
1650840590000|2022-04-24 22:49:50|1834.27|1816.47|1834.27|1816.47|1834.27|1816.47|1834.27|1816.47|1
1650840600000|2022-04-24 22:50:00|1834.25|1816.45|1834.31|1816.51|1834.31|1816.51|1834.11|1816.31|4
1650840610000|2022-04-24 22:50:10|1834.47|1816.67|1833.71|1815.91|1834.47|1816.67|1833.67|1815.87|16
1650840620000|2022-04-24 22:50:20|1833.77|1815.97|1833.32|1815.52|1833.77|1815.97|1833.22|1815.42|8
1650840630000|2022-04-24 22:50:30|1833.31|1815.51|1833.32|1815.52|1833.32|1815.52|1833.25|1815.45|9
1650840640000|2022-04-24 22:50:40|1833.33|1815.53|1834.13|1816.33|1834.13|1816.33|1833.24|1815.44|12
1650840650000|2022-04-24 22:50:50|1834.16|1816.36|1833.78|1815.98|1834.31|1816.51|1833.68|1815.88|20
1650840660000|2022-04-24 22:51:00|1833.69|1815.89|1832.95|1815.15|1833.78|1815.98|1832.95|1815.15|14
1650840670000|2022-04-24 22:51:10|1833.31|1815.51|1833.09|1815.29|1833.31|1815.51|1832.99|1815.19|5
1650840680000|2022-04-24 22:51:20|1833.24|1815.44|1833.22|1815.42|1833.24|1815.44|1832.98|1815.18|12
1650840690000|2022-04-24 22:51:30|1833.21|1815.41|1833.63|1815.83|1833.7|1815.9|1833.18|1815.38|10
1650840700000|2022-04-24 22:51:40|1833.43|1815.63|1833.61|1815.81|1833.63|1815.83|1833.43|1815.63|11
1650840710000|2022-04-24 22:51:50|1833.48|1815.68|1833.6|1815.8|1833.62|1815.82|1833.48|1815.68|11
1650840720000|2022-04-24 22:52:00|1833.61|1815.81|1833.55|1815.75|1833.7|1815.9|1833.55|1815.75|8
1650840730000|2022-04-24 22:52:10|1833.54|1815.74|1832.79|1814.99|1833.54|1815.74|1832.66|1814.86|7
1650840740000|2022-04-24 22:52:20|1832.8|1815|1832.79|1814.99|1832.8|1815|1832.79|1814.99|2
1650840750000|2022-04-24 22:52:30|1832.8|1815|1832.86|1815.06|1832.86|1815.06|1832.8|1815|5
1650840760000|2022-04-24 22:52:40|1833.05|1815.25|1832.86|1815.06|1833.05|1815.25|1832.65|1814.85|4
1650840770000|2022-04-24 22:52:50|1832.8|1815|1832.48|1814.68|1832.86|1815.06|1832.43|1814.63|9
1650840780000|2022-04-24 22:53:00|1832.44|1814.64|1833.41|1815.61|1833.41|1815.61|1832.4|1814.6|10
1650840790000|2022-04-24 22:53:10|1833.42|1815.62|1834.34|1816.54|1834.4|1816.6|1833.34|1815.54|10
1650840800000|2022-04-24 22:53:20|1833.84|1816.04|1833.84|1816.04|1833.84|1816.04|1833.84|1816.04|1
1650840820000|2022-04-24 22:53:40|1834|1816.2|1833.49|1815.69|1834|1816.2|1833.49|1815.69|5
1650840830000|2022-04-24 22:53:50|1833.5|1815.7|1833.24|1815.44|1833.55|1815.75|1833.24|1815.44|12
1650840840000|2022-04-24 22:54:00|1833.28|1815.48|1833.26|1815.46|1833.4|1815.6|1833.26|1815.46|5
1650840850000|2022-04-24 22:54:10|1833.2|1815.4|1834.06|1816.26|1834.06|1816.26|1833.2|1815.4|11
1650840860000|2022-04-24 22:54:20|1834.04|1816.24|1834.24|1816.44|1834.34|1816.54|1833.51|1815.71|15
1650840870000|2022-04-24 22:54:30|1834.34|1816.54|1834.34|1816.54|1834.39|1816.59|1833.92|1816.12|10
1650840880000|2022-04-24 22:54:40|1834.4|1816.6|1834.45|1816.65|1834.45|1816.65|1834.33|1816.53|6
1650840890000|2022-04-24 22:54:50|1834.66|1816.86|1834.75|1816.95|1834.75|1816.95|1834.66|1816.86|4
1650840900000|2022-04-24 22:55:00|1834.83|1817.03|1834.8|1817|1834.83|1817.03|1834.8|1817|2
1650840910000|2022-04-24 22:55:10|1834.79|1816.99|1834.8|1817|1834.8|1817|1834.78|1816.98|3
1650840920000|2022-04-24 22:55:20|1834.75|1816.95|1834.75|1816.95|1834.75|1816.95|1834.75|1816.95|1
1650840930000|2022-04-24 22:55:30|1834.7|1816.9|1834.7|1816.9|1834.7|1816.9|1834.7|1816.9|1
1650840940000|2022-04-24 22:55:40|1834.92|1817.12|1835.4|1817.6|1835.4|1817.6|1834.9|1817.1|5
1650840950000|2022-04-24 22:55:50|1835.6|1817.8|1835.72|1817.92|1835.72|1817.92|1835.6|1817.8|3
1650840960000|2022-04-24 22:56:00|1835.7|1817.9|1835.65|1817.85|1835.7|1817.9|1835.65|1817.85|2
1650840970000|2022-04-24 22:56:10|1835.7|1817.9|1835.7|1817.9|1835.7|1817.9|1835.7|1817.9|1
1650840990000|2022-04-24 22:56:30|1835.78|1817.98|1835.75|1817.95|1835.78|1817.98|1835.75|1817.95|3
1650841000000|2022-04-24 22:56:40|1835.72|1817.92|1835.7|1817.9|1835.72|1817.92|1835.7|1817.9|2
1650841010000|2022-04-24 22:56:50|1835.89|1818.09|1836.6|1818.8|1836.6|1818.8|1835.89|1818.09|7
1650841020000|2022-04-24 22:57:00|1836.58|1818.78|1837.28|1819.48|1837.28|1819.48|1836.58|1818.78|5
1650841030000|2022-04-24 22:57:10|1837.14|1819.34|1836.68|1818.88|1837.43|1819.63|1836.65|1818.85|17
1650841040000|2022-04-24 22:57:20|1836.75|1818.95|1836.75|1818.95|1836.75|1818.95|1836.63|1818.83|5
1650841050000|2022-04-24 22:57:30|1836.63|1818.83|1836.54|1818.74|1836.63|1818.83|1836.54|1818.74|3
1650841060000|2022-04-24 22:57:40|1836.77|1818.97|1836.54|1818.74|1836.77|1818.97|1836.54|1818.74|2
1650841070000|2022-04-24 22:57:50|1836.62|1818.82|1836.66|1818.86|1836.69|1818.89|1836.54|1818.74|9
1650841080000|2022-04-24 22:58:00|1836.51|1818.71|1836.7|1818.9|1836.7|1818.9|1836.51|1818.71|3
1650841090000|2022-04-24 22:58:10|1836.56|1818.76|1835.9|1818.1|1836.64|1818.84|1835.9|1818.1|12
1650841100000|2022-04-24 22:58:20|1835.63|1817.83|1835.51|1817.71|1835.63|1817.83|1835.49|1817.69|6
1650841120000|2022-04-24 22:58:40|1835.58|1817.78|1835.74|1817.94|1835.74|1817.94|1835.58|1817.78|8
1650841130000|2022-04-24 22:58:50|1835.65|1817.85|1835.99|1818.19|1836.03|1818.23|1835.65|1817.85|6
1650841140000|2022-04-24 22:59:00|1835.73|1817.93|1835.55|1817.75|1835.73|1817.93|1835.51|1817.71|11
1650841150000|2022-04-24 22:59:10|1835.56|1817.76|1835.71|1817.91|1835.71|1817.91|1835.56|1817.76|6
1650841160000|2022-04-24 22:59:20|1835.56|1817.76|1835.71|1817.91|1836.06|1818.26|1835.56|1817.76|9
1650841170000|2022-04-24 22:59:30|1835.84|1818.04|1835.64|1817.84|1835.84|1818.04|1835.51|1817.71|12
1650841180000|2022-04-24 22:59:40|1836.04|1818.24|1835.57|1817.77|1836.04|1818.24|1835.53|1817.73|7
1650841190000|2022-04-24 22:59:50|1835.58|1817.78|1835.54|1817.74|1835.87|1818.07|1835.54|1817.74|5
1650841200000|2022-04-24 23:00:00|1835.92|1818.12|1835.59|1817.79|1835.92|1818.12|1835.54|1817.74|6
1650841210000|2022-04-24 23:00:10|1835.54|1817.74|1835.54|1817.74|1835.54|1817.74|1835.54|1817.74|1
1650841220000|2022-04-24 23:00:20|1835.79|1817.99|1835.53|1817.73|1835.8|1818|1835.5|1817.7|5
1650841230000|2022-04-24 23:00:30|1835.74|1817.94|1835.53|1817.73|1835.74|1817.94|1835.53|1817.73|5
1650841240000|2022-04-24 23:00:40|1835.54|1817.74|1835.53|1817.73|1835.69|1817.89|1835.53|1817.73|8
1650841250000|2022-04-24 23:00:50|1835.54|1817.74|1835.58|1817.78|1835.73|1817.93|1835.54|1817.74|7
1650841260000|2022-04-24 23:01:00|1835.54|1817.74|1835.53|1817.73|1835.8|1818|1835.53|1817.73|7
1650841270000|2022-04-24 23:01:10|1835.58|1817.78|1835.58|1817.78|1835.8|1818|1835.58|1817.78|6
1650841280000|2022-04-24 23:01:20|1835.5|1817.7|1835.78|1817.98|1835.8|1818|1835.5|1817.7|6
1650841290000|2022-04-24 23:01:30|1835.8|1818|1835.8|1818|1835.8|1818|1835.8|1818|1
1650841300000|2022-04-24 23:01:40|1835.52|1817.72|1835.65|1817.85|1835.66|1817.86|1835.52|1817.72|9
1650841310000|2022-04-24 23:01:50|1835.61|1817.81|1835.6|1817.8|1835.61|1817.81|1835.51|1817.71|8
1650841320000|2022-04-24 23:02:00|1835.99|1818.19|1835.73|1817.93|1835.99|1818.19|1835.57|1817.77|4
1650841330000|2022-04-24 23:02:10|1835.75|1817.95|1836.4|1818.6|1836.4|1818.6|1835.52|1817.72|5
1650841340000|2022-04-24 23:02:20|1836.32|1818.52|1836.65|1818.85|1836.65|1818.85|1836.32|1818.52|5
1650841350000|2022-04-24 23:02:30|1836.6|1818.8|1836.6|1818.8|1836.6|1818.8|1836.6|1818.8|1
1650841360000|2022-04-24 23:02:40|1836.5|1818.7|1835.76|1817.96|1836.55|1818.75|1835.76|1817.96|7
1650841370000|2022-04-24 23:02:50|1835.61|1817.81|1835.6|1817.8|1835.61|1817.81|1835.6|1817.8|2
1650841380000|2022-04-24 23:03:00|1835.57|1817.77|1835.59|1817.79|1835.7|1817.9|1835.57|1817.77|5
1650841390000|2022-04-24 23:03:10|1835.61|1817.81|1835.59|1817.79|1835.61|1817.81|1835.59|1817.79|2
1650841400000|2022-04-24 23:03:20|1835.67|1817.87|1835.59|1817.79|1835.8|1818|1835.59|1817.79|4
1650841410000|2022-04-24 23:03:30|1835.6|1817.8|1836.9|1819.1|1837.11|1819.31|1835.6|1817.8|15
1650841420000|2022-04-24 23:03:40|1836.63|1818.83|1836.67|1818.87|1836.67|1818.87|1836.63|1818.83|3
1650841430000|2022-04-24 23:03:50|1836.7|1818.9|1836.27|1818.47|1836.7|1818.9|1836.27|1818.47|11
1650841440000|2022-04-24 23:04:00|1836.32|1818.52|1835.56|1817.76|1836.32|1818.52|1835.53|1817.73|12
1650841450000|2022-04-24 23:04:10|1835.53|1817.73|1835.55|1817.75|1835.65|1817.85|1835.53|1817.73|4
1650841460000|2022-04-24 23:04:20|1835.7|1817.9|1835.55|1817.75|1835.7|1817.9|1835.55|1817.75|5
1650841470000|2022-04-24 23:04:30|1835.56|1817.76|1835.67|1817.87|1835.68|1817.88|1835.55|1817.75|8
1650841490000|2022-04-24 23:04:50|1835.69|1817.89|1835.67|1817.87|1835.69|1817.89|1835.67|1817.87|2
1650841500000|2022-04-24 23:05:00|1835.7|1817.9|1835.67|1817.87|1835.7|1817.9|1835.67|1817.87|2
1650841510000|2022-04-24 23:05:10|1835.69|1817.89|1835.63|1817.83|1835.69|1817.89|1835.55|1817.75|5
1650841520000|2022-04-24 23:05:20|1835.62|1817.82|1835.61|1817.81|1835.62|1817.82|1835.61|1817.81|4
1650841540000|2022-04-24 23:05:40|1835.68|1817.88|1835.76|1817.96|1835.87|1818.07|1835.64|1817.84|22
1650841550000|2022-04-24 23:05:50|1835.9|1818.1|1835.88|1818.08|1835.93|1818.13|1835.82|1818.02|7
1650841560000|2022-04-24 23:06:00|1835.76|1817.96|1835.67|1817.87|1835.8|1818|1835.43|1817.63|10
1650841570000|2022-04-24 23:06:10|1835.89|1818.09|1836.4|1818.6|1836.4|1818.6|1835.77|1817.97|7
1650841580000|2022-04-24 23:06:20|1836.61|1818.81|1836.65|1818.85|1836.65|1818.85|1836.58|1818.78|3
1650841590000|2022-04-24 23:06:30|1836.72|1818.92|1836.75|1818.95|1836.75|1818.95|1836.71|1818.91|3
1650841600000|2022-04-24 23:06:40|1836.82|1819.02|1836.8|1819|1836.82|1819.02|1836.8|1819|2
1650841610000|2022-04-24 23:06:50|1836.69|1818.89|1836.75|1818.95|1836.75|1818.95|1836.69|1818.89|5
1650841620000|2022-04-24 23:07:00|1836.67|1818.87|1836.66|1818.86|1836.67|1818.87|1836.66|1818.86|2
1650841630000|2022-04-24 23:07:10|1836.7|1818.9|1836.65|1818.85|1836.7|1818.9|1836.61|1818.81|3
1650841640000|2022-04-24 23:07:20|1836.9|1819.1|1837.25|1819.45|1837.31|1819.51|1836.9|1819.1|7
1650841650000|2022-04-24 23:07:30|1837|1819.2|1836.9|1819.1|1837.15|1819.35|1836.85|1819.05|8
1650841660000|2022-04-24 23:07:40|1836.64|1818.84|1836.7|1818.9|1836.7|1818.9|1836.64|1818.84|3
1650841680000|2022-04-24 23:08:00|1836.71|1818.91|1836.75|1818.95|1836.75|1818.95|1836.71|1818.91|2
1650841690000|2022-04-24 23:08:10|1836.39|1818.59|1835.8|1818|1836.39|1818.59|1835.8|1818|5
1650841710000|2022-04-24 23:08:30|1835.49|1817.69|1835.4|1817.6|1835.49|1817.69|1835.34|1817.54|5
1650841720000|2022-04-24 23:08:40|1835.34|1817.54|1833.46|1815.66|1835.34|1817.54|1833.46|1815.66|21
1650841730000|2022-04-24 23:08:50|1833.42|1815.62|1832.31|1814.51|1833.42|1815.62|1832.22|1814.42|14
1650841740000|2022-04-24 23:09:00|1832.3|1814.5|1831.75|1813.95|1832.36|1814.56|1831.62|1813.82|8
1650841750000|2022-04-24 23:09:10|1832.31|1814.51|1831.85|1814.05|1832.31|1814.51|1831.6|1813.8|6
1650841760000|2022-04-24 23:09:20|1831.8|1814|1832.15|1814.35|1832.15|1814.35|1831.6|1813.8|11
1650841770000|2022-04-24 23:09:30|1832.05|1814.25|1832.58|1814.78|1832.58|1814.78|1831.88|1814.08|17
1650841780000|2022-04-24 23:09:40|1832.62|1814.82|1833.2|1815.4|1833.25|1815.45|1832.59|1814.79|15
1650841790000|2022-04-24 23:09:50|1833.35|1815.55|1833.31|1815.51|1833.35|1815.55|1833.22|1815.42|9
1650841800000|2022-04-24 23:10:00|1833.32|1815.52|1833.7|1815.9|1833.8|1816|1833.32|1815.52|20
1650841810000|2022-04-24 23:10:10|1833.55|1815.75|1833.69|1815.89|1833.72|1815.92|1833.49|1815.69|11
1650841820000|2022-04-24 23:10:20|1833.7|1815.9|1833.69|1815.89|1833.8|1816|1833.47|1815.67|10
1650841830000|2022-04-24 23:10:30|1833.67|1815.87|1833.66|1815.86|1833.67|1815.87|1833.53|1815.73|8
1650841840000|2022-04-24 23:10:40|1833.61|1815.81|1833.62|1815.82|1833.62|1815.82|1833.5|1815.7|7
1650841850000|2022-04-24 23:10:50|1833.5|1815.7|1833.68|1815.88|1833.74|1815.94|1833.5|1815.7|5
1650841860000|2022-04-24 23:11:00|1833.73|1815.93|1834.4|1816.6|1834.4|1816.6|1833.55|1815.75|11
1650841870000|2022-04-24 23:11:10|1834.49|1816.69|1834.63|1816.83|1834.95|1817.15|1834.41|1816.61|11
1650841880000|2022-04-24 23:11:20|1834.77|1816.97|1834.77|1816.97|1834.82|1817.02|1834.58|1816.78|20
1650841890000|2022-04-24 23:11:30|1835.17|1817.37|1835.26|1817.46|1835.33|1817.53|1835.06|1817.26|17
1650841900000|2022-04-24 23:11:40|1835.23|1817.43|1835.43|1817.63|1835.43|1817.63|1834.9|1817.1|15
1650841910000|2022-04-24 23:11:50|1835.72|1817.92|1835.75|1817.95|1835.75|1817.95|1835.71|1817.91|3
1650841920000|2022-04-24 23:12:00|1835.56|1817.76|1835.6|1817.8|1835.6|1817.8|1835.56|1817.76|3
1650841940000|2022-04-24 23:12:20|1835.56|1817.76|1834.55|1816.75|1835.56|1817.76|1834.55|1816.75|9
1650841950000|2022-04-24 23:12:30|1835.05|1817.25|1834.97|1817.17|1835.15|1817.35|1834.68|1816.88|10
1650841960000|2022-04-24 23:12:40|1835.09|1817.29|1835.38|1817.58|1835.38|1817.58|1835.09|1817.29|10
1650841980000|2022-04-24 23:13:00|1835.59|1817.79|1836.4|1818.6|1836.4|1818.6|1835.59|1817.79|5
1650841990000|2022-04-24 23:13:10|1836.49|1818.69|1836.49|1818.69|1836.85|1819.05|1836.49|1818.69|7
1650842000000|2022-04-24 23:13:20|1836.51|1818.71|1836.57|1818.77|1836.7|1818.9|1836.49|1818.69|9
1650842010000|2022-04-24 23:13:30|1836.94|1819.14|1836.5|1818.7|1836.95|1819.15|1836.5|1818.7|5
1650842020000|2022-04-24 23:13:40|1836.4|1818.6|1836.6|1818.8|1836.65|1818.85|1836.4|1818.6|6
1650842030000|2022-04-24 23:13:50|1836.51|1818.71|1835.85|1818.05|1836.55|1818.75|1835.7|1817.9|11
1650842040000|2022-04-24 23:14:00|1835.62|1817.82|1835.52|1817.72|1835.65|1817.85|1835.52|1817.72|7
1650842050000|2022-04-24 23:14:10|1835.53|1817.73|1835.91|1818.11|1835.91|1818.11|1835.53|1817.73|5
1650842060000|2022-04-24 23:14:20|1836.1|1818.3|1835.91|1818.11|1836.1|1818.3|1835.83|1818.03|3
1650842070000|2022-04-24 23:14:30|1835.96|1818.16|1835.69|1817.89|1836.2|1818.4|1835.65|1817.85|12
1650842080000|2022-04-24 23:14:40|1835.7|1817.9|1836.05|1818.25|1836.05|1818.25|1835.69|1817.89|6
1650842090000|2022-04-24 23:14:50|1835.74|1817.94|1835.74|1817.94|1836.11|1818.31|1835.62|1817.82|6
1650842100000|2022-04-24 23:15:00|1835.56|1817.76|1836.34|1818.54|1836.34|1818.54|1835.56|1817.76|12
1650842110000|2022-04-24 23:15:10|1836.38|1818.58|1836.55|1818.75|1836.56|1818.76|1836.38|1818.58|13
1650842120000|2022-04-24 23:15:20|1836.62|1818.82|1836.72|1818.92|1836.93|1819.13|1836.52|1818.72|18
1650842130000|2022-04-24 23:15:30|1837.12|1819.32|1836.72|1818.92|1837.14|1819.34|1836.72|1818.92|5
1650842140000|2022-04-24 23:15:40|1836.62|1818.82|1836.62|1818.82|1836.62|1818.82|1836.62|1818.82|1
1650842150000|2022-04-24 23:15:50|1836.63|1818.83|1836.62|1818.82|1837.15|1819.35|1836.62|1818.82|8
1650842160000|2022-04-24 23:16:00|1836.65|1818.85|1836.65|1818.85|1836.65|1818.85|1836.61|1818.81|5
1650842170000|2022-04-24 23:16:10|1836.4|1818.6|1835.4|1817.6|1836.4|1818.6|1835.4|1817.6|14
1650842180000|2022-04-24 23:16:20|1835.39|1817.59|1834.57|1816.77|1835.39|1817.59|1834.38|1816.58|14
1650842190000|2022-04-24 23:16:30|1834.56|1816.76|1833.97|1816.17|1834.6|1816.8|1833.97|1816.17|17
1650842200000|2022-04-24 23:16:40|1833.98|1816.18|1834.4|1816.6|1834.4|1816.6|1833.98|1816.18|9
1650842220000|2022-04-24 23:17:00|1834.29|1816.49|1833.9|1816.1|1834.4|1816.6|1833.74|1815.94|6
1650842230000|2022-04-24 23:17:10|1834.24|1816.44|1833.9|1816.1|1834.26|1816.46|1833.9|1816.1|12
1650842240000|2022-04-24 23:17:20|1833.67|1815.87|1833.8|1816|1833.8|1816|1833.67|1815.87|3
1650842250000|2022-04-24 23:17:30|1833.66|1815.86|1833.8|1816|1833.8|1816|1833.66|1815.86|2
1650842260000|2022-04-24 23:17:40|1833.85|1816.05|1833.55|1815.75|1833.85|1816.05|1833.55|1815.75|3
1650842270000|2022-04-24 23:17:50|1833.56|1815.76|1834.54|1816.74|1834.69|1816.89|1833.56|1815.76|14
1650842280000|2022-04-24 23:18:00|1834.92|1817.12|1834.5|1816.7|1834.92|1817.12|1834.43|1816.63|6
1650842290000|2022-04-24 23:18:10|1834.51|1816.71|1834.5|1816.7|1834.51|1816.71|1834.44|1816.64|4
1650842300000|2022-04-24 23:18:20|1834.43|1816.63|1831.88|1814.08|1834.43|1816.63|1831.81|1814.01|23
1650842310000|2022-04-24 23:18:30|1831.81|1814.01|1831.28|1813.48|1831.81|1814.01|1831.28|1813.48|13
1650842320000|2022-04-24 23:18:40|1830.97|1813.17|1831.02|1813.22|1831.28|1813.48|1830.97|1813.17|5
1650842330000|2022-04-24 23:18:50|1831.28|1813.48|1831.03|1813.23|1831.33|1813.53|1830.99|1813.19|8
1650842340000|2022-04-24 23:19:00|1831.1|1813.3|1831.25|1813.45|1831.25|1813.45|1831.04|1813.24|13
1650842350000|2022-04-24 23:19:10|1831.39|1813.59|1831.46|1813.66|1831.53|1813.73|1831.25|1813.45|16
1650842360000|2022-04-24 23:19:20|1831.41|1813.61|1831.44|1813.64|1831.48|1813.68|1831.27|1813.47|13
1650842370000|2022-04-24 23:19:30|1831.39|1813.59|1831.55|1813.75|1831.56|1813.76|1831.32|1813.52|11
1650842380000|2022-04-24 23:19:40|1831.37|1813.57|1831.23|1813.43|1831.6|1813.8|1831.23|1813.43|6
1650842390000|2022-04-24 23:19:50|1831.34|1813.54|1831.48|1813.68|1831.48|1813.68|1831.32|1813.52|8
1650842400000|2022-04-24 23:20:00|1831.27|1813.47|1831.47|1813.67|1831.48|1813.68|1831.27|1813.47|5
1650842410000|2022-04-24 23:20:10|1831.45|1813.65|1831.47|1813.67|1831.49|1813.69|1831.45|1813.65|4
1650842420000|2022-04-24 23:20:20|1831.52|1813.72|1831.94|1814.14|1832.16|1814.36|1831.22|1813.42|15
1650842430000|2022-04-24 23:20:30|1832.05|1814.25|1831.94|1814.14|1832.06|1814.26|1831.87|1814.07|16
1650842440000|2022-04-24 23:20:40|1832.09|1814.29|1832.06|1814.26|1832.29|1814.49|1832.06|1814.26|18
1650842450000|2022-04-24 23:20:50|1831.89|1814.09|1831.43|1813.63|1831.99|1814.19|1831.33|1813.53|14
1650842460000|2022-04-24 23:21:00|1831.19|1813.39|1831.69|1813.89|1831.8|1814|1831.19|1813.39|13
1650842470000|2022-04-24 23:21:10|1831.66|1813.86|1831.84|1814.04|1831.85|1814.05|1831.66|1813.86|16
1650842480000|2022-04-24 23:21:20|1831.82|1814.02|1831.71|1813.91|1831.82|1814.02|1831.65|1813.85|15
1650842490000|2022-04-24 23:21:30|1831.49|1813.69|1831.33|1813.53|1831.49|1813.69|1831.33|1813.53|5
1650842500000|2022-04-24 23:21:40|1831.38|1813.58|1831.71|1813.91|1831.73|1813.93|1831.38|1813.58|5
1650842510000|2022-04-24 23:21:50|1831.65|1813.85|1831.79|1813.99|1831.79|1813.99|1831.65|1813.85|5
1650842520000|2022-04-24 23:22:00|1831.73|1813.93|1831.73|1813.93|1831.89|1814.09|1831.65|1813.85|12
1650842530000|2022-04-24 23:22:10|1831.55|1813.75|1831.55|1813.75|1831.55|1813.75|1831.55|1813.75|1
1650842540000|2022-04-24 23:22:20|1831.72|1813.92|1831.33|1813.53|1831.73|1813.93|1831.33|1813.53|7
1650842550000|2022-04-24 23:22:30|1831.41|1813.61|1831.84|1814.04|1831.84|1814.04|1831.41|1813.61|10
1650842560000|2022-04-24 23:22:40|1831.83|1814.03|1831.95|1814.15|1831.95|1814.15|1831.82|1814.02|4
1650842570000|2022-04-24 23:22:50|1831.91|1814.11|1832.09|1814.29|1832.25|1814.45|1831.78|1813.98|13
1650842580000|2022-04-24 23:23:00|1831.98|1814.18|1831.98|1814.18|1832.07|1814.27|1831.98|1814.18|6
1650842590000|2022-04-24 23:23:10|1831.77|1813.97|1831.73|1813.93|1831.77|1813.97|1831.73|1813.93|4
1650842600000|2022-04-24 23:23:20|1831.65|1813.85|1831.73|1813.93|1831.73|1813.93|1831.65|1813.85|3
1650842610000|2022-04-24 23:23:30|1831.7|1813.9|1831.73|1813.93|1831.73|1813.93|1831.7|1813.9|3
1650842630000|2022-04-24 23:23:50|1832.09|1814.29|1832.9|1815.1|1833.15|1815.35|1832.09|1814.29|9
1650842640000|2022-04-24 23:24:00|1833.01|1815.21|1833.12|1815.32|1833.22|1815.42|1832.95|1815.15|5
1650842650000|2022-04-24 23:24:10|1832.9|1815.1|1833.12|1815.32|1833.12|1815.32|1832.9|1815.1|6
1650842660000|2022-04-24 23:24:20|1833.15|1815.35|1832.9|1815.1|1833.15|1815.35|1832.9|1815.1|12
1650842670000|2022-04-24 23:24:30|1832.89|1815.09|1832.85|1815.05|1832.89|1815.09|1832.85|1815.05|2
1650842700000|2022-04-24 23:25:00|1832.8|1815|1832.8|1815|1832.8|1815|1832.78|1814.98|4
1650842710000|2022-04-24 23:25:10|1832.75|1814.95|1832.8|1815|1832.8|1815|1832.75|1814.95|3
1650842720000|2022-04-24 23:25:20|1832.95|1815.15|1833.38|1815.58|1833.4|1815.6|1832.9|1815.1|6
1650842730000|2022-04-24 23:25:30|1833.46|1815.66|1833.4|1815.6|1833.46|1815.66|1833.4|1815.6|2
1650842740000|2022-04-24 23:25:40|1833.85|1816.05|1833.85|1816.05|1833.85|1816.05|1833.85|1816.05|1
1650842750000|2022-04-24 23:25:50|1833.9|1816.1|1833.5|1815.7|1834.27|1816.47|1833.5|1815.7|16
1650842760000|2022-04-24 23:26:00|1833.52|1815.72|1834.22|1816.42|1834.24|1816.44|1833.52|1815.72|14
1650842770000|2022-04-24 23:26:10|1834.15|1816.35|1834.16|1816.36|1834.35|1816.55|1834.14|1816.34|12
1650842780000|2022-04-24 23:26:20|1834.14|1816.34|1833.55|1815.75|1834.14|1816.34|1833.53|1815.73|5
1650842790000|2022-04-24 23:26:30|1833.52|1815.72|1833.8|1816|1833.93|1816.13|1833.52|1815.72|6
1650842800000|2022-04-24 23:26:40|1833.66|1815.86|1833.48|1815.68|1833.8|1816|1833.47|1815.67|9
1650842810000|2022-04-24 23:26:50|1833.47|1815.67|1833.47|1815.67|1833.47|1815.67|1833.47|1815.67|1
1650842820000|2022-04-24 23:27:00|1833.48|1815.68|1833.55|1815.75|1833.55|1815.75|1833.48|1815.68|6
1650842830000|2022-04-24 23:27:10|1833.56|1815.76|1833.56|1815.76|1833.56|1815.76|1833.56|1815.76|1
1650842840000|2022-04-24 23:27:20|1833.55|1815.75|1833.8|1816|1833.86|1816.06|1833.48|1815.68|6
1650842850000|2022-04-24 23:27:30|1833.46|1815.66|1831.82|1814.02|1833.48|1815.68|1831.82|1814.02|14
1650842860000|2022-04-24 23:27:40|1831.73|1813.93|1831.71|1813.91|1831.73|1813.93|1831.35|1813.55|12
1650842870000|2022-04-24 23:27:50|1831.83|1814.03|1832.46|1814.66|1832.51|1814.71|1831.72|1813.92|13
1650842880000|2022-04-24 23:28:00|1832.45|1814.65|1832.58|1814.78|1832.58|1814.78|1832.45|1814.65|8
1650842890000|2022-04-24 23:28:10|1832.52|1814.72|1833.85|1816.05|1834.07|1816.27|1832.52|1814.72|22
1650842930000|2022-04-24 23:28:50|1833.88|1816.08|1833.8|1816|1833.88|1816.08|1833.8|1816|2
1650842940000|2022-04-24 23:29:00|1833.85|1816.05|1833.75|1815.95|1833.85|1816.05|1833.7|1815.9|5
1650842960000|2022-04-24 23:29:20|1833.85|1816.05|1833.75|1815.95|1833.85|1816.05|1833.75|1815.95|2
1650842970000|2022-04-24 23:29:30|1833.95|1816.15|1834.64|1816.84|1834.77|1816.97|1833.95|1816.15|12
1650842980000|2022-04-24 23:29:40|1834.5|1816.7|1834.61|1816.81|1834.88|1817.08|1834.48|1816.68|8
1650842990000|2022-04-24 23:29:50|1834.78|1816.98|1834.61|1816.81|1834.81|1817.01|1834.61|1816.81|3
1650843000000|2022-04-24 23:30:00|1834.6|1816.8|1834.55|1816.75|1835.05|1817.25|1834.55|1816.75|12
1650843010000|2022-04-24 23:30:10|1834.95|1817.15|1835.46|1817.66|1835.65|1817.85|1834.85|1817.05|12
1650843020000|2022-04-24 23:30:20|1835.54|1817.74|1835.4|1817.6|1835.55|1817.75|1835.4|1817.6|4
1650843030000|2022-04-24 23:30:30|1835.34|1817.54|1835.34|1817.54|1835.34|1817.54|1835.34|1817.54|1
1650843040000|2022-04-24 23:30:40|1835.4|1817.6|1834.66|1816.86|1835.65|1817.85|1834.66|1816.86|4
1650843050000|2022-04-24 23:30:50|1834.41|1816.61|1835.4|1817.6|1835.4|1817.6|1834.41|1816.61|4
1650843060000|2022-04-24 23:31:00|1835.58|1817.78|1834.7|1816.9|1835.58|1817.78|1834.68|1816.88|10
1650843070000|2022-04-24 23:31:10|1834.72|1816.92|1835.4|1817.6|1835.4|1817.6|1834.68|1816.88|5
1650843080000|2022-04-24 23:31:20|1835.52|1817.72|1835.4|1817.6|1835.52|1817.72|1835.4|1817.6|2
1650843090000|2022-04-24 23:31:30|1835.65|1817.85|1835.4|1817.6|1835.65|1817.85|1835.4|1817.6|3
1650843100000|2022-04-24 23:31:40|1835.87|1818.07|1835.87|1818.07|1835.87|1818.07|1835.87|1818.07|1
1650843110000|2022-04-24 23:31:50|1835.85|1818.05|1835.75|1817.95|1835.85|1818.05|1835.75|1817.95|2
1650843120000|2022-04-24 23:32:00|1835.67|1817.87|1835.7|1817.9|1835.7|1817.9|1835.67|1817.87|2
1650843150000|2022-04-24 23:32:30|1835.89|1818.09|1835.9|1818.1|1835.94|1818.14|1835.85|1818.05|4
1650843160000|2022-04-24 23:32:40|1835.4|1817.6|1835|1817.2|1835.5|1817.7|1834.68|1816.88|9
1650843170000|2022-04-24 23:32:50|1835.05|1817.25|1835.21|1817.41|1835.24|1817.44|1834.52|1816.72|14
1650843180000|2022-04-24 23:33:00|1835.22|1817.42|1835.06|1817.26|1835.22|1817.42|1834.63|1816.83|14
1650843190000|2022-04-24 23:33:10|1835.04|1817.24|1834.82|1817.02|1835.44|1817.64|1834.65|1816.85|11
1650843200000|2022-04-24 23:33:20|1834.9|1817.1|1835.59|1817.79|1835.59|1817.79|1834.9|1817.1|6
1650843210000|2022-04-24 23:33:30|1835.54|1817.74|1835.54|1817.74|1835.54|1817.74|1835.54|1817.74|1
1650843220000|2022-04-24 23:33:40|1835.6|1817.8|1835.47|1817.67|1835.6|1817.8|1835.4|1817.6|4
1650843230000|2022-04-24 23:33:50|1835.4|1817.6|1834.62|1816.82|1835.55|1817.75|1834.62|1816.82|6
1650843240000|2022-04-24 23:34:00|1834.95|1817.15|1834.4|1816.6|1835|1817.2|1834.4|1816.6|9
1650843250000|2022-04-24 23:34:10|1834.71|1816.91|1834.75|1816.95|1834.75|1816.95|1834.71|1816.91|3
1650843260000|2022-04-24 23:34:20|1834.61|1816.81|1834.56|1816.76|1834.61|1816.81|1834.56|1816.76|4
1650843270000|2022-04-24 23:34:30|1834.54|1816.74|1834.72|1816.92|1835.45|1817.65|1834.54|1816.74|14
1650843280000|2022-04-24 23:34:40|1834.7|1816.9|1835.05|1817.25|1835.05|1817.25|1834.7|1816.9|3
1650843290000|2022-04-24 23:34:50|1834.71|1816.91|1834.51|1816.71|1834.71|1816.91|1834.51|1816.71|2
1650843300000|2022-04-24 23:35:00|1834.74|1816.94|1834.75|1816.95|1834.75|1816.95|1834.74|1816.94|2
1650843310000|2022-04-24 23:35:10|1834.64|1816.84|1834.7|1816.9|1834.7|1816.9|1834.64|1816.84|2
1650843320000|2022-04-24 23:35:20|1834.54|1816.74|1834.6|1816.8|1834.6|1816.8|1834.54|1816.74|2
1650843330000|2022-04-24 23:35:30|1834.39|1816.59|1833.75|1815.95|1834.39|1816.59|1833.4|1815.6|6
1650843340000|2022-04-24 23:35:40|1833.48|1815.68|1833.5|1815.7|1833.5|1815.7|1833.45|1815.65|3
1650843350000|2022-04-24 23:35:50|1833.47|1815.67|1833.5|1815.7|1833.5|1815.7|1833.47|1815.67|2
1650843360000|2022-04-24 23:36:00|1833.39|1815.59|1832.7|1814.9|1833.39|1815.59|1832.54|1814.74|6
1650843370000|2022-04-24 23:36:10|1832.53|1814.73|1833.05|1815.25|1833.08|1815.28|1832.53|1814.73|13
1650843380000|2022-04-24 23:36:20|1833.04|1815.24|1833.18|1815.38|1833.18|1815.38|1833.04|1815.24|6
1650843390000|2022-04-24 23:36:30|1833.12|1815.32|1833.12|1815.32|1833.3|1815.5|1833.03|1815.23|9
1650843400000|2022-04-24 23:36:40|1833.17|1815.37|1833.05|1815.25|1833.17|1815.37|1832.58|1814.78|12
1650843410000|2022-04-24 23:36:50|1832.97|1815.17|1832.58|1814.78|1833.35|1815.55|1832.58|1814.78|10
1650843420000|2022-04-24 23:37:00|1832.61|1814.81|1833.17|1815.37|1833.24|1815.44|1832.61|1814.81|17
1650843430000|2022-04-24 23:37:10|1833.19|1815.39|1833.75|1815.95|1833.9|1816.1|1833.17|1815.37|12
1650843440000|2022-04-24 23:37:20|1833.88|1816.08|1834.34|1816.54|1834.34|1816.54|1833.72|1815.92|12
1650843450000|2022-04-24 23:37:30|1834.37|1816.57|1834.9|1817.1|1834.95|1817.15|1834.36|1816.56|8
1650843460000|2022-04-24 23:37:40|1834.4|1816.6|1834.4|1816.6|1834.4|1816.6|1834.4|1816.6|1
1650843480000|2022-04-24 23:38:00|1834.66|1816.86|1834.7|1816.9|1834.7|1816.9|1834.64|1816.84|3
1650843490000|2022-04-24 23:38:10|1834.61|1816.81|1834.1|1816.3|1834.61|1816.81|1833.9|1816.1|6
1650843500000|2022-04-24 23:38:20|1833.75|1815.95|1832.27|1814.47|1833.75|1815.95|1832.27|1814.47|18
1650843510000|2022-04-24 23:38:30|1832.29|1814.49|1830.78|1812.98|1832.29|1814.49|1830.78|1812.98|13
1650843520000|2022-04-24 23:38:40|1830.55|1812.75|1829.54|1811.74|1830.55|1812.75|1829.32|1811.52|22
1650843530000|2022-04-24 23:38:50|1829.88|1812.08|1830.2|1812.4|1830.25|1812.45|1829.6|1811.8|11
1650843540000|2022-04-24 23:39:00|1830.33|1812.53|1830.04|1812.24|1830.41|1812.61|1829.6|1811.8|12
1650843550000|2022-04-24 23:39:10|1830.05|1812.25|1830|1812.2|1830.26|1812.46|1829.53|1811.73|10
1650843560000|2022-04-24 23:39:20|1829.95|1812.15|1829.61|1811.81|1829.95|1812.15|1829.61|1811.81|2
1650843570000|2022-04-24 23:39:30|1829.65|1811.85|1829.6|1811.8|1829.65|1811.85|1829.56|1811.76|5
1650843580000|2022-04-24 23:39:40|1829.55|1811.75|1829.55|1811.75|1829.55|1811.75|1829.55|1811.75|1
1650843590000|2022-04-24 23:39:50|1829.53|1811.73|1829.5|1811.7|1829.55|1811.75|1829.49|1811.69|5
1650843600000|2022-04-24 23:40:00|1829.6|1811.8|1829.05|1811.25|1829.6|1811.8|1829.05|1811.25|7
1650843610000|2022-04-24 23:40:10|1829.03|1811.23|1829.05|1811.25|1829.05|1811.25|1829.03|1811.23|2
1650843630000|2022-04-24 23:40:30|1829.03|1811.23|1829.52|1811.72|1829.52|1811.72|1829|1811.2|9
1650843640000|2022-04-24 23:40:40|1829.7|1811.9|1830.4|1812.6|1830.4|1812.6|1829.56|1811.76|11
1650843650000|2022-04-24 23:40:50|1830.61|1812.81|1831.12|1813.32|1831.4|1813.6|1830.58|1812.78|12
1650843660000|2022-04-24 23:41:00|1830.9|1813.1|1830.8|1813|1830.9|1813.1|1830.8|1813|2
1650843670000|2022-04-24 23:41:10|1830.75|1812.95|1830.75|1812.95|1830.75|1812.95|1830.75|1812.95|1
1650843680000|2022-04-24 23:41:20|1830.64|1812.84|1830.65|1812.85|1830.65|1812.85|1830.63|1812.83|3
1650843690000|2022-04-24 23:41:30|1830.58|1812.78|1829.95|1812.15|1830.58|1812.78|1829.6|1811.8|6
1650843700000|2022-04-24 23:41:40|1829.49|1811.69|1830.45|1812.65|1830.8|1813|1829.48|1811.68|19
1650843710000|2022-04-24 23:41:50|1829.95|1812.15|1829.54|1811.74|1829.95|1812.15|1829.53|1811.73|5
1650843720000|2022-04-24 23:42:00|1829.53|1811.73|1829.52|1811.72|1829.8|1812|1829.52|1811.72|3
1650843730000|2022-04-24 23:42:10|1829.48|1811.68|1830.4|1812.6|1830.4|1812.6|1829.48|1811.68|11
1650843750000|2022-04-24 23:42:30|1830.37|1812.57|1830.4|1812.6|1830.4|1812.6|1830.34|1812.54|3
1650843760000|2022-04-24 23:42:40|1830.37|1812.57|1830.37|1812.57|1830.4|1812.6|1830|1812.2|6
1650843770000|2022-04-24 23:42:50|1830.4|1812.6|1829.5|1811.7|1830.4|1812.6|1829.45|1811.65|10
1650843780000|2022-04-24 23:43:00|1829.47|1811.67|1829.55|1811.75|1829.55|1811.75|1829.47|1811.67|7
1650843790000|2022-04-24 23:43:10|1829.4|1811.6|1828.94|1811.14|1829.4|1811.6|1828.94|1811.14|7
1650843800000|2022-04-24 23:43:20|1828.96|1811.16|1828.95|1811.15|1829|1811.2|1828.95|1811.15|6
1650843810000|2022-04-24 23:43:30|1828.96|1811.16|1828.78|1810.98|1828.96|1811.16|1828.47|1810.67|7
1650843820000|2022-04-24 23:43:40|1828.83|1811.03|1829.01|1811.21|1829.07|1811.27|1828.83|1811.03|8
1650843830000|2022-04-24 23:43:50|1828.99|1811.19|1828.94|1811.14|1829.02|1811.22|1828.94|1811.14|8
1650843840000|2022-04-24 23:44:00|1828.75|1810.95|1828.75|1810.95|1828.75|1810.95|1828.75|1810.95|1
1650843850000|2022-04-24 23:44:10|1828.85|1811.05|1828.85|1811.05|1828.85|1811.05|1828.85|1811.05|1
1650843860000|2022-04-24 23:44:20|1828.4|1810.6|1828.4|1810.6|1828.4|1810.6|1828.4|1810.6|1
1650843870000|2022-04-24 23:44:30|1828.44|1810.64|1828.5|1810.7|1828.5|1810.7|1828.44|1810.64|2
1650843890000|2022-04-24 23:44:50|1828.43|1810.63|1828.16|1810.36|1828.55|1810.75|1828.16|1810.36|8
1650843900000|2022-04-24 23:45:00|1827.76|1809.96|1827.91|1810.11|1827.91|1810.11|1826.75|1808.95|27
1650843910000|2022-04-24 23:45:10|1827.92|1810.12|1827.86|1810.06|1827.92|1810.12|1827.8|1810|13
1650843920000|2022-04-24 23:45:20|1828.36|1810.56|1828.47|1810.67|1829.15|1811.35|1828.34|1810.54|8
1650843930000|2022-04-24 23:45:30|1828.93|1811.13|1829.16|1811.36|1829.16|1811.36|1828.59|1810.79|15
1650843940000|2022-04-24 23:45:40|1829.01|1811.21|1828.95|1811.15|1829.08|1811.28|1828.84|1811.04|15
1650843950000|2022-04-24 23:45:50|1829.24|1811.44|1829.33|1811.53|1829.4|1811.6|1828.9|1811.1|8
1650843960000|2022-04-24 23:46:00|1829.37|1811.57|1828.9|1811.1|1829.37|1811.57|1828.9|1811.1|3
1650843970000|2022-04-24 23:46:10|1828.74|1810.94|1828.4|1810.6|1828.75|1810.95|1828.4|1810.6|3
1650843980000|2022-04-24 23:46:20|1828.63|1810.83|1828.34|1810.54|1828.65|1810.85|1828.34|1810.54|5
1650843990000|2022-04-24 23:46:30|1828.36|1810.56|1827.61|1809.81|1828.36|1810.56|1827.58|1809.78|23
1650844000000|2022-04-24 23:46:40|1827.58|1809.78|1827.61|1809.81|1828.02|1810.22|1827.52|1809.72|9
1650844010000|2022-04-24 23:46:50|1827.63|1809.83|1827.25|1809.45|1827.63|1809.83|1826.98|1809.18|7
1650844020000|2022-04-24 23:47:00|1827.32|1809.52|1827.61|1809.81|1827.63|1809.83|1827.32|1809.52|7
1650844030000|2022-04-24 23:47:10|1827.58|1809.78|1827.58|1809.78|1827.59|1809.79|1827.52|1809.72|4
1650844040000|2022-04-24 23:47:20|1827.6|1809.8|1827.61|1809.81|1827.61|1809.81|1827.55|1809.75|5
1650844050000|2022-04-24 23:47:30|1827.63|1809.83|1827.61|1809.81|1827.63|1809.83|1827.59|1809.79|6
1650844060000|2022-04-24 23:47:40|1827.86|1810.06|1827.61|1809.81|1827.86|1810.06|1827.61|1809.81|6
1650844070000|2022-04-24 23:47:50|1827.56|1809.76|1827.09|1809.29|1827.56|1809.76|1827.06|1809.26|13
1650844080000|2022-04-24 23:48:00|1827.04|1809.24|1827.05|1809.25|1827.05|1809.25|1826.88|1809.08|4
1650844090000|2022-04-24 23:48:10|1826.83|1809.03|1827.05|1809.25|1827.05|1809.25|1826.83|1809.03|2
1650844100000|2022-04-24 23:48:20|1827.08|1809.28|1826.82|1809.02|1827.08|1809.28|1826.82|1809.02|2
1650844110000|2022-04-24 23:48:30|1826.83|1809.03|1827.04|1809.24|1827.04|1809.24|1826.83|1809.03|2
1650844120000|2022-04-24 23:48:40|1827.02|1809.22|1827.24|1809.44|1827.3|1809.5|1827.02|1809.22|8
1650844130000|2022-04-24 23:48:50|1827.25|1809.45|1827.13|1809.33|1827.39|1809.59|1827.13|1809.33|7
1650844140000|2022-04-24 23:49:00|1827.04|1809.24|1827.05|1809.25|1827.06|1809.26|1826.83|1809.03|8
1650844150000|2022-04-24 23:49:10|1826.83|1809.03|1826.8|1809|1826.83|1809.03|1826.8|1809|2
1650844160000|2022-04-24 23:49:20|1827.05|1809.25|1827.16|1809.36|1827.16|1809.36|1827.01|1809.21|5
1650844170000|2022-04-24 23:49:30|1827.25|1809.45|1827.25|1809.45|1827.25|1809.45|1827.25|1809.45|1
1650844180000|2022-04-24 23:49:40|1827.16|1809.36|1825.41|1807.61|1827.16|1809.36|1825.41|1807.61|23
1650844190000|2022-04-24 23:49:50|1825.26|1807.46|1825.12|1807.32|1825.43|1807.63|1825.01|1807.21|9
1650844200000|2022-04-24 23:50:00|1825.43|1807.63|1824.8|1807|1825.43|1807.63|1824.8|1807|12
1650844210000|2022-04-24 23:50:10|1824.95|1807.15|1824.45|1806.65|1825.07|1807.27|1824.45|1806.65|6
1650844220000|2022-04-24 23:50:20|1824.39|1806.59|1824.38|1806.58|1824.45|1806.65|1823.7|1805.9|8
1650844230000|2022-04-24 23:50:30|1824.44|1806.64|1824.45|1806.65|1824.45|1806.65|1824.37|1806.57|3
1650844240000|2022-04-24 23:50:40|1824.4|1806.6|1824.45|1806.65|1824.45|1806.65|1824.31|1806.51|9
1650844250000|2022-04-24 23:50:50|1824.4|1806.6|1824.4|1806.6|1824.4|1806.6|1824.4|1806.6|1
1650844260000|2022-04-24 23:51:00|1824.45|1806.65|1824.4|1806.6|1824.45|1806.65|1824.35|1806.55|4
1650844270000|2022-04-24 23:51:10|1824.45|1806.65|1824.4|1806.6|1824.45|1806.65|1824.4|1806.6|4
1650844280000|2022-04-24 23:51:20|1824.45|1806.65|1825.17|1807.37|1825.28|1807.48|1824.45|1806.65|9
1650844290000|2022-04-24 23:51:30|1825.16|1807.36|1825.67|1807.87|1825.92|1808.12|1825.16|1807.36|9
1650844300000|2022-04-24 23:51:40|1825.74|1807.94|1825.67|1807.87|1825.74|1807.94|1825.67|1807.87|3
1650844310000|2022-04-24 23:51:50|1825.6|1807.8|1825.14|1807.34|1825.67|1807.87|1825.14|1807.34|6
1650844320000|2022-04-24 23:52:00|1824.55|1806.75|1823.66|1805.86|1824.82|1807.02|1823.66|1805.86|11
1650844330000|2022-04-24 23:52:10|1823.5|1805.7|1822.8|1805|1823.6|1805.8|1822.5|1804.7|33
1650844340000|2022-04-24 23:52:20|1822.85|1805.05|1822.85|1805.05|1823.15|1805.35|1822.85|1805.05|11
1650844350000|2022-04-24 23:52:30|1822.66|1804.86|1823.1|1805.3|1823.1|1805.3|1822.65|1804.85|8
1650844360000|2022-04-24 23:52:40|1823.16|1805.36|1823.26|1805.46|1823.28|1805.48|1822.96|1805.16|13
1650844370000|2022-04-24 23:52:50|1823.28|1805.48|1822.9|1805.1|1823.3|1805.5|1822.81|1805.01|16
1650844380000|2022-04-24 23:53:00|1823.2|1805.4|1822.9|1805.1|1823.24|1805.44|1822.8|1805|7
1650844390000|2022-04-24 23:53:10|1822.41|1804.61|1822.9|1805.1|1823.07|1805.27|1822.41|1804.61|14
1650844400000|2022-04-24 23:53:20|1823.07|1805.27|1823.75|1805.95|1823.75|1805.95|1823.07|1805.27|6
1650844410000|2022-04-24 23:53:30|1823.94|1806.14|1824.64|1806.84|1824.64|1806.84|1823.51|1805.71|12
1650844420000|2022-04-24 23:53:40|1824.63|1806.83|1824.71|1806.91|1824.71|1806.91|1824.63|1806.83|8
1650844430000|2022-04-24 23:53:50|1824.86|1807.06|1824.65|1806.85|1824.9|1807.1|1824.51|1806.71|17
1650844440000|2022-04-24 23:54:00|1824.66|1806.86|1825.18|1807.38|1825.18|1807.38|1824.66|1806.86|8
1650844450000|2022-04-24 23:54:10|1825.19|1807.39|1823.8|1806|1825.2|1807.4|1823.8|1806|11
1650844460000|2022-04-24 23:54:20|1823.77|1805.97|1823.77|1805.97|1823.77|1805.97|1823.77|1805.97|1
1650844470000|2022-04-24 23:54:30|1823.53|1805.73|1823.53|1805.73|1823.61|1805.81|1823.47|1805.67|13
1650844480000|2022-04-24 23:54:40|1823.47|1805.67|1823.42|1805.62|1823.53|1805.73|1823.32|1805.52|17
1650844490000|2022-04-24 23:54:50|1823.41|1805.61|1823.42|1805.62|1823.42|1805.62|1823.33|1805.53|4
1650844500000|2022-04-24 23:55:00|1823.63|1805.83|1823.42|1805.62|1823.65|1805.85|1823.42|1805.62|5
1650844510000|2022-04-24 23:55:10|1822.83|1805.03|1822.41|1804.61|1823.32|1805.52|1822.41|1804.61|18
1650844520000|2022-04-24 23:55:20|1822.35|1804.55|1822.5|1804.7|1822.5|1804.7|1822.35|1804.55|4
1650844530000|2022-04-24 23:55:30|1822.49|1804.69|1822.46|1804.66|1822.49|1804.69|1822.41|1804.61|7
1650844540000|2022-04-24 23:55:40|1822.47|1804.67|1823.35|1805.55|1823.35|1805.55|1822.36|1804.56|13
1650844560000|2022-04-24 23:56:00|1823.4|1805.6|1823.34|1805.54|1823.4|1805.6|1823.25|1805.45|7
1650844570000|2022-04-24 23:56:10|1823.33|1805.53|1823.37|1805.57|1823.37|1805.57|1823.28|1805.48|14
1650844580000|2022-04-24 23:56:20|1823.42|1805.62|1823.26|1805.46|1823.43|1805.63|1823.26|1805.46|12
1650844590000|2022-04-24 23:56:30|1823.32|1805.52|1823.2|1805.4|1823.4|1805.6|1823.2|1805.4|12
1650844600000|2022-04-24 23:56:40|1823.19|1805.39|1823.4|1805.6|1823.4|1805.6|1823.19|1805.39|4
1650844610000|2022-04-24 23:56:50|1823.24|1805.44|1823.41|1805.61|1823.41|1805.61|1823.24|1805.44|3
1650844620000|2022-04-24 23:57:00|1823.24|1805.44|1823.41|1805.61|1823.42|1805.62|1823.24|1805.44|9
1650844630000|2022-04-24 23:57:10|1823.4|1805.6|1823.4|1805.6|1823.4|1805.6|1823.4|1805.6|1
1650844640000|2022-04-24 23:57:20|1823.32|1805.52|1823.4|1805.6|1823.4|1805.6|1823.32|1805.52|2
1650844660000|2022-04-24 23:57:40|1823.41|1805.61|1823.41|1805.61|1823.41|1805.61|1823.4|1805.6|9
1650844670000|2022-04-24 23:57:50|1823.34|1805.54|1825.09|1807.29|1825.09|1807.29|1823.34|1805.54|9
1650844680000|2022-04-24 23:58:00|1825.1|1807.3|1824.44|1806.64|1825.21|1807.41|1824.42|1806.62|6
1650844690000|2022-04-24 23:58:10|1824.4|1806.6|1825.09|1807.29|1825.09|1807.29|1824.34|1806.54|5
1650844710000|2022-04-24 23:58:30|1825|1807.2|1825.59|1807.79|1825.9|1808.1|1825|1807.2|6
1650844720000|2022-04-24 23:58:40|1825.4|1807.6|1825.4|1807.6|1825.59|1807.79|1825.4|1807.6|6
1650844730000|2022-04-24 23:58:50|1825.59|1807.79|1825.84|1808.04|1826.4|1808.6|1825.4|1807.6|10
1650844740000|2022-04-24 23:59:00|1825.79|1807.99|1825.84|1808.04|1826.4|1808.6|1825.79|1807.99|7
1650844750000|2022-04-24 23:59:10|1825.59|1807.79|1825.4|1807.6|1825.59|1807.79|1825.4|1807.6|2
1650844760000|2022-04-24 23:59:20|1825.28|1807.48|1825.4|1807.6|1825.4|1807.6|1825.21|1807.41|3
1650844780000|2022-04-24 23:59:40|1825.35|1807.55|1825.4|1807.6|1825.4|1807.6|1825.35|1807.55|3
1650844790000|2022-04-24 23:59:50|1825.42|1807.62|1825.4|1807.6|1825.42|1807.62|1825.31|1807.51|7
1650844810000|2022-04-25 00:00:10|1825.43|1807.63|1825.46|1807.66|1825.46|1807.66|1825.32|1807.52|5
1650844820000|2022-04-25 00:00:20|1825.44|1807.64|1823.7|1805.9|1825.5|1807.7|1823.6|1805.8|12
1650844830000|2022-04-25 00:00:30|1823.87|1806.07|1824.58|1806.78|1824.6|1806.8|1823.49|1805.69|18
1650844840000|2022-04-25 00:00:40|1824.54|1806.74|1826.45|1808.65|1826.59|1808.79|1824.54|1806.74|15
1650844850000|2022-04-25 00:00:50|1826.46|1808.66|1828.4|1810.6|1828.43|1810.63|1826.24|1808.44|17
1650844860000|2022-04-25 00:01:00|1828.38|1810.58|1827.48|1809.68|1828.44|1810.64|1827.48|1809.68|17
1650844870000|2022-04-25 00:01:10|1827.42|1809.62|1828.44|1810.64|1828.44|1810.64|1827.42|1809.62|11
1650844880000|2022-04-25 00:01:20|1828.32|1810.52|1827.7|1809.9|1828.32|1810.52|1827.7|1809.9|5
1650844890000|2022-04-25 00:01:30|1827.68|1809.88|1827.55|1809.75|1827.75|1809.95|1827.51|1809.71|9
1650844910000|2022-04-25 00:01:50|1827.61|1809.81|1827.65|1809.85|1827.65|1809.85|1827.61|1809.81|2
1650844920000|2022-04-25 00:02:00|1827.85|1810.05|1828.4|1810.6|1828.41|1810.61|1827.8|1810|8
1650844940000|2022-04-25 00:02:20|1828.68|1810.88|1828.05|1810.25|1828.68|1810.88|1828.05|1810.25|6
1650844950000|2022-04-25 00:02:30|1827.6|1809.8|1827.4|1809.6|1827.75|1809.95|1827.4|1809.6|12
1650844960000|2022-04-25 00:02:40|1827.35|1809.55|1825.4|1807.6|1827.35|1809.55|1825.4|1807.6|20
1650844970000|2022-04-25 00:02:50|1825.49|1807.69|1825.4|1807.6|1825.5|1807.7|1825.4|1807.6|5
1650844980000|2022-04-25 00:03:00|1825.42|1807.62|1825.4|1807.6|1825.7|1807.9|1825.4|1807.6|4
1650844990000|2022-04-25 00:03:10|1825.48|1807.68|1825.01|1807.21|1825.48|1807.68|1825.01|1807.21|4
1650845000000|2022-04-25 00:03:20|1824.99|1807.19|1824.68|1806.88|1824.99|1807.19|1824.41|1806.61|7
1650845010000|2022-04-25 00:03:30|1824.7|1806.9|1823.65|1805.85|1824.7|1806.9|1823.65|1805.85|17
1650845030000|2022-04-25 00:03:50|1823.41|1805.61|1823.34|1805.54|1823.41|1805.61|1823.28|1805.48|6
1650845040000|2022-04-25 00:04:00|1823.4|1805.6|1822.9|1805.1|1823.4|1805.6|1822.85|1805.05|5
1650845050000|2022-04-25 00:04:10|1822.73|1804.93|1822.61|1804.81|1822.91|1805.11|1822.46|1804.66|14
1650845060000|2022-04-25 00:04:20|1822.71|1804.91|1822.66|1804.86|1822.86|1805.06|1822.15|1804.35|20
1650845070000|2022-04-25 00:04:30|1822.71|1804.91|1822.71|1804.91|1822.91|1805.11|1822.23|1804.43|5
1650845080000|2022-04-25 00:04:40|1822.42|1804.62|1822.52|1804.72|1822.71|1804.91|1822.42|1804.62|5
1650845090000|2022-04-25 00:04:50|1822.36|1804.56|1823|1805.2|1823.13|1805.33|1822.36|1804.56|15
1650845100000|2022-04-25 00:05:00|1823.4|1805.6|1823.4|1805.6|1823.66|1805.86|1823.21|1805.41|23
1650845110000|2022-04-25 00:05:10|1823.25|1805.45|1823.17|1805.37|1823.4|1805.6|1823|1805.2|15
1650845120000|2022-04-25 00:05:20|1823.16|1805.36|1823.14|1805.34|1823.25|1805.45|1822.76|1804.96|15
1650845130000|2022-04-25 00:05:30|1823.15|1805.35|1823.29|1805.49|1823.4|1805.6|1822.94|1805.14|14
1650845140000|2022-04-25 00:05:40|1823.1|1805.3|1823.62|1805.82|1823.62|1805.82|1823.1|1805.3|11
1650845150000|2022-04-25 00:05:50|1823.61|1805.81|1823.54|1805.74|1823.61|1805.81|1823.54|1805.74|11
1650845160000|2022-04-25 00:06:00|1823.53|1805.73|1823.57|1805.77|1823.6|1805.8|1823.33|1805.53|9
1650845170000|2022-04-25 00:06:10|1823.6|1805.8|1823.55|1805.75|1823.6|1805.8|1823.5|1805.7|4
1650845180000|2022-04-25 00:06:20|1823.52|1805.72|1823.55|1805.75|1823.55|1805.75|1823.52|1805.72|2
1650845190000|2022-04-25 00:06:30|1823.73|1805.93|1823.7|1805.9|1823.75|1805.95|1823.69|1805.89|5
1650845200000|2022-04-25 00:06:40|1823.55|1805.75|1823.65|1805.85|1823.65|1805.85|1823.55|1805.75|3
1650845210000|2022-04-25 00:06:50|1823.68|1805.88|1823.04|1805.24|1823.7|1805.9|1823|1805.2|10
1650845220000|2022-04-25 00:07:00|1823.39|1805.59|1823.4|1805.6|1823.4|1805.6|1823.39|1805.59|2
1650845230000|2022-04-25 00:07:10|1823.44|1805.64|1823.5|1805.7|1823.5|1805.7|1823.44|1805.64|2
1650845240000|2022-04-25 00:07:20|1823.43|1805.63|1822.89|1805.09|1823.5|1805.7|1822.89|1805.09|6
1650845250000|2022-04-25 00:07:30|1823.09|1805.29|1823.39|1805.59|1823.4|1805.6|1823.09|1805.29|6
1650845260000|2022-04-25 00:07:40|1822.5|1804.7|1822.89|1805.09|1822.89|1805.09|1822.5|1804.7|3
1650845270000|2022-04-25 00:07:50|1822.8|1805|1823.09|1805.29|1823.18|1805.38|1822.8|1805|5
1650845280000|2022-04-25 00:08:00|1822.89|1805.09|1822.81|1805.01|1823.1|1805.3|1822.81|1805.01|5
1650845290000|2022-04-25 00:08:10|1822.75|1804.95|1822.85|1805.05|1822.89|1805.09|1822.75|1804.95|5
1650845300000|2022-04-25 00:08:20|1822.4|1804.6|1821.58|1803.78|1822.55|1804.75|1821.46|1803.66|23
1650845310000|2022-04-25 00:08:30|1821.59|1803.79|1821.68|1803.88|1821.89|1804.09|1821.52|1803.72|18
1650845320000|2022-04-25 00:08:40|1821.8|1804|1821.81|1804.01|1821.89|1804.09|1821.58|1803.78|6
1650845330000|2022-04-25 00:08:50|1821.89|1804.09|1821.74|1803.94|1821.89|1804.09|1821.54|1803.74|6
1650845340000|2022-04-25 00:09:00|1821.53|1803.73|1817.91|1800.11|1821.74|1803.94|1817.62|1799.82|31
1650845350000|2022-04-25 00:09:10|1817.57|1799.77|1816.82|1799.02|1818.22|1800.42|1816.75|1798.95|20
1650845360000|2022-04-25 00:09:20|1816.8|1799|1817.6|1799.8|1817.6|1799.8|1816.59|1798.79|8
1650845370000|2022-04-25 00:09:30|1817.5|1799.7|1816.91|1799.11|1817.5|1799.7|1816.23|1798.43|15
1650845380000|2022-04-25 00:09:40|1816.58|1798.78|1819.12|1801.32|1819.12|1801.32|1816.58|1798.78|24
1650845390000|2022-04-25 00:09:50|1818.6|1800.8|1817.92|1800.12|1818.93|1801.13|1817.36|1799.56|33
1650845400000|2022-04-25 00:10:00|1817.95|1800.15|1818.3|1800.5|1818.34|1800.54|1817.94|1800.14|24
1650845410000|2022-04-25 00:10:10|1818.27|1800.47|1817.31|1799.51|1818.35|1800.55|1817.31|1799.51|20
1650845420000|2022-04-25 00:10:20|1817.44|1799.64|1816.53|1798.73|1817.88|1800.08|1815.62|1797.82|25
1650845430000|2022-04-25 00:10:30|1816.12|1798.32|1815.94|1798.14|1816.12|1798.32|1815.52|1797.72|13
1650845440000|2022-04-25 00:10:40|1815.97|1798.17|1816.45|1798.65|1816.6|1798.8|1815.62|1797.82|19
1650845450000|2022-04-25 00:10:50|1816.5|1798.7|1816.51|1798.71|1816.51|1798.71|1816.44|1798.64|10
1650845460000|2022-04-25 00:11:00|1816.36|1798.56|1816.5|1798.7|1816.56|1798.76|1816.36|1798.56|7
1650845470000|2022-04-25 00:11:10|1816.51|1798.71|1815.55|1797.75|1816.51|1798.71|1815.47|1797.67|16
1650845480000|2022-04-25 00:11:20|1815.49|1797.69|1815.55|1797.75|1815.55|1797.75|1815.49|1797.69|2
1650845490000|2022-04-25 00:11:30|1815.44|1797.64|1814.65|1796.85|1815.85|1798.05|1814.59|1796.79|15
1650845500000|2022-04-25 00:11:40|1814.43|1796.63|1814.21|1796.41|1814.43|1796.63|1813.53|1795.73|26
1650845510000|2022-04-25 00:11:50|1814.22|1796.42|1815.45|1797.65|1815.62|1797.82|1814.22|1796.42|32
1650845520000|2022-04-25 00:12:00|1815.5|1797.7|1816.1|1798.3|1816.1|1798.3|1815.02|1797.22|24
1650845530000|2022-04-25 00:12:10|1815.82|1798.02|1817.04|1799.24|1818|1800.2|1815.82|1798.02|28
1650845540000|2022-04-25 00:12:20|1816.63|1798.83|1817.58|1799.78|1817.85|1800.05|1816.47|1798.67|24
1650845550000|2022-04-25 00:12:30|1817.36|1799.56|1818.12|1800.32|1818.12|1800.32|1817.36|1799.56|7
1650845560000|2022-04-25 00:12:40|1817.55|1799.75|1816.08|1798.28|1817.55|1799.75|1816.05|1798.25|22
1650845570000|2022-04-25 00:12:50|1816.09|1798.29|1817.39|1799.59|1817.4|1799.6|1816.09|1798.29|15
1650845580000|2022-04-25 00:13:00|1817.4|1799.6|1817.34|1799.54|1817.41|1799.61|1817.21|1799.41|14
1650845590000|2022-04-25 00:13:10|1817.25|1799.45|1817.35|1799.55|1818.12|1800.32|1817.25|1799.45|17
1650845600000|2022-04-25 00:13:20|1817.63|1799.83|1818.58|1800.78|1818.7|1800.9|1817.44|1799.64|15
1650845610000|2022-04-25 00:13:30|1818.55|1800.75|1818.57|1800.77|1818.92|1801.12|1818.55|1800.75|12
1650845620000|2022-04-25 00:13:40|1818.58|1800.78|1817.9|1800.1|1818.58|1800.78|1817.9|1800.1|7
1650845630000|2022-04-25 00:13:50|1817.37|1799.57|1816.41|1798.61|1817.38|1799.58|1816.41|1798.61|23
1650845640000|2022-04-25 00:14:00|1816.49|1798.69|1816.09|1798.29|1816.49|1798.69|1815.66|1797.86|17
1650845650000|2022-04-25 00:14:10|1815.95|1798.15|1814.4|1796.6|1816.12|1798.32|1814.4|1796.6|20
1650845660000|2022-04-25 00:14:20|1814.45|1796.65|1814.12|1796.32|1814.54|1796.74|1813.33|1795.53|30
1650845670000|2022-04-25 00:14:30|1814.62|1796.82|1816.33|1798.53|1816.33|1798.53|1814.54|1796.74|29
1650845680000|2022-04-25 00:14:40|1816.35|1798.55|1817.72|1799.92|1817.88|1800.08|1816.13|1798.33|26
1650845690000|2022-04-25 00:14:50|1817.71|1799.91|1817.49|1799.69|1818.14|1800.34|1817.12|1799.32|17
1650845700000|2022-04-25 00:15:00|1817.86|1800.06|1819.03|1801.23|1819.03|1801.23|1817.86|1800.06|16
1650845710000|2022-04-25 00:15:10|1819.12|1801.32|1820|1802.2|1820.59|1802.79|1819.03|1801.23|25
1650845720000|2022-04-25 00:15:20|1820.15|1802.35|1817.65|1799.85|1820.4|1802.6|1817.54|1799.74|25
1650845730000|2022-04-25 00:15:30|1817.58|1799.78|1818.5|1800.7|1819.26|1801.46|1817.5|1799.7|16
1650845740000|2022-04-25 00:15:40|1818.4|1800.6|1818.4|1800.6|1818.55|1800.75|1818.4|1800.6|6
1650845750000|2022-04-25 00:15:50|1818.45|1800.65|1818.14|1800.34|1818.45|1800.65|1817.78|1799.98|24
1650845760000|2022-04-25 00:16:00|1818.02|1800.22|1817.85|1800.05|1818.55|1800.75|1817.85|1800.05|20
1650845770000|2022-04-25 00:16:10|1818.25|1800.45|1817.06|1799.26|1818.25|1800.45|1816.99|1799.19|14
1650845780000|2022-04-25 00:16:20|1817.04|1799.24|1816.8|1799|1817.4|1799.6|1816.4|1798.6|11
1650845790000|2022-04-25 00:16:30|1817.09|1799.29|1816.17|1798.37|1817.09|1799.29|1815.4|1797.6|23
1650845800000|2022-04-25 00:16:40|1816.19|1798.39|1814.18|1796.38|1816.6|1798.8|1814.18|1796.38|29
1650845810000|2022-04-25 00:16:50|1814.14|1796.34|1814.05|1796.25|1814.2|1796.4|1813.78|1795.98|15
1650845820000|2022-04-25 00:17:00|1814.15|1796.35|1816.06|1798.26|1816.06|1798.26|1814.01|1796.21|19
1650845830000|2022-04-25 00:17:10|1815.99|1798.19|1815.4|1797.6|1816.35|1798.55|1815.4|1797.6|12
1650845840000|2022-04-25 00:17:20|1815.59|1797.79|1816.47|1798.67|1817.42|1799.62|1815.59|1797.79|24
1650845850000|2022-04-25 00:17:30|1816.55|1798.75|1816.9|1799.1|1817.14|1799.34|1816.41|1798.61|16
1650845860000|2022-04-25 00:17:40|1816.92|1799.12|1818.65|1800.85|1818.65|1800.85|1816.92|1799.12|26
1650845870000|2022-04-25 00:17:50|1818.66|1800.86|1818.9|1801.1|1818.9|1801.1|1818.66|1800.86|17
1650845880000|2022-04-25 00:18:00|1818.96|1801.16|1820.4|1802.6|1820.4|1802.6|1818.96|1801.16|13
1650845890000|2022-04-25 00:18:10|1820.32|1802.52|1819.17|1801.37|1820.32|1802.52|1818.95|1801.15|19
1650845900000|2022-04-25 00:18:20|1819.05|1801.25|1817.38|1799.58|1819.05|1801.25|1817.27|1799.47|24
1650845910000|2022-04-25 00:18:30|1817.37|1799.57|1815.85|1798.05|1817.37|1799.57|1815.85|1798.05|14
1650845920000|2022-04-25 00:18:40|1815.55|1797.75|1816.51|1798.71|1816.53|1798.73|1815.55|1797.75|15
1650845930000|2022-04-25 00:18:50|1816.76|1798.96|1816.3|1798.5|1816.85|1799.05|1815.9|1798.1|17
1650845940000|2022-04-25 00:19:00|1815.97|1798.17|1816.33|1798.53|1816.48|1798.68|1815.97|1798.17|10
1650845950000|2022-04-25 00:19:10|1816.34|1798.54|1816.9|1799.1|1817.38|1799.58|1816.3|1798.5|19
1650845960000|2022-04-25 00:19:20|1816.66|1798.86|1816.4|1798.6|1816.7|1798.9|1815.8|1798|18
1650845970000|2022-04-25 00:19:30|1816.38|1798.58|1816.32|1798.52|1816.4|1798.6|1816.02|1798.22|5
1650845980000|2022-04-25 00:19:40|1816.02|1798.22|1815.9|1798.1|1816.32|1798.52|1815.9|1798.1|15
1650845990000|2022-04-25 00:19:50|1815.4|1797.6|1814.9|1797.1|1815.75|1797.95|1814.9|1797.1|10
1650846000000|2022-04-25 00:20:00|1815.1|1797.3|1814.34|1796.54|1815.1|1797.3|1814.28|1796.48|13
1650846010000|2022-04-25 00:20:10|1814.35|1796.55|1814.55|1796.75|1814.66|1796.86|1814.34|1796.54|14
1650846020000|2022-04-25 00:20:20|1814.52|1796.72|1814.57|1796.77|1814.8|1797|1814.51|1796.71|15
1650846030000|2022-04-25 00:20:30|1814.55|1796.75|1814.63|1796.83|1814.63|1796.83|1814.53|1796.73|9
1650846040000|2022-04-25 00:20:40|1814.54|1796.74|1816.12|1798.32|1816.12|1798.32|1814.52|1796.72|11
1650846050000|2022-04-25 00:20:50|1815.9|1798.1|1816.12|1798.32|1816.12|1798.32|1815.7|1797.9|7
1650846060000|2022-04-25 00:21:00|1816.04|1798.24|1816.12|1798.32|1816.13|1798.33|1815.9|1798.1|8
1650846070000|2022-04-25 00:21:10|1816.29|1798.49|1816.4|1798.6|1816.4|1798.6|1816.29|1798.49|2
1650846080000|2022-04-25 00:21:20|1816.62|1798.82|1816.14|1798.34|1816.9|1799.1|1816.04|1798.24|10
1650846090000|2022-04-25 00:21:30|1815.95|1798.15|1815.65|1797.85|1815.95|1798.15|1815.65|1797.85|3
1650846100000|2022-04-25 00:21:40|1815.4|1797.6|1815.4|1797.6|1815.75|1797.95|1815.34|1797.54|5
1650846110000|2022-04-25 00:21:50|1815.35|1797.55|1815.05|1797.25|1815.37|1797.57|1815.02|1797.22|7
1650846120000|2022-04-25 00:22:00|1814.95|1797.15|1814.95|1797.15|1814.95|1797.15|1814.95|1797.15|1
1650846130000|2022-04-25 00:22:10|1814.87|1797.07|1814.75|1796.95|1814.95|1797.15|1814.65|1796.85|7
1650846140000|2022-04-25 00:22:20|1814.7|1796.9|1813.62|1795.82|1814.7|1796.9|1813.49|1795.69|11
1650846150000|2022-04-25 00:22:30|1813.45|1795.65|1809.72|1791.92|1813.45|1795.65|1809.6|1791.8|23
1650846160000|2022-04-25 00:22:40|1809.6|1791.8|1809.56|1791.76|1809.93|1792.13|1809.2|1791.4|30
1650846170000|2022-04-25 00:22:50|1809.44|1791.64|1807.54|1789.74|1809.44|1791.64|1807.54|1789.74|16
1650846180000|2022-04-25 00:23:00|1807.4|1789.6|1799.6|1781.8|1807.4|1789.6|1798.62|1780.82|34
1650846190000|2022-04-25 00:23:10|1799.55|1781.75|1795.43|1777.63|1799.55|1781.75|1795.43|1777.63|29
1650846200000|2022-04-25 00:23:20|1795.34|1777.54|1792.42|1774.62|1796.3|1778.5|1791.4|1773.6|33
1650846210000|2022-04-25 00:23:30|1792.29|1774.49|1793.37|1775.57|1794.21|1776.41|1792.29|1774.49|31
1650846220000|2022-04-25 00:23:40|1793.76|1775.96|1794.37|1776.57|1795.4|1777.6|1793.73|1775.93|29
1650846230000|2022-04-25 00:23:50|1794.35|1776.55|1794.42|1776.62|1795.89|1778.09|1794.27|1776.47|35
1650846240000|2022-04-25 00:24:00|1794.38|1776.58|1794.91|1777.11|1795.02|1777.22|1793.1|1775.3|34
1650846250000|2022-04-25 00:24:10|1794.71|1776.91|1792.76|1774.96|1795.03|1777.23|1792.76|1774.96|33
1650846260000|2022-04-25 00:24:20|1792.02|1774.22|1786.88|1769.08|1792.19|1774.39|1786.88|1769.08|36
1650846270000|2022-04-25 00:24:30|1786.58|1768.78|1785.55|1767.75|1786.88|1769.08|1785.4|1767.6|33
1650846280000|2022-04-25 00:24:40|1785.26|1767.46|1778.57|1760.77|1785.26|1767.46|1778.57|1760.77|33
1650846290000|2022-04-25 00:24:50|1778.54|1760.74|1781.63|1763.83|1781.63|1763.83|1777.45|1759.65|32
1650846300000|2022-04-25 00:25:00|1781.68|1763.88|1786.64|1768.84|1786.9|1769.1|1781.68|1763.88|37
1650846310000|2022-04-25 00:25:10|1786.82|1769.02|1781.43|1763.63|1787.25|1769.45|1781.43|1763.63|37
1650846320000|2022-04-25 00:25:20|1781.45|1763.65|1786.45|1768.65|1786.49|1768.69|1780.38|1762.58|36
1650846330000|2022-04-25 00:25:30|1786.94|1769.14|1790.52|1772.72|1790.69|1772.89|1786.37|1768.57|37
1650846340000|2022-04-25 00:25:40|1789.83|1772.03|1786.67|1768.87|1790.9|1773.1|1786.67|1768.87|36
1650846350000|2022-04-25 00:25:50|1786.88|1769.08|1787.61|1769.81|1787.61|1769.81|1786.45|1768.65|34
1650846360000|2022-04-25 00:26:00|1787.85|1770.05|1789.93|1772.13|1789.93|1772.13|1787.85|1770.05|33
1650846370000|2022-04-25 00:26:10|1789.75|1771.95|1789.78|1771.98|1790.59|1772.79|1789.4|1771.6|30
1650846380000|2022-04-25 00:26:20|1790.19|1772.39|1793.69|1775.89|1793.69|1775.89|1788.94|1771.14|34
1650846390000|2022-04-25 00:26:30|1793.4|1775.6|1788.72|1770.92|1793.71|1775.91|1788.72|1770.92|32
1650846400000|2022-04-25 00:26:40|1788.92|1771.12|1786.74|1768.94|1789.28|1771.48|1786.74|1768.94|18
1650846410000|2022-04-25 00:26:50|1786.72|1768.92|1786.54|1768.74|1787.71|1769.91|1786.54|1768.74|31
1650846420000|2022-04-25 00:27:00|1786.37|1768.57|1789.48|1771.68|1789.48|1771.68|1784.43|1766.63|37
1650846430000|2022-04-25 00:27:10|1789.41|1771.61|1790.59|1772.79|1792.95|1775.15|1789.41|1771.61|32
1650846440000|2022-04-25 00:27:20|1790.61|1772.81|1792.61|1774.81|1792.67|1774.87|1790.61|1772.81|34
1650846450000|2022-04-25 00:27:30|1793.05|1775.25|1793.37|1775.57|1794.15|1776.35|1792.56|1774.76|34
1650846460000|2022-04-25 00:27:40|1793.25|1775.45|1792.76|1774.96|1793.35|1775.55|1791.09|1773.29|30
1650846470000|2022-04-25 00:27:50|1791.71|1773.91|1788.54|1770.74|1791.78|1773.98|1788.26|1770.46|35
1650846480000|2022-04-25 00:28:00|1788.55|1770.75|1788.55|1770.75|1789.53|1771.73|1788.53|1770.73|32
1650846490000|2022-04-25 00:28:10|1788.51|1770.71|1790.03|1772.23|1790.5|1772.7|1788.41|1770.61|27
1650846500000|2022-04-25 00:28:20|1790.15|1772.35|1789.46|1771.66|1790.67|1772.87|1789.46|1771.66|25
1650846510000|2022-04-25 00:28:30|1789.27|1771.47|1787.69|1769.89|1789.4|1771.6|1787.69|1769.89|32
1650846520000|2022-04-25 00:28:40|1788.31|1770.51|1787.82|1770.02|1788.4|1770.6|1787.82|1770.02|29
1650846530000|2022-04-25 00:28:50|1787.76|1769.96|1786.01|1768.21|1788.34|1770.54|1785.95|1768.15|33
1650846540000|2022-04-25 00:29:00|1785.91|1768.11|1785.4|1767.6|1786.22|1768.42|1784.95|1767.15|29
1650846550000|2022-04-25 00:29:10|1785.39|1767.59|1787.3|1769.5|1787.3|1769.5|1784.99|1767.19|30
1650846560000|2022-04-25 00:29:20|1787.28|1769.48|1785.39|1767.59|1787.4|1769.6|1784.36|1766.56|30
1650846570000|2022-04-25 00:29:30|1785.42|1767.62|1787.42|1769.62|1787.62|1769.82|1785.4|1767.6|22
1650846580000|2022-04-25 00:29:40|1787.5|1769.7|1789.59|1771.79|1789.59|1771.79|1787.46|1769.66|24
1650846590000|2022-04-25 00:29:50|1789.75|1771.95|1791.18|1773.38|1791.59|1773.79|1789.55|1771.75|30
1650846600000|2022-04-25 00:30:00|1791.01|1773.21|1790.4|1772.6|1791.01|1773.21|1790.1|1772.3|21
1650846610000|2022-04-25 00:30:10|1790.33|1772.53|1793.62|1775.82|1793.65|1775.85|1790.23|1772.43|30
1650846620000|2022-04-25 00:30:20|1793.84|1776.04|1795.75|1777.95|1796.67|1778.87|1793.84|1776.04|32
1650846630000|2022-04-25 00:30:30|1796.12|1778.32|1793.72|1775.92|1796.45|1778.65|1793.42|1775.62|26
1650846640000|2022-04-25 00:30:40|1793.44|1775.64|1793.15|1775.35|1793.62|1775.82|1792.95|1775.15|20
1650846650000|2022-04-25 00:30:50|1792.05|1774.25|1790.66|1772.86|1792.18|1774.38|1790.66|1772.86|22
1650846660000|2022-04-25 00:31:00|1790.6|1772.8|1788.45|1770.65|1790.6|1772.8|1788.45|1770.65|28
1650846670000|2022-04-25 00:31:10|1788.22|1770.42|1787.2|1769.4|1788.28|1770.48|1786.8|1769|28
1650846680000|2022-04-25 00:31:20|1787.3|1769.5|1786.28|1768.48|1787.3|1769.5|1786.02|1768.22|25
1650846690000|2022-04-25 00:31:30|1786.33|1768.53|1787.13|1769.33|1787.68|1769.88|1786.33|1768.53|32
1650846700000|2022-04-25 00:31:40|1786.75|1768.95|1787.27|1769.47|1788.1|1770.3|1786.75|1768.95|26
1650846710000|2022-04-25 00:31:50|1787.37|1769.57|1787.17|1769.37|1787.37|1769.57|1786.63|1768.83|29
1650846720000|2022-04-25 00:32:00|1787.27|1769.47|1785.51|1767.71|1787.27|1769.47|1785.51|1767.71|27
1650846730000|2022-04-25 00:32:10|1785.95|1768.15|1787.87|1770.07|1787.87|1770.07|1785.2|1767.4|27
1650846740000|2022-04-25 00:32:20|1787.81|1770.01|1788.05|1770.25|1788.3|1770.5|1787.65|1769.85|21
1650846750000|2022-04-25 00:32:30|1787.99|1770.19|1786.72|1768.92|1788.2|1770.4|1785.91|1768.11|33
1650846760000|2022-04-25 00:32:40|1786.74|1768.94|1789.79|1771.99|1789.79|1771.99|1786.62|1768.82|22
1650846770000|2022-04-25 00:32:50|1789.59|1771.79|1790.69|1772.89|1790.69|1772.89|1789.4|1771.6|17
1650846780000|2022-04-25 00:33:00|1791.02|1773.22|1790.71|1772.91|1791.4|1773.6|1790.44|1772.64|16
1650846790000|2022-04-25 00:33:10|1790.68|1772.88|1789.4|1771.6|1790.75|1772.95|1788.77|1770.97|28
1650846800000|2022-04-25 00:33:20|1789.7|1771.9|1789|1771.2|1789.84|1772.04|1788.7|1770.9|25
1650846810000|2022-04-25 00:33:30|1788.93|1771.13|1786.31|1768.51|1788.93|1771.13|1786.31|1768.51|28
1650846820000|2022-04-25 00:33:40|1786.19|1768.39|1787.66|1769.86|1787.66|1769.86|1786.19|1768.39|26
1650846830000|2022-04-25 00:33:50|1787.72|1769.92|1788.33|1770.53|1788.95|1771.15|1787.72|1769.92|29
1650846840000|2022-04-25 00:34:00|1788.34|1770.54|1787.69|1769.89|1788.34|1770.54|1786.74|1768.94|30
1650846850000|2022-04-25 00:34:10|1787.6|1769.8|1786.08|1768.28|1788.06|1770.26|1786.08|1768.28|26
1650846860000|2022-04-25 00:34:20|1785.81|1768.01|1787.7|1769.9|1787.71|1769.91|1785.66|1767.86|31
1650846870000|2022-04-25 00:34:30|1787.62|1769.82|1787.81|1770.01|1788.31|1770.51|1787.21|1769.41|28
1650846880000|2022-04-25 00:34:40|1788.51|1770.71|1788.88|1771.08|1789.97|1772.17|1788.48|1770.68|24
1650846890000|2022-04-25 00:34:50|1788.86|1771.06|1789.2|1771.4|1789.29|1771.49|1788.48|1770.68|22
1650846900000|2022-04-25 00:35:00|1789.23|1771.43|1790.84|1773.04|1790.87|1773.07|1789.23|1771.43|27
1650846910000|2022-04-25 00:35:10|1790.8|1773|1790.35|1772.55|1790.84|1773.04|1789.68|1771.88|22
1650846920000|2022-04-25 00:35:20|1790.34|1772.54|1789.88|1772.08|1790.34|1772.54|1789.54|1771.74|13
1650846930000|2022-04-25 00:35:30|1789.87|1772.07|1789.84|1772.04|1789.99|1772.19|1789.46|1771.66|27
1650846940000|2022-04-25 00:35:40|1790.03|1772.23|1789.94|1772.14|1790.13|1772.33|1789.7|1771.9|22
1650846950000|2022-04-25 00:35:50|1789.99|1772.19|1788.52|1770.72|1790.25|1772.45|1788.52|1770.72|20
1650846960000|2022-04-25 00:36:00|1788.47|1770.67|1787.07|1769.27|1788.47|1770.67|1787.06|1769.26|32
1650846970000|2022-04-25 00:36:10|1787.08|1769.28|1785.88|1768.08|1787.24|1769.44|1785.88|1768.08|27
1650846980000|2022-04-25 00:36:20|1785.76|1767.96|1785.79|1767.99|1786.43|1768.63|1785.55|1767.75|29
1650846990000|2022-04-25 00:36:30|1785.83|1768.03|1784.85|1767.05|1786.14|1768.34|1784.85|1767.05|27
1650847000000|2022-04-25 00:36:40|1784.81|1767.01|1788.03|1770.23|1788.03|1770.23|1784.72|1766.92|36
1650847010000|2022-04-25 00:36:50|1788.04|1770.24|1790|1772.2|1790.24|1772.44|1788.01|1770.21|30
1650847020000|2022-04-25 00:37:00|1790.07|1772.27|1791.99|1774.19|1792.31|1774.51|1790.03|1772.23|22
1650847030000|2022-04-25 00:37:10|1791.67|1773.87|1792.22|1774.42|1793.1|1775.3|1791.66|1773.86|28
1650847040000|2022-04-25 00:37:20|1792.4|1774.6|1792.52|1774.72|1793.4|1775.6|1792.4|1774.6|22
1650847050000|2022-04-25 00:37:30|1792.55|1774.75|1791.01|1773.21|1792.77|1774.97|1790.6|1772.8|26
1650847060000|2022-04-25 00:37:40|1790.95|1773.15|1791.15|1773.35|1791.19|1773.39|1790.78|1772.98|12
1650847070000|2022-04-25 00:37:50|1791.11|1773.31|1790.54|1772.74|1791.11|1773.31|1790.5|1772.7|20
1650847080000|2022-04-25 00:38:00|1790.55|1772.75|1791.02|1773.22|1791.19|1773.39|1790.55|1772.75|21
1650847090000|2022-04-25 00:38:10|1791.15|1773.35|1790.19|1772.39|1791.45|1773.65|1790.07|1772.27|24
1650847100000|2022-04-25 00:38:20|1790.37|1772.57|1791.65|1773.85|1791.65|1773.85|1790.35|1772.55|23
1650847110000|2022-04-25 00:38:30|1791.5|1773.7|1790.94|1773.14|1791.5|1773.7|1790.57|1772.77|12
1650847120000|2022-04-25 00:38:40|1790.98|1773.18|1789.69|1771.89|1790.98|1773.18|1789.64|1771.84|22
1650847130000|2022-04-25 00:38:50|1789.76|1771.96|1790.42|1772.62|1790.71|1772.91|1789.69|1771.89|20
1650847140000|2022-04-25 00:39:00|1790.41|1772.61|1791.6|1773.8|1791.6|1773.8|1790.41|1772.61|20
1650847150000|2022-04-25 00:39:10|1791.4|1773.6|1791.04|1773.24|1791.4|1773.6|1790.5|1772.7|24
1650847160000|2022-04-25 00:39:20|1790.89|1773.09|1791.9|1774.1|1792.4|1774.6|1790.86|1773.06|19
1650847170000|2022-04-25 00:39:30|1791.4|1773.6|1791.08|1773.28|1791.4|1773.6|1790.63|1772.83|16
1650847180000|2022-04-25 00:39:40|1791.15|1773.35|1791.4|1773.6|1791.4|1773.6|1790.99|1773.19|16
1650847190000|2022-04-25 00:39:50|1791.48|1773.68|1791.4|1773.6|1791.65|1773.85|1791.31|1773.51|15
1650847200000|2022-04-25 00:40:00|1791.39|1773.59|1791.6|1773.8|1791.8|1774|1791.32|1773.52|13
1650847210000|2022-04-25 00:40:10|1791.44|1773.64|1790.77|1772.97|1791.5|1773.7|1790.77|1772.97|14
1650847220000|2022-04-25 00:40:20|1790.7|1772.9|1790.35|1772.55|1790.7|1772.9|1789.8|1772|28
1650847230000|2022-04-25 00:40:30|1790.48|1772.68|1789.67|1771.87|1790.48|1772.68|1789.67|1771.87|16
1650847240000|2022-04-25 00:40:40|1789.75|1771.95|1789.42|1771.62|1789.75|1771.95|1788.82|1771.02|24
1650847250000|2022-04-25 00:40:50|1789.52|1771.72|1790.58|1772.78|1790.91|1773.11|1789.52|1771.72|26
1650847260000|2022-04-25 00:41:00|1790.66|1772.86|1790.32|1772.52|1791.4|1773.6|1790.32|1772.52|14
1650847270000|2022-04-25 00:41:10|1790.31|1772.51|1789.58|1771.78|1790.31|1772.51|1789.53|1771.73|27
1650847280000|2022-04-25 00:41:20|1789.51|1771.71|1787.42|1769.62|1789.55|1771.75|1787.3|1769.5|27
1650847290000|2022-04-25 00:41:30|1787.46|1769.66|1787.65|1769.85|1787.8|1770|1787.2|1769.4|21
1650847300000|2022-04-25 00:41:40|1787.54|1769.74|1787.45|1769.65|1787.65|1769.85|1787.1|1769.3|12
1650847310000|2022-04-25 00:41:50|1787.5|1769.7|1786.67|1768.87|1787.5|1769.7|1786.39|1768.59|27
1650847320000|2022-04-25 00:42:00|1786.62|1768.82|1787.42|1769.62|1787.42|1769.62|1786.62|1768.82|26
1650847330000|2022-04-25 00:42:10|1787.46|1769.66|1787.12|1769.32|1787.7|1769.9|1786.92|1769.12|32
1650847340000|2022-04-25 00:42:20|1787.11|1769.31|1786.94|1769.14|1787.28|1769.48|1786.94|1769.14|17
1650847350000|2022-04-25 00:42:30|1786.95|1769.15|1787.52|1769.72|1787.52|1769.72|1786.95|1769.15|25
1650847360000|2022-04-25 00:42:40|1787.54|1769.74|1789.41|1771.61|1789.41|1771.61|1787.39|1769.59|27
1650847370000|2022-04-25 00:42:50|1789.4|1771.6|1789.4|1771.6|1789.88|1772.08|1789.39|1771.59|27
1650847380000|2022-04-25 00:43:00|1789.05|1771.25|1788.08|1770.28|1789.19|1771.39|1788.03|1770.23|25
1650847390000|2022-04-25 00:43:10|1788.01|1770.21|1787.45|1769.65|1788.01|1770.21|1787.38|1769.58|20
1650847400000|2022-04-25 00:43:20|1787.47|1769.67|1787|1769.2|1787.56|1769.76|1786.56|1768.76|28
1650847410000|2022-04-25 00:43:30|1787.02|1769.22|1787.09|1769.29|1787.37|1769.57|1786.82|1769.02|24
1650847420000|2022-04-25 00:43:40|1787.1|1769.3|1787.38|1769.58|1787.44|1769.64|1787.09|1769.29|23
1650847430000|2022-04-25 00:43:50|1787.39|1769.59|1787.34|1769.54|1787.4|1769.6|1786.7|1768.9|28
1650847440000|2022-04-25 00:44:00|1787.45|1769.65|1787.61|1769.81|1787.61|1769.81|1787.36|1769.56|25
1650847450000|2022-04-25 00:44:10|1787.59|1769.79|1787.59|1769.79|1787.65|1769.85|1787.36|1769.56|25
1650847460000|2022-04-25 00:44:20|1787.61|1769.81|1788.4|1770.6|1788.72|1770.92|1787.57|1769.77|26
1650847470000|2022-04-25 00:44:30|1788.41|1770.61|1788.54|1770.74|1788.54|1770.74|1788.41|1770.61|16
1650847480000|2022-04-25 00:44:40|1788.55|1770.75|1789.34|1771.54|1789.34|1771.54|1788.37|1770.57|16
1650847490000|2022-04-25 00:44:50|1789.35|1771.55|1789.25|1771.45|1789.48|1771.68|1789.05|1771.25|19
1650847500000|2022-04-25 00:45:00|1789.26|1771.46|1788.1|1770.3|1789.28|1771.48|1787.44|1769.64|27
1650847510000|2022-04-25 00:45:10|1788.6|1770.8|1788.86|1771.06|1788.86|1771.06|1787.99|1770.19|15
1650847520000|2022-04-25 00:45:20|1788.89|1771.09|1789.36|1771.56|1789.36|1771.56|1788.43|1770.63|20
1650847530000|2022-04-25 00:45:30|1789.31|1771.51|1789.4|1771.6|1789.4|1771.6|1789.31|1771.51|2
1650847540000|2022-04-25 00:45:40|1789.22|1771.42|1788.21|1770.41|1789.22|1771.42|1787.88|1770.08|12
1650847550000|2022-04-25 00:45:50|1788.19|1770.39|1787.65|1769.85|1788.34|1770.54|1787.62|1769.82|23
1650847560000|2022-04-25 00:46:00|1788.01|1770.21|1787.61|1769.81|1788.23|1770.43|1787.61|1769.81|28
1650847570000|2022-04-25 00:46:10|1787.6|1769.8|1788.49|1770.69|1788.49|1770.69|1786.96|1769.16|23
1650847580000|2022-04-25 00:46:20|1788.46|1770.66|1789.79|1771.99|1789.84|1772.04|1788.46|1770.66|22
1650847590000|2022-04-25 00:46:30|1789.71|1771.91|1789.78|1771.98|1789.79|1771.99|1789.7|1771.9|4
1650847600000|2022-04-25 00:46:40|1789.79|1771.99|1789.84|1772.04|1789.84|1772.04|1789.32|1771.52|16
1650847610000|2022-04-25 00:46:50|1789.1|1771.3|1789.49|1771.69|1789.6|1771.8|1789.1|1771.3|4
1650847620000|2022-04-25 00:47:00|1789.58|1771.78|1790.43|1772.63|1790.58|1772.78|1789.58|1771.78|16
1650847630000|2022-04-25 00:47:10|1790.4|1772.6|1790.03|1772.23|1790.43|1772.63|1790.02|1772.22|10
1650847640000|2022-04-25 00:47:20|1789.66|1771.86|1789.32|1771.52|1789.66|1771.86|1789.26|1771.46|10
1650847650000|2022-04-25 00:47:30|1789.4|1771.6|1789.2|1771.4|1789.4|1771.6|1789.2|1771.4|17
1650847660000|2022-04-25 00:47:40|1788.91|1771.11|1787.83|1770.03|1789.12|1771.32|1787.83|1770.03|22
1650847670000|2022-04-25 00:47:50|1787.82|1770.02|1787.6|1769.8|1787.85|1770.05|1787.07|1769.27|21
1650847680000|2022-04-25 00:48:00|1787.68|1769.88|1787.41|1769.61|1787.68|1769.88|1787.17|1769.37|16
1650847690000|2022-04-25 00:48:10|1787.33|1769.53|1786.4|1768.6|1787.41|1769.61|1786.36|1768.56|19
1650847700000|2022-04-25 00:48:20|1785.9|1768.1|1784.64|1766.84|1785.9|1768.1|1784.64|1766.84|16
1650847710000|2022-04-25 00:48:30|1784.59|1766.79|1784.65|1766.85|1784.65|1766.85|1784.59|1766.79|13
1650847720000|2022-04-25 00:48:40|1784.7|1766.9|1784.63|1766.83|1784.8|1767|1784.63|1766.83|11
1650847730000|2022-04-25 00:48:50|1784.64|1766.84|1784.18|1766.38|1784.72|1766.92|1784.18|1766.38|17
1650847740000|2022-04-25 00:49:00|1784.19|1766.39|1785.62|1767.82|1785.62|1767.82|1784.19|1766.39|20
1650847750000|2022-04-25 00:49:10|1786.12|1768.32|1784.74|1766.94|1786.12|1768.32|1784.74|1766.94|13
1650847760000|2022-04-25 00:49:20|1784.57|1766.77|1783.98|1766.18|1784.63|1766.83|1783.93|1766.13|22
1650847770000|2022-04-25 00:49:30|1784.03|1766.23|1784.3|1766.5|1784.3|1766.5|1783.93|1766.13|17
1650847780000|2022-04-25 00:49:40|1784.33|1766.53|1784.32|1766.52|1784.65|1766.85|1784.24|1766.44|21
1650847790000|2022-04-25 00:49:50|1784.23|1766.43|1784.02|1766.22|1784.37|1766.57|1784.02|1766.22|22
1650847800000|2022-04-25 00:50:00|1783.9|1766.1|1784.55|1766.75|1784.55|1766.75|1783.76|1765.96|13
1650847810000|2022-04-25 00:50:10|1784.67|1766.87|1785.23|1767.43|1785.36|1767.56|1784.63|1766.83|13
1650847820000|2022-04-25 00:50:20|1785.55|1767.75|1786.09|1768.29|1786.15|1768.35|1785.55|1767.75|11
1650847830000|2022-04-25 00:50:30|1786|1768.2|1785.99|1768.19|1786.3|1768.5|1785.75|1767.95|10
1650847840000|2022-04-25 00:50:40|1786.09|1768.29|1785.84|1768.04|1786.15|1768.35|1785.79|1767.99|8
1650847850000|2022-04-25 00:50:50|1785.65|1767.85|1785.84|1768.04|1786.15|1768.35|1785.65|1767.85|12
1650847860000|2022-04-25 00:51:00|1786.11|1768.31|1785.99|1768.19|1786.11|1768.31|1785.9|1768.1|4
1650847870000|2022-04-25 00:51:10|1785.8|1768|1786.09|1768.29|1786.09|1768.29|1785.8|1768|11
1650847880000|2022-04-25 00:51:20|1785.9|1768.1|1786.09|1768.29|1786.09|1768.29|1785.9|1768.1|4
1650847890000|2022-04-25 00:51:30|1786.06|1768.26|1787.04|1769.24|1787.3|1769.5|1785.88|1768.08|15
1650847900000|2022-04-25 00:51:40|1787.06|1769.26|1787.04|1769.24|1787.06|1769.26|1787.04|1769.24|2
1650847910000|2022-04-25 00:51:50|1787.07|1769.27|1787.23|1769.43|1787.31|1769.51|1787.03|1769.23|14
1650847920000|2022-04-25 00:52:00|1787.22|1769.42|1788.4|1770.6|1788.4|1770.6|1787.22|1769.42|14
1650847930000|2022-04-25 00:52:10|1788.72|1770.92|1788.66|1770.86|1788.89|1771.09|1788.59|1770.79|11
1650847940000|2022-04-25 00:52:20|1788.69|1770.89|1788.71|1770.91|1789.17|1771.37|1788.69|1770.89|6
1650847950000|2022-04-25 00:52:30|1788.7|1770.9|1788.99|1771.19|1789.18|1771.38|1788.46|1770.66|21
1650847960000|2022-04-25 00:52:40|1788.97|1771.17|1789.68|1771.88|1789.68|1771.88|1788.97|1771.17|15
1650847970000|2022-04-25 00:52:50|1789.7|1771.9|1789.79|1771.99|1789.91|1772.11|1789.52|1771.72|8
1650847980000|2022-04-25 00:53:00|1789.75|1771.95|1791.4|1773.6|1791.4|1773.6|1789.75|1771.95|16
1650847990000|2022-04-25 00:53:10|1791.29|1773.49|1789.59|1771.79|1791.29|1773.49|1789.59|1771.79|16
1650848000000|2022-04-25 00:53:20|1789.54|1771.74|1789.55|1771.75|1789.7|1771.9|1789.54|1771.74|7
1650848010000|2022-04-25 00:53:30|1789.73|1771.93|1788.2|1770.4|1789.73|1771.93|1788.2|1770.4|17
1650848020000|2022-04-25 00:53:40|1788.14|1770.34|1785.98|1768.18|1788.14|1770.34|1785.95|1768.15|30
1650848030000|2022-04-25 00:53:50|1785.99|1768.19|1786.43|1768.63|1786.43|1768.63|1785.54|1767.74|20
1650848040000|2022-04-25 00:54:00|1786.41|1768.61|1785.8|1768|1786.52|1768.72|1785.8|1768|9
1650848050000|2022-04-25 00:54:10|1785.73|1767.93|1783.3|1765.5|1785.73|1767.93|1783.3|1765.5|28
1650848060000|2022-04-25 00:54:20|1783.35|1765.55|1781.05|1763.25|1783.38|1765.58|1780.69|1762.89|28
1650848070000|2022-04-25 00:54:30|1780.8|1763|1776.33|1758.53|1780.8|1763|1776.33|1758.53|28
1650848080000|2022-04-25 00:54:40|1775.75|1757.95|1773.23|1755.43|1775.78|1757.98|1773.23|1755.43|30
1650848090000|2022-04-25 00:54:50|1772.8|1755|1770.45|1752.65|1772.91|1755.11|1769.86|1752.06|33
1650848100000|2022-04-25 00:55:00|1770.98|1753.18|1775.99|1758.19|1776.07|1758.27|1770.98|1753.18|37
1650848110000|2022-04-25 00:55:10|1776.03|1758.23|1774.4|1756.6|1776.11|1758.31|1774.21|1756.41|35
1650848120000|2022-04-25 00:55:20|1774.31|1756.51|1776.27|1758.47|1776.6|1758.8|1774.31|1756.51|36
1650848130000|2022-04-25 00:55:30|1776.06|1758.26|1777.01|1759.21|1777.03|1759.23|1776.02|1758.22|30
1650848140000|2022-04-25 00:55:40|1777.29|1759.49|1778.5|1760.7|1780.37|1762.57|1777.29|1759.49|38
1650848150000|2022-04-25 00:55:50|1778.48|1760.68|1778.82|1761.02|1778.82|1761.02|1778|1760.2|30
1650848160000|2022-04-25 00:56:00|1778.72|1760.92|1779.94|1762.14|1780.1|1762.3|1778.72|1760.92|32
1650848170000|2022-04-25 00:56:10|1780|1762.2|1782.44|1764.64|1782.44|1764.64|1779.4|1761.6|40
1650848180000|2022-04-25 00:56:20|1782.47|1764.67|1785.28|1767.48|1785.28|1767.48|1782.44|1764.64|34
1650848190000|2022-04-25 00:56:30|1785.7|1767.9|1785.04|1767.24|1785.87|1768.07|1785.04|1767.24|30
1650848200000|2022-04-25 00:56:40|1785.25|1767.45|1783.01|1765.21|1785.25|1767.45|1782.25|1764.45|24
1650848210000|2022-04-25 00:56:50|1782.89|1765.09|1784.55|1766.75|1784.59|1766.79|1782.89|1765.09|30
1650848220000|2022-04-25 00:57:00|1784.45|1766.65|1784.05|1766.25|1784.45|1766.65|1783.92|1766.12|25
1650848230000|2022-04-25 00:57:10|1784.17|1766.37|1783.92|1766.12|1784.69|1766.89|1783.81|1766.01|33
1650848240000|2022-04-25 00:57:20|1783.91|1766.11|1783.77|1765.97|1783.98|1766.18|1783.01|1765.21|22
1650848250000|2022-04-25 00:57:30|1783.73|1765.93|1783.54|1765.74|1785.01|1767.21|1783.54|1765.74|28
1650848260000|2022-04-25 00:57:40|1783.47|1765.67|1783.27|1765.47|1783.47|1765.67|1783.02|1765.22|25
1650848270000|2022-04-25 00:57:50|1783.3|1765.5|1784.45|1766.65|1784.58|1766.78|1783.11|1765.31|29
1650848280000|2022-04-25 00:58:00|1784.46|1766.66|1783.03|1765.23|1784.56|1766.76|1783.03|1765.23|30
1650848290000|2022-04-25 00:58:10|1783.02|1765.22|1781.14|1763.34|1783.02|1765.22|1781.12|1763.32|33
1650848300000|2022-04-25 00:58:20|1781.16|1763.36|1779.94|1762.14|1781.16|1763.36|1779.17|1761.37|29
1650848310000|2022-04-25 00:58:30|1780.24|1762.44|1780.66|1762.86|1780.87|1763.07|1779.69|1761.89|32
1650848320000|2022-04-25 00:58:40|1780.64|1762.84|1781.99|1764.19|1781.99|1764.19|1780.4|1762.6|32
1650848330000|2022-04-25 00:58:50|1781.97|1764.17|1781.34|1763.54|1782.02|1764.22|1781.29|1763.49|13
1650848340000|2022-04-25 00:59:00|1781.28|1763.48|1778.39|1760.59|1781.28|1763.48|1778.31|1760.51|34
1650848350000|2022-04-25 00:59:10|1778.38|1760.58|1779.15|1761.35|1779.21|1761.41|1778.33|1760.53|27
1650848360000|2022-04-25 00:59:20|1779.52|1761.72|1780.76|1762.96|1781.05|1763.25|1779.52|1761.72|31
1650848370000|2022-04-25 00:59:30|1780.74|1762.94|1780.92|1763.12|1780.92|1763.12|1780.45|1762.65|9
1650848380000|2022-04-25 00:59:40|1780.99|1763.19|1782.04|1764.24|1782.12|1764.32|1780.7|1762.9|13
1650848390000|2022-04-25 00:59:50|1781.96|1764.16|1781.32|1763.52|1782.4|1764.6|1781.21|1763.41|22
1650848400000|2022-04-25 01:00:00|1781.25|1763.45|1780.25|1762.45|1781.83|1764.03|1780.22|1762.42|32
1650848410000|2022-04-25 01:00:10|1780.4|1762.6|1777.89|1760.09|1780.4|1762.6|1777.89|1760.09|33
1650848420000|2022-04-25 01:00:20|1778.01|1760.21|1777.78|1759.98|1778.08|1760.28|1777.24|1759.44|21
1650848430000|2022-04-25 01:00:30|1777.81|1760.01|1775.97|1758.17|1777.81|1760.01|1774.66|1756.86|34
1650848440000|2022-04-25 01:00:40|1775.99|1758.19|1776.57|1758.77|1777.15|1759.35|1775.24|1757.44|30
1650848450000|2022-04-25 01:00:50|1776.52|1758.72|1776.92|1759.12|1776.92|1759.12|1776.51|1758.71|13
1650848460000|2022-04-25 01:01:00|1777.2|1759.4|1779.02|1761.22|1779.02|1761.22|1777.16|1759.36|30
1650848470000|2022-04-25 01:01:10|1778.87|1761.07|1779.25|1761.45|1779.85|1762.05|1778.6|1760.8|21
1650848480000|2022-04-25 01:01:20|1779.26|1761.46|1779.37|1761.57|1779.65|1761.85|1778.77|1760.97|18
1650848490000|2022-04-25 01:01:30|1779.4|1761.6|1779.99|1762.19|1780.52|1762.72|1779.31|1761.51|16
1650848500000|2022-04-25 01:01:40|1780.14|1762.34|1780.61|1762.81|1780.9|1763.1|1780.14|1762.34|24
1650848510000|2022-04-25 01:01:50|1780.62|1762.82|1780.61|1762.81|1780.62|1762.82|1780|1762.2|18
1650848520000|2022-04-25 01:02:00|1780.6|1762.8|1781.61|1763.81|1781.73|1763.93|1780.5|1762.7|18
1650848530000|2022-04-25 01:02:10|1781.69|1763.89|1782.75|1764.95|1783.34|1765.54|1781.69|1763.89|23
1650848540000|2022-04-25 01:02:20|1782.5|1764.7|1783.4|1765.6|1783.59|1765.79|1782.5|1764.7|21
1650848550000|2022-04-25 01:02:30|1783.59|1765.79|1784.22|1766.42|1784.4|1766.6|1783.4|1765.6|19
1650848560000|2022-04-25 01:02:40|1784.4|1766.6|1785.9|1768.1|1785.9|1768.1|1784.35|1766.55|27
1650848570000|2022-04-25 01:02:50|1785.72|1767.92|1787.75|1769.95|1787.75|1769.95|1785.4|1767.6|28
1650848580000|2022-04-25 01:03:00|1787.6|1769.8|1784.26|1766.46|1787.6|1769.8|1784.26|1766.46|35
1650848590000|2022-04-25 01:03:10|1784.31|1766.51|1785|1767.2|1785.08|1767.28|1784.18|1766.38|22
1650848600000|2022-04-25 01:03:20|1784.95|1767.15|1784.15|1766.35|1785.18|1767.38|1784.14|1766.34|28
1650848610000|2022-04-25 01:03:30|1784.12|1766.32|1784.23|1766.43|1784.29|1766.49|1784.04|1766.24|19
1650848620000|2022-04-25 01:03:40|1784.17|1766.37|1782.47|1764.67|1784.24|1766.44|1782.47|1764.67|20
1650848630000|2022-04-25 01:03:50|1782.39|1764.59|1782.18|1764.38|1782.39|1764.59|1781.9|1764.1|22
1650848640000|2022-04-25 01:04:00|1782.17|1764.37|1779.37|1761.57|1782.23|1764.43|1779.37|1761.57|29
1650848650000|2022-04-25 01:04:10|1779.33|1761.53|1779.32|1761.52|1779.37|1761.57|1779.27|1761.47|8
1650848660000|2022-04-25 01:04:20|1779.21|1761.41|1776.59|1758.79|1780.25|1762.45|1776.59|1758.79|38
1650848670000|2022-04-25 01:04:30|1776.42|1758.62|1777.45|1759.65|1777.45|1759.65|1775.18|1757.38|35
1650848680000|2022-04-25 01:04:40|1777.44|1759.64|1778.08|1760.28|1778.57|1760.77|1777.44|1759.64|33
1650848690000|2022-04-25 01:04:50|1778.06|1760.26|1778.04|1760.24|1778.22|1760.42|1777.86|1760.06|29
1650848700000|2022-04-25 01:05:00|1778.09|1760.29|1777.71|1759.91|1778.1|1760.3|1776.97|1759.17|26
1650848710000|2022-04-25 01:05:10|1777.61|1759.81|1777|1759.2|1778.2|1760.4|1776.74|1758.94|22
1650848720000|2022-04-25 01:05:20|1777.03|1759.23|1775.84|1758.04|1777.12|1759.32|1775.84|1758.04|27
1650848730000|2022-04-25 01:05:30|1775.91|1758.11|1776.37|1758.57|1776.39|1758.59|1775.08|1757.28|31
1650848740000|2022-04-25 01:05:40|1776.44|1758.64|1777.35|1759.55|1777.35|1759.55|1776.37|1758.57|28
1650848750000|2022-04-25 01:05:50|1777.09|1759.29|1776.44|1758.64|1777.35|1759.55|1776.44|1758.64|13
1650848760000|2022-04-25 01:06:00|1776.45|1758.65|1775.53|1757.73|1776.94|1759.14|1774.61|1756.81|32
1650848770000|2022-04-25 01:06:10|1775.54|1757.74|1776.76|1758.96|1776.79|1758.99|1775.54|1757.74|32
1650848780000|2022-04-25 01:06:20|1776.8|1759|1778.02|1760.22|1778.11|1760.31|1776.78|1758.98|25
1650848790000|2022-04-25 01:06:30|1777.8|1760|1779.9|1762.1|1779.9|1762.1|1777.8|1760|26
1650848800000|2022-04-25 01:06:40|1780.07|1762.27|1779.59|1761.79|1780.4|1762.6|1779.31|1761.51|21
1650848810000|2022-04-25 01:06:50|1779.4|1761.6|1779.98|1762.18|1779.98|1762.18|1779.4|1761.6|16
1650848820000|2022-04-25 01:07:00|1780.47|1762.67|1779.42|1761.62|1780.47|1762.67|1779.4|1761.6|17
1650848830000|2022-04-25 01:07:10|1779.43|1761.63|1778.8|1761|1779.43|1761.63|1778.45|1760.65|22
1650848840000|2022-04-25 01:07:20|1778.72|1760.92|1779.32|1761.52|1779.32|1761.52|1778.72|1760.92|24
1650848850000|2022-04-25 01:07:30|1779.33|1761.53|1780.02|1762.22|1780.09|1762.29|1779.11|1761.31|23
1650848860000|2022-04-25 01:07:40|1779.62|1761.82|1779.65|1761.85|1779.65|1761.85|1779.08|1761.28|13
1650848870000|2022-04-25 01:07:50|1779.4|1761.6|1778.75|1760.95|1779.4|1761.6|1778.75|1760.95|23
1650848880000|2022-04-25 01:08:00|1778.5|1760.7|1778.8|1761|1779.05|1761.25|1778.1|1760.3|28
1650848890000|2022-04-25 01:08:10|1779.17|1761.37|1781.14|1763.34|1781.3|1763.5|1779.1|1761.3|25
1650848900000|2022-04-25 01:08:20|1781.16|1763.36|1781.27|1763.47|1781.6|1763.8|1780.65|1762.85|16
1650848910000|2022-04-25 01:08:30|1781.23|1763.43|1782|1764.2|1782|1764.2|1780.81|1763.01|26
1650848920000|2022-04-25 01:08:40|1782.05|1764.25|1783.44|1765.64|1783.7|1765.9|1781.53|1763.73|28
1650848930000|2022-04-25 01:08:50|1783.5|1765.7|1784.13|1766.33|1784.24|1766.44|1783.5|1765.7|24
1650848940000|2022-04-25 01:09:00|1784.17|1766.37|1784.38|1766.58|1784.53|1766.73|1783.57|1765.77|32
1650848950000|2022-04-25 01:09:10|1784.4|1766.6|1784.18|1766.38|1784.84|1767.04|1784.18|1766.38|24
1650848960000|2022-04-25 01:09:20|1784.17|1766.37|1782.6|1764.8|1784.24|1766.44|1782.55|1764.75|24
1650848970000|2022-04-25 01:09:30|1782.65|1764.85|1783.39|1765.59|1783.49|1765.69|1782.37|1764.57|23
1650848980000|2022-04-25 01:09:40|1783.4|1765.6|1782.23|1764.43|1783.4|1765.6|1782.23|1764.43|31
1650848990000|2022-04-25 01:09:50|1782.29|1764.49|1782.15|1764.35|1782.77|1764.97|1782.07|1764.27|20
1650849000000|2022-04-25 01:10:00|1782.13|1764.33|1781.6|1763.8|1782.18|1764.38|1781.47|1763.67|18
1650849010000|2022-04-25 01:10:10|1781.54|1763.74|1783.66|1765.86|1783.66|1765.86|1781.54|1763.74|26
1650849020000|2022-04-25 01:10:20|1783.64|1765.84|1783.2|1765.4|1783.67|1765.87|1783.07|1765.27|19
1650849030000|2022-04-25 01:10:30|1783.3|1765.5|1784.41|1766.61|1784.44|1766.64|1783.3|1765.5|21
1650849040000|2022-04-25 01:10:40|1784.32|1766.52|1785.04|1767.24|1785.04|1767.24|1784.32|1766.52|12
1650849050000|2022-04-25 01:10:50|1785.07|1767.27|1784.45|1766.65|1785.49|1767.69|1784.45|1766.65|13
1650849060000|2022-04-25 01:11:00|1784.47|1766.67|1782.81|1765.01|1784.47|1766.67|1781.96|1764.16|28
1650849070000|2022-04-25 01:11:10|1782.85|1765.05|1782.63|1764.83|1783.03|1765.23|1782.38|1764.58|30
1650849080000|2022-04-25 01:11:20|1782.62|1764.82|1782.37|1764.57|1782.9|1765.1|1782.37|1764.57|16
1650849090000|2022-04-25 01:11:30|1782.38|1764.58|1783|1765.2|1783|1765.2|1782.38|1764.58|16
1650849100000|2022-04-25 01:11:40|1783.05|1765.25|1782.47|1764.67|1783.06|1765.26|1782.47|1764.67|14
1650849110000|2022-04-25 01:11:50|1782.49|1764.69|1782.81|1765.01|1783.02|1765.22|1782.47|1764.67|17
1650849120000|2022-04-25 01:12:00|1783.05|1765.25|1783.3|1765.5|1783.44|1765.64|1783.05|1765.25|16
1650849130000|2022-04-25 01:12:10|1783.11|1765.31|1782.31|1764.51|1783.3|1765.5|1781.97|1764.17|18
1650849140000|2022-04-25 01:12:20|1781.97|1764.17|1782.05|1764.25|1782.31|1764.51|1781.95|1764.15|6
1650849150000|2022-04-25 01:12:30|1782.1|1764.3|1782.1|1764.3|1782.12|1764.32|1782.02|1764.22|6
1650849160000|2022-04-25 01:12:40|1782.06|1764.26|1782.07|1764.27|1782.19|1764.39|1781.74|1763.94|16
1650849170000|2022-04-25 01:12:50|1782.06|1764.26|1782.05|1764.25|1782.08|1764.28|1781.88|1764.08|13
1650849180000|2022-04-25 01:13:00|1781.87|1764.07|1780.98|1763.18|1781.91|1764.11|1780.61|1762.81|19
1650849190000|2022-04-25 01:13:10|1781.05|1763.25|1779.13|1761.33|1781.05|1763.25|1779.13|1761.33|23
1650849200000|2022-04-25 01:13:20|1778.95|1761.15|1779.03|1761.23|1779.17|1761.37|1778.92|1761.12|22
1650849210000|2022-04-25 01:13:30|1778.9|1761.1|1779.59|1761.79|1779.94|1762.14|1778.9|1761.1|16
1650849220000|2022-04-25 01:13:40|1779.4|1761.6|1779.3|1761.5|1779.7|1761.9|1779.3|1761.5|12
1650849230000|2022-04-25 01:13:50|1778.56|1760.76|1778.14|1760.34|1778.7|1760.9|1777.94|1760.14|28
1650849240000|2022-04-25 01:14:00|1778.18|1760.38|1779.65|1761.85|1779.75|1761.95|1778.18|1760.38|25
1650849250000|2022-04-25 01:14:10|1779.32|1761.52|1779.65|1761.85|1779.69|1761.89|1779.3|1761.5|11
1650849260000|2022-04-25 01:14:20|1779.71|1761.91|1779.89|1762.09|1779.9|1762.1|1779.63|1761.83|14
1650849270000|2022-04-25 01:14:30|1779.96|1762.16|1779.98|1762.18|1779.99|1762.19|1779.49|1761.69|22
1650849280000|2022-04-25 01:14:40|1779.81|1762.01|1779.58|1761.78|1779.98|1762.18|1779.54|1761.74|18
1650849290000|2022-04-25 01:14:50|1779.56|1761.76|1778.75|1760.95|1779.71|1761.91|1778.75|1760.95|13
1650849300000|2022-04-25 01:15:00|1778.8|1761|1779.06|1761.26|1779.25|1761.45|1778.75|1760.95|28
1650849310000|2022-04-25 01:15:10|1779.07|1761.27|1779.39|1761.59|1779.39|1761.59|1778.89|1761.09|12
1650849320000|2022-04-25 01:15:20|1779.4|1761.6|1778.17|1760.37|1779.4|1761.6|1778.15|1760.35|15
1650849330000|2022-04-25 01:15:30|1778.15|1760.35|1779|1761.2|1779.2|1761.4|1778.15|1760.35|17
1650849340000|2022-04-25 01:15:40|1778.6|1760.8|1779.13|1761.33|1779.29|1761.49|1778.6|1760.8|12
1650849350000|2022-04-25 01:15:50|1779.16|1761.36|1779.28|1761.48|1779.28|1761.48|1779.11|1761.31|7
1650849360000|2022-04-25 01:16:00|1779.21|1761.41|1778.52|1760.72|1779.21|1761.41|1778.15|1760.35|24
1650849370000|2022-04-25 01:16:10|1778.46|1760.66|1778.66|1760.86|1778.66|1760.86|1778.39|1760.59|13
1650849380000|2022-04-25 01:16:20|1778.73|1760.93|1778.69|1760.89|1778.95|1761.15|1778.47|1760.67|18
1650849390000|2022-04-25 01:16:30|1778.66|1760.86|1779.59|1761.79|1779.59|1761.79|1778.63|1760.83|13
1650849400000|2022-04-25 01:16:40|1779.4|1761.6|1780.58|1762.78|1780.61|1762.81|1779.4|1761.6|14
1650849410000|2022-04-25 01:16:50|1780.87|1763.07|1781.42|1763.62|1781.42|1763.62|1780.49|1762.69|25
1650849420000|2022-04-25 01:17:00|1781.5|1763.7|1781.39|1763.59|1781.5|1763.7|1780.92|1763.12|22
1650849430000|2022-04-25 01:17:10|1781.35|1763.55|1779.87|1762.07|1781.38|1763.58|1779.87|1762.07|17
1650849440000|2022-04-25 01:17:20|1779.86|1762.06|1779.13|1761.33|1780.21|1762.41|1779.08|1761.28|18
1650849450000|2022-04-25 01:17:30|1779.12|1761.32|1778.98|1761.18|1779.12|1761.32|1778.95|1761.15|19
1650849460000|2022-04-25 01:17:40|1778.99|1761.19|1779.25|1761.45|1779.28|1761.48|1778.94|1761.14|11
1650849470000|2022-04-25 01:17:50|1779.07|1761.27|1779.16|1761.36|1779.25|1761.45|1778.97|1761.17|13
1650849480000|2022-04-25 01:18:00|1779.15|1761.35|1779.21|1761.41|1779.27|1761.47|1779.14|1761.34|11
1650849490000|2022-04-25 01:18:10|1779.2|1761.4|1779.2|1761.4|1779.21|1761.41|1779.16|1761.36|6
1650849500000|2022-04-25 01:18:20|1779.19|1761.39|1779.5|1761.7|1779.5|1761.7|1779.19|1761.39|9
1650849510000|2022-04-25 01:18:30|1779.94|1762.14|1780.78|1762.98|1780.89|1763.09|1779.84|1762.04|26
1650849520000|2022-04-25 01:18:40|1780.79|1762.99|1780.98|1763.18|1781.19|1763.39|1780.63|1762.83|24
1650849530000|2022-04-25 01:18:50|1780.68|1762.88|1778.76|1760.96|1780.98|1763.18|1778.24|1760.44|32
1650849540000|2022-04-25 01:19:00|1778.43|1760.63|1777.4|1759.6|1778.44|1760.64|1777.4|1759.6|17
1650849550000|2022-04-25 01:19:10|1777.34|1759.54|1776.8|1759|1777.41|1759.61|1776.8|1759|10
1650849560000|2022-04-25 01:19:20|1776.75|1758.95|1775.17|1757.37|1776.75|1758.95|1775.08|1757.28|19
1650849570000|2022-04-25 01:19:30|1775.18|1757.38|1776.6|1758.8|1776.79|1758.99|1775.17|1757.37|27
1650849580000|2022-04-25 01:19:40|1776.8|1759|1778.82|1761.02|1778.82|1761.02|1776.75|1758.95|26
1650849590000|2022-04-25 01:19:50|1778.83|1761.03|1777.67|1759.87|1778.99|1761.19|1777.67|1759.87|22
1650849600000|2022-04-25 01:20:00|1777.35|1759.55|1778.1|1760.3|1778.22|1760.42|1777|1759.2|29
1650849610000|2022-04-25 01:20:10|1778.14|1760.34|1777.73|1759.93|1778.26|1760.46|1777.56|1759.76|18
1650849620000|2022-04-25 01:20:20|1777.74|1759.94|1777.68|1759.88|1777.77|1759.97|1777.57|1759.77|14
1650849630000|2022-04-25 01:20:30|1777.74|1759.94|1777.69|1759.89|1777.74|1759.94|1777.57|1759.77|17
1650849640000|2022-04-25 01:20:40|1777.7|1759.9|1777.38|1759.58|1778.4|1760.6|1776.9|1759.1|14
1650849650000|2022-04-25 01:20:50|1777.3|1759.5|1777.57|1759.77|1777.57|1759.77|1776.37|1758.57|20
1650849660000|2022-04-25 01:21:00|1777.59|1759.79|1777.99|1760.19|1778.1|1760.3|1777.44|1759.64|21
1650849670000|2022-04-25 01:21:10|1778.04|1760.24|1776.08|1758.28|1778.06|1760.26|1775.72|1757.92|24
1650849680000|2022-04-25 01:21:20|1775.88|1758.08|1774.2|1756.4|1776.51|1758.71|1774.2|1756.4|30
1650849690000|2022-04-25 01:21:30|1774.1|1756.3|1773.8|1756|1774.1|1756.3|1773.24|1755.44|15
1650849700000|2022-04-25 01:21:40|1773.79|1755.99|1773.53|1755.73|1773.86|1756.06|1773.35|1755.55|24
1650849710000|2022-04-25 01:21:50|1773.91|1756.11|1774.37|1756.57|1774.72|1756.92|1773.88|1756.08|17
1650849720000|2022-04-25 01:22:00|1774.34|1756.54|1773.5|1755.7|1774.73|1756.93|1773.5|1755.7|23
1650849730000|2022-04-25 01:22:10|1773.44|1755.64|1773.71|1755.91|1773.71|1755.91|1772.66|1754.86|24
1650849740000|2022-04-25 01:22:20|1773.74|1755.94|1773.03|1755.23|1773.74|1755.94|1773.03|1755.23|20
1650849750000|2022-04-25 01:22:30|1773.08|1755.28|1773|1755.2|1773.29|1755.49|1772.69|1754.89|23
1650849760000|2022-04-25 01:22:40|1773.01|1755.21|1770.48|1752.68|1773.28|1755.48|1770.18|1752.38|32
1650849770000|2022-04-25 01:22:50|1770.38|1752.58|1767.1|1749.3|1770.38|1752.58|1766.33|1748.53|29
1650849780000|2022-04-25 01:23:00|1767.09|1749.29|1765.7|1747.9|1767.33|1749.53|1765.62|1747.82|20
1650849790000|2022-04-25 01:23:10|1765.69|1747.89|1766.97|1749.17|1767.28|1749.48|1765.3|1747.5|23
1650849800000|2022-04-25 01:23:20|1767.12|1749.32|1769.04|1751.24|1769.04|1751.24|1767.01|1749.21|33
1650849810000|2022-04-25 01:23:30|1768.95|1751.15|1768.09|1750.29|1769.11|1751.31|1768.07|1750.27|28
1650849820000|2022-04-25 01:23:40|1768.11|1750.31|1768.73|1750.93|1768.99|1751.19|1768.11|1750.31|25
1650849830000|2022-04-25 01:23:50|1768.78|1750.98|1771.09|1753.29|1771.4|1753.6|1768.73|1750.93|31
1650849840000|2022-04-25 01:24:00|1771.22|1753.42|1771.42|1753.62|1771.5|1753.7|1771.22|1753.42|14
1650849850000|2022-04-25 01:24:10|1771.44|1753.64|1771.66|1753.86|1771.77|1753.97|1771.31|1753.51|22
1650849860000|2022-04-25 01:24:20|1771.68|1753.88|1769.3|1751.5|1771.7|1753.9|1769.18|1751.38|22
1650849870000|2022-04-25 01:24:30|1768.28|1750.48|1767.19|1749.39|1768.3|1750.5|1767.04|1749.24|31
1650849880000|2022-04-25 01:24:40|1767.14|1749.34|1768.63|1750.83|1769.36|1751.56|1767.14|1749.34|37
1650849890000|2022-04-25 01:24:50|1768.74|1750.94|1771|1753.2|1771|1753.2|1768.67|1750.87|32
1650849900000|2022-04-25 01:25:00|1770.99|1753.19|1768.28|1750.48|1771.02|1753.22|1768.28|1750.48|33
1650849910000|2022-04-25 01:25:10|1768.26|1750.46|1770.1|1752.3|1770.1|1752.3|1768.13|1750.33|26
1650849920000|2022-04-25 01:25:20|1770.46|1752.66|1770.8|1753|1770.88|1753.08|1770.43|1752.63|25
1650849930000|2022-04-25 01:25:30|1770.72|1752.92|1771.3|1753.5|1771.38|1753.58|1770.71|1752.91|27
1650849940000|2022-04-25 01:25:40|1771.31|1753.51|1771.56|1753.76|1771.56|1753.76|1771.24|1753.44|15
1650849950000|2022-04-25 01:25:50|1771.45|1753.65|1771.6|1753.8|1771.66|1753.86|1771.45|1753.65|8
1650849960000|2022-04-25 01:26:00|1771.55|1753.75|1771.4|1753.6|1771.55|1753.75|1770.7|1752.9|10
1650849970000|2022-04-25 01:26:10|1771.6|1753.8|1771.16|1753.36|1771.6|1753.8|1771.15|1753.35|16
1650849980000|2022-04-25 01:26:20|1771.25|1753.45|1771.51|1753.71|1771.51|1753.71|1771.11|1753.31|8
1650849990000|2022-04-25 01:26:30|1771.68|1753.88|1772.4|1754.6|1772.4|1754.6|1771.68|1753.88|8
1650850000000|2022-04-25 01:26:40|1772.39|1754.59|1772.62|1754.82|1772.82|1755.02|1772.39|1754.59|8
1650850010000|2022-04-25 01:26:50|1772.59|1754.79|1773.15|1755.35|1773.62|1755.82|1772.59|1754.79|25
1650850020000|2022-04-25 01:27:00|1773.03|1755.23|1771.97|1754.17|1773.03|1755.23|1771.97|1754.17|20
1650850030000|2022-04-25 01:27:10|1771.75|1753.95|1772.34|1754.54|1772.4|1754.6|1771.7|1753.9|16
1650850040000|2022-04-25 01:27:20|1772.37|1754.57|1772.02|1754.22|1772.37|1754.57|1771.96|1754.16|22
1650850050000|2022-04-25 01:27:30|1771.96|1754.16|1772.15|1754.35|1772.15|1754.35|1771.96|1754.16|8
1650850060000|2022-04-25 01:27:40|1772.18|1754.38|1771.94|1754.14|1772.18|1754.38|1771.94|1754.14|5
1650850070000|2022-04-25 01:27:50|1771.95|1754.15|1771.27|1753.47|1772|1754.2|1771.17|1753.37|20
1650850080000|2022-04-25 01:28:00|1771.29|1753.49|1771.52|1753.72|1771.63|1753.83|1771.27|1753.47|17
1650850090000|2022-04-25 01:28:10|1771.56|1753.76|1772.04|1754.24|1772.04|1754.24|1771.52|1753.72|22
1650850100000|2022-04-25 01:28:20|1772.1|1754.3|1771.71|1753.91|1772.52|1754.72|1771.28|1753.48|24
1650850110000|2022-04-25 01:28:30|1771.72|1753.92|1772.7|1754.9|1772.7|1754.9|1771.72|1753.92|19
1650850120000|2022-04-25 01:28:40|1772.71|1754.91|1773.16|1755.36|1773.43|1755.63|1772.7|1754.9|18
1650850130000|2022-04-25 01:28:50|1773.18|1755.38|1773.42|1755.62|1773.55|1755.75|1773.18|1755.38|9
1650850140000|2022-04-25 01:29:00|1773.48|1755.68|1773.57|1755.77|1773.67|1755.87|1773.42|1755.62|18
1650850150000|2022-04-25 01:29:10|1773.66|1755.86|1773.2|1755.4|1773.66|1755.86|1772.99|1755.19|16
1650850160000|2022-04-25 01:29:20|1773.11|1755.31|1773.17|1755.37|1773.17|1755.37|1773.05|1755.25|8
1650850170000|2022-04-25 01:29:30|1773.06|1755.26|1773.04|1755.24|1773.06|1755.26|1773|1755.2|10
1650850180000|2022-04-25 01:29:40|1773.01|1755.21|1771.72|1753.92|1773.01|1755.21|1771.67|1753.87|26
1650850190000|2022-04-25 01:29:50|1771.64|1753.84|1771.83|1754.03|1771.83|1754.03|1771.64|1753.84|12
1650850200000|2022-04-25 01:30:00|1771.84|1754.04|1773.29|1755.49|1773.46|1755.66|1771.75|1753.95|26
1650850210000|2022-04-25 01:30:10|1772.94|1755.14|1772.84|1755.04|1772.94|1755.14|1772.24|1754.44|19
1650850220000|2022-04-25 01:30:20|1772.87|1755.07|1772.79|1754.99|1773.26|1755.46|1772.75|1754.95|20
1650850230000|2022-04-25 01:30:30|1772.81|1755.01|1772.1|1754.3|1772.81|1755.01|1772.1|1754.3|8
1650850240000|2022-04-25 01:30:40|1771.94|1754.14|1776.42|1758.62|1776.42|1758.62|1771.9|1754.1|21
1650850250000|2022-04-25 01:30:50|1776.4|1758.6|1776.58|1758.78|1776.62|1758.82|1775.47|1757.67|27
1650850260000|2022-04-25 01:31:00|1776.56|1758.76|1776.4|1758.6|1776.58|1758.78|1776.4|1758.6|12
1650850270000|2022-04-25 01:31:10|1776.05|1758.25|1775.74|1757.94|1776.1|1758.3|1775.74|1757.94|16
1650850280000|2022-04-25 01:31:20|1775.8|1758|1776.43|1758.63|1776.55|1758.75|1775.76|1757.96|15
1650850290000|2022-04-25 01:31:30|1776.4|1758.6|1776.83|1759.03|1776.93|1759.13|1776.4|1758.6|14
1650850300000|2022-04-25 01:31:40|1776.81|1759.01|1776.59|1758.79|1776.81|1759.01|1776.5|1758.7|11
1650850310000|2022-04-25 01:31:50|1776.65|1758.85|1777.03|1759.23|1777.03|1759.23|1776.5|1758.7|17
1650850320000|2022-04-25 01:32:00|1777.02|1759.22|1777.68|1759.88|1777.75|1759.95|1776.71|1758.91|26
1650850330000|2022-04-25 01:32:10|1777.67|1759.87|1777.72|1759.92|1777.9|1760.1|1777.55|1759.75|23
1650850340000|2022-04-25 01:32:20|1777.75|1759.95|1778.05|1760.25|1778.54|1760.74|1777.55|1759.75|20
1650850350000|2022-04-25 01:32:30|1777.4|1759.6|1777.55|1759.75|1777.68|1759.88|1777.4|1759.6|12
1650850360000|2022-04-25 01:32:40|1777.56|1759.76|1778.49|1760.69|1778.74|1760.94|1777.5|1759.7|21
1650850370000|2022-04-25 01:32:50|1778.54|1760.74|1778.55|1760.75|1778.56|1760.76|1778.54|1760.74|3
1650850380000|2022-04-25 01:33:00|1778.57|1760.77|1778.2|1760.4|1778.61|1760.81|1778.2|1760.4|18
1650850390000|2022-04-25 01:33:10|1778.16|1760.36|1776.83|1759.03|1778.16|1760.36|1776.83|1759.03|29
1650850400000|2022-04-25 01:33:20|1776.81|1759.01|1776.61|1758.81|1776.81|1759.01|1776.55|1758.75|19
1650850410000|2022-04-25 01:33:30|1776.6|1758.8|1776.49|1758.69|1776.6|1758.8|1776.45|1758.65|10
1650850420000|2022-04-25 01:33:40|1776.48|1758.68|1776.49|1758.69|1776.55|1758.75|1776.37|1758.57|19
1650850430000|2022-04-25 01:33:50|1776.48|1758.68|1776.43|1758.63|1776.69|1758.89|1776.43|1758.63|15
1650850440000|2022-04-25 01:34:00|1776.46|1758.66|1776.43|1758.63|1776.55|1758.75|1776.4|1758.6|9
1650850450000|2022-04-25 01:34:10|1776.53|1758.73|1776.5|1758.7|1776.56|1758.76|1776.5|1758.7|5
1650850460000|2022-04-25 01:34:20|1776.54|1758.74|1776.5|1758.7|1776.54|1758.74|1776.5|1758.7|2
1650850470000|2022-04-25 01:34:30|1776.54|1758.74|1777.57|1759.77|1777.73|1759.93|1776.5|1758.7|16
1650850480000|2022-04-25 01:34:40|1777.75|1759.95|1778.04|1760.24|1778.49|1760.69|1777.54|1759.74|28
1650850490000|2022-04-25 01:34:50|1778.06|1760.26|1778.45|1760.65|1778.69|1760.89|1777.83|1760.03|24
1650850500000|2022-04-25 01:35:00|1778.4|1760.6|1778.7|1760.9|1779.04|1761.24|1778.16|1760.36|19
1650850510000|2022-04-25 01:35:10|1778.65|1760.85|1778.55|1760.75|1778.65|1760.85|1778.55|1760.75|4
1650850520000|2022-04-25 01:35:20|1778.65|1760.85|1778.8|1761|1778.8|1761|1778.65|1760.85|6
1650850530000|2022-04-25 01:35:30|1778.97|1761.17|1779.4|1761.6|1779.4|1761.6|1778.6|1760.8|9
1650850540000|2022-04-25 01:35:40|1779.46|1761.66|1779.6|1761.8|1779.6|1761.8|1779.46|1761.66|5
1650850550000|2022-04-25 01:35:50|1779.55|1761.75|1779.7|1761.9|1779.7|1761.9|1779.4|1761.6|9
1650850560000|2022-04-25 01:36:00|1779.92|1762.12|1779.7|1761.9|1780.02|1762.22|1779.7|1761.9|6
1650850570000|2022-04-25 01:36:10|1779.4|1761.6|1779.67|1761.87|1779.7|1761.9|1779.4|1761.6|9
1650850580000|2022-04-25 01:36:20|1779.63|1761.83|1779.63|1761.83|1779.75|1761.95|1779.47|1761.67|18
1650850590000|2022-04-25 01:36:30|1779.64|1761.84|1779.73|1761.93|1779.79|1761.99|1779.49|1761.69|23
1650850600000|2022-04-25 01:36:40|1779.74|1761.94|1779.52|1761.72|1779.75|1761.95|1779.48|1761.68|15
1650850610000|2022-04-25 01:36:50|1779.53|1761.73|1779.45|1761.65|1779.56|1761.76|1779.45|1761.65|16
1650850620000|2022-04-25 01:37:00|1779.42|1761.62|1778.65|1760.85|1779.42|1761.62|1778.6|1760.8|20
1650850630000|2022-04-25 01:37:10|1778.78|1760.98|1777.95|1760.15|1778.78|1760.98|1777.95|1760.15|11
1650850640000|2022-04-25 01:37:20|1777.77|1759.97|1777.5|1759.7|1777.83|1760.03|1777.5|1759.7|7
1650850650000|2022-04-25 01:37:30|1777.38|1759.58|1776.9|1759.1|1777.38|1759.58|1776.9|1759.1|18
1650850660000|2022-04-25 01:37:40|1776.81|1759.01|1777.56|1759.76|1777.58|1759.78|1776.6|1758.8|15
1650850670000|2022-04-25 01:37:50|1777.47|1759.67|1778.4|1760.6|1778.51|1760.71|1777.47|1759.67|16
1650850680000|2022-04-25 01:38:00|1778.41|1760.61|1778.47|1760.67|1778.5|1760.7|1778.41|1760.61|7
1650850690000|2022-04-25 01:38:10|1778.45|1760.65|1779.33|1761.53|1779.33|1761.53|1778.44|1760.64|12
1650850700000|2022-04-25 01:38:20|1779.34|1761.54|1780.4|1762.6|1780.4|1762.6|1779.3|1761.5|17
1650850710000|2022-04-25 01:38:30|1780.42|1762.62|1780.23|1762.43|1780.46|1762.66|1779.97|1762.17|26
1650850720000|2022-04-25 01:38:40|1780.22|1762.42|1780.7|1762.9|1780.7|1762.9|1780.2|1762.4|12
1650850730000|2022-04-25 01:38:50|1780.69|1762.89|1781.25|1763.45|1781.27|1763.47|1780.66|1762.86|10
1650850740000|2022-04-25 01:39:00|1781.15|1763.35|1783.42|1765.62|1783.68|1765.88|1781.15|1763.35|26
1650850750000|2022-04-25 01:39:10|1783.39|1765.59|1782.71|1764.91|1783.4|1765.6|1782.71|1764.91|19
1650850760000|2022-04-25 01:39:20|1782.72|1764.92|1784.41|1766.61|1784.41|1766.61|1782.64|1764.84|14
1650850770000|2022-04-25 01:39:30|1784.4|1766.6|1784.38|1766.58|1784.41|1766.61|1783.5|1765.7|19
1650850780000|2022-04-25 01:39:40|1784.4|1766.6|1784.32|1766.52|1784.53|1766.73|1784.28|1766.48|8
1650850790000|2022-04-25 01:39:50|1784.4|1766.6|1784.4|1766.6|1784.4|1766.6|1784.27|1766.47|4
1650850800000|2022-04-25 01:40:00|1784.51|1766.71|1784.93|1767.13|1785.4|1767.6|1784.51|1766.71|13
1650850810000|2022-04-25 01:40:10|1784.91|1767.11|1784.69|1766.89|1784.94|1767.14|1784.6|1766.8|15
1650850820000|2022-04-25 01:40:20|1784.36|1766.56|1784.05|1766.25|1784.56|1766.76|1783.88|1766.08|21
1650850830000|2022-04-25 01:40:30|1783.87|1766.07|1783.54|1765.74|1784.13|1766.33|1783.52|1765.72|21
1650850840000|2022-04-25 01:40:40|1783.6|1765.8|1782.85|1765.05|1783.6|1765.8|1782.79|1764.99|26
1650850850000|2022-04-25 01:40:50|1782.81|1765.01|1782.96|1765.16|1783.03|1765.23|1782.7|1764.9|19
1650850860000|2022-04-25 01:41:00|1782.93|1765.13|1783.23|1765.43|1783.23|1765.43|1782.8|1765|15
1650850870000|2022-04-25 01:41:10|1783.25|1765.45|1783.86|1766.06|1783.86|1766.06|1783.25|1765.45|18
1650850880000|2022-04-25 01:41:20|1783.97|1766.17|1784.21|1766.41|1784.4|1766.6|1783.88|1766.08|12
1650850890000|2022-04-25 01:41:30|1784.23|1766.43|1785.12|1767.32|1785.12|1767.32|1784.15|1766.35|14
1650850900000|2022-04-25 01:41:40|1785.15|1767.35|1785.52|1767.72|1785.52|1767.72|1785.11|1767.31|20
1650850910000|2022-04-25 01:41:50|1785.51|1767.71|1785.92|1768.12|1785.92|1768.12|1785.47|1767.67|19
1650850920000|2022-04-25 01:42:00|1785.93|1768.13|1785.71|1767.91|1786.11|1768.31|1785.55|1767.75|18
1650850930000|2022-04-25 01:42:10|1785.54|1767.74|1785.59|1767.79|1786.02|1768.22|1785.39|1767.59|21
1650850940000|2022-04-25 01:42:20|1785.61|1767.81|1784.89|1767.09|1785.61|1767.81|1784.62|1766.82|18
1650850950000|2022-04-25 01:42:30|1784.91|1767.11|1784|1766.2|1784.93|1767.13|1783.38|1765.58|25
1650850960000|2022-04-25 01:42:40|1783.99|1766.19|1783.52|1765.72|1783.99|1766.19|1783.2|1765.4|21
1650850970000|2022-04-25 01:42:50|1783.51|1765.71|1784.52|1766.72|1784.53|1766.73|1783.23|1765.43|24
1650850980000|2022-04-25 01:43:00|1784.54|1766.74|1784.9|1767.1|1784.96|1767.16|1784.54|1766.74|29
1650850990000|2022-04-25 01:43:10|1784.89|1767.09|1784.26|1766.46|1784.89|1767.09|1784.26|1766.46|24
1650851000000|2022-04-25 01:43:20|1784.23|1766.43|1783.94|1766.14|1784.27|1766.47|1783.94|1766.14|11
1650851010000|2022-04-25 01:43:30|1783.98|1766.18|1784.02|1766.22|1784.03|1766.23|1783.98|1766.18|3
1650851020000|2022-04-25 01:43:40|1784.03|1766.23|1784.43|1766.63|1785|1767.2|1784.03|1766.23|20
1650851030000|2022-04-25 01:43:50|1784.44|1766.64|1784.06|1766.26|1784.94|1767.14|1784.06|1766.26|27
1650851040000|2022-04-25 01:44:00|1784.04|1766.24|1782.91|1765.11|1784.17|1766.37|1782.77|1764.97|30
1650851050000|2022-04-25 01:44:10|1782.89|1765.09|1784.4|1766.6|1784.4|1766.6|1782.82|1765.02|26
1650851060000|2022-04-25 01:44:20|1784.43|1766.63|1784.91|1767.11|1785.05|1767.25|1784.43|1766.63|25
1650851070000|2022-04-25 01:44:30|1784.78|1766.98|1784.61|1766.81|1784.87|1767.07|1784.18|1766.38|22
1650851080000|2022-04-25 01:44:40|1784.64|1766.84|1785.42|1767.62|1785.42|1767.62|1784.64|1766.84|14
1650851090000|2022-04-25 01:44:50|1785.5|1767.7|1785.49|1767.69|1785.5|1767.7|1785.48|1767.68|6
1650851100000|2022-04-25 01:45:00|1785.51|1767.71|1784.37|1766.57|1785.51|1767.71|1784.34|1766.54|24
1650851110000|2022-04-25 01:45:10|1784.39|1766.59|1784|1766.2|1784.83|1767.03|1783.73|1765.93|28
1650851120000|2022-04-25 01:45:20|1783.87|1766.07|1783.69|1765.89|1784.01|1766.21|1783.69|1765.89|18
1650851130000|2022-04-25 01:45:30|1784.06|1766.26|1783.75|1765.95|1784.06|1766.26|1783.48|1765.68|21
1650851140000|2022-04-25 01:45:40|1783.6|1765.8|1783.7|1765.9|1783.71|1765.91|1783.53|1765.73|17
1650851150000|2022-04-25 01:45:50|1783.65|1765.85|1783.69|1765.89|1783.71|1765.91|1783.65|1765.85|7
1650851160000|2022-04-25 01:46:00|1783.66|1765.86|1783.59|1765.79|1783.72|1765.92|1783.55|1765.75|13
1650851170000|2022-04-25 01:46:10|1783.71|1765.91|1783.77|1765.97|1783.84|1766.04|1783.45|1765.65|22
1650851180000|2022-04-25 01:46:20|1783.6|1765.8|1783.22|1765.42|1783.7|1765.9|1782.99|1765.19|26
1650851190000|2022-04-25 01:46:30|1783.14|1765.34|1782.99|1765.19|1783.24|1765.44|1782.51|1764.71|22
1650851200000|2022-04-25 01:46:40|1782.98|1765.18|1782.74|1764.94|1783.04|1765.24|1782.59|1764.79|23
1650851210000|2022-04-25 01:46:50|1782.55|1764.75|1782.8|1765|1782.8|1765|1782.43|1764.63|12
1650851220000|2022-04-25 01:47:00|1782.89|1765.09|1782.84|1765.04|1782.89|1765.09|1782.75|1764.95|9
1650851230000|2022-04-25 01:47:10|1782.8|1765|1782.61|1764.81|1782.8|1765|1782.58|1764.78|11
1650851240000|2022-04-25 01:47:20|1782.64|1764.84|1781.83|1764.03|1782.64|1764.84|1781.83|1764.03|9
1650851250000|2022-04-25 01:47:30|1781.85|1764.05|1781.83|1764.03|1781.87|1764.07|1781.83|1764.03|9
1650851260000|2022-04-25 01:47:40|1781.8|1764|1780.94|1763.14|1781.8|1764|1780.94|1763.14|6
1650851270000|2022-04-25 01:47:50|1780.91|1763.11|1781.74|1763.94|1781.79|1763.99|1780.32|1762.52|35
1650851280000|2022-04-25 01:48:00|1781.75|1763.95|1782.25|1764.45|1782.27|1764.47|1781.72|1763.92|23
1650851290000|2022-04-25 01:48:10|1782.27|1764.47|1782.36|1764.56|1782.36|1764.56|1781.26|1763.46|22
1650851300000|2022-04-25 01:48:20|1782.32|1764.52|1784.33|1766.53|1784.33|1766.53|1782.32|1764.52|12
1650851310000|2022-04-25 01:48:30|1784.28|1766.48|1782.83|1765.03|1784.34|1766.54|1782.82|1765.02|23
1650851320000|2022-04-25 01:48:40|1782.85|1765.05|1781.82|1764.02|1782.93|1765.13|1781.82|1764.02|32
1650851330000|2022-04-25 01:48:50|1781.72|1763.92|1780.83|1763.03|1781.74|1763.94|1780.83|1763.03|25
1650851340000|2022-04-25 01:49:00|1780.91|1763.11|1779.9|1762.1|1780.91|1763.11|1779.88|1762.08|26
1650851350000|2022-04-25 01:49:10|1779.83|1762.03|1779.7|1761.9|1780.07|1762.27|1779.7|1761.9|20
1650851360000|2022-04-25 01:49:20|1779.71|1761.91|1779.69|1761.89|1779.88|1762.08|1779.69|1761.89|13
1650851370000|2022-04-25 01:49:30|1779.71|1761.91|1779|1761.2|1779.8|1762|1779|1761.2|29
1650851380000|2022-04-25 01:49:40|1779.05|1761.25|1779.12|1761.32|1779.2|1761.4|1778.99|1761.19|26
1650851390000|2022-04-25 01:49:50|1779.06|1761.26|1779.44|1761.64|1779.51|1761.71|1778.98|1761.18|18
1650851400000|2022-04-25 01:50:00|1779.53|1761.73|1779.22|1761.42|1779.75|1761.95|1779.18|1761.38|24
1650851410000|2022-04-25 01:50:10|1779.23|1761.43|1780.02|1762.22|1780.02|1762.22|1778.7|1760.9|20
1650851420000|2022-04-25 01:50:20|1780.01|1762.21|1780.4|1762.6|1780.4|1762.6|1779.74|1761.94|5
1650851430000|2022-04-25 01:50:30|1780.13|1762.33|1780.19|1762.39|1780.4|1762.6|1780.13|1762.33|4
1650851440000|2022-04-25 01:50:40|1780.15|1762.35|1780.98|1763.18|1780.98|1763.18|1780.15|1762.35|5
1650851450000|2022-04-25 01:50:50|1780.88|1763.08|1781.44|1763.64|1781.49|1763.69|1780.88|1763.08|12
1650851460000|2022-04-25 01:51:00|1781.28|1763.48|1781.4|1763.6|1781.45|1763.65|1781.15|1763.35|18
1650851470000|2022-04-25 01:51:10|1781.31|1763.51|1780.54|1762.74|1781.43|1763.63|1780.54|1762.74|23
1650851480000|2022-04-25 01:51:20|1780.55|1762.75|1780.52|1762.72|1780.91|1763.11|1780.51|1762.71|18
1650851490000|2022-04-25 01:51:30|1780.54|1762.74|1779.8|1762|1780.6|1762.8|1779.77|1761.97|20
1650851500000|2022-04-25 01:51:40|1779.47|1761.67|1779.57|1761.77|1780.06|1762.26|1779.47|1761.67|15
1650851510000|2022-04-25 01:51:50|1779.59|1761.79|1779.51|1761.71|1779.83|1762.03|1779.29|1761.49|26
1650851520000|2022-04-25 01:52:00|1779.49|1761.69|1780.5|1762.7|1780.54|1762.74|1779.47|1761.67|20
1650851530000|2022-04-25 01:52:10|1780.55|1762.75|1780.91|1763.11|1781.14|1763.34|1780.55|1762.75|18
1650851540000|2022-04-25 01:52:20|1780.93|1763.13|1781.1|1763.3|1781.1|1763.3|1780.93|1763.13|8
1650851550000|2022-04-25 01:52:30|1781.09|1763.29|1780.81|1763.01|1781.09|1763.29|1780.81|1763.01|11
1650851560000|2022-04-25 01:52:40|1780.95|1763.15|1780.36|1762.56|1780.95|1763.15|1780.36|1762.56|21
1650851570000|2022-04-25 01:52:50|1780.25|1762.45|1779.33|1761.53|1780.25|1762.45|1779.2|1761.4|24
1650851580000|2022-04-25 01:53:00|1779.47|1761.67|1779.52|1761.72|1779.67|1761.87|1779.36|1761.56|23
1650851590000|2022-04-25 01:53:10|1779.51|1761.71|1779.4|1761.6|1779.53|1761.73|1779.33|1761.53|20
1650851600000|2022-04-25 01:53:20|1779.97|1762.17|1779.77|1761.97|1779.99|1762.19|1779.76|1761.96|11
1650851610000|2022-04-25 01:53:30|1779.76|1761.96|1779.74|1761.94|1779.81|1762.01|1779.65|1761.85|12
1650851620000|2022-04-25 01:53:40|1779.69|1761.89|1780.52|1762.72|1780.53|1762.73|1779.69|1761.89|26
1650851630000|2022-04-25 01:53:50|1780.53|1762.73|1780.52|1762.72|1780.53|1762.73|1780.49|1762.69|11
1650851640000|2022-04-25 01:54:00|1780.78|1762.98|1780.66|1762.86|1780.81|1763.01|1780.55|1762.75|12
1650851650000|2022-04-25 01:54:10|1780.7|1762.9|1780.02|1762.22|1780.7|1762.9|1779.99|1762.19|19
1650851660000|2022-04-25 01:54:20|1780.03|1762.23|1780.44|1762.64|1780.55|1762.75|1780.03|1762.23|22
1650851670000|2022-04-25 01:54:30|1780.43|1762.63|1780.06|1762.26|1780.71|1762.91|1780.04|1762.24|15
1650851680000|2022-04-25 01:54:40|1780.08|1762.28|1779.92|1762.12|1780.12|1762.32|1779.76|1761.96|21
1650851690000|2022-04-25 01:54:50|1779.91|1762.11|1779.89|1762.09|1779.92|1762.12|1779.79|1761.99|7
1650851700000|2022-04-25 01:55:00|1779.91|1762.11|1780.03|1762.23|1780.11|1762.31|1779.79|1761.99|14
1650851710000|2022-04-25 01:55:10|1780.02|1762.22|1780.73|1762.93|1780.78|1762.98|1779.55|1761.75|24
1650851720000|2022-04-25 01:55:20|1780.7|1762.9|1780.27|1762.47|1780.7|1762.9|1779.91|1762.11|17
1650851730000|2022-04-25 01:55:30|1780.14|1762.34|1780.43|1762.63|1780.57|1762.77|1780.14|1762.34|22
1650851740000|2022-04-25 01:55:40|1780.54|1762.74|1781.36|1763.56|1781.36|1763.56|1780.45|1762.65|30
1650851750000|2022-04-25 01:55:50|1781.42|1763.62|1781.72|1763.92|1781.72|1763.92|1781.41|1763.61|12
1650851760000|2022-04-25 01:56:00|1781.74|1763.94|1781.9|1764.1|1781.9|1764.1|1781.72|1763.92|15
1650851770000|2022-04-25 01:56:10|1781.72|1763.92|1781.9|1764.1|1781.9|1764.1|1781.7|1763.9|10
1650851780000|2022-04-25 01:56:20|1781.82|1764.02|1781.77|1763.97|1781.88|1764.08|1781.7|1763.9|16
1650851790000|2022-04-25 01:56:30|1781.78|1763.98|1782.41|1764.61|1782.41|1764.61|1781.7|1763.9|19
1650851800000|2022-04-25 01:56:40|1782.45|1764.65|1782.59|1764.79|1782.59|1764.79|1782.27|1764.47|12
1650851810000|2022-04-25 01:56:50|1782.65|1764.85|1782.55|1764.75|1782.65|1764.85|1782.34|1764.54|5
1650851820000|2022-04-25 01:57:00|1782.54|1764.74|1782.4|1764.6|1782.6|1764.8|1782.22|1764.42|8
1650851840000|2022-04-25 01:57:20|1782.2|1764.4|1784.3|1766.5|1784.3|1766.5|1782.2|1764.4|9
1650851850000|2022-04-25 01:57:30|1784.18|1766.38|1784.4|1766.6|1784.4|1766.6|1783.56|1765.76|15
1650851860000|2022-04-25 01:57:40|1784.3|1766.5|1783.65|1765.85|1784.35|1766.55|1783.6|1765.8|23
1650851870000|2022-04-25 01:57:50|1783.62|1765.82|1783.55|1765.75|1783.64|1765.84|1783.19|1765.39|27
1650851880000|2022-04-25 01:58:00|1783.5|1765.7|1782.68|1764.88|1783.5|1765.7|1782.68|1764.88|17
1650851890000|2022-04-25 01:58:10|1782.69|1764.89|1783.42|1765.62|1783.43|1765.63|1782.61|1764.81|24
1650851900000|2022-04-25 01:58:20|1783.41|1765.61|1783.98|1766.18|1783.98|1766.18|1783.3|1765.5|18
1650851910000|2022-04-25 01:58:30|1784.02|1766.22|1784.22|1766.42|1784.22|1766.42|1783.98|1766.18|9
1650851920000|2022-04-25 01:58:40|1784.19|1766.39|1784.96|1767.16|1784.99|1767.19|1784.19|1766.39|17
1650851930000|2022-04-25 01:58:50|1784.85|1767.05|1784.6|1766.8|1784.85|1767.05|1784.29|1766.49|13
1650851940000|2022-04-25 01:59:00|1784.45|1766.65|1784.31|1766.51|1784.45|1766.65|1784.3|1766.5|11
1650851950000|2022-04-25 01:59:10|1784.36|1766.56|1784.3|1766.5|1784.37|1766.57|1784.28|1766.48|7
1650851960000|2022-04-25 01:59:20|1784.14|1766.34|1783.44|1765.64|1784.14|1766.34|1783.44|1765.64|17
1650851970000|2022-04-25 01:59:30|1783.46|1765.66|1782.65|1764.85|1783.55|1765.75|1782.65|1764.85|22
1650851980000|2022-04-25 01:59:40|1782.37|1764.57|1781.81|1764.01|1782.37|1764.57|1781.69|1763.89|20
1650851990000|2022-04-25 01:59:50|1781.74|1763.94|1781.98|1764.18|1781.98|1764.18|1781.58|1763.78|13
1650852000000|2022-04-25 02:00:00|1781.9|1764.1|1782.04|1764.24|1782.53|1764.73|1781.9|1764.1|23
1650852010000|2022-04-25 02:00:10|1782.08|1764.28|1782.3|1764.5|1782.42|1764.62|1781.86|1764.06|27
1650852020000|2022-04-25 02:00:20|1782.33|1764.53|1782.06|1764.26|1782.37|1764.57|1781.77|1763.97|24
1650852030000|2022-04-25 02:00:30|1781.99|1764.19|1782.29|1764.49|1782.51|1764.71|1781.99|1764.19|23
1650852040000|2022-04-25 02:00:40|1782.28|1764.48|1782.39|1764.59|1782.39|1764.59|1782.08|1764.28|26
1650852050000|2022-04-25 02:00:50|1782.4|1764.6|1783.4|1765.6|1783.49|1765.69|1782.27|1764.47|21
1650852060000|2022-04-25 02:01:00|1783.49|1765.69|1783.62|1765.82|1783.95|1766.15|1783.49|1765.69|22
1650852070000|2022-04-25 02:01:10|1783.67|1765.87|1784.97|1767.17|1784.97|1767.17|1783.67|1765.87|22
1650852080000|2022-04-25 02:01:20|1785|1767.2|1785.14|1767.34|1785.32|1767.52|1784.93|1767.13|24
1650852090000|2022-04-25 02:01:30|1785.13|1767.33|1784.55|1766.75|1785.13|1767.33|1784.55|1766.75|13
1650852100000|2022-04-25 02:01:40|1784.53|1766.73|1784.8|1767|1784.8|1767|1784.4|1766.6|20
1650852110000|2022-04-25 02:01:50|1784.81|1767.01|1786.4|1768.6|1786.4|1768.6|1784.8|1767|15
1650852120000|2022-04-25 02:02:00|1786.15|1768.35|1785.9|1768.1|1786.15|1768.35|1785.9|1768.1|4
1650852130000|2022-04-25 02:02:10|1785.78|1767.98|1785.23|1767.43|1785.8|1768|1785.07|1767.27|17
1650852140000|2022-04-25 02:02:20|1785.24|1767.44|1784.09|1766.29|1785.4|1767.6|1783.99|1766.19|19
1650852150000|2022-04-25 02:02:30|1784.1|1766.3|1783.78|1765.98|1784.1|1766.3|1783.68|1765.88|19
1650852160000|2022-04-25 02:02:40|1783.71|1765.91|1782.85|1765.05|1783.76|1765.96|1782.81|1765.01|19
1650852170000|2022-04-25 02:02:50|1782.79|1764.99|1784.15|1766.35|1784.27|1766.47|1782.79|1764.99|25
1650852180000|2022-04-25 02:03:00|1784.35|1766.55|1784.18|1766.38|1784.44|1766.64|1784.09|1766.29|16
1650852190000|2022-04-25 02:03:10|1784.11|1766.31|1784.54|1766.74|1784.65|1766.85|1784.11|1766.31|26
1650852200000|2022-04-25 02:03:20|1784.56|1766.76|1784.76|1766.96|1784.76|1766.96|1784.56|1766.76|6
1650852210000|2022-04-25 02:03:30|1784.73|1766.93|1785.51|1767.71|1786.16|1768.36|1784.73|1766.93|23
1650852220000|2022-04-25 02:03:40|1786.01|1768.21|1785.55|1767.75|1786.01|1768.21|1785.4|1767.6|10
1650852230000|2022-04-25 02:03:50|1785.6|1767.8|1783.95|1766.15|1785.6|1767.8|1783.81|1766.01|25
1650852240000|2022-04-25 02:04:00|1784.06|1766.26|1784.42|1766.62|1784.54|1766.74|1783.99|1766.19|19
1650852250000|2022-04-25 02:04:10|1784.5|1766.7|1784.48|1766.68|1784.69|1766.89|1784.15|1766.35|19
1650852260000|2022-04-25 02:04:20|1784.5|1766.7|1784.83|1767.03|1784.83|1767.03|1784.44|1766.64|16
1650852270000|2022-04-25 02:04:30|1784.86|1767.06|1785.75|1767.95|1786|1768.2|1784.85|1767.05|21
1650852280000|2022-04-25 02:04:40|1785.97|1768.17|1785.72|1767.92|1786.25|1768.45|1785.72|1767.92|8
1650852290000|2022-04-25 02:04:50|1785.47|1767.67|1784.76|1766.96|1785.52|1767.72|1784.03|1766.23|25
1650852300000|2022-04-25 02:05:00|1784.8|1767|1784.18|1766.38|1784.9|1767.1|1783.99|1766.19|24
1650852310000|2022-04-25 02:05:10|1784.23|1766.43|1783.81|1766.01|1784.24|1766.44|1783.26|1765.46|25
1650852320000|2022-04-25 02:05:20|1783.6|1765.8|1784.43|1766.63|1784.5|1766.7|1783.6|1765.8|24
1650852330000|2022-04-25 02:05:30|1784.44|1766.64|1784.1|1766.3|1784.52|1766.72|1784.08|1766.28|24
1650852340000|2022-04-25 02:05:40|1784.25|1766.45|1783.31|1765.51|1784.31|1766.51|1783.28|1765.48|23
1650852350000|2022-04-25 02:05:50|1783.3|1765.5|1783.33|1765.53|1783.38|1765.58|1783.25|1765.45|20
1650852360000|2022-04-25 02:06:00|1783.32|1765.52|1783.32|1765.52|1783.65|1765.85|1783.32|1765.52|18
1650852370000|2022-04-25 02:06:10|1783.3|1765.5|1783.32|1765.52|1783.32|1765.52|1783.3|1765.5|2
1650852380000|2022-04-25 02:06:20|1783.29|1765.49|1783.29|1765.49|1783.43|1765.63|1783.29|1765.49|7
1650852390000|2022-04-25 02:06:30|1783.28|1765.48|1783.18|1765.38|1783.28|1765.48|1783.18|1765.38|5
1650852400000|2022-04-25 02:06:40|1783.19|1765.39|1782.8|1765|1783.34|1765.54|1782.8|1765|24
1650852410000|2022-04-25 02:06:50|1782.79|1764.99|1782.32|1764.52|1782.79|1764.99|1782.32|1764.52|23
1650852420000|2022-04-25 02:07:00|1782.34|1764.54|1782.38|1764.58|1782.49|1764.69|1782.29|1764.49|21
1650852430000|2022-04-25 02:07:10|1782.39|1764.59|1782.36|1764.56|1782.66|1764.86|1782.32|1764.52|27
1650852440000|2022-04-25 02:07:20|1782.43|1764.63|1782.21|1764.41|1782.43|1764.63|1782.09|1764.29|24
1650852450000|2022-04-25 02:07:30|1782.2|1764.4|1782.17|1764.37|1782.2|1764.4|1782.11|1764.31|14
1650852460000|2022-04-25 02:07:40|1782.22|1764.42|1782.01|1764.21|1782.22|1764.42|1781.76|1763.96|17
1650852470000|2022-04-25 02:07:50|1781.97|1764.17|1782.28|1764.48|1782.28|1764.48|1781.83|1764.03|16
1650852480000|2022-04-25 02:08:00|1782.59|1764.79|1782.22|1764.42|1782.7|1764.9|1782.22|1764.42|18
1650852490000|2022-04-25 02:08:10|1782.21|1764.41|1781.92|1764.12|1782.31|1764.51|1781.59|1763.79|21
1650852500000|2022-04-25 02:08:20|1781.89|1764.09|1781.83|1764.03|1782.17|1764.37|1781.83|1764.03|13
1650852510000|2022-04-25 02:08:30|1781.8|1764|1780.89|1763.09|1781.8|1764|1780.89|1763.09|13
1650852520000|2022-04-25 02:08:40|1780.87|1763.07|1780.97|1763.17|1780.99|1763.19|1780.83|1763.03|10
1650852530000|2022-04-25 02:08:50|1781|1763.2|1780.24|1762.44|1781|1763.2|1780.21|1762.41|24
1650852540000|2022-04-25 02:09:00|1780.17|1762.37|1780.81|1763.01|1780.81|1763.01|1780.17|1762.37|26
1650852550000|2022-04-25 02:09:10|1780.84|1763.04|1780.37|1762.57|1780.85|1763.05|1780.28|1762.48|30
1650852560000|2022-04-25 02:09:20|1780.3|1762.5|1780.12|1762.32|1780.34|1762.54|1779.33|1761.53|27
1650852570000|2022-04-25 02:09:30|1780.14|1762.34|1781.31|1763.51|1781.32|1763.52|1780.14|1762.34|32
1650852580000|2022-04-25 02:09:40|1781.29|1763.49|1781.83|1764.03|1781.85|1764.05|1781.26|1763.46|20
1650852590000|2022-04-25 02:09:50|1781.85|1764.05|1781.99|1764.19|1782.15|1764.35|1781.6|1763.8|19
1650852600000|2022-04-25 02:10:00|1782|1764.2|1781.9|1764.1|1782.09|1764.29|1781.33|1763.53|21
1650852610000|2022-04-25 02:10:10|1781.81|1764.01|1781.21|1763.41|1781.84|1764.04|1781.21|1763.41|21
1650852620000|2022-04-25 02:10:20|1781.2|1763.4|1781.14|1763.34|1781.22|1763.42|1781.09|1763.29|12
1650852630000|2022-04-25 02:10:30|1781.19|1763.39|1780.84|1763.04|1781.25|1763.45|1780.8|1763|21
1650852640000|2022-04-25 02:10:40|1780.86|1763.06|1780.74|1762.94|1780.93|1763.13|1780.66|1762.86|16
1650852650000|2022-04-25 02:10:50|1780.73|1762.93|1780.27|1762.47|1780.73|1762.93|1780.26|1762.46|14
1650852660000|2022-04-25 02:11:00|1780.3|1762.5|1779.86|1762.06|1780.3|1762.5|1779.86|1762.06|22
1650852670000|2022-04-25 02:11:10|1779.85|1762.05|1779.76|1761.96|1779.91|1762.11|1779.64|1761.84|19
1650852680000|2022-04-25 02:11:20|1779.79|1761.99|1779.81|1762.01|1779.82|1762.02|1779.76|1761.96|10
1650852690000|2022-04-25 02:11:30|1779.84|1762.04|1779.81|1762.01|1779.89|1762.09|1779.7|1761.9|12
1650852700000|2022-04-25 02:11:40|1779.85|1762.05|1779.62|1761.82|1779.93|1762.13|1779.62|1761.82|20
1650852710000|2022-04-25 02:11:50|1779.61|1761.81|1779.76|1761.96|1779.89|1762.09|1779.56|1761.76|13
1650852720000|2022-04-25 02:12:00|1779.67|1761.87|1780.42|1762.62|1780.43|1762.63|1779.62|1761.82|23
1650852730000|2022-04-25 02:12:10|1780.34|1762.54|1780.7|1762.9|1780.7|1762.9|1780.34|1762.54|6
1650852740000|2022-04-25 02:12:20|1780.48|1762.68|1780.55|1762.75|1780.7|1762.9|1780.3|1762.5|7
1650852750000|2022-04-25 02:12:30|1780.7|1762.9|1780.53|1762.73|1780.75|1762.95|1780.53|1762.73|3
1650852760000|2022-04-25 02:12:40|1780.4|1762.6|1780.75|1762.95|1780.75|1762.95|1780.4|1762.6|6
1650852770000|2022-04-25 02:12:50|1780.7|1762.9|1780.7|1762.9|1780.7|1762.9|1780.55|1762.75|4
1650852780000|2022-04-25 02:13:00|1780.59|1762.79|1780.7|1762.9|1780.7|1762.9|1780.59|1762.79|4
1650852790000|2022-04-25 02:13:10|1780.35|1762.55|1780.7|1762.9|1780.7|1762.9|1780.35|1762.55|3
1650852800000|2022-04-25 02:13:20|1780.64|1762.84|1780.4|1762.6|1780.7|1762.9|1780.3|1762.5|4
1650852810000|2022-04-25 02:13:30|1780.59|1762.79|1780.6|1762.8|1780.7|1762.9|1780.51|1762.71|5
1650852820000|2022-04-25 02:13:40|1780.7|1762.9|1780.41|1762.61|1780.7|1762.9|1780.34|1762.54|4
1650852830000|2022-04-25 02:13:50|1780.32|1762.52|1780.41|1762.61|1780.41|1762.61|1780.32|1762.52|3
1650852840000|2022-04-25 02:14:00|1780.35|1762.55|1780.41|1762.61|1780.41|1762.61|1780.32|1762.52|3
1650852850000|2022-04-25 02:14:10|1780.46|1762.66|1780.55|1762.75|1780.55|1762.75|1780.46|1762.66|2
1650852860000|2022-04-25 02:14:20|1780.42|1762.62|1779.89|1762.09|1780.43|1762.63|1779.72|1761.92|8
1650852870000|2022-04-25 02:14:30|1780.24|1762.44|1780.23|1762.43|1780.24|1762.44|1779.9|1762.1|9
1650852880000|2022-04-25 02:14:40|1780.24|1762.44|1780.68|1762.88|1781.07|1763.27|1780.24|1762.44|11
1650852890000|2022-04-25 02:14:50|1780.7|1762.9|1781.12|1763.32|1781.12|1763.32|1780.7|1762.9|7
1650852900000|2022-04-25 02:15:00|1781.09|1763.29|1780.9|1763.1|1781.09|1763.29|1780.75|1762.95|7
1650852910000|2022-04-25 02:15:10|1780.85|1763.05|1780.8|1763|1780.9|1763.1|1780.8|1763|5
1650852920000|2022-04-25 02:15:20|1780.9|1763.1|1780.19|1762.39|1780.9|1763.1|1780.13|1762.33|10
1650852930000|2022-04-25 02:15:30|1779.64|1761.84|1779.76|1761.96|1779.76|1761.96|1779.63|1761.83|13
1650852940000|2022-04-25 02:15:40|1779.66|1761.86|1779.65|1761.85|1779.79|1761.99|1779.55|1761.75|15
1650852950000|2022-04-25 02:15:50|1779.77|1761.97|1779.72|1761.92|1779.8|1762|1779.67|1761.87|14
1650852960000|2022-04-25 02:16:00|1779.8|1762|1779.72|1761.92|1779.8|1762|1779.72|1761.92|2
1650852970000|2022-04-25 02:16:10|1779.73|1761.93|1780.8|1763|1780.8|1763|1779.73|1761.93|9
1650852980000|2022-04-25 02:16:20|1780.9|1763.1|1780.7|1762.9|1780.9|1763.1|1780.65|1762.85|4
1650853000000|2022-04-25 02:16:40|1780.75|1762.95|1779.7|1761.9|1780.75|1762.95|1779.66|1761.86|21
1650853010000|2022-04-25 02:16:50|1779.66|1761.86|1779.8|1762|1780.17|1762.37|1779.66|1761.86|17
1650853020000|2022-04-25 02:17:00|1779.77|1761.97|1779.85|1762.05|1779.87|1762.07|1779.77|1761.97|8
1650853030000|2022-04-25 02:17:10|1779.84|1762.04|1779.77|1761.97|1779.89|1762.09|1779.73|1761.93|19
1650853040000|2022-04-25 02:17:20|1779.73|1761.93|1779.76|1761.96|1779.82|1762.02|1779.69|1761.89|16
1650853050000|2022-04-25 02:17:30|1779.72|1761.92|1779.69|1761.89|1779.79|1761.99|1779.64|1761.84|7
1650853060000|2022-04-25 02:17:40|1779.71|1761.91|1779.7|1761.9|1779.76|1761.96|1779.64|1761.84|6
1650853070000|2022-04-25 02:17:50|1779.71|1761.91|1779.8|1762|1779.8|1762|1779.71|1761.91|6
1650853080000|2022-04-25 02:18:00|1779.7|1761.9|1779.82|1762.02|1779.82|1762.02|1779.7|1761.9|7
1650853090000|2022-04-25 02:18:10|1779.75|1761.95|1780.15|1762.35|1780.15|1762.35|1779.75|1761.95|4
1650853100000|2022-04-25 02:18:20|1780.09|1762.29|1779.71|1761.91|1780.27|1762.47|1779.66|1761.86|13
1650853110000|2022-04-25 02:18:30|1779.69|1761.89|1779.72|1761.92|1779.8|1762|1779.69|1761.89|7
1650853120000|2022-04-25 02:18:40|1779.76|1761.96|1779.73|1761.93|1779.76|1761.96|1779.64|1761.84|12
1650853130000|2022-04-25 02:18:50|1779.74|1761.94|1779.71|1761.91|1779.76|1761.96|1779.71|1761.91|5
1650853140000|2022-04-25 02:19:00|1779.72|1761.92|1779.72|1761.92|1779.72|1761.92|1779.65|1761.85|7
1650853150000|2022-04-25 02:19:10|1779.74|1761.94|1779.83|1762.03|1779.86|1762.06|1779.68|1761.88|9
1650853160000|2022-04-25 02:19:20|1779.73|1761.93|1779.67|1761.87|1779.73|1761.93|1779.67|1761.87|3
1650853170000|2022-04-25 02:19:30|1779.66|1761.86|1779.72|1761.92|1779.81|1762.01|1779.64|1761.84|21
1650853180000|2022-04-25 02:19:40|1779.73|1761.93|1779.63|1761.83|1779.79|1761.99|1779.63|1761.83|21
1650853190000|2022-04-25 02:19:50|1779.64|1761.84|1779.69|1761.89|1779.75|1761.95|1779.55|1761.75|19
1650853200000|2022-04-25 02:20:00|1779.71|1761.91|1779.8|1762|1780|1762.2|1779.63|1761.83|14
1650853210000|2022-04-25 02:20:10|1779.85|1762.05|1780.23|1762.43|1780.23|1762.43|1779.85|1762.05|2
1650853220000|2022-04-25 02:20:20|1780.24|1762.44|1781.03|1763.23|1781.26|1763.46|1779.9|1762.1|14
1650853230000|2022-04-25 02:20:30|1781.02|1763.22|1781.36|1763.56|1781.36|1763.56|1780.99|1763.19|6
1650853240000|2022-04-25 02:20:40|1781.24|1763.44|1781.24|1763.44|1781.24|1763.44|1781.24|1763.44|1
1650853250000|2022-04-25 02:20:50|1781.26|1763.46|1780.73|1762.93|1781.26|1763.46|1780.68|1762.88|10
1650853260000|2022-04-25 02:21:00|1780.74|1762.94|1780.01|1762.21|1780.74|1762.94|1780.01|1762.21|13
1650853270000|2022-04-25 02:21:10|1779.99|1762.19|1780.02|1762.22|1780.14|1762.34|1779.95|1762.15|12
1650853280000|2022-04-25 02:21:20|1779.89|1762.09|1780.05|1762.25|1780.09|1762.29|1779.73|1761.93|13
1650853290000|2022-04-25 02:21:30|1780.04|1762.24|1780.06|1762.26|1780.1|1762.3|1779.85|1762.05|12
1650853300000|2022-04-25 02:21:40|1780.04|1762.24|1779.91|1762.11|1780.04|1762.24|1779.83|1762.03|15
1650853310000|2022-04-25 02:21:50|1779.9|1762.1|1779.89|1762.09|1779.97|1762.17|1779.88|1762.08|12
1650853320000|2022-04-25 02:22:00|1779.91|1762.11|1779.92|1762.12|1779.92|1762.12|1779.65|1761.85|6
1650853330000|2022-04-25 02:22:10|1779.84|1762.04|1780.87|1763.07|1780.87|1763.07|1779.73|1761.93|16
1650853340000|2022-04-25 02:22:20|1781.09|1763.29|1780.72|1762.92|1781.09|1763.29|1780.72|1762.92|3
1650853350000|2022-04-25 02:22:30|1780.94|1763.14|1780.82|1763.02|1780.94|1763.14|1780.72|1762.92|5
1650853360000|2022-04-25 02:22:40|1780.81|1763.01|1779.31|1761.51|1780.81|1763.01|1779.31|1761.51|20
1650853370000|2022-04-25 02:22:50|1779.3|1761.5|1779.42|1761.62|1779.45|1761.65|1779.3|1761.5|22
1650853380000|2022-04-25 02:23:00|1779.36|1761.56|1779.65|1761.85|1779.65|1761.85|1779.11|1761.31|14
1650853390000|2022-04-25 02:23:10|1779.6|1761.8|1778.8|1761|1779.6|1761.8|1778.75|1760.95|4
1650853400000|2022-04-25 02:23:20|1778.77|1760.97|1778.85|1761.05|1778.85|1761.05|1778.75|1760.95|7
1650853410000|2022-04-25 02:23:30|1778.78|1760.98|1778.75|1760.95|1778.78|1760.98|1778.75|1760.95|2
1650853420000|2022-04-25 02:23:40|1778.8|1761|1778.8|1761|1778.8|1761|1778.8|1761|1
1650853430000|2022-04-25 02:23:50|1778.75|1760.95|1778.75|1760.95|1778.75|1760.95|1778.3|1760.5|16
1650853450000|2022-04-25 02:24:10|1778.65|1760.85|1778.7|1760.9|1778.7|1760.9|1778.62|1760.82|6
1650853460000|2022-04-25 02:24:20|1778.64|1760.84|1778.17|1760.37|1778.64|1760.84|1778.17|1760.37|11
1650853470000|2022-04-25 02:24:30|1778.16|1760.36|1777.61|1759.81|1778.16|1760.36|1777.42|1759.62|16
1650853490000|2022-04-25 02:24:50|1776.91|1759.11|1776.45|1758.65|1777.1|1759.3|1776.4|1758.6|10
1650853500000|2022-04-25 02:25:00|1776.41|1758.61|1775.53|1757.73|1776.43|1758.63|1775.5|1757.7|14
1650853510000|2022-04-25 02:25:10|1775.7|1757.9|1772.49|1754.69|1775.7|1757.9|1772.49|1754.69|22
1650853520000|2022-04-25 02:25:20|1772.51|1754.71|1773.83|1756.03|1773.91|1756.11|1772.51|1754.71|28
1650853530000|2022-04-25 02:25:30|1773.82|1756.02|1774.65|1756.85|1774.82|1757.02|1773.73|1755.93|30
1650853540000|2022-04-25 02:25:40|1774.73|1756.93|1773.79|1755.99|1774.78|1756.98|1773.72|1755.92|25
1650853550000|2022-04-25 02:25:50|1773.8|1756|1771.32|1753.52|1773.8|1756|1771.22|1753.42|32
1650853560000|2022-04-25 02:26:00|1771.21|1753.41|1773.4|1755.6|1773.4|1755.6|1771.19|1753.39|21
1650853570000|2022-04-25 02:26:10|1773.35|1755.55|1773.4|1755.6|1773.4|1755.6|1773.07|1755.27|11
1650853580000|2022-04-25 02:26:20|1773.43|1755.63|1773.53|1755.73|1773.58|1755.78|1773.4|1755.6|4
1650853590000|2022-04-25 02:26:30|1773.83|1756.03|1774.14|1756.34|1774.81|1757.01|1773.83|1756.03|29
1650853600000|2022-04-25 02:26:40|1774.18|1756.38|1774.09|1756.29|1774.27|1756.47|1773.9|1756.1|28
1650853610000|2022-04-25 02:26:50|1774.13|1756.33|1773.84|1756.04|1774.14|1756.34|1773.82|1756.02|16
1650853620000|2022-04-25 02:27:00|1773.83|1756.03|1774.27|1756.47|1774.27|1756.47|1773.32|1755.52|21
1650853630000|2022-04-25 02:27:10|1774.35|1756.55|1774.63|1756.83|1774.64|1756.84|1774.32|1756.52|11
1650853640000|2022-04-25 02:27:20|1774.67|1756.87|1774.62|1756.82|1774.79|1756.99|1774.61|1756.81|8
1650853650000|2022-04-25 02:27:30|1774.63|1756.83|1774.54|1756.74|1774.67|1756.87|1774.54|1756.74|8
1650853660000|2022-04-25 02:27:40|1774.55|1756.75|1774.5|1756.7|1774.67|1756.87|1774.45|1756.65|11
1650853670000|2022-04-25 02:27:50|1774.43|1756.63|1774.65|1756.85|1774.65|1756.85|1774.43|1756.63|8
1650853680000|2022-04-25 02:28:00|1774.67|1756.87|1774.67|1756.87|1774.74|1756.94|1774.62|1756.82|10
1650853690000|2022-04-25 02:28:10|1774.69|1756.89|1774.64|1756.84|1774.69|1756.89|1774.62|1756.82|6
1650853700000|2022-04-25 02:28:20|1774.65|1756.85|1775.27|1757.47|1775.27|1757.47|1774.51|1756.71|12
1650853710000|2022-04-25 02:28:30|1775.32|1757.52|1774.75|1756.95|1775.32|1757.52|1774.69|1756.89|7
1650853720000|2022-04-25 02:28:40|1774.7|1756.9|1773.79|1755.99|1774.7|1756.9|1773.79|1755.99|12
1650853730000|2022-04-25 02:28:50|1773.74|1755.94|1773.79|1755.99|1773.86|1756.06|1773.69|1755.89|22
1650853740000|2022-04-25 02:29:00|1773.77|1755.97|1774.35|1756.55|1774.35|1756.55|1773.63|1755.83|12
1650853750000|2022-04-25 02:29:10|1774.28|1756.48|1774.37|1756.57|1774.39|1756.59|1774.28|1756.48|6
1650853760000|2022-04-25 02:29:20|1774.39|1756.59|1774.37|1756.57|1774.39|1756.59|1774.33|1756.53|10
1650853770000|2022-04-25 02:29:30|1774.45|1756.65|1774.67|1756.87|1774.67|1756.87|1774.45|1756.65|6
1650853780000|2022-04-25 02:29:40|1774.61|1756.81|1774.6|1756.8|1774.67|1756.87|1774.55|1756.75|4
1650853790000|2022-04-25 02:29:50|1774.59|1756.79|1774.64|1756.84|1775.04|1757.24|1774.59|1756.79|9
1650853800000|2022-04-25 02:30:00|1774.65|1756.85|1775.1|1757.3|1775.1|1757.3|1774.65|1756.85|10
1650853810000|2022-04-25 02:30:10|1775.13|1757.33|1776.17|1758.37|1776.17|1758.37|1775.1|1757.3|8
1650853820000|2022-04-25 02:30:20|1776.24|1758.44|1776.25|1758.45|1776.5|1758.7|1775.75|1757.95|19
1650853830000|2022-04-25 02:30:30|1776.26|1758.46|1776.01|1758.21|1776.26|1758.46|1775.72|1757.92|17
1650853840000|2022-04-25 02:30:40|1775.69|1757.89|1775.33|1757.53|1775.85|1758.05|1775.33|1757.53|15
1650853850000|2022-04-25 02:30:50|1775.46|1757.66|1775.33|1757.53|1775.46|1757.66|1775.22|1757.42|14
1650853860000|2022-04-25 02:31:00|1775.35|1757.55|1775.65|1757.85|1776.21|1758.41|1775.1|1757.3|16
1650853870000|2022-04-25 02:31:10|1775.61|1757.81|1774.75|1756.95|1775.66|1757.86|1774.75|1756.95|20
1650853880000|2022-04-25 02:31:20|1774.74|1756.94|1774.64|1756.84|1774.83|1757.03|1774.64|1756.84|15
1650853890000|2022-04-25 02:31:30|1774.63|1756.83|1774.75|1756.95|1774.75|1756.95|1774.52|1756.72|9
1650853900000|2022-04-25 02:31:40|1774.8|1757|1774.64|1756.84|1774.8|1757|1774.62|1756.82|6
1650853910000|2022-04-25 02:31:50|1774.65|1756.85|1774.65|1756.85|1774.65|1756.85|1774.62|1756.82|3
1650853920000|2022-04-25 02:32:00|1774.62|1756.82|1774.55|1756.75|1774.65|1756.85|1774.55|1756.75|10
1650853930000|2022-04-25 02:32:10|1774.57|1756.77|1774.64|1756.84|1774.76|1756.96|1774.57|1756.77|13
1650853940000|2022-04-25 02:32:20|1774.65|1756.85|1773.79|1755.99|1774.67|1756.87|1773.71|1755.91|17
1650853950000|2022-04-25 02:32:30|1773.77|1755.97|1773|1755.2|1773.77|1755.97|1772.95|1755.15|16
1650853960000|2022-04-25 02:32:40|1773.01|1755.21|1772.92|1755.12|1773.11|1755.31|1772.91|1755.11|10
1650853970000|2022-04-25 02:32:50|1772.91|1755.11|1773.13|1755.33|1773.19|1755.39|1772.91|1755.11|18
1650853980000|2022-04-25 02:33:00|1773.08|1755.28|1774.05|1756.25|1774.09|1756.29|1773.08|1755.28|24
1650853990000|2022-04-25 02:33:10|1774.07|1756.27|1774.01|1756.21|1774.09|1756.29|1774.01|1756.21|13
1650854000000|2022-04-25 02:33:20|1774.03|1756.23|1773.95|1756.15|1774.03|1756.23|1773.95|1756.15|8
1650854010000|2022-04-25 02:33:30|1773.93|1756.13|1773.85|1756.05|1774.1|1756.3|1773.85|1756.05|12
1650854020000|2022-04-25 02:33:40|1773.86|1756.06|1773.57|1755.77|1773.98|1756.18|1773.57|1755.77|13
1650854030000|2022-04-25 02:33:50|1773.56|1755.76|1774.02|1756.22|1774.08|1756.28|1773.5|1755.7|16
1650854040000|2022-04-25 02:34:00|1773.93|1756.13|1773.85|1756.05|1774|1756.2|1773.85|1756.05|9
1650854050000|2022-04-25 02:34:10|1773.84|1756.04|1773.74|1755.94|1773.84|1756.04|1773.45|1755.65|15
1650854060000|2022-04-25 02:34:20|1773.77|1755.97|1774.39|1756.59|1775.29|1757.49|1773.64|1755.84|31
1650854070000|2022-04-25 02:34:30|1774.37|1756.57|1774.75|1756.95|1775.25|1757.45|1774.25|1756.45|15
1650854080000|2022-04-25 02:34:40|1774.85|1757.05|1774.65|1756.85|1774.85|1757.05|1774.6|1756.8|11
1650854090000|2022-04-25 02:34:50|1774.7|1756.9|1774.67|1756.87|1774.7|1756.9|1774.65|1756.85|8
1650854100000|2022-04-25 02:35:00|1774.7|1756.9|1774.7|1756.9|1774.7|1756.9|1774.7|1756.9|1
1650854110000|2022-04-25 02:35:10|1774.72|1756.92|1774.07|1756.27|1774.73|1756.93|1774.07|1756.27|14
1650854120000|2022-04-25 02:35:20|1773.87|1756.07|1773.55|1755.75|1773.87|1756.07|1773.55|1755.75|3
1650854130000|2022-04-25 02:35:30|1773.58|1755.78|1774.28|1756.48|1774.3|1756.5|1773.58|1755.78|11
1650854140000|2022-04-25 02:35:40|1774.3|1756.5|1774.5|1756.7|1774.5|1756.7|1774.22|1756.42|10
1650854150000|2022-04-25 02:35:50|1774.54|1756.74|1774.48|1756.68|1774.67|1756.87|1774.48|1756.68|10
1650854160000|2022-04-25 02:36:00|1774.5|1756.7|1775.3|1757.5|1775.3|1757.5|1774.5|1756.7|12
1650854170000|2022-04-25 02:36:10|1775.37|1757.57|1775.43|1757.63|1775.43|1757.63|1775.34|1757.54|4
1650854180000|2022-04-25 02:36:20|1775.32|1757.52|1775.4|1757.6|1775.4|1757.6|1775.29|1757.49|6
1650854190000|2022-04-25 02:36:30|1775.36|1757.56|1776.35|1758.55|1776.4|1758.6|1775.31|1757.51|10
1650854200000|2022-04-25 02:36:40|1776.36|1758.56|1776.4|1758.6|1776.57|1758.77|1776.36|1758.56|6
1650854210000|2022-04-25 02:36:50|1776.39|1758.59|1776.46|1758.66|1776.53|1758.73|1776.39|1758.59|19
1650854220000|2022-04-25 02:37:00|1776.53|1758.73|1776.76|1758.96|1776.76|1758.96|1776.43|1758.63|18
1650854230000|2022-04-25 02:37:10|1776.78|1758.98|1776.53|1758.73|1776.78|1758.98|1776.53|1758.73|10
1650854240000|2022-04-25 02:37:20|1776.61|1758.81|1776.57|1758.77|1776.71|1758.91|1776.55|1758.75|19
1650854250000|2022-04-25 02:37:30|1776.6|1758.8|1775.83|1758.03|1776.6|1758.8|1775.83|1758.03|8
1650854260000|2022-04-25 02:37:40|1775.8|1758|1775.77|1757.97|1775.8|1758|1775.77|1757.97|2
1650854270000|2022-04-25 02:37:50|1775.68|1757.88|1775.64|1757.84|1775.68|1757.88|1774.85|1757.05|21
1650854280000|2022-04-25 02:38:00|1775.59|1757.79|1775.78|1757.98|1775.78|1757.98|1775.5|1757.7|12
1650854290000|2022-04-25 02:38:10|1775.71|1757.91|1774.76|1756.96|1775.73|1757.93|1774.76|1756.96|13
1650854300000|2022-04-25 02:38:20|1774.67|1756.87|1774.62|1756.82|1774.7|1756.9|1774.42|1756.62|7
1650854310000|2022-04-25 02:38:30|1774.61|1756.81|1774.65|1756.85|1774.65|1756.85|1774.61|1756.81|8
1650854320000|2022-04-25 02:38:40|1774.7|1756.9|1774.7|1756.9|1774.7|1756.9|1774.7|1756.9|1
1650854330000|2022-04-25 02:38:50|1774.75|1756.95|1775.4|1757.6|1775.4|1757.6|1774.75|1756.95|5
1650854340000|2022-04-25 02:39:00|1775.53|1757.73|1775.65|1757.85|1775.65|1757.85|1775.53|1757.73|4
1650854350000|2022-04-25 02:39:10|1775.75|1757.95|1775.75|1757.95|1775.75|1757.95|1775.75|1757.95|1
1650854360000|2022-04-25 02:39:20|1775.94|1758.14|1775.5|1757.7|1775.94|1758.14|1775.5|1757.7|8
1650854370000|2022-04-25 02:39:30|1775.3|1757.5|1774.7|1756.9|1775.4|1757.6|1774.6|1756.8|10
1650854380000|2022-04-25 02:39:40|1774.79|1756.99|1775.4|1757.6|1775.4|1757.6|1774.74|1756.94|9
1650854400000|2022-04-25 02:40:00|1775.52|1757.72|1775.55|1757.75|1775.55|1757.75|1775.5|1757.7|3
1650854410000|2022-04-25 02:40:10|1775.51|1757.71|1775.43|1757.63|1775.55|1757.75|1775.43|1757.63|3
1650854420000|2022-04-25 02:40:20|1775.5|1757.7|1775.5|1757.7|1775.5|1757.7|1775.5|1757.7|1
1650854430000|2022-04-25 02:40:30|1775.45|1757.65|1775.5|1757.7|1775.5|1757.7|1775.43|1757.63|3
1650854440000|2022-04-25 02:40:40|1775.58|1757.78|1775.22|1757.42|1775.65|1757.85|1775.22|1757.42|6
1650854450000|2022-04-25 02:40:50|1775.23|1757.43|1775.23|1757.43|1775.23|1757.43|1775.23|1757.43|1
1650854460000|2022-04-25 02:41:00|1775.24|1757.44|1775.5|1757.7|1775.5|1757.7|1774.8|1757|7
1650854470000|2022-04-25 02:41:10|1775.47|1757.67|1775.47|1757.67|1775.47|1757.67|1775.47|1757.67|1
1650854480000|2022-04-25 02:41:20|1775.5|1757.7|1777.67|1759.87|1777.67|1759.87|1775.5|1757.7|19
1650854490000|2022-04-25 02:41:30|1777.72|1759.92|1777.58|1759.78|1777.72|1759.92|1777.58|1759.78|8
1650854500000|2022-04-25 02:41:40|1777.6|1759.8|1777.58|1759.78|1777.76|1759.96|1777.21|1759.41|17
1650854510000|2022-04-25 02:41:50|1777.57|1759.77|1777.56|1759.76|1777.68|1759.88|1777.55|1759.75|12
1650854520000|2022-04-25 02:42:00|1777.58|1759.78|1776.8|1759|1777.7|1759.9|1776.75|1758.95|20
1650854530000|2022-04-25 02:42:10|1776.79|1758.99|1776.79|1758.99|1776.8|1759|1776.58|1758.78|18
1650854540000|2022-04-25 02:42:20|1776.76|1758.96|1776.65|1758.85|1776.86|1759.06|1776.62|1758.82|11
1650854550000|2022-04-25 02:42:30|1776.7|1758.9|1776.73|1758.93|1776.75|1758.95|1776.7|1758.9|7
1650854560000|2022-04-25 02:42:40|1776.75|1758.95|1776.75|1758.95|1776.75|1758.95|1776.65|1758.85|3
1650854570000|2022-04-25 02:42:50|1776.72|1758.92|1776.55|1758.75|1776.75|1758.95|1776.55|1758.75|8
1650854580000|2022-04-25 02:43:00|1776.53|1758.73|1776.64|1758.84|1776.69|1758.89|1776.53|1758.73|12
1650854590000|2022-04-25 02:43:10|1776.63|1758.83|1776.22|1758.42|1776.63|1758.83|1776.22|1758.42|6
1650854600000|2022-04-25 02:43:20|1776.02|1758.22|1775.7|1757.9|1776.22|1758.42|1775.4|1757.6|9
1650854610000|2022-04-25 02:43:30|1775.75|1757.95|1775.8|1758|1776.22|1758.42|1775.75|1757.95|9
1650854620000|2022-04-25 02:43:40|1775.75|1757.95|1775.75|1757.95|1775.75|1757.95|1775.75|1757.95|1
1650854640000|2022-04-25 02:44:00|1775.84|1758.04|1776.58|1758.78|1776.58|1758.78|1775.84|1758.04|12
1650854650000|2022-04-25 02:44:10|1776.74|1758.94|1776.75|1758.95|1776.75|1758.95|1776.74|1758.94|2
1650854660000|2022-04-25 02:44:20|1776.78|1758.98|1776.6|1758.8|1776.78|1758.98|1776.57|1758.77|7
1650854670000|2022-04-25 02:44:30|1776.65|1758.85|1776.65|1758.85|1776.65|1758.85|1776.61|1758.81|4
1650854680000|2022-04-25 02:44:40|1776.63|1758.83|1776.73|1758.93|1776.8|1759|1776.63|1758.83|7
1650854690000|2022-04-25 02:44:50|1776.72|1758.92|1776.73|1758.93|1776.75|1758.95|1776.72|1758.92|5
1650854700000|2022-04-25 02:45:00|1776.5|1758.7|1777.29|1759.49|1777.29|1759.49|1776.5|1758.7|11
1650854710000|2022-04-25 02:45:10|1777.27|1759.47|1777.4|1759.6|1777.4|1759.6|1777.27|1759.47|3
1650854720000|2022-04-25 02:45:20|1777.56|1759.76|1777.6|1759.8|1777.6|1759.8|1777.56|1759.76|2
1650854750000|2022-04-25 02:45:50|1777.66|1759.86|1778.4|1760.6|1778.4|1760.6|1777.66|1759.86|8
1650854760000|2022-04-25 02:46:00|1778.35|1760.55|1777.62|1759.82|1778.4|1760.6|1777.56|1759.76|11
1650854770000|2022-04-25 02:46:10|1777.6|1759.8|1777.53|1759.73|1777.7|1759.9|1777.46|1759.66|8
1650854780000|2022-04-25 02:46:20|1777.4|1759.6|1776.63|1758.83|1777.4|1759.6|1776.63|1758.83|7
1650854790000|2022-04-25 02:46:30|1776.76|1758.96|1776.76|1758.96|1776.88|1759.08|1776.72|1758.92|10
1650854800000|2022-04-25 02:46:40|1776.75|1758.95|1776.98|1759.18|1777.1|1759.3|1776.65|1758.85|21
1650854810000|2022-04-25 02:46:50|1776.83|1759.03|1776.78|1758.98|1777.12|1759.32|1776.6|1758.8|24
1650854820000|2022-04-25 02:47:00|1776.79|1758.99|1777.27|1759.47|1777.27|1759.47|1776.62|1758.82|14
1650854830000|2022-04-25 02:47:10|1777.3|1759.5|1777.65|1759.85|1777.65|1759.85|1777.3|1759.5|11
1650854840000|2022-04-25 02:47:20|1777.44|1759.64|1777.65|1759.85|1777.65|1759.85|1777.44|1759.64|3
1650854850000|2022-04-25 02:47:30|1777.56|1759.76|1777.75|1759.95|1777.75|1759.95|1777.56|1759.76|4
1650854860000|2022-04-25 02:47:40|1777.8|1760|1778.41|1760.61|1778.41|1760.61|1777.66|1759.86|13
1650854870000|2022-04-25 02:47:50|1778.4|1760.6|1778.65|1760.85|1778.65|1760.85|1778.38|1760.58|9
1650854880000|2022-04-25 02:48:00|1778.67|1760.87|1778.85|1761.05|1778.96|1761.16|1778.57|1760.77|14
1650854890000|2022-04-25 02:48:10|1778.81|1761.01|1778.76|1760.96|1778.83|1761.03|1778.68|1760.88|11
1650854900000|2022-04-25 02:48:20|1778.75|1760.95|1778.75|1760.95|1779.25|1761.45|1778.75|1760.95|8
1650854910000|2022-04-25 02:48:30|1778.77|1760.97|1778.64|1760.84|1778.77|1760.97|1778.6|1760.8|5
1650854920000|2022-04-25 02:48:40|1778.59|1760.79|1778.59|1760.79|1778.59|1760.79|1778.56|1760.76|5
1650854930000|2022-04-25 02:48:50|1778.6|1760.8|1778.65|1760.85|1778.65|1760.85|1778.56|1760.76|13
1650854940000|2022-04-25 02:49:00|1778.67|1760.87|1778.61|1760.81|1778.73|1760.93|1778.59|1760.79|6
1650854950000|2022-04-25 02:49:10|1778.67|1760.87|1778.67|1760.87|1778.68|1760.88|1778.58|1760.78|5
1650854960000|2022-04-25 02:49:20|1778.66|1760.86|1778.77|1760.97|1778.88|1761.08|1778.65|1760.85|11
1650854970000|2022-04-25 02:49:30|1778.74|1760.94|1778.81|1761.01|1778.81|1761.01|1778.73|1760.93|3
1650854980000|2022-04-25 02:49:40|1778.8|1761|1778.85|1761.05|1778.9|1761.1|1778.79|1760.99|7
1650854990000|2022-04-25 02:49:50|1778.83|1761.03|1778.73|1760.93|1778.83|1761.03|1778.58|1760.78|6
1650855000000|2022-04-25 02:50:00|1778.49|1760.69|1778.61|1760.81|1778.62|1760.82|1778.49|1760.69|8
1650855010000|2022-04-25 02:50:10|1778.56|1760.76|1777.9|1760.1|1778.56|1760.76|1777.71|1759.91|15
1650855020000|2022-04-25 02:50:20|1777.89|1760.09|1777.78|1759.98|1777.91|1760.11|1777.73|1759.93|9
1650855030000|2022-04-25 02:50:30|1777.68|1759.88|1778.09|1760.29|1778.11|1760.31|1777.62|1759.82|16
1650855040000|2022-04-25 02:50:40|1778.1|1760.3|1777.99|1760.19|1778.1|1760.3|1777.99|1760.19|14
1650855050000|2022-04-25 02:50:50|1778.08|1760.28|1777.89|1760.09|1778.08|1760.28|1777.88|1760.08|11
1650855060000|2022-04-25 02:51:00|1777.9|1760.1|1778.62|1760.82|1778.62|1760.82|1777.89|1760.09|19
1650855070000|2022-04-25 02:51:10|1778.61|1760.81|1778.95|1761.15|1779.19|1761.39|1778.61|1760.81|7
1650855080000|2022-04-25 02:51:20|1779.11|1761.31|1780.51|1762.71|1780.59|1762.79|1779.11|1761.31|20
1650855090000|2022-04-25 02:51:30|1780.68|1762.88|1780.93|1763.13|1781.4|1763.6|1780.68|1762.88|15
1650855100000|2022-04-25 02:51:40|1780.96|1763.16|1780.71|1762.91|1781.21|1763.41|1780.68|1762.88|9
1650855110000|2022-04-25 02:51:50|1780.63|1762.83|1780.68|1762.88|1780.97|1763.17|1780.54|1762.74|19
1650855120000|2022-04-25 02:52:00|1780.52|1762.72|1780.68|1762.88|1780.68|1762.88|1780.52|1762.72|10
1650855130000|2022-04-25 02:52:10|1780.72|1762.92|1781.5|1763.7|1781.5|1763.7|1780.68|1762.88|7
1650855140000|2022-04-25 02:52:20|1781.4|1763.6|1781.4|1763.6|1781.55|1763.75|1781.4|1763.6|15
1650855150000|2022-04-25 02:52:30|1781.42|1763.62|1781.4|1763.6|1781.46|1763.66|1781.4|1763.6|13
1650855160000|2022-04-25 02:52:40|1781.45|1763.65|1781.4|1763.6|1781.45|1763.65|1781.26|1763.46|9
1650855170000|2022-04-25 02:52:50|1781.36|1763.56|1781.4|1763.6|1781.4|1763.6|1781.36|1763.56|2
1650855180000|2022-04-25 02:53:00|1781.41|1763.61|1782.38|1764.58|1782.4|1764.6|1781.4|1763.6|11
1650855190000|2022-04-25 02:53:10|1782.35|1764.55|1782.5|1764.7|1782.5|1764.7|1782.35|1764.55|8
1650855200000|2022-04-25 02:53:20|1782.59|1764.79|1782.5|1764.7|1782.6|1764.8|1782.4|1764.6|13
1650855210000|2022-04-25 02:53:30|1782.4|1764.6|1782.31|1764.51|1782.4|1764.6|1782.18|1764.38|14
1650855220000|2022-04-25 02:53:40|1782.33|1764.53|1782.4|1764.6|1782.4|1764.6|1782.33|1764.53|3
1650855230000|2022-04-25 02:53:50|1782.35|1764.55|1782.4|1764.6|1782.4|1764.6|1782.35|1764.55|3
1650855240000|2022-04-25 02:54:00|1782.44|1764.64|1782.55|1764.75|1782.55|1764.75|1782.44|1764.64|3
1650855260000|2022-04-25 02:54:20|1782.4|1764.6|1781.93|1764.13|1782.4|1764.6|1781.88|1764.08|9
1650855270000|2022-04-25 02:54:30|1781.94|1764.14|1781.61|1763.81|1782.3|1764.5|1781.49|1763.69|21
1650855280000|2022-04-25 02:54:40|1781.64|1763.84|1781.61|1763.81|1781.66|1763.86|1781.55|1763.75|8
1650855290000|2022-04-25 02:54:50|1781.63|1763.83|1781.51|1763.71|1781.65|1763.85|1781.51|1763.71|11
1650855300000|2022-04-25 02:55:00|1781.53|1763.73|1781.91|1764.11|1782.14|1764.34|1781.53|1763.73|20
1650855310000|2022-04-25 02:55:10|1781.93|1764.13|1781.93|1764.13|1782.1|1764.3|1781.89|1764.09|11
1650855320000|2022-04-25 02:55:20|1781.91|1764.11|1781.89|1764.09|1781.93|1764.13|1781.77|1763.97|10
1650855330000|2022-04-25 02:55:30|1781.85|1764.05|1781.27|1763.47|1781.85|1764.05|1781.27|1763.47|9
1650855340000|2022-04-25 02:55:40|1781.35|1763.55|1781.19|1763.39|1781.4|1763.6|1780.88|1763.08|12
1650855350000|2022-04-25 02:55:50|1781.03|1763.23|1781.09|1763.29|1781.23|1763.43|1780.94|1763.14|17
1650855360000|2022-04-25 02:56:00|1781.08|1763.28|1780.91|1763.11|1781.1|1763.3|1780.91|1763.11|9
1650855370000|2022-04-25 02:56:10|1780.9|1763.1|1780.38|1762.58|1780.9|1763.1|1780.38|1762.58|9
1650855380000|2022-04-25 02:56:20|1780.33|1762.53|1779.9|1762.1|1780.33|1762.53|1779.9|1762.1|12
1650855390000|2022-04-25 02:56:30|1780|1762.2|1780.29|1762.49|1780.3|1762.5|1779.84|1762.04|17
1650855400000|2022-04-25 02:56:40|1780.27|1762.47|1781.29|1763.49|1781.29|1763.49|1780.27|1762.47|13
1650855410000|2022-04-25 02:56:50|1781.24|1763.44|1781.5|1763.7|1781.5|1763.7|1781.15|1763.35|5
1650855420000|2022-04-25 02:57:00|1781.54|1763.74|1781.53|1763.73|1781.6|1763.8|1781.53|1763.73|3
1650855430000|2022-04-25 02:57:10|1781.6|1763.8|1781.6|1763.8|1781.6|1763.8|1781.6|1763.8|1
1650855440000|2022-04-25 02:57:20|1781.55|1763.75|1781.51|1763.71|1781.55|1763.75|1781.51|1763.71|2
1650855450000|2022-04-25 02:57:30|1781.6|1763.8|1781.6|1763.8|1781.6|1763.8|1781.6|1763.8|1
1650855460000|2022-04-25 02:57:40|1781.54|1763.74|1781.6|1763.8|1781.6|1763.8|1781.35|1763.55|4
1650855480000|2022-04-25 02:58:00|1781.56|1763.76|1781.65|1763.85|1781.65|1763.85|1781.56|1763.76|2
1650855500000|2022-04-25 02:58:20|1781.56|1763.76|1782.46|1764.66|1782.5|1764.7|1781.56|1763.76|22
1650855510000|2022-04-25 02:58:30|1782.48|1764.68|1782.68|1764.88|1782.74|1764.94|1782.48|1764.68|16
1650855520000|2022-04-25 02:58:40|1782.73|1764.93|1782.68|1764.88|1782.73|1764.93|1782.58|1764.78|7
1650855530000|2022-04-25 02:58:50|1782.7|1764.9|1782.7|1764.9|1782.7|1764.9|1782.66|1764.86|6
1650855540000|2022-04-25 02:59:00|1782.73|1764.93|1782.59|1764.79|1782.73|1764.93|1782.58|1764.78|13
1650855550000|2022-04-25 02:59:10|1782.65|1764.85|1783.21|1765.41|1783.21|1765.41|1782.29|1764.49|18
1650855560000|2022-04-25 02:59:20|1783.23|1765.43|1783.16|1765.36|1783.23|1765.43|1782.92|1765.12|17
1650855570000|2022-04-25 02:59:30|1783.18|1765.38|1782.57|1764.77|1783.23|1765.43|1782.57|1764.77|14
1650855580000|2022-04-25 02:59:40|1782.55|1764.75|1782.55|1764.75|1782.55|1764.75|1782.55|1764.75|1
1650855590000|2022-04-25 02:59:50|1782.53|1764.73|1782.06|1764.26|1782.55|1764.75|1782.02|1764.22|5
1650855600000|2022-04-25 03:00:00|1782.04|1764.24|1781.74|1763.94|1782.04|1764.24|1781.68|1763.88|23
1650855610000|2022-04-25 03:00:10|1781.72|1763.92|1781.99|1764.19|1782.05|1764.25|1781.71|1763.91|17
1650855620000|2022-04-25 03:00:20|1782.01|1764.21|1782.81|1765.01|1782.81|1765.01|1781.93|1764.13|21
1650855630000|2022-04-25 03:00:30|1782.73|1764.93|1783.35|1765.55|1783.35|1765.55|1782.73|1764.93|3
1650855640000|2022-04-25 03:00:40|1783.34|1765.54|1783.4|1765.6|1783.4|1765.6|1783.21|1765.41|8
1650855660000|2022-04-25 03:01:00|1783.28|1765.48|1783.4|1765.6|1783.4|1765.6|1783.28|1765.48|2
1650855670000|2022-04-25 03:01:10|1783.45|1765.65|1783.4|1765.6|1783.48|1765.68|1783.4|1765.6|3
1650855680000|2022-04-25 03:01:20|1783.51|1765.71|1783.54|1765.74|1783.9|1766.1|1783.4|1765.6|9
1650855690000|2022-04-25 03:01:30|1783.4|1765.6|1784.48|1766.68|1784.48|1766.68|1783.4|1765.6|13
1650855700000|2022-04-25 03:01:40|1784.4|1766.6|1784.4|1766.6|1784.69|1766.89|1784.4|1766.6|14
1650855710000|2022-04-25 03:01:50|1784.59|1766.79|1784.4|1766.6|1784.69|1766.89|1784.38|1766.58|9
1650855720000|2022-04-25 03:02:00|1784.46|1766.66|1784.4|1766.6|1784.47|1766.67|1784.28|1766.48|6
1650855730000|2022-04-25 03:02:10|1784.19|1766.39|1783.62|1765.82|1784.4|1766.6|1783.4|1765.6|12
1650855740000|2022-04-25 03:02:20|1783.57|1765.77|1785.4|1767.6|1785.4|1767.6|1783.5|1765.7|15
1650855750000|2022-04-25 03:02:30|1785.28|1767.48|1786.4|1768.6|1786.5|1768.7|1785.28|1767.48|13
1650855760000|2022-04-25 03:02:40|1786.46|1768.66|1786|1768.2|1786.46|1768.66|1785.85|1768.05|9
1650855770000|2022-04-25 03:02:50|1786.04|1768.24|1785.85|1768.05|1786.04|1768.24|1785.8|1768|8
1650855780000|2022-04-25 03:03:00|1785.88|1768.08|1785.85|1768.05|1785.88|1768.08|1785.63|1767.83|8
1650855790000|2022-04-25 03:03:10|1785.6|1767.8|1785.6|1767.8|1785.6|1767.8|1785.6|1767.8|1
1650855800000|2022-04-25 03:03:20|1785.7|1767.9|1785.75|1767.95|1785.85|1768.05|1785.7|1767.9|8
1650855810000|2022-04-25 03:03:30|1785.55|1767.75|1786.4|1768.6|1786.4|1768.6|1785.55|1767.75|4
1650855820000|2022-04-25 03:03:40|1786.29|1768.49|1786.4|1768.6|1786.4|1768.6|1786.24|1768.44|7
1650855830000|2022-04-25 03:03:50|1786.33|1768.53|1786.4|1768.6|1786.4|1768.6|1786.33|1768.53|3
1650855840000|2022-04-25 03:04:00|1786.31|1768.51|1786.4|1768.6|1786.4|1768.6|1786.31|1768.51|2
1650855850000|2022-04-25 03:04:10|1786.37|1768.57|1786.4|1768.6|1786.4|1768.6|1785.7|1767.9|15
1650855860000|2022-04-25 03:04:20|1786.52|1768.72|1786.4|1768.6|1786.99|1769.19|1786.4|1768.6|12
1650855870000|2022-04-25 03:04:30|1786.53|1768.73|1786.47|1768.67|1786.53|1768.73|1786.4|1768.6|8
1650855880000|2022-04-25 03:04:40|1786.48|1768.68|1786.4|1768.6|1786.48|1768.68|1786.4|1768.6|11
1650855900000|2022-04-25 03:05:00|1786.6|1768.8|1786.42|1768.62|1786.6|1768.8|1786.33|1768.53|6
1650855910000|2022-04-25 03:05:10|1786.44|1768.64|1786.4|1768.6|1786.44|1768.64|1786.25|1768.45|8
1650855920000|2022-04-25 03:05:20|1786.32|1768.52|1786.4|1768.6|1786.4|1768.6|1786.25|1768.45|4
1650855930000|2022-04-25 03:05:30|1786.42|1768.62|1786.43|1768.63|1786.43|1768.63|1786.42|1768.62|2
1650855940000|2022-04-25 03:05:40|1786.4|1768.6|1786.4|1768.6|1786.4|1768.6|1786.33|1768.53|3
1650855950000|2022-04-25 03:05:50|1786.36|1768.56|1785.85|1768.05|1786.36|1768.56|1785.69|1767.89|7
1650855960000|2022-04-25 03:06:00|1785.59|1767.79|1785.42|1767.62|1785.65|1767.85|1785.39|1767.59|8
1650855970000|2022-04-25 03:06:10|1785.45|1767.65|1785.85|1768.05|1785.85|1768.05|1785.3|1767.5|5
1650855990000|2022-04-25 03:06:30|1785.39|1767.59|1785.36|1767.56|1785.85|1768.05|1785.3|1767.5|5
1650856000000|2022-04-25 03:06:40|1785.52|1767.72|1785.85|1768.05|1785.85|1768.05|1785.5|1767.7|4
1650856010000|2022-04-25 03:06:50|1785.54|1767.74|1785.85|1768.05|1785.85|1768.05|1785.35|1767.55|3
1650856020000|2022-04-25 03:07:00|1785.61|1767.81|1786.09|1768.29|1786.09|1768.29|1785.49|1767.69|10
1650856030000|2022-04-25 03:07:10|1786.12|1768.32|1786.12|1768.32|1786.12|1768.32|1786.12|1768.32|1
1650856040000|2022-04-25 03:07:20|1786.07|1768.27|1786.4|1768.6|1786.46|1768.66|1785.9|1768.1|13
1650856050000|2022-04-25 03:07:30|1786.46|1768.66|1786.4|1768.6|1786.46|1768.66|1786.4|1768.6|2
1650856060000|2022-04-25 03:07:40|1786.37|1768.57|1786.65|1768.85|1786.65|1768.85|1786.37|1768.57|4
1650856080000|2022-04-25 03:08:00|1786.51|1768.71|1786.6|1768.8|1786.6|1768.8|1786.51|1768.71|2
1650856090000|2022-04-25 03:08:10|1786.48|1768.68|1786.55|1768.75|1786.55|1768.75|1786.44|1768.64|3
1650856100000|2022-04-25 03:08:20|1786.37|1768.57|1787.4|1769.6|1787.4|1769.6|1786.37|1768.57|7
1650856110000|2022-04-25 03:08:30|1787.22|1769.42|1787.4|1769.6|1787.4|1769.6|1787.15|1769.35|3
1650856120000|2022-04-25 03:08:40|1787.28|1769.48|1787.4|1769.6|1787.4|1769.6|1787.23|1769.43|4
1650856140000|2022-04-25 03:09:00|1787.35|1769.55|1787.68|1769.88|1787.84|1770.04|1787.35|1769.55|6
1650856150000|2022-04-25 03:09:10|1787.87|1770.07|1787.83|1770.03|1787.87|1770.07|1787.83|1770.03|3
1650856160000|2022-04-25 03:09:20|1787.84|1770.04|1788.4|1770.6|1788.4|1770.6|1787.84|1770.04|5
1650856170000|2022-04-25 03:09:30|1788.15|1770.35|1787.47|1769.67|1788.15|1770.35|1787.4|1769.6|11
1650856180000|2022-04-25 03:09:40|1787.49|1769.69|1787.4|1769.6|1787.49|1769.69|1787.38|1769.58|5
1650856190000|2022-04-25 03:09:50|1787.36|1769.56|1787.32|1769.52|1787.4|1769.6|1787.12|1769.32|6
1650856200000|2022-04-25 03:10:00|1787.24|1769.44|1787.4|1769.6|1787.4|1769.6|1787.23|1769.43|13
1650856210000|2022-04-25 03:10:10|1787.34|1769.54|1787.4|1769.6|1787.4|1769.6|1787.33|1769.53|3
1650856220000|2022-04-25 03:10:20|1787.46|1769.66|1788.4|1770.6|1788.52|1770.72|1787.46|1769.66|10
1650856230000|2022-04-25 03:10:30|1788.46|1770.66|1788.4|1770.6|1788.74|1770.94|1788.15|1770.35|12
1650856240000|2022-04-25 03:10:40|1788.49|1770.69|1789.4|1771.6|1789.54|1771.74|1788.49|1770.69|11
1650856250000|2022-04-25 03:10:50|1789.45|1771.65|1790.4|1772.6|1790.4|1772.6|1789.44|1771.64|10
1650856260000|2022-04-25 03:11:00|1790.28|1772.48|1789.6|1771.8|1790.28|1772.48|1789.4|1771.6|13
1650856270000|2022-04-25 03:11:10|1789.5|1771.7|1789.37|1771.57|1789.5|1771.7|1789.11|1771.31|10
1650856280000|2022-04-25 03:11:20|1789.36|1771.56|1789.36|1771.56|1789.42|1771.62|1789.2|1771.4|22
1650856290000|2022-04-25 03:11:30|1789.28|1771.48|1788.6|1770.8|1789.28|1771.48|1788.22|1770.42|21
1650856300000|2022-04-25 03:11:40|1788.42|1770.62|1788.4|1770.6|1788.44|1770.64|1788.18|1770.38|10
1650856310000|2022-04-25 03:11:50|1788.51|1770.71|1788.55|1770.75|1788.55|1770.75|1788.49|1770.69|3
1650856320000|2022-04-25 03:12:00|1788.56|1770.76|1788.44|1770.64|1788.65|1770.85|1788.33|1770.53|10
1650856330000|2022-04-25 03:12:10|1788.4|1770.6|1787.5|1769.7|1788.45|1770.65|1787.48|1769.68|15
1650856340000|2022-04-25 03:12:20|1787.7|1769.9|1788.35|1770.55|1788.36|1770.56|1787.7|1769.9|7
1650856350000|2022-04-25 03:12:30|1788.34|1770.54|1788.7|1770.9|1788.7|1770.9|1788.34|1770.54|3
1650856360000|2022-04-25 03:12:40|1788.64|1770.84|1788.4|1770.6|1788.7|1770.9|1788.4|1770.6|3
1650856370000|2022-04-25 03:12:50|1788.36|1770.56|1788.15|1770.35|1788.7|1770.9|1788.15|1770.35|7
1650856380000|2022-04-25 03:13:00|1788.17|1770.37|1788.7|1770.9|1788.7|1770.9|1788.17|1770.37|10
1650856390000|2022-04-25 03:13:10|1788.56|1770.76|1788.75|1770.95|1788.75|1770.95|1788.56|1770.76|5
1650856400000|2022-04-25 03:13:20|1788.7|1770.9|1789.47|1771.67|1789.47|1771.67|1788.69|1770.89|6
1650856410000|2022-04-25 03:13:30|1789.41|1771.61|1789.42|1771.62|1789.75|1771.95|1789.36|1771.56|26
1650856420000|2022-04-25 03:13:40|1789.44|1771.64|1789.8|1772|1789.8|1772|1789.36|1771.56|15
1650856430000|2022-04-25 03:13:50|1789.78|1771.98|1789.73|1771.93|1789.78|1771.98|1789.71|1771.91|8
1650856440000|2022-04-25 03:14:00|1789.68|1771.88|1789.68|1771.88|1789.71|1771.91|1789.56|1771.76|11
1650856450000|2022-04-25 03:14:10|1789.7|1771.9|1789.69|1771.89|1789.7|1771.9|1789.57|1771.77|9
1650856460000|2022-04-25 03:14:20|1789.65|1771.85|1789.74|1771.94|1789.74|1771.94|1789.63|1771.83|9
1650856470000|2022-04-25 03:14:30|1789.7|1771.9|1789.74|1771.94|1789.77|1771.97|1789.65|1771.85|14
1650856480000|2022-04-25 03:14:40|1789.75|1771.95|1791.49|1773.69|1791.49|1773.69|1789.75|1771.95|15
1650856490000|2022-04-25 03:14:50|1791.44|1773.64|1790.95|1773.15|1791.68|1773.88|1790.9|1773.1|10
1650856500000|2022-04-25 03:15:00|1790.85|1773.05|1791.4|1773.6|1791.41|1773.61|1790.51|1772.71|15
1650856510000|2022-04-25 03:15:10|1791.49|1773.69|1791.43|1773.63|1791.49|1773.69|1790.85|1773.05|10
1650856520000|2022-04-25 03:15:20|1790.9|1773.1|1790.85|1773.05|1791.83|1774.03|1790.85|1773.05|5
1650856530000|2022-04-25 03:15:30|1791.43|1773.63|1791.28|1773.48|1791.53|1773.73|1791.28|1773.48|9
1650856540000|2022-04-25 03:15:40|1791.43|1773.63|1791.54|1773.74|1791.6|1773.8|1791.43|1773.63|11
1650856550000|2022-04-25 03:15:50|1791.52|1773.72|1792.4|1774.6|1792.4|1774.6|1791.13|1773.33|15
1650856560000|2022-04-25 03:16:00|1792.25|1774.45|1791.97|1774.17|1792.33|1774.53|1791.48|1773.68|15
1650856570000|2022-04-25 03:16:10|1791.94|1774.14|1792.06|1774.26|1792.15|1774.35|1791.94|1774.14|12
1650856580000|2022-04-25 03:16:20|1791.94|1774.14|1791.98|1774.18|1791.98|1774.18|1791.94|1774.14|2
1650856590000|2022-04-25 03:16:30|1791.97|1774.17|1791.64|1773.84|1791.98|1774.18|1791.54|1773.74|9
1650856600000|2022-04-25 03:16:40|1791.65|1773.85|1792.35|1774.55|1792.36|1774.56|1791.65|1773.85|13
1650856610000|2022-04-25 03:16:50|1792.4|1774.6|1792.4|1774.6|1792.4|1774.6|1792.39|1774.59|7
1650856620000|2022-04-25 03:17:00|1792.39|1774.59|1791.6|1773.8|1792.45|1774.65|1791.6|1773.8|12
1650856630000|2022-04-25 03:17:10|1791.55|1773.75|1791.51|1773.71|1791.9|1774.1|1791.5|1773.7|25
1650856640000|2022-04-25 03:17:20|1791.58|1773.78|1792.3|1774.5|1792.4|1774.6|1791.55|1773.75|16
1650856650000|2022-04-25 03:17:30|1792.35|1774.55|1792.6|1774.8|1792.85|1775.05|1792.24|1774.44|8
1650856660000|2022-04-25 03:17:40|1792.48|1774.68|1792.6|1774.8|1792.6|1774.8|1792.48|1774.68|2
1650856670000|2022-04-25 03:17:50|1792.7|1774.9|1792.65|1774.85|1792.75|1774.95|1792.58|1774.78|8
1650856680000|2022-04-25 03:18:00|1792.7|1774.9|1792.85|1775.05|1792.85|1775.05|1792.25|1774.45|7
1650856690000|2022-04-25 03:18:10|1793.4|1775.6|1793.4|1775.6|1793.4|1775.6|1793.4|1775.6|1
1650856710000|2022-04-25 03:18:30|1793.2|1775.4|1793.4|1775.6|1793.4|1775.6|1793.12|1775.32|3
1650856730000|2022-04-25 03:18:50|1793.23|1775.43|1793.45|1775.65|1793.45|1775.65|1793.23|1775.43|6
1650856740000|2022-04-25 03:19:00|1793.1|1775.3|1793.42|1775.62|1793.47|1775.67|1793.1|1775.3|3
1650856750000|2022-04-25 03:19:10|1793.32|1775.52|1793.4|1775.6|1793.42|1775.62|1793.32|1775.52|9
1650856760000|2022-04-25 03:19:20|1793.55|1775.75|1793.57|1775.77|1793.57|1775.77|1793.4|1775.6|8
1650856770000|2022-04-25 03:19:30|1793.4|1775.6|1793.57|1775.77|1793.57|1775.77|1793.4|1775.6|2
1650856780000|2022-04-25 03:19:40|1793.53|1775.73|1794.4|1776.6|1794.4|1776.6|1793.5|1775.7|8
1650856790000|2022-04-25 03:19:50|1794.15|1776.35|1794.4|1776.6|1794.4|1776.6|1794.15|1776.35|3
1650856800000|2022-04-25 03:20:00|1794.24|1776.44|1794.26|1776.46|1794.4|1776.6|1794.2|1776.4|5
1650856810000|2022-04-25 03:20:10|1794.4|1776.6|1795.4|1777.6|1795.65|1777.85|1794.24|1776.44|17
1650856820000|2022-04-25 03:20:20|1795.42|1777.62|1795.51|1777.71|1795.6|1777.8|1795.31|1777.51|12
1650856830000|2022-04-25 03:20:30|1795.4|1777.6|1795.4|1777.6|1795.9|1778.1|1795.4|1777.6|12
1650856840000|2022-04-25 03:20:40|1795.37|1777.57|1795.39|1777.59|1795.4|1777.6|1794.51|1776.71|15
1650856850000|2022-04-25 03:20:50|1795.25|1777.45|1794.44|1776.64|1795.39|1777.59|1794.44|1776.64|29
1650856860000|2022-04-25 03:21:00|1794.53|1776.73|1793.53|1775.73|1794.55|1776.75|1793.51|1775.71|20
1650856870000|2022-04-25 03:21:10|1793.52|1775.72|1792.59|1774.79|1793.52|1775.72|1792.59|1774.79|22
1650856880000|2022-04-25 03:21:20|1792.61|1774.81|1793.27|1775.47|1793.27|1775.47|1792.43|1774.63|20
1650856890000|2022-04-25 03:21:30|1793.22|1775.42|1793.4|1775.6|1793.52|1775.72|1793.22|1775.42|14
1650856900000|2022-04-25 03:21:40|1793.35|1775.55|1793.4|1775.6|1793.4|1775.6|1793.31|1775.51|6
1650856920000|2022-04-25 03:22:00|1793.35|1775.55|1793.4|1775.6|1793.5|1775.7|1793.35|1775.55|4
1650856930000|2022-04-25 03:22:10|1793.32|1775.52|1794.51|1776.71|1794.57|1776.77|1793.32|1775.52|9
1650856940000|2022-04-25 03:22:20|1794.6|1776.8|1793.65|1775.85|1794.6|1776.8|1793.65|1775.85|8
1650856950000|2022-04-25 03:22:30|1793.7|1775.9|1792.81|1775.01|1793.7|1775.9|1792.81|1775.01|10
1650856960000|2022-04-25 03:22:40|1792.95|1775.15|1792.38|1774.58|1792.95|1775.15|1792.38|1774.58|13
1650856970000|2022-04-25 03:22:50|1792.36|1774.56|1793.35|1775.55|1793.35|1775.55|1792.36|1774.56|17
1650856980000|2022-04-25 03:23:00|1793.29|1775.49|1793.4|1775.6|1793.65|1775.85|1792.9|1775.1|15
1650856990000|2022-04-25 03:23:10|1793.55|1775.75|1793.46|1775.66|1793.55|1775.75|1793.4|1775.6|7
1650857000000|2022-04-25 03:23:20|1793.35|1775.55|1793.33|1775.53|1793.35|1775.55|1792.75|1774.95|13
1650857010000|2022-04-25 03:23:30|1793.35|1775.55|1792.55|1774.75|1793.35|1775.55|1792.55|1774.75|17
1650857020000|2022-04-25 03:23:40|1792.82|1775.02|1792.67|1774.87|1792.93|1775.13|1792.55|1774.75|9
1650857030000|2022-04-25 03:23:50|1792.68|1774.88|1792.76|1774.96|1792.76|1774.96|1792.63|1774.83|5
1650857040000|2022-04-25 03:24:00|1792.74|1774.94|1792.58|1774.78|1792.8|1775|1792.58|1774.78|16
1650857050000|2022-04-25 03:24:10|1792.52|1774.72|1791.8|1774|1792.57|1774.77|1791.6|1773.8|13
1650857060000|2022-04-25 03:24:20|1791.65|1773.85|1791.73|1773.93|1791.8|1774|1791.6|1773.8|10
1650857070000|2022-04-25 03:24:30|1791.92|1774.12|1791.96|1774.16|1791.96|1774.16|1791.6|1773.8|14
1650857080000|2022-04-25 03:24:40|1791.77|1773.97|1791.93|1774.13|1792.15|1774.35|1791.65|1773.85|15
1650857090000|2022-04-25 03:24:50|1791.98|1774.18|1791.95|1774.15|1792.05|1774.25|1791.9|1774.1|7
1650857100000|2022-04-25 03:25:00|1792.15|1774.35|1792.05|1774.25|1792.23|1774.43|1791.8|1774|13
1650857110000|2022-04-25 03:25:10|1791.81|1774.01|1791.83|1774.03|1792.11|1774.31|1791.6|1773.8|14
1650857120000|2022-04-25 03:25:20|1791.78|1773.98|1791.78|1773.98|1792.14|1774.34|1791.78|1773.98|8
1650857130000|2022-04-25 03:25:30|1791.83|1774.03|1791.8|1774|1792.11|1774.31|1791.8|1774|8
1650857140000|2022-04-25 03:25:40|1791.87|1774.07|1791.97|1774.17|1792|1774.2|1791.7|1773.9|9
1650857150000|2022-04-25 03:25:50|1791.95|1774.15|1791.6|1773.8|1792.14|1774.34|1791.6|1773.8|11
1650857160000|2022-04-25 03:26:00|1791.65|1773.85|1791.76|1773.96|1791.76|1773.96|1791.65|1773.85|4
1650857170000|2022-04-25 03:26:10|1791.9|1774.1|1791.75|1773.95|1792.14|1774.34|1791.65|1773.85|22
1650857180000|2022-04-25 03:26:20|1791.84|1774.04|1792.31|1774.51|1792.31|1774.51|1791.84|1774.04|2
1650857190000|2022-04-25 03:26:30|1792.29|1774.49|1792.62|1774.82|1792.65|1774.85|1792.29|1774.49|13
1650857200000|2022-04-25 03:26:40|1793.06|1775.26|1792.7|1774.9|1793.3|1775.5|1792.7|1774.9|6
1650857210000|2022-04-25 03:26:50|1792.64|1774.84|1792.68|1774.88|1792.68|1774.88|1792.61|1774.81|6
1650857220000|2022-04-25 03:27:00|1792.77|1774.97|1792.77|1774.97|1793|1775.2|1792.68|1774.88|14
1650857230000|2022-04-25 03:27:10|1792.68|1774.88|1792.47|1774.67|1792.82|1775.02|1792.47|1774.67|11
1650857240000|2022-04-25 03:27:20|1792.25|1774.45|1791.81|1774.01|1792.25|1774.45|1791.7|1773.9|7
1650857260000|2022-04-25 03:27:40|1791.84|1774.04|1792.01|1774.21|1792.03|1774.23|1791.84|1774.04|4
1650857270000|2022-04-25 03:27:50|1792.02|1774.22|1791.85|1774.05|1792.13|1774.33|1791.85|1774.05|13
1650857280000|2022-04-25 03:28:00|1791.79|1773.99|1792.03|1774.23|1792.03|1774.23|1791.79|1773.99|5
1650857290000|2022-04-25 03:28:10|1791.85|1774.05|1792.31|1774.51|1792.31|1774.51|1791.85|1774.05|3
1650857300000|2022-04-25 03:28:20|1792.33|1774.53|1792.66|1774.86|1792.7|1774.9|1792.33|1774.53|9
1650857310000|2022-04-25 03:28:30|1792.68|1774.88|1792.73|1774.93|1792.75|1774.95|1792.66|1774.86|7
1650857330000|2022-04-25 03:28:50|1792.53|1774.73|1792.55|1774.75|1792.75|1774.95|1792.53|1774.73|4
1650857340000|2022-04-25 03:29:00|1792.61|1774.81|1792.43|1774.63|1792.61|1774.81|1792.37|1774.57|7
1650857350000|2022-04-25 03:29:10|1792.45|1774.65|1793.31|1775.51|1793.31|1775.51|1792.45|1774.65|10
1650857360000|2022-04-25 03:29:20|1793.22|1775.42|1793.4|1775.6|1793.4|1775.6|1793.22|1775.42|5
1650857370000|2022-04-25 03:29:30|1793.34|1775.54|1792.78|1774.98|1793.34|1775.54|1792.75|1774.95|5
1650857380000|2022-04-25 03:29:40|1792.75|1774.95|1792.75|1774.95|1792.75|1774.95|1792.75|1774.95|1
1650857390000|2022-04-25 03:29:50|1792.66|1774.86|1792.53|1774.73|1792.7|1774.9|1792.48|1774.68|6
1650857400000|2022-04-25 03:30:00|1792.46|1774.66|1792.78|1774.98|1792.78|1774.98|1792.46|1774.66|13
1650857410000|2022-04-25 03:30:10|1792.76|1774.96|1792.65|1774.85|1793.02|1775.22|1792.65|1774.85|5
1650857420000|2022-04-25 03:30:20|1792.81|1775.01|1792.8|1775|1793.07|1775.27|1792.65|1774.85|7
1650857430000|2022-04-25 03:30:30|1792.64|1774.84|1792.8|1775|1792.8|1775|1792.55|1774.75|7
1650857440000|2022-04-25 03:30:40|1792.69|1774.89|1792.55|1774.75|1793.12|1775.32|1792.46|1774.66|15
1650857450000|2022-04-25 03:30:50|1792.79|1774.99|1792.33|1774.53|1792.79|1774.99|1792.28|1774.48|14
1650857460000|2022-04-25 03:31:00|1792.29|1774.49|1792.29|1774.49|1792.29|1774.49|1792.29|1774.49|1
1650857470000|2022-04-25 03:31:10|1792.22|1774.42|1791.88|1774.08|1792.22|1774.42|1791.79|1773.99|5
1650857490000|2022-04-25 03:31:30|1791.9|1774.1|1791.75|1773.95|1791.9|1774.1|1791.75|1773.95|4
1650857500000|2022-04-25 03:31:40|1791.7|1773.9|1791.6|1773.8|1791.71|1773.91|1791.6|1773.8|5
1650857510000|2022-04-25 03:31:50|1791.65|1773.85|1791.92|1774.12|1791.93|1774.13|1791.65|1773.85|9
1650857520000|2022-04-25 03:32:00|1791.95|1774.15|1792.57|1774.77|1792.57|1774.77|1791.95|1774.15|3
1650857530000|2022-04-25 03:32:10|1792.47|1774.67|1792.47|1774.67|1792.5|1774.7|1792.37|1774.57|11
1650857540000|2022-04-25 03:32:20|1792.65|1774.85|1792.65|1774.85|1792.68|1774.88|1792.55|1774.75|7
1650857550000|2022-04-25 03:32:30|1792.61|1774.81|1792.63|1774.83|1792.65|1774.85|1792.58|1774.78|8
1650857560000|2022-04-25 03:32:40|1792.78|1774.98|1792.93|1775.13|1792.95|1775.15|1792.71|1774.91|8
1650857570000|2022-04-25 03:32:50|1793.38|1775.58|1793.4|1775.6|1793.4|1775.6|1793.26|1775.46|6
1650857590000|2022-04-25 03:33:10|1793.31|1775.51|1793.4|1775.6|1793.4|1775.6|1793.31|1775.51|2
1650857600000|2022-04-25 03:33:20|1793.25|1775.45|1793.4|1775.6|1793.4|1775.6|1793.25|1775.45|2
1650857610000|2022-04-25 03:33:30|1793.18|1775.38|1793.4|1775.6|1793.4|1775.6|1793.18|1775.38|2
1650857620000|2022-04-25 03:33:40|1793.7|1775.9|1794.3|1776.5|1794.4|1776.6|1793.35|1775.55|6
1650857630000|2022-04-25 03:33:50|1794.4|1776.6|1794.4|1776.6|1794.95|1777.15|1794.05|1776.25|14
1650857640000|2022-04-25 03:34:00|1794.29|1776.49|1794.4|1776.6|1794.4|1776.6|1794.29|1776.49|2
1650857670000|2022-04-25 03:34:30|1794.35|1776.55|1794.4|1776.6|1794.4|1776.6|1794.3|1776.5|3
1650857680000|2022-04-25 03:34:40|1794.38|1776.58|1794.4|1776.6|1794.4|1776.6|1794.38|1776.58|3
1650857700000|2022-04-25 03:35:00|1794.38|1776.58|1795.26|1777.46|1795.3|1777.5|1794.38|1776.58|13
1650857710000|2022-04-25 03:35:10|1795.39|1777.59|1795.58|1777.78|1795.71|1777.91|1795.39|1777.59|7
1650857730000|2022-04-25 03:35:30|1795.56|1777.76|1795.54|1777.74|1795.56|1777.76|1794.92|1777.12|21
1650857740000|2022-04-25 03:35:40|1795.55|1777.75|1795.38|1777.58|1795.55|1777.75|1795.37|1777.57|6
1650857750000|2022-04-25 03:35:50|1795.42|1777.62|1794.9|1777.1|1795.53|1777.73|1794.9|1777.1|13
1650857760000|2022-04-25 03:36:00|1794.77|1776.97|1794.46|1776.66|1794.84|1777.04|1794.46|1776.66|15
1650857770000|2022-04-25 03:36:10|1794.48|1776.68|1794.36|1776.56|1794.48|1776.68|1794.3|1776.5|8
1650857780000|2022-04-25 03:36:20|1794.4|1776.6|1793.65|1775.85|1794.4|1776.6|1793.62|1775.82|17
1650857790000|2022-04-25 03:36:30|1793.66|1775.86|1793.82|1776.02|1793.89|1776.09|1793.66|1775.86|18
1650857800000|2022-04-25 03:36:40|1793.71|1775.91|1794.27|1776.47|1794.35|1776.55|1793.71|1775.91|8
1650857810000|2022-04-25 03:36:50|1794.4|1776.6|1794.4|1776.6|1794.4|1776.6|1794.4|1776.6|1
1650857820000|2022-04-25 03:37:00|1794.36|1776.56|1794.39|1776.59|1794.4|1776.6|1794.29|1776.49|7
1650857830000|2022-04-25 03:37:10|1794.38|1776.58|1793.55|1775.75|1794.38|1776.58|1793.55|1775.75|10
1650857840000|2022-04-25 03:37:20|1793.66|1775.86|1793.71|1775.91|1793.71|1775.91|1793.65|1775.85|3
1650857850000|2022-04-25 03:37:30|1793.74|1775.94|1794.35|1776.55|1794.35|1776.55|1793.7|1775.9|6
1650857860000|2022-04-25 03:37:40|1794.43|1776.63|1794.38|1776.58|1794.5|1776.7|1794.38|1776.58|3
1650857870000|2022-04-25 03:37:50|1794.45|1776.65|1794.27|1776.47|1794.45|1776.65|1794.23|1776.43|7
1650857880000|2022-04-25 03:38:00|1793.73|1775.93|1793.75|1775.95|1793.75|1775.95|1793.72|1775.92|4
1650857890000|2022-04-25 03:38:10|1793.76|1775.96|1794.46|1776.66|1794.47|1776.67|1793.67|1775.87|11
1650857900000|2022-04-25 03:38:20|1794.55|1776.75|1794.63|1776.83|1794.64|1776.84|1794.55|1776.75|5
1650857910000|2022-04-25 03:38:30|1794.65|1776.85|1795.4|1777.6|1795.4|1777.6|1794.65|1776.85|7
1650857920000|2022-04-25 03:38:40|1795.11|1777.31|1795.4|1777.6|1795.4|1777.6|1795.11|1777.31|2
1650857930000|2022-04-25 03:38:50|1794.96|1777.16|1795.07|1777.27|1795.4|1777.6|1794.96|1777.16|3
1650857940000|2022-04-25 03:39:00|1795.4|1777.6|1795.29|1777.49|1795.4|1777.6|1795.27|1777.47|11
1650857950000|2022-04-25 03:39:10|1795.34|1777.54|1795.39|1777.59|1795.4|1777.6|1795.32|1777.52|7
1650857960000|2022-04-25 03:39:20|1795.4|1777.6|1795.38|1777.58|1795.4|1777.6|1795.31|1777.51|5
1650857970000|2022-04-25 03:39:30|1795.4|1777.6|1795.39|1777.59|1795.4|1777.6|1795.38|1777.58|3
1650857980000|2022-04-25 03:39:40|1795.37|1777.57|1795.45|1777.65|1795.45|1777.65|1795.32|1777.52|5
1650857990000|2022-04-25 03:39:50|1795.7|1777.9|1796.35|1778.55|1796.4|1778.6|1795.45|1777.65|12
1650858000000|2022-04-25 03:40:00|1796.29|1778.49|1796.2|1778.4|1796.65|1778.85|1796.06|1778.26|14
1650858010000|2022-04-25 03:40:10|1796.23|1778.43|1796.18|1778.38|1796.49|1778.69|1796.18|1778.38|16
1650858020000|2022-04-25 03:40:20|1796.19|1778.39|1796.26|1778.46|1796.33|1778.53|1796.19|1778.39|6
1650858040000|2022-04-25 03:40:40|1796.34|1778.54|1796.42|1778.62|1796.45|1778.65|1796.34|1778.54|6
1650858050000|2022-04-25 03:40:50|1796.4|1778.6|1795.57|1777.77|1796.4|1778.6|1795.54|1777.74|8
1650858060000|2022-04-25 03:41:00|1795.73|1777.93|1795.79|1777.99|1795.79|1777.99|1795.64|1777.84|14
1650858070000|2022-04-25 03:41:10|1795.8|1778|1796|1778.2|1796|1778.2|1795.78|1777.98|6
1650858080000|2022-04-25 03:41:20|1796.14|1778.34|1796.1|1778.3|1796.14|1778.34|1796.1|1778.3|2
1650858100000|2022-04-25 03:41:40|1796.07|1778.27|1796|1778.2|1796.08|1778.28|1796|1778.2|6
1650858110000|2022-04-25 03:41:50|1796.4|1778.6|1796.6|1778.8|1796.6|1778.8|1796.4|1778.6|3
1650858120000|2022-04-25 03:42:00|1796.49|1778.69|1796.49|1778.69|1796.49|1778.69|1796.49|1778.69|1
1650858130000|2022-04-25 03:42:10|1796.6|1778.8|1796.49|1778.69|1796.6|1778.8|1796.41|1778.61|3
1650858140000|2022-04-25 03:42:20|1796.6|1778.8|1796.6|1778.8|1796.6|1778.8|1796.52|1778.72|4
1650858150000|2022-04-25 03:42:30|1796.56|1778.76|1796.6|1778.8|1796.6|1778.8|1796.56|1778.76|2
1650858160000|2022-04-25 03:42:40|1796.62|1778.82|1796.62|1778.82|1796.62|1778.82|1796.62|1778.82|1
1650858170000|2022-04-25 03:42:50|1796.6|1778.8|1796.6|1778.8|1797.1|1779.3|1796.6|1778.8|3
1650858180000|2022-04-25 03:43:00|1796.53|1778.73|1796.53|1778.73|1796.53|1778.73|1796.52|1778.72|3
1650858190000|2022-04-25 03:43:10|1796.4|1778.6|1796.62|1778.82|1796.62|1778.82|1796.25|1778.45|9
1650858200000|2022-04-25 03:43:20|1796.53|1778.73|1796.9|1779.1|1796.9|1779.1|1796.53|1778.73|7
1650858210000|2022-04-25 03:43:30|1797.4|1779.6|1797.6|1779.8|1798.51|1780.71|1797.4|1779.6|17
1650858220000|2022-04-25 03:43:40|1797.65|1779.85|1797.4|1779.6|1797.7|1779.9|1797.2|1779.4|9
1650858230000|2022-04-25 03:43:50|1797.38|1779.58|1796.9|1779.1|1797.43|1779.63|1796.9|1779.1|9
1650858240000|2022-04-25 03:44:00|1796.65|1778.85|1796.4|1778.6|1796.67|1778.87|1796.4|1778.6|20
1650858250000|2022-04-25 03:44:10|1796.38|1778.58|1796.87|1779.07|1796.87|1779.07|1796.38|1778.58|7
1650858260000|2022-04-25 03:44:20|1796.86|1779.06|1796.7|1778.9|1796.86|1779.06|1796.57|1778.77|21
1650858270000|2022-04-25 03:44:30|1796.73|1778.93|1796.63|1778.83|1796.78|1778.98|1796.43|1778.63|14
1650858280000|2022-04-25 03:44:40|1796.64|1778.84|1797.4|1779.6|1797.4|1779.6|1796.64|1778.84|12
1650858290000|2022-04-25 03:44:50|1797.42|1779.62|1797.5|1779.7|1797.5|1779.7|1797.15|1779.35|4
1650858300000|2022-04-25 03:45:00|1797.9|1780.1|1797.99|1780.19|1798.85|1781.05|1797.9|1780.1|22
1650858310000|2022-04-25 03:45:10|1798.01|1780.21|1797.78|1779.98|1798.31|1780.51|1797.73|1779.93|20
1650858320000|2022-04-25 03:45:20|1797.47|1779.67|1796.63|1778.83|1797.47|1779.67|1796.63|1778.83|18
1650858330000|2022-04-25 03:45:30|1796.61|1778.81|1796.8|1779|1797.08|1779.28|1796.56|1778.76|11
1650858340000|2022-04-25 03:45:40|1796.74|1778.94|1796.57|1778.77|1796.8|1779|1796.55|1778.75|11
1650858350000|2022-04-25 03:45:50|1796.55|1778.75|1796.53|1778.73|1796.55|1778.75|1796.53|1778.73|5
1650858360000|2022-04-25 03:46:00|1796.4|1778.6|1796.84|1779.04|1796.87|1779.07|1796.4|1778.6|8
1650858370000|2022-04-25 03:46:10|1796.86|1779.06|1795.73|1777.93|1796.86|1779.06|1795.54|1777.74|17
1650858380000|2022-04-25 03:46:20|1795.71|1777.91|1795.6|1777.8|1795.71|1777.91|1795.54|1777.74|17
1650858390000|2022-04-25 03:46:30|1795.53|1777.73|1795.45|1777.65|1795.82|1778.02|1795.4|1777.6|13
1650858400000|2022-04-25 03:46:40|1795.43|1777.63|1795.9|1778.1|1795.9|1778.1|1795.43|1777.63|9
1650858420000|2022-04-25 03:47:00|1796.05|1778.25|1796.89|1779.09|1796.89|1779.09|1796.05|1778.25|7
1650858430000|2022-04-25 03:47:10|1796.8|1779|1796.79|1778.99|1796.89|1779.09|1796.4|1778.6|8
1650858440000|2022-04-25 03:47:20|1796.84|1779.04|1795.75|1777.95|1796.84|1779.04|1795.58|1777.78|16
1650858450000|2022-04-25 03:47:30|1795.93|1778.13|1795.93|1778.13|1795.93|1778.13|1795.93|1778.13|1
1650858460000|2022-04-25 03:47:40|1796|1778.2|1795.71|1777.91|1796.37|1778.57|1795.65|1777.85|24
1650858470000|2022-04-25 03:47:50|1795.73|1777.93|1795.38|1777.58|1795.93|1778.13|1795.31|1777.51|25
1650858480000|2022-04-25 03:48:00|1795.37|1777.57|1795.46|1777.66|1795.63|1777.83|1794.65|1776.85|27
1650858490000|2022-04-25 03:48:10|1795.45|1777.65|1795.58|1777.78|1795.64|1777.84|1795.43|1777.63|12
1650858500000|2022-04-25 03:48:20|1795.57|1777.77|1794.95|1777.15|1795.57|1777.77|1794.73|1776.93|24
1650858510000|2022-04-25 03:48:30|1794.99|1777.19|1795.39|1777.59|1795.41|1777.61|1794.74|1776.94|23
1650858520000|2022-04-25 03:48:40|1795.42|1777.62|1795.66|1777.86|1795.66|1777.86|1795.41|1777.61|10
1650858540000|2022-04-25 03:49:00|1795.6|1777.8|1795.76|1777.96|1795.93|1778.13|1795.47|1777.67|15
1650858550000|2022-04-25 03:49:10|1795.73|1777.93|1795.83|1778.03|1795.85|1778.05|1795.71|1777.91|6
1650858560000|2022-04-25 03:49:20|1795.81|1778.01|1795.81|1778.01|1795.9|1778.1|1795.79|1777.99|7
1650858570000|2022-04-25 03:49:30|1795.79|1777.99|1795.76|1777.96|1795.79|1777.99|1795.61|1777.81|6
1650858580000|2022-04-25 03:49:40|1795.74|1777.94|1796|1778.2|1796.01|1778.21|1795.64|1777.84|9
1650858590000|2022-04-25 03:49:50|1795.98|1778.18|1795.61|1777.81|1796.04|1778.24|1795.53|1777.73|9
1650858600000|2022-04-25 03:50:00|1795.53|1777.73|1795.38|1777.58|1795.79|1777.99|1795.38|1777.58|22
1650858610000|2022-04-25 03:50:10|1795.49|1777.69|1795.53|1777.73|1795.6|1777.8|1795.49|1777.69|15
1650858620000|2022-04-25 03:50:20|1795.54|1777.74|1795.51|1777.71|1795.59|1777.79|1795.45|1777.65|16
1650858630000|2022-04-25 03:50:30|1795.6|1777.8|1794.6|1776.8|1795.6|1777.8|1794.59|1776.79|18
1650858640000|2022-04-25 03:50:40|1794.59|1776.79|1794.78|1776.98|1794.78|1776.98|1794.47|1776.67|20
1650858650000|2022-04-25 03:50:50|1794.75|1776.95|1794.71|1776.91|1794.79|1776.99|1794.54|1776.74|17
1650858660000|2022-04-25 03:51:00|1794.75|1776.95|1794.83|1777.03|1794.83|1777.03|1794.57|1776.77|10
1650858670000|2022-04-25 03:51:10|1794.84|1777.04|1795.22|1777.42|1795.22|1777.42|1794.82|1777.02|7
1650858680000|2022-04-25 03:51:20|1795.19|1777.39|1795.62|1777.82|1795.62|1777.82|1794.8|1777|13
1650858690000|2022-04-25 03:51:30|1795.36|1777.56|1795.8|1778|1795.8|1778|1795.36|1777.56|5
1650858700000|2022-04-25 03:51:40|1795.7|1777.9|1795.75|1777.95|1795.85|1778.05|1795.4|1777.6|4
1650858710000|2022-04-25 03:51:50|1795.49|1777.69|1795.75|1777.95|1795.75|1777.95|1795.49|1777.69|3
1650858720000|2022-04-25 03:52:00|1795.5|1777.7|1795.71|1777.91|1795.8|1778|1795.4|1777.6|7
1650858730000|2022-04-25 03:52:10|1795.8|1778|1795.8|1778|1795.8|1778|1795.8|1778|1
1650858740000|2022-04-25 03:52:20|1795.6|1777.8|1795.87|1778.07|1795.92|1778.12|1795.4|1777.6|9
1650858760000|2022-04-25 03:52:40|1795.53|1777.73|1795.75|1777.95|1795.87|1778.07|1795.45|1777.65|4
1650858770000|2022-04-25 03:52:50|1795.5|1777.7|1795.75|1777.95|1795.75|1777.95|1795.35|1777.55|8
1650858780000|2022-04-25 03:53:00|1795.15|1777.35|1795.4|1777.6|1795.5|1777.7|1795.15|1777.35|3
1650858800000|2022-04-25 03:53:20|1795.34|1777.54|1795.31|1777.51|1795.4|1777.6|1795.31|1777.51|4
1650858810000|2022-04-25 03:53:30|1795.4|1777.6|1795.35|1777.55|1795.4|1777.6|1795.29|1777.49|8
1650858820000|2022-04-25 03:53:40|1795.42|1777.62|1795.41|1777.61|1795.5|1777.7|1795.37|1777.57|6
1650858830000|2022-04-25 03:53:50|1795.45|1777.65|1795.4|1777.6|1795.45|1777.65|1795.4|1777.6|2
1650858840000|2022-04-25 03:54:00|1795.37|1777.57|1795.34|1777.54|1795.4|1777.6|1795.15|1777.35|6
1650858850000|2022-04-25 03:54:10|1795.45|1777.65|1796.35|1778.55|1796.35|1778.55|1795.39|1777.59|8
1650858860000|2022-04-25 03:54:20|1796.4|1778.6|1796.4|1778.6|1796.4|1778.6|1796.23|1778.43|6
1650858870000|2022-04-25 03:54:30|1796.41|1778.61|1796.48|1778.68|1796.52|1778.72|1796.36|1778.56|18
1650858880000|2022-04-25 03:54:40|1796.5|1778.7|1796.35|1778.55|1796.5|1778.7|1796.31|1778.51|13
1650858890000|2022-04-25 03:54:50|1796.37|1778.57|1796.37|1778.57|1796.45|1778.65|1796.36|1778.56|13
1650858900000|2022-04-25 03:55:00|1796.36|1778.56|1796.38|1778.58|1796.42|1778.62|1796.34|1778.54|13
1650858910000|2022-04-25 03:55:10|1796.37|1778.57|1796.34|1778.54|1796.41|1778.61|1796.31|1778.51|10
1650858920000|2022-04-25 03:55:20|1796.32|1778.52|1795.59|1777.79|1796.4|1778.6|1795.56|1777.76|19
1650858930000|2022-04-25 03:55:30|1795.54|1777.74|1795.54|1777.74|1795.56|1777.76|1795.54|1777.74|4
1650858940000|2022-04-25 03:55:40|1795.55|1777.75|1795.55|1777.75|1795.67|1777.87|1795.54|1777.74|15
1650858950000|2022-04-25 03:55:50|1795.54|1777.74|1795.54|1777.74|1795.58|1777.78|1795.45|1777.65|15
1650858960000|2022-04-25 03:56:00|1795.53|1777.73|1795.85|1778.05|1795.85|1778.05|1795.53|1777.73|20
1650858970000|2022-04-25 03:56:10|1795.88|1778.08|1795.82|1778.02|1795.89|1778.09|1795.74|1777.94|14
1650858980000|2022-04-25 03:56:20|1795.74|1777.94|1795.59|1777.79|1795.86|1778.06|1795.54|1777.74|14
1650858990000|2022-04-25 03:56:30|1795.65|1777.85|1795.86|1778.06|1795.88|1778.08|1795.59|1777.79|7
1650859000000|2022-04-25 03:56:40|1795.74|1777.94|1794.29|1776.49|1795.88|1778.08|1794.13|1776.33|11
1650859010000|2022-04-25 03:56:50|1794.13|1776.33|1793.69|1775.89|1794.13|1776.33|1793.69|1775.89|2
1650859020000|2022-04-25 03:57:00|1793.64|1775.84|1795.38|1777.58|1795.38|1777.58|1793.6|1775.8|23
1650859030000|2022-04-25 03:57:10|1795.45|1777.65|1795.77|1777.97|1795.77|1777.97|1795.38|1777.58|15
1650859040000|2022-04-25 03:57:20|1795.72|1777.92|1795.58|1777.78|1795.72|1777.92|1795.55|1777.75|20
1650859050000|2022-04-25 03:57:30|1795.61|1777.81|1795.52|1777.72|1795.73|1777.93|1795.52|1777.72|14
1650859060000|2022-04-25 03:57:40|1795.53|1777.73|1795.38|1777.58|1795.53|1777.73|1795.36|1777.56|5
1650859070000|2022-04-25 03:57:50|1795.33|1777.53|1795.52|1777.72|1795.56|1777.76|1795.33|1777.53|11
1650859080000|2022-04-25 03:58:00|1795.42|1777.62|1795.54|1777.74|1795.54|1777.74|1795.42|1777.62|3
1650859090000|2022-04-25 03:58:10|1795.98|1778.18|1796.7|1778.9|1797.2|1779.4|1795.98|1778.18|22
1650859100000|2022-04-25 03:58:20|1796.6|1778.8|1796.29|1778.49|1796.6|1778.8|1795.79|1777.99|21
1650859110000|2022-04-25 03:58:30|1796.26|1778.46|1795.67|1777.87|1796.27|1778.47|1795.65|1777.85|13
1650859120000|2022-04-25 03:58:40|1795.66|1777.86|1795.62|1777.82|1795.66|1777.86|1795.55|1777.75|13
1650859130000|2022-04-25 03:58:50|1795.64|1777.84|1795.68|1777.88|1795.75|1777.95|1795.54|1777.74|19
1650859140000|2022-04-25 03:59:00|1795.69|1777.89|1795.65|1777.85|1795.69|1777.89|1795.64|1777.84|8
1650859150000|2022-04-25 03:59:10|1795.64|1777.84|1795.66|1777.86|1795.68|1777.88|1795.64|1777.84|9
1650859160000|2022-04-25 03:59:20|1795.64|1777.84|1795.55|1777.75|1795.66|1777.86|1795.55|1777.75|7
1650859170000|2022-04-25 03:59:30|1795.56|1777.76|1794.66|1776.86|1795.56|1777.76|1794.33|1776.53|27
1650859180000|2022-04-25 03:59:40|1794.72|1776.92|1794.52|1776.72|1794.87|1777.07|1794.52|1776.72|12
1650859190000|2022-04-25 03:59:50|1794.44|1776.64|1792.48|1774.68|1794.44|1776.64|1792.48|1774.68|23
1650859200000|2022-04-25 04:00:00|1792.49|1774.69|1793.48|1775.68|1793.58|1775.78|1792.48|1774.68|26
1650859210000|2022-04-25 04:00:10|1793.52|1775.72|1793.52|1775.72|1793.52|1775.72|1793.47|1775.67|8
1650859220000|2022-04-25 04:00:20|1793.47|1775.67|1793.59|1775.79|1793.69|1775.89|1793.47|1775.67|15
1650859230000|2022-04-25 04:00:30|1793.63|1775.83|1794.66|1776.86|1794.69|1776.89|1793.63|1775.83|25
1650859240000|2022-04-25 04:00:40|1794.53|1776.73|1794.47|1776.67|1794.56|1776.76|1794.43|1776.63|13
1650859250000|2022-04-25 04:00:50|1794.56|1776.76|1794.51|1776.71|1794.61|1776.81|1794.51|1776.71|10
1650859260000|2022-04-25 04:01:00|1794.52|1776.72|1794.56|1776.76|1794.56|1776.76|1794.5|1776.7|10
1650859270000|2022-04-25 04:01:10|1794.52|1776.72|1794.55|1776.75|1794.6|1776.8|1794.5|1776.7|8
1650859280000|2022-04-25 04:01:20|1794.51|1776.71|1794.55|1776.75|1794.56|1776.76|1794.51|1776.71|14
1650859290000|2022-04-25 04:01:30|1794.54|1776.74|1794.56|1776.76|1794.64|1776.84|1794.54|1776.74|12
1650859300000|2022-04-25 04:01:40|1794.55|1776.75|1794.55|1776.75|1794.55|1776.75|1794.55|1776.75|1
1650859310000|2022-04-25 04:01:50|1794.56|1776.76|1794.51|1776.71|1794.66|1776.86|1794.51|1776.71|16
1650859320000|2022-04-25 04:02:00|1794.58|1776.78|1794.54|1776.74|1794.7|1776.9|1794.44|1776.64|16
1650859330000|2022-04-25 04:02:10|1794.46|1776.66|1794.46|1776.66|1794.47|1776.67|1794.44|1776.64|10
1650859340000|2022-04-25 04:02:20|1794.5|1776.7|1794.66|1776.86|1794.66|1776.86|1794.5|1776.7|6
1650859370000|2022-04-25 04:02:50|1794.56|1776.76|1794.6|1776.8|1794.62|1776.82|1794.56|1776.76|5
1650859380000|2022-04-25 04:03:00|1794.61|1776.81|1792.63|1774.83|1794.62|1776.82|1792.63|1774.83|17
1650859390000|2022-04-25 04:03:10|1792.61|1774.81|1792.22|1774.42|1792.61|1774.81|1792.22|1774.42|5
1650859400000|2022-04-25 04:03:20|1792.06|1774.26|1791.45|1773.65|1792.19|1774.39|1791.45|1773.65|6
1650859410000|2022-04-25 04:03:30|1791.66|1773.86|1790.53|1772.73|1791.66|1773.86|1790.53|1772.73|18
1650859420000|2022-04-25 04:03:40|1790.52|1772.72|1790.5|1772.7|1790.65|1772.85|1790.5|1772.7|6
1650859430000|2022-04-25 04:03:50|1790.53|1772.73|1790.56|1772.76|1790.61|1772.81|1790.51|1772.71|16
1650859440000|2022-04-25 04:04:00|1790.6|1772.8|1790.12|1772.32|1790.61|1772.81|1789.98|1772.18|17
1650859450000|2022-04-25 04:04:10|1790.09|1772.29|1789.9|1772.1|1790.41|1772.61|1789.82|1772.02|14
1650859460000|2022-04-25 04:04:20|1789.98|1772.18|1789.6|1771.8|1789.98|1772.18|1789.55|1771.75|17
1650859470000|2022-04-25 04:04:30|1789.5|1771.7|1789.64|1771.84|1789.69|1771.89|1789.5|1771.7|13
1650859480000|2022-04-25 04:04:40|1789.63|1771.83|1789.66|1771.86|1790.03|1772.23|1789.57|1771.77|8
1650859490000|2022-04-25 04:04:50|1789.61|1771.81|1789.61|1771.81|1789.67|1771.87|1789.61|1771.81|4
1650859500000|2022-04-25 04:05:00|1789.66|1771.86|1789.78|1771.98|1789.78|1771.98|1789.66|1771.86|9
1650859510000|2022-04-25 04:05:10|1789.79|1771.99|1790.35|1772.55|1790.4|1772.6|1789.79|1771.99|6
1650859520000|2022-04-25 04:05:20|1790.33|1772.53|1790.4|1772.6|1790.4|1772.6|1790.27|1772.47|7
1650859530000|2022-04-25 04:05:30|1790.47|1772.67|1790.55|1772.75|1790.55|1772.75|1790.43|1772.63|3
1650859540000|2022-04-25 04:05:40|1790.4|1772.6|1790.04|1772.24|1790.4|1772.6|1789.93|1772.13|9
1650859550000|2022-04-25 04:05:50|1790.05|1772.25|1790.09|1772.29|1790.1|1772.3|1790.01|1772.21|8
1650859560000|2022-04-25 04:06:00|1790.1|1772.3|1790.4|1772.6|1790.4|1772.6|1789.8|1772|4
1650859570000|2022-04-25 04:06:10|1790.46|1772.66|1790.5|1772.7|1790.5|1772.7|1790.45|1772.65|3
1650859580000|2022-04-25 04:06:20|1790.44|1772.64|1790.55|1772.75|1790.55|1772.75|1790.44|1772.64|3
1650859600000|2022-04-25 04:06:40|1790.4|1772.6|1790.5|1772.7|1790.5|1772.7|1790.4|1772.6|3
1650859610000|2022-04-25 04:06:50|1790.42|1772.62|1790.5|1772.7|1790.97|1773.17|1790.42|1772.62|17
1650859620000|2022-04-25 04:07:00|1790.37|1772.57|1790.5|1772.7|1790.5|1772.7|1790.37|1772.57|4
1650859630000|2022-04-25 04:07:10|1790.41|1772.61|1789.54|1771.74|1790.41|1772.61|1789.53|1771.73|16
1650859640000|2022-04-25 04:07:20|1789.65|1771.85|1789.55|1771.75|1789.65|1771.85|1789.55|1771.75|7
1650859650000|2022-04-25 04:07:30|1789.49|1771.69|1789.4|1771.6|1789.55|1771.75|1789.31|1771.51|10
1650859660000|2022-04-25 04:07:40|1789.34|1771.54|1789.29|1771.49|1789.37|1771.57|1789.29|1771.49|9
1650859670000|2022-04-25 04:07:50|1789.4|1771.6|1789.33|1771.53|1789.4|1771.6|1789.29|1771.49|4
1650859680000|2022-04-25 04:08:00|1789.4|1771.6|1789.32|1771.52|1789.4|1771.6|1789.32|1771.52|2
1650859690000|2022-04-25 04:08:10|1789.3|1771.5|1788.65|1770.85|1789.3|1771.5|1788.6|1770.8|8
1650859700000|2022-04-25 04:08:20|1788.71|1770.91|1789.41|1771.61|1789.43|1771.63|1788.68|1770.88|20
1650859710000|2022-04-25 04:08:30|1789.39|1771.59|1788.85|1771.05|1789.39|1771.59|1788.82|1771.02|17
1650859720000|2022-04-25 04:08:40|1788.83|1771.03|1788.69|1770.89|1788.83|1771.03|1788.49|1770.69|16
1650859730000|2022-04-25 04:08:50|1788.67|1770.87|1788|1770.2|1788.74|1770.94|1788|1770.2|12
1650859740000|2022-04-25 04:09:00|1787.65|1769.85|1787.99|1770.19|1787.99|1770.19|1787.65|1769.85|3
1650859750000|2022-04-25 04:09:10|1787.85|1770.05|1787.93|1770.13|1788.11|1770.31|1787.85|1770.05|9
1650859760000|2022-04-25 04:09:20|1788.07|1770.27|1787.69|1769.89|1788.07|1770.27|1787.65|1769.85|9
1650859770000|2022-04-25 04:09:30|1787.68|1769.88|1787.64|1769.84|1787.75|1769.95|1787.64|1769.84|12
1650859780000|2022-04-25 04:09:40|1787.65|1769.85|1787.65|1769.85|1787.74|1769.94|1787.54|1769.74|15
1650859790000|2022-04-25 04:09:50|1787.6|1769.8|1787.65|1769.85|1787.65|1769.85|1787.55|1769.75|11
1650859800000|2022-04-25 04:10:00|1787.6|1769.8|1787.65|1769.85|1787.65|1769.85|1787.54|1769.74|6
1650859810000|2022-04-25 04:10:10|1787.75|1769.95|1787.69|1769.89|1787.8|1770|1787.6|1769.8|7
1650859820000|2022-04-25 04:10:20|1787.7|1769.9|1787.6|1769.8|1787.7|1769.9|1787.6|1769.8|12
1650859830000|2022-04-25 04:10:30|1787.61|1769.81|1787.66|1769.86|1787.68|1769.88|1787.6|1769.8|12
1650859840000|2022-04-25 04:10:40|1787.65|1769.85|1787.65|1769.85|1787.65|1769.85|1787.6|1769.8|4
1650859850000|2022-04-25 04:10:50|1787.66|1769.86|1787.09|1769.29|1787.66|1769.86|1787.09|1769.29|16
1650859860000|2022-04-25 04:11:00|1787.13|1769.33|1787.02|1769.22|1787.13|1769.33|1786.9|1769.1|9
1650859870000|2022-04-25 04:11:10|1786.9|1769.1|1786.75|1768.95|1787.02|1769.22|1786.6|1768.8|24
1650859880000|2022-04-25 04:11:20|1786.74|1768.94|1786.69|1768.89|1786.88|1769.08|1786.62|1768.82|17
1650859890000|2022-04-25 04:11:30|1786.68|1768.88|1786.7|1768.9|1786.81|1769.01|1786.62|1768.82|14
1650859900000|2022-04-25 04:11:40|1786.68|1768.88|1786.98|1769.18|1786.98|1769.18|1786.53|1768.73|25
1650859910000|2022-04-25 04:11:50|1787.13|1769.33|1787.05|1769.25|1787.15|1769.35|1786.9|1769.1|13
1650859920000|2022-04-25 04:12:00|1786.98|1769.18|1787.34|1769.54|1787.35|1769.55|1786.83|1769.03|22
1650859930000|2022-04-25 04:12:10|1787.53|1769.73|1787.58|1769.78|1787.58|1769.78|1787.51|1769.71|5
1650859940000|2022-04-25 04:12:20|1787.5|1769.7|1787.56|1769.76|1787.56|1769.76|1787.5|1769.7|3
1650859950000|2022-04-25 04:12:30|1787.49|1769.69|1787.55|1769.75|1787.55|1769.75|1787.4|1769.6|5
1650859960000|2022-04-25 04:12:40|1787.51|1769.71|1787.59|1769.79|1787.7|1769.9|1787.51|1769.71|5
1650859970000|2022-04-25 04:12:50|1787.58|1769.78|1787.57|1769.77|1787.59|1769.79|1787.57|1769.77|3
1650859980000|2022-04-25 04:13:00|1787.56|1769.76|1787.56|1769.76|1787.57|1769.77|1787.56|1769.76|3
1650859990000|2022-04-25 04:13:10|1787.51|1769.71|1787.56|1769.76|1787.61|1769.81|1787.42|1769.62|9
1650860000000|2022-04-25 04:13:20|1787.53|1769.73|1787.6|1769.8|1787.67|1769.87|1787.53|1769.73|5
1650860010000|2022-04-25 04:13:30|1787.65|1769.85|1787.28|1769.48|1787.65|1769.85|1786.72|1768.92|15
1650860020000|2022-04-25 04:13:40|1787.29|1769.49|1788.4|1770.6|1788.4|1770.6|1787.27|1769.47|8
1650860030000|2022-04-25 04:13:50|1787.67|1769.87|1787.5|1769.7|1787.67|1769.87|1787.4|1769.6|6
1650860040000|2022-04-25 04:14:00|1787.43|1769.63|1787.53|1769.73|1787.55|1769.75|1787.4|1769.6|14
1650860050000|2022-04-25 04:14:10|1787.4|1769.6|1787.56|1769.76|1787.56|1769.76|1787.4|1769.6|9
1650860060000|2022-04-25 04:14:20|1787.68|1769.88|1788.4|1770.6|1788.4|1770.6|1787.68|1769.88|7
1650860070000|2022-04-25 04:14:30|1788.3|1770.5|1787.65|1769.85|1788.4|1770.6|1787.45|1769.65|10
1650860080000|2022-04-25 04:14:40|1787.6|1769.8|1789.47|1771.67|1789.55|1771.75|1787.58|1769.78|20
1650860090000|2022-04-25 04:14:50|1789.45|1771.65|1789.91|1772.11|1789.91|1772.11|1789.44|1771.64|15
1650860100000|2022-04-25 04:15:00|1789.92|1772.12|1790.39|1772.59|1790.39|1772.59|1789.92|1772.12|7
1650860110000|2022-04-25 04:15:10|1790.4|1772.6|1790.31|1772.51|1790.4|1772.6|1790.31|1772.51|2
1650860120000|2022-04-25 04:15:20|1790.29|1772.49|1790.4|1772.6|1790.4|1772.6|1790.25|1772.45|5
1650860130000|2022-04-25 04:15:30|1790.25|1772.45|1790.4|1772.6|1790.4|1772.6|1790.25|1772.45|2
1650860140000|2022-04-25 04:15:40|1790.25|1772.45|1790.4|1772.6|1790.4|1772.6|1790.25|1772.45|6
1650860150000|2022-04-25 04:15:50|1790.35|1772.55|1789.65|1771.85|1790.4|1772.6|1789.65|1771.85|7
1650860160000|2022-04-25 04:16:00|1789.55|1771.75|1789.8|1772|1789.8|1772|1789.51|1771.71|14
1650860170000|2022-04-25 04:16:10|1789.79|1771.99|1789.82|1772.02|1789.82|1772.02|1789.65|1771.85|7
1650860180000|2022-04-25 04:16:20|1789.74|1771.94|1789.39|1771.59|1789.74|1771.94|1789.26|1771.46|20
1650860190000|2022-04-25 04:16:30|1789.37|1771.57|1789.46|1771.66|1789.46|1771.66|1789.27|1771.47|18
1650860200000|2022-04-25 04:16:40|1789.44|1771.64|1789.6|1771.8|1789.6|1771.8|1789.28|1771.48|15
1650860210000|2022-04-25 04:16:50|1789.63|1771.83|1789.43|1771.63|1789.64|1771.84|1789.38|1771.58|11
1650860220000|2022-04-25 04:17:00|1789.46|1771.66|1789.45|1771.65|1789.5|1771.7|1789.44|1771.64|20
1650860230000|2022-04-25 04:17:10|1789.41|1771.61|1789.49|1771.69|1789.6|1771.8|1789.41|1771.61|12
1650860240000|2022-04-25 04:17:20|1789.47|1771.67|1789.48|1771.68|1789.55|1771.75|1789.46|1771.66|12
1650860250000|2022-04-25 04:17:30|1789.47|1771.67|1789.47|1771.67|1789.55|1771.75|1789.47|1771.67|4
1650860260000|2022-04-25 04:17:40|1789.48|1771.68|1789.44|1771.64|1789.49|1771.69|1789.31|1771.51|12
1650860270000|2022-04-25 04:17:50|1789.46|1771.66|1789.44|1771.64|1789.5|1771.7|1789.41|1771.61|10
1650860280000|2022-04-25 04:18:00|1789.41|1771.61|1789.45|1771.65|1789.5|1771.7|1789.41|1771.61|13
1650860290000|2022-04-25 04:18:10|1789.44|1771.64|1788.65|1770.85|1789.5|1771.7|1788.65|1770.85|22
1650860300000|2022-04-25 04:18:20|1788.67|1770.87|1787.74|1769.94|1788.83|1771.03|1787.74|1769.94|17
1650860310000|2022-04-25 04:18:30|1787.7|1769.9|1787.84|1770.04|1787.92|1770.12|1787.63|1769.83|17
1650860320000|2022-04-25 04:18:40|1787.75|1769.95|1787.53|1769.73|1787.75|1769.95|1787.44|1769.64|17
1650860330000|2022-04-25 04:18:50|1787.52|1769.72|1787.6|1769.8|1787.6|1769.8|1787.46|1769.66|14
1650860340000|2022-04-25 04:19:00|1787.65|1769.85|1788.51|1770.71|1788.51|1770.71|1787.64|1769.84|23
1650860350000|2022-04-25 04:19:10|1788.47|1770.67|1788.09|1770.29|1788.47|1770.67|1787.73|1769.93|23
1650860360000|2022-04-25 04:19:20|1787.99|1770.19|1787.67|1769.87|1788.05|1770.25|1787.6|1769.8|19
1650860370000|2022-04-25 04:19:30|1787.66|1769.86|1788.41|1770.61|1788.43|1770.63|1787.66|1769.86|23
1650860380000|2022-04-25 04:19:40|1788.43|1770.63|1786.63|1768.83|1788.47|1770.67|1786.63|1768.83|24
1650860390000|2022-04-25 04:19:50|1786.62|1768.82|1786.02|1768.22|1786.65|1768.85|1785.85|1768.05|27
1650860400000|2022-04-25 04:20:00|1785.96|1768.16|1785.87|1768.07|1786.37|1768.57|1785.8|1768|17
1650860410000|2022-04-25 04:20:10|1785.8|1768|1785.55|1767.75|1785.95|1768.15|1785.55|1767.75|15
1650860420000|2022-04-25 04:20:20|1785.54|1767.74|1785.65|1767.85|1785.65|1767.85|1785.48|1767.68|12
1650860430000|2022-04-25 04:20:30|1785.5|1767.7|1785.6|1767.8|1785.6|1767.8|1785.5|1767.7|7
1650860440000|2022-04-25 04:20:40|1785.65|1767.85|1786.08|1768.28|1786.35|1768.55|1785.57|1767.77|16
1650860450000|2022-04-25 04:20:50|1786.15|1768.35|1785.97|1768.17|1786.15|1768.35|1785.97|1768.17|9
1650860460000|2022-04-25 04:21:00|1785.99|1768.19|1786.15|1768.35|1786.17|1768.37|1785.99|1768.19|11
1650860470000|2022-04-25 04:21:10|1786.16|1768.36|1786.45|1768.65|1786.45|1768.65|1786.16|1768.36|7
1650860480000|2022-04-25 04:21:20|1786.27|1768.47|1785.92|1768.12|1786.4|1768.6|1785.92|1768.12|12
1650860490000|2022-04-25 04:21:30|1785.9|1768.1|1785.58|1767.78|1785.9|1768.1|1785.56|1767.76|15
1650860500000|2022-04-25 04:21:40|1785.68|1767.88|1785.55|1767.75|1785.79|1767.99|1785.54|1767.74|17
1650860510000|2022-04-25 04:21:50|1785.56|1767.76|1785.99|1768.19|1785.99|1768.19|1785.48|1767.68|23
1650860520000|2022-04-25 04:22:00|1786.05|1768.25|1786.7|1768.9|1786.7|1768.9|1786.05|1768.25|9
1650860530000|2022-04-25 04:22:10|1786.8|1769|1786.7|1768.9|1786.85|1769.05|1786.7|1768.9|9
1650860540000|2022-04-25 04:22:20|1786.6|1768.8|1786.7|1768.9|1786.75|1768.95|1786.6|1768.8|7
1650860550000|2022-04-25 04:22:30|1786.78|1768.98|1787.82|1770.02|1788|1770.2|1786.78|1768.98|15
1650860560000|2022-04-25 04:22:40|1787.87|1770.07|1787.72|1769.92|1787.92|1770.12|1787.56|1769.76|6
1650860570000|2022-04-25 04:22:50|1787.92|1770.12|1787.77|1769.97|1787.92|1770.12|1787.42|1769.62|12
1650860580000|2022-04-25 04:23:00|1787.61|1769.81|1787.92|1770.12|1788.1|1770.3|1787.61|1769.81|9
1650860590000|2022-04-25 04:23:10|1787.45|1769.65|1787.82|1770.02|1787.92|1770.12|1787.45|1769.65|4
1650860600000|2022-04-25 04:23:20|1787.52|1769.72|1787.42|1769.62|1787.52|1769.72|1787.36|1769.56|8
1650860610000|2022-04-25 04:23:30|1787.43|1769.63|1787.8|1770|1787.9|1770.1|1787.23|1769.43|8
1650860620000|2022-04-25 04:23:40|1787.75|1769.95|1787.4|1769.6|1787.8|1770|1787.4|1769.6|9
1650860630000|2022-04-25 04:23:50|1787.38|1769.58|1787.4|1769.6|1787.75|1769.95|1787.38|1769.58|4
1650860640000|2022-04-25 04:24:00|1787.75|1769.95|1787.4|1769.6|1787.75|1769.95|1787.37|1769.57|10
1650860650000|2022-04-25 04:24:10|1787.35|1769.55|1787.4|1769.6|1787.4|1769.6|1787.35|1769.55|2
1650860660000|2022-04-25 04:24:20|1787.41|1769.61|1787.45|1769.65|1787.45|1769.65|1787.4|1769.6|5
1650860670000|2022-04-25 04:24:30|1787.48|1769.68|1787.4|1769.6|1787.48|1769.68|1787.4|1769.6|4
1650860690000|2022-04-25 04:24:50|1787.45|1769.65|1787.4|1769.6|1787.45|1769.65|1787.4|1769.6|2
1650860700000|2022-04-25 04:25:00|1787.5|1769.7|1787.4|1769.6|1787.5|1769.7|1787.34|1769.54|11
1650860710000|2022-04-25 04:25:10|1787.43|1769.63|1787.4|1769.6|1787.43|1769.63|1787.25|1769.45|4
1650860720000|2022-04-25 04:25:20|1787.35|1769.55|1786.84|1769.04|1787.43|1769.63|1786.84|1769.04|8
1650860730000|2022-04-25 04:25:30|1786.85|1769.05|1786.86|1769.06|1786.95|1769.15|1786.85|1769.05|11
1650860740000|2022-04-25 04:25:40|1786.8|1769|1786.65|1768.85|1786.8|1769|1786.5|1768.7|6
1650860750000|2022-04-25 04:25:50|1786.39|1768.59|1786.37|1768.57|1786.39|1768.59|1786.33|1768.53|5
1650860760000|2022-04-25 04:26:00|1786.39|1768.59|1786.81|1769.01|1786.86|1769.06|1786.39|1768.59|11
1650860770000|2022-04-25 04:26:10|1786.93|1769.13|1786.58|1768.78|1786.94|1769.14|1786.58|1768.78|16
1650860780000|2022-04-25 04:26:20|1786.65|1768.85|1786.45|1768.65|1786.65|1768.85|1786.27|1768.47|7
1650860790000|2022-04-25 04:26:30|1786.43|1768.63|1786.28|1768.48|1786.47|1768.67|1786.23|1768.43|9
1650860800000|2022-04-25 04:26:40|1786.33|1768.53|1786.4|1768.6|1786.43|1768.63|1786.26|1768.46|13
1650860810000|2022-04-25 04:26:50|1786.43|1768.63|1786.53|1768.73|1786.77|1768.97|1786.43|1768.63|13
1650860820000|2022-04-25 04:27:00|1786.55|1768.75|1786.55|1768.75|1786.55|1768.75|1786.4|1768.6|8
1650860830000|2022-04-25 04:27:10|1786.54|1768.74|1786.04|1768.24|1786.54|1768.74|1786|1768.2|16
1650860840000|2022-04-25 04:27:20|1786.4|1768.6|1786.55|1768.75|1786.7|1768.9|1786.39|1768.59|9
1650860850000|2022-04-25 04:27:30|1786.2|1768.4|1786.25|1768.45|1786.25|1768.45|1786.2|1768.4|2
1650860860000|2022-04-25 04:27:40|1786.15|1768.35|1786.15|1768.35|1786.15|1768.35|1786.15|1768.35|1
1650860870000|2022-04-25 04:27:50|1786.14|1768.34|1785.98|1768.18|1786.14|1768.34|1785.81|1768.01|6
1650860880000|2022-04-25 04:28:00|1785.9|1768.1|1785.6|1767.8|1785.9|1768.1|1785.53|1767.73|9
1650860890000|2022-04-25 04:28:10|1785.56|1767.76|1786.24|1768.44|1786.24|1768.44|1785.56|1767.76|21
1650860900000|2022-04-25 04:28:20|1786.2|1768.4|1786.4|1768.6|1786.43|1768.63|1786.2|1768.4|9
1650860910000|2022-04-25 04:28:30|1786.38|1768.58|1785.63|1767.83|1786.38|1768.58|1785.63|1767.83|6
1650860920000|2022-04-25 04:28:40|1785.66|1767.86|1786.45|1768.65|1786.45|1768.65|1785.6|1767.8|14
1650860930000|2022-04-25 04:28:50|1786.41|1768.61|1786.5|1768.7|1786.5|1768.7|1786.41|1768.61|2
1650860940000|2022-04-25 04:29:00|1786.33|1768.53|1786.45|1768.65|1786.45|1768.65|1786.28|1768.48|3
1650860950000|2022-04-25 04:29:10|1786.35|1768.55|1786.45|1768.65|1786.45|1768.65|1786.35|1768.55|2
1650860960000|2022-04-25 04:29:20|1786.35|1768.55|1786.4|1768.6|1786.4|1768.6|1786.35|1768.55|2
1650860970000|2022-04-25 04:29:30|1786.3|1768.5|1786.4|1768.6|1786.4|1768.6|1786.3|1768.5|3
1650860980000|2022-04-25 04:29:40|1786.48|1768.68|1786.45|1768.65|1786.6|1768.8|1786.4|1768.6|5
1650860990000|2022-04-25 04:29:50|1786.55|1768.75|1786.4|1768.6|1786.55|1768.75|1786.31|1768.51|5
1650861000000|2022-04-25 04:30:00|1786.34|1768.54|1786.3|1768.5|1786.39|1768.59|1785.68|1767.88|18
1650861010000|2022-04-25 04:30:10|1786|1768.2|1785.7|1767.9|1786.3|1768.5|1785.6|1767.8|6
1650861020000|2022-04-25 04:30:20|1785.9|1768.1|1785.85|1768.05|1785.91|1768.11|1785.71|1767.91|15
1650861030000|2022-04-25 04:30:30|1785.82|1768.02|1785.89|1768.09|1786.05|1768.25|1785.73|1767.93|12
1650861040000|2022-04-25 04:30:40|1785.87|1768.07|1785.76|1767.96|1785.98|1768.18|1785.76|1767.96|11
1650861050000|2022-04-25 04:30:50|1785.86|1768.06|1785.87|1768.07|1785.87|1768.07|1785.7|1767.9|6
1650861060000|2022-04-25 04:31:00|1785.8|1768|1785.65|1767.85|1785.89|1768.09|1785.55|1767.75|19
1650861070000|2022-04-25 04:31:10|1785.88|1768.08|1786.52|1768.72|1786.73|1768.93|1785.88|1768.08|25
1650861080000|2022-04-25 04:31:20|1786.51|1768.71|1786.53|1768.73|1786.6|1768.8|1786.37|1768.57|23
1650861090000|2022-04-25 04:31:30|1786.52|1768.72|1786.45|1768.65|1786.58|1768.78|1786.42|1768.62|7
1650861100000|2022-04-25 04:31:40|1786.56|1768.76|1786.53|1768.73|1786.59|1768.79|1786.52|1768.72|8
1650861110000|2022-04-25 04:31:50|1786.52|1768.72|1786.37|1768.57|1786.54|1768.74|1786.35|1768.55|8
1650861120000|2022-04-25 04:32:00|1786.36|1768.56|1786.37|1768.57|1786.49|1768.69|1786.34|1768.54|14
1650861130000|2022-04-25 04:32:10|1786.49|1768.69|1786.55|1768.75|1786.56|1768.76|1786.49|1768.69|4
1650861140000|2022-04-25 04:32:20|1786.25|1768.45|1786.41|1768.61|1786.41|1768.61|1786.25|1768.45|4
1650861150000|2022-04-25 04:32:30|1786.37|1768.57|1786.55|1768.75|1786.57|1768.77|1786.37|1768.57|5
1650861160000|2022-04-25 04:32:40|1786.66|1768.86|1786.54|1768.74|1786.84|1769.04|1786.54|1768.74|17
1650861170000|2022-04-25 04:32:50|1786.4|1768.6|1786.4|1768.6|1786.4|1768.6|1786.4|1768.6|1
1650861180000|2022-04-25 04:33:00|1786.44|1768.64|1786.45|1768.65|1786.45|1768.65|1786.44|1768.64|2
1650861190000|2022-04-25 04:33:10|1786.54|1768.74|1786.52|1768.72|1786.56|1768.76|1786.52|1768.72|7
1650861200000|2022-04-25 04:33:20|1786.53|1768.73|1786.86|1769.06|1786.86|1769.06|1786.53|1768.73|17
1650861210000|2022-04-25 04:33:30|1786.91|1769.11|1786.86|1769.06|1787.09|1769.29|1786.84|1769.04|18
1650861220000|2022-04-25 04:33:40|1786.9|1769.1|1786.58|1768.78|1786.9|1769.1|1786.56|1768.76|5
1650861230000|2022-04-25 04:33:50|1786.35|1768.55|1785.96|1768.16|1786.48|1768.68|1785.9|1768.1|15
1650861240000|2022-04-25 04:34:00|1786|1768.2|1786.32|1768.52|1786.33|1768.53|1785.9|1768.1|18
1650861250000|2022-04-25 04:34:10|1786.37|1768.57|1786.4|1768.6|1786.46|1768.66|1786.33|1768.53|28
1650861260000|2022-04-25 04:34:20|1786.43|1768.63|1786.54|1768.74|1786.58|1768.78|1786.35|1768.55|19
1650861270000|2022-04-25 04:34:30|1786.53|1768.73|1786.1|1768.3|1786.56|1768.76|1785.95|1768.15|13
1650861280000|2022-04-25 04:34:40|1786.05|1768.25|1785.75|1767.95|1786.05|1768.25|1785.56|1767.76|6
1650861290000|2022-04-25 04:34:50|1785.8|1768|1785.74|1767.94|1785.8|1768|1785.65|1767.85|14
1650861300000|2022-04-25 04:35:00|1785.65|1767.85|1785.68|1767.88|1785.9|1768.1|1785.65|1767.85|18
1650861310000|2022-04-25 04:35:10|1785.82|1768.02|1785.79|1767.99|1785.83|1768.03|1785.63|1767.83|14
1650861320000|2022-04-25 04:35:20|1785.84|1768.04|1785.75|1767.95|1785.84|1768.04|1785.69|1767.89|11
1650861330000|2022-04-25 04:35:30|1785.8|1768|1786.06|1768.26|1786.13|1768.33|1785.6|1767.8|15
1650861340000|2022-04-25 04:35:40|1786.05|1768.25|1786.39|1768.59|1786.43|1768.63|1786.05|1768.25|22
1650861350000|2022-04-25 04:35:50|1786.41|1768.61|1786.69|1768.89|1786.69|1768.89|1786.33|1768.53|18
1650861360000|2022-04-25 04:36:00|1786.68|1768.88|1786.81|1769.01|1786.89|1769.09|1786.58|1768.78|28
1650861370000|2022-04-25 04:36:10|1786.8|1769|1787.24|1769.44|1787.24|1769.44|1786.7|1768.9|7
1650861380000|2022-04-25 04:36:20|1787.41|1769.61|1787.6|1769.8|1787.67|1769.87|1787.41|1769.61|4
1650861390000|2022-04-25 04:36:30|1787.65|1769.85|1787.8|1770|1787.8|1770|1787.65|1769.85|3
1650861400000|2022-04-25 04:36:40|1787.85|1770.05|1787.78|1769.98|1788.08|1770.28|1787.7|1769.9|10
1650861410000|2022-04-25 04:36:50|1787.8|1770|1787.63|1769.83|1787.92|1770.12|1787.63|1769.83|7
1650861420000|2022-04-25 04:37:00|1787.75|1769.95|1787.73|1769.93|1787.8|1770|1787.72|1769.92|4
1650861430000|2022-04-25 04:37:10|1787.65|1769.85|1787.72|1769.92|1787.82|1770.02|1787.65|1769.85|8
1650861440000|2022-04-25 04:37:20|1787.9|1770.1|1787.72|1769.92|1787.9|1770.1|1787.72|1769.92|2
1650861450000|2022-04-25 04:37:30|1787.77|1769.97|1787.75|1769.95|1787.92|1770.12|1787.72|1769.92|6
1650861460000|2022-04-25 04:37:40|1787.64|1769.84|1787.8|1770|1787.8|1770|1787.59|1769.79|6
1650861470000|2022-04-25 04:37:50|1787.81|1770.01|1787.85|1770.05|1787.85|1770.05|1787.8|1770|3
1650861480000|2022-04-25 04:38:00|1787.98|1770.18|1788|1770.2|1788|1770.2|1787.97|1770.17|4
1650861490000|2022-04-25 04:38:10|1787.98|1770.18|1787.9|1770.1|1788|1770.2|1787.84|1770.04|5
1650861500000|2022-04-25 04:38:20|1787.79|1769.99|1787.85|1770.05|1787.85|1770.05|1787.79|1769.99|2
1650861510000|2022-04-25 04:38:30|1787.76|1769.96|1787.85|1770.05|1787.85|1770.05|1787.76|1769.96|3
1650861520000|2022-04-25 04:38:40|1787.87|1770.07|1787.63|1769.83|1788.02|1770.22|1787.63|1769.83|10
1650861530000|2022-04-25 04:38:50|1787.54|1769.74|1787.64|1769.84|1787.7|1769.9|1787.54|1769.74|3
1650861540000|2022-04-25 04:39:00|1787.61|1769.81|1787.54|1769.74|1787.66|1769.86|1787.52|1769.72|6
1650861560000|2022-04-25 04:39:20|1787.66|1769.86|1787.7|1769.9|1787.76|1769.96|1787.66|1769.86|3
1650861570000|2022-04-25 04:39:30|1787.72|1769.92|1787.6|1769.8|1787.78|1769.98|1787.54|1769.74|7
1650861580000|2022-04-25 04:39:40|1787.73|1769.93|1787.6|1769.8|1787.85|1770.05|1787.43|1769.63|6
1650861590000|2022-04-25 04:39:50|1787.54|1769.74|1787.78|1769.98|1787.93|1770.13|1787.54|1769.74|5
1650861600000|2022-04-25 04:40:00|1787.8|1770|1787.13|1769.33|1787.8|1770|1786.81|1769.01|15
1650861610000|2022-04-25 04:40:10|1786.69|1768.89|1786.76|1768.96|1786.88|1769.08|1786.69|1768.89|14
1650861620000|2022-04-25 04:40:20|1786.85|1769.05|1787.36|1769.56|1787.36|1769.56|1786.77|1768.97|8
1650861630000|2022-04-25 04:40:30|1787.34|1769.54|1787.55|1769.75|1787.55|1769.75|1787.34|1769.54|4
1650861640000|2022-04-25 04:40:40|1787.57|1769.77|1787.8|1770|1787.85|1770.05|1787.49|1769.69|14
1650861650000|2022-04-25 04:40:50|1787.56|1769.76|1787.8|1770|1787.8|1770|1787.56|1769.76|3
1650861660000|2022-04-25 04:41:00|1787.85|1770.05|1787.77|1769.97|1787.85|1770.05|1787.52|1769.72|8
1650861670000|2022-04-25 04:41:10|1787.52|1769.72|1787.87|1770.07|1787.87|1770.07|1787.52|1769.72|6
1650861680000|2022-04-25 04:41:20|1787.65|1769.85|1787.87|1770.07|1787.87|1770.07|1787.25|1769.45|7
1650861690000|2022-04-25 04:41:30|1787.75|1769.95|1787.9|1770.1|1787.9|1770.1|1787.39|1769.59|8
1650861700000|2022-04-25 04:41:40|1787.51|1769.71|1788.54|1770.74|1788.54|1770.74|1787.36|1769.56|16
1650861710000|2022-04-25 04:41:50|1788.53|1770.73|1788.68|1770.88|1788.76|1770.96|1788.41|1770.61|15
1650861720000|2022-04-25 04:42:00|1788.76|1770.96|1789.27|1771.47|1789.38|1771.58|1788.69|1770.89|12
1650861730000|2022-04-25 04:42:10|1789.2|1771.4|1789.85|1772.05|1789.85|1772.05|1789.2|1771.4|8
1650861740000|2022-04-25 04:42:20|1789.75|1771.95|1789.75|1771.95|1789.75|1771.95|1789.35|1771.55|7
1650861750000|2022-04-25 04:42:30|1789.59|1771.79|1789.75|1771.95|1789.75|1771.95|1789.59|1771.79|2
1650861760000|2022-04-25 04:42:40|1789.53|1771.73|1789.9|1772.1|1789.95|1772.15|1789.47|1771.67|9
1650861770000|2022-04-25 04:42:50|1789.91|1772.11|1789.9|1772.1|1789.91|1772.11|1789.89|1772.09|3
1650861780000|2022-04-25 04:43:00|1789.91|1772.11|1791.19|1773.39|1791.19|1773.39|1789.89|1772.09|8
1650861790000|2022-04-25 04:43:10|1791.42|1773.62|1790.72|1772.92|1791.42|1773.62|1790.72|1772.92|18
1650861800000|2022-04-25 04:43:20|1790.75|1772.95|1790.75|1772.95|1790.82|1773.02|1790.75|1772.95|3
1650861810000|2022-04-25 04:43:30|1790.9|1773.1|1790.77|1772.97|1790.9|1773.1|1790.57|1772.77|12
1650861820000|2022-04-25 04:43:40|1790.8|1773|1790.77|1772.97|1790.92|1773.12|1790.51|1772.71|6
1650861830000|2022-04-25 04:43:50|1790.6|1772.8|1790.74|1772.94|1790.78|1772.98|1790.56|1772.76|5
1650861840000|2022-04-25 04:44:00|1790.77|1772.97|1790.75|1772.95|1790.88|1773.08|1790.75|1772.95|3
1650861850000|2022-04-25 04:44:10|1790.73|1772.93|1790.73|1772.93|1790.73|1772.93|1790.73|1772.93|1
1650861860000|2022-04-25 04:44:20|1790.77|1772.97|1791.36|1773.56|1791.37|1773.57|1790.74|1772.94|12
1650861870000|2022-04-25 04:44:30|1791.4|1773.6|1791.58|1773.78|1791.84|1774.04|1791.37|1773.57|10
1650861880000|2022-04-25 04:44:40|1791.53|1773.73|1791.4|1773.6|1791.62|1773.82|1791.29|1773.49|15
1650861890000|2022-04-25 04:44:50|1791.51|1773.71|1791.4|1773.6|1791.8|1774|1791.4|1773.6|10
1650861900000|2022-04-25 04:45:00|1791.39|1773.59|1791.9|1774.1|1792.05|1774.25|1791.36|1773.56|11
1650861910000|2022-04-25 04:45:10|1791.85|1774.05|1791.9|1774.1|1791.9|1774.1|1791.58|1773.78|7
1650861920000|2022-04-25 04:45:20|1791.72|1773.92|1791.9|1774.1|1791.9|1774.1|1791.71|1773.91|4
1650861930000|2022-04-25 04:45:30|1791.4|1773.6|1790.22|1772.42|1791.4|1773.6|1790.22|1772.42|9
1650861940000|2022-04-25 04:45:40|1789.65|1771.85|1789.66|1771.86|1789.8|1772|1789.45|1771.65|6
1650861950000|2022-04-25 04:45:50|1789.69|1771.89|1789.74|1771.94|1789.77|1771.97|1789.61|1771.81|19
1650861960000|2022-04-25 04:46:00|1789.41|1771.61|1790.39|1772.59|1790.39|1772.59|1789.36|1771.56|16
1650861970000|2022-04-25 04:46:10|1790.38|1772.58|1790.4|1772.6|1790.46|1772.66|1790.36|1772.56|12
1650861980000|2022-04-25 04:46:20|1789.72|1771.92|1790.4|1772.6|1790.4|1772.6|1789.59|1771.79|7
1650861990000|2022-04-25 04:46:30|1790.04|1772.24|1789.58|1771.78|1790.04|1772.24|1789.58|1771.78|8
1650862000000|2022-04-25 04:46:40|1789.52|1771.72|1789.56|1771.76|1789.59|1771.79|1789.38|1771.58|7
1650862010000|2022-04-25 04:46:50|1789.52|1771.72|1789.46|1771.66|1789.52|1771.72|1789.38|1771.58|8
1650862020000|2022-04-25 04:47:00|1789.5|1771.7|1789.55|1771.75|1789.67|1771.87|1789.46|1771.66|11
1650862030000|2022-04-25 04:47:10|1789.56|1771.76|1789.52|1771.72|1789.76|1771.96|1789.44|1771.64|10
1650862040000|2022-04-25 04:47:20|1789.56|1771.76|1789.56|1771.76|1789.56|1771.76|1789.56|1771.76|1
1650862050000|2022-04-25 04:47:30|1789.85|1772.05|1789.55|1771.75|1789.85|1772.05|1789.36|1771.56|10
1650862060000|2022-04-25 04:47:40|1789.54|1771.74|1790.12|1772.32|1790.12|1772.32|1789.45|1771.65|9
1650862070000|2022-04-25 04:47:50|1789.96|1772.16|1790.41|1772.61|1790.41|1772.61|1789.73|1771.93|20
1650862080000|2022-04-25 04:48:00|1790.47|1772.67|1790.41|1772.61|1790.47|1772.67|1790.41|1772.61|4
1650862090000|2022-04-25 04:48:10|1790.48|1772.68|1790.58|1772.78|1790.65|1772.85|1790.48|1772.68|11
1650862100000|2022-04-25 04:48:20|1790.7|1772.9|1790.58|1772.78|1790.7|1772.9|1790.58|1772.78|3
1650862110000|2022-04-25 04:48:30|1790.57|1772.77|1790.64|1772.84|1790.64|1772.84|1790.55|1772.75|6
1650862120000|2022-04-25 04:48:40|1790.6|1772.8|1790.69|1772.89|1790.69|1772.89|1790.6|1772.8|5
1650862130000|2022-04-25 04:48:50|1790.78|1772.98|1791.4|1773.6|1791.4|1773.6|1790.78|1772.98|4
1650862140000|2022-04-25 04:49:00|1791.5|1773.7|1791.4|1773.6|1791.5|1773.7|1791.35|1773.55|6
1650862150000|2022-04-25 04:49:10|1791.45|1773.65|1792.4|1774.6|1792.4|1774.6|1791.4|1773.6|4
1650862170000|2022-04-25 04:49:30|1792.31|1774.51|1792.31|1774.51|1792.31|1774.51|1792.31|1774.51|1
1650862180000|2022-04-25 04:49:40|1792.4|1774.6|1792.4|1774.6|1792.4|1774.6|1792.4|1774.6|1
1650862190000|2022-04-25 04:49:50|1792.47|1774.67|1792.4|1774.6|1792.47|1774.67|1792.37|1774.57|6
1650862200000|2022-04-25 04:50:00|1792.48|1774.68|1792.55|1774.75|1792.55|1774.75|1792.44|1774.64|3
1650862210000|2022-04-25 04:50:10|1792.6|1774.8|1792.65|1774.85|1792.65|1774.85|1792.6|1774.8|2
1650862220000|2022-04-25 04:50:20|1792.56|1774.76|1793.4|1775.6|1793.4|1775.6|1792.56|1774.76|8
1650862230000|2022-04-25 04:50:30|1793.09|1775.29|1793.4|1775.6|1793.4|1775.6|1793.09|1775.29|2
1650862240000|2022-04-25 04:50:40|1793.32|1775.52|1793.42|1775.62|1793.47|1775.67|1793.32|1775.52|10
1650862250000|2022-04-25 04:50:50|1793.4|1775.6|1793.4|1775.6|1793.4|1775.6|1793.4|1775.6|1
1650862260000|2022-04-25 04:51:00|1793.27|1775.47|1792.87|1775.07|1793.4|1775.6|1792.48|1774.68|13
1650862270000|2022-04-25 04:51:10|1792.75|1774.95|1793.4|1775.6|1793.4|1775.6|1792.67|1774.87|6
1650862280000|2022-04-25 04:51:20|1793.28|1775.48|1793.4|1775.6|1793.52|1775.72|1793.28|1775.48|4
1650862290000|2022-04-25 04:51:30|1793.24|1775.44|1793.4|1775.6|1793.4|1775.6|1793.17|1775.37|3
1650862300000|2022-04-25 04:51:40|1793.52|1775.72|1793.58|1775.78|1793.69|1775.89|1793.47|1775.67|11
1650862310000|2022-04-25 04:51:50|1793.4|1775.6|1793.52|1775.72|1793.85|1776.05|1793.4|1775.6|7
1650862320000|2022-04-25 04:52:00|1793.68|1775.88|1793.4|1775.6|1793.68|1775.88|1793.4|1775.6|4
1650862330000|2022-04-25 04:52:10|1793.2|1775.4|1793.5|1775.7|1793.69|1775.89|1793.2|1775.4|9
1650862340000|2022-04-25 04:52:20|1793.58|1775.78|1793.58|1775.78|1793.58|1775.78|1793.58|1775.78|1
1650862350000|2022-04-25 04:52:30|1793.45|1775.65|1793.58|1775.78|1793.58|1775.78|1793.45|1775.65|5
1650862360000|2022-04-25 04:52:40|1793.4|1775.6|1793.37|1775.57|1793.4|1775.6|1793.35|1775.55|5
1650862370000|2022-04-25 04:52:50|1793.07|1775.27|1792.9|1775.1|1793.07|1775.27|1792.71|1774.91|11
1650862380000|2022-04-25 04:53:00|1792.93|1775.13|1792.95|1775.15|1792.95|1775.15|1792.93|1775.13|2
1650862390000|2022-04-25 04:53:10|1793.4|1775.6|1793.31|1775.51|1793.4|1775.6|1793.31|1775.51|2
1650862400000|2022-04-25 04:53:20|1793.4|1775.6|1793.28|1775.48|1793.4|1775.6|1793.28|1775.48|2
1650862410000|2022-04-25 04:53:30|1793.4|1775.6|1793.4|1775.6|1793.4|1775.6|1793.15|1775.35|4
1650862420000|2022-04-25 04:53:40|1793.27|1775.47|1792.85|1775.05|1793.27|1775.47|1792.7|1774.9|10
1650862430000|2022-04-25 04:53:50|1792.88|1775.08|1792.85|1775.05|1792.88|1775.08|1792.58|1774.78|14
1650862440000|2022-04-25 04:54:00|1792.65|1774.85|1792.85|1775.05|1793.05|1775.25|1792.65|1774.85|4
1650862450000|2022-04-25 04:54:10|1792.88|1775.08|1792.67|1774.87|1793.15|1775.35|1792.5|1774.7|12
1650862460000|2022-04-25 04:54:20|1792.61|1774.81|1792.4|1774.6|1792.85|1775.05|1792.4|1774.6|11
1650862470000|2022-04-25 04:54:30|1792.42|1774.62|1792.65|1774.85|1792.65|1774.85|1792.42|1774.62|4
1650862480000|2022-04-25 04:54:40|1792.77|1774.97|1791.85|1774.05|1792.77|1774.97|1791.75|1773.95|9
1650862490000|2022-04-25 04:54:50|1791.74|1773.94|1791.81|1774.01|1791.86|1774.06|1791.74|1773.94|9
1650862500000|2022-04-25 04:55:00|1791.78|1773.98|1792.8|1775|1792.95|1775.15|1791.72|1773.92|15
1650862510000|2022-04-25 04:55:10|1792.85|1775.05|1792.85|1775.05|1792.85|1775.05|1792.85|1775.05|1
1650862520000|2022-04-25 04:55:20|1792.64|1774.84|1792.85|1775.05|1792.85|1775.05|1792.55|1774.75|6
1650862530000|2022-04-25 04:55:30|1792.4|1774.6|1792.4|1774.6|1792.4|1774.6|1792.4|1774.6|1
1650862540000|2022-04-25 04:55:40|1792.19|1774.39|1791.7|1773.9|1792.3|1774.5|1791.51|1773.71|17
1650862550000|2022-04-25 04:55:50|1791.68|1773.88|1791.82|1774.02|1791.83|1774.03|1791.5|1773.7|11
1650862560000|2022-04-25 04:56:00|1791.85|1774.05|1791.83|1774.03|1791.85|1774.05|1791.83|1774.03|6
1650862570000|2022-04-25 04:56:10|1791.58|1773.78|1790.75|1772.95|1791.58|1773.78|1790.75|1772.95|5
1650862580000|2022-04-25 04:56:20|1790.78|1772.98|1790.88|1773.08|1790.95|1773.15|1790.78|1772.98|4
1650862590000|2022-04-25 04:56:30|1790.69|1772.89|1790.66|1772.86|1790.8|1773|1790.64|1772.84|6
1650862600000|2022-04-25 04:56:40|1790.81|1773.01|1790.79|1772.99|1790.83|1773.03|1790.79|1772.99|4
1650862610000|2022-04-25 04:56:50|1790.8|1773|1790.68|1772.88|1790.8|1773|1790.67|1772.87|3
1650862620000|2022-04-25 04:57:00|1790.77|1772.97|1790.76|1772.96|1790.94|1773.14|1790.57|1772.77|19
1650862630000|2022-04-25 04:57:10|1790.75|1772.95|1790.8|1773|1790.95|1773.15|1790.75|1772.95|10
1650862640000|2022-04-25 04:57:20|1790.76|1772.96|1790.76|1772.96|1791.05|1773.25|1790.76|1772.96|6
1650862650000|2022-04-25 04:57:30|1790.79|1772.99|1790.85|1773.05|1791|1773.2|1790.79|1772.99|4
1650862660000|2022-04-25 04:57:40|1790.93|1773.13|1791.7|1773.9|1791.7|1773.9|1790.82|1773.02|6
1650862670000|2022-04-25 04:57:50|1791.8|1774|1791.86|1774.06|1791.86|1774.06|1791.77|1773.97|3
1650862680000|2022-04-25 04:58:00|1791.75|1773.95|1791.81|1774.01|1791.86|1774.06|1791.7|1773.9|7
1650862690000|2022-04-25 04:58:10|1791.7|1773.9|1791.43|1773.63|1791.7|1773.9|1791.4|1773.6|10
1650862710000|2022-04-25 04:58:30|1791.29|1773.49|1790.82|1773.02|1791.4|1773.6|1790.56|1772.76|8
1650862720000|2022-04-25 04:58:40|1790.93|1773.13|1791.36|1773.56|1791.36|1773.56|1790.61|1772.81|8
1650862740000|2022-04-25 04:59:00|1791.35|1773.55|1791.6|1773.8|1791.6|1773.8|1791.33|1773.53|5
1650862750000|2022-04-25 04:59:10|1791.4|1773.6|1791.4|1773.6|1791.4|1773.6|1791.4|1773.6|1
1650862780000|2022-04-25 04:59:40|1791.41|1773.61|1791.4|1773.6|1791.41|1773.61|1791.4|1773.6|4
1650862800000|2022-04-25 05:00:00|1791.55|1773.75|1792.4|1774.6|1792.4|1774.6|1791.55|1773.75|8
1650862810000|2022-04-25 05:00:10|1792.12|1774.32|1791.4|1773.6|1792.12|1774.32|1791.4|1773.6|4
1650862830000|2022-04-25 05:00:30|1791.43|1773.63|1790.74|1772.94|1791.43|1773.63|1790.72|1772.92|7
1650862840000|2022-04-25 05:00:40|1790.68|1772.88|1790.47|1772.67|1790.75|1772.95|1790.36|1772.56|10
1650862850000|2022-04-25 05:00:50|1790.56|1772.76|1790.57|1772.77|1790.7|1772.9|1790.45|1772.65|16
1650862860000|2022-04-25 05:01:00|1790.56|1772.76|1790.68|1772.88|1790.82|1773.02|1790.56|1772.76|13
1650862870000|2022-04-25 05:01:10|1790.62|1772.82|1791.36|1773.56|1791.53|1773.73|1790.62|1772.82|19
1650862880000|2022-04-25 05:01:20|1791.44|1773.64|1791.49|1773.69|1791.52|1773.72|1791.43|1773.63|5
1650862890000|2022-04-25 05:01:30|1791.5|1773.7|1791.49|1773.69|1791.55|1773.75|1791.48|1773.68|10
1650862900000|2022-04-25 05:01:40|1791.46|1773.66|1791.5|1773.7|1791.52|1773.72|1791.46|1773.66|6
1650862920000|2022-04-25 05:02:00|1791.71|1773.91|1790.64|1772.84|1791.71|1773.91|1790.61|1772.81|10
1650862930000|2022-04-25 05:02:10|1790.79|1772.99|1790.83|1773.03|1791.05|1773.25|1790.56|1772.76|19
1650862940000|2022-04-25 05:02:20|1790.91|1773.11|1790.62|1772.82|1791.06|1773.26|1790.62|1772.82|15
1650862950000|2022-04-25 05:02:30|1790.56|1772.76|1790.56|1772.76|1790.68|1772.88|1790.56|1772.76|9
1650862960000|2022-04-25 05:02:40|1790.67|1772.87|1790.61|1772.81|1790.7|1772.9|1790.56|1772.76|8
1650862970000|2022-04-25 05:02:50|1790.68|1772.88|1790.61|1772.81|1790.79|1772.99|1790.61|1772.81|7
1650862980000|2022-04-25 05:03:00|1790.56|1772.76|1790.56|1772.76|1790.73|1772.93|1790.56|1772.76|7
1650862990000|2022-04-25 05:03:10|1790.71|1772.91|1790.74|1772.94|1790.83|1773.03|1790.68|1772.88|9
1650863000000|2022-04-25 05:03:20|1790.83|1773.03|1790.92|1773.12|1790.95|1773.15|1790.6|1772.8|7
1650863010000|2022-04-25 05:03:30|1790.83|1773.03|1790.71|1772.91|1790.83|1773.03|1790.56|1772.76|16
1650863020000|2022-04-25 05:03:40|1790.8|1773|1790.71|1772.91|1790.81|1773.01|1790.56|1772.76|8
1650863030000|2022-04-25 05:03:50|1790.56|1772.76|1790.82|1773.02|1790.89|1773.09|1790.56|1772.76|18
1650863040000|2022-04-25 05:04:00|1790.67|1772.87|1790.66|1772.86|1790.67|1772.87|1790.56|1772.76|7
1650863050000|2022-04-25 05:04:10|1790.61|1772.81|1790.09|1772.29|1790.74|1772.94|1790.07|1772.27|9
1650863060000|2022-04-25 05:04:20|1790.1|1772.3|1790.07|1772.27|1790.1|1772.3|1789.99|1772.19|3
1650863080000|2022-04-25 05:04:40|1790.04|1772.24|1789.76|1771.96|1790.17|1772.37|1789.76|1771.96|12
1650863090000|2022-04-25 05:04:50|1789.7|1771.9|1788.55|1770.75|1789.76|1771.96|1788.55|1770.75|14
1650863100000|2022-04-25 05:05:00|1788.4|1770.6|1788.27|1770.47|1788.4|1770.6|1787.76|1769.96|15
1650863110000|2022-04-25 05:05:10|1788.24|1770.44|1787.74|1769.94|1788.24|1770.44|1787.74|1769.94|5
1650863120000|2022-04-25 05:05:20|1788.35|1770.55|1788.4|1770.6|1788.41|1770.61|1788.26|1770.46|7
1650863130000|2022-04-25 05:05:30|1788.27|1770.47|1787.77|1769.97|1788.27|1770.47|1787.77|1769.97|6
1650863140000|2022-04-25 05:05:40|1787.78|1769.98|1787.7|1769.9|1787.78|1769.98|1787.7|1769.9|6
1650863150000|2022-04-25 05:05:50|1787.75|1769.95|1787.63|1769.83|1788.05|1770.25|1787.61|1769.81|7
1650863160000|2022-04-25 05:06:00|1787.78|1769.98|1787.8|1770|1787.93|1770.13|1787.63|1769.83|12
1650863170000|2022-04-25 05:06:10|1787.7|1769.9|1787.8|1770|1787.8|1770|1787.7|1769.9|5
1650863180000|2022-04-25 05:06:20|1787.75|1769.95|1787.75|1769.95|1787.8|1770|1787.63|1769.83|6
1650863190000|2022-04-25 05:06:30|1787.99|1770.19|1787.8|1770|1787.99|1770.19|1787.52|1769.72|5
1650863200000|2022-04-25 05:06:40|1787.48|1769.68|1786.64|1768.84|1787.48|1769.68|1786.49|1768.69|12
1650863210000|2022-04-25 05:06:50|1786.66|1768.86|1786.67|1768.87|1786.88|1769.08|1786.52|1768.72|14
1650863220000|2022-04-25 05:07:00|1786.65|1768.85|1787.09|1769.29|1787.09|1769.29|1786.62|1768.82|10
1650863230000|2022-04-25 05:07:10|1787.07|1769.27|1786.53|1768.73|1787.07|1769.27|1786.53|1768.73|14
1650863240000|2022-04-25 05:07:20|1786.67|1768.87|1786.17|1768.37|1786.99|1769.19|1786.17|1768.37|16
1650863250000|2022-04-25 05:07:30|1786.2|1768.4|1783.82|1766.02|1786.2|1768.4|1783.65|1765.85|27
1650863260000|2022-04-25 05:07:40|1783.77|1765.97|1783.16|1765.36|1783.77|1765.97|1783.16|1765.36|10
1650863270000|2022-04-25 05:07:50|1783.05|1765.25|1783.13|1765.33|1783.29|1765.49|1782.8|1765|9
1650863280000|2022-04-25 05:08:00|1783.1|1765.3|1783.19|1765.39|1783.21|1765.41|1782.85|1765.05|4
1650863290000|2022-04-25 05:08:10|1783.12|1765.32|1781.9|1764.1|1783.19|1765.39|1781.9|1764.1|10
1650863300000|2022-04-25 05:08:20|1781.96|1764.16|1781.3|1763.5|1782.21|1764.41|1781.3|1763.5|9
1650863310000|2022-04-25 05:08:30|1781.25|1763.45|1781.1|1763.3|1781.25|1763.45|1781.1|1763.3|5
1650863320000|2022-04-25 05:08:40|1780.76|1762.96|1780.72|1762.92|1780.77|1762.97|1780.62|1762.82|10
1650863330000|2022-04-25 05:08:50|1780.7|1762.9|1780.2|1762.4|1780.7|1762.9|1780.2|1762.4|8
1650863340000|2022-04-25 05:09:00|1780.25|1762.45|1779.97|1762.17|1780.25|1762.45|1779.97|1762.17|12
1650863350000|2022-04-25 05:09:10|1779.99|1762.19|1780.15|1762.35|1780.19|1762.39|1779.95|1762.15|12
1650863360000|2022-04-25 05:09:20|1780.2|1762.4|1780.13|1762.33|1780.2|1762.4|1780.08|1762.28|11
1650863370000|2022-04-25 05:09:30|1780.18|1762.38|1780.13|1762.33|1780.3|1762.5|1780.12|1762.32|17
1650863380000|2022-04-25 05:09:40|1780.23|1762.43|1778.69|1760.89|1780.23|1762.43|1778.32|1760.52|30
1650863390000|2022-04-25 05:09:50|1778.64|1760.84|1779.57|1761.77|1779.71|1761.91|1778.64|1760.84|20
1650863400000|2022-04-25 05:10:00|1779.5|1761.7|1780.01|1762.21|1780.27|1762.47|1779.48|1761.68|27
1650863410000|2022-04-25 05:10:10|1780.1|1762.3|1780.07|1762.27|1780.17|1762.37|1780.07|1762.27|9
1650863420000|2022-04-25 05:10:20|1780|1762.2|1779.09|1761.29|1780.07|1762.27|1779.09|1761.29|14
1650863430000|2022-04-25 05:10:30|1779.27|1761.47|1778.97|1761.17|1779.36|1761.56|1778.91|1761.11|17
1650863440000|2022-04-25 05:10:40|1779.02|1761.22|1779.16|1761.36|1779.21|1761.41|1778.97|1761.17|22
1650863450000|2022-04-25 05:10:50|1779.12|1761.32|1779.83|1762.03|1779.85|1762.05|1779.05|1761.25|19
1650863460000|2022-04-25 05:11:00|1779.92|1762.12|1780.45|1762.65|1780.49|1762.69|1779.88|1762.08|15
1650863470000|2022-04-25 05:11:10|1780.48|1762.68|1780.51|1762.71|1780.59|1762.79|1780.48|1762.68|6
1650863480000|2022-04-25 05:11:20|1780.5|1762.7|1779.61|1761.81|1780.51|1762.71|1779.56|1761.76|9
1650863490000|2022-04-25 05:11:30|1779.59|1761.79|1780.4|1762.6|1780.4|1762.6|1779.55|1761.75|18
1650863500000|2022-04-25 05:11:40|1780.39|1762.59|1781.2|1763.4|1781.2|1763.4|1780.39|1762.59|13
1650863510000|2022-04-25 05:11:50|1781.22|1763.42|1780.95|1763.15|1781.22|1763.42|1780.18|1762.38|14
1650863520000|2022-04-25 05:12:00|1780.96|1763.16|1781.33|1763.53|1781.36|1763.56|1780.83|1763.03|12
1650863530000|2022-04-25 05:12:10|1781.34|1763.54|1781.45|1763.65|1781.6|1763.8|1781.34|1763.54|6
1650863540000|2022-04-25 05:12:20|1781.3|1763.5|1781.4|1763.6|1781.4|1763.6|1781.3|1763.5|3
1650863550000|2022-04-25 05:12:30|1781.38|1763.58|1780.6|1762.8|1781.38|1763.58|1780.6|1762.8|7
1650863560000|2022-04-25 05:12:40|1780.55|1762.75|1780.3|1762.5|1780.6|1762.8|1779.97|1762.17|15
1650863570000|2022-04-25 05:12:50|1780.28|1762.48|1779.92|1762.12|1780.28|1762.48|1779.65|1761.85|21
1650863580000|2022-04-25 05:13:00|1779.91|1762.11|1780.47|1762.67|1780.47|1762.67|1779.91|1762.11|8
1650863590000|2022-04-25 05:13:10|1780.59|1762.79|1780.78|1762.98|1780.78|1762.98|1780.59|1762.79|4
1650863600000|2022-04-25 05:13:20|1781.22|1763.42|1782.4|1764.6|1782.4|1764.6|1781.22|1763.42|14
1650863610000|2022-04-25 05:13:30|1782.53|1764.73|1783.4|1765.6|1783.4|1765.6|1782.4|1764.6|6
1650863620000|2022-04-25 05:13:40|1783.62|1765.82|1783.51|1765.71|1783.73|1765.93|1783.34|1765.54|10
1650863630000|2022-04-25 05:13:50|1783.63|1765.83|1783.83|1766.03|1783.83|1766.03|1783.63|1765.83|13
1650863640000|2022-04-25 05:14:00|1783.86|1766.06|1783.65|1765.85|1784.02|1766.22|1783.65|1765.85|11
1650863650000|2022-04-25 05:14:10|1783.66|1765.86|1784.2|1766.4|1784.2|1766.4|1783.66|1765.86|7
1650863660000|2022-04-25 05:14:20|1784.49|1766.69|1784.45|1766.65|1784.49|1766.69|1784.45|1766.65|2
1650863670000|2022-04-25 05:14:30|1784.56|1766.76|1785.4|1767.6|1785.4|1767.6|1784.56|1766.76|5
1650863680000|2022-04-25 05:14:40|1785.31|1767.51|1785.4|1767.6|1785.55|1767.75|1785.22|1767.42|13
1650863690000|2022-04-25 05:14:50|1785.55|1767.75|1786.4|1768.6|1786.4|1768.6|1785.4|1767.6|8
1650863700000|2022-04-25 05:15:00|1786.53|1768.73|1786.67|1768.87|1786.67|1768.87|1786.08|1768.28|6
1650863710000|2022-04-25 05:15:10|1786.82|1769.02|1786.4|1768.6|1786.82|1769.02|1786.4|1768.6|7
1650863720000|2022-04-25 05:15:20|1786.5|1768.7|1786.4|1768.6|1786.54|1768.74|1786.4|1768.6|6
1650863730000|2022-04-25 05:15:30|1786.42|1768.62|1786.24|1768.44|1786.42|1768.62|1786.24|1768.44|3
1650863740000|2022-04-25 05:15:40|1786.4|1768.6|1786.4|1768.6|1786.4|1768.6|1786.27|1768.47|3
1650863750000|2022-04-25 05:15:50|1786.28|1768.48|1786.4|1768.6|1786.4|1768.6|1786.1|1768.3|4
1650863760000|2022-04-25 05:16:00|1786.29|1768.49|1786.38|1768.58|1786.4|1768.6|1786.25|1768.45|5
1650863770000|2022-04-25 05:16:10|1786.5|1768.7|1786.57|1768.77|1786.75|1768.95|1786.45|1768.65|11
1650863780000|2022-04-25 05:16:20|1786.4|1768.6|1786.57|1768.77|1786.57|1768.77|1786.4|1768.6|5
1650863790000|2022-04-25 05:16:30|1786.62|1768.82|1787.4|1769.6|1787.4|1769.6|1786.5|1768.7|4
1650863800000|2022-04-25 05:16:40|1787.3|1769.5|1787.4|1769.6|1787.4|1769.6|1787.18|1769.38|5
1650863820000|2022-04-25 05:17:00|1787.27|1769.47|1787.4|1769.6|1787.4|1769.6|1787.21|1769.41|3
1650863830000|2022-04-25 05:17:10|1787.03|1769.23|1787.4|1769.6|1787.4|1769.6|1787.03|1769.23|7
1650863840000|2022-04-25 05:17:20|1787.55|1769.75|1788.48|1770.68|1788.48|1770.68|1787.49|1769.69|16
1650863850000|2022-04-25 05:17:30|1788.44|1770.64|1789.4|1771.6|1789.4|1771.6|1788.31|1770.51|8
1650863870000|2022-04-25 05:17:50|1789.49|1771.69|1790.4|1772.6|1790.4|1772.6|1789.49|1771.69|6
1650863880000|2022-04-25 05:18:00|1790.48|1772.68|1790.38|1772.58|1790.55|1772.75|1790.38|1772.58|5
1650863890000|2022-04-25 05:18:10|1790.34|1772.54|1789.6|1771.8|1790.43|1772.63|1789.47|1771.67|18
1650863900000|2022-04-25 05:18:20|1789.47|1771.67|1789.65|1771.85|1789.65|1771.85|1789.47|1771.67|6
1650863910000|2022-04-25 05:18:30|1789.42|1771.62|1789.4|1771.6|1789.65|1771.85|1789.4|1771.6|3
1650863920000|2022-04-25 05:18:40|1789.34|1771.54|1789.4|1771.6|1789.4|1771.6|1789.34|1771.54|3
1650863930000|2022-04-25 05:18:50|1789.41|1771.61|1789.4|1771.6|1789.41|1771.61|1789.4|1771.6|2
1650863940000|2022-04-25 05:19:00|1789.48|1771.68|1789.39|1771.59|1789.55|1771.75|1789.39|1771.59|3
1650863950000|2022-04-25 05:19:10|1789.5|1771.7|1790.35|1772.55|1790.35|1772.55|1789.5|1771.7|8
1650863960000|2022-04-25 05:19:20|1790.31|1772.51|1790.8|1773|1790.85|1773.05|1790.31|1772.51|5
1650863970000|2022-04-25 05:19:30|1790.74|1772.94|1790.75|1772.95|1790.75|1772.95|1790.74|1772.94|2
1650863980000|2022-04-25 05:19:40|1790.8|1773|1791.4|1773.6|1791.4|1773.6|1790.8|1773|5
1650864000000|2022-04-25 05:20:00|1791.3|1773.5|1792.2|1774.4|1792.2|1774.4|1791.28|1773.48|9
1650864010000|2022-04-25 05:20:10|1792.4|1774.6|1792.4|1774.6|1792.41|1774.61|1792.4|1774.6|3
1650864020000|2022-04-25 05:20:20|1792.03|1774.23|1792.4|1774.6|1792.4|1774.6|1792.03|1774.23|7
1650864030000|2022-04-25 05:20:30|1792.38|1774.58|1792.4|1774.6|1792.4|1774.6|1792.37|1774.57|4
1650864040000|2022-04-25 05:20:40|1792.45|1774.65|1792.52|1774.72|1792.52|1774.72|1792.4|1774.6|4
1650864050000|2022-04-25 05:20:50|1792.57|1774.77|1792.48|1774.68|1792.57|1774.77|1792.4|1774.6|5
1650864060000|2022-04-25 05:21:00|1792.4|1774.6|1792.4|1774.6|1792.48|1774.68|1792.4|1774.6|3
1650864070000|2022-04-25 05:21:10|1792.52|1774.72|1792.4|1774.6|1792.55|1774.75|1792.4|1774.6|5
1650864090000|2022-04-25 05:21:30|1792.41|1774.61|1792.4|1774.6|1792.41|1774.61|1792.38|1774.58|4
1650864100000|2022-04-25 05:21:40|1792.41|1774.61|1792.55|1774.75|1792.55|1774.75|1792.41|1774.61|2
1650864110000|2022-04-25 05:21:50|1792.4|1774.6|1792.8|1775|1793.4|1775.6|1792.4|1774.6|14
1650864120000|2022-04-25 05:22:00|1792.46|1774.66|1793.4|1775.6|1793.4|1775.6|1792.46|1774.66|9
1650864130000|2022-04-25 05:22:10|1793.24|1775.44|1794.24|1776.44|1794.24|1776.44|1793.24|1775.44|6
1650864140000|2022-04-25 05:22:20|1794.16|1776.36|1793.4|1775.6|1794.4|1776.6|1793.33|1775.53|13
1650864160000|2022-04-25 05:22:40|1793.52|1775.72|1793.4|1775.6|1793.52|1775.72|1793.4|1775.6|2
1650864180000|2022-04-25 05:23:00|1793.43|1775.63|1792.63|1774.83|1793.43|1775.63|1792.6|1774.8|10
1650864190000|2022-04-25 05:23:10|1792.64|1774.84|1793.45|1775.65|1793.45|1775.65|1792.64|1774.84|13
1650864200000|2022-04-25 05:23:20|1793.4|1775.6|1792.7|1774.9|1793.4|1775.6|1792.69|1774.89|6
1650864220000|2022-04-25 05:23:40|1792.75|1774.95|1792.75|1774.95|1792.75|1774.95|1792.72|1774.92|3
1650864230000|2022-04-25 05:23:50|1792.72|1774.92|1792.75|1774.95|1792.75|1774.95|1792.72|1774.92|5
1650864240000|2022-04-25 05:24:00|1792.73|1774.93|1793.39|1775.59|1793.39|1775.59|1792.55|1774.75|10
1650864250000|2022-04-25 05:24:10|1793.38|1775.58|1793.54|1775.74|1793.6|1775.8|1793.24|1775.44|11
1650864260000|2022-04-25 05:24:20|1793.47|1775.67|1793.48|1775.68|1793.6|1775.8|1793.47|1775.67|3
1650864270000|2022-04-25 05:24:30|1793.4|1775.6|1792.69|1774.89|1793.4|1775.6|1792.64|1774.84|7
1650864280000|2022-04-25 05:24:40|1792.53|1774.73|1792.74|1774.94|1792.74|1774.94|1792.53|1774.73|4
1650864290000|2022-04-25 05:24:50|1792.78|1774.98|1793.17|1775.37|1793.35|1775.55|1792.69|1774.89|21
1650864300000|2022-04-25 05:25:00|1793.16|1775.36|1792.44|1774.64|1793.16|1775.36|1792.42|1774.62|15
1650864310000|2022-04-25 05:25:10|1792.36|1774.56|1791.65|1773.85|1792.4|1774.6|1791.65|1773.85|11
1650864320000|2022-04-25 05:25:20|1791.7|1773.9|1791.47|1773.67|1791.8|1774|1791.46|1773.66|9
1650864330000|2022-04-25 05:25:30|1791.48|1773.68|1791.4|1773.6|1791.48|1773.68|1791.4|1773.6|5
1650864340000|2022-04-25 05:25:40|1791.34|1773.54|1791.37|1773.57|1791.37|1773.57|1791.32|1773.52|4
1650864350000|2022-04-25 05:25:50|1791.4|1773.6|1791.43|1773.63|1791.45|1773.65|1791.33|1773.53|16
1650864360000|2022-04-25 05:26:00|1791.46|1773.66|1791.38|1773.58|1791.46|1773.66|1791.32|1773.52|12
1650864370000|2022-04-25 05:26:10|1791.35|1773.55|1791.37|1773.57|1791.4|1773.6|1791.31|1773.51|16
1650864380000|2022-04-25 05:26:20|1791.4|1773.6|1791.4|1773.6|1791.4|1773.6|1791.34|1773.54|5
1650864390000|2022-04-25 05:26:30|1791.33|1773.53|1791.35|1773.55|1791.4|1773.6|1791.29|1773.49|14
1650864400000|2022-04-25 05:26:40|1791.37|1773.57|1791.44|1773.64|1791.49|1773.69|1791.36|1773.56|14
1650864410000|2022-04-25 05:26:50|1791.43|1773.63|1791.43|1773.63|1791.46|1773.66|1791.43|1773.63|5
1650864420000|2022-04-25 05:27:00|1791.52|1773.72|1791.73|1773.93|1791.77|1773.97|1791.52|1773.72|14
1650864430000|2022-04-25 05:27:10|1791.75|1773.95|1791.73|1773.93|1791.75|1773.95|1791.73|1773.93|4
1650864440000|2022-04-25 05:27:20|1791.75|1773.95|1791.57|1773.77|1791.75|1773.95|1791.55|1773.75|6
1650864450000|2022-04-25 05:27:30|1791.6|1773.8|1790.58|1772.78|1791.6|1773.8|1790.55|1772.75|9
1650864460000|2022-04-25 05:27:40|1790.49|1772.69|1790.55|1772.75|1790.55|1772.75|1790.49|1772.69|2
1650864470000|2022-04-25 05:27:50|1790.51|1772.71|1789.71|1771.91|1790.52|1772.72|1789.65|1771.85|11
1650864480000|2022-04-25 05:28:00|1789.73|1771.93|1789.63|1771.83|1789.73|1771.93|1789.39|1771.59|8
1650864490000|2022-04-25 05:28:10|1789.55|1771.75|1789.5|1771.7|1789.68|1771.88|1789.47|1771.67|9
1650864500000|2022-04-25 05:28:20|1789.51|1771.71|1789.64|1771.84|1789.8|1772|1789.39|1771.59|13
1650864510000|2022-04-25 05:28:30|1789.63|1771.83|1789.67|1771.87|1789.72|1771.92|1789.57|1771.77|12
1650864520000|2022-04-25 05:28:40|1789.69|1771.89|1789.66|1771.86|1789.69|1771.89|1789.61|1771.81|4
1650864530000|2022-04-25 05:28:50|1789.59|1771.79|1789.64|1771.84|1789.79|1771.99|1789.52|1771.72|7
1650864540000|2022-04-25 05:29:00|1789.62|1771.82|1789.4|1771.6|1789.65|1771.85|1789.34|1771.54|8
1650864550000|2022-04-25 05:29:10|1789.39|1771.59|1789.4|1771.6|1789.45|1771.65|1789.33|1771.53|7
1650864560000|2022-04-25 05:29:20|1789.39|1771.59|1789.48|1771.68|1789.5|1771.7|1789.36|1771.56|6
1650864570000|2022-04-25 05:29:30|1789.5|1771.7|1789.6|1771.8|1789.6|1771.8|1789.4|1771.6|3
1650864580000|2022-04-25 05:29:40|1789.59|1771.79|1789.38|1771.58|1789.59|1771.79|1789.38|1771.58|3
1650864590000|2022-04-25 05:29:50|1789.4|1771.6|1789.45|1771.65|1789.6|1771.8|1789.3|1771.5|6
1650864600000|2022-04-25 05:30:00|1789.32|1771.52|1788.4|1770.6|1789.4|1771.6|1787.85|1770.05|16
1650864610000|2022-04-25 05:30:10|1788.41|1770.61|1789.35|1771.55|1789.4|1771.6|1788.41|1770.61|21
1650864620000|2022-04-25 05:30:20|1789.4|1771.6|1788.75|1770.95|1789.4|1771.6|1788.48|1770.68|12
1650864630000|2022-04-25 05:30:30|1788.52|1770.72|1788.49|1770.69|1788.57|1770.77|1788.47|1770.67|14
1650864640000|2022-04-25 05:30:40|1788.43|1770.63|1788.4|1770.6|1788.46|1770.66|1788.37|1770.57|5
1650864650000|2022-04-25 05:30:50|1788.05|1770.25|1787.65|1769.85|1788.35|1770.55|1787.65|1769.85|6
1650864660000|2022-04-25 05:31:00|1787.5|1769.7|1787.4|1769.6|1787.5|1769.7|1787.4|1769.6|3
1650864670000|2022-04-25 05:31:10|1787.31|1769.51|1786.39|1768.59|1787.31|1769.51|1786.39|1768.59|8
1650864680000|2022-04-25 05:31:20|1786.4|1768.6|1786.38|1768.58|1786.42|1768.62|1786.35|1768.55|8
1650864690000|2022-04-25 05:31:30|1786.37|1768.57|1786.4|1768.6|1786.4|1768.6|1786.37|1768.57|5
1650864700000|2022-04-25 05:31:40|1786.41|1768.61|1786.55|1768.75|1786.55|1768.75|1786.37|1768.57|5
1650864710000|2022-04-25 05:31:50|1786.4|1768.6|1786.4|1768.6|1786.4|1768.6|1786.4|1768.6|1
1650864720000|2022-04-25 05:32:00|1786.37|1768.57|1786.32|1768.52|1786.44|1768.64|1786.3|1768.5|12
1650864730000|2022-04-25 05:32:10|1786.4|1768.6|1786.4|1768.6|1786.4|1768.6|1786.4|1768.6|1
1650864740000|2022-04-25 05:32:20|1786.45|1768.65|1787.4|1769.6|1787.4|1769.6|1786.4|1768.6|6
1650864750000|2022-04-25 05:32:30|1787.31|1769.51|1787.42|1769.62|1787.42|1769.62|1787.3|1769.5|7
1650864760000|2022-04-25 05:32:40|1787.35|1769.55|1787.4|1769.6|1787.4|1769.6|1787.35|1769.55|2
1650864770000|2022-04-25 05:32:50|1787.39|1769.59|1787.5|1769.7|1787.5|1769.7|1787.31|1769.51|7
1650864780000|2022-04-25 05:33:00|1787.4|1769.6|1786.7|1768.9|1787.4|1769.6|1786.7|1768.9|11
1650864790000|2022-04-25 05:33:10|1787|1769.2|1787.4|1769.6|1787.4|1769.6|1787|1769.2|11
1650864800000|2022-04-25 05:33:20|1787.35|1769.55|1786.61|1768.81|1787.35|1769.55|1786.61|1768.81|5
1650864810000|2022-04-25 05:33:30|1786.5|1768.7|1785.83|1768.03|1786.5|1768.7|1785.75|1767.95|12
1650864820000|2022-04-25 05:33:40|1785.96|1768.16|1785.65|1767.85|1785.96|1768.16|1785.6|1767.8|6
1650864830000|2022-04-25 05:33:50|1785.6|1767.8|1785.6|1767.8|1785.63|1767.83|1785.55|1767.75|4
1650864840000|2022-04-25 05:34:00|1785.75|1767.95|1786.35|1768.55|1786.4|1768.6|1785.75|1767.95|15
1650864850000|2022-04-25 05:34:10|1786.41|1768.61|1786.65|1768.85|1786.67|1768.87|1786.41|1768.61|21
1650864860000|2022-04-25 05:34:20|1786.64|1768.84|1786.62|1768.82|1786.64|1768.84|1786.54|1768.74|8
1650864870000|2022-04-25 05:34:30|1786.66|1768.86|1786.1|1768.3|1786.74|1768.94|1786.1|1768.3|10
1650864880000|2022-04-25 05:34:40|1785.95|1768.15|1784.75|1766.95|1785.95|1768.15|1784.71|1766.91|14
1650864890000|2022-04-25 05:34:50|1784.84|1767.04|1784.85|1767.05|1784.85|1767.05|1784.81|1767.01|3
1650864900000|2022-04-25 05:35:00|1784.79|1766.99|1785.24|1767.44|1785.24|1767.44|1784.79|1766.99|7
1650864910000|2022-04-25 05:35:10|1785.28|1767.48|1785.2|1767.4|1785.28|1767.48|1785.09|1767.29|14
1650864920000|2022-04-25 05:35:20|1785.14|1767.34|1784.8|1767|1785.2|1767.4|1784.8|1767|13
1650864930000|2022-04-25 05:35:30|1784.78|1766.98|1784.11|1766.31|1784.8|1767|1784.11|1766.31|9
1650864940000|2022-04-25 05:35:40|1784.08|1766.28|1784.6|1766.8|1784.6|1766.8|1783.85|1766.05|12
1650864950000|2022-04-25 05:35:50|1784.45|1766.65|1784.55|1766.75|1784.55|1766.75|1784.45|1766.65|6
1650864960000|2022-04-25 05:36:00|1784.5|1766.7|1784.3|1766.5|1784.5|1766.7|1784.25|1766.45|10
1650864970000|2022-04-25 05:36:10|1784.25|1766.45|1783.09|1765.29|1784.29|1766.49|1783.09|1765.29|11
1650864980000|2022-04-25 05:36:20|1783|1765.2|1782.27|1764.47|1783|1765.2|1782.23|1764.43|16
1650864990000|2022-04-25 05:36:30|1782.24|1764.44|1781.62|1763.82|1782.29|1764.49|1781.58|1763.78|17
1650865000000|2022-04-25 05:36:40|1781.92|1764.12|1781.56|1763.76|1781.92|1764.12|1781.54|1763.74|12
1650865010000|2022-04-25 05:36:50|1781.51|1763.71|1782.32|1764.52|1782.33|1764.53|1781.51|1763.71|16
1650865020000|2022-04-25 05:37:00|1782.4|1764.6|1782.4|1764.6|1782.4|1764.6|1782.31|1764.51|3
1650865030000|2022-04-25 05:37:10|1781.67|1763.87|1781.91|1764.11|1782.01|1764.21|1781.62|1763.82|13
1650865040000|2022-04-25 05:37:20|1781.92|1764.12|1782|1764.2|1782.05|1764.25|1781.6|1763.8|12
1650865050000|2022-04-25 05:37:30|1781.9|1764.1|1782.4|1764.6|1782.4|1764.6|1781.9|1764.1|8
1650865060000|2022-04-25 05:37:40|1782.31|1764.51|1781.58|1763.78|1782.31|1764.51|1781.53|1763.73|10
1650865080000|2022-04-25 05:38:00|1781.53|1763.73|1782.76|1764.96|1782.76|1764.96|1781.51|1763.71|16
1650865090000|2022-04-25 05:38:10|1782.51|1764.71|1782.39|1764.59|1782.95|1765.15|1782.39|1764.59|8
1650865100000|2022-04-25 05:38:20|1782.37|1764.57|1781.7|1763.9|1782.37|1764.57|1781.59|1763.79|10
1650865110000|2022-04-25 05:38:30|1781.52|1763.72|1781.46|1763.66|1781.55|1763.75|1781.4|1763.6|13
1650865120000|2022-04-25 05:38:40|1781.48|1763.68|1780.14|1762.34|1781.48|1763.68|1780.14|1762.34|12
1650865130000|2022-04-25 05:38:50|1780.12|1762.32|1780.26|1762.46|1780.26|1762.46|1779.72|1761.92|15
1650865140000|2022-04-25 05:39:00|1780.16|1762.36|1779.64|1761.84|1780.16|1762.36|1779.56|1761.76|20
1650865150000|2022-04-25 05:39:10|1780.17|1762.37|1781.05|1763.25|1781.19|1763.39|1780.17|1762.37|18
1650865160000|2022-04-25 05:39:20|1781|1763.2|1781.2|1763.4|1781.2|1763.4|1781|1763.2|3
1650865170000|2022-04-25 05:39:30|1781.03|1763.23|1780.9|1763.1|1781.03|1763.23|1780.88|1763.08|3
1650865180000|2022-04-25 05:39:40|1780.96|1763.16|1781.43|1763.63|1781.82|1764.02|1780.96|1763.16|16
1650865190000|2022-04-25 05:39:50|1781.45|1763.65|1782.49|1764.69|1782.49|1764.69|1781.13|1763.33|18
1650865200000|2022-04-25 05:40:00|1782.4|1764.6|1781.65|1763.85|1782.4|1764.6|1781.65|1763.85|11
1650865210000|2022-04-25 05:40:10|1781.43|1763.63|1781.42|1763.62|1781.43|1763.63|1781.4|1763.6|3
1650865220000|2022-04-25 05:40:20|1781.43|1763.63|1781.5|1763.7|1781.73|1763.93|1781.25|1763.45|10
1650865230000|2022-04-25 05:40:30|1782.4|1764.6|1782.4|1764.6|1782.4|1764.6|1782.4|1764.6|1
1650865240000|2022-04-25 05:40:40|1782.34|1764.54|1782.4|1764.6|1782.58|1764.78|1782.34|1764.54|16
1650865250000|2022-04-25 05:40:50|1782.43|1764.63|1781.7|1763.9|1782.43|1764.63|1781.7|1763.9|8
1650865260000|2022-04-25 05:41:00|1781.72|1763.92|1781.7|1763.9|1782|1764.2|1781.63|1763.83|11
1650865270000|2022-04-25 05:41:10|1781.61|1763.81|1782.38|1764.58|1782.38|1764.58|1781.61|1763.81|5
1650865300000|2022-04-25 05:41:40|1782.4|1764.6|1782.4|1764.6|1782.4|1764.6|1782.4|1764.6|1
1650865310000|2022-04-25 05:41:50|1782.21|1764.41|1781.65|1763.85|1782.4|1764.6|1781.5|1763.7|11
1650865320000|2022-04-25 05:42:00|1781.52|1763.72|1780.39|1762.59|1781.65|1763.85|1780.39|1762.59|16
1650865330000|2022-04-25 05:42:10|1780.33|1762.53|1778.97|1761.17|1780.33|1762.53|1778.97|1761.17|11
1650865340000|2022-04-25 05:42:20|1778.6|1760.8|1779.25|1761.45|1779.25|1761.45|1778.6|1760.8|12
1650865350000|2022-04-25 05:42:30|1779.35|1761.55|1780.35|1762.55|1780.35|1762.55|1779.27|1761.47|16
1650865360000|2022-04-25 05:42:40|1780.4|1762.6|1780.35|1762.55|1780.4|1762.6|1780.13|1762.33|4
1650865370000|2022-04-25 05:42:50|1780.22|1762.42|1780.35|1762.55|1780.35|1762.55|1780.16|1762.36|3
1650865380000|2022-04-25 05:43:00|1780.29|1762.49|1779.54|1761.74|1780.29|1762.49|1779.54|1761.74|9
1650865390000|2022-04-25 05:43:10|1779.51|1761.71|1779.63|1761.83|1779.66|1761.86|1779.51|1761.71|7
1650865400000|2022-04-25 05:43:20|1779.52|1761.72|1779.45|1761.65|1779.52|1761.72|1779.45|1761.65|5
1650865410000|2022-04-25 05:43:30|1779.5|1761.7|1778.93|1761.13|1779.55|1761.75|1778.93|1761.13|10
1650865420000|2022-04-25 05:43:40|1778.91|1761.11|1778.59|1760.79|1778.91|1761.11|1778.55|1760.75|10
1650865430000|2022-04-25 05:43:50|1778.58|1760.78|1777.95|1760.15|1778.58|1760.78|1777.95|1760.15|13
1650865440000|2022-04-25 05:44:00|1778.05|1760.25|1778.45|1760.65|1778.45|1760.65|1778|1760.2|10
1650865450000|2022-04-25 05:44:10|1778.43|1760.63|1778.6|1760.8|1778.6|1760.8|1778.43|1760.63|10
1650865460000|2022-04-25 05:44:20|1778.59|1760.79|1778.59|1760.79|1778.59|1760.79|1778.59|1760.79|1
1650865470000|2022-04-25 05:44:30|1778.6|1760.8|1779.43|1761.63|1779.43|1761.63|1778.58|1760.78|22
1650865480000|2022-04-25 05:44:40|1779.4|1761.6|1778.8|1761|1779.4|1761.6|1778.8|1761|10
1650865490000|2022-04-25 05:44:50|1778.83|1761.03|1779.4|1761.6|1779.41|1761.61|1778.63|1760.83|13
1650865500000|2022-04-25 05:45:00|1779.33|1761.53|1779.4|1761.6|1779.4|1761.6|1779.33|1761.53|2
1650865510000|2022-04-25 05:45:10|1779.52|1761.72|1779.4|1761.6|1779.6|1761.8|1779.4|1761.6|3
1650865520000|2022-04-25 05:45:20|1779.55|1761.75|1779.9|1762.1|1780.02|1762.22|1779.55|1761.75|3
1650865530000|2022-04-25 05:45:30|1779.62|1761.82|1778.95|1761.15|1779.62|1761.82|1778.65|1760.85|12
1650865540000|2022-04-25 05:45:40|1778.92|1761.12|1778.6|1760.8|1778.92|1761.12|1778.53|1760.73|10
1650865550000|2022-04-25 05:45:50|1778.8|1761|1778.7|1760.9|1778.94|1761.14|1778.6|1760.8|18
1650865560000|2022-04-25 05:46:00|1778.59|1760.79|1778.61|1760.81|1778.77|1760.97|1778.59|1760.79|8
1650865570000|2022-04-25 05:46:10|1778.7|1760.9|1778.75|1760.95|1778.75|1760.95|1778.6|1760.8|4
1650865580000|2022-04-25 05:46:20|1778.7|1760.9|1778.48|1760.68|1778.7|1760.9|1778.48|1760.68|5
1650865590000|2022-04-25 05:46:30|1778.49|1760.69|1778.08|1760.28|1778.75|1760.95|1778.08|1760.28|8
1650865600000|2022-04-25 05:46:40|1778.03|1760.23|1777.75|1759.95|1778.03|1760.23|1777.6|1759.8|10
1650865610000|2022-04-25 05:46:50|1777.6|1759.8|1777.75|1759.95|1777.75|1759.95|1777.6|1759.8|10
1650865620000|2022-04-25 05:47:00|1777.67|1759.87|1777.4|1759.6|1777.75|1759.95|1777.35|1759.55|13
1650865630000|2022-04-25 05:47:10|1777.35|1759.55|1777.2|1759.4|1777.4|1759.6|1777.2|1759.4|14
1650865640000|2022-04-25 05:47:20|1777.26|1759.46|1777.35|1759.55|1777.35|1759.55|1777.14|1759.34|8
1650865650000|2022-04-25 05:47:30|1777.3|1759.5|1777.4|1759.6|1777.4|1759.6|1777.25|1759.45|14
1650865660000|2022-04-25 05:47:40|1777.31|1759.51|1777.35|1759.55|1777.4|1759.6|1777.25|1759.45|6
1650865670000|2022-04-25 05:47:50|1777.4|1759.6|1777.4|1759.6|1777.4|1759.6|1777.26|1759.46|13
1650865680000|2022-04-25 05:48:00|1777.35|1759.55|1777.25|1759.45|1777.45|1759.65|1777.24|1759.44|8
1650865690000|2022-04-25 05:48:10|1777.09|1759.29|1777.35|1759.55|1777.35|1759.55|1776.86|1759.06|6
1650865700000|2022-04-25 05:48:20|1777.4|1759.6|1777.21|1759.41|1777.45|1759.65|1776.95|1759.15|10
1650865710000|2022-04-25 05:48:30|1777.15|1759.35|1777.05|1759.25|1777.15|1759.35|1777.05|1759.25|3
1650865720000|2022-04-25 05:48:40|1777.1|1759.3|1777.05|1759.25|1777.3|1759.5|1777|1759.2|8
1650865730000|2022-04-25 05:48:50|1777.1|1759.3|1777.1|1759.3|1777.15|1759.35|1777.1|1759.3|3
1650865740000|2022-04-25 05:49:00|1776.82|1759.02|1776.99|1759.19|1776.99|1759.19|1776.82|1759.02|7
1650865750000|2022-04-25 05:49:10|1777.03|1759.23|1777.04|1759.24|1777.04|1759.24|1776.97|1759.17|5
1650865760000|2022-04-25 05:49:20|1776.91|1759.11|1776.87|1759.07|1776.92|1759.12|1776.84|1759.04|6
1650865770000|2022-04-25 05:49:30|1776.82|1759.02|1776.87|1759.07|1776.87|1759.07|1776.82|1759.02|2
1650865780000|2022-04-25 05:49:40|1776.82|1759.02|1776.87|1759.07|1776.87|1759.07|1776.82|1759.02|4
1650865790000|2022-04-25 05:49:50|1776.82|1759.02|1776.75|1758.95|1776.87|1759.07|1776.75|1758.95|6
1650865800000|2022-04-25 05:50:00|1776.7|1758.9|1776.72|1758.92|1776.77|1758.97|1776.62|1758.82|6
1650865810000|2022-04-25 05:50:10|1776.71|1758.91|1775.55|1757.75|1776.71|1758.91|1775.55|1757.75|13
1650865820000|2022-04-25 05:50:20|1775.6|1757.8|1775.6|1757.8|1775.6|1757.8|1775.6|1757.8|1
1650865830000|2022-04-25 05:50:30|1775.53|1757.73|1774.67|1756.87|1775.6|1757.8|1774.46|1756.66|13
1650865840000|2022-04-25 05:50:40|1774.7|1756.9|1773.74|1755.94|1774.7|1756.9|1773.74|1755.94|17
1650865850000|2022-04-25 05:50:50|1773.49|1755.69|1772.5|1754.7|1773.49|1755.69|1772.5|1754.7|13
1650865860000|2022-04-25 05:51:00|1772.43|1754.63|1770.4|1752.6|1772.43|1754.63|1770.38|1752.58|27
1650865870000|2022-04-25 05:51:10|1770.38|1752.58|1771.41|1753.61|1771.52|1753.72|1770.13|1752.33|25
1650865880000|2022-04-25 05:51:20|1771.25|1753.45|1771.45|1753.65|1771.5|1753.7|1771.17|1753.37|20
1650865890000|2022-04-25 05:51:30|1771.46|1753.66|1772.6|1754.8|1772.6|1754.8|1771.45|1753.65|9
1650865900000|2022-04-25 05:51:40|1772.4|1754.6|1771.52|1753.72|1772.4|1754.6|1771.48|1753.68|15
1650865910000|2022-04-25 05:51:50|1771.51|1753.71|1771.54|1753.74|1771.54|1753.74|1771.44|1753.64|11
1650865920000|2022-04-25 05:52:00|1771.51|1753.71|1771.6|1753.8|1771.62|1753.82|1771.51|1753.71|8
1650865930000|2022-04-25 05:52:10|1771.62|1753.82|1772.4|1754.6|1772.4|1754.6|1771.62|1753.82|15
1650865940000|2022-04-25 05:52:20|1772.38|1754.58|1772.7|1754.9|1772.75|1754.95|1772.38|1754.58|5
1650865950000|2022-04-25 05:52:30|1773.25|1755.45|1773.4|1755.6|1773.65|1755.85|1773.25|1755.45|11
1650865960000|2022-04-25 05:52:40|1773.5|1755.7|1773.43|1755.63|1773.69|1755.89|1773.29|1755.49|17
1650865970000|2022-04-25 05:52:50|1773.44|1755.64|1773.45|1755.65|1773.6|1755.8|1773.42|1755.62|7
1650865980000|2022-04-25 05:53:00|1773.49|1755.69|1773.42|1755.62|1773.49|1755.69|1773.4|1755.6|6
1650865990000|2022-04-25 05:53:10|1773.44|1755.64|1773.4|1755.6|1773.47|1755.67|1773.27|1755.47|9
1650866000000|2022-04-25 05:53:20|1773.18|1755.38|1773.4|1755.6|1773.4|1755.6|1773.18|1755.38|2
1650866010000|2022-04-25 05:53:30|1773.21|1755.41|1773.44|1755.64|1774.15|1756.35|1773.21|1755.41|16
1650866020000|2022-04-25 05:53:40|1773.39|1755.59|1773.43|1755.63|1773.43|1755.63|1773.39|1755.59|2
1650866030000|2022-04-25 05:53:50|1773.41|1755.61|1773.43|1755.63|1773.43|1755.63|1773.41|1755.61|3
1650866040000|2022-04-25 05:54:00|1773.35|1755.55|1773.42|1755.62|1773.42|1755.62|1773.35|1755.55|4
1650866050000|2022-04-25 05:54:10|1773.4|1755.6|1773.45|1755.65|1773.45|1755.65|1773.35|1755.55|6
1650866060000|2022-04-25 05:54:20|1773.48|1755.68|1773.45|1755.65|1773.6|1755.8|1773.45|1755.65|7
1650866070000|2022-04-25 05:54:30|1773.7|1755.9|1773.4|1755.6|1773.7|1755.9|1773.4|1755.6|5
1650866090000|2022-04-25 05:54:50|1773.41|1755.61|1773.4|1755.6|1773.41|1755.61|1773.4|1755.6|2
1650866100000|2022-04-25 05:55:00|1773.35|1755.55|1772.74|1754.94|1773.47|1755.67|1772.74|1754.94|9
1650866110000|2022-04-25 05:55:10|1772.76|1754.96|1772.95|1755.15|1772.95|1755.15|1772.76|1754.96|6
1650866120000|2022-04-25 05:55:20|1773.2|1755.4|1773.4|1755.6|1773.4|1755.6|1772.84|1755.04|11
1650866130000|2022-04-25 05:55:30|1773.47|1755.67|1773.47|1755.67|1773.47|1755.67|1773.45|1755.65|3
1650866140000|2022-04-25 05:55:40|1773.49|1755.69|1774.12|1756.32|1774.17|1756.37|1773.4|1755.6|9
1650866150000|2022-04-25 05:55:50|1774.05|1756.25|1774.2|1756.4|1774.23|1756.43|1774.04|1756.24|4
1650866160000|2022-04-25 05:56:00|1774.31|1756.51|1774.4|1756.6|1774.4|1756.6|1774.29|1756.49|5
1650866170000|2022-04-25 05:56:10|1774.33|1756.53|1774.44|1756.64|1774.44|1756.64|1774.33|1756.53|3
1650866180000|2022-04-25 05:56:20|1774.33|1756.53|1774.33|1756.53|1774.49|1756.69|1774.31|1756.51|13
1650866190000|2022-04-25 05:56:30|1774.34|1756.54|1774.47|1756.67|1774.47|1756.67|1774.34|1756.54|6
1650866200000|2022-04-25 05:56:40|1774.26|1756.46|1775.15|1757.35|1775.15|1757.35|1774.26|1756.46|6
1650866220000|2022-04-25 05:57:00|1775.08|1757.28|1774.63|1756.83|1775.08|1757.28|1774.63|1756.83|7
1650866230000|2022-04-25 05:57:10|1774.57|1756.77|1774.44|1756.64|1774.57|1756.77|1774.34|1756.54|11
1650866240000|2022-04-25 05:57:20|1774.4|1756.6|1774.42|1756.62|1774.42|1756.62|1774.13|1756.33|6
1650866250000|2022-04-25 05:57:30|1774.33|1756.53|1774.4|1756.6|1774.42|1756.62|1774.1|1756.3|8
1650866260000|2022-04-25 05:57:40|1774.31|1756.51|1773.9|1756.1|1774.32|1756.52|1773.82|1756.02|10
1650866270000|2022-04-25 05:57:50|1774.25|1756.45|1774.2|1756.4|1774.25|1756.45|1774.2|1756.4|3
1650866280000|2022-04-25 05:58:00|1774.4|1756.6|1774.4|1756.6|1774.4|1756.6|1774.33|1756.53|4
1650866290000|2022-04-25 05:58:10|1774.32|1756.52|1775.4|1757.6|1775.4|1757.6|1774.32|1756.52|8
1650866300000|2022-04-25 05:58:20|1775.27|1757.47|1775.28|1757.48|1775.28|1757.48|1775.27|1757.47|2
1650866310000|2022-04-25 05:58:30|1775.25|1757.45|1775.3|1757.5|1775.32|1757.52|1775.25|1757.45|3
1650866320000|2022-04-25 05:58:40|1774.9|1757.1|1774.8|1757|1775.15|1757.35|1774.44|1756.64|12
1650866330000|2022-04-25 05:58:50|1774.49|1756.69|1774.65|1756.85|1774.7|1756.9|1774.4|1756.6|7
1650866340000|2022-04-25 05:59:00|1774.55|1756.75|1774.44|1756.64|1774.55|1756.75|1774.34|1756.54|6
1650866350000|2022-04-25 05:59:10|1774.36|1756.56|1773.45|1755.65|1774.36|1756.56|1773.45|1755.65|13
1650866360000|2022-04-25 05:59:20|1773.36|1755.56|1773.38|1755.58|1773.45|1755.65|1773.3|1755.5|13
1650866370000|2022-04-25 05:59:30|1773.4|1755.6|1772.74|1754.94|1773.44|1755.64|1772.65|1754.85|7
1650866380000|2022-04-25 05:59:40|1772.95|1755.15|1771.63|1753.83|1772.95|1755.15|1771.63|1753.83|15
1650866390000|2022-04-25 05:59:50|1771.77|1753.97|1771.8|1754|1772.31|1754.51|1771.47|1753.67|29
1650866400000|2022-04-25 06:00:00|1771.78|1753.98|1773.34|1755.54|1773.34|1755.54|1771.68|1753.88|25
1650866410000|2022-04-25 06:00:10|1773.4|1755.6|1773.39|1755.59|1774.4|1756.6|1773.25|1755.45|21
1650866420000|2022-04-25 06:00:20|1773.38|1755.58|1774.22|1756.42|1774.24|1756.44|1773.36|1755.56|15
1650866430000|2022-04-25 06:00:30|1774.17|1756.37|1774.33|1756.53|1774.4|1756.6|1774.17|1756.37|9
1650866440000|2022-04-25 06:00:40|1774.32|1756.52|1774.4|1756.6|1774.4|1756.6|1774.19|1756.39|11
1650866450000|2022-04-25 06:00:50|1774.54|1756.74|1774.65|1756.85|1774.65|1756.85|1774.54|1756.74|2
1650866460000|2022-04-25 06:01:00|1774.43|1756.63|1773.7|1755.9|1774.43|1756.63|1773.7|1755.9|11
1650866470000|2022-04-25 06:01:10|1773.79|1755.99|1773.85|1756.05|1773.85|1756.05|1773.65|1755.85|4
1650866480000|2022-04-25 06:01:20|1773.89|1756.09|1773.87|1756.07|1773.89|1756.09|1773.87|1756.07|2
1650866490000|2022-04-25 06:01:30|1773.85|1756.05|1773.88|1756.08|1773.93|1756.13|1773.85|1756.05|4
1650866500000|2022-04-25 06:01:40|1773.85|1756.05|1773.88|1756.08|1773.91|1756.11|1773.85|1756.05|4
1650866510000|2022-04-25 06:01:50|1774.55|1756.75|1774.88|1757.08|1774.88|1757.08|1774.55|1756.75|5
1650866520000|2022-04-25 06:02:00|1774.9|1757.1|1774.88|1757.08|1774.9|1757.1|1774.88|1757.08|2
1650866540000|2022-04-25 06:02:20|1774.93|1757.13|1775.53|1757.73|1775.58|1757.78|1774.9|1757.1|11
1650866550000|2022-04-25 06:02:30|1775.48|1757.68|1775.39|1757.59|1775.49|1757.69|1775.39|1757.59|11
1650866560000|2022-04-25 06:02:40|1775.4|1757.6|1775.4|1757.6|1775.4|1757.6|1775.23|1757.43|5
1650866570000|2022-04-25 06:02:50|1775.38|1757.58|1775.42|1757.62|1775.42|1757.62|1775.38|1757.58|2
1650866580000|2022-04-25 06:03:00|1775.32|1757.52|1775.25|1757.45|1775.44|1757.64|1775.25|1757.45|6
1650866590000|2022-04-25 06:03:10|1775.41|1757.61|1774.42|1756.62|1775.41|1757.61|1774.22|1756.42|14
1650866600000|2022-04-25 06:03:20|1774.39|1756.59|1773.53|1755.73|1774.42|1756.62|1773.36|1755.56|12
1650866610000|2022-04-25 06:03:30|1773.52|1755.72|1773.52|1755.72|1773.52|1755.72|1773.51|1755.71|3
1650866620000|2022-04-25 06:03:40|1773.5|1755.7|1773.42|1755.62|1773.53|1755.73|1773.26|1755.46|10
1650866630000|2022-04-25 06:03:50|1773.47|1755.67|1773.51|1755.71|1773.51|1755.71|1773.22|1755.42|21
1650866640000|2022-04-25 06:04:00|1773.53|1755.73|1773.53|1755.73|1773.55|1755.75|1773.42|1755.62|16
1650866650000|2022-04-25 06:04:10|1773.49|1755.69|1773.53|1755.73|1773.53|1755.73|1773.48|1755.68|6
1650866660000|2022-04-25 06:04:20|1773.23|1755.43|1772.6|1754.8|1773.53|1755.73|1772.6|1754.8|12
1650866670000|2022-04-25 06:04:30|1772.7|1754.9|1772.4|1754.6|1772.9|1755.1|1772.36|1754.56|11
1650866680000|2022-04-25 06:04:40|1772.36|1754.56|1772.34|1754.54|1772.4|1754.6|1772.21|1754.41|5
1650866690000|2022-04-25 06:04:50|1772.36|1754.56|1772.36|1754.56|1772.4|1754.6|1772.36|1754.56|3
1650866700000|2022-04-25 06:05:00|1772.37|1754.57|1773.4|1755.6|1773.4|1755.6|1771.88|1754.08|11
1650866710000|2022-04-25 06:05:10|1773.32|1755.52|1772.5|1754.7|1773.4|1755.6|1772.5|1754.7|11
1650866720000|2022-04-25 06:05:20|1772.45|1754.65|1772.36|1754.56|1772.45|1754.65|1771.82|1754.02|12
1650866730000|2022-04-25 06:05:30|1772.24|1754.44|1771.5|1753.7|1772.24|1754.44|1771.5|1753.7|12
1650866740000|2022-04-25 06:05:40|1771.53|1753.73|1770.37|1752.57|1771.55|1753.75|1770.37|1752.57|20
1650866750000|2022-04-25 06:05:50|1770.34|1752.54|1770.08|1752.28|1770.34|1752.54|1769.7|1751.9|10
1650866760000|2022-04-25 06:06:00|1770.05|1752.25|1770.32|1752.52|1770.4|1752.6|1769.9|1752.1|20
1650866770000|2022-04-25 06:06:10|1770.31|1752.51|1769.64|1751.84|1770.39|1752.59|1769.58|1751.78|13
1650866780000|2022-04-25 06:06:20|1769.61|1751.81|1766.7|1748.9|1769.61|1751.81|1766.5|1748.7|24
1650866790000|2022-04-25 06:06:30|1766.55|1748.75|1767.76|1749.96|1767.76|1749.96|1766.55|1748.75|14
1650866800000|2022-04-25 06:06:40|1767.64|1749.84|1766.28|1748.48|1768.34|1750.54|1766.19|1748.39|27
1650866810000|2022-04-25 06:06:50|1766.29|1748.49|1767.28|1749.48|1767.28|1749.48|1765.7|1747.9|17
1650866820000|2022-04-25 06:07:00|1767.36|1749.56|1768.32|1750.52|1768.46|1750.66|1767.36|1749.56|16
1650866830000|2022-04-25 06:07:10|1768.41|1750.61|1768.5|1750.7|1768.65|1750.85|1768.28|1750.48|13
1650866840000|2022-04-25 06:07:20|1768.55|1750.75|1768.45|1750.65|1768.55|1750.75|1768.45|1750.65|3
1650866850000|2022-04-25 06:07:30|1768.44|1750.64|1767.65|1749.85|1768.44|1750.64|1767.65|1749.85|10
1650866860000|2022-04-25 06:07:40|1767.7|1749.9|1767.5|1749.7|1767.8|1750|1767.5|1749.7|14
1650866870000|2022-04-25 06:07:50|1767.49|1749.69|1767.45|1749.65|1767.65|1749.85|1767.4|1749.6|9
1650866880000|2022-04-25 06:08:00|1767.4|1749.6|1767.33|1749.53|1767.4|1749.6|1766.82|1749.02|14
1650866890000|2022-04-25 06:08:10|1767.35|1749.55|1767.5|1749.7|1767.5|1749.7|1767.35|1749.55|9
1650866900000|2022-04-25 06:08:20|1767.45|1749.65|1767.52|1749.72|1767.52|1749.72|1767.45|1749.65|3
1650866910000|2022-04-25 06:08:30|1767.5|1749.7|1767.55|1749.75|1767.6|1749.8|1767.5|1749.7|6
1650866920000|2022-04-25 06:08:40|1767.5|1749.7|1767.42|1749.62|1767.5|1749.7|1767.4|1749.6|6
1650866930000|2022-04-25 06:08:50|1767.64|1749.84|1767.65|1749.85|1767.8|1750|1767.47|1749.67|12
1650866940000|2022-04-25 06:09:00|1767.7|1749.9|1768.4|1750.6|1768.4|1750.6|1767.7|1749.9|6
1650866950000|2022-04-25 06:09:10|1768.7|1750.9|1768.65|1750.85|1769.4|1751.6|1768.42|1750.62|11
1650866960000|2022-04-25 06:09:20|1768.63|1750.83|1768.59|1750.79|1768.65|1750.85|1768.59|1750.79|3
1650866970000|2022-04-25 06:09:30|1768.63|1750.83|1768.5|1750.7|1768.95|1751.15|1768.5|1750.7|9
1650866980000|2022-04-25 06:09:40|1768.65|1750.85|1768.49|1750.69|1768.65|1750.85|1768.46|1750.66|6
1650866990000|2022-04-25 06:09:50|1768.5|1750.7|1768.5|1750.7|1768.55|1750.75|1768.49|1750.69|5
1650867000000|2022-04-25 06:10:00|1768.46|1750.66|1768.55|1750.75|1768.58|1750.78|1768.46|1750.66|6
1650867010000|2022-04-25 06:10:10|1768.96|1751.16|1768.8|1751|1768.96|1751.16|1768.8|1751|2
1650867020000|2022-04-25 06:10:20|1768.67|1750.87|1769.4|1751.6|1769.52|1751.72|1768.65|1750.85|10
1650867030000|2022-04-25 06:10:30|1769.34|1751.54|1769.36|1751.56|1769.4|1751.6|1769.25|1751.45|5
1650867040000|2022-04-25 06:10:40|1769.25|1751.45|1769.45|1751.65|1769.63|1751.83|1769.25|1751.45|15
1650867050000|2022-04-25 06:10:50|1769.48|1751.68|1770.39|1752.59|1770.4|1752.6|1769.45|1751.65|6
1650867060000|2022-04-25 06:11:00|1770.4|1752.6|1770.4|1752.6|1770.42|1752.62|1770.37|1752.57|6
1650867070000|2022-04-25 06:11:10|1770.43|1752.63|1770.43|1752.63|1770.44|1752.64|1770.43|1752.63|3
1650867090000|2022-04-25 06:11:30|1770.32|1752.52|1769.75|1751.95|1770.4|1752.6|1769.4|1751.6|8
1650867100000|2022-04-25 06:11:40|1769.7|1751.9|1769.75|1751.95|1769.75|1751.95|1769.7|1751.9|2
1650867110000|2022-04-25 06:11:50|1769.59|1751.79|1769.4|1751.6|1769.65|1751.85|1769.4|1751.6|6
1650867120000|2022-04-25 06:12:00|1769.52|1751.72|1768.8|1751|1769.67|1751.87|1768.7|1750.9|14
1650867130000|2022-04-25 06:12:10|1768.85|1751.05|1768.5|1750.7|1768.85|1751.05|1768.4|1750.6|6
1650867140000|2022-04-25 06:12:20|1768.42|1750.62|1764.42|1746.62|1768.42|1750.62|1764.35|1746.55|25
1650867150000|2022-04-25 06:12:30|1763.9|1746.1|1765.28|1747.48|1765.37|1747.57|1763.9|1746.1|24
1650867160000|2022-04-25 06:12:40|1764.78|1746.98|1764.41|1746.61|1764.78|1746.98|1764.08|1746.28|23
1650867170000|2022-04-25 06:12:50|1764.6|1746.8|1764.76|1746.96|1765.35|1747.55|1764.6|1746.8|17
1650867180000|2022-04-25 06:13:00|1765.14|1747.34|1765.03|1747.23|1765.14|1747.34|1764.62|1746.82|17
1650867190000|2022-04-25 06:13:10|1765.01|1747.21|1764.78|1746.98|1765.01|1747.21|1764.73|1746.93|11
1650867200000|2022-04-25 06:13:20|1764.81|1747.01|1764.64|1746.84|1764.85|1747.05|1764.52|1746.72|7
1650867210000|2022-04-25 06:13:30|1764.49|1746.69|1765.4|1747.6|1765.4|1747.6|1764.33|1746.53|21
1650867220000|2022-04-25 06:13:40|1765.56|1747.76|1766.49|1748.69|1766.6|1748.8|1765.56|1747.76|19
1650867230000|2022-04-25 06:13:50|1766.5|1748.7|1768.6|1750.8|1768.6|1750.8|1766.4|1748.6|13
1650867240000|2022-04-25 06:14:00|1768.4|1750.6|1768.4|1750.6|1768.85|1751.05|1768.31|1750.51|9
1650867250000|2022-04-25 06:14:10|1768.46|1750.66|1768.42|1750.62|1768.75|1750.95|1768.42|1750.62|6
1650867260000|2022-04-25 06:14:20|1768.43|1750.63|1768.42|1750.62|1768.43|1750.63|1768.4|1750.6|3
1650867270000|2022-04-25 06:14:30|1768.34|1750.54|1767.46|1749.66|1768.42|1750.62|1767.46|1749.66|13
1650867280000|2022-04-25 06:14:40|1767.47|1749.67|1766.4|1748.6|1767.55|1749.75|1766.4|1748.6|8
1650867290000|2022-04-25 06:14:50|1766.47|1748.67|1766.4|1748.6|1766.48|1748.68|1766.38|1748.58|7
1650867300000|2022-04-25 06:15:00|1766.39|1748.59|1767.37|1749.57|1767.4|1749.6|1766.34|1748.54|15
1650867310000|2022-04-25 06:15:10|1767.38|1749.58|1768.2|1750.4|1768.4|1750.6|1767.38|1749.58|12
1650867320000|2022-04-25 06:15:20|1767.8|1750|1767.88|1750.08|1768.36|1750.56|1767.5|1749.7|25
1650867330000|2022-04-25 06:15:30|1767.96|1750.16|1768.4|1750.6|1768.4|1750.6|1767.84|1750.04|12
1650867340000|2022-04-25 06:15:40|1768.37|1750.57|1768.37|1750.57|1768.37|1750.57|1768.37|1750.57|1
1650867350000|2022-04-25 06:15:50|1768.4|1750.6|1767.65|1749.85|1768.4|1750.6|1766.97|1749.17|18
1650867360000|2022-04-25 06:16:00|1767.59|1749.79|1768.4|1750.6|1768.4|1750.6|1767.59|1749.79|12
1650867370000|2022-04-25 06:16:10|1768.17|1750.37|1767.56|1749.76|1768.17|1750.37|1767.55|1749.75|12
1650867380000|2022-04-25 06:16:20|1767.57|1749.77|1766.85|1749.05|1767.57|1749.77|1766.85|1749.05|13
1650867390000|2022-04-25 06:16:30|1766.88|1749.08|1767.55|1749.75|1767.75|1749.95|1766.76|1748.96|16
1650867400000|2022-04-25 06:16:40|1767.51|1749.71|1767.37|1749.57|1767.77|1749.97|1767.3|1749.5|18
1650867410000|2022-04-25 06:16:50|1767.4|1749.6|1768.65|1750.85|1768.65|1750.85|1767.4|1749.6|18
1650867420000|2022-04-25 06:17:00|1768.6|1750.8|1769.4|1751.6|1769.4|1751.6|1768.6|1750.8|6
1650867430000|2022-04-25 06:17:10|1769.29|1751.49|1769.4|1751.6|1769.4|1751.6|1769.29|1751.49|3
1650867440000|2022-04-25 06:17:20|1769.26|1751.46|1769.4|1751.6|1769.4|1751.6|1769.26|1751.46|2
1650867450000|2022-04-25 06:17:30|1769.12|1751.32|1769.4|1751.6|1769.4|1751.6|1768.9|1751.1|4
1650867460000|2022-04-25 06:17:40|1769.09|1751.29|1768.44|1750.64|1769.09|1751.29|1768.44|1750.64|12
1650867470000|2022-04-25 06:17:50|1768.37|1750.57|1768.4|1750.6|1768.65|1750.85|1768.29|1750.49|10
1650867480000|2022-04-25 06:18:00|1768.44|1750.64|1767.4|1749.6|1768.44|1750.64|1767.37|1749.57|14
1650867490000|2022-04-25 06:18:10|1767.28|1749.48|1766.61|1748.81|1767.28|1749.48|1766.56|1748.76|12
1650867500000|2022-04-25 06:18:20|1766.62|1748.82|1766.53|1748.73|1766.62|1748.82|1766.53|1748.73|4
1650867510000|2022-04-25 06:18:30|1766.5|1748.7|1766.49|1748.69|1766.58|1748.78|1766.49|1748.69|5
1650867520000|2022-04-25 06:18:40|1766.45|1748.65|1766.65|1748.85|1766.9|1749.1|1766.45|1748.65|9
1650867530000|2022-04-25 06:18:50|1766.58|1748.78|1767.24|1749.44|1767.3|1749.5|1766.57|1748.77|14
1650867540000|2022-04-25 06:19:00|1767.22|1749.42|1767.49|1749.69|1767.49|1749.69|1767.2|1749.4|8
1650867550000|2022-04-25 06:19:10|1767.4|1749.6|1767.45|1749.65|1767.45|1749.65|1767.38|1749.58|4
1650867560000|2022-04-25 06:19:20|1767.4|1749.6|1767.4|1749.6|1767.46|1749.66|1767.3|1749.5|6
1650867570000|2022-04-25 06:19:30|1767.34|1749.54|1766.4|1748.6|1767.4|1749.6|1766.4|1748.6|13
1650867580000|2022-04-25 06:19:40|1766.3|1748.5|1764.75|1746.95|1766.3|1748.5|1764.7|1746.9|19
1650867590000|2022-04-25 06:19:50|1764.7|1746.9|1765.28|1747.48|1765.32|1747.52|1764.61|1746.81|21
1650867600000|2022-04-25 06:20:00|1765.35|1747.55|1766.7|1748.9|1766.85|1749.05|1765.03|1747.23|28
1650867610000|2022-04-25 06:20:10|1766.61|1748.81|1766.5|1748.7|1766.7|1748.9|1766.4|1748.6|19
1650867620000|2022-04-25 06:20:20|1766.7|1748.9|1766.58|1748.78|1766.84|1749.04|1766.37|1748.57|15
1650867630000|2022-04-25 06:20:30|1766.59|1748.79|1766.4|1748.6|1766.85|1749.05|1766.4|1748.6|12
1650867640000|2022-04-25 06:20:40|1766.53|1748.73|1766.4|1748.6|1766.53|1748.73|1766.29|1748.49|6
1650867650000|2022-04-25 06:20:50|1766.28|1748.48|1766.4|1748.6|1766.4|1748.6|1765.78|1747.98|17
1650867660000|2022-04-25 06:21:00|1766.26|1748.46|1767.1|1749.3|1767.1|1749.3|1766.26|1748.46|10
1650867670000|2022-04-25 06:21:10|1767.05|1749.25|1767.1|1749.3|1767.15|1749.35|1767.05|1749.25|8
1650867680000|2022-04-25 06:21:20|1767.12|1749.32|1767.13|1749.33|1767.18|1749.38|1767.12|1749.32|6
1650867690000|2022-04-25 06:21:30|1767.12|1749.32|1767.1|1749.3|1767.18|1749.38|1767.05|1749.25|8
1650867700000|2022-04-25 06:21:40|1767.07|1749.27|1767.1|1749.3|1767.1|1749.3|1767.06|1749.26|3
1650867710000|2022-04-25 06:21:50|1767.07|1749.27|1767.1|1749.3|1767.1|1749.3|1767.07|1749.27|2
1650867720000|2022-04-25 06:22:00|1767.11|1749.31|1767.1|1749.3|1767.12|1749.32|1767.1|1749.3|3
1650867740000|2022-04-25 06:22:20|1767.15|1749.35|1767.3|1749.5|1767.3|1749.5|1767.12|1749.32|5
1650867750000|2022-04-25 06:22:30|1767.5|1749.7|1767.44|1749.64|1767.65|1749.85|1767.28|1749.48|14
1650867760000|2022-04-25 06:22:40|1767.5|1749.7|1767.43|1749.63|1767.85|1750.05|1767.4|1749.6|9
1650867770000|2022-04-25 06:22:50|1767.2|1749.4|1767.44|1749.64|1767.47|1749.67|1767.2|1749.4|9
1650867780000|2022-04-25 06:23:00|1767.38|1749.58|1767.26|1749.46|1767.66|1749.86|1767.15|1749.35|9
1650867790000|2022-04-25 06:23:10|1767.75|1749.95|1767.58|1749.78|1767.75|1749.95|1767.57|1749.77|4
1650867800000|2022-04-25 06:23:20|1767.5|1749.7|1767.5|1749.7|1767.58|1749.78|1767.47|1749.67|6
1650867810000|2022-04-25 06:23:30|1767.49|1749.69|1767.85|1750.05|1767.95|1750.15|1767.49|1749.69|12
1650867820000|2022-04-25 06:23:40|1768.2|1750.4|1768.8|1751|1768.8|1751|1767.98|1750.18|17
1650867830000|2022-04-25 06:23:50|1768.75|1750.95|1768.52|1750.72|1768.8|1751|1768.2|1750.4|13
1650867840000|2022-04-25 06:24:00|1768.87|1751.07|1768.4|1750.6|1768.87|1751.07|1768.4|1750.6|5
1650867850000|2022-04-25 06:24:10|1768.42|1750.62|1769.4|1751.6|1769.4|1751.6|1768.42|1750.62|12
1650867860000|2022-04-25 06:24:20|1769.48|1751.68|1769.45|1751.65|1769.75|1751.95|1769.45|1751.65|5
1650867870000|2022-04-25 06:24:30|1769.4|1751.6|1770.4|1752.6|1770.45|1752.65|1769.4|1751.6|13
1650867880000|2022-04-25 06:24:40|1770.46|1752.66|1770.6|1752.8|1770.6|1752.8|1770.38|1752.58|13
1650867890000|2022-04-25 06:24:50|1770.65|1752.85|1771.47|1753.67|1772.27|1754.47|1770.65|1752.85|19
1650867900000|2022-04-25 06:25:00|1771.49|1753.69|1772.1|1754.3|1772.1|1754.3|1771.4|1753.6|11
1650867910000|2022-04-25 06:25:10|1772.05|1754.25|1773|1755.2|1773|1755.2|1772.05|1754.25|13
1650867920000|2022-04-25 06:25:20|1773.4|1755.6|1773.55|1755.75|1773.79|1755.99|1773.34|1755.54|30
1650867930000|2022-04-25 06:25:30|1773.65|1755.85|1775.2|1757.4|1775.3|1757.5|1773.65|1755.85|14
1650867940000|2022-04-25 06:25:40|1775.22|1757.42|1774.34|1756.54|1775.4|1757.6|1774.34|1756.54|10
1650867950000|2022-04-25 06:25:50|1774.29|1756.49|1773.53|1755.73|1774.29|1756.49|1773.46|1755.66|22
1650867960000|2022-04-25 06:26:00|1773.69|1755.89|1773.4|1755.6|1773.75|1755.95|1773.4|1755.6|8
1650867970000|2022-04-25 06:26:10|1773.42|1755.62|1772.63|1754.83|1773.52|1755.72|1772.4|1754.6|19
1650867980000|2022-04-25 06:26:20|1772.65|1754.85|1772.55|1754.75|1772.8|1755|1772.36|1754.56|20
1650867990000|2022-04-25 06:26:30|1772.75|1754.95|1771.68|1753.88|1772.75|1754.95|1771.68|1753.88|11
1650868000000|2022-04-25 06:26:40|1771.83|1754.03|1772.32|1754.52|1772.32|1754.52|1771.83|1754.03|11
1650868010000|2022-04-25 06:26:50|1772.4|1754.6|1772.4|1754.6|1772.4|1754.6|1772.31|1754.51|3
1650868020000|2022-04-25 06:27:00|1772.34|1754.54|1772.37|1754.57|1772.4|1754.6|1772.34|1754.54|3
1650868030000|2022-04-25 06:27:10|1772.4|1754.6|1774.32|1756.52|1774.32|1756.52|1772.35|1754.55|12
1650868040000|2022-04-25 06:27:20|1774.28|1756.48|1774.15|1756.35|1774.85|1757.05|1773.89|1756.09|14
1650868050000|2022-04-25 06:27:30|1774.24|1756.44|1774.41|1756.61|1774.45|1756.65|1774.19|1756.39|13
1650868060000|2022-04-25 06:27:40|1774.34|1756.54|1774.33|1756.53|1774.34|1756.54|1774.22|1756.42|18
1650868070000|2022-04-25 06:27:50|1774.32|1756.52|1774.36|1756.56|1774.37|1756.57|1774.31|1756.51|12
1650868080000|2022-04-25 06:28:00|1774.25|1756.45|1772.44|1754.64|1774.25|1756.45|1772.42|1754.62|22
1650868090000|2022-04-25 06:28:10|1772.53|1754.73|1772.36|1754.56|1772.56|1754.76|1772.25|1754.45|13
1650868100000|2022-04-25 06:28:20|1772.34|1754.54|1772.38|1754.58|1772.39|1754.59|1772.34|1754.54|4
1650868110000|2022-04-25 06:28:30|1772.42|1754.62|1773.38|1755.58|1773.4|1755.6|1772.42|1754.62|11
1650868120000|2022-04-25 06:28:40|1773.34|1755.54|1773.37|1755.57|1773.55|1755.75|1773.33|1755.53|10
1650868130000|2022-04-25 06:28:50|1773.4|1755.6|1772.49|1754.69|1773.4|1755.6|1772.44|1754.64|9
1650868140000|2022-04-25 06:29:00|1772.54|1754.74|1772.35|1754.55|1772.65|1754.85|1772.15|1754.35|9
1650868150000|2022-04-25 06:29:10|1772.3|1754.5|1772.6|1754.8|1772.81|1755.01|1772.21|1754.41|18
1650868160000|2022-04-25 06:29:20|1772.34|1754.54|1772.5|1754.7|1772.5|1754.7|1772.34|1754.54|11
1650868170000|2022-04-25 06:29:30|1772.53|1754.73|1772.55|1754.75|1772.55|1754.75|1772.5|1754.7|4
1650868180000|2022-04-25 06:29:40|1772.5|1754.7|1771.75|1753.95|1772.55|1754.75|1771.68|1753.88|8
1650868190000|2022-04-25 06:29:50|1771.6|1753.8|1772.22|1754.42|1772.28|1754.48|1771.27|1753.47|16
1650868200000|2022-04-25 06:30:00|1772.18|1754.38|1773.4|1755.6|1773.42|1755.62|1772.18|1754.38|16
1650868210000|2022-04-25 06:30:10|1773.39|1755.59|1774.4|1756.6|1774.4|1756.6|1773.39|1755.59|6
1650868220000|2022-04-25 06:30:20|1774.1|1756.3|1774.35|1756.55|1775.4|1757.6|1774.1|1756.3|18
1650868230000|2022-04-25 06:30:30|1774.33|1756.53|1773.35|1755.55|1774.4|1756.6|1772.9|1755.1|15
1650868240000|2022-04-25 06:30:40|1773.38|1755.58|1773.22|1755.42|1773.38|1755.58|1773.22|1755.42|5
1650868250000|2022-04-25 06:30:50|1773.35|1755.55|1773.4|1755.6|1773.64|1755.84|1773.35|1755.55|9
1650868260000|2022-04-25 06:31:00|1773.07|1755.27|1773.5|1755.7|1773.65|1755.85|1773.06|1755.26|7
1650868270000|2022-04-25 06:31:10|1773.65|1755.85|1773.8|1756|1773.8|1756|1773.15|1755.35|13
1650868280000|2022-04-25 06:31:20|1774.29|1756.49|1774.55|1756.75|1774.55|1756.75|1774.16|1756.36|17
1650868290000|2022-04-25 06:31:30|1774.42|1756.62|1774.4|1756.6|1774.42|1756.62|1774.31|1756.51|5
1650868300000|2022-04-25 06:31:40|1774.15|1756.35|1773.42|1755.62|1774.4|1756.6|1773.4|1755.6|9
1650868310000|2022-04-25 06:31:50|1773.45|1755.65|1772.62|1754.82|1773.45|1755.65|1772.49|1754.69|18
1650868320000|2022-04-25 06:32:00|1772.66|1754.86|1772.61|1754.81|1772.77|1754.97|1772.4|1754.6|15
1650868330000|2022-04-25 06:32:10|1772.63|1754.83|1772.57|1754.77|1772.65|1754.85|1772.44|1754.64|10
1650868340000|2022-04-25 06:32:20|1772.42|1754.62|1772.4|1754.6|1772.6|1754.8|1772.15|1754.35|15
1650868350000|2022-04-25 06:32:30|1772.62|1754.82|1772.6|1754.8|1772.8|1755|1772.4|1754.6|10
1650868360000|2022-04-25 06:32:40|1772.37|1754.57|1772.52|1754.72|1772.78|1754.98|1772.37|1754.57|12
1650868370000|2022-04-25 06:32:50|1772.78|1754.98|1772.76|1754.96|1772.83|1755.03|1772.39|1754.59|20
1650868380000|2022-04-25 06:33:00|1772.45|1754.65|1772.61|1754.81|1772.76|1754.96|1772.36|1754.56|15
1650868390000|2022-04-25 06:33:10|1772.71|1754.91|1772.75|1754.95|1772.75|1754.95|1772.7|1754.9|5
1650868400000|2022-04-25 06:33:20|1772.88|1755.08|1772.4|1754.6|1772.91|1755.11|1772.31|1754.51|13
1650868410000|2022-04-25 06:33:30|1772.24|1754.44|1771.8|1754|1772.4|1754.6|1771.62|1753.82|22
1650868420000|2022-04-25 06:33:40|1771.7|1753.9|1771.7|1753.9|1771.7|1753.9|1771.7|1753.9|1
1650868430000|2022-04-25 06:33:50|1771.55|1753.75|1771.7|1753.9|1772.4|1754.6|1771.4|1753.6|12
1650868440000|2022-04-25 06:34:00|1771.36|1753.56|1771.75|1753.95|1771.85|1754.05|1771.25|1753.45|11
1650868450000|2022-04-25 06:34:10|1771.3|1753.5|1772.4|1754.6|1772.4|1754.6|1771.3|1753.5|5
1650868460000|2022-04-25 06:34:20|1771.93|1754.13|1772.4|1754.6|1772.4|1754.6|1771.93|1754.13|5
1650868470000|2022-04-25 06:34:30|1772.09|1754.29|1772.49|1754.69|1772.5|1754.7|1771.96|1754.16|6
1650868480000|2022-04-25 06:34:40|1772.4|1754.6|1773.4|1755.6|1773.4|1755.6|1772.4|1754.6|17
1650868490000|2022-04-25 06:34:50|1773.36|1755.56|1772.35|1754.55|1773.4|1755.6|1772.21|1754.41|17
1650868500000|2022-04-25 06:35:00|1772.15|1754.35|1772.37|1754.57|1772.37|1754.57|1771.57|1753.77|21
1650868510000|2022-04-25 06:35:10|1772.4|1754.6|1772.37|1754.57|1772.45|1754.65|1772.32|1754.52|10
1650868520000|2022-04-25 06:35:20|1772.38|1754.58|1772.4|1754.6|1772.4|1754.6|1772.37|1754.57|3
1650868530000|2022-04-25 06:35:30|1772.31|1754.51|1772.18|1754.38|1772.31|1754.51|1771.58|1753.78|15
1650868540000|2022-04-25 06:35:40|1772.17|1754.37|1771.77|1753.97|1772.2|1754.4|1771.4|1753.6|15
1650868550000|2022-04-25 06:35:50|1771.63|1753.83|1771.35|1753.55|1771.73|1753.93|1771.31|1753.51|15
1650868560000|2022-04-25 06:36:00|1771.4|1753.6|1771.4|1753.6|1771.5|1753.7|1771.25|1753.45|6
1650868570000|2022-04-25 06:36:10|1771.41|1753.61|1770.54|1752.74|1771.41|1753.61|1770.54|1752.74|7
1650868580000|2022-04-25 06:36:20|1770.29|1752.49|1770.37|1752.57|1770.52|1752.72|1770.29|1752.49|20
1650868590000|2022-04-25 06:36:30|1770.52|1752.72|1770.39|1752.59|1770.52|1752.72|1770.25|1752.45|16
1650868600000|2022-04-25 06:36:40|1770.56|1752.76|1770.29|1752.49|1770.56|1752.76|1770.13|1752.33|22
1650868610000|2022-04-25 06:36:50|1770.33|1752.53|1770.41|1752.61|1770.9|1753.1|1770.3|1752.5|20
1650868620000|2022-04-25 06:37:00|1770.28|1752.48|1768.5|1750.7|1770.37|1752.57|1768.5|1750.7|26
1650868630000|2022-04-25 06:37:10|1768.63|1750.83|1767.52|1749.72|1768.68|1750.88|1767.52|1749.72|25
1650868640000|2022-04-25 06:37:20|1767.53|1749.73|1768.4|1750.6|1768.4|1750.6|1767.15|1749.35|13
1650868650000|2022-04-25 06:37:30|1768.3|1750.5|1767.8|1750|1768.35|1750.55|1767.6|1749.8|7
1650868660000|2022-04-25 06:37:40|1767.85|1750.05|1767.85|1750.05|1767.85|1750.05|1767.85|1750.05|1
1650868670000|2022-04-25 06:37:50|1767.74|1749.94|1767.36|1749.56|1767.85|1750.05|1767.3|1749.5|7
1650868680000|2022-04-25 06:38:00|1767.32|1749.52|1767.85|1750.05|1767.85|1750.05|1767.31|1749.51|14
1650868690000|2022-04-25 06:38:10|1767.31|1749.51|1766.82|1749.02|1767.85|1750.05|1766.82|1749.02|10
1650868700000|2022-04-25 06:38:20|1766.69|1748.89|1766.72|1748.92|1766.95|1749.15|1766.4|1748.6|20
1650868710000|2022-04-25 06:38:30|1767.1|1749.3|1767.36|1749.56|1767.36|1749.56|1767.1|1749.3|9
1650868720000|2022-04-25 06:38:40|1767.4|1749.6|1766.62|1748.82|1767.4|1749.6|1766.61|1748.81|16
1650868730000|2022-04-25 06:38:50|1766.64|1748.84|1767.34|1749.54|1767.4|1749.6|1766.64|1748.84|12
1650868740000|2022-04-25 06:39:00|1767.35|1749.55|1768.3|1750.5|1768.4|1750.6|1767.35|1749.55|15
1650868750000|2022-04-25 06:39:10|1768.31|1750.51|1768.32|1750.52|1768.4|1750.6|1768.28|1750.48|19
1650868760000|2022-04-25 06:39:20|1768.31|1750.51|1767.6|1749.8|1768.31|1750.51|1767.34|1749.54|13
1650868770000|2022-04-25 06:39:30|1767.55|1749.75|1767.66|1749.86|1767.74|1749.94|1767.31|1749.51|15
1650868780000|2022-04-25 06:39:40|1767.65|1749.85|1767.69|1749.89|1767.85|1750.05|1767.42|1749.62|21
1650868790000|2022-04-25 06:39:50|1767.67|1749.87|1767.71|1749.91|1767.84|1750.04|1767.67|1749.87|14
1650868800000|2022-04-25 06:40:00|1767.59|1749.79|1768.58|1750.78|1768.63|1750.83|1767.58|1749.78|24
1650868810000|2022-04-25 06:40:10|1768.61|1750.81|1767.46|1749.66|1768.7|1750.9|1767.46|1749.66|17
1650868820000|2022-04-25 06:40:20|1767.42|1749.62|1767.35|1749.55|1767.48|1749.68|1767.2|1749.4|20
1650868830000|2022-04-25 06:40:30|1767.34|1749.54|1767.33|1749.53|1767.34|1749.54|1767.31|1749.51|7
1650868840000|2022-04-25 06:40:40|1767.28|1749.48|1767.4|1749.6|1767.95|1750.15|1767.28|1749.48|18
1650868860000|2022-04-25 06:41:00|1767.39|1749.59|1767.46|1749.66|1767.47|1749.67|1767.39|1749.59|10
1650868870000|2022-04-25 06:41:10|1767.48|1749.68|1767.3|1749.5|1767.48|1749.68|1767.21|1749.41|10
1650868880000|2022-04-25 06:41:20|1767.28|1749.48|1767.37|1749.57|1767.56|1749.76|1767.28|1749.48|15
1650868890000|2022-04-25 06:41:30|1767.34|1749.54|1767.38|1749.58|1767.38|1749.58|1767.23|1749.43|12
1650868900000|2022-04-25 06:41:40|1767.34|1749.54|1767.3|1749.5|1767.36|1749.56|1767.21|1749.41|19
1650868910000|2022-04-25 06:41:50|1767.29|1749.49|1767.38|1749.58|1767.46|1749.66|1767.24|1749.44|15
1650868920000|2022-04-25 06:42:00|1767.36|1749.56|1768.15|1750.35|1768.15|1750.35|1767.23|1749.43|21
1650868930000|2022-04-25 06:42:10|1768.16|1750.36|1768.34|1750.54|1768.4|1750.6|1768.1|1750.3|18
1650868940000|2022-04-25 06:42:20|1768.44|1750.64|1768.35|1750.55|1768.44|1750.64|1768.23|1750.43|13
1650868950000|2022-04-25 06:42:30|1768.27|1750.47|1768.11|1750.31|1768.35|1750.55|1767.99|1750.19|7
1650868960000|2022-04-25 06:42:40|1768.12|1750.32|1768.32|1750.52|1768.7|1750.9|1767.9|1750.1|23
1650868970000|2022-04-25 06:42:50|1768.46|1750.66|1768.52|1750.72|1768.65|1750.85|1768.3|1750.5|17
1650868980000|2022-04-25 06:43:00|1768.7|1750.9|1768.44|1750.64|1769.49|1751.69|1768.44|1750.64|14
1650868990000|2022-04-25 06:43:10|1768.3|1750.5|1767.56|1749.76|1768.8|1751|1767.55|1749.75|17
1650869000000|2022-04-25 06:43:20|1767.44|1749.64|1767.28|1749.48|1767.48|1749.68|1767.28|1749.48|22
1650869010000|2022-04-25 06:43:30|1767.26|1749.46|1765.4|1747.6|1767.26|1749.46|1765.32|1747.52|28
1650869020000|2022-04-25 06:43:40|1765.39|1747.59|1762.4|1744.6|1765.47|1747.67|1761.57|1743.77|26
1650869030000|2022-04-25 06:43:50|1763.05|1745.25|1761.87|1744.07|1763.21|1745.41|1761.57|1743.77|22
1650869040000|2022-04-25 06:44:00|1761.7|1743.9|1758.66|1740.86|1762.05|1744.25|1757.12|1739.32|30
1650869050000|2022-04-25 06:44:10|1757.86|1740.06|1759.2|1741.4|1759.2|1741.4|1757.32|1739.52|20
1650869060000|2022-04-25 06:44:20|1758.93|1741.13|1758.88|1741.08|1759.41|1741.61|1758.61|1740.81|31
1650869070000|2022-04-25 06:44:30|1758.87|1741.07|1758.79|1740.99|1759.33|1741.53|1758.6|1740.8|30
1650869080000|2022-04-25 06:44:40|1758.9|1741.1|1759.49|1741.69|1759.54|1741.74|1758.74|1740.94|19
1650869090000|2022-04-25 06:44:50|1759.52|1741.72|1760.74|1742.94|1760.84|1743.04|1759.48|1741.68|29
1650869100000|2022-04-25 06:45:00|1760.97|1743.17|1761.4|1743.6|1761.4|1743.6|1760.97|1743.17|20
1650869110000|2022-04-25 06:45:10|1761.39|1743.59|1759.48|1741.68|1761.39|1743.59|1759.28|1741.48|36
1650869120000|2022-04-25 06:45:20|1759.47|1741.67|1761.39|1743.59|1761.43|1743.63|1759.46|1741.66|20
1650869130000|2022-04-25 06:45:30|1761.37|1743.57|1762.34|1744.54|1762.49|1744.69|1761.15|1743.35|29
1650869140000|2022-04-25 06:45:40|1762.29|1744.49|1762.77|1744.97|1762.86|1745.06|1762.29|1744.49|25
1650869150000|2022-04-25 06:45:50|1762.78|1744.98|1761.9|1744.1|1762.79|1744.99|1761.47|1743.67|27
1650869160000|2022-04-25 06:46:00|1761.89|1744.09|1761.44|1743.64|1761.95|1744.15|1761.43|1743.63|17
1650869170000|2022-04-25 06:46:10|1761.55|1743.75|1760.63|1742.83|1761.74|1743.94|1760.63|1742.83|32
1650869180000|2022-04-25 06:46:20|1760.61|1742.81|1759.6|1741.8|1760.61|1742.81|1759.6|1741.8|25
1650869190000|2022-04-25 06:46:30|1759.57|1741.77|1759.47|1741.67|1759.72|1741.92|1759.47|1741.67|22
1650869200000|2022-04-25 06:46:40|1759.46|1741.66|1758.77|1740.97|1759.46|1741.66|1758.6|1740.8|20
1650869210000|2022-04-25 06:46:50|1758.75|1740.95|1758.53|1740.73|1758.75|1740.95|1758.2|1740.4|19
1650869220000|2022-04-25 06:47:00|1758.5|1740.7|1759.49|1741.69|1759.49|1741.69|1758.5|1740.7|25
1650869230000|2022-04-25 06:47:10|1759.65|1741.85|1760.48|1742.68|1760.74|1742.94|1759.65|1741.85|13
1650869240000|2022-04-25 06:47:20|1760.49|1742.69|1761.21|1743.41|1761.24|1743.44|1760.44|1742.64|30
1650869250000|2022-04-25 06:47:30|1761.33|1743.53|1760.51|1742.71|1761.33|1743.53|1760.49|1742.69|21
1650869260000|2022-04-25 06:47:40|1760.5|1742.7|1760.41|1742.61|1760.5|1742.7|1760.35|1742.55|12
1650869270000|2022-04-25 06:47:50|1760.39|1742.59|1760.66|1742.86|1760.68|1742.88|1760.39|1742.59|14
1650869280000|2022-04-25 06:48:00|1760.68|1742.88|1760.35|1742.55|1760.68|1742.88|1760.26|1742.46|13
1650869290000|2022-04-25 06:48:10|1760.33|1742.53|1760.47|1742.67|1760.47|1742.67|1760.33|1742.53|15
1650869310000|2022-04-25 06:48:30|1760.38|1742.58|1760.53|1742.73|1760.53|1742.73|1760.38|1742.58|10
1650869320000|2022-04-25 06:48:40|1760.61|1742.81|1760.56|1742.76|1760.61|1742.81|1760.3|1742.5|15
1650869330000|2022-04-25 06:48:50|1760.31|1742.51|1761.09|1743.29|1761.11|1743.31|1760.31|1742.51|14
1650869340000|2022-04-25 06:49:00|1761.1|1743.3|1761.4|1743.6|1761.4|1743.6|1761.03|1743.23|6
1650869360000|2022-04-25 06:49:20|1761.55|1743.75|1762.3|1744.5|1762.51|1744.71|1761.55|1743.75|12
1650869370000|2022-04-25 06:49:30|1762.37|1744.57|1762.14|1744.34|1762.4|1744.6|1762.13|1744.33|10
1650869380000|2022-04-25 06:49:40|1762.25|1744.45|1760.65|1742.85|1762.25|1744.45|1760.5|1742.7|24
1650869390000|2022-04-25 06:49:50|1760.71|1742.91|1760.57|1742.77|1760.71|1742.91|1760.46|1742.66|20
1650869400000|2022-04-25 06:50:00|1760.63|1742.83|1761.21|1743.41|1761.28|1743.48|1760.63|1742.83|22
1650869410000|2022-04-25 06:50:10|1761.16|1743.36|1759.77|1741.97|1761.17|1743.37|1759.77|1741.97|23
1650869420000|2022-04-25 06:50:20|1759.75|1741.95|1759.33|1741.53|1759.8|1742|1759.33|1741.53|20
1650869430000|2022-04-25 06:50:30|1759.34|1741.54|1757.47|1739.67|1759.34|1741.54|1757.47|1739.67|15
1650869440000|2022-04-25 06:50:40|1757.18|1739.38|1754.64|1736.84|1757.18|1739.38|1754.64|1736.84|32
1650869450000|2022-04-25 06:50:50|1754.57|1736.77|1755.46|1737.66|1755.46|1737.66|1754.43|1736.63|31
1650869460000|2022-04-25 06:51:00|1755.45|1737.65|1755.83|1738.03|1756.44|1738.64|1755.4|1737.6|29
1650869470000|2022-04-25 06:51:10|1755.63|1737.83|1754.18|1736.38|1755.63|1737.83|1754.18|1736.38|32
1650869480000|2022-04-25 06:51:20|1753.7|1735.9|1752.81|1735.01|1753.91|1736.11|1752.81|1735.01|30
1650869490000|2022-04-25 06:51:30|1752.84|1735.04|1755.03|1737.23|1755.03|1737.23|1752.84|1735.04|26
1650869500000|2022-04-25 06:51:40|1755.05|1737.25|1755.05|1737.25|1755.21|1737.41|1754.65|1736.85|33
1650869510000|2022-04-25 06:51:50|1754.96|1737.16|1755.9|1738.1|1755.92|1738.12|1754.77|1736.97|29
1650869520000|2022-04-25 06:52:00|1755.87|1738.07|1755.47|1737.67|1755.9|1738.1|1755.47|1737.67|23
1650869530000|2022-04-25 06:52:10|1755.45|1737.65|1751.66|1733.86|1755.45|1737.65|1751.66|1733.86|30
1650869540000|2022-04-25 06:52:20|1751.62|1733.82|1750.51|1732.71|1752.02|1734.22|1750.36|1732.56|31
1650869550000|2022-04-25 06:52:30|1750.49|1732.69|1750.12|1732.32|1750.49|1732.69|1747.83|1730.03|34
1650869560000|2022-04-25 06:52:40|1750.07|1732.27|1751.52|1733.72|1752.17|1734.37|1749.95|1732.15|34
1650869570000|2022-04-25 06:52:50|1751.51|1733.71|1753.69|1735.89|1754.05|1736.25|1751.51|1733.71|31
1650869580000|2022-04-25 06:53:00|1753.6|1735.8|1754.57|1736.77|1754.87|1737.07|1753.39|1735.59|32
1650869590000|2022-04-25 06:53:10|1754.47|1736.67|1754.44|1736.64|1754.89|1737.09|1753.63|1735.83|30
1650869600000|2022-04-25 06:53:20|1754.41|1736.61|1752.61|1734.81|1754.44|1736.64|1752.5|1734.7|30
1650869610000|2022-04-25 06:53:30|1752.72|1734.92|1751.25|1733.45|1753.48|1735.68|1751.25|1733.45|32
1650869620000|2022-04-25 06:53:40|1751.27|1733.47|1749.63|1731.83|1751.27|1733.47|1749|1731.2|33
1650869630000|2022-04-25 06:53:50|1749.57|1731.77|1748.74|1730.94|1750.12|1732.32|1748.74|1730.94|29
1650869640000|2022-04-25 06:54:00|1748.73|1730.93|1750.42|1732.62|1750.68|1732.88|1748.71|1730.91|27
1650869650000|2022-04-25 06:54:10|1750.48|1732.68|1750.6|1732.8|1751.41|1733.61|1750.42|1732.62|28
1650869660000|2022-04-25 06:54:20|1750.59|1732.79|1748.38|1730.58|1750.59|1732.79|1748.38|1730.58|25
1650869670000|2022-04-25 06:54:30|1748.34|1730.54|1748.2|1730.4|1748.34|1730.54|1746.25|1728.45|33
1650869680000|2022-04-25 06:54:40|1748.21|1730.41|1749.4|1731.6|1749.48|1731.68|1748.21|1730.41|21
1650869690000|2022-04-25 06:54:50|1749.44|1731.64|1751.73|1733.93|1751.73|1733.93|1749.44|1731.64|23
1650869700000|2022-04-25 06:55:00|1751.6|1733.8|1748.67|1730.87|1751.6|1733.8|1748.59|1730.79|31
1650869710000|2022-04-25 06:55:10|1748.83|1731.03|1748.5|1730.7|1749.43|1731.63|1748.5|1730.7|24
1650869720000|2022-04-25 06:55:20|1748.45|1730.65|1747.75|1729.95|1748.54|1730.74|1747.7|1729.9|26
1650869730000|2022-04-25 06:55:30|1747.79|1729.99|1747.2|1729.4|1749.01|1731.21|1747.16|1729.36|35
1650869740000|2022-04-25 06:55:40|1747.1|1729.3|1743.35|1725.55|1747.1|1729.3|1743.35|1725.55|33
1650869750000|2022-04-25 06:55:50|1743.47|1725.67|1742.5|1724.7|1743.47|1725.67|1742.48|1724.68|24
1650869760000|2022-04-25 06:56:00|1742.57|1724.77|1745.42|1727.62|1745.48|1727.68|1742.45|1724.65|31
1650869770000|2022-04-25 06:56:10|1745.43|1727.63|1745.62|1727.82|1746.28|1728.48|1745.35|1727.55|20
1650869780000|2022-04-25 06:56:20|1745.45|1727.65|1745.47|1727.67|1745.62|1727.82|1744.98|1727.18|20
1650869790000|2022-04-25 06:56:30|1745.63|1727.83|1745.06|1727.26|1746.32|1728.52|1745.06|1727.26|24
1650869800000|2022-04-25 06:56:40|1744.9|1727.1|1744.79|1726.99|1745.06|1727.26|1744.23|1726.43|17
1650869810000|2022-04-25 06:56:50|1744.7|1726.9|1745.02|1727.22|1745.25|1727.45|1744.34|1726.54|23
1650869820000|2022-04-25 06:57:00|1745.11|1727.31|1745.26|1727.46|1745.26|1727.46|1744.84|1727.04|17
1650869830000|2022-04-25 06:57:10|1745.24|1727.44|1745.38|1727.58|1745.38|1727.58|1744.29|1726.49|31
1650869840000|2022-04-25 06:57:20|1745.37|1727.57|1745.57|1727.77|1745.7|1727.9|1745.37|1727.57|11
1650869850000|2022-04-25 06:57:30|1745.58|1727.78|1745.67|1727.87|1745.69|1727.89|1745.55|1727.75|13
1650869860000|2022-04-25 06:57:40|1745.91|1728.11|1744.4|1726.6|1745.96|1728.16|1744.35|1726.55|23
1650869870000|2022-04-25 06:57:50|1744.37|1726.57|1744.53|1726.73|1744.74|1726.94|1743.66|1725.86|31
1650869880000|2022-04-25 06:58:00|1745.01|1727.21|1744.49|1726.69|1745.03|1727.23|1743.79|1725.99|26
1650869890000|2022-04-25 06:58:10|1744.48|1726.68|1745.11|1727.31|1745.69|1727.89|1744.48|1726.68|23
1650869900000|2022-04-25 06:58:20|1744.77|1726.97|1743.25|1725.45|1745.02|1727.22|1743.25|1725.45|24
1650869910000|2022-04-25 06:58:30|1743.15|1725.35|1742.47|1724.67|1743.15|1725.35|1742.35|1724.55|25
1650869920000|2022-04-25 06:58:40|1742.45|1724.65|1739.4|1721.6|1742.45|1724.65|1739.4|1721.6|27
1650869930000|2022-04-25 06:58:50|1739.54|1721.74|1740.94|1723.14|1740.94|1723.14|1739.27|1721.47|30
1650869940000|2022-04-25 06:59:00|1740.93|1723.13|1740.02|1722.22|1741.39|1723.59|1739.73|1721.93|33
1650869950000|2022-04-25 06:59:10|1740|1722.2|1742.05|1724.25|1742.11|1724.31|1739.95|1722.15|28
1650869960000|2022-04-25 06:59:20|1741.9|1724.1|1739.17|1721.37|1741.9|1724.1|1739.17|1721.37|35
1650869970000|2022-04-25 06:59:30|1739.3|1721.5|1741.55|1723.75|1742.36|1724.56|1739.3|1721.5|37
1650869980000|2022-04-25 06:59:40|1741.6|1723.8|1742.22|1724.42|1742.22|1724.42|1741.32|1723.52|23
1650869990000|2022-04-25 06:59:50|1742.25|1724.45|1742.4|1724.6|1743.56|1725.76|1742.25|1724.45|23
1650870000000|2022-04-25 07:00:00|1742.39|1724.59|1740.6|1722.8|1742.4|1724.6|1740.4|1722.6|31
1650870010000|2022-04-25 07:00:10|1740.59|1722.79|1739.19|1721.39|1740.66|1722.86|1739.14|1721.34|25
1650870020000|2022-04-25 07:00:20|1739.29|1721.49|1741.49|1723.69|1741.86|1724.06|1739.22|1721.42|39
1650870030000|2022-04-25 07:00:30|1741.5|1723.7|1742.63|1724.83|1742.63|1724.83|1741.5|1723.7|33
1650870040000|2022-04-25 07:00:40|1742.65|1724.85|1741.5|1723.7|1743.4|1725.6|1741.5|1723.7|30
1650870050000|2022-04-25 07:00:50|1741.48|1723.68|1741.01|1723.21|1741.73|1723.93|1740.72|1722.92|27
1650870060000|2022-04-25 07:01:00|1741.1|1723.3|1740.88|1723.08|1741.1|1723.3|1740.36|1722.56|29
1650870070000|2022-04-25 07:01:10|1740.91|1723.11|1740.56|1722.76|1741.65|1723.85|1740.41|1722.61|23
1650870080000|2022-04-25 07:01:20|1740.57|1722.77|1741.39|1723.59|1741.51|1723.71|1740.4|1722.6|27
1650870090000|2022-04-25 07:01:30|1741.4|1723.6|1739.72|1721.92|1741.65|1723.85|1739.6|1721.8|36
1650870100000|2022-04-25 07:01:40|1739.63|1721.83|1737.53|1719.73|1739.79|1721.99|1737.53|1719.73|31
1650870110000|2022-04-25 07:01:50|1737.58|1719.78|1735.73|1717.93|1737.71|1719.91|1735.73|1717.93|24
1650870120000|2022-04-25 07:02:00|1735.57|1717.77|1736.59|1718.79|1736.64|1718.84|1734.8|1717|33
1650870130000|2022-04-25 07:02:10|1736.48|1718.68|1737.44|1719.64|1739.1|1721.3|1736.48|1718.68|35
1650870140000|2022-04-25 07:02:20|1737.53|1719.73|1736.4|1718.6|1737.56|1719.76|1736.29|1718.49|37
1650870150000|2022-04-25 07:02:30|1736.41|1718.61|1734.84|1717.04|1736.41|1718.61|1734.22|1716.42|27
1650870160000|2022-04-25 07:02:40|1734.86|1717.06|1733.02|1715.22|1735.1|1717.3|1733.02|1715.22|21
1650870170000|2022-04-25 07:02:50|1733.04|1715.24|1727.31|1709.51|1733.14|1715.34|1727.31|1709.51|37
1650870180000|2022-04-25 07:03:00|1727.44|1709.64|1728.4|1710.6|1728.4|1710.6|1726.85|1709.05|29
1650870190000|2022-04-25 07:03:10|1728.38|1710.58|1727.62|1709.82|1728.38|1710.58|1726.28|1708.48|32
1650870200000|2022-04-25 07:03:20|1727.56|1709.76|1725.25|1707.45|1727.95|1710.15|1725.25|1707.45|34
1650870210000|2022-04-25 07:03:30|1725.02|1707.22|1730.49|1712.69|1730.58|1712.78|1724.64|1706.84|37
1650870220000|2022-04-25 07:03:40|1730.5|1712.7|1732.45|1714.65|1732.69|1714.89|1728.39|1710.59|37
1650870230000|2022-04-25 07:03:50|1732|1714.2|1731.97|1714.17|1732.61|1714.81|1730.07|1712.27|36
1650870240000|2022-04-25 07:04:00|1732.33|1714.53|1731.69|1713.89|1734.13|1716.33|1731.37|1713.57|36
1650870250000|2022-04-25 07:04:10|1732.09|1714.29|1731.1|1713.3|1732.09|1714.29|1727.99|1710.19|38
1650870260000|2022-04-25 07:04:20|1730.76|1712.96|1730.28|1712.48|1731.13|1713.33|1729.61|1711.81|33
1650870270000|2022-04-25 07:04:30|1730.54|1712.74|1729.38|1711.58|1730.66|1712.86|1728.64|1710.84|35
1650870280000|2022-04-25 07:04:40|1729.55|1711.75|1728.99|1711.19|1730.28|1712.48|1728.63|1710.83|34
1650870290000|2022-04-25 07:04:50|1728.96|1711.16|1725.54|1707.74|1728.96|1711.16|1725.54|1707.74|34
1650870300000|2022-04-25 07:05:00|1725.49|1707.69|1726.36|1708.56|1726.37|1708.57|1723.43|1705.63|38
1650870310000|2022-04-25 07:05:10|1726.42|1708.62|1730.56|1712.76|1730.7|1712.9|1726.42|1708.62|35
1650870320000|2022-04-25 07:05:20|1730.7|1712.9|1729.73|1711.93|1730.87|1713.07|1729.07|1711.27|32
1650870330000|2022-04-25 07:05:30|1729.95|1712.15|1729.89|1712.09|1731.32|1713.52|1729.87|1712.07|28
1650870340000|2022-04-25 07:05:40|1729.9|1712.1|1728.9|1711.1|1730.4|1712.6|1728.57|1710.77|25
1650870350000|2022-04-25 07:05:50|1728.7|1710.9|1728.49|1710.69|1729.4|1711.6|1728.1|1710.3|22
1650870360000|2022-04-25 07:06:00|1728.5|1710.7|1730.47|1712.67|1730.47|1712.67|1727.7|1709.9|34
1650870370000|2022-04-25 07:06:10|1730.44|1712.64|1730.44|1712.64|1730.57|1712.77|1729.88|1712.08|22
1650870380000|2022-04-25 07:06:20|1730.39|1712.59|1729.07|1711.27|1730.4|1712.6|1728.9|1711.1|25
1650870390000|2022-04-25 07:06:30|1729.06|1711.26|1730.18|1712.38|1730.18|1712.38|1727.89|1710.09|31
1650870400000|2022-04-25 07:06:40|1730.14|1712.34|1729.51|1711.71|1730.43|1712.63|1729.24|1711.44|33
1650870410000|2022-04-25 07:06:50|1729.42|1711.62|1728.54|1710.74|1729.54|1711.74|1728.54|1710.74|29
1650870420000|2022-04-25 07:07:00|1728.39|1710.59|1731.22|1713.42|1731.22|1713.42|1728.39|1710.59|24
1650870430000|2022-04-25 07:07:10|1731.19|1713.39|1733.3|1715.5|1733.37|1715.57|1731.19|1713.39|25
1650870440000|2022-04-25 07:07:20|1733.52|1715.72|1733.65|1715.85|1733.85|1716.05|1732.84|1715.04|33
1650870450000|2022-04-25 07:07:30|1733.6|1715.8|1735.52|1717.72|1735.52|1717.72|1733.37|1715.57|33
1650870460000|2022-04-25 07:07:40|1735.64|1717.84|1733.75|1715.95|1735.64|1717.84|1733.19|1715.39|31
1650870470000|2022-04-25 07:07:50|1733.8|1716|1736.73|1718.93|1736.73|1718.93|1733.8|1716|33
1650870480000|2022-04-25 07:08:00|1736.75|1718.95|1735.43|1717.63|1737.79|1719.99|1735.4|1717.6|31
1650870490000|2022-04-25 07:08:10|1735.44|1717.64|1736.5|1718.7|1736.64|1718.84|1735.02|1717.22|31
1650870500000|2022-04-25 07:08:20|1736.42|1718.62|1736.1|1718.3|1736.66|1718.86|1736.09|1718.29|25
1650870510000|2022-04-25 07:08:30|1736.08|1718.28|1734.78|1716.98|1736.08|1718.28|1734.78|1716.98|14
1650870520000|2022-04-25 07:08:40|1734.72|1716.92|1733.66|1715.86|1734.79|1716.99|1733.12|1715.32|25
1650870530000|2022-04-25 07:08:50|1733.67|1715.87|1732.54|1714.74|1733.94|1716.14|1732.54|1714.74|26
1650870540000|2022-04-25 07:09:00|1732.52|1714.72|1732.6|1714.8|1732.74|1714.94|1732.42|1714.62|27
1650870550000|2022-04-25 07:09:10|1732.5|1714.7|1732.55|1714.75|1733.4|1715.6|1732.46|1714.66|33
1650870560000|2022-04-25 07:09:20|1732.53|1714.73|1731.08|1713.28|1732.53|1714.73|1730.72|1712.92|32
1650870570000|2022-04-25 07:09:30|1730.69|1712.89|1731.42|1713.62|1731.79|1713.99|1730.69|1712.89|33
1650870580000|2022-04-25 07:09:40|1731.41|1713.61|1731.82|1714.02|1731.82|1714.02|1731.4|1713.6|28
1650870590000|2022-04-25 07:09:50|1731.88|1714.08|1732.29|1714.49|1732.32|1714.52|1731.43|1713.63|26
1650870600000|2022-04-25 07:10:00|1732.2|1714.4|1733.4|1715.6|1733.4|1715.6|1731.47|1713.67|29
1650870610000|2022-04-25 07:10:10|1733.43|1715.63|1732.67|1714.87|1733.5|1715.7|1731.72|1713.92|26
1650870620000|2022-04-25 07:10:20|1732.69|1714.89|1732.2|1714.4|1733.87|1716.07|1732.11|1714.31|31
1650870630000|2022-04-25 07:10:30|1732.23|1714.43|1731.6|1713.8|1732.35|1714.55|1731.47|1713.67|29
1650870640000|2022-04-25 07:10:40|1731.61|1713.81|1733.06|1715.26|1733.11|1715.31|1731.41|1713.61|31
1650870650000|2022-04-25 07:10:50|1733.15|1715.35|1732.42|1714.62|1733.15|1715.35|1732.16|1714.36|29
1650870660000|2022-04-25 07:11:00|1732.39|1714.59|1732.45|1714.65|1732.53|1714.73|1731.95|1714.15|33
1650870670000|2022-04-25 07:11:10|1732.43|1714.63|1732.51|1714.71|1732.77|1714.97|1732.4|1714.6|25
1650870680000|2022-04-25 07:11:20|1732.52|1714.72|1732.88|1715.08|1733.36|1715.56|1732.52|1714.72|27
1650870690000|2022-04-25 07:11:30|1732.82|1715.02|1732.65|1714.85|1732.98|1715.18|1732.4|1714.6|23
1650870700000|2022-04-25 07:11:40|1732.67|1714.87|1732.9|1715.1|1733.14|1715.34|1732.55|1714.75|31
1650870710000|2022-04-25 07:11:50|1732.87|1715.07|1733.03|1715.23|1733.8|1716|1732.6|1714.8|28
1650870720000|2022-04-25 07:12:00|1732.97|1715.17|1734.15|1716.35|1734.17|1716.37|1732.73|1714.93|28
1650870730000|2022-04-25 07:12:10|1734.48|1716.68|1734.65|1716.85|1735.02|1717.22|1734.48|1716.68|25
1650870740000|2022-04-25 07:12:20|1734.67|1716.87|1732.36|1714.56|1734.67|1716.87|1732.36|1714.56|20
1650870750000|2022-04-25 07:12:30|1732.29|1714.49|1731.3|1713.5|1732.35|1714.55|1731.3|1713.5|18
1650870760000|2022-04-25 07:12:40|1731.45|1713.65|1732.2|1714.4|1732.49|1714.69|1731.45|1713.65|27
1650870770000|2022-04-25 07:12:50|1732.18|1714.38|1732.7|1714.9|1732.78|1714.98|1732.16|1714.36|24
1650870780000|2022-04-25 07:13:00|1732.98|1715.18|1731.87|1714.07|1732.98|1715.18|1731.68|1713.88|27
1650870790000|2022-04-25 07:13:10|1731.92|1714.12|1731.82|1714.02|1732.02|1714.22|1731.33|1713.53|25
1650870800000|2022-04-25 07:13:20|1731.8|1714|1732.15|1714.35|1732.4|1714.6|1731.72|1713.92|21
1650870810000|2022-04-25 07:13:30|1732.23|1714.43|1733.38|1715.58|1733.49|1715.69|1731.77|1713.97|29
1650870820000|2022-04-25 07:13:40|1733.48|1715.68|1734.11|1716.31|1734.11|1716.31|1733.48|1715.68|27
1650870830000|2022-04-25 07:13:50|1734.31|1716.51|1735.45|1717.65|1735.65|1717.85|1734.31|1716.51|25
1650870840000|2022-04-25 07:14:00|1735.05|1717.25|1733.5|1715.7|1735.44|1717.64|1733.5|1715.7|26
1650870850000|2022-04-25 07:14:10|1733.46|1715.66|1732.84|1715.04|1733.46|1715.66|1732.61|1714.81|26
1650870860000|2022-04-25 07:14:20|1732.8|1715|1732.3|1714.5|1733.46|1715.66|1732.3|1714.5|24
1650870870000|2022-04-25 07:14:30|1732.24|1714.44|1730.12|1712.32|1732.24|1714.44|1730.07|1712.27|22
1650870880000|2022-04-25 07:14:40|1730.34|1712.54|1728.44|1710.64|1730.53|1712.73|1728.44|1710.64|32
1650870890000|2022-04-25 07:14:50|1728.43|1710.63|1728.2|1710.4|1728.43|1710.63|1727.5|1709.7|23
1650870900000|2022-04-25 07:15:00|1728.43|1710.63|1728.33|1710.53|1728.43|1710.63|1727.27|1709.47|37
1650870910000|2022-04-25 07:15:10|1728.32|1710.52|1730.17|1712.37|1730.8|1713|1728.32|1710.52|29
1650870920000|2022-04-25 07:15:20|1730.19|1712.39|1729.63|1711.83|1730.46|1712.66|1729.63|1711.83|18
1650870930000|2022-04-25 07:15:30|1730.13|1712.33|1730.15|1712.35|1730.27|1712.47|1729.65|1711.85|20
1650870940000|2022-04-25 07:15:40|1729.65|1711.85|1728.87|1711.07|1729.69|1711.89|1728.65|1710.85|21
1650870950000|2022-04-25 07:15:50|1728.8|1711|1726.86|1709.06|1728.8|1711|1726.29|1708.49|31
1650870960000|2022-04-25 07:16:00|1726.99|1709.19|1726.93|1709.13|1727.96|1710.16|1726.68|1708.88|33
1650870970000|2022-04-25 07:16:10|1727.2|1709.4|1727.65|1709.85|1727.65|1709.85|1727.1|1709.3|28
1650870980000|2022-04-25 07:16:20|1727.5|1709.7|1729.48|1711.68|1729.59|1711.79|1727.5|1709.7|32
1650870990000|2022-04-25 07:16:30|1729.5|1711.7|1729.13|1711.33|1730.05|1712.25|1729.07|1711.27|36
1650871000000|2022-04-25 07:16:40|1728.95|1711.15|1729.49|1711.69|1730.16|1712.36|1728.95|1711.15|25
1650871010000|2022-04-25 07:16:50|1729.71|1711.91|1729.59|1711.79|1729.73|1711.93|1729.2|1711.4|22
1650871020000|2022-04-25 07:17:00|1729.54|1711.74|1730.31|1712.51|1730.31|1712.51|1729.43|1711.63|26
1650871030000|2022-04-25 07:17:10|1730.3|1712.5|1732.24|1714.44|1732.24|1714.44|1730.3|1712.5|13
1650871040000|2022-04-25 07:17:20|1731.97|1714.17|1732.4|1714.6|1732.4|1714.6|1731.5|1713.7|18
1650871050000|2022-04-25 07:17:30|1732.49|1714.69|1732.4|1714.6|1732.75|1714.95|1732.35|1714.55|19
1650871060000|2022-04-25 07:17:40|1732.41|1714.61|1732.4|1714.6|1733.44|1715.64|1732.39|1714.59|32
1650871070000|2022-04-25 07:17:50|1732.43|1714.63|1733.35|1715.55|1733.44|1715.64|1732.37|1714.57|29
1650871080000|2022-04-25 07:18:00|1733.37|1715.57|1733.41|1715.61|1733.67|1715.87|1733.34|1715.54|20
1650871090000|2022-04-25 07:18:10|1733.31|1715.51|1734.35|1716.55|1734.39|1716.59|1732.9|1715.1|30
1650871100000|2022-04-25 07:18:20|1734.25|1716.45|1734.44|1716.64|1734.54|1716.74|1734.25|1716.45|22
1650871110000|2022-04-25 07:18:30|1734.36|1716.56|1734.21|1716.41|1734.41|1716.61|1733.61|1715.81|23
1650871120000|2022-04-25 07:18:40|1734.26|1716.46|1734.89|1717.09|1735.02|1717.22|1734.21|1716.41|24
1650871130000|2022-04-25 07:18:50|1734.81|1717.01|1733.62|1715.82|1734.81|1717.01|1733.62|1715.82|20
1650871140000|2022-04-25 07:19:00|1733.64|1715.84|1734|1716.2|1734.16|1716.36|1733.64|1715.84|29
1650871150000|2022-04-25 07:19:10|1734.1|1716.3|1734.3|1716.5|1734.3|1716.5|1733.66|1715.86|26
1650871160000|2022-04-25 07:19:20|1734.33|1716.53|1734.46|1716.66|1734.5|1716.7|1734.33|1716.53|22
1650871170000|2022-04-25 07:19:30|1734.57|1716.77|1734.38|1716.58|1735|1717.2|1734.33|1716.53|21
1650871180000|2022-04-25 07:19:40|1734.49|1716.69|1734.4|1716.6|1734.49|1716.69|1734.38|1716.58|8
1650871190000|2022-04-25 07:19:50|1734.28|1716.48|1734.36|1716.56|1734.49|1716.69|1734.28|1716.48|16
1650871200000|2022-04-25 07:20:00|1734.4|1716.6|1734.47|1716.67|1734.5|1716.7|1734.39|1716.59|16
1650871210000|2022-04-25 07:20:10|1734.48|1716.68|1734.53|1716.73|1734.53|1716.73|1734.42|1716.62|16
1650871220000|2022-04-25 07:20:20|1734.48|1716.68|1734.47|1716.67|1734.96|1717.16|1734.39|1716.59|23
1650871230000|2022-04-25 07:20:30|1734.49|1716.69|1734.97|1717.17|1734.97|1717.17|1734.49|1716.69|17
1650871240000|2022-04-25 07:20:40|1734.98|1717.18|1734.65|1716.85|1734.98|1717.18|1734.59|1716.79|23
1650871250000|2022-04-25 07:20:50|1734.66|1716.86|1734.41|1716.61|1734.66|1716.86|1734.39|1716.59|15
1650871260000|2022-04-25 07:21:00|1734.37|1716.57|1734.51|1716.71|1734.55|1716.75|1734.35|1716.55|12
1650871270000|2022-04-25 07:21:10|1734.52|1716.72|1734.57|1716.77|1734.57|1716.77|1734.48|1716.68|15
1650871280000|2022-04-25 07:21:20|1734.59|1716.79|1733.72|1715.92|1734.59|1716.79|1733.72|1715.92|11
1650871290000|2022-04-25 07:21:30|1733.7|1715.9|1733.41|1715.61|1733.8|1716|1733.33|1715.53|11
1650871300000|2022-04-25 07:21:40|1732.4|1714.6|1730.56|1712.76|1732.85|1715.05|1730.56|1712.76|30
1650871310000|2022-04-25 07:21:50|1730.57|1712.77|1731.27|1713.47|1731.65|1713.85|1730.31|1712.51|28
1650871320000|2022-04-25 07:22:00|1730.9|1713.1|1729.92|1712.12|1730.9|1713.1|1729.87|1712.07|20
1650871330000|2022-04-25 07:22:10|1729.97|1712.17|1729.61|1711.81|1730.17|1712.37|1728.97|1711.17|26
1650871340000|2022-04-25 07:22:20|1729.49|1711.69|1730.59|1712.79|1730.74|1712.94|1729.34|1711.54|28
1650871350000|2022-04-25 07:22:30|1730.94|1713.14|1731.8|1714|1731.9|1714.1|1730.94|1713.14|15
1650871360000|2022-04-25 07:22:40|1732.08|1714.28|1731.6|1713.8|1732.4|1714.6|1731.4|1713.6|13
1650871370000|2022-04-25 07:22:50|1731.65|1713.85|1732.2|1714.4|1732.47|1714.67|1731.53|1713.73|12
1650871380000|2022-04-25 07:23:00|1732.21|1714.41|1732.56|1714.76|1732.56|1714.76|1732.21|1714.41|19
1650871390000|2022-04-25 07:23:10|1732.57|1714.77|1732.54|1714.74|1732.6|1714.8|1732.29|1714.49|17
1650871400000|2022-04-25 07:23:20|1732.55|1714.75|1732.4|1714.6|1732.57|1714.77|1732.26|1714.46|13
1650871410000|2022-04-25 07:23:30|1732.46|1714.66|1731.42|1713.62|1732.48|1714.68|1731.39|1713.59|14
1650871420000|2022-04-25 07:23:40|1731.45|1713.65|1732.3|1714.5|1732.64|1714.84|1731.45|1713.65|20
1650871430000|2022-04-25 07:23:50|1732.29|1714.49|1732.35|1714.55|1732.45|1714.65|1732.28|1714.48|10
1650871440000|2022-04-25 07:24:00|1732.6|1714.8|1732.6|1714.8|1732.75|1714.95|1732.41|1714.61|19
1650871450000|2022-04-25 07:24:10|1732.61|1714.81|1733.18|1715.38|1733.45|1715.65|1732.61|1714.81|12
1650871460000|2022-04-25 07:24:20|1733.45|1715.65|1732.4|1714.6|1733.45|1715.65|1732.4|1714.6|10
1650871470000|2022-04-25 07:24:30|1732.51|1714.71|1732.55|1714.75|1732.7|1714.9|1732.4|1714.6|21
1650871480000|2022-04-25 07:24:40|1732.44|1714.64|1732.65|1714.85|1732.93|1715.13|1732.28|1714.48|16
1650871490000|2022-04-25 07:24:50|1732.69|1714.89|1733.37|1715.57|1733.39|1715.59|1732.58|1714.78|29
1650871500000|2022-04-25 07:25:00|1733.39|1715.59|1734.24|1716.44|1734.24|1716.44|1733.39|1715.59|24
1650871510000|2022-04-25 07:25:10|1734.19|1716.39|1736.42|1718.62|1736.42|1718.62|1734.19|1716.39|24
1650871520000|2022-04-25 07:25:20|1736.39|1718.59|1737.35|1719.55|1737.35|1719.55|1736.21|1718.41|15
1650871530000|2022-04-25 07:25:30|1737.22|1719.42|1736.4|1718.6|1737.35|1719.55|1736.37|1718.57|22
1650871540000|2022-04-25 07:25:40|1736.31|1718.51|1735.63|1717.83|1736.4|1718.6|1735.45|1717.65|23
1650871550000|2022-04-25 07:25:50|1735.65|1717.85|1735.49|1717.69|1735.7|1717.9|1735.37|1717.57|19
1650871560000|2022-04-25 07:26:00|1735.5|1717.7|1735.6|1717.8|1736.2|1718.4|1735.47|1717.67|18
1650871570000|2022-04-25 07:26:10|1735.54|1717.74|1736.02|1718.22|1736.02|1718.22|1735.35|1717.55|20
1650871580000|2022-04-25 07:26:20|1736.21|1718.41|1736.5|1718.7|1736.5|1718.7|1736.21|1718.41|9
1650871590000|2022-04-25 07:26:30|1736.4|1718.6|1736.91|1719.11|1737.4|1719.6|1736.4|1718.6|9
1650871600000|2022-04-25 07:26:40|1737.25|1719.45|1738.12|1720.32|1738.12|1720.32|1737.25|1719.45|16
1650871610000|2022-04-25 07:26:50|1738.25|1720.45|1738.06|1720.26|1739.19|1721.39|1737.99|1720.19|27
1650871620000|2022-04-25 07:27:00|1738.09|1720.29|1736.61|1718.81|1738.5|1720.7|1736.61|1718.81|20
1650871630000|2022-04-25 07:27:10|1736.6|1718.8|1737.34|1719.54|1737.41|1719.61|1736.54|1718.74|25
1650871640000|2022-04-25 07:27:20|1737.36|1719.56|1737.3|1719.5|1737.39|1719.59|1737.17|1719.37|17
1650871650000|2022-04-25 07:27:30|1737.29|1719.49|1737.35|1719.55|1737.36|1719.56|1736.56|1718.76|25
1650871660000|2022-04-25 07:27:40|1737.36|1719.56|1736.5|1718.7|1737.56|1719.76|1736.45|1718.65|20
1650871670000|2022-04-25 07:27:50|1736.41|1718.61|1734.4|1716.6|1736.41|1718.61|1734.38|1716.58|24
1650871680000|2022-04-25 07:28:00|1734.42|1716.62|1736.32|1718.52|1736.32|1718.52|1734.38|1716.58|20
1650871690000|2022-04-25 07:28:10|1736.53|1718.73|1737.33|1719.53|1737.38|1719.58|1736.39|1718.59|29
1650871700000|2022-04-25 07:28:20|1737.32|1719.52|1736.37|1718.57|1737.35|1719.55|1735.9|1718.1|23
1650871710000|2022-04-25 07:28:30|1736.39|1718.59|1736.51|1718.71|1737.08|1719.28|1736.39|1718.59|31
1650871720000|2022-04-25 07:28:40|1736.35|1718.55|1735.41|1717.61|1736.36|1718.56|1735.37|1717.57|16
1650871730000|2022-04-25 07:28:50|1735.38|1717.58|1736.31|1718.51|1736.31|1718.51|1735.27|1717.47|32
1650871740000|2022-04-25 07:29:00|1736.28|1718.48|1735.42|1717.62|1736.28|1718.48|1735.34|1717.54|25
1650871750000|2022-04-25 07:29:10|1735.41|1717.61|1735.48|1717.68|1735.75|1717.95|1735.38|1717.58|27
1650871760000|2022-04-25 07:29:20|1735.53|1717.73|1735.78|1717.98|1735.93|1718.13|1735.5|1717.7|24
1650871770000|2022-04-25 07:29:30|1735.69|1717.89|1735.55|1717.75|1736.4|1718.6|1735.55|1717.75|25
1650871780000|2022-04-25 07:29:40|1735.6|1717.8|1736.38|1718.58|1736.41|1718.61|1735.55|1717.75|15
1650871790000|2022-04-25 07:29:50|1736.37|1718.57|1735.68|1717.88|1736.37|1718.57|1735.59|1717.79|10
1650871800000|2022-04-25 07:30:00|1735.8|1718|1736.36|1718.56|1736.4|1718.6|1735.8|1718|24
1650871810000|2022-04-25 07:30:10|1736.34|1718.54|1735.4|1717.6|1736.36|1718.56|1734.95|1717.15|19
1650871820000|2022-04-25 07:30:20|1735.6|1717.8|1735.69|1717.89|1735.69|1717.89|1735.6|1717.8|14
1650871830000|2022-04-25 07:30:30|1735.7|1717.9|1735.55|1717.75|1735.99|1718.19|1735.55|1717.75|24
1650871840000|2022-04-25 07:30:40|1735.54|1717.74|1735.4|1717.6|1735.73|1717.93|1735.37|1717.57|17
1650871850000|2022-04-25 07:30:50|1735.39|1717.59|1735.39|1717.59|1735.72|1717.92|1735.28|1717.48|19
1650871860000|2022-04-25 07:31:00|1735.4|1717.6|1735.32|1717.52|1735.42|1717.62|1735.26|1717.46|18
1650871870000|2022-04-25 07:31:10|1735.33|1717.53|1735.03|1717.23|1735.35|1717.55|1734.53|1716.73|28
1650871880000|2022-04-25 07:31:20|1735.1|1717.3|1735.6|1717.8|1735.65|1717.85|1735.1|1717.3|19
1650871890000|2022-04-25 07:31:30|1735.65|1717.85|1735.51|1717.71|1735.65|1717.85|1735.51|1717.71|11
1650871900000|2022-04-25 07:31:40|1735.55|1717.75|1735.84|1718.04|1735.84|1718.04|1735.33|1717.53|19
1650871910000|2022-04-25 07:31:50|1735.92|1718.12|1735.36|1717.56|1735.97|1718.17|1735.36|1717.56|19
1650871920000|2022-04-25 07:32:00|1735.3|1717.5|1732.75|1714.95|1735.3|1717.5|1732.75|1714.95|24
1650871930000|2022-04-25 07:32:10|1732.55|1714.75|1732.54|1714.74|1732.55|1714.75|1731.9|1714.1|24
1650871940000|2022-04-25 07:32:20|1732.53|1714.73|1732.33|1714.53|1732.55|1714.75|1731.68|1713.88|23
1650871950000|2022-04-25 07:32:30|1732.32|1714.52|1732.37|1714.57|1732.4|1714.6|1732.3|1714.5|10
1650871960000|2022-04-25 07:32:40|1732.39|1714.59|1732.35|1714.55|1732.39|1714.59|1731.52|1713.72|18
1650871970000|2022-04-25 07:32:50|1732.27|1714.47|1732.35|1714.55|1732.36|1714.56|1732.18|1714.38|17
1650871980000|2022-04-25 07:33:00|1732.26|1714.46|1730.52|1712.72|1732.36|1714.56|1730.52|1712.72|20
1650871990000|2022-04-25 07:33:10|1730.49|1712.69|1732.08|1714.28|1732.08|1714.28|1730.4|1712.6|27
1650872000000|2022-04-25 07:33:20|1732.1|1714.3|1732.22|1714.42|1732.4|1714.6|1731.41|1713.61|27
1650872010000|2022-04-25 07:33:30|1732.19|1714.39|1732.33|1714.53|1732.4|1714.6|1732.18|1714.38|12
1650872020000|2022-04-25 07:33:40|1732.34|1714.54|1732.35|1714.55|1732.4|1714.6|1732.2|1714.4|11
1650872030000|2022-04-25 07:33:50|1731.63|1713.83|1732.4|1714.6|1732.53|1714.73|1731.5|1713.7|21
1650872040000|2022-04-25 07:34:00|1732.46|1714.66|1731.63|1713.83|1732.5|1714.7|1731.59|1713.79|10
1650872050000|2022-04-25 07:34:10|1731.66|1713.86|1731.49|1713.69|1732.4|1714.6|1731.45|1713.65|26
1650872060000|2022-04-25 07:34:20|1731.5|1713.7|1732.15|1714.35|1732.22|1714.42|1731.5|1713.7|12
1650872070000|2022-04-25 07:34:30|1732.16|1714.36|1731.4|1713.6|1732.35|1714.55|1731.4|1713.6|15
1650872080000|2022-04-25 07:34:40|1731.55|1713.75|1731.66|1713.86|1731.66|1713.86|1731.39|1713.59|21
1650872090000|2022-04-25 07:34:50|1731.58|1713.78|1730.55|1712.75|1731.61|1713.81|1730.55|1712.75|16
1650872100000|2022-04-25 07:35:00|1730.44|1712.64|1731.37|1713.57|1731.37|1713.57|1730.4|1712.6|14
1650872110000|2022-04-25 07:35:10|1731.34|1713.54|1731.97|1714.17|1732|1714.2|1731.25|1713.45|26
1650872120000|2022-04-25 07:35:20|1732.08|1714.28|1732.2|1714.4|1732.4|1714.6|1732.08|1714.28|10
1650872130000|2022-04-25 07:35:30|1732.11|1714.31|1731.26|1713.46|1732.11|1714.31|1731.23|1713.43|10
1650872140000|2022-04-25 07:35:40|1730.73|1712.93|1730.18|1712.38|1731.01|1713.21|1730|1712.2|24
1650872150000|2022-04-25 07:35:50|1730.42|1712.62|1729.61|1711.81|1730.45|1712.65|1729.56|1711.76|15
1650872160000|2022-04-25 07:36:00|1729.6|1711.8|1730.58|1712.78|1730.62|1712.82|1729.6|1711.8|18
1650872170000|2022-04-25 07:36:10|1730.62|1712.82|1731.3|1713.5|1731.35|1713.55|1730.51|1712.71|20
1650872180000|2022-04-25 07:36:20|1731.29|1713.49|1731.55|1713.75|1732.4|1714.6|1731.29|1713.49|20
1650872190000|2022-04-25 07:36:30|1731.52|1713.72|1731.58|1713.78|1731.8|1714|1731.43|1713.63|19
1650872200000|2022-04-25 07:36:40|1731.6|1713.8|1731.93|1714.13|1731.93|1714.13|1731.44|1713.64|14
1650872210000|2022-04-25 07:36:50|1732.2|1714.4|1731.56|1713.76|1732.26|1714.46|1731.56|1713.76|17
1650872220000|2022-04-25 07:37:00|1731.57|1713.77|1731.56|1713.76|1731.6|1713.8|1731.48|1713.68|22
1650872230000|2022-04-25 07:37:10|1731.54|1713.74|1731.33|1713.53|1731.56|1713.76|1730.6|1712.8|26
1650872240000|2022-04-25 07:37:20|1731.4|1713.6|1730.65|1712.85|1731.44|1713.64|1730.5|1712.7|20
1650872250000|2022-04-25 07:37:30|1730.33|1712.53|1730.34|1712.54|1730.4|1712.6|1730.33|1712.53|9
1650872260000|2022-04-25 07:37:40|1730.38|1712.58|1730.45|1712.65|1730.45|1712.65|1730.31|1712.51|20
1650872270000|2022-04-25 07:37:50|1730.47|1712.67|1730.52|1712.72|1730.87|1713.07|1730.4|1712.6|18
1650872280000|2022-04-25 07:38:00|1730.53|1712.73|1730.76|1712.96|1730.78|1712.98|1730.52|1712.72|19
1650872290000|2022-04-25 07:38:10|1730.75|1712.95|1730.51|1712.71|1730.75|1712.95|1730.49|1712.69|9
1650872300000|2022-04-25 07:38:20|1730.66|1712.86|1732.11|1714.31|1732.13|1714.33|1730.66|1712.86|20
1650872310000|2022-04-25 07:38:30|1731.77|1713.97|1732.4|1714.6|1732.4|1714.6|1731.73|1713.93|23
1650872320000|2022-04-25 07:38:40|1732.31|1714.51|1732.4|1714.6|1732.4|1714.6|1732.31|1714.51|3
1650872330000|2022-04-25 07:38:50|1732.33|1714.53|1732.45|1714.65|1732.45|1714.65|1732.33|1714.53|4
1650872340000|2022-04-25 07:39:00|1732.36|1714.56|1733.21|1715.41|1733.21|1715.41|1732.36|1714.56|11
1650872350000|2022-04-25 07:39:10|1733.12|1715.32|1734.67|1716.87|1734.67|1716.87|1733.12|1715.32|11
1650872360000|2022-04-25 07:39:20|1734.59|1716.79|1733.92|1716.12|1735.4|1717.6|1733.7|1715.9|24
1650872370000|2022-04-25 07:39:30|1734.31|1716.51|1734.4|1716.6|1734.45|1716.65|1734.24|1716.44|26
1650872380000|2022-04-25 07:39:40|1734.44|1716.64|1734.44|1716.64|1734.51|1716.71|1734.33|1716.53|17
1650872390000|2022-04-25 07:39:50|1734.52|1716.72|1733.54|1715.74|1734.52|1716.72|1733.52|1715.72|15
1650872400000|2022-04-25 07:40:00|1733.55|1715.75|1734.3|1716.5|1734.3|1716.5|1733.39|1715.59|15
1650872410000|2022-04-25 07:40:10|1734.31|1716.51|1734.47|1716.67|1734.47|1716.67|1734.3|1716.5|14
1650872420000|2022-04-25 07:40:20|1734.54|1716.74|1734.45|1716.65|1734.54|1716.74|1733.75|1715.95|13
1650872430000|2022-04-25 07:40:30|1734.48|1716.68|1733.47|1715.67|1734.5|1716.7|1733.44|1715.64|20
1650872440000|2022-04-25 07:40:40|1733.41|1715.61|1732.45|1714.65|1733.42|1715.62|1732.42|1714.62|14
1650872450000|2022-04-25 07:40:50|1732.32|1714.52|1730.71|1712.91|1732.32|1714.52|1730.71|1712.91|20
1650872460000|2022-04-25 07:41:00|1730.68|1712.88|1730.7|1712.9|1730.78|1712.98|1730.65|1712.85|16
1650872470000|2022-04-25 07:41:10|1730.69|1712.89|1730.69|1712.89|1730.78|1712.98|1730.64|1712.84|12
1650872480000|2022-04-25 07:41:20|1730.74|1712.94|1730.63|1712.83|1730.83|1713.03|1730.6|1712.8|14
1650872490000|2022-04-25 07:41:30|1730.65|1712.85|1731.42|1713.62|1731.42|1713.62|1730.54|1712.74|22
1650872500000|2022-04-25 07:41:40|1731.36|1713.56|1731.6|1713.8|1731.65|1713.85|1731.36|1713.56|9
1650872510000|2022-04-25 07:41:50|1731.5|1713.7|1730.74|1712.94|1731.55|1713.75|1730.62|1712.82|13
1650872520000|2022-04-25 07:42:00|1730.71|1712.91|1730.69|1712.89|1730.74|1712.94|1730.53|1712.73|14
1650872530000|2022-04-25 07:42:10|1730.65|1712.85|1730.59|1712.79|1730.65|1712.85|1730.43|1712.63|14
1650872540000|2022-04-25 07:42:20|1730.51|1712.71|1729.72|1711.92|1730.51|1712.71|1729.72|1711.92|17
1650872550000|2022-04-25 07:42:30|1729.7|1711.9|1729.62|1711.82|1729.81|1712.01|1729.61|1711.81|20
1650872560000|2022-04-25 07:42:40|1729.61|1711.81|1730.11|1712.31|1730.11|1712.31|1729.59|1711.79|14
1650872570000|2022-04-25 07:42:50|1730.32|1712.52|1730.32|1712.52|1730.73|1712.93|1729.62|1711.82|31
1650872580000|2022-04-25 07:43:00|1730.3|1712.5|1731.56|1713.76|1732.1|1714.3|1730.3|1712.5|26
1650872590000|2022-04-25 07:43:10|1731.61|1713.81|1733.27|1715.47|1733.27|1715.47|1731.61|1713.81|23
1650872600000|2022-04-25 07:43:20|1733.32|1715.52|1733.4|1715.6|1733.48|1715.68|1733.32|1715.52|6
1650872610000|2022-04-25 07:43:30|1733.34|1715.54|1733.72|1715.92|1733.72|1715.92|1733.32|1715.52|13
1650872620000|2022-04-25 07:43:40|1733.74|1715.94|1733.7|1715.9|1733.8|1716|1733.5|1715.7|13
1650872630000|2022-04-25 07:43:50|1733.65|1715.85|1734.24|1716.44|1734.4|1716.6|1733.5|1715.7|8
1650872640000|2022-04-25 07:44:00|1734.22|1716.42|1733.51|1715.71|1734.4|1716.6|1733.51|1715.71|19
1650872650000|2022-04-25 07:44:10|1733.52|1715.72|1734.75|1716.95|1734.75|1716.95|1733.52|1715.72|16
1650872660000|2022-04-25 07:44:20|1735|1717.2|1735.48|1717.68|1735.48|1717.68|1735|1717.2|19
1650872670000|2022-04-25 07:44:30|1735.47|1717.67|1734.43|1716.63|1735.47|1717.67|1734.32|1716.52|20
1650872680000|2022-04-25 07:44:40|1734.42|1716.62|1733.77|1715.97|1734.6|1716.8|1733.77|1715.97|17
1650872690000|2022-04-25 07:44:50|1733.66|1715.86|1733.47|1715.67|1733.89|1716.09|1733.41|1715.61|31
1650872700000|2022-04-25 07:45:00|1733.57|1715.77|1734.56|1716.76|1734.73|1716.93|1733.57|1715.77|16
1650872710000|2022-04-25 07:45:10|1734.55|1716.75|1734.34|1716.54|1734.56|1716.76|1733.61|1715.81|21
1650872720000|2022-04-25 07:45:20|1734.32|1716.52|1734.31|1716.51|1734.41|1716.61|1734.25|1716.45|21
1650872730000|2022-04-25 07:45:30|1734.3|1716.5|1734.55|1716.75|1734.62|1716.82|1734.25|1716.45|19
1650872740000|2022-04-25 07:45:40|1734.58|1716.78|1734.53|1716.73|1734.58|1716.78|1734.39|1716.59|19
1650872750000|2022-04-25 07:45:50|1734.55|1716.75|1733.92|1716.12|1734.63|1716.83|1733.7|1715.9|19
1650872760000|2022-04-25 07:46:00|1733.81|1716.01|1734.38|1716.58|1734.39|1716.59|1733.74|1715.94|18
1650872770000|2022-04-25 07:46:10|1734.39|1716.59|1734.63|1716.83|1734.83|1717.03|1734.35|1716.55|19
1650872780000|2022-04-25 07:46:20|1734.56|1716.76|1734.94|1717.14|1734.96|1717.16|1734.54|1716.74|14
1650872790000|2022-04-25 07:46:30|1734.97|1717.17|1735|1717.2|1735|1717.2|1734.84|1717.04|11
1650872800000|2022-04-25 07:46:40|1734.99|1717.19|1734.79|1716.99|1735.03|1717.23|1734.77|1716.97|8
1650872810000|2022-04-25 07:46:50|1734.95|1717.15|1735|1717.2|1735.1|1717.3|1734.95|1717.15|6
1650872820000|2022-04-25 07:47:00|1734.98|1717.18|1734.54|1716.74|1734.98|1717.18|1734.5|1716.7|16
1650872830000|2022-04-25 07:47:10|1734.41|1716.61|1733.57|1715.77|1734.41|1716.61|1733.47|1715.67|14
1650872840000|2022-04-25 07:47:20|1733.62|1715.82|1733.58|1715.78|1734.37|1716.57|1733.41|1715.61|23
1650872850000|2022-04-25 07:47:30|1733.65|1715.85|1734.85|1717.05|1734.87|1717.07|1733.65|1715.85|22
1650872860000|2022-04-25 07:47:40|1734.9|1717.1|1734.95|1717.15|1734.95|1717.15|1734.9|1717.1|2
1650872870000|2022-04-25 07:47:50|1735.29|1717.49|1735.39|1717.59|1735.39|1717.59|1735.05|1717.25|8
1650872880000|2022-04-25 07:48:00|1735.05|1717.25|1735.7|1717.9|1735.75|1717.95|1735.05|1717.25|9
1650872890000|2022-04-25 07:48:10|1735.74|1717.94|1736.95|1719.15|1737.4|1719.6|1735.74|1717.94|19
1650872900000|2022-04-25 07:48:20|1736.99|1719.19|1737.59|1719.79|1738.4|1720.6|1736.99|1719.19|20
1650872910000|2022-04-25 07:48:30|1737.65|1719.85|1737.59|1719.79|1737.69|1719.89|1737.59|1719.79|7
1650872920000|2022-04-25 07:48:40|1737.45|1719.65|1736.66|1718.86|1737.45|1719.65|1736.59|1718.79|32
1650872930000|2022-04-25 07:48:50|1736.55|1718.75|1736.72|1718.92|1736.76|1718.96|1736.47|1718.67|15
1650872940000|2022-04-25 07:49:00|1736.7|1718.9|1736.44|1718.64|1736.76|1718.96|1736.39|1718.59|20
1650872950000|2022-04-25 07:49:10|1736.46|1718.66|1736.56|1718.76|1736.67|1718.87|1736.46|1718.66|15
1650872960000|2022-04-25 07:49:20|1736.55|1718.75|1737.33|1719.53|1737.36|1719.56|1736.55|1718.75|19
1650872970000|2022-04-25 07:49:30|1737.31|1719.51|1736.64|1718.84|1737.35|1719.55|1736|1718.2|20
1650872980000|2022-04-25 07:49:40|1736.67|1718.87|1735.5|1717.7|1737.22|1719.42|1735.5|1717.7|24
1650872990000|2022-04-25 07:49:50|1735.55|1717.75|1734.56|1716.76|1735.55|1717.75|1734.49|1716.69|15
1650873000000|2022-04-25 07:50:00|1734.4|1716.6|1733.75|1715.95|1734.4|1716.6|1733.72|1715.92|17
1650873010000|2022-04-25 07:50:10|1733.74|1715.94|1733.72|1715.92|1733.74|1715.94|1733.52|1715.72|5
1650873020000|2022-04-25 07:50:20|1733.89|1716.09|1733.74|1715.94|1734.32|1716.52|1733.74|1715.94|19
1650873030000|2022-04-25 07:50:30|1733.75|1715.95|1733.2|1715.4|1733.92|1716.12|1732.68|1714.88|24
1650873040000|2022-04-25 07:50:40|1733.29|1715.49|1733.51|1715.71|1733.57|1715.77|1733.29|1715.49|19
1650873050000|2022-04-25 07:50:50|1733.5|1715.7|1733.49|1715.69|1733.52|1715.72|1733.49|1715.69|10
1650873060000|2022-04-25 07:51:00|1733.42|1715.62|1733.22|1715.42|1733.45|1715.65|1733.02|1715.22|10
1650873070000|2022-04-25 07:51:10|1733.3|1715.5|1732.63|1714.83|1733.41|1715.61|1732.63|1714.83|14
1650873080000|2022-04-25 07:51:20|1732.51|1714.71|1731.4|1713.6|1732.51|1714.71|1731.37|1713.57|27
1650873090000|2022-04-25 07:51:30|1731.42|1713.62|1732.29|1714.49|1732.35|1714.55|1731.4|1713.6|20
1650873100000|2022-04-25 07:51:40|1732.32|1714.52|1731.6|1713.8|1732.36|1714.56|1731.41|1713.61|20
1650873110000|2022-04-25 07:51:50|1731.33|1713.53|1730.55|1712.75|1731.4|1713.6|1730.53|1712.73|21
1650873120000|2022-04-25 07:52:00|1730.54|1712.74|1730.5|1712.7|1730.6|1712.8|1730.42|1712.62|12
1650873130000|2022-04-25 07:52:10|1730.43|1712.63|1731.37|1713.57|1731.44|1713.64|1730.43|1712.63|23
1650873140000|2022-04-25 07:52:20|1731.41|1713.61|1731.38|1713.58|1731.45|1713.65|1731.11|1713.31|22
1650873150000|2022-04-25 07:52:30|1731.46|1713.66|1731.4|1713.6|1731.48|1713.68|1730.74|1712.94|15
1650873160000|2022-04-25 07:52:40|1730.9|1713.1|1730.61|1712.81|1731.35|1713.55|1730.58|1712.78|18
1650873170000|2022-04-25 07:52:50|1730.59|1712.79|1730.5|1712.7|1730.62|1712.82|1730.48|1712.68|12
1650873180000|2022-04-25 07:53:00|1730.45|1712.65|1729.87|1712.07|1730.45|1712.65|1729.47|1711.67|22
1650873190000|2022-04-25 07:53:10|1729.86|1712.06|1730.74|1712.94|1730.75|1712.95|1729.86|1712.06|17
1650873200000|2022-04-25 07:53:20|1730.82|1713.02|1731.39|1713.59|1731.55|1713.75|1730.82|1713.02|11
1650873210000|2022-04-25 07:53:30|1731.5|1713.7|1731.6|1713.8|1731.75|1713.95|1731.41|1713.61|8
1650873220000|2022-04-25 07:53:40|1731.55|1713.75|1731.6|1713.8|1731.65|1713.85|1731.55|1713.75|6
1650873230000|2022-04-25 07:53:50|1731.7|1713.9|1732.4|1714.6|1732.4|1714.6|1731.65|1713.85|9
1650873240000|2022-04-25 07:54:00|1732.12|1714.32|1731.89|1714.09|1732.12|1714.32|1731.6|1713.8|15
1650873250000|2022-04-25 07:54:10|1732.4|1714.6|1731.6|1713.8|1732.4|1714.6|1731.49|1713.69|7
1650873260000|2022-04-25 07:54:20|1731.55|1713.75|1730.74|1712.94|1731.55|1713.75|1730.6|1712.8|13
1650873270000|2022-04-25 07:54:30|1730.76|1712.96|1730.44|1712.64|1730.76|1712.96|1730.43|1712.63|6
1650873280000|2022-04-25 07:54:40|1730.56|1712.76|1730.66|1712.86|1730.66|1712.86|1730.42|1712.62|19
1650873290000|2022-04-25 07:54:50|1730.67|1712.87|1730.5|1712.7|1730.75|1712.95|1730.47|1712.67|9
1650873300000|2022-04-25 07:55:00|1730.53|1712.73|1729.9|1712.1|1730.55|1712.75|1729.9|1712.1|8
1650873310000|2022-04-25 07:55:10|1729.88|1712.08|1728.44|1710.64|1729.88|1712.08|1728.44|1710.64|10
1650873320000|2022-04-25 07:55:20|1728.49|1710.69|1728.44|1710.64|1728.56|1710.76|1728.44|1710.64|15
1650873330000|2022-04-25 07:55:30|1728.45|1710.65|1728.44|1710.64|1728.5|1710.7|1728.44|1710.64|11
1650873340000|2022-04-25 07:55:40|1728.46|1710.66|1728.42|1710.62|1728.46|1710.66|1727.82|1710.02|17
1650873350000|2022-04-25 07:55:50|1728.41|1710.61|1729.53|1711.73|1729.6|1711.8|1728.19|1710.39|28
1650873360000|2022-04-25 07:56:00|1729.55|1711.75|1729.69|1711.89|1729.79|1711.99|1729.41|1711.61|29
1650873370000|2022-04-25 07:56:10|1729.7|1711.9|1731.4|1713.6|1731.4|1713.6|1729.7|1711.9|16
1650873380000|2022-04-25 07:56:20|1731.32|1713.52|1731.42|1713.62|1731.43|1713.63|1731.32|1713.52|5
1650873390000|2022-04-25 07:56:30|1731.4|1713.6|1731.42|1713.62|1731.42|1713.62|1731.4|1713.6|2
1650873400000|2022-04-25 07:56:40|1731.43|1713.63|1730.5|1712.7|1731.45|1713.65|1730.5|1712.7|12
1650873410000|2022-04-25 07:56:50|1730.4|1712.6|1729.5|1711.7|1730.4|1712.6|1729.44|1711.64|8
1650873420000|2022-04-25 07:57:00|1729.4|1711.6|1728.5|1710.7|1729.4|1711.6|1728.5|1710.7|14
1650873430000|2022-04-25 07:57:10|1728.55|1710.75|1729.24|1711.44|1729.26|1711.46|1728.53|1710.73|19
1650873440000|2022-04-25 07:57:20|1729.25|1711.45|1729.51|1711.71|1729.52|1711.72|1729.23|1711.43|16
1650873450000|2022-04-25 07:57:30|1729.43|1711.63|1729.37|1711.57|1729.52|1711.72|1729.33|1711.53|17
1650873460000|2022-04-25 07:57:40|1729.26|1711.46|1729.45|1711.65|1729.53|1711.73|1729.26|1711.46|15
1650873470000|2022-04-25 07:57:50|1729.46|1711.66|1729.58|1711.78|1729.59|1711.79|1729.33|1711.53|13
1650873480000|2022-04-25 07:58:00|1729.59|1711.79|1729.51|1711.71|1729.59|1711.79|1729.42|1711.62|16
1650873490000|2022-04-25 07:58:10|1729.4|1711.6|1729.36|1711.56|1729.49|1711.69|1729.36|1711.56|9
1650873500000|2022-04-25 07:58:20|1729.37|1711.57|1729.37|1711.57|1729.37|1711.57|1729.33|1711.53|8
1650873510000|2022-04-25 07:58:30|1729.33|1711.53|1729.64|1711.84|1729.64|1711.84|1729.33|1711.53|11
1650873520000|2022-04-25 07:58:40|1729.63|1711.83|1730.4|1712.6|1730.4|1712.6|1729.63|1711.83|15
1650873530000|2022-04-25 07:58:50|1730.3|1712.5|1730.33|1712.53|1730.6|1712.8|1730.18|1712.38|6
1650873540000|2022-04-25 07:59:00|1730.4|1712.6|1729.52|1711.72|1730.4|1712.6|1729.52|1711.72|6
1650873550000|2022-04-25 07:59:10|1729.51|1711.71|1729.35|1711.55|1729.6|1711.8|1729.34|1711.54|18
1650873560000|2022-04-25 07:59:20|1729.34|1711.54|1729.51|1711.71|1729.54|1711.74|1729.34|1711.54|13
1650873570000|2022-04-25 07:59:30|1729.54|1711.74|1728.5|1710.7|1729.7|1711.9|1728.5|1710.7|15
1650873580000|2022-04-25 07:59:40|1728.51|1710.71|1728.59|1710.79|1728.61|1710.81|1728.4|1710.6|19
1650873590000|2022-04-25 07:59:50|1728.68|1710.88|1728.7|1710.9|1729.43|1711.63|1728.56|1710.76|27
1650873600000|2022-04-25 08:00:00|1728.64|1710.84|1728.52|1710.72|1728.64|1710.84|1728.52|1710.72|13
1650873610000|2022-04-25 08:00:10|1728.56|1710.76|1728.51|1710.71|1728.6|1710.8|1728.48|1710.68|21
1650873620000|2022-04-25 08:00:20|1728.5|1710.7|1726.96|1709.16|1728.5|1710.7|1726.96|1709.16|17
1650873630000|2022-04-25 08:00:30|1726.57|1708.77|1728.27|1710.47|1728.38|1710.58|1726.12|1708.32|34
1650873640000|2022-04-25 08:00:40|1728.25|1710.45|1729.85|1712.05|1729.9|1712.1|1728.25|1710.45|23
1650873650000|2022-04-25 08:00:50|1730.05|1712.25|1727.04|1709.24|1730.05|1712.25|1727.04|1709.24|26
1650873660000|2022-04-25 08:01:00|1727.05|1709.25|1726.43|1708.63|1727.16|1709.36|1726.43|1708.63|27
1650873670000|2022-04-25 08:01:10|1726.42|1708.62|1724.19|1706.39|1726.42|1708.62|1724.19|1706.39|27
1650873680000|2022-04-25 08:01:20|1724.12|1706.32|1725.3|1707.5|1725.3|1707.5|1723.93|1706.13|20
1650873690000|2022-04-25 08:01:30|1725.35|1707.55|1725.31|1707.51|1725.47|1707.67|1725.3|1707.5|11
1650873700000|2022-04-25 08:01:40|1725.4|1707.6|1726.02|1708.22|1726.37|1708.57|1725.36|1707.56|15
1650873710000|2022-04-25 08:01:50|1726.05|1708.25|1725.61|1707.81|1726.4|1708.6|1725.45|1707.65|25
1650873720000|2022-04-25 08:02:00|1725.56|1707.76|1726.31|1708.51|1726.33|1708.53|1725.51|1707.71|22
1650873730000|2022-04-25 08:02:10|1726.32|1708.52|1727.63|1709.83|1727.65|1709.85|1726.29|1708.49|18
1650873740000|2022-04-25 08:02:20|1727.59|1709.79|1726.5|1708.7|1727.59|1709.79|1726.47|1708.67|19
1650873750000|2022-04-25 08:02:30|1726.48|1708.68|1725.2|1707.4|1726.48|1708.68|1725.2|1707.4|25
1650873760000|2022-04-25 08:02:40|1725.06|1707.26|1724.67|1706.87|1725.06|1707.26|1724.55|1706.75|22
1650873770000|2022-04-25 08:02:50|1724.65|1706.85|1725.48|1707.68|1725.48|1707.68|1724.6|1706.8|19
1650873780000|2022-04-25 08:03:00|1725.47|1707.67|1726.37|1708.57|1726.49|1708.69|1725.39|1707.59|27
1650873790000|2022-04-25 08:03:10|1726.46|1708.66|1726.5|1708.7|1726.9|1709.1|1726.06|1708.26|22
1650873800000|2022-04-25 08:03:20|1726.6|1708.8|1726.5|1708.7|1727.05|1709.25|1726.5|1708.7|10
1650873810000|2022-04-25 08:03:30|1726.37|1708.57|1726.5|1708.7|1726.61|1708.81|1726.37|1708.57|16
1650873820000|2022-04-25 08:03:40|1726.48|1708.68|1726.56|1708.76|1726.61|1708.81|1726.48|1708.68|10
1650873830000|2022-04-25 08:03:50|1726.55|1708.75|1726.43|1708.63|1726.56|1708.76|1726.43|1708.63|5
1650873840000|2022-04-25 08:04:00|1726.56|1708.76|1727.05|1709.25|1727.56|1709.76|1726.56|1708.76|7
1650873850000|2022-04-25 08:04:10|1727.07|1709.27|1727.56|1709.76|1727.58|1709.78|1727.06|1709.26|16
1650873860000|2022-04-25 08:04:20|1727.65|1709.85|1727.51|1709.71|1727.73|1709.93|1727.49|1709.69|10
1650873870000|2022-04-25 08:04:30|1727.58|1709.78|1727.71|1709.91|1727.71|1709.91|1727.53|1709.73|5
1650873880000|2022-04-25 08:04:40|1727.73|1709.93|1727.52|1709.72|1727.74|1709.94|1727.52|1709.72|12
1650873890000|2022-04-25 08:04:50|1727.58|1709.78|1727.58|1709.78|1727.58|1709.78|1727.58|1709.78|1
1650873900000|2022-04-25 08:05:00|1727.54|1709.74|1727.57|1709.77|1727.61|1709.81|1727.52|1709.72|8
1650873910000|2022-04-25 08:05:10|1727.55|1709.75|1727.56|1709.76|1727.58|1709.78|1727.44|1709.64|8
1650873920000|2022-04-25 08:05:20|1727.58|1709.78|1727.7|1709.9|1727.7|1709.9|1727.45|1709.65|7
1650873930000|2022-04-25 08:05:30|1728.3|1710.5|1728.4|1710.6|1728.4|1710.6|1728.12|1710.32|4
1650873940000|2022-04-25 08:05:40|1728.28|1710.48|1729.37|1711.57|1729.95|1712.15|1728.28|1710.48|14
1650873950000|2022-04-25 08:05:50|1729.43|1711.63|1729.4|1711.6|1729.43|1711.63|1729.21|1711.41|7
1650873960000|2022-04-25 08:06:00|1729.52|1711.72|1729.7|1711.9|1729.75|1711.95|1729.4|1711.6|12
1650873970000|2022-04-25 08:06:10|1729.85|1712.05|1729.65|1711.85|1729.85|1712.05|1729.59|1711.79|6
1650873980000|2022-04-25 08:06:20|1729.63|1711.83|1729.65|1711.85|1729.74|1711.94|1729.57|1711.77|7
1650873990000|2022-04-25 08:06:30|1729.44|1711.64|1729.55|1711.75|1729.55|1711.75|1729.44|1711.64|2
1650874000000|2022-04-25 08:06:40|1729.44|1711.64|1729.55|1711.75|1729.55|1711.75|1729.44|1711.64|2
1650874010000|2022-04-25 08:06:50|1729.35|1711.55|1729.6|1711.8|1729.8|1712|1729.35|1711.55|13
1650874020000|2022-04-25 08:07:00|1730.1|1712.3|1730.53|1712.73|1730.66|1712.86|1730.1|1712.3|13
1650874030000|2022-04-25 08:07:10|1730.69|1712.89|1731.55|1713.75|1731.55|1713.75|1730.57|1712.77|15
1650874040000|2022-04-25 08:07:20|1731.46|1713.66|1732.4|1714.6|1732.55|1714.75|1731.46|1713.66|14
1650874050000|2022-04-25 08:07:30|1732|1714.2|1732.32|1714.52|1732.32|1714.52|1732|1714.2|2
1650874060000|2022-04-25 08:07:40|1732.2|1714.4|1732.33|1714.53|1732.38|1714.58|1732.2|1714.4|7
1650874070000|2022-04-25 08:07:50|1732.38|1714.58|1732.32|1714.52|1732.38|1714.58|1732.15|1714.35|7
1650874080000|2022-04-25 08:08:00|1732.31|1714.51|1732.55|1714.75|1732.61|1714.81|1732.28|1714.48|19
1650874090000|2022-04-25 08:08:10|1732.4|1714.6|1732.24|1714.44|1732.68|1714.88|1732.24|1714.44|8
1650874100000|2022-04-25 08:08:20|1732.12|1714.32|1731.54|1713.74|1732.12|1714.32|1731.53|1713.73|18
1650874110000|2022-04-25 08:08:30|1731.51|1713.71|1732.15|1714.35|1732.15|1714.35|1731.5|1713.7|26
1650874120000|2022-04-25 08:08:40|1732.16|1714.36|1732.19|1714.39|1732.45|1714.65|1732.16|1714.36|14
1650874130000|2022-04-25 08:08:50|1732.16|1714.36|1732.19|1714.39|1732.27|1714.47|1732.07|1714.27|8
1650874140000|2022-04-25 08:09:00|1732.1|1714.3|1732.05|1714.25|1732.19|1714.39|1732|1714.2|10
1650874150000|2022-04-25 08:09:10|1732.06|1714.26|1732.21|1714.41|1732.29|1714.49|1731.9|1714.1|15
1650874160000|2022-04-25 08:09:20|1732.2|1714.4|1732.35|1714.55|1732.35|1714.55|1732.1|1714.3|15
1650874170000|2022-04-25 08:09:30|1732.24|1714.44|1732.26|1714.46|1732.4|1714.6|1732.09|1714.29|24
1650874180000|2022-04-25 08:09:40|1732.27|1714.47|1732.3|1714.5|1732.3|1714.5|1732.15|1714.35|14
1650874190000|2022-04-25 08:09:50|1732.46|1714.66|1732.03|1714.23|1732.5|1714.7|1731.76|1713.96|17
1650874200000|2022-04-25 08:10:00|1732.04|1714.24|1732.45|1714.65|1732.45|1714.65|1732.01|1714.21|16
1650874210000|2022-04-25 08:10:10|1732.44|1714.64|1732.55|1714.75|1732.55|1714.75|1732.44|1714.64|3
1650874220000|2022-04-25 08:10:20|1732.47|1714.67|1732.55|1714.75|1732.55|1714.75|1732.47|1714.67|2
1650874230000|2022-04-25 08:10:30|1732.85|1715.05|1732.6|1714.8|1732.9|1715.1|1732.6|1714.8|8
1650874240000|2022-04-25 08:10:40|1732.54|1714.74|1733.4|1715.6|1733.4|1715.6|1732.54|1714.74|6
1650874250000|2022-04-25 08:10:50|1733.27|1715.47|1733.4|1715.6|1733.4|1715.6|1733.27|1715.47|2
1650874260000|2022-04-25 08:11:00|1733.27|1715.47|1734.4|1716.6|1734.4|1716.6|1733.17|1715.37|7
1650874270000|2022-04-25 08:11:10|1734.36|1716.56|1734.44|1716.64|1734.44|1716.64|1734.34|1716.54|6
1650874280000|2022-04-25 08:11:20|1734.47|1716.67|1735.4|1717.6|1735.42|1717.62|1734.47|1716.67|10
1650874290000|2022-04-25 08:11:30|1735.09|1717.29|1734.95|1717.15|1735.13|1717.33|1734.92|1717.12|6
1650874300000|2022-04-25 08:11:40|1734.9|1717.1|1734.64|1716.84|1735.4|1717.6|1734.57|1716.77|6
1650874310000|2022-04-25 08:11:50|1734.66|1716.86|1733.76|1715.96|1734.7|1716.9|1733.76|1715.96|11
1650874320000|2022-04-25 08:12:00|1733.66|1715.86|1733.37|1715.57|1733.66|1715.86|1733.05|1715.25|13
1650874330000|2022-04-25 08:12:10|1733.32|1715.52|1732.48|1714.68|1733.33|1715.53|1732.34|1714.54|15
1650874340000|2022-04-25 08:12:20|1732.59|1714.79|1732.49|1714.69|1733.3|1715.5|1732.46|1714.66|16
1650874350000|2022-04-25 08:12:30|1732.5|1714.7|1732.5|1714.7|1732.52|1714.72|1732.49|1714.69|10
1650874360000|2022-04-25 08:12:40|1732.6|1714.8|1733.51|1715.71|1733.52|1715.72|1732.58|1714.78|23
1650874370000|2022-04-25 08:12:50|1733.5|1715.7|1734.59|1716.79|1734.59|1716.79|1733.5|1715.7|15
1650874380000|2022-04-25 08:13:00|1734.43|1716.63|1735.5|1717.7|1735.5|1717.7|1734.43|1716.63|12
1650874390000|2022-04-25 08:13:10|1735.52|1717.72|1735.4|1717.6|1735.67|1717.87|1735.27|1717.47|11
1650874400000|2022-04-25 08:13:20|1735.5|1717.7|1735.46|1717.66|1735.8|1718|1735.3|1717.5|16
1650874410000|2022-04-25 08:13:30|1735.28|1717.48|1733.89|1716.09|1735.4|1717.6|1733.74|1715.94|19
1650874420000|2022-04-25 08:13:40|1733.88|1716.08|1733.5|1715.7|1733.88|1716.08|1733.27|1715.47|27
1650874430000|2022-04-25 08:13:50|1733.45|1715.65|1733.3|1715.5|1733.45|1715.65|1732.96|1715.16|20
1650874440000|2022-04-25 08:14:00|1733.29|1715.49|1733.48|1715.68|1734.26|1716.46|1733.29|1715.49|21
1650874450000|2022-04-25 08:14:10|1733.46|1715.66|1733.37|1715.57|1733.49|1715.69|1733.37|1715.57|10
1650874460000|2022-04-25 08:14:20|1733.38|1715.58|1733.23|1715.43|1733.44|1715.64|1732.99|1715.19|10
1650874470000|2022-04-25 08:14:30|1733.31|1715.51|1732.75|1714.95|1733.39|1715.59|1732.57|1714.77|19
1650874480000|2022-04-25 08:14:40|1732.74|1714.94|1732.66|1714.86|1732.8|1715|1732.55|1714.75|12
1650874490000|2022-04-25 08:14:50|1732.69|1714.89|1732.6|1714.8|1732.8|1715|1732.57|1714.77|21
1650874500000|2022-04-25 08:15:00|1732.62|1714.82|1732.66|1714.86|1732.89|1715.09|1732.6|1714.8|12
1650874510000|2022-04-25 08:15:10|1732.62|1714.82|1732.5|1714.7|1732.62|1714.82|1731.8|1714|15
1650874520000|2022-04-25 08:15:20|1732.44|1714.64|1733.29|1715.49|1733.39|1715.59|1732.42|1714.62|18
1650874530000|2022-04-25 08:15:30|1733.31|1715.51|1733.65|1715.85|1733.65|1715.85|1733.28|1715.48|12
1650874540000|2022-04-25 08:15:40|1733.61|1715.81|1734.25|1716.45|1734.27|1716.47|1733.47|1715.67|21
1650874550000|2022-04-25 08:15:50|1734.34|1716.54|1735.4|1717.6|1735.4|1717.6|1734.34|1716.54|12
1650874560000|2022-04-25 08:16:00|1735.43|1717.63|1735.4|1717.6|1735.44|1717.64|1735.4|1717.6|8
1650874570000|2022-04-25 08:16:10|1735.55|1717.75|1736.4|1718.6|1736.4|1718.6|1735.4|1717.6|11
1650874580000|2022-04-25 08:16:20|1736.29|1718.49|1736.29|1718.49|1736.4|1718.6|1736.26|1718.46|4
1650874590000|2022-04-25 08:16:30|1736.4|1718.6|1736.4|1718.6|1736.42|1718.62|1736.28|1718.48|5
1650874600000|2022-04-25 08:16:40|1736.03|1718.23|1736.22|1718.42|1736.22|1718.42|1735.53|1717.73|9
1650874610000|2022-04-25 08:16:50|1736|1718.2|1735.92|1718.12|1736.17|1718.37|1735.7|1717.9|10
1650874620000|2022-04-25 08:17:00|1736.15|1718.35|1735.1|1717.3|1736.15|1718.35|1734.76|1716.96|16
1650874630000|2022-04-25 08:17:10|1734.99|1717.19|1733.86|1716.06|1734.99|1717.19|1733.5|1715.7|27
1650874640000|2022-04-25 08:17:20|1733.96|1716.16|1734.31|1716.51|1734.4|1716.6|1733.96|1716.16|20
1650874650000|2022-04-25 08:17:30|1734.38|1716.58|1734.99|1717.19|1734.99|1717.19|1733.75|1715.95|21
1650874660000|2022-04-25 08:17:40|1734.79|1716.99|1734.02|1716.22|1734.79|1716.99|1734|1716.2|11
1650874670000|2022-04-25 08:17:50|1734.27|1716.47|1733.45|1715.65|1734.27|1716.47|1733.45|1715.65|8
1650874680000|2022-04-25 08:18:00|1733.6|1715.8|1733.3|1715.5|1733.6|1715.8|1733.23|1715.43|12
1650874690000|2022-04-25 08:18:10|1733.18|1715.38|1732.93|1715.13|1733.28|1715.48|1732.89|1715.09|9
1650874700000|2022-04-25 08:18:20|1733.28|1715.48|1733.33|1715.53|1733.36|1715.56|1733.2|1715.4|11
1650874710000|2022-04-25 08:18:30|1733.38|1715.58|1733.28|1715.48|1733.38|1715.58|1733.27|1715.47|10
1650874720000|2022-04-25 08:18:40|1733.43|1715.63|1733.39|1715.59|1733.45|1715.65|1733.34|1715.54|15
1650874730000|2022-04-25 08:18:50|1733.38|1715.58|1733.3|1715.5|1733.45|1715.65|1732.92|1715.12|15
1650874740000|2022-04-25 08:19:00|1733.29|1715.49|1733.4|1715.6|1733.77|1715.97|1733.29|1715.49|24
1650874750000|2022-04-25 08:19:10|1733.49|1715.69|1733.46|1715.66|1733.49|1715.69|1733.41|1715.61|12
1650874760000|2022-04-25 08:19:20|1733.5|1715.7|1733.41|1715.61|1733.51|1715.71|1733.37|1715.57|14
1650874770000|2022-04-25 08:19:30|1733.46|1715.66|1733.45|1715.65|1733.46|1715.66|1733.41|1715.61|9
1650874780000|2022-04-25 08:19:40|1733.41|1715.61|1733.41|1715.61|1733.41|1715.61|1733.37|1715.57|10
1650874790000|2022-04-25 08:19:50|1733.46|1715.66|1734.36|1716.56|1734.78|1716.98|1733.46|1715.66|27
1650874800000|2022-04-25 08:20:00|1734.31|1716.51|1735.05|1717.25|1735.05|1717.25|1733.9|1716.1|13
1650874810000|2022-04-25 08:20:10|1734.9|1717.1|1734.42|1716.62|1734.9|1717.1|1734.34|1716.54|12
1650874820000|2022-04-25 08:20:20|1734.43|1716.63|1734.4|1716.6|1734.6|1716.8|1734.33|1716.53|16
1650874830000|2022-04-25 08:20:30|1734.32|1716.52|1733.5|1715.7|1734.32|1716.52|1733.39|1715.59|16
1650874840000|2022-04-25 08:20:40|1733.53|1715.73|1733.5|1715.7|1733.53|1715.73|1733.43|1715.63|5
1650874850000|2022-04-25 08:20:50|1733.48|1715.68|1733.5|1715.7|1733.5|1715.7|1733.47|1715.67|6
1650874860000|2022-04-25 08:21:00|1733.46|1715.66|1733.47|1715.67|1733.5|1715.7|1733.4|1715.6|10
1650874870000|2022-04-25 08:21:10|1733.4|1715.6|1733.43|1715.63|1733.46|1715.66|1733.4|1715.6|10
1650874880000|2022-04-25 08:21:20|1733.46|1715.66|1733.55|1715.75|1733.65|1715.85|1733.39|1715.59|15
1650874890000|2022-04-25 08:21:30|1733.48|1715.68|1734.11|1716.31|1734.11|1716.31|1733.4|1715.6|14
1650874900000|2022-04-25 08:21:40|1734.12|1716.32|1733.6|1715.8|1734.12|1716.32|1733.56|1715.76|7
1650874910000|2022-04-25 08:21:50|1733.56|1715.76|1733.38|1715.58|1733.6|1715.8|1733.21|1715.41|15
1650874920000|2022-04-25 08:22:00|1733.4|1715.6|1733.4|1715.6|1733.4|1715.6|1733.32|1715.52|9
1650874930000|2022-04-25 08:22:10|1733.31|1715.51|1733.22|1715.42|1733.37|1715.57|1732.92|1715.12|10
1650874940000|2022-04-25 08:22:20|1733.21|1715.41|1731.54|1713.74|1733.21|1715.41|1731.54|1713.74|13
1650874950000|2022-04-25 08:22:30|1731.56|1713.76|1731.56|1713.76|1731.58|1713.78|1731.51|1713.71|7
1650874960000|2022-04-25 08:22:40|1731.52|1713.72|1731.55|1713.75|1731.55|1713.75|1731.52|1713.72|2
1650874970000|2022-04-25 08:22:50|1731.51|1713.71|1731.51|1713.71|1731.52|1713.72|1731.51|1713.71|3
1650874980000|2022-04-25 08:23:00|1731.47|1713.67|1731.48|1713.68|1731.53|1713.73|1731.47|1713.67|4
1650874990000|2022-04-25 08:23:10|1731.51|1713.71|1730.45|1712.65|1731.51|1713.71|1730.45|1712.65|12
1650875000000|2022-04-25 08:23:20|1730.44|1712.64|1731.07|1713.27|1731.07|1713.27|1730.42|1712.62|22
1650875010000|2022-04-25 08:23:30|1731.15|1713.35|1731.36|1713.56|1731.41|1713.61|1731.15|1713.35|6
1650875030000|2022-04-25 08:23:50|1731.35|1713.55|1731.5|1713.7|1731.5|1713.7|1731.34|1713.54|4
1650875040000|2022-04-25 08:24:00|1731.4|1713.6|1731.4|1713.6|1731.4|1713.6|1731.4|1713.6|1
1650875050000|2022-04-25 08:24:10|1731.25|1713.45|1731.4|1713.6|1731.4|1713.6|1730.62|1712.82|15
1650875060000|2022-04-25 08:24:20|1731.35|1713.55|1731.34|1713.54|1731.4|1713.6|1731.34|1713.54|7
1650875070000|2022-04-25 08:24:30|1731.4|1713.6|1730.78|1712.98|1731.4|1713.6|1730.66|1712.86|11
1650875080000|2022-04-25 08:24:40|1730.9|1713.1|1730.43|1712.63|1730.9|1713.1|1730.43|1712.63|13
1650875090000|2022-04-25 08:24:50|1730.42|1712.62|1730.59|1712.79|1730.59|1712.79|1730.41|1712.61|16
1650875100000|2022-04-25 08:25:00|1730.62|1712.82|1730.57|1712.77|1730.62|1712.82|1730.47|1712.67|15
1650875110000|2022-04-25 08:25:10|1730.59|1712.79|1730.83|1713.03|1730.85|1713.05|1730.5|1712.7|12
1650875120000|2022-04-25 08:25:20|1730.93|1713.13|1730.87|1713.07|1730.93|1713.13|1730.84|1713.04|8
1650875130000|2022-04-25 08:25:30|1730.88|1713.08|1730.92|1713.12|1730.92|1713.12|1730.56|1712.76|13
1650875140000|2022-04-25 08:25:40|1730.96|1713.16|1730.75|1712.95|1730.96|1713.16|1730.59|1712.79|15
1650875150000|2022-04-25 08:25:50|1730.72|1712.92|1731.35|1713.55|1731.4|1713.6|1730.6|1712.8|13
1650875160000|2022-04-25 08:26:00|1731.26|1713.46|1731.1|1713.3|1731.45|1713.65|1731.1|1713.3|8
1650875170000|2022-04-25 08:26:10|1731.09|1713.29|1730.63|1712.83|1731.09|1713.29|1730.56|1712.76|8
1650875180000|2022-04-25 08:26:20|1730.56|1712.76|1730.44|1712.64|1730.56|1712.76|1730.44|1712.64|2
1650875190000|2022-04-25 08:26:30|1730.36|1712.56|1729.73|1711.93|1730.36|1712.56|1729.69|1711.89|17
1650875200000|2022-04-25 08:26:40|1729.63|1711.83|1728.6|1710.8|1729.63|1711.83|1728.45|1710.65|17
1650875210000|2022-04-25 08:26:50|1728.68|1710.88|1728.56|1710.76|1729.3|1711.5|1728.45|1710.65|24
1650875220000|2022-04-25 08:27:00|1728.53|1710.73|1728.5|1710.7|1728.74|1710.94|1728.5|1710.7|7
1650875230000|2022-04-25 08:27:10|1728.71|1710.91|1728.5|1710.7|1728.76|1710.96|1728.5|1710.7|8
1650875240000|2022-04-25 08:27:20|1728.4|1710.6|1728.31|1710.51|1728.4|1710.6|1728.25|1710.45|9
1650875250000|2022-04-25 08:27:30|1728.29|1710.49|1728.54|1710.74|1728.54|1710.74|1728.29|1710.49|11
1650875260000|2022-04-25 08:27:40|1728.67|1710.87|1728.55|1710.75|1728.67|1710.87|1728.55|1710.75|8
1650875270000|2022-04-25 08:27:50|1728.54|1710.74|1728.29|1710.49|1728.54|1710.74|1728.11|1710.31|7
1650875280000|2022-04-25 08:28:00|1728.4|1710.6|1728.37|1710.57|1728.43|1710.63|1727.6|1709.8|16
1650875290000|2022-04-25 08:28:10|1728.5|1710.7|1728.45|1710.65|1728.56|1710.76|1728.45|1710.65|8
1650875300000|2022-04-25 08:28:20|1728.38|1710.58|1727.81|1710.01|1728.41|1710.61|1727.65|1709.85|12
1650875310000|2022-04-25 08:28:30|1727.7|1709.9|1727.81|1710.01|1727.81|1710.01|1727.7|1709.9|4
1650875320000|2022-04-25 08:28:40|1727.84|1710.04|1727.88|1710.08|1728.19|1710.39|1727.79|1709.99|7
1650875330000|2022-04-25 08:28:50|1727.9|1710.1|1727.88|1710.08|1727.9|1710.1|1727.83|1710.03|4
1650875340000|2022-04-25 08:29:00|1727.83|1710.03|1727.39|1709.59|1727.83|1710.03|1727.38|1709.58|16
1650875350000|2022-04-25 08:29:10|1727.38|1709.58|1727.47|1709.67|1727.9|1710.1|1727.27|1709.47|27
1650875360000|2022-04-25 08:29:20|1727.46|1709.66|1727.49|1709.69|1727.72|1709.92|1727.42|1709.62|19
1650875370000|2022-04-25 08:29:30|1727.54|1709.74|1727.52|1709.72|1727.54|1709.74|1727.45|1709.65|14
1650875380000|2022-04-25 08:29:40|1727.55|1709.75|1727.65|1709.85|1727.67|1709.87|1727.49|1709.69|18
1650875390000|2022-04-25 08:29:50|1727.66|1709.86|1727.43|1709.63|1727.66|1709.86|1727.43|1709.63|15
1650875400000|2022-04-25 08:30:00|1727.48|1709.68|1727.5|1709.7|1727.5|1709.7|1726.87|1709.07|17
1650875410000|2022-04-25 08:30:10|1727.61|1709.81|1728.51|1710.71|1728.6|1710.8|1727.61|1709.81|21
1650875420000|2022-04-25 08:30:20|1728.5|1710.7|1728.66|1710.86|1728.72|1710.92|1728.43|1710.63|21
1650875430000|2022-04-25 08:30:30|1728.73|1710.93|1728.51|1710.71|1728.77|1710.97|1728.51|1710.71|14
1650875440000|2022-04-25 08:30:40|1728.52|1710.72|1729.03|1711.23|1729.03|1711.23|1728.51|1710.71|15
1650875450000|2022-04-25 08:30:50|1729.1|1711.3|1729.1|1711.3|1729.29|1711.49|1729.1|1711.3|3
1650875460000|2022-04-25 08:31:00|1729.12|1711.32|1729.25|1711.45|1729.44|1711.64|1729.12|1711.32|9
1650875470000|2022-04-25 08:31:10|1729.15|1711.35|1729.1|1711.3|1729.15|1711.35|1729.01|1711.21|6
1650875480000|2022-04-25 08:31:20|1729.09|1711.29|1729.1|1711.3|1729.44|1711.64|1729.09|1711.29|9
1650875490000|2022-04-25 08:31:30|1729.09|1711.29|1728.9|1711.1|1729.1|1711.3|1728.85|1711.05|7
1650875500000|2022-04-25 08:31:40|1728.53|1710.73|1728.65|1710.85|1728.65|1710.85|1728.53|1710.73|5
1650875510000|2022-04-25 08:31:50|1728.6|1710.8|1729.18|1711.38|1729.18|1711.38|1728.6|1710.8|11
1650875520000|2022-04-25 08:32:00|1729.4|1711.6|1729.44|1711.64|1729.44|1711.64|1729.25|1711.45|9
1650875530000|2022-04-25 08:32:10|1729.5|1711.7|1729.25|1711.45|1729.5|1711.7|1729.05|1711.25|9
1650875540000|2022-04-25 08:32:20|1729.44|1711.64|1729.18|1711.38|1729.44|1711.64|1729.18|1711.38|5
1650875550000|2022-04-25 08:32:30|1729.2|1711.4|1729.25|1711.45|1729.45|1711.65|1729.06|1711.26|7
1650875560000|2022-04-25 08:32:40|1729.44|1711.64|1730.4|1712.6|1730.69|1712.89|1729.25|1711.45|17
1650875570000|2022-04-25 08:32:50|1730.42|1712.62|1730.4|1712.6|1730.43|1712.63|1730.34|1712.54|5
1650875580000|2022-04-25 08:33:00|1730.53|1712.73|1730.64|1712.84|1730.67|1712.87|1730.43|1712.63|22
1650875590000|2022-04-25 08:33:10|1730.63|1712.83|1730.48|1712.68|1730.67|1712.87|1730.4|1712.6|18
1650875600000|2022-04-25 08:33:20|1730.44|1712.64|1730.51|1712.71|1730.59|1712.79|1730.34|1712.54|16
1650875610000|2022-04-25 08:33:30|1730.55|1712.75|1730.42|1712.62|1730.55|1712.75|1730.42|1712.62|5
1650875620000|2022-04-25 08:33:40|1730.44|1712.64|1730.4|1712.6|1730.55|1712.75|1730.33|1712.53|11
1650875630000|2022-04-25 08:33:50|1730.35|1712.55|1729.24|1711.44|1730.4|1712.6|1729.24|1711.44|14
1650875640000|2022-04-25 08:34:00|1729.03|1711.23|1729.39|1711.59|1729.41|1711.61|1728.77|1710.97|22
1650875650000|2022-04-25 08:34:10|1729.41|1711.61|1729.41|1711.61|1729.62|1711.82|1729.36|1711.56|16
1650875660000|2022-04-25 08:34:20|1729.42|1711.62|1729.93|1712.13|1729.93|1712.13|1729.33|1711.53|19
1650875670000|2022-04-25 08:34:30|1729.96|1712.16|1730.33|1712.53|1730.55|1712.75|1729.96|1712.16|23
1650875680000|2022-04-25 08:34:40|1730.34|1712.54|1729.54|1711.74|1730.34|1712.54|1729.45|1711.65|17
1650875690000|2022-04-25 08:34:50|1729.53|1711.73|1729.45|1711.65|1729.54|1711.74|1729.44|1711.64|7
1650875700000|2022-04-25 08:35:00|1729.46|1711.66|1729.4|1711.6|1729.53|1711.73|1729.33|1711.53|15
1650875710000|2022-04-25 08:35:10|1729.49|1711.69|1729.42|1711.62|1729.51|1711.71|1729.36|1711.56|14
1650875720000|2022-04-25 08:35:20|1729.47|1711.67|1730.2|1712.4|1730.2|1712.4|1729.46|1711.66|18
1650875730000|2022-04-25 08:35:30|1730.23|1712.43|1730.54|1712.74|1730.55|1712.75|1730.23|1712.43|25
1650875740000|2022-04-25 08:35:40|1730.55|1712.75|1731.6|1713.8|1731.7|1713.9|1730.54|1712.74|16
1650875750000|2022-04-25 08:35:50|1731.45|1713.65|1731.55|1713.75|1731.55|1713.75|1731.45|1713.65|6
1650875760000|2022-04-25 08:36:00|1731.6|1713.8|1731.48|1713.68|1731.65|1713.85|1731.48|1713.68|6
1650875770000|2022-04-25 08:36:10|1731.55|1713.75|1731.35|1713.55|1731.55|1713.75|1731.35|1713.55|3
1650875780000|2022-04-25 08:36:20|1731.4|1713.6|1731.4|1713.6|1731.41|1713.61|1731.4|1713.6|5
1650875790000|2022-04-25 08:36:30|1731.35|1713.55|1731.4|1713.6|1731.4|1713.6|1731.35|1713.55|2
1650875800000|2022-04-25 08:36:40|1731.41|1713.61|1731.4|1713.6|1731.45|1713.65|1731.37|1713.57|4
1650875810000|2022-04-25 08:36:50|1731.5|1713.7|1731.4|1713.6|1731.5|1713.7|1731.4|1713.6|2
1650875820000|2022-04-25 08:37:00|1731.42|1713.62|1732.4|1714.6|1732.4|1714.6|1731.42|1713.62|6
1650875830000|2022-04-25 08:37:10|1732.01|1714.21|1732.4|1714.6|1732.4|1714.6|1732.01|1714.21|2
1650875840000|2022-04-25 08:37:20|1732.5|1714.7|1733.4|1715.6|1733.4|1715.6|1732.5|1714.7|11
1650875850000|2022-04-25 08:37:30|1733.34|1715.54|1733.4|1715.6|1733.4|1715.6|1733.18|1715.38|7
1650875860000|2022-04-25 08:37:40|1733.22|1715.42|1733.4|1715.6|1733.4|1715.6|1733.22|1715.42|3
1650875870000|2022-04-25 08:37:50|1733.49|1715.69|1734.4|1716.6|1734.4|1716.6|1733.49|1715.69|6
1650875880000|2022-04-25 08:38:00|1734.35|1716.55|1733.42|1715.62|1734.35|1716.55|1733.42|1715.62|9
1650875890000|2022-04-25 08:38:10|1733.34|1715.54|1733.73|1715.93|1733.73|1715.93|1733.34|1715.54|9
1650875900000|2022-04-25 08:38:20|1733.78|1715.98|1734.4|1716.6|1734.41|1716.61|1733.78|1715.98|10
1650875920000|2022-04-25 08:38:40|1734.25|1716.45|1734.85|1717.05|1735.4|1717.6|1734.25|1716.45|10
1650875930000|2022-04-25 08:38:50|1734.5|1716.7|1734.41|1716.61|1734.5|1716.7|1734.25|1716.45|12
1650875940000|2022-04-25 08:39:00|1734.38|1716.58|1734.75|1716.95|1734.75|1716.95|1734.38|1716.58|3
1650875950000|2022-04-25 08:39:10|1734.77|1716.97|1734.85|1717.05|1734.85|1717.05|1734.75|1716.95|3
1650875960000|2022-04-25 08:39:20|1735|1717.2|1735.1|1717.3|1735.1|1717.3|1735|1717.2|2
1650875980000|2022-04-25 08:39:40|1734.95|1717.15|1735.07|1717.27|1735.1|1717.3|1734.95|1717.15|6
1650875990000|2022-04-25 08:39:50|1735.05|1717.25|1734.9|1717.1|1735.05|1717.25|1734.87|1717.07|5
1650876000000|2022-04-25 08:40:00|1734.87|1717.07|1734.87|1717.07|1734.9|1717.1|1734.87|1717.07|3
1650876010000|2022-04-25 08:40:10|1734.9|1717.1|1734.85|1717.05|1734.9|1717.1|1734.85|1717.05|2
1650876020000|2022-04-25 08:40:20|1734.9|1717.1|1735.23|1717.43|1735.23|1717.43|1734.7|1716.9|10
1650876030000|2022-04-25 08:40:30|1735.28|1717.48|1736.05|1718.25|1736.13|1718.33|1735.28|1717.48|11
1650876040000|2022-04-25 08:40:40|1735.68|1717.88|1735.63|1717.83|1735.92|1718.12|1735.6|1717.8|10
1650876050000|2022-04-25 08:40:50|1735.7|1717.9|1735.9|1718.1|1735.9|1718.1|1735.53|1717.73|8
1650876060000|2022-04-25 08:41:00|1736.12|1718.32|1735.52|1717.72|1736.12|1718.32|1735.4|1717.6|16
1650876070000|2022-04-25 08:41:10|1735.49|1717.69|1734.9|1717.1|1735.49|1717.69|1734.71|1716.91|14
1650876080000|2022-04-25 08:41:20|1734.75|1716.95|1734.69|1716.89|1734.9|1717.1|1734.66|1716.86|8
1650876090000|2022-04-25 08:41:30|1734.7|1716.9|1734.8|1717|1734.82|1717.02|1734.69|1716.89|5
1650876100000|2022-04-25 08:41:40|1734.82|1717.02|1735.4|1717.6|1735.4|1717.6|1734.75|1716.95|10
1650876110000|2022-04-25 08:41:50|1735.5|1717.7|1735.4|1717.6|1735.5|1717.7|1735.04|1717.24|14
1650876120000|2022-04-25 08:42:00|1735.29|1717.49|1734.4|1716.6|1735.29|1717.49|1734.4|1716.6|4
1650876130000|2022-04-25 08:42:10|1734.34|1716.54|1734.55|1716.75|1735.06|1717.26|1734.34|1716.54|14
1650876140000|2022-04-25 08:42:20|1735.25|1717.45|1735.4|1717.6|1735.4|1717.6|1735.2|1717.4|5
1650876150000|2022-04-25 08:42:30|1735.43|1717.63|1734.87|1717.07|1735.55|1717.75|1734.87|1717.07|20
1650876160000|2022-04-25 08:42:40|1734.71|1716.91|1735.35|1717.55|1735.35|1717.55|1734.55|1716.75|12
1650876170000|2022-04-25 08:42:50|1735.28|1717.48|1734.53|1716.73|1735.35|1717.55|1734.53|1716.73|9
1650876180000|2022-04-25 08:43:00|1734.6|1716.8|1734.4|1716.6|1734.75|1716.95|1734.4|1716.6|5
1650876190000|2022-04-25 08:43:10|1734.36|1716.56|1734.44|1716.64|1734.47|1716.67|1734.36|1716.56|3
1650876200000|2022-04-25 08:43:20|1734.4|1716.6|1734.38|1716.58|1734.43|1716.63|1734.34|1716.54|6
1650876210000|2022-04-25 08:43:30|1734.4|1716.6|1734.6|1716.8|1734.6|1716.8|1734.4|1716.6|2
1650876220000|2022-04-25 08:43:40|1734.62|1716.82|1734.4|1716.6|1734.65|1716.85|1734.4|1716.6|3
1650876230000|2022-04-25 08:43:50|1734.35|1716.55|1734.47|1716.67|1734.47|1716.67|1734.35|1716.55|3
1650876240000|2022-04-25 08:44:00|1734.44|1716.64|1734.4|1716.6|1734.44|1716.64|1734.31|1716.51|6
1650876260000|2022-04-25 08:44:20|1734.64|1716.84|1734.7|1716.9|1734.7|1716.9|1734.55|1716.75|3
1650876270000|2022-04-25 08:44:30|1734.4|1716.6|1734.44|1716.64|1734.44|1716.64|1734.4|1716.6|7
1650876280000|2022-04-25 08:44:40|1734.43|1716.63|1734.43|1716.63|1734.44|1716.64|1734.43|1716.63|13
1650876290000|2022-04-25 08:44:50|1734.4|1716.6|1734.45|1716.65|1734.45|1716.65|1734.35|1716.55|4
1650876300000|2022-04-25 08:45:00|1734.49|1716.69|1734.4|1716.6|1734.49|1716.69|1734.4|1716.6|2
1650876310000|2022-04-25 08:45:10|1734.6|1716.8|1734.7|1716.9|1734.7|1716.9|1734.45|1716.65|4
1650876320000|2022-04-25 08:45:20|1735.13|1717.33|1735.4|1717.6|1735.4|1717.6|1735.1|1717.3|4
1650876330000|2022-04-25 08:45:30|1735.32|1717.52|1735.42|1717.62|1735.42|1717.62|1735.32|1717.52|3
1650876340000|2022-04-25 08:45:40|1735.33|1717.53|1735.4|1717.6|1735.57|1717.77|1735.25|1717.45|17
1650876350000|2022-04-25 08:45:50|1735.51|1717.71|1734.65|1716.85|1735.51|1717.71|1734.65|1716.85|12
1650876360000|2022-04-25 08:46:00|1734.56|1716.76|1734.65|1716.85|1734.65|1716.85|1734.56|1716.76|2
1650876370000|2022-04-25 08:46:10|1734.4|1716.6|1734.4|1716.6|1734.4|1716.6|1734.4|1716.6|1
1650876380000|2022-04-25 08:46:20|1734.45|1716.65|1734.4|1716.6|1734.6|1716.8|1734.4|1716.6|9
1650876390000|2022-04-25 08:46:30|1734.36|1716.56|1734.4|1716.6|1734.4|1716.6|1734.28|1716.48|7
1650876400000|2022-04-25 08:46:40|1734.28|1716.48|1733.36|1715.56|1734.4|1716.6|1733.28|1715.48|19
1650876410000|2022-04-25 08:46:50|1733.4|1715.6|1733.4|1715.6|1733.4|1715.6|1733.25|1715.45|9
1650876420000|2022-04-25 08:47:00|1733.3|1715.5|1733.4|1715.6|1733.4|1715.6|1733.3|1715.5|2
1650876430000|2022-04-25 08:47:10|1733.52|1715.72|1733.96|1716.16|1734.16|1716.36|1733.52|1715.72|26
1650876440000|2022-04-25 08:47:20|1733.97|1716.17|1733.45|1715.65|1734|1716.2|1733.4|1715.6|20
1650876450000|2022-04-25 08:47:30|1733.43|1715.63|1734.02|1716.22|1734.02|1716.22|1733.43|1715.63|19
1650876460000|2022-04-25 08:47:40|1734.1|1716.3|1733.73|1715.93|1734.1|1716.3|1733.73|1715.93|5
1650876470000|2022-04-25 08:47:50|1733.74|1715.94|1734.4|1716.6|1734.4|1716.6|1733.74|1715.94|4
1650876480000|2022-04-25 08:48:00|1734.15|1716.35|1734.2|1716.4|1734.2|1716.4|1733.93|1716.13|18
1650876490000|2022-04-25 08:48:10|1733.7|1715.9|1733.7|1715.9|1733.7|1715.9|1733.7|1715.9|1
1650876500000|2022-04-25 08:48:20|1733.75|1715.95|1734.15|1716.35|1734.15|1716.35|1733.75|1715.95|2
1650876510000|2022-04-25 08:48:30|1734.4|1716.6|1734.43|1716.63|1734.43|1716.63|1734.4|1716.6|3
1650876520000|2022-04-25 08:48:40|1734.42|1716.62|1734.42|1716.62|1734.42|1716.62|1734.35|1716.55|3
1650876530000|2022-04-25 08:48:50|1734.44|1716.64|1733.69|1715.89|1734.44|1716.64|1733.69|1715.89|18
1650876540000|2022-04-25 08:49:00|1733.68|1715.88|1733.4|1715.6|1733.68|1715.88|1733.31|1715.51|16
1650876550000|2022-04-25 08:49:10|1733.33|1715.53|1733.42|1715.62|1733.45|1715.65|1733.32|1715.52|7
1650876560000|2022-04-25 08:49:20|1733.36|1715.56|1733.45|1715.65|1733.45|1715.65|1732.94|1715.14|7
1650876570000|2022-04-25 08:49:30|1733.42|1715.62|1732.52|1714.72|1733.42|1715.62|1732.52|1714.72|13
1650876580000|2022-04-25 08:49:40|1732.57|1714.77|1732.5|1714.7|1732.65|1714.85|1732.5|1714.7|8
1650876590000|2022-04-25 08:49:50|1732.4|1714.6|1732.4|1714.6|1732.45|1714.65|1732.34|1714.54|12
1650876600000|2022-04-25 08:50:00|1732.39|1714.59|1732.4|1714.6|1732.4|1714.6|1731.74|1713.94|20
1650876610000|2022-04-25 08:50:10|1732.34|1714.54|1733.04|1715.24|1733.25|1715.45|1732.34|1714.54|21
1650876620000|2022-04-25 08:50:20|1733.07|1715.27|1732.69|1714.89|1733.09|1715.29|1732.65|1714.85|16
1650876630000|2022-04-25 08:50:30|1732.7|1714.9|1733.35|1715.55|1733.35|1715.55|1732.69|1714.89|15
1650876640000|2022-04-25 08:50:40|1733.24|1715.44|1732.7|1714.9|1733.24|1715.44|1732.45|1714.65|12
1650876650000|2022-04-25 08:50:50|1732.55|1714.75|1732.4|1714.6|1732.6|1714.8|1732.4|1714.6|6
1650876660000|2022-04-25 08:51:00|1732.36|1714.56|1732.4|1714.6|1732.4|1714.6|1731.81|1714.01|14
1650876670000|2022-04-25 08:51:10|1732.3|1714.5|1732.4|1714.6|1732.4|1714.6|1732.15|1714.35|11
1650876680000|2022-04-25 08:51:20|1732.36|1714.56|1732.37|1714.57|1732.4|1714.6|1732.27|1714.47|9
1650876690000|2022-04-25 08:51:30|1732.4|1714.6|1732.42|1714.62|1733.15|1715.35|1732.4|1714.6|12
1650876700000|2022-04-25 08:51:40|1732.53|1714.73|1732.6|1714.8|1732.71|1714.91|1732.21|1714.41|14
1650876710000|2022-04-25 08:51:50|1732.47|1714.67|1733.4|1715.6|1733.4|1715.6|1732.47|1714.67|5
1650876720000|2022-04-25 08:52:00|1732.89|1715.09|1733|1715.2|1733|1715.2|1732.75|1714.95|6
1650876730000|2022-04-25 08:52:10|1732.8|1715|1732.8|1715|1732.8|1715|1732.8|1715|1
1650876740000|2022-04-25 08:52:20|1732.7|1714.9|1732.4|1714.6|1732.7|1714.9|1732.36|1714.56|16
1650876750000|2022-04-25 08:52:30|1732.46|1714.66|1732.42|1714.62|1732.46|1714.66|1732.33|1714.53|7
1650876760000|2022-04-25 08:52:40|1732.39|1714.59|1731.16|1713.36|1732.42|1714.62|1731.16|1713.36|7
1650876770000|2022-04-25 08:52:50|1731.51|1713.71|1731.36|1713.56|1731.52|1713.72|1731.36|1713.56|7
1650876780000|2022-04-25 08:53:00|1731.38|1713.58|1731.4|1713.6|1731.4|1713.6|1731.36|1713.56|10
1650876800000|2022-04-25 08:53:20|1730.9|1713.1|1731.33|1713.53|1731.33|1713.53|1730.86|1713.06|11
1650876810000|2022-04-25 08:53:30|1731.36|1713.56|1732.1|1714.3|1732.4|1714.6|1731.36|1713.56|5
1650876820000|2022-04-25 08:53:40|1732.12|1714.32|1732.4|1714.6|1732.4|1714.6|1732.12|1714.32|2
1650876830000|2022-04-25 08:53:50|1732.09|1714.29|1731.9|1714.1|1732.09|1714.29|1731.9|1714.1|3
1650876840000|2022-04-25 08:54:00|1731.95|1714.15|1731.9|1714.1|1731.95|1714.15|1731.9|1714.1|2
1650876850000|2022-04-25 08:54:10|1731.42|1713.62|1730.8|1713|1731.55|1713.75|1730.8|1713|8
1650876860000|2022-04-25 08:54:20|1730.9|1713.1|1730.9|1713.1|1730.9|1713.1|1730.69|1712.89|9
1650876870000|2022-04-25 08:54:30|1730.97|1713.17|1731.85|1714.05|1731.85|1714.05|1730.87|1713.07|9
1650876880000|2022-04-25 08:54:40|1731.81|1714.01|1731.85|1714.05|1731.85|1714.05|1731.81|1714.01|2
1650876900000|2022-04-25 08:55:00|1731.9|1714.1|1731.81|1714.01|1731.9|1714.1|1731.8|1714|4
1650876910000|2022-04-25 08:55:10|1731.51|1713.71|1730.68|1712.88|1731.51|1713.71|1730.68|1712.88|9
1650876920000|2022-04-25 08:55:20|1730.71|1712.91|1730.71|1712.91|1730.77|1712.97|1730.71|1712.91|5
1650876930000|2022-04-25 08:55:30|1730.85|1713.05|1730.32|1712.52|1730.85|1713.05|1730.16|1712.36|23
1650876940000|2022-04-25 08:55:40|1729.82|1712.02|1729.36|1711.56|1729.88|1712.08|1729.33|1711.53|7
1650876950000|2022-04-25 08:55:50|1729.42|1711.62|1730.06|1712.26|1730.32|1712.52|1729.4|1711.6|21
1650876960000|2022-04-25 08:56:00|1730.26|1712.46|1729.49|1711.69|1730.26|1712.46|1729.49|1711.69|14
1650876970000|2022-04-25 08:56:10|1729.35|1711.55|1729.4|1711.6|1729.6|1711.8|1729.31|1711.51|8
1650876980000|2022-04-25 08:56:20|1729.34|1711.54|1729.4|1711.6|1729.4|1711.6|1729.25|1711.45|10
1650876990000|2022-04-25 08:56:30|1729.27|1711.47|1729.25|1711.45|1729.4|1711.6|1729.22|1711.42|5
1650877000000|2022-04-25 08:56:40|1729.4|1711.6|1729.28|1711.48|1729.4|1711.6|1729.2|1711.4|7
1650877010000|2022-04-25 08:56:50|1729.23|1711.43|1729.4|1711.6|1730.4|1712.6|1729.2|1711.4|19
1650877020000|2022-04-25 08:57:00|1729.28|1711.48|1729.4|1711.6|1729.4|1711.6|1729.22|1711.42|5
1650877030000|2022-04-25 08:57:10|1729.2|1711.4|1728.68|1710.88|1729.2|1711.4|1728.68|1710.88|7
1650877040000|2022-04-25 08:57:20|1728.93|1711.13|1728.68|1710.88|1728.93|1711.13|1728.68|1710.88|5
1650877050000|2022-04-25 08:57:30|1728.69|1710.89|1729.4|1711.6|1729.4|1711.6|1728.68|1710.88|7
1650877060000|2022-04-25 08:57:40|1729.3|1711.5|1729.4|1711.6|1729.57|1711.77|1729.3|1711.5|6
1650877070000|2022-04-25 08:57:50|1729.52|1711.72|1729.43|1711.63|1729.57|1711.77|1729.32|1711.52|11
1650877080000|2022-04-25 08:58:00|1729.39|1711.59|1729.46|1711.66|1729.51|1711.71|1729.39|1711.59|10
1650877090000|2022-04-25 08:58:10|1729.43|1711.63|1729.85|1712.05|1729.85|1712.05|1729.37|1711.57|12
1650877100000|2022-04-25 08:58:20|1729.9|1712.1|1730.4|1712.6|1730.4|1712.6|1729.9|1712.1|5
1650877110000|2022-04-25 08:58:30|1730.21|1712.41|1730.4|1712.6|1730.4|1712.6|1730.21|1712.41|5
1650877120000|2022-04-25 08:58:40|1730.48|1712.68|1731.4|1713.6|1731.61|1713.81|1730.4|1712.6|10
1650877130000|2022-04-25 08:58:50|1731.26|1713.46|1729.31|1711.51|1731.26|1713.46|1729.31|1711.51|14
1650877140000|2022-04-25 08:59:00|1729.35|1711.55|1729.39|1711.59|1729.44|1711.64|1729|1711.2|11
1650877150000|2022-04-25 08:59:10|1729.4|1711.6|1728.6|1710.8|1729.4|1711.6|1728.6|1710.8|6
1650877160000|2022-04-25 08:59:20|1728.43|1710.63|1728.37|1710.57|1728.43|1710.63|1728.32|1710.52|7
1650877170000|2022-04-25 08:59:30|1728.38|1710.58|1728.55|1710.75|1728.55|1710.75|1728.29|1710.49|6
1650877180000|2022-04-25 08:59:40|1728.52|1710.72|1728.64|1710.84|1728.7|1710.9|1728.48|1710.68|15
1650877190000|2022-04-25 08:59:50|1728.52|1710.72|1728.58|1710.78|1728.58|1710.78|1728.52|1710.72|4
1650877200000|2022-04-25 09:00:00|1728.56|1710.76|1728.43|1710.63|1728.56|1710.76|1728.4|1710.6|10
1650877210000|2022-04-25 09:00:10|1728.34|1710.54|1728.68|1710.88|1728.69|1710.89|1728.34|1710.54|10
1650877220000|2022-04-25 09:00:20|1728.63|1710.83|1728.62|1710.82|1728.63|1710.83|1728.4|1710.6|15
1650877230000|2022-04-25 09:00:30|1728.23|1710.43|1727.68|1709.88|1728.26|1710.46|1727.68|1709.88|8
1650877240000|2022-04-25 09:00:40|1727.7|1709.9|1728.02|1710.22|1728.03|1710.23|1727.57|1709.77|12
1650877250000|2022-04-25 09:00:50|1727.99|1710.19|1727.53|1709.73|1728.05|1710.25|1727.53|1709.73|17
1650877260000|2022-04-25 09:01:00|1727.51|1709.71|1726.38|1708.58|1727.51|1709.71|1726.38|1708.58|17
1650877270000|2022-04-25 09:01:10|1726.21|1708.41|1725.4|1707.6|1726.21|1708.41|1725.06|1707.26|29
1650877280000|2022-04-25 09:01:20|1725.39|1707.59|1725.28|1707.48|1725.46|1707.66|1725.2|1707.4|16
1650877290000|2022-04-25 09:01:30|1725.29|1707.49|1724.74|1706.94|1725.4|1707.6|1724.73|1706.93|10
1650877300000|2022-04-25 09:01:40|1724.75|1706.95|1724.68|1706.88|1724.76|1706.96|1724.68|1706.88|5
1650877310000|2022-04-25 09:01:50|1724.65|1706.85|1724.73|1706.93|1724.73|1706.93|1724.65|1706.85|3
1650877320000|2022-04-25 09:02:00|1724.72|1706.92|1727.27|1709.47|1727.3|1709.5|1724.72|1706.92|24
1650877330000|2022-04-25 09:02:10|1727.22|1709.42|1729.43|1711.63|1729.43|1711.63|1727.22|1709.42|20
1650877340000|2022-04-25 09:02:20|1729.44|1711.64|1729.43|1711.63|1729.6|1711.8|1729.4|1711.6|9
1650877350000|2022-04-25 09:02:30|1729.44|1711.64|1730.4|1712.6|1730.4|1712.6|1729.4|1711.6|18
1650877360000|2022-04-25 09:02:40|1730.13|1712.33|1730.4|1712.6|1730.4|1712.6|1730.13|1712.33|2
1650877370000|2022-04-25 09:02:50|1730.38|1712.58|1729.4|1711.6|1730.41|1712.61|1729.4|1711.6|8
1650877380000|2022-04-25 09:03:00|1729.33|1711.53|1729.34|1711.54|1729.65|1711.85|1729.05|1711.25|13
1650877390000|2022-04-25 09:03:10|1729.39|1711.59|1729.17|1711.37|1729.39|1711.59|1729.17|1711.37|8
1650877400000|2022-04-25 09:03:20|1729.18|1711.38|1728.6|1710.8|1729.3|1711.5|1728.38|1710.58|18
1650877410000|2022-04-25 09:03:30|1728.45|1710.65|1728.4|1710.6|1728.45|1710.65|1727.95|1710.15|7
1650877420000|2022-04-25 09:03:40|1728.06|1710.26|1727.53|1709.73|1728.06|1710.26|1727.45|1709.65|11
1650877430000|2022-04-25 09:03:50|1727.58|1709.78|1727.52|1709.72|1727.58|1709.78|1727.5|1709.7|11
1650877440000|2022-04-25 09:04:00|1727.53|1709.73|1728.55|1710.75|1728.85|1711.05|1727.53|1709.73|14
1650877450000|2022-04-25 09:04:10|1728.6|1710.8|1729.35|1711.55|1729.41|1711.61|1728.6|1710.8|6
1650877460000|2022-04-25 09:04:20|1728.95|1711.15|1728.9|1711.1|1728.95|1711.15|1728.9|1711.1|2
1650877470000|2022-04-25 09:04:30|1728.95|1711.15|1728.85|1711.05|1728.95|1711.15|1728.85|1711.05|4
1650877480000|2022-04-25 09:04:40|1728.96|1711.16|1728.85|1711.05|1728.97|1711.17|1728.82|1711.02|8
1650877490000|2022-04-25 09:04:50|1728.9|1711.1|1728.9|1711.1|1728.9|1711.1|1728.9|1711.1|1
1650877500000|2022-04-25 09:05:00|1729.18|1711.38|1729.16|1711.36|1729.18|1711.38|1729.16|1711.36|3
1650877520000|2022-04-25 09:05:20|1729.1|1711.3|1729.48|1711.68|1729.48|1711.68|1729.1|1711.3|7
1650877530000|2022-04-25 09:05:30|1729.66|1711.86|1729.64|1711.84|1729.72|1711.92|1729.53|1711.73|8
1650877540000|2022-04-25 09:05:40|1729.9|1712.1|1729.64|1711.84|1729.9|1712.1|1729.55|1711.75|6
1650877550000|2022-04-25 09:05:50|1729.63|1711.83|1729.8|1712|1729.9|1712.1|1729.44|1711.64|15
1650877560000|2022-04-25 09:06:00|1729.61|1711.81|1729.64|1711.84|1729.7|1711.9|1729.36|1711.56|13
1650877570000|2022-04-25 09:06:10|1729.73|1711.93|1729.69|1711.89|1729.97|1712.17|1729.49|1711.69|11
1650877580000|2022-04-25 09:06:20|1729.74|1711.94|1730.4|1712.6|1730.4|1712.6|1729.5|1711.7|13
1650877590000|2022-04-25 09:06:30|1730.18|1712.38|1730.4|1712.6|1730.4|1712.6|1730.18|1712.38|6
1650877600000|2022-04-25 09:06:40|1730.55|1712.75|1732.27|1714.47|1732.27|1714.47|1730.49|1712.69|14
1650877610000|2022-04-25 09:06:50|1732.29|1714.49|1732.9|1715.1|1732.9|1715.1|1732.29|1714.49|14
1650877620000|2022-04-25 09:07:00|1733.35|1715.55|1733.4|1715.6|1733.4|1715.6|1733|1715.2|5
1650877630000|2022-04-25 09:07:10|1733.35|1715.55|1733.4|1715.6|1733.44|1715.64|1733.29|1715.49|13
1650877640000|2022-04-25 09:07:20|1733.53|1715.73|1734.5|1716.7|1734.9|1717.1|1733.5|1715.7|9
1650877650000|2022-04-25 09:07:30|1734.4|1716.6|1734.4|1716.6|1735.15|1717.35|1734.09|1716.29|17
1650877660000|2022-04-25 09:07:40|1734.51|1716.71|1735.07|1717.27|1735.4|1717.6|1734.4|1716.6|8
1650877670000|2022-04-25 09:07:50|1734.82|1717.02|1735.35|1717.55|1735.35|1717.55|1734.6|1716.8|9
1650877680000|2022-04-25 09:08:00|1735.1|1717.3|1734.85|1717.05|1735.37|1717.57|1734.85|1717.05|16
1650877690000|2022-04-25 09:08:10|1734.9|1717.1|1734.9|1717.1|1735.4|1717.6|1734.85|1717.05|5
1650877700000|2022-04-25 09:08:20|1735.17|1717.37|1735.4|1717.6|1735.42|1717.62|1735.17|1717.37|7
1650877710000|2022-04-25 09:08:30|1735.41|1717.61|1735.43|1717.63|1735.43|1717.63|1735.28|1717.48|7
1650877720000|2022-04-25 09:08:40|1735.44|1717.64|1735.44|1717.64|1735.44|1717.64|1735.4|1717.6|5
1650877730000|2022-04-25 09:08:50|1735.38|1717.58|1734.82|1717.02|1735.38|1717.58|1734.55|1716.75|12
1650877740000|2022-04-25 09:09:00|1734.7|1716.9|1735.4|1717.6|1735.4|1717.6|1734.7|1716.9|10
1650877750000|2022-04-25 09:09:10|1735.51|1717.71|1736.8|1719|1736.8|1719|1735.5|1717.7|11
1650877770000|2022-04-25 09:09:30|1736.4|1718.6|1736.4|1718.6|1736.4|1718.6|1736.4|1718.6|1
1650877780000|2022-04-25 09:09:40|1736.65|1718.85|1736.65|1718.85|1736.65|1718.85|1736.65|1718.85|1
1650877790000|2022-04-25 09:09:50|1736.69|1718.89|1736.8|1719|1736.8|1719|1736.69|1718.89|2
1650877810000|2022-04-25 09:10:10|1737.15|1719.35|1737.15|1719.35|1737.15|1719.35|1737.15|1719.35|1
1650877840000|2022-04-25 09:10:40|1737.52|1719.72|1737.48|1719.68|1737.53|1719.73|1737.45|1719.65|7
1650877850000|2022-04-25 09:10:50|1737.4|1719.6|1737.4|1719.6|1737.44|1719.64|1737.39|1719.59|6
1650877860000|2022-04-25 09:11:00|1737.42|1719.62|1737.3|1719.5|1737.42|1719.62|1737.3|1719.5|5
1650877870000|2022-04-25 09:11:10|1737.05|1719.25|1736.31|1718.51|1737.05|1719.25|1736.18|1718.38|10
1650877880000|2022-04-25 09:11:20|1736.4|1718.6|1736.4|1718.6|1736.4|1718.6|1736.09|1718.29|5
1650877890000|2022-04-25 09:11:30|1736.3|1718.5|1735.49|1717.69|1736.4|1718.6|1735.49|1717.69|12
1650877900000|2022-04-25 09:11:40|1735.53|1717.73|1734.88|1717.08|1735.53|1717.73|1734.88|1717.08|9
1650877910000|2022-04-25 09:11:50|1734.87|1717.07|1734.57|1716.77|1735.07|1717.27|1734.55|1716.75|10
1650877920000|2022-04-25 09:12:00|1734.47|1716.67|1734.42|1716.62|1734.47|1716.67|1734.42|1716.62|2
1650877930000|2022-04-25 09:12:10|1734.38|1716.58|1733.33|1715.53|1734.42|1716.62|1733.28|1715.48|15
1650877940000|2022-04-25 09:12:20|1733.41|1715.61|1732.49|1714.69|1733.41|1715.61|1732.49|1714.69|15
1650877950000|2022-04-25 09:12:30|1732.25|1714.45|1731.54|1713.74|1732.25|1714.45|1731.52|1713.72|14
1650877960000|2022-04-25 09:12:40|1731.69|1713.89|1732.3|1714.5|1732.34|1714.54|1731.54|1713.74|12
1650877970000|2022-04-25 09:12:50|1732.32|1714.52|1732.33|1714.53|1732.4|1714.6|1732.21|1714.41|13
1650877980000|2022-04-25 09:13:00|1732.37|1714.57|1732.4|1714.6|1732.4|1714.6|1732.33|1714.53|3
1650877990000|2022-04-25 09:13:10|1732.28|1714.48|1732.4|1714.6|1732.4|1714.6|1732.28|1714.48|4
1650878000000|2022-04-25 09:13:20|1732.26|1714.46|1732.42|1714.62|1732.43|1714.63|1732.26|1714.46|8
1650878010000|2022-04-25 09:13:30|1732.43|1714.63|1731.6|1713.8|1732.43|1714.63|1731.52|1713.72|10
1650878020000|2022-04-25 09:13:40|1731.53|1713.73|1732.3|1714.5|1732.33|1714.53|1731.42|1713.62|13
1650878030000|2022-04-25 09:13:50|1732.25|1714.45|1734.4|1716.6|1734.4|1716.6|1732.25|1714.45|12
1650878040000|2022-04-25 09:14:00|1734.03|1716.23|1732.9|1715.1|1734.03|1716.23|1732.9|1715.1|15
1650878050000|2022-04-25 09:14:10|1732.42|1714.62|1732.85|1715.05|1733.4|1715.6|1732.4|1714.6|15
1650878060000|2022-04-25 09:14:20|1733.04|1715.24|1733.04|1715.24|1733.35|1715.55|1732.82|1715.02|12
1650878070000|2022-04-25 09:14:30|1732.94|1715.14|1733.19|1715.39|1733.19|1715.39|1732.74|1714.94|6
1650878080000|2022-04-25 09:14:40|1733.01|1715.21|1732.42|1714.62|1733.4|1715.6|1732.42|1714.62|11
1650878090000|2022-04-25 09:14:50|1732.45|1714.65|1732.4|1714.6|1732.45|1714.65|1732.29|1714.49|3
1650878100000|2022-04-25 09:15:00|1732.31|1714.51|1732.4|1714.6|1732.4|1714.6|1732.28|1714.48|4
1650878110000|2022-04-25 09:15:10|1732.2|1714.4|1734.4|1716.6|1734.41|1716.61|1732.2|1714.4|15
1650878120000|2022-04-25 09:15:20|1734.42|1716.62|1734.12|1716.32|1734.42|1716.62|1734.1|1716.3|5
1650878140000|2022-04-25 09:15:40|1734.1|1716.3|1734.1|1716.3|1734.13|1716.33|1734.1|1716.3|4
1650878150000|2022-04-25 09:15:50|1733.7|1715.9|1733.44|1715.64|1733.7|1715.9|1733.44|1715.64|7
1650878160000|2022-04-25 09:16:00|1733.42|1715.62|1733.35|1715.55|1733.42|1715.62|1732.97|1715.17|16
1650878170000|2022-04-25 09:16:10|1733.11|1715.31|1733.35|1715.55|1733.35|1715.55|1733.11|1715.31|4
1650878180000|2022-04-25 09:16:20|1733.1|1715.3|1732.85|1715.05|1733.35|1715.55|1732.85|1715.05|10
1650878190000|2022-04-25 09:16:30|1732.53|1714.73|1732.85|1715.05|1732.85|1715.05|1732.52|1714.72|4
1650878200000|2022-04-25 09:16:40|1732.55|1714.75|1732.85|1715.05|1732.85|1715.05|1732.55|1714.75|3
1650878210000|2022-04-25 09:16:50|1732.5|1714.7|1731.7|1713.9|1732.5|1714.7|1731.27|1713.47|10
1650878220000|2022-04-25 09:17:00|1731.24|1713.44|1730.35|1712.55|1731.24|1713.44|1729.9|1712.1|18
1650878230000|2022-04-25 09:17:10|1729.44|1711.64|1730.35|1712.55|1730.38|1712.58|1729.44|1711.64|20
1650878240000|2022-04-25 09:17:20|1730.32|1712.52|1729.19|1711.39|1730.35|1712.55|1729.14|1711.34|19
1650878250000|2022-04-25 09:17:30|1729.2|1711.4|1727.67|1709.87|1730.15|1712.35|1727.67|1709.87|27
1650878260000|2022-04-25 09:17:40|1727.89|1710.09|1727.05|1709.25|1727.89|1710.09|1726.08|1708.28|33
1650878270000|2022-04-25 09:17:50|1727.1|1709.3|1726.44|1708.64|1727.15|1709.35|1726.34|1708.54|21
1650878280000|2022-04-25 09:18:00|1726.43|1708.63|1725.47|1707.67|1726.45|1708.65|1725.09|1707.29|18
1650878290000|2022-04-25 09:18:10|1725.49|1707.69|1725.4|1707.6|1725.61|1707.81|1725.35|1707.55|15
1650878300000|2022-04-25 09:18:20|1725.38|1707.58|1727.4|1709.6|1727.4|1709.6|1725.35|1707.55|24
1650878310000|2022-04-25 09:18:30|1727.42|1709.62|1728.35|1710.55|1728.35|1710.55|1727.42|1709.62|11
1650878320000|2022-04-25 09:18:40|1728.4|1710.6|1729.4|1711.6|1729.4|1711.6|1728.39|1710.59|11
1650878330000|2022-04-25 09:18:50|1729.47|1711.67|1730.37|1712.57|1730.42|1712.62|1729.01|1711.21|17
1650878340000|2022-04-25 09:19:00|1730.27|1712.47|1730.4|1712.6|1730.4|1712.6|1730.09|1712.29|12
1650878350000|2022-04-25 09:19:10|1730.35|1712.55|1731.46|1713.66|1731.54|1713.74|1730.35|1712.55|12
1650878360000|2022-04-25 09:19:20|1731.42|1713.62|1731.4|1713.6|1731.43|1713.63|1731.12|1713.32|11
1650878370000|2022-04-25 09:19:30|1731.37|1713.57|1729.36|1711.56|1731.4|1713.6|1729.36|1711.56|21
1650878380000|2022-04-25 09:19:40|1729.31|1711.51|1728.64|1710.84|1729.36|1711.56|1728.64|1710.84|6
1650878390000|2022-04-25 09:19:50|1728.85|1711.05|1729.1|1711.3|1729.1|1711.3|1728.64|1710.84|11
1650878400000|2022-04-25 09:20:00|1729.05|1711.25|1728.44|1710.64|1729.05|1711.25|1728.43|1710.63|11
1650878410000|2022-04-25 09:20:10|1728.45|1710.65|1727.37|1709.57|1728.45|1710.65|1727.13|1709.33|20
1650878420000|2022-04-25 09:20:20|1727.27|1709.47|1726.42|1708.62|1727.37|1709.57|1726.15|1708.35|22
1650878430000|2022-04-25 09:20:30|1726.34|1708.54|1726.21|1708.41|1726.42|1708.62|1726.21|1708.41|6
1650878440000|2022-04-25 09:20:40|1726.22|1708.42|1727.4|1709.6|1727.4|1709.6|1726.22|1708.42|19
1650878450000|2022-04-25 09:20:50|1727.28|1709.48|1726.4|1708.6|1727.32|1709.52|1726.37|1708.57|9
1650878460000|2022-04-25 09:21:00|1726.37|1708.57|1727.37|1709.57|1727.4|1709.6|1726.17|1708.37|19
1650878470000|2022-04-25 09:21:10|1727.4|1709.6|1727.52|1709.72|1727.52|1709.72|1727.34|1709.54|17
1650878480000|2022-04-25 09:21:20|1728.16|1710.36|1728.46|1710.66|1728.46|1710.66|1727.98|1710.18|11
1650878490000|2022-04-25 09:21:30|1728.43|1710.63|1729.4|1711.6|1729.4|1711.6|1728.43|1710.63|11
1650878510000|2022-04-25 09:21:50|1729.33|1711.53|1729.42|1711.62|1729.42|1711.62|1729.33|1711.53|6
1650878520000|2022-04-25 09:22:00|1729.4|1711.6|1729.42|1711.62|1729.43|1711.63|1729.4|1711.6|8
1650878530000|2022-04-25 09:22:10|1729.4|1711.6|1730.4|1712.6|1730.42|1712.62|1729.4|1711.6|11
1650878540000|2022-04-25 09:22:20|1730.46|1712.66|1729.44|1711.64|1730.46|1712.66|1729.44|1711.64|15
1650878550000|2022-04-25 09:22:30|1729.46|1711.66|1729.44|1711.64|1729.5|1711.7|1729.44|1711.64|5
1650878560000|2022-04-25 09:22:40|1729.43|1711.63|1729.43|1711.63|1729.43|1711.63|1729.43|1711.63|1
1650878570000|2022-04-25 09:22:50|1729.45|1711.65|1728.55|1710.75|1729.45|1711.65|1728.55|1710.75|11
1650878580000|2022-04-25 09:23:00|1728.46|1710.66|1728.4|1710.6|1728.46|1710.66|1728.33|1710.53|7
1650878590000|2022-04-25 09:23:10|1728.21|1710.41|1727.49|1709.69|1728.32|1710.52|1727.49|1709.69|6
1650878600000|2022-04-25 09:23:20|1727.47|1709.67|1727.47|1709.67|1727.68|1709.88|1727.4|1709.6|20
1650878610000|2022-04-25 09:23:30|1727.58|1709.78|1728.11|1710.31|1728.4|1710.6|1727.58|1709.78|11
1650878620000|2022-04-25 09:23:40|1728.4|1710.6|1727.4|1709.6|1728.4|1710.6|1727.31|1709.51|14
1650878630000|2022-04-25 09:23:50|1727.36|1709.56|1726.78|1708.98|1727.42|1709.62|1726.78|1708.98|10
1650878640000|2022-04-25 09:24:00|1726.65|1708.85|1725.57|1707.77|1726.65|1708.85|1725.52|1707.72|7
1650878650000|2022-04-25 09:24:10|1725.52|1707.72|1724.5|1706.7|1725.52|1707.72|1724.5|1706.7|20
1650878660000|2022-04-25 09:24:20|1724.44|1706.64|1723.35|1705.55|1724.44|1706.64|1721.88|1704.08|30
1650878670000|2022-04-25 09:24:30|1723.36|1705.56|1725.35|1707.55|1725.35|1707.55|1723.36|1705.56|34
1650878680000|2022-04-25 09:24:40|1725.34|1707.54|1725.92|1708.12|1725.97|1708.17|1725.31|1707.51|22
1650878690000|2022-04-25 09:24:50|1726.06|1708.26|1726.79|1708.99|1726.81|1709.01|1725.59|1707.79|27
1650878700000|2022-04-25 09:25:00|1726.78|1708.98|1730.4|1712.6|1730.4|1712.6|1726.78|1708.98|24
1650878710000|2022-04-25 09:25:10|1730.41|1712.61|1731.4|1713.6|1731.64|1713.84|1730.4|1712.6|14
1650878720000|2022-04-25 09:25:20|1731.42|1713.62|1731.68|1713.88|1732.43|1714.63|1731.42|1713.62|21
1650878730000|2022-04-25 09:25:30|1731.47|1713.67|1731.4|1713.6|1731.47|1713.67|1731.31|1713.51|7
1650878740000|2022-04-25 09:25:40|1731.35|1713.55|1730.73|1712.93|1732.2|1714.4|1730.73|1712.93|17
1650878750000|2022-04-25 09:25:50|1730.81|1713.01|1730.38|1712.58|1731.4|1713.6|1730.38|1712.58|24
1650878760000|2022-04-25 09:26:00|1730.26|1712.46|1730.14|1712.34|1730.39|1712.59|1729.39|1711.59|25
1650878770000|2022-04-25 09:26:10|1730.13|1712.33|1730.4|1712.6|1730.43|1712.63|1730.13|1712.33|16
1650878780000|2022-04-25 09:26:20|1730.36|1712.56|1730.16|1712.36|1730.65|1712.85|1730.16|1712.36|11
1650878790000|2022-04-25 09:26:30|1729.87|1712.07|1729.42|1711.62|1729.87|1712.07|1729.4|1711.6|21
1650878800000|2022-04-25 09:26:40|1729.31|1711.51|1727.6|1709.8|1729.42|1711.62|1727.5|1709.7|19
1650878810000|2022-04-25 09:26:50|1727.65|1709.85|1728.32|1710.52|1728.33|1710.53|1727.5|1709.7|14
1650878820000|2022-04-25 09:27:00|1728.31|1710.51|1729.37|1711.57|1729.4|1711.6|1728.31|1710.51|21
1650878830000|2022-04-25 09:27:10|1729.4|1711.6|1729.44|1711.64|1730.43|1712.63|1729.37|1711.57|27
1650878840000|2022-04-25 09:27:20|1729.4|1711.6|1729.4|1711.6|1729.4|1711.6|1729.1|1711.3|14
1650878850000|2022-04-25 09:27:30|1729.37|1711.57|1729.43|1711.63|1729.45|1711.65|1729.32|1711.52|15
1650878860000|2022-04-25 09:27:40|1729.46|1711.66|1730.25|1712.45|1730.3|1712.5|1729.39|1711.59|22
1650878870000|2022-04-25 09:27:50|1730.48|1712.68|1730.33|1712.53|1730.48|1712.68|1730.29|1712.49|9
1650878880000|2022-04-25 09:28:00|1730.31|1712.51|1730.21|1712.41|1730.31|1712.51|1730.09|1712.29|10
1650878890000|2022-04-25 09:28:10|1730.28|1712.48|1730.28|1712.48|1730.4|1712.6|1730.27|1712.47|13
1650878900000|2022-04-25 09:28:20|1730.35|1712.55|1730.6|1712.8|1730.6|1712.8|1730.11|1712.31|9
1650878910000|2022-04-25 09:28:30|1730.68|1712.88|1730.7|1712.9|1730.7|1712.9|1730.45|1712.65|9
1650878920000|2022-04-25 09:28:40|1730.75|1712.95|1731.4|1713.6|1731.4|1713.6|1730.58|1712.78|10
1650878930000|2022-04-25 09:28:50|1731.53|1713.73|1731.35|1713.55|1731.7|1713.9|1731.34|1713.54|7
1650878940000|2022-04-25 09:29:00|1731.43|1713.63|1731.54|1713.74|1731.62|1713.82|1731.4|1713.6|11
1650878950000|2022-04-25 09:29:10|1731.68|1713.88|1732.46|1714.66|1732.53|1714.73|1731.68|1713.88|10
1650878960000|2022-04-25 09:29:20|1732.39|1714.59|1731.44|1713.64|1732.39|1714.59|1731.42|1713.62|8
1650878970000|2022-04-25 09:29:30|1731.46|1713.66|1731.45|1713.65|1731.65|1713.85|1731.42|1713.62|12
1650878980000|2022-04-25 09:29:40|1731.47|1713.67|1732.03|1714.23|1732.4|1714.6|1731.47|1713.67|16
1650878990000|2022-04-25 09:29:50|1731.82|1714.02|1731.97|1714.17|1732.4|1714.6|1731.82|1714.02|14
1650879000000|2022-04-25 09:30:00|1732.22|1714.42|1732.4|1714.6|1732.48|1714.68|1731.87|1714.07|10
1650879010000|2022-04-25 09:30:10|1732.43|1714.63|1732.4|1714.6|1732.43|1714.63|1731.63|1713.83|18
1650879020000|2022-04-25 09:30:20|1732.13|1714.33|1732.4|1714.6|1732.4|1714.6|1731.98|1714.18|11
1650879030000|2022-04-25 09:30:30|1732.35|1714.55|1732.76|1714.96|1733|1715.2|1732.35|1714.55|20
1650879040000|2022-04-25 09:30:40|1732.91|1715.11|1732.85|1715.05|1732.91|1715.11|1732.58|1714.78|11
1650879050000|2022-04-25 09:30:50|1732.93|1715.13|1733.05|1715.25|1733.1|1715.3|1732.81|1715.01|6
1650879060000|2022-04-25 09:31:00|1732.79|1714.99|1732.88|1715.08|1732.91|1715.11|1732.29|1714.49|14
1650879070000|2022-04-25 09:31:10|1733.05|1715.25|1733.24|1715.44|1733.24|1715.44|1732.55|1714.75|7
1650879080000|2022-04-25 09:31:20|1733.25|1715.45|1734.41|1716.61|1734.41|1716.61|1733.19|1715.39|18
1650879090000|2022-04-25 09:31:30|1734.23|1716.43|1734.42|1716.62|1734.42|1716.62|1733.82|1716.02|10
1650879100000|2022-04-25 09:31:40|1734.02|1716.22|1734.45|1716.65|1736.43|1718.63|1734.02|1716.22|28
1650879110000|2022-04-25 09:31:50|1734.9|1717.1|1734.65|1716.85|1734.9|1717.1|1734.33|1716.53|24
1650879120000|2022-04-25 09:32:00|1734.58|1716.78|1736.5|1718.7|1736.5|1718.7|1734.36|1716.56|23
1650879130000|2022-04-25 09:32:10|1736.4|1718.6|1736.89|1719.09|1736.89|1719.09|1736.4|1718.6|13
1650879140000|2022-04-25 09:32:20|1736.97|1719.17|1738.56|1720.76|1738.56|1720.76|1736.97|1719.17|14
1650879150000|2022-04-25 09:32:30|1738.55|1720.75|1740.05|1722.25|1740.05|1722.25|1738.4|1720.6|19
1650879160000|2022-04-25 09:32:40|1739.69|1721.89|1741.4|1723.6|1741.4|1723.6|1739.69|1721.89|18
1650879170000|2022-04-25 09:32:50|1741.37|1723.57|1739.48|1721.68|1741.37|1723.57|1739.31|1721.51|24
1650879180000|2022-04-25 09:33:00|1739.4|1721.6|1739.38|1721.58|1739.48|1721.68|1739.18|1721.38|21
1650879190000|2022-04-25 09:33:10|1739.31|1721.51|1739.38|1721.58|1739.4|1721.6|1739.31|1721.51|6
1650879200000|2022-04-25 09:33:20|1739.4|1721.6|1739.39|1721.59|1739.4|1721.6|1739.3|1721.5|7
1650879210000|2022-04-25 09:33:30|1739.31|1721.51|1738.4|1720.6|1739.31|1721.51|1738.36|1720.56|8
1650879220000|2022-04-25 09:33:40|1738.39|1720.59|1738.42|1720.62|1738.7|1720.9|1738.35|1720.55|9
1650879230000|2022-04-25 09:33:50|1738.45|1720.65|1739.42|1721.62|1739.42|1721.62|1738.43|1720.63|15
1650879240000|2022-04-25 09:34:00|1739.43|1721.63|1741.35|1723.55|1741.4|1723.6|1739.39|1721.59|19
1650879250000|2022-04-25 09:34:10|1741.18|1723.38|1741.16|1723.36|1741.23|1723.43|1741.03|1723.23|10
1650879260000|2022-04-25 09:34:20|1741.09|1723.29|1741.32|1723.52|1741.41|1723.61|1741.09|1723.29|9
1650879270000|2022-04-25 09:34:30|1741.4|1723.6|1742.55|1724.75|1742.8|1725|1741.4|1723.6|20
1650879280000|2022-04-25 09:34:40|1742.43|1724.63|1742.4|1724.6|1742.45|1724.65|1742.03|1724.23|15
1650879290000|2022-04-25 09:34:50|1742.52|1724.72|1742.4|1724.6|1742.61|1724.81|1742.4|1724.6|4
1650879300000|2022-04-25 09:35:00|1742.53|1724.73|1741.65|1723.85|1742.53|1724.73|1741.5|1723.7|16
1650879310000|2022-04-25 09:35:10|1741.52|1723.72|1741.41|1723.61|1741.52|1723.72|1741.37|1723.57|6
1650879320000|2022-04-25 09:35:20|1741.28|1723.48|1741.38|1723.58|1741.4|1723.6|1740.42|1722.62|18
1650879330000|2022-04-25 09:35:30|1741.4|1723.6|1741.55|1723.75|1741.55|1723.75|1741.37|1723.57|12
1650879340000|2022-04-25 09:35:40|1741.65|1723.85|1742.95|1725.15|1742.95|1725.15|1741.65|1723.85|14
1650879350000|2022-04-25 09:35:50|1743.38|1725.58|1743.2|1725.4|1743.47|1725.67|1743.2|1725.4|9
1650879360000|2022-04-25 09:36:00|1743.4|1725.6|1744.22|1726.42|1744.24|1726.44|1742.85|1725.05|21
1650879370000|2022-04-25 09:36:10|1744.4|1726.6|1743.49|1725.69|1744.65|1726.85|1743.49|1725.69|12
1650879380000|2022-04-25 09:36:20|1743.4|1725.6|1743.95|1726.15|1744.4|1726.6|1743.4|1725.6|13
1650879390000|2022-04-25 09:36:30|1744.4|1726.6|1742.53|1724.73|1744.4|1726.6|1742.46|1724.66|18
1650879400000|2022-04-25 09:36:40|1742.52|1724.72|1743.4|1725.6|1743.42|1725.62|1742.37|1724.57|14
1650879410000|2022-04-25 09:36:50|1743.3|1725.5|1743.3|1725.5|1743.3|1725.5|1743.3|1725.5|1
1650879420000|2022-04-25 09:37:00|1743.34|1725.54|1743.4|1725.6|1743.52|1725.72|1743.33|1725.53|6
1650879430000|2022-04-25 09:37:10|1743.52|1725.72|1743.4|1725.6|1743.52|1725.72|1743.31|1725.51|5
1650879440000|2022-04-25 09:37:20|1743.33|1725.53|1743.46|1725.66|1743.7|1725.9|1743.33|1725.53|6
1650879450000|2022-04-25 09:37:30|1743.29|1725.49|1744.5|1726.7|1744.5|1726.7|1743.29|1725.49|14
1650879460000|2022-04-25 09:37:40|1744.4|1726.6|1744.4|1726.6|1744.5|1726.7|1744.31|1726.51|11
1650879470000|2022-04-25 09:37:50|1744.32|1726.52|1744.31|1726.51|1744.56|1726.76|1744.31|1726.51|7
1650879480000|2022-04-25 09:38:00|1744.4|1726.6|1744.85|1727.05|1744.85|1727.05|1744.35|1726.55|11
1650879490000|2022-04-25 09:38:10|1745.4|1727.6|1745.4|1727.6|1745.4|1727.6|1745.4|1727.6|1
1650879500000|2022-04-25 09:38:20|1745.3|1727.5|1745.4|1727.6|1745.41|1727.61|1745.12|1727.32|8
1650879510000|2022-04-25 09:38:30|1745.2|1727.4|1745.58|1727.78|1745.58|1727.78|1744.95|1727.15|9
1650879520000|2022-04-25 09:38:40|1745.42|1727.62|1745.4|1727.6|1745.7|1727.9|1745.4|1727.6|6
1650879530000|2022-04-25 09:38:50|1745.52|1727.72|1745.4|1727.6|1745.52|1727.72|1745.23|1727.43|4
1650879540000|2022-04-25 09:39:00|1745.25|1727.45|1745.4|1727.6|1745.5|1727.7|1745.25|1727.45|6
1650879550000|2022-04-25 09:39:10|1745.24|1727.44|1745.4|1727.6|1745.4|1727.6|1745.24|1727.44|3
1650879560000|2022-04-25 09:39:20|1745.24|1727.44|1743.71|1725.91|1745.24|1727.44|1743.16|1725.36|16
1650879570000|2022-04-25 09:39:30|1743.31|1725.51|1744.08|1726.28|1744.08|1726.28|1742.37|1724.57|22
1650879580000|2022-04-25 09:39:40|1744.28|1726.48|1744.42|1726.62|1744.68|1726.88|1744.25|1726.45|9
1650879590000|2022-04-25 09:39:50|1744.38|1726.58|1744.39|1726.59|1744.39|1726.59|1744.36|1726.56|4
1650879600000|2022-04-25 09:40:00|1744.28|1726.48|1745.2|1727.4|1745.3|1727.5|1744.28|1726.48|17
1650879610000|2022-04-25 09:40:10|1744.95|1727.15|1745.4|1727.6|1745.4|1727.6|1744.4|1726.6|15
1650879620000|2022-04-25 09:40:20|1745.35|1727.55|1745.27|1727.47|1745.4|1727.6|1745.25|1727.45|9
1650879630000|2022-04-25 09:40:30|1745.4|1727.6|1745.4|1727.6|1745.4|1727.6|1745.2|1727.4|5
1650879640000|2022-04-25 09:40:40|1745.21|1727.41|1745.32|1727.52|1745.42|1727.62|1745.07|1727.27|11
1650879650000|2022-04-25 09:40:50|1745.4|1727.6|1746.4|1728.6|1746.4|1728.6|1745.35|1727.55|19
1650879660000|2022-04-25 09:41:00|1746.28|1728.48|1746.4|1728.6|1746.4|1728.6|1746.24|1728.44|3
1650879670000|2022-04-25 09:41:10|1746.22|1728.42|1746.4|1728.6|1746.4|1728.6|1746.22|1728.42|3
1650879680000|2022-04-25 09:41:20|1746.09|1728.29|1746.27|1728.47|1746.4|1728.6|1746.09|1728.29|7
1650879690000|2022-04-25 09:41:30|1746.42|1728.62|1747.08|1729.28|1747.45|1729.65|1746.35|1728.55|13
1650879700000|2022-04-25 09:41:40|1747.4|1729.6|1747.4|1729.6|1747.4|1729.6|1747.3|1729.5|3
1650879710000|2022-04-25 09:41:50|1747.43|1729.63|1747.42|1729.62|1747.43|1729.63|1747.1|1729.3|8
1650879720000|2022-04-25 09:42:00|1747.41|1729.61|1748.4|1730.6|1748.4|1730.6|1747.2|1729.4|12
1650879730000|2022-04-25 09:42:10|1748.35|1730.55|1747.78|1729.98|1748.43|1730.63|1747.54|1729.74|14
1650879740000|2022-04-25 09:42:20|1747.7|1729.9|1748.4|1730.6|1748.4|1730.6|1747.7|1729.9|10
1650879750000|2022-04-25 09:42:30|1748.09|1730.29|1748.4|1730.6|1748.4|1730.6|1748.09|1730.29|7
1650879760000|2022-04-25 09:42:40|1747.9|1730.1|1747.46|1729.66|1747.9|1730.1|1747.37|1729.57|13
1650879770000|2022-04-25 09:42:50|1747.28|1729.48|1747.42|1729.62|1747.65|1729.85|1747.28|1729.48|8
1650879780000|2022-04-25 09:43:00|1747.4|1729.6|1746.34|1728.54|1747.4|1729.6|1746.34|1728.54|17
1650879790000|2022-04-25 09:43:10|1746.32|1728.52|1746.17|1728.37|1746.42|1728.62|1746.07|1728.27|18
1650879800000|2022-04-25 09:43:20|1746.19|1728.39|1746.3|1728.5|1746.3|1728.5|1745.77|1727.97|18
1650879810000|2022-04-25 09:43:30|1746.17|1728.37|1746.35|1728.55|1746.38|1728.58|1745.56|1727.76|13
1650879820000|2022-04-25 09:43:40|1746.34|1728.54|1746.4|1728.6|1746.4|1728.6|1746.31|1728.51|11
1650879830000|2022-04-25 09:43:50|1746.39|1728.59|1747.24|1729.44|1747.35|1729.55|1746.39|1728.59|22
1650879840000|2022-04-25 09:44:00|1747.26|1729.46|1746.6|1728.8|1747.4|1729.6|1746.49|1728.69|15
1650879850000|2022-04-25 09:44:10|1746.49|1728.69|1746.3|1728.5|1746.49|1728.69|1746.19|1728.39|12
1650879860000|2022-04-25 09:44:20|1746.34|1728.54|1746.4|1728.6|1746.4|1728.6|1745.6|1727.8|23
1650879870000|2022-04-25 09:44:30|1746.39|1728.59|1746.05|1728.25|1746.39|1728.59|1745.85|1728.05|9
1650879880000|2022-04-25 09:44:40|1746.25|1728.45|1746.4|1728.6|1746.4|1728.6|1746.25|1728.45|11
1650879890000|2022-04-25 09:44:50|1746.38|1728.58|1746.4|1728.6|1746.4|1728.6|1746.31|1728.51|6
1650879900000|2022-04-25 09:45:00|1746.3|1728.5|1747.12|1729.32|1747.12|1729.32|1746.3|1728.5|15
1650879910000|2022-04-25 09:45:10|1746.9|1729.1|1746.9|1729.1|1747.09|1729.29|1746.7|1728.9|10
1650879920000|2022-04-25 09:45:20|1746.8|1729|1746.32|1728.52|1746.85|1729.05|1746.03|1728.23|13
1650879930000|2022-04-25 09:45:30|1746.07|1728.27|1746.21|1728.41|1746.3|1728.5|1745.69|1727.89|15
1650879940000|2022-04-25 09:45:40|1746.22|1728.42|1746.34|1728.54|1746.34|1728.54|1746.19|1728.39|12
1650879950000|2022-04-25 09:45:50|1746.22|1728.42|1745.81|1728.01|1746.34|1728.54|1745.77|1727.97|8
1650879960000|2022-04-25 09:46:00|1745.85|1728.05|1745.39|1727.59|1745.85|1728.05|1745.38|1727.58|17
1650879970000|2022-04-25 09:46:10|1745.37|1727.57|1745.22|1727.42|1745.42|1727.62|1744.95|1727.15|20
1650879980000|2022-04-25 09:46:20|1745.2|1727.4|1745.7|1727.9|1745.7|1727.9|1744.5|1726.7|25
1650879990000|2022-04-25 09:46:30|1745.71|1727.91|1745.36|1727.56|1745.81|1728.01|1745.29|1727.49|25
1650880000000|2022-04-25 09:46:40|1745.4|1727.6|1745.38|1727.58|1745.4|1727.6|1745.33|1727.53|20
1650880010000|2022-04-25 09:46:50|1745.39|1727.59|1746.3|1728.5|1746.3|1728.5|1745.37|1727.57|18
1650880020000|2022-04-25 09:47:00|1746.34|1728.54|1745.55|1727.75|1746.35|1728.55|1745.55|1727.75|11
1650880030000|2022-04-25 09:47:10|1745.54|1727.74|1745.52|1727.72|1745.54|1727.74|1745.52|1727.72|2
1650880040000|2022-04-25 09:47:20|1745.55|1727.75|1744.86|1727.06|1745.55|1727.75|1744.6|1726.8|14
1650880050000|2022-04-25 09:47:30|1744.91|1727.11|1745.6|1727.8|1745.6|1727.8|1744.91|1727.11|13
1650880060000|2022-04-25 09:47:40|1745.4|1727.6|1745.4|1727.6|1745.6|1727.8|1745.4|1727.6|7
1650880070000|2022-04-25 09:47:50|1745.37|1727.57|1745.33|1727.53|1745.6|1727.8|1745.33|1727.53|8
1650880080000|2022-04-25 09:48:00|1745.4|1727.6|1745.7|1727.9|1745.85|1728.05|1745.25|1727.45|6
1650880090000|2022-04-25 09:48:10|1745.68|1727.88|1745.77|1727.97|1745.77|1727.97|1745.55|1727.75|8
1650880100000|2022-04-25 09:48:20|1745.72|1727.92|1744.74|1726.94|1746|1728.2|1744.74|1726.94|13
1650880110000|2022-04-25 09:48:30|1744.78|1726.98|1744.75|1726.95|1744.85|1727.05|1744.68|1726.88|11
1650880120000|2022-04-25 09:48:40|1744.64|1726.84|1744.64|1726.84|1744.75|1726.95|1744.52|1726.72|6
1650880130000|2022-04-25 09:48:50|1744.57|1726.77|1744.43|1726.63|1744.75|1726.95|1744.4|1726.6|8
1650880140000|2022-04-25 09:49:00|1744.42|1726.62|1744.43|1726.63|1744.43|1726.63|1744.42|1726.62|4
1650880150000|2022-04-25 09:49:10|1744.32|1726.52|1744.4|1726.6|1744.44|1726.64|1744.25|1726.45|9
1650880160000|2022-04-25 09:49:20|1744.26|1726.46|1743.5|1725.7|1744.26|1726.46|1743.47|1725.67|8
1650880170000|2022-04-25 09:49:30|1743.52|1725.72|1742.65|1724.85|1743.7|1725.9|1742.65|1724.85|14
1650880180000|2022-04-25 09:49:40|1742.47|1724.67|1742.05|1724.25|1742.65|1724.85|1742.05|1724.25|8
1650880190000|2022-04-25 09:49:50|1742.4|1724.6|1742.4|1724.6|1742.4|1724.6|1742.4|1724.6|1
1650880200000|2022-04-25 09:50:00|1742.39|1724.59|1742.1|1724.3|1742.43|1724.63|1742.1|1724.3|4
1650880210000|2022-04-25 09:50:10|1742.4|1724.6|1742.4|1724.6|1742.4|1724.6|1742.28|1724.48|3
1650880220000|2022-04-25 09:50:20|1742.15|1724.35|1742.1|1724.3|1742.15|1724.35|1742.1|1724.3|2
1650880230000|2022-04-25 09:50:30|1741.69|1723.89|1741.44|1723.64|1741.69|1723.89|1741.42|1723.62|5
1650880240000|2022-04-25 09:50:40|1741.46|1723.66|1741.19|1723.39|1741.47|1723.67|1741.15|1723.35|6
1650880250000|2022-04-25 09:50:50|1741.15|1723.35|1742.25|1724.45|1742.25|1724.45|1740.87|1723.07|9
1650880260000|2022-04-25 09:51:00|1742.4|1724.6|1742.43|1724.63|1742.89|1725.09|1742.4|1724.6|21
1650880270000|2022-04-25 09:51:10|1742.53|1724.73|1742.26|1724.46|1742.54|1724.74|1742.23|1724.43|21
1650880280000|2022-04-25 09:51:20|1741.98|1724.18|1741.48|1723.68|1741.98|1724.18|1741.48|1723.68|5
1650880290000|2022-04-25 09:51:30|1741.5|1723.7|1741.4|1723.6|1741.52|1723.72|1741.31|1723.51|9
1650880300000|2022-04-25 09:51:40|1741.37|1723.57|1741.4|1723.6|1741.4|1723.6|1741.37|1723.57|2
1650880310000|2022-04-25 09:51:50|1741.36|1723.56|1741.4|1723.6|1741.4|1723.6|1741.36|1723.56|2
1650880320000|2022-04-25 09:52:00|1741.32|1723.52|1741.4|1723.6|1741.4|1723.6|1741.12|1723.32|5
1650880330000|2022-04-25 09:52:10|1741.15|1723.35|1740.4|1722.6|1741.15|1723.35|1740.4|1722.6|7
1650880350000|2022-04-25 09:52:30|1740.33|1722.53|1740.4|1722.6|1740.4|1722.6|1740.33|1722.53|2
1650880370000|2022-04-25 09:52:50|1740.33|1722.53|1740.4|1722.6|1740.4|1722.6|1740.33|1722.53|2
1650880380000|2022-04-25 09:53:00|1740.44|1722.64|1740.44|1722.64|1740.44|1722.64|1740.44|1722.64|1
1650880390000|2022-04-25 09:53:10|1740.48|1722.68|1739.4|1721.6|1740.48|1722.68|1739.19|1721.39|12
1650880400000|2022-04-25 09:53:20|1739.47|1721.67|1739.4|1721.6|1739.47|1721.67|1739.4|1721.6|3
1650880410000|2022-04-25 09:53:30|1739.29|1721.49|1739.4|1721.6|1739.4|1721.6|1739.29|1721.49|2
1650880420000|2022-04-25 09:53:40|1739.34|1721.54|1739.4|1721.6|1739.4|1721.6|1739.34|1721.54|2
1650880430000|2022-04-25 09:53:50|1739.32|1721.52|1739.4|1721.6|1739.4|1721.6|1739.09|1721.29|8
1650880440000|2022-04-25 09:54:00|1739.23|1721.43|1739.4|1721.6|1739.4|1721.6|1738.9|1721.1|4
1650880450000|2022-04-25 09:54:10|1739.12|1721.32|1739.4|1721.6|1739.4|1721.6|1739.12|1721.32|5
1650880460000|2022-04-25 09:54:20|1739.39|1721.59|1739.4|1721.6|1739.4|1721.6|1739.39|1721.59|2
1650880480000|2022-04-25 09:54:40|1739.65|1721.85|1740.9|1723.1|1740.9|1723.1|1739.65|1721.85|9
1650880490000|2022-04-25 09:54:50|1740.59|1722.79|1740.49|1722.69|1740.62|1722.82|1740.38|1722.58|12
1650880500000|2022-04-25 09:55:00|1740.6|1722.8|1740.48|1722.68|1740.6|1722.8|1740.4|1722.6|7
1650880510000|2022-04-25 09:55:10|1740.49|1722.69|1740.49|1722.69|1741.4|1723.6|1740.4|1722.6|15
1650880520000|2022-04-25 09:55:20|1740.9|1723.1|1740.9|1723.1|1741|1723.2|1740.49|1722.69|11
1650880530000|2022-04-25 09:55:30|1740.49|1722.69|1739.4|1721.6|1740.49|1722.69|1738.97|1721.17|15
1650880540000|2022-04-25 09:55:40|1739.33|1721.53|1740.4|1722.6|1740.4|1722.6|1739.33|1721.53|5
1650880550000|2022-04-25 09:55:50|1740.05|1722.25|1739.6|1721.8|1740.4|1722.6|1739.6|1721.8|5
1650880560000|2022-04-25 09:56:00|1739.48|1721.68|1739.43|1721.63|1739.48|1721.68|1739.4|1721.6|4
1650880570000|2022-04-25 09:56:10|1739.46|1721.66|1739.43|1721.63|1739.46|1721.66|1739.21|1721.41|4
1650880580000|2022-04-25 09:56:20|1739.37|1721.57|1739.4|1721.6|1739.43|1721.63|1739.37|1721.57|4
1650880590000|2022-04-25 09:56:30|1739.38|1721.58|1739.4|1721.6|1739.4|1721.6|1739.38|1721.58|2
1650880600000|2022-04-25 09:56:40|1739.36|1721.56|1739.4|1721.6|1739.4|1721.6|1739.35|1721.55|3
1650880610000|2022-04-25 09:56:50|1739.42|1721.62|1739.43|1721.63|1739.44|1721.64|1739.4|1721.6|4
1650880620000|2022-04-25 09:57:00|1739.4|1721.6|1739.4|1721.6|1739.4|1721.6|1739.31|1721.51|5
1650880630000|2022-04-25 09:57:10|1739.44|1721.64|1739.4|1721.6|1739.44|1721.64|1739.4|1721.6|2
1650880640000|2022-04-25 09:57:20|1739.5|1721.7|1740.1|1722.3|1740.1|1722.3|1739.4|1721.6|4
1650880650000|2022-04-25 09:57:30|1740.09|1722.29|1740.4|1722.6|1740.4|1722.6|1740.09|1722.29|2
1650880670000|2022-04-25 09:57:50|1740.32|1722.52|1740.4|1722.6|1741.4|1723.6|1740.32|1722.52|7
1650880680000|2022-04-25 09:58:00|1740.31|1722.51|1740.4|1722.6|1740.4|1722.6|1740.28|1722.48|5
1650880690000|2022-04-25 09:58:10|1740.16|1722.36|1740.4|1722.6|1740.4|1722.6|1740.16|1722.36|2
1650880700000|2022-04-25 09:58:20|1740.12|1722.32|1739.43|1721.63|1740.4|1722.6|1739.43|1721.63|5
1650880710000|2022-04-25 09:58:30|1739.44|1721.64|1739.4|1721.6|1739.44|1721.64|1739.4|1721.6|4
1650880720000|2022-04-25 09:58:40|1739.47|1721.67|1739.4|1721.6|1739.47|1721.67|1739.4|1721.6|2
1650880730000|2022-04-25 09:58:50|1739.53|1721.73|1739.4|1721.6|1739.53|1721.73|1739.4|1721.6|3
1650880740000|2022-04-25 09:59:00|1739.47|1721.67|1739.4|1721.6|1739.52|1721.72|1739.4|1721.6|3
1650880750000|2022-04-25 09:59:10|1739.48|1721.68|1739.4|1721.6|1739.49|1721.69|1739.4|1721.6|9
1650880760000|2022-04-25 09:59:20|1739.49|1721.69|1740.4|1722.6|1740.4|1722.6|1739.49|1721.69|4
1650880770000|2022-04-25 09:59:30|1740.42|1722.62|1740.4|1722.6|1740.42|1722.62|1740.15|1722.35|4
1650880780000|2022-04-25 09:59:40|1740.15|1722.35|1740.4|1722.6|1740.4|1722.6|1740.15|1722.35|7
1650880800000|2022-04-25 10:00:00|1740.23|1722.43|1740.4|1722.6|1740.4|1722.6|1740.23|1722.43|2
1650880810000|2022-04-25 10:00:10|1740.42|1722.62|1740.15|1722.35|1740.43|1722.63|1740.15|1722.35|6
1650880820000|2022-04-25 10:00:20|1740.4|1722.6|1740.4|1722.6|1740.4|1722.6|1739.9|1722.1|8
1650880830000|2022-04-25 10:00:30|1740.15|1722.35|1740.4|1722.6|1740.4|1722.6|1740.15|1722.35|5
1650880840000|2022-04-25 10:00:40|1740.21|1722.41|1740.15|1722.35|1740.4|1722.6|1740.13|1722.33|5
1650880850000|2022-04-25 10:00:50|1740.4|1722.6|1740.4|1722.6|1740.4|1722.6|1740.15|1722.35|3
1650880860000|2022-04-25 10:01:00|1740.34|1722.54|1740.4|1722.6|1740.4|1722.6|1740.34|1722.54|2
1650880870000|2022-04-25 10:01:10|1740.44|1722.64|1740.4|1722.6|1740.44|1722.64|1740.4|1722.6|3
1650880910000|2022-04-25 10:01:50|1740.44|1722.64|1741.4|1723.6|1741.4|1723.6|1740.4|1722.6|6
1650880920000|2022-04-25 10:02:00|1741.5|1723.7|1742.4|1724.6|1742.4|1724.6|1741.5|1723.7|5
1650880930000|2022-04-25 10:02:10|1742.44|1724.64|1742.4|1724.6|1742.44|1724.64|1742.4|1724.6|2
1650880940000|2022-04-25 10:02:20|1742.5|1724.7|1743.4|1725.6|1743.4|1725.6|1742.5|1724.7|5
1650880950000|2022-04-25 10:02:30|1743.65|1725.85|1744.4|1726.6|1744.4|1726.6|1743.4|1725.6|4
1650880960000|2022-04-25 10:02:40|1744.29|1726.49|1743.47|1725.67|1744.52|1726.72|1743.45|1725.65|12
1650880970000|2022-04-25 10:02:50|1743.46|1725.66|1742.48|1724.68|1743.49|1725.69|1742.44|1724.64|9
1650880980000|2022-04-25 10:03:00|1742.45|1724.65|1742.4|1724.6|1742.5|1724.7|1742.4|1724.6|3
1650880990000|2022-04-25 10:03:10|1742.23|1724.43|1740.42|1722.62|1742.23|1724.43|1740.42|1722.62|16
1650881000000|2022-04-25 10:03:20|1740.4|1722.6|1740.4|1722.6|1740.4|1722.6|1740.4|1722.6|1
1650881010000|2022-04-25 10:03:30|1740.65|1722.85|1741.4|1723.6|1741.4|1723.6|1740.6|1722.8|5
1650881020000|2022-04-25 10:03:40|1741.22|1723.42|1740.4|1722.6|1741.4|1723.6|1740.38|1722.58|7
1650881030000|2022-04-25 10:03:50|1740.1|1722.3|1740.1|1722.3|1740.1|1722.3|1740.1|1722.3|1
1650881040000|2022-04-25 10:04:00|1739.9|1722.1|1740.09|1722.29|1740.09|1722.29|1739.4|1721.6|11
1650881050000|2022-04-25 10:04:10|1739.9|1722.1|1739.4|1721.6|1740.15|1722.35|1739.39|1721.59|10
1650881060000|2022-04-25 10:04:20|1739.5|1721.7|1739.57|1721.77|1739.57|1721.77|1739.4|1721.6|4
1650881070000|2022-04-25 10:04:30|1739.4|1721.6|1739.4|1721.6|1739.53|1721.73|1739.4|1721.6|9
1650881080000|2022-04-25 10:04:40|1739.36|1721.56|1739.4|1721.6|1739.4|1721.6|1739.31|1721.51|5
1650881090000|2022-04-25 10:04:50|1739.48|1721.68|1739.4|1721.6|1739.48|1721.68|1739.34|1721.54|4
1650881100000|2022-04-25 10:05:00|1739.48|1721.68|1738.43|1720.63|1739.48|1721.68|1738.43|1720.63|10
1650881110000|2022-04-25 10:05:10|1738.4|1720.6|1734.4|1716.6|1738.52|1720.72|1734.4|1716.6|23
1650881120000|2022-04-25 10:05:20|1734.35|1716.55|1734.4|1716.6|1734.4|1716.6|1734.21|1716.41|11
1650881130000|2022-04-25 10:05:30|1734.48|1716.68|1735.31|1717.51|1735.31|1717.51|1734.48|1716.68|11
1650881140000|2022-04-25 10:05:40|1734.84|1717.04|1734.45|1716.65|1735.4|1717.6|1734.34|1716.54|18
1650881150000|2022-04-25 10:05:50|1734.6|1716.8|1734.9|1717.1|1734.9|1717.1|1734.41|1716.61|9
1650881160000|2022-04-25 10:06:00|1734.4|1716.6|1735|1717.2|1735|1717.2|1734.26|1716.46|18
1650881170000|2022-04-25 10:06:10|1735.05|1717.25|1735.49|1717.69|1735.66|1717.86|1735.05|1717.25|25
1650881180000|2022-04-25 10:06:20|1735.4|1717.6|1735.66|1717.86|1735.95|1718.15|1735.34|1717.54|19
1650881190000|2022-04-25 10:06:30|1735.65|1717.85|1735.57|1717.77|1736.02|1718.22|1735.47|1717.67|23
1650881200000|2022-04-25 10:06:40|1735.7|1717.9|1735.57|1717.77|1735.7|1717.9|1735.55|1717.75|4
1650881210000|2022-04-25 10:06:50|1735.58|1717.78|1735.42|1717.62|1735.75|1717.95|1735.4|1717.6|9
1650881220000|2022-04-25 10:07:00|1735.53|1717.73|1735.4|1717.6|1735.58|1717.78|1735.28|1717.48|9
1650881230000|2022-04-25 10:07:10|1735.25|1717.45|1735.4|1717.6|1735.5|1717.7|1735.25|1717.45|9
1650881240000|2022-04-25 10:07:20|1735.26|1717.46|1735.4|1717.6|1735.4|1717.6|1735.26|1717.46|2
1650881270000|2022-04-25 10:07:50|1735.28|1717.48|1735.09|1717.29|1735.28|1717.48|1735.09|1717.29|2
1650881280000|2022-04-25 10:08:00|1734.99|1717.19|1734.75|1716.95|1734.99|1717.19|1734.65|1716.85|18
1650881290000|2022-04-25 10:08:10|1734.65|1716.85|1734.6|1716.8|1734.7|1716.9|1734.59|1716.79|9
1650881300000|2022-04-25 10:08:20|1734.32|1716.52|1734.35|1716.55|1734.45|1716.65|1734.3|1716.5|14
1650881320000|2022-04-25 10:08:40|1734.51|1716.71|1734.51|1716.71|1734.51|1716.71|1734.51|1716.71|1
1650881330000|2022-04-25 10:08:50|1734.57|1716.77|1735.34|1717.54|1735.4|1717.6|1734.57|1716.77|10
1650881340000|2022-04-25 10:09:00|1735.35|1717.55|1735.49|1717.69|1735.65|1717.85|1735.33|1717.53|14
1650881350000|2022-04-25 10:09:10|1735.42|1717.62|1736.4|1718.6|1736.4|1718.6|1735.42|1717.62|7
1650881360000|2022-04-25 10:09:20|1736.34|1718.54|1736.31|1718.51|1737.4|1719.6|1736.24|1718.44|18
1650881370000|2022-04-25 10:09:30|1736.33|1718.53|1735.75|1717.95|1736.33|1718.53|1735.53|1717.73|13
1650881380000|2022-04-25 10:09:40|1735.8|1718|1735.75|1717.95|1735.8|1718|1735.52|1717.72|10
1650881390000|2022-04-25 10:09:50|1736.25|1718.45|1736.24|1718.44|1736.43|1718.63|1736.24|1718.44|6
1650881400000|2022-04-25 10:10:00|1736.03|1718.23|1735.45|1717.65|1736.03|1718.23|1735.42|1717.62|9
1650881410000|2022-04-25 10:10:10|1735.36|1717.56|1735.4|1717.6|1735.45|1717.65|1735.36|1717.56|10
1650881430000|2022-04-25 10:10:30|1735.34|1717.54|1735.31|1717.51|1735.42|1717.62|1735.31|1717.51|4
1650881440000|2022-04-25 10:10:40|1735.42|1717.62|1734.6|1716.8|1735.42|1717.62|1734.6|1716.8|14
1650881450000|2022-04-25 10:10:50|1734.42|1716.62|1733.65|1715.85|1734.42|1716.62|1733.63|1715.83|9
1650881460000|2022-04-25 10:11:00|1733.63|1715.83|1733.08|1715.28|1733.63|1715.83|1732.71|1714.91|13
1650881470000|2022-04-25 10:11:10|1733.18|1715.38|1734.3|1716.5|1734.4|1716.6|1733.18|1715.38|26
1650881480000|2022-04-25 10:11:20|1734.26|1716.46|1734.55|1716.75|1734.55|1716.75|1734.26|1716.46|10
1650881490000|2022-04-25 10:11:30|1734.4|1716.6|1735.4|1717.6|1735.4|1717.6|1734.4|1716.6|13
1650881500000|2022-04-25 10:11:40|1735.39|1717.59|1735.39|1717.59|1735.4|1717.6|1735.36|1717.56|5
1650881510000|2022-04-25 10:11:50|1735.4|1717.6|1735.4|1717.6|1735.42|1717.62|1735.4|1717.6|4
1650881520000|2022-04-25 10:12:00|1735.25|1717.45|1734.52|1716.72|1735.4|1717.6|1734.48|1716.68|10
1650881530000|2022-04-25 10:12:10|1734.65|1716.85|1735.4|1717.6|1735.4|1717.6|1734.52|1716.72|8
1650881540000|2022-04-25 10:12:20|1735.43|1717.63|1735.75|1717.95|1735.75|1717.95|1735.4|1717.6|3
1650881550000|2022-04-25 10:12:30|1736.01|1718.21|1736.42|1718.62|1736.52|1718.72|1736.01|1718.21|10
1650881560000|2022-04-25 10:12:40|1736.43|1718.63|1736.4|1718.6|1736.43|1718.63|1736.12|1718.32|3
1650881570000|2022-04-25 10:12:50|1736.5|1718.7|1736.43|1718.63|1736.5|1718.7|1736.29|1718.49|5
1650881580000|2022-04-25 10:13:00|1736.42|1718.62|1734.69|1716.89|1736.43|1718.63|1734.69|1716.89|13
1650881590000|2022-04-25 10:13:10|1734.71|1716.91|1735.36|1717.56|1735.4|1717.6|1734.59|1716.79|16
1650881600000|2022-04-25 10:13:20|1735.35|1717.55|1735.4|1717.6|1735.4|1717.6|1735.35|1717.55|4
1650881610000|2022-04-25 10:13:30|1735.35|1717.55|1734.55|1716.75|1735.35|1717.55|1734.4|1716.6|10
1650881620000|2022-04-25 10:13:40|1734.53|1716.73|1734.4|1716.6|1734.55|1716.75|1734.4|1716.6|11
1650881630000|2022-04-25 10:13:50|1734.29|1716.49|1734.4|1716.6|1734.57|1716.77|1734.29|1716.49|11
1650881640000|2022-04-25 10:14:00|1734.32|1716.52|1734.4|1716.6|1734.4|1716.6|1734.3|1716.5|6
1650881650000|2022-04-25 10:14:10|1734.35|1716.55|1734.4|1716.6|1734.4|1716.6|1734.35|1716.55|3
1650881660000|2022-04-25 10:14:20|1734.26|1716.46|1733.4|1715.6|1734.26|1716.46|1733.28|1715.48|10
1650881680000|2022-04-25 10:14:40|1733.23|1715.43|1733.4|1715.6|1733.4|1715.6|1733.23|1715.43|2
1650881690000|2022-04-25 10:14:50|1733.27|1715.47|1733.4|1715.6|1733.4|1715.6|1733.27|1715.47|3
1650881700000|2022-04-25 10:15:00|1733.65|1715.85|1734.27|1716.47|1734.28|1716.48|1733.6|1715.8|14
1650881710000|2022-04-25 10:15:10|1734.26|1716.46|1734.4|1716.6|1734.4|1716.6|1734.13|1716.33|13
1650881720000|2022-04-25 10:15:20|1734.27|1716.47|1734.7|1716.9|1734.7|1716.9|1734.27|1716.47|7
1650881730000|2022-04-25 10:15:30|1734.75|1716.95|1734.7|1716.9|1734.75|1716.95|1734.4|1716.6|11
1650881740000|2022-04-25 10:15:40|1734.4|1716.6|1735.43|1717.63|1735.45|1717.65|1734.4|1716.6|12
1650881750000|2022-04-25 10:15:50|1735.45|1717.65|1735.42|1717.62|1735.49|1717.69|1735.3|1717.5|10
1650881760000|2022-04-25 10:16:00|1735.31|1717.51|1736.4|1718.6|1736.4|1718.6|1735.24|1717.44|22
1650881770000|2022-04-25 10:16:10|1736.32|1718.52|1736.42|1718.62|1736.42|1718.62|1736.27|1718.47|3
1650881780000|2022-04-25 10:16:20|1736.41|1718.61|1735.47|1717.67|1736.42|1718.62|1735.43|1717.63|10
1650881790000|2022-04-25 10:16:30|1735.48|1717.68|1736.4|1718.6|1736.4|1718.6|1735.45|1717.65|15
1650881800000|2022-04-25 10:16:40|1736.2|1718.4|1735.9|1718.1|1736.4|1718.6|1735.72|1717.92|8
1650881810000|2022-04-25 10:16:50|1735.65|1717.85|1735.4|1717.6|1735.75|1717.95|1735.25|1717.45|12
1650881820000|2022-04-25 10:17:00|1735.22|1717.42|1734.85|1717.05|1735.22|1717.42|1734.47|1716.67|11
1650881830000|2022-04-25 10:17:10|1734.83|1717.03|1734.75|1716.95|1734.85|1717.05|1734.44|1716.64|14
1650881840000|2022-04-25 10:17:20|1734.52|1716.72|1734.4|1716.6|1734.75|1716.95|1734.27|1716.47|11
1650881850000|2022-04-25 10:17:30|1734.5|1716.7|1734.47|1716.67|1734.75|1716.95|1734.4|1716.6|9
1650881860000|2022-04-25 10:17:40|1734.46|1716.66|1734.7|1716.9|1734.7|1716.9|1734.1|1716.3|8
1650881870000|2022-04-25 10:17:50|1734.75|1716.95|1734.58|1716.78|1734.8|1717|1734.58|1716.78|6
1650881880000|2022-04-25 10:18:00|1734.75|1716.95|1735.4|1717.6|1735.4|1717.6|1734.53|1716.73|8
1650881890000|2022-04-25 10:18:10|1735.35|1717.55|1735.75|1717.95|1735.8|1718|1735.35|1717.55|8
1650881900000|2022-04-25 10:18:20|1735.65|1717.85|1735.85|1718.05|1735.85|1718.05|1735.58|1717.78|11
1650881910000|2022-04-25 10:18:30|1735.86|1718.06|1735.85|1718.05|1735.92|1718.12|1735.85|1718.05|3
1650881920000|2022-04-25 10:18:40|1735.92|1718.12|1735.85|1718.05|1735.92|1718.12|1735.85|1718.05|2
1650881930000|2022-04-25 10:18:50|1735.78|1717.98|1735.4|1717.6|1735.8|1718|1735.28|1717.48|9
1650881940000|2022-04-25 10:19:00|1735.28|1717.48|1735.4|1717.6|1735.4|1717.6|1735.21|1717.41|3
1650881950000|2022-04-25 10:19:10|1735.35|1717.55|1735.4|1717.6|1735.4|1717.6|1735.35|1717.55|5
1650881970000|2022-04-25 10:19:30|1735.35|1717.55|1735.4|1717.6|1735.4|1717.6|1735.3|1717.5|4
1650881980000|2022-04-25 10:19:40|1735.33|1717.53|1735.4|1717.6|1735.4|1717.6|1735.33|1717.53|6
1650881990000|2022-04-25 10:19:50|1735.5|1717.7|1735.7|1717.9|1735.75|1717.95|1735.5|1717.7|5
1650882000000|2022-04-25 10:20:00|1735.85|1718.05|1736.47|1718.67|1736.49|1718.69|1735.85|1718.05|15
1650882010000|2022-04-25 10:20:10|1736.46|1718.66|1736.4|1718.6|1736.47|1718.67|1736.22|1718.42|9
1650882020000|2022-04-25 10:20:20|1736.35|1718.55|1735.85|1718.05|1736.35|1718.55|1735.52|1717.72|3
1650882030000|2022-04-25 10:20:30|1735.95|1718.15|1736.4|1718.6|1736.41|1718.61|1735.62|1717.82|8
1650882060000|2022-04-25 10:21:00|1736.37|1718.57|1735.54|1717.74|1736.43|1718.63|1735.54|1717.74|14
1650882070000|2022-04-25 10:21:10|1735.59|1717.79|1735.44|1717.64|1735.59|1717.79|1735.31|1717.51|12
1650882080000|2022-04-25 10:21:20|1735.31|1717.51|1734.48|1716.68|1735.31|1717.51|1734.35|1716.55|9
1650882090000|2022-04-25 10:21:30|1734.46|1716.66|1734.4|1716.6|1734.83|1717.03|1734.4|1716.6|11
1650882100000|2022-04-25 10:21:40|1734.75|1716.95|1734.4|1716.6|1734.75|1716.95|1734.4|1716.6|2
1650882110000|2022-04-25 10:21:50|1734.49|1716.69|1734.4|1716.6|1734.49|1716.69|1734.4|1716.6|3
1650882120000|2022-04-25 10:22:00|1734.8|1717|1734.85|1717.05|1734.85|1717.05|1734.4|1716.6|8
1650882130000|2022-04-25 10:22:10|1734.95|1717.15|1734.85|1717.05|1734.95|1717.15|1734.47|1716.67|6
1650882140000|2022-04-25 10:22:20|1734.87|1717.07|1736.35|1718.55|1736.35|1718.55|1734.87|1717.07|7
1650882150000|2022-04-25 10:22:30|1736.4|1718.6|1736.7|1718.9|1736.7|1718.9|1736.25|1718.45|12
1650882160000|2022-04-25 10:22:40|1736.4|1718.6|1736.44|1718.64|1736.44|1718.64|1736.4|1718.6|3
1650882170000|2022-04-25 10:22:50|1736.45|1718.65|1736.43|1718.63|1736.5|1718.7|1736.31|1718.51|7
1650882180000|2022-04-25 10:23:00|1736.4|1718.6|1736.75|1718.95|1736.75|1718.95|1736.4|1718.6|13
1650882190000|2022-04-25 10:23:10|1736.7|1718.9|1736.44|1718.64|1736.7|1718.9|1736.4|1718.6|13
1650882200000|2022-04-25 10:23:20|1736.45|1718.65|1737.14|1719.34|1737.25|1719.45|1736.45|1718.65|15
1650882210000|2022-04-25 10:23:30|1737.65|1719.85|1738.26|1720.46|1738.4|1720.6|1737.45|1719.65|12
1650882220000|2022-04-25 10:23:40|1738.4|1720.6|1738.4|1720.6|1738.55|1720.75|1738.33|1720.53|15
1650882230000|2022-04-25 10:23:50|1738.46|1720.66|1738.43|1720.63|1738.46|1720.66|1737.95|1720.15|11
1650882240000|2022-04-25 10:24:00|1738.44|1720.64|1737.44|1719.64|1738.44|1720.64|1737.4|1719.6|16
1650882250000|2022-04-25 10:24:10|1737.43|1719.63|1737.7|1719.9|1737.7|1719.9|1737.36|1719.56|10
1650882260000|2022-04-25 10:24:20|1737.52|1719.72|1737.43|1719.63|1737.85|1720.05|1737.4|1719.6|15
1650882270000|2022-04-25 10:24:30|1737.48|1719.68|1737.8|1720|1737.8|1720|1737.4|1719.6|7
1650882280000|2022-04-25 10:24:40|1737.65|1719.85|1737.47|1719.67|1738.21|1720.41|1737.47|1719.67|19
1650882290000|2022-04-25 10:24:50|1737.48|1719.68|1737.41|1719.61|1737.58|1719.78|1737.4|1719.6|13
1650882300000|2022-04-25 10:25:00|1737.4|1719.6|1737.58|1719.78|1737.75|1719.95|1737.31|1719.51|7
1650882310000|2022-04-25 10:25:10|1737.75|1719.95|1737.8|1720|1737.8|1720|1737.4|1719.6|11
1650882320000|2022-04-25 10:25:20|1737.85|1720.05|1737.85|1720.05|1737.85|1720.05|1737.52|1719.72|3
1650882330000|2022-04-25 10:25:30|1737.52|1719.72|1737.45|1719.65|1737.52|1719.72|1737.4|1719.6|8
1650882340000|2022-04-25 10:25:40|1737.46|1719.66|1737.47|1719.67|1737.47|1719.67|1737.45|1719.65|3
1650882350000|2022-04-25 10:25:50|1737.4|1719.6|1737.8|1720|1737.8|1720|1737.4|1719.6|6
1650882360000|2022-04-25 10:26:00|1737.91|1720.11|1738.4|1720.6|1738.4|1720.6|1737.9|1720.1|8
1650882370000|2022-04-25 10:26:10|1738.41|1720.61|1738.4|1720.6|1738.41|1720.61|1738.18|1720.38|3
1650882380000|2022-04-25 10:26:20|1738.37|1720.57|1737.45|1719.65|1738.37|1720.57|1737.44|1719.64|6
1650882390000|2022-04-25 10:26:30|1737.32|1719.52|1737.4|1719.6|1737.4|1719.6|1737.32|1719.52|2
1650882400000|2022-04-25 10:26:40|1737.3|1719.5|1737.44|1719.64|1737.53|1719.73|1737.3|1719.5|7
1650882410000|2022-04-25 10:26:50|1737.42|1719.62|1737.42|1719.62|1737.44|1719.64|1737.42|1719.62|3
1650882420000|2022-04-25 10:27:00|1737.09|1719.29|1736.46|1718.66|1737.4|1719.6|1736.4|1718.6|12
1650882430000|2022-04-25 10:27:10|1736.2|1718.4|1736.4|1718.6|1736.4|1718.6|1736.2|1718.4|2
1650882440000|2022-04-25 10:27:20|1736|1718.2|1735.49|1717.69|1736|1718.2|1735.49|1717.69|6
1650882450000|2022-04-25 10:27:30|1735.42|1717.62|1735.42|1717.62|1735.44|1717.64|1735.26|1717.46|6
1650882460000|2022-04-25 10:27:40|1735.41|1717.61|1735.4|1717.6|1735.41|1717.61|1735.26|1717.46|8
1650882480000|2022-04-25 10:28:00|1735.8|1718|1736.4|1718.6|1736.4|1718.6|1735.8|1718|7
1650882490000|2022-04-25 10:28:10|1736.46|1718.66|1736.43|1718.63|1736.5|1718.7|1736.4|1718.6|6
1650882500000|2022-04-25 10:28:20|1736.68|1718.88|1737.4|1719.6|1737.4|1719.6|1736.68|1718.88|8
1650882510000|2022-04-25 10:28:30|1737.25|1719.45|1737.4|1719.6|1737.4|1719.6|1737.25|1719.45|2
1650882520000|2022-04-25 10:28:40|1737.26|1719.46|1737.42|1719.62|1737.42|1719.62|1737.26|1719.46|6
1650882530000|2022-04-25 10:28:50|1737.51|1719.71|1736.87|1719.07|1737.52|1719.72|1736.87|1719.07|9
1650882540000|2022-04-25 10:29:00|1736.85|1719.05|1736.4|1718.6|1736.85|1719.05|1736.4|1718.6|6
1650882550000|2022-04-25 10:29:10|1736.5|1718.7|1736.54|1718.74|1736.7|1718.9|1736.43|1718.63|17
1650882560000|2022-04-25 10:29:20|1736.45|1718.65|1735.88|1718.08|1736.45|1718.65|1735.7|1717.9|13
1650882570000|2022-04-25 10:29:30|1735.87|1718.07|1736.75|1718.95|1736.75|1718.95|1735.76|1717.96|8
1650882580000|2022-04-25 10:29:40|1736.73|1718.93|1737.34|1719.54|1737.6|1719.8|1736.73|1718.93|14
1650882590000|2022-04-25 10:29:50|1737.4|1719.6|1737.66|1719.86|1737.66|1719.86|1737.23|1719.43|9
1650882600000|2022-04-25 10:30:00|1737.52|1719.72|1737.4|1719.6|1737.52|1719.72|1737.25|1719.45|4
1650882610000|2022-04-25 10:30:10|1737.28|1719.48|1737.4|1719.6|1737.4|1719.6|1736.95|1719.15|5
1650882620000|2022-04-25 10:30:20|1737.21|1719.41|1737.4|1719.6|1737.4|1719.6|1737.21|1719.41|4
1650882630000|2022-04-25 10:30:30|1737.25|1719.45|1737.4|1719.6|1737.4|1719.6|1737.25|1719.45|2
1650882640000|2022-04-25 10:30:40|1737.36|1719.56|1737.39|1719.59|1737.4|1719.6|1737.27|1719.47|7
1650882650000|2022-04-25 10:30:50|1737.4|1719.6|1737.4|1719.6|1737.85|1720.05|1737.4|1719.6|11
1650882660000|2022-04-25 10:31:00|1737.38|1719.58|1738.4|1720.6|1738.4|1720.6|1737.38|1719.58|6
1650882670000|2022-04-25 10:31:10|1738.27|1720.47|1738.4|1720.6|1738.4|1720.6|1738.27|1720.47|2
1650882680000|2022-04-25 10:31:20|1738.31|1720.51|1737.7|1719.9|1738.42|1720.62|1737.7|1719.9|6
1650882690000|2022-04-25 10:31:30|1737.52|1719.72|1737.4|1719.6|1737.52|1719.72|1737.31|1719.51|8
1650882700000|2022-04-25 10:31:40|1737.42|1719.62|1737.44|1719.64|1737.44|1719.64|1737.42|1719.62|2
1650882710000|2022-04-25 10:31:50|1737.32|1719.52|1736.4|1718.6|1737.32|1719.52|1736.38|1718.58|11
1650882740000|2022-04-25 10:32:20|1736.29|1718.49|1735.4|1717.6|1736.29|1718.49|1735.4|1717.6|12
1650882750000|2022-04-25 10:32:30|1735.44|1717.64|1735.4|1717.6|1735.44|1717.64|1735.4|1717.6|2
1650882770000|2022-04-25 10:32:50|1735.29|1717.49|1734.7|1716.9|1735.29|1717.49|1734.4|1716.6|6
1650882780000|2022-04-25 10:33:00|1734.9|1717.1|1735.45|1717.65|1735.45|1717.65|1734.9|1717.1|7
1650882800000|2022-04-25 10:33:20|1735.46|1717.66|1735.9|1718.1|1736|1718.2|1735.43|1717.63|9
1650882810000|2022-04-25 10:33:30|1735.86|1718.06|1735.9|1718.1|1735.9|1718.1|1735.85|1718.05|4
1650882820000|2022-04-25 10:33:40|1735.85|1718.05|1736.02|1718.22|1736.02|1718.22|1735.75|1717.95|9
1650882830000|2022-04-25 10:33:50|1735.9|1718.1|1736.02|1718.22|1736.02|1718.22|1735.78|1717.98|6
1650882840000|2022-04-25 10:34:00|1735.9|1718.1|1735.75|1717.95|1736.02|1718.22|1735.5|1717.7|8
1650882850000|2022-04-25 10:34:10|1735.4|1717.6|1735.75|1717.95|1735.75|1717.95|1735.4|1717.6|8
1650882860000|2022-04-25 10:34:20|1735.8|1718|1735.85|1718.05|1735.85|1718.05|1735.8|1718|2
1650882870000|2022-04-25 10:34:30|1735.8|1718|1735.85|1718.05|1735.85|1718.05|1735.8|1718|2
1650882880000|2022-04-25 10:34:40|1735.64|1717.84|1735.85|1718.05|1735.85|1718.05|1735.4|1717.6|12
1650882890000|2022-04-25 10:34:50|1735.8|1718|1735.8|1718|1735.8|1718|1735.8|1718|1
1650882900000|2022-04-25 10:35:00|1735.45|1717.65|1735.4|1717.6|1735.8|1718|1735.4|1717.6|4
1650882910000|2022-04-25 10:35:10|1735.42|1717.62|1734.41|1716.61|1735.42|1717.62|1734.3|1716.5|15
1650882920000|2022-04-25 10:35:20|1734.4|1716.6|1734.4|1716.6|1734.52|1716.72|1734.4|1716.6|5
1650882930000|2022-04-25 10:35:30|1734.38|1716.58|1734.67|1716.87|1734.67|1716.87|1734.38|1716.58|9
1650882940000|2022-04-25 10:35:40|1734.5|1716.7|1734.5|1716.7|1734.67|1716.87|1734.4|1716.6|10
1650882950000|2022-04-25 10:35:50|1734.65|1716.85|1734.5|1716.7|1734.67|1716.87|1734.5|1716.7|5
1650882960000|2022-04-25 10:36:00|1734.6|1716.8|1735.8|1718|1736|1718.2|1734.35|1716.55|20
1650882970000|2022-04-25 10:36:10|1735.95|1718.15|1737.4|1719.6|1737.51|1719.71|1735.95|1718.15|15
1650882980000|2022-04-25 10:36:20|1737.47|1719.67|1737.4|1719.6|1737.47|1719.67|1737.37|1719.57|4
1650882990000|2022-04-25 10:36:30|1737.44|1719.64|1737.4|1719.6|1737.44|1719.64|1737.4|1719.6|3
1650883000000|2022-04-25 10:36:40|1737.41|1719.61|1737.42|1719.62|1737.44|1719.64|1737.4|1719.6|7
1650883010000|2022-04-25 10:36:50|1737.43|1719.63|1737.4|1719.6|1737.43|1719.63|1737.22|1719.42|3
1650883020000|2022-04-25 10:37:00|1737.15|1719.35|1737.35|1719.55|1737.4|1719.6|1737|1719.2|7
1650883030000|2022-04-25 10:37:10|1737.07|1719.27|1735.4|1717.6|1737.07|1719.27|1735.4|1717.6|15
1650883040000|2022-04-25 10:37:20|1735.44|1717.64|1735.4|1717.6|1735.44|1717.64|1735.18|1717.38|3
1650883050000|2022-04-25 10:37:30|1735.2|1717.4|1734.4|1716.6|1735.2|1717.4|1734.31|1716.51|15
1650883060000|2022-04-25 10:37:40|1734.49|1716.69|1734.4|1716.6|1734.51|1716.71|1734.4|1716.6|4
1650883070000|2022-04-25 10:37:50|1734.35|1716.55|1734.75|1716.95|1734.9|1717.1|1734.28|1716.48|11
1650883080000|2022-04-25 10:38:00|1734.7|1716.9|1734.9|1717.1|1734.9|1717.1|1734.7|1716.9|4
1650883090000|2022-04-25 10:38:10|1734.73|1716.93|1735.4|1717.6|1735.4|1717.6|1734.7|1716.9|6
1650883100000|2022-04-25 10:38:20|1735.53|1717.73|1735.4|1717.6|1735.53|1717.73|1735.4|1717.6|2
1650883110000|2022-04-25 10:38:30|1735.3|1717.5|1735.4|1717.6|1735.4|1717.6|1735.3|1717.5|5
1650883120000|2022-04-25 10:38:40|1735.52|1717.72|1736.4|1718.6|1736.4|1718.6|1735.44|1717.64|11
1650883130000|2022-04-25 10:38:50|1735.7|1717.9|1735.53|1717.73|1736.4|1718.6|1735.53|1717.73|5
1650883140000|2022-04-25 10:39:00|1735.4|1717.6|1735.4|1717.6|1735.9|1718.1|1735.25|1717.45|19
1650883150000|2022-04-25 10:39:10|1735.28|1717.48|1735.4|1717.6|1735.75|1717.95|1735.28|1717.48|8
1650883160000|2022-04-25 10:39:20|1735.5|1717.7|1735.28|1717.48|1735.58|1717.78|1735.28|1717.48|11
1650883170000|2022-04-25 10:39:30|1735.4|1717.6|1735.4|1717.6|1735.4|1717.6|1735.34|1717.54|3
1650883180000|2022-04-25 10:39:40|1735.28|1717.48|1735.4|1717.6|1735.54|1717.74|1735.28|1717.48|4
1650883190000|2022-04-25 10:39:50|1735.37|1717.57|1735.37|1717.57|1735.37|1717.57|1735.37|1717.57|1
1650883200000|2022-04-25 10:40:00|1735.4|1717.6|1735.4|1717.6|1735.4|1717.6|1735.25|1717.45|5
1650883210000|2022-04-25 10:40:10|1735.52|1717.72|1735.9|1718.1|1736.18|1718.38|1735.52|1717.72|8
1650883220000|2022-04-25 10:40:20|1736.4|1718.6|1736.36|1718.56|1736.52|1718.72|1736.32|1718.52|10
1650883230000|2022-04-25 10:40:30|1736.4|1718.6|1736.4|1718.6|1736.4|1718.6|1736.4|1718.6|1
1650883240000|2022-04-25 10:40:40|1736.38|1718.58|1736.4|1718.6|1736.52|1718.72|1736.32|1718.52|12
1650883250000|2022-04-25 10:40:50|1736.46|1718.66|1736.4|1718.6|1736.46|1718.66|1736.26|1718.46|5
1650883260000|2022-04-25 10:41:00|1736.32|1718.52|1737.4|1719.6|1737.4|1719.6|1736.26|1718.46|11
1650883270000|2022-04-25 10:41:10|1736.91|1719.11|1736.8|1719|1737.49|1719.69|1736.8|1719|10
1650883280000|2022-04-25 10:41:20|1736.4|1718.6|1737.4|1719.6|1737.4|1719.6|1736.4|1718.6|10
1650883290000|2022-04-25 10:41:30|1737.06|1719.26|1736.4|1718.6|1737.4|1719.6|1736.19|1718.39|8
1650883300000|2022-04-25 10:41:40|1736.23|1718.43|1736.4|1718.6|1736.4|1718.6|1736.23|1718.43|2
1650883310000|2022-04-25 10:41:50|1736.23|1718.43|1736.4|1718.6|1736.4|1718.6|1736.23|1718.43|3
1650883320000|2022-04-25 10:42:00|1736.16|1718.36|1736.31|1718.51|1736.53|1718.73|1736.13|1718.33|10
1650883330000|2022-04-25 10:42:10|1736.5|1718.7|1737.4|1719.6|1737.4|1719.6|1736.4|1718.6|5
1650883340000|2022-04-25 10:42:20|1737.15|1719.35|1737.4|1719.6|1737.4|1719.6|1737.15|1719.35|2
1650883350000|2022-04-25 10:42:30|1737.22|1719.42|1737.4|1719.6|1737.4|1719.6|1737|1719.2|3
1650883370000|2022-04-25 10:42:50|1737.26|1719.46|1737.4|1719.6|1737.44|1719.64|1737.2|1719.4|7
1650883380000|2022-04-25 10:43:00|1737|1719.2|1736.4|1718.6|1737|1719.2|1736.4|1718.6|8
1650883390000|2022-04-25 10:43:10|1736|1718.2|1736.4|1718.6|1736.4|1718.6|1736|1718.2|3
1650883400000|2022-04-25 10:43:20|1736.55|1718.75|1737.4|1719.6|1737.4|1719.6|1736.38|1718.58|9
1650883410000|2022-04-25 10:43:30|1737.46|1719.66|1737.46|1719.66|1737.46|1719.66|1737.29|1719.49|3
1650883420000|2022-04-25 10:43:40|1737.4|1719.6|1737.4|1719.6|1737.46|1719.66|1737.4|1719.6|3
1650883430000|2022-04-25 10:43:50|1737.39|1719.59|1737.4|1719.6|1737.4|1719.6|1737.39|1719.59|2
1650883440000|2022-04-25 10:44:00|1737.42|1719.62|1737.4|1719.6|1737.42|1719.62|1737.4|1719.6|4
1650883450000|2022-04-25 10:44:10|1737.05|1719.25|1737|1719.2|1737.4|1719.6|1736.95|1719.15|5
1650883460000|2022-04-25 10:44:20|1737.4|1719.6|1736.9|1719.1|1737.4|1719.6|1736.9|1719.1|4
1650883470000|2022-04-25 10:44:30|1736.4|1718.6|1736.45|1718.65|1736.52|1718.72|1736.4|1718.6|6
1650883480000|2022-04-25 10:44:40|1736.46|1718.66|1736.4|1718.6|1736.56|1718.76|1736.03|1718.23|6
1650883490000|2022-04-25 10:44:50|1736.31|1718.51|1736.4|1718.6|1736.4|1718.6|1736.29|1718.49|5
1650883500000|2022-04-25 10:45:00|1736.11|1718.31|1736.4|1718.6|1736.4|1718.6|1736.11|1718.31|2
1650883520000|2022-04-25 10:45:20|1736.35|1718.55|1736.4|1718.6|1736.4|1718.6|1736.3|1718.5|6
1650883540000|2022-04-25 10:45:40|1736.52|1718.72|1737.47|1719.67|1737.6|1719.8|1736.4|1718.6|12
1650883550000|2022-04-25 10:45:50|1737.4|1719.6|1737.4|1719.6|1737.4|1719.6|1737.28|1719.48|3
1650883560000|2022-04-25 10:46:00|1737.24|1719.44|1736.4|1718.6|1737.4|1719.6|1736.4|1718.6|9
1650883570000|2022-04-25 10:46:10|1736.39|1718.59|1736.4|1718.6|1736.4|1718.6|1736.39|1718.59|2
1650883580000|2022-04-25 10:46:20|1736.59|1718.79|1736.4|1718.6|1736.59|1718.79|1736.4|1718.6|2
1650883590000|2022-04-25 10:46:30|1736.9|1719.1|1737.4|1719.6|1737.4|1719.6|1736.78|1718.98|5
1650883600000|2022-04-25 10:46:40|1737.39|1719.59|1737.4|1719.6|1737.4|1719.6|1737.39|1719.59|2
1650883610000|2022-04-25 10:46:50|1737.25|1719.45|1737.4|1719.6|1737.4|1719.6|1737.25|1719.45|3
1650883620000|2022-04-25 10:47:00|1737.33|1719.53|1737.4|1719.6|1737.4|1719.6|1737.33|1719.53|2
1650883630000|2022-04-25 10:47:10|1737.3|1719.5|1737.4|1719.6|1737.4|1719.6|1737.3|1719.5|2
1650883640000|2022-04-25 10:47:20|1737.43|1719.63|1737.4|1719.6|1737.44|1719.64|1737.4|1719.6|4
1650883650000|2022-04-25 10:47:30|1737.41|1719.61|1737.4|1719.6|1737.65|1719.85|1737.4|1719.6|3
1650883660000|2022-04-25 10:47:40|1737.41|1719.61|1737.4|1719.6|1737.42|1719.62|1737.4|1719.6|3
1650883670000|2022-04-25 10:47:50|1737.41|1719.61|1737.4|1719.6|1737.43|1719.63|1737.4|1719.6|3
1650883680000|2022-04-25 10:48:00|1737.43|1719.63|1737.4|1719.6|1737.43|1719.63|1737.4|1719.6|2
1650883700000|2022-04-25 10:48:20|1737.37|1719.57|1736.9|1719.1|1737.4|1719.6|1736.9|1719.1|5
1650883710000|2022-04-25 10:48:30|1736.78|1718.98|1737.2|1719.4|1737.4|1719.6|1736.75|1718.95|9
1650883720000|2022-04-25 10:48:40|1737.4|1719.6|1737.35|1719.55|1737.43|1719.63|1737.35|1719.55|4
1650883730000|2022-04-25 10:48:50|1737.43|1719.63|1737.4|1719.6|1737.44|1719.64|1737.4|1719.6|5
1650883740000|2022-04-25 10:49:00|1737.85|1720.05|1738.4|1720.6|1738.4|1720.6|1737.85|1720.05|2
1650883760000|2022-04-25 10:49:20|1738.18|1720.38|1738.4|1720.6|1738.4|1720.6|1738.18|1720.38|3
1650883770000|2022-04-25 10:49:30|1738.22|1720.42|1738.4|1720.6|1738.4|1720.6|1738.15|1720.35|3
1650883790000|2022-04-25 10:49:50|1738.14|1720.34|1738.4|1720.6|1738.4|1720.6|1738.14|1720.34|8
1650883810000|2022-04-25 10:50:10|1738.2|1720.4|1738.4|1720.6|1738.4|1720.6|1738.2|1720.4|2
1650883820000|2022-04-25 10:50:20|1738.22|1720.42|1738.4|1720.6|1738.4|1720.6|1738.22|1720.42|4
1650883830000|2022-04-25 10:50:30|1738.12|1720.32|1738.4|1720.6|1738.4|1720.6|1738.12|1720.32|2
1650883840000|2022-04-25 10:50:40|1738.29|1720.49|1738.4|1720.6|1738.4|1720.6|1738.29|1720.49|2
1650883860000|2022-04-25 10:51:00|1738.13|1720.33|1738.34|1720.54|1738.4|1720.6|1738.12|1720.32|7
1650883870000|2022-04-25 10:51:10|1738.36|1720.56|1737.64|1719.84|1738.36|1720.56|1737.62|1719.82|7
1650883880000|2022-04-25 10:51:20|1737.62|1719.82|1737.57|1719.77|1737.62|1719.82|1737.57|1719.77|4
1650883890000|2022-04-25 10:51:30|1737.54|1719.74|1737.71|1719.91|1737.71|1719.91|1737.54|1719.74|9
1650883900000|2022-04-25 10:51:40|1737.4|1719.6|1738.15|1720.35|1738.23|1720.43|1737.4|1719.6|19
1650883910000|2022-04-25 10:51:50|1738.02|1720.22|1738.4|1720.6|1738.4|1720.6|1738.02|1720.22|11
1650883920000|2022-04-25 10:52:00|1738.21|1720.41|1738.3|1720.5|1738.4|1720.6|1737.99|1720.19|12
1650883930000|2022-04-25 10:52:10|1738.05|1720.25|1738.4|1720.6|1738.4|1720.6|1738.05|1720.25|12
1650883940000|2022-04-25 10:52:20|1738.23|1720.43|1738.4|1720.6|1738.4|1720.6|1738.23|1720.43|3
1650883950000|2022-04-25 10:52:30|1738.27|1720.47|1738.27|1720.47|1738.4|1720.6|1738.06|1720.26|10
1650883960000|2022-04-25 10:52:40|1738.4|1720.6|1738.4|1720.6|1738.4|1720.6|1738.4|1720.6|1
1650883970000|2022-04-25 10:52:50|1738.21|1720.41|1737.76|1719.96|1738.4|1720.6|1737.74|1719.94|11
1650883980000|2022-04-25 10:53:00|1737.74|1719.94|1737.56|1719.76|1737.74|1719.94|1737.53|1719.73|9
1650883990000|2022-04-25 10:53:10|1737.52|1719.72|1737.61|1719.81|1737.61|1719.81|1737.49|1719.69|5
1650884000000|2022-04-25 10:53:20|1737.59|1719.79|1737.7|1719.9|1737.7|1719.9|1737.59|1719.79|3
1650884010000|2022-04-25 10:53:30|1737.55|1719.75|1737.54|1719.74|1737.55|1719.75|1737.54|1719.74|2
1650884020000|2022-04-25 10:53:40|1737.5|1719.7|1736.52|1718.72|1737.67|1719.87|1736.52|1718.72|11
1650884030000|2022-04-25 10:53:50|1736.49|1718.69|1736.4|1718.6|1736.49|1718.69|1735.69|1717.89|20
1650884040000|2022-04-25 10:54:00|1736.32|1718.52|1736.28|1718.48|1736.4|1718.6|1736.19|1718.39|7
1650884050000|2022-04-25 10:54:10|1736.29|1718.49|1736.12|1718.32|1736.29|1718.49|1735.54|1717.74|16
1650884060000|2022-04-25 10:54:20|1735.61|1717.81|1735.4|1717.6|1735.61|1717.81|1735.4|1717.6|2
1650884070000|2022-04-25 10:54:30|1735.41|1717.61|1735.95|1718.15|1735.95|1718.15|1735.26|1717.46|14
1650884080000|2022-04-25 10:54:40|1736.01|1718.21|1736.26|1718.46|1736.29|1718.49|1735.58|1717.78|16
1650884090000|2022-04-25 10:54:50|1736.39|1718.59|1736.33|1718.53|1736.4|1718.6|1736.33|1718.53|6
1650884100000|2022-04-25 10:55:00|1736.4|1718.6|1736.4|1718.6|1736.4|1718.6|1736.4|1718.6|1
1650884130000|2022-04-25 10:55:30|1736.41|1718.61|1736.42|1718.62|1736.44|1718.64|1736.3|1718.5|11
1650884150000|2022-04-25 10:55:50|1736.24|1718.44|1736.4|1718.6|1736.4|1718.6|1736.24|1718.44|2
1650884160000|2022-04-25 10:56:00|1736.31|1718.51|1736.31|1718.51|1736.31|1718.51|1736.31|1718.51|1
1650884170000|2022-04-25 10:56:10|1736.4|1718.6|1736.4|1718.6|1736.4|1718.6|1736.32|1718.52|4
1650884180000|2022-04-25 10:56:20|1736.43|1718.63|1736.4|1718.6|1736.43|1718.63|1736.4|1718.6|2
1650884190000|2022-04-25 10:56:30|1736.44|1718.64|1736.4|1718.6|1736.44|1718.64|1736.4|1718.6|3
1650884200000|2022-04-25 10:56:40|1736.43|1718.63|1736.4|1718.6|1736.44|1718.64|1736.4|1718.6|3
1650884220000|2022-04-25 10:57:00|1736.39|1718.59|1736.19|1718.39|1736.4|1718.6|1735.89|1718.09|7
1650884230000|2022-04-25 10:57:10|1736.12|1718.32|1735.85|1718.05|1736.12|1718.32|1735.8|1718|3
1650884240000|2022-04-25 10:57:20|1735.62|1717.82|1735.45|1717.65|1735.7|1717.9|1735.4|1717.6|7
1650884250000|2022-04-25 10:57:30|1735.46|1717.66|1735.4|1717.6|1735.46|1717.66|1735.35|1717.55|5
1650884260000|2022-04-25 10:57:40|1735.27|1717.47|1735.15|1717.35|1735.27|1717.47|1735.09|1717.29|3
1650884270000|2022-04-25 10:57:50|1735.17|1717.37|1735.15|1717.35|1735.17|1717.37|1734.99|1717.19|6
1650884280000|2022-04-25 10:58:00|1735.12|1717.32|1734.94|1717.14|1735.15|1717.35|1734.69|1716.89|4
1650884290000|2022-04-25 10:58:10|1734.9|1717.1|1735.4|1717.6|1735.4|1717.6|1734.68|1716.88|11
1650884300000|2022-04-25 10:58:20|1735.2|1717.4|1735.16|1717.36|1735.4|1717.6|1734.93|1717.13|11
1650884310000|2022-04-25 10:58:30|1735.17|1717.37|1735.4|1717.6|1735.4|1717.6|1734.91|1717.11|16
1650884320000|2022-04-25 10:58:40|1735.24|1717.44|1735.12|1717.32|1735.24|1717.44|1735.1|1717.3|14
1650884330000|2022-04-25 10:58:50|1735|1717.2|1735.26|1717.46|1735.4|1717.6|1735|1717.2|5
1650884340000|2022-04-25 10:59:00|1735.4|1717.6|1734.5|1716.7|1735.4|1717.6|1734.5|1716.7|12
1650884350000|2022-04-25 10:59:10|1734.38|1716.58|1734.39|1716.59|1734.39|1716.59|1733.58|1715.78|16
1650884360000|2022-04-25 10:59:20|1734.4|1716.6|1733.31|1715.51|1735.31|1717.51|1733.03|1715.23|30
1650884370000|2022-04-25 10:59:30|1733.16|1715.36|1734.4|1716.6|1734.4|1716.6|1733.16|1715.36|24
1650884380000|2022-04-25 10:59:40|1734.33|1716.53|1734.62|1716.82|1735.12|1717.32|1734.33|1716.53|24
1650884390000|2022-04-25 10:59:50|1734.65|1716.85|1734.4|1716.6|1734.65|1716.85|1733.85|1716.05|17
1650884400000|2022-04-25 11:00:00|1734.23|1716.43|1734.4|1716.6|1734.4|1716.6|1734.23|1716.43|4
1650884410000|2022-04-25 11:00:10|1734.48|1716.68|1734.43|1716.63|1734.5|1716.7|1734.18|1716.38|13
1650884420000|2022-04-25 11:00:20|1734.28|1716.48|1734.4|1716.6|1734.4|1716.6|1733.82|1716.02|6
1650884430000|2022-04-25 11:00:30|1734.42|1716.62|1734.42|1716.62|1734.44|1716.64|1734.4|1716.6|5
1650884440000|2022-04-25 11:00:40|1734.44|1716.64|1733.52|1715.72|1734.44|1716.64|1733.52|1715.72|13
1650884450000|2022-04-25 11:00:50|1733.43|1715.63|1733.31|1715.51|1733.52|1715.72|1733.24|1715.44|6
1650884460000|2022-04-25 11:01:00|1733.32|1715.52|1733.4|1715.6|1733.4|1715.6|1733.21|1715.41|17
1650884470000|2022-04-25 11:01:10|1733.31|1715.51|1733.31|1715.51|1733.4|1715.6|1733.25|1715.45|4
1650884480000|2022-04-25 11:01:20|1733.06|1715.26|1732.29|1714.49|1733.06|1715.26|1732.29|1714.49|15
1650884490000|2022-04-25 11:01:30|1732.21|1714.41|1732.29|1714.49|1732.34|1714.54|1731.68|1713.88|13
1650884500000|2022-04-25 11:01:40|1732.27|1714.47|1731.93|1714.13|1732.43|1714.63|1731.83|1714.03|16
1650884510000|2022-04-25 11:01:50|1731.98|1714.18|1733.13|1715.33|1733.24|1715.44|1731.98|1714.18|22
1650884520000|2022-04-25 11:02:00|1733.19|1715.39|1733.5|1715.7|1734.14|1716.34|1733.16|1715.36|27
1650884530000|2022-04-25 11:02:10|1733.43|1715.63|1733.43|1715.63|1733.55|1715.75|1733.42|1715.62|16
1650884540000|2022-04-25 11:02:20|1733.6|1715.8|1734.35|1716.55|1734.4|1716.6|1733.57|1715.77|8
1650884550000|2022-04-25 11:02:30|1734.27|1716.47|1734.4|1716.6|1734.4|1716.6|1734.27|1716.47|2
1650884560000|2022-04-25 11:02:40|1734.3|1716.5|1734.4|1716.6|1734.4|1716.6|1734.25|1716.45|4
1650884570000|2022-04-25 11:02:50|1734.29|1716.49|1732.59|1714.79|1734.4|1716.6|1732.59|1714.79|20
1650884580000|2022-04-25 11:03:00|1732.52|1714.72|1731.82|1714.02|1732.52|1714.72|1731.63|1713.83|12
1650884590000|2022-04-25 11:03:10|1731.87|1714.07|1731.83|1714.03|1731.87|1714.07|1731.72|1713.92|5
1650884600000|2022-04-25 11:03:20|1731.8|1714|1732.33|1714.53|1732.33|1714.53|1731.65|1713.85|10
1650884610000|2022-04-25 11:03:30|1732.35|1714.55|1732.6|1714.8|1732.6|1714.8|1732.33|1714.53|10
1650884620000|2022-04-25 11:03:40|1732.4|1714.6|1731.98|1714.18|1732.6|1714.8|1731.98|1714.18|7
1650884630000|2022-04-25 11:03:50|1731.93|1714.13|1731.88|1714.08|1731.95|1714.15|1731.88|1714.08|4
1650884640000|2022-04-25 11:04:00|1731.98|1714.18|1733.17|1715.37|1733.25|1715.45|1731.98|1714.18|22
1650884650000|2022-04-25 11:04:10|1733.2|1715.4|1732.62|1714.82|1733.45|1715.65|1732.59|1714.79|19
1650884660000|2022-04-25 11:04:20|1732.57|1714.77|1732.64|1714.84|1732.64|1714.84|1732.57|1714.77|2
1650884670000|2022-04-25 11:04:30|1732.55|1714.75|1732.5|1714.7|1732.64|1714.84|1732.5|1714.7|5
1650884680000|2022-04-25 11:04:40|1732.51|1714.71|1732.5|1714.7|1732.51|1714.71|1732.5|1714.7|2
1650884690000|2022-04-25 11:04:50|1732.44|1714.64|1732.35|1714.55|1732.44|1714.64|1732.3|1714.5|12
1650884700000|2022-04-25 11:05:00|1732.36|1714.56|1731.93|1714.13|1732.46|1714.66|1731.93|1714.13|10
1650884710000|2022-04-25 11:05:10|1731.88|1714.08|1731.63|1713.83|1731.93|1714.13|1731.63|1713.83|11
1650884720000|2022-04-25 11:05:20|1731.45|1713.65|1731.38|1713.58|1731.45|1713.65|1731.38|1713.58|3
1650884730000|2022-04-25 11:05:30|1731.36|1713.56|1731.66|1713.86|1731.66|1713.86|1731.36|1713.56|3
1650884740000|2022-04-25 11:05:40|1731.68|1713.88|1731.69|1713.89|1731.69|1713.89|1731.59|1713.79|4
1650884750000|2022-04-25 11:05:50|1731.68|1713.88|1731.69|1713.89|1731.7|1713.9|1731.67|1713.87|4
1650884760000|2022-04-25 11:06:00|1731.7|1713.9|1731.68|1713.88|1731.71|1713.91|1731.66|1713.86|12
1650884770000|2022-04-25 11:06:10|1731.69|1713.89|1732.3|1714.5|1732.32|1714.52|1731.69|1713.89|15
1650884780000|2022-04-25 11:06:20|1732.29|1714.49|1732.5|1714.7|1732.5|1714.7|1732.29|1714.49|11
1650884790000|2022-04-25 11:06:30|1732.37|1714.57|1732.55|1714.75|1732.55|1714.75|1732.37|1714.57|7
1650884800000|2022-04-25 11:06:40|1732.6|1714.8|1732.6|1714.8|1732.6|1714.8|1732.6|1714.8|1
1650884810000|2022-04-25 11:06:50|1732.4|1714.6|1732.4|1714.6|1732.4|1714.6|1732.34|1714.54|3
1650884840000|2022-04-25 11:07:20|1732.33|1714.53|1732.5|1714.7|1732.5|1714.7|1732.33|1714.53|3
1650884850000|2022-04-25 11:07:30|1732.46|1714.66|1732.7|1714.9|1732.7|1714.9|1732.4|1714.6|4
1650884870000|2022-04-25 11:07:50|1732.49|1714.69|1732.4|1714.6|1732.55|1714.75|1732.4|1714.6|3
1650884880000|2022-04-25 11:08:00|1732.46|1714.66|1732.4|1714.6|1732.55|1714.75|1732.4|1714.6|4
1650884890000|2022-04-25 11:08:10|1732.54|1714.74|1732.6|1714.8|1732.6|1714.8|1732.54|1714.74|2
1650884900000|2022-04-25 11:08:20|1732.55|1714.75|1732.4|1714.6|1732.6|1714.8|1732.4|1714.6|3
1650884910000|2022-04-25 11:08:30|1732.44|1714.64|1732.4|1714.6|1732.44|1714.64|1732.4|1714.6|2
1650884920000|2022-04-25 11:08:40|1732.42|1714.62|1732.4|1714.6|1732.42|1714.62|1732.4|1714.6|3
1650884930000|2022-04-25 11:08:50|1732.38|1714.58|1731.72|1713.92|1732.38|1714.58|1731.7|1713.9|3
1650884940000|2022-04-25 11:09:00|1731.42|1713.62|1731.66|1713.86|1731.68|1713.88|1731.42|1713.62|4
1650884950000|2022-04-25 11:09:10|1731.67|1713.87|1731.66|1713.86|1731.75|1713.95|1731.58|1713.78|8
1650884960000|2022-04-25 11:09:20|1731.7|1713.9|1731.74|1713.94|1731.74|1713.94|1731.6|1713.8|19
1650884970000|2022-04-25 11:09:30|1731.67|1713.87|1731.7|1713.9|1731.7|1713.9|1731.63|1713.83|3
1650884980000|2022-04-25 11:09:40|1731.61|1713.81|1731.68|1713.88|1731.68|1713.88|1731.6|1713.8|3
1650884990000|2022-04-25 11:09:50|1731.7|1713.9|1732.25|1714.45|1732.25|1714.45|1731.47|1713.67|18
1650885000000|2022-04-25 11:10:00|1732.27|1714.47|1732.4|1714.6|1732.7|1714.9|1732.27|1714.47|8
1650885010000|2022-04-25 11:10:10|1732.7|1714.9|1733.17|1715.37|1733.51|1715.71|1732.5|1714.7|16
1650885020000|2022-04-25 11:10:20|1733.51|1715.71|1734.52|1716.72|1734.52|1716.72|1733.4|1715.6|13
1650885030000|2022-04-25 11:10:30|1734.53|1716.73|1734.4|1716.6|1734.53|1716.73|1734.35|1716.55|7
1650885040000|2022-04-25 11:10:40|1734.06|1716.26|1733.52|1715.72|1734.2|1716.4|1733.52|1715.72|10
1650885050000|2022-04-25 11:10:50|1733.34|1715.54|1732.75|1714.95|1733.34|1715.54|1732.52|1714.72|15
1650885060000|2022-04-25 11:11:00|1732.55|1714.75|1732.4|1714.6|1732.7|1714.9|1732.4|1714.6|5
1650885070000|2022-04-25 11:11:10|1732.32|1714.52|1731.85|1714.05|1732.32|1714.52|1731.85|1714.05|7
1650885080000|2022-04-25 11:11:20|1731.53|1713.73|1731.85|1714.05|1732.1|1714.3|1731.53|1713.73|7
1650885090000|2022-04-25 11:11:30|1731.8|1714|1731.85|1714.05|1731.85|1714.05|1731.8|1714|2
1650885100000|2022-04-25 11:11:40|1731.82|1714.02|1730.96|1713.16|1732.04|1714.24|1730.96|1713.16|9
1650885110000|2022-04-25 11:11:50|1730.73|1712.93|1730.94|1713.14|1730.94|1713.14|1730.68|1712.88|14
1650885120000|2022-04-25 11:12:00|1731.09|1713.29|1730.93|1713.13|1731.18|1713.38|1730.92|1713.12|8
1650885130000|2022-04-25 11:12:10|1730.78|1712.98|1730.29|1712.49|1730.78|1712.98|1730.28|1712.48|16
1650885140000|2022-04-25 11:12:20|1730.34|1712.54|1729.92|1712.12|1730.43|1712.63|1729.92|1712.12|19
1650885150000|2022-04-25 11:12:30|1729.97|1712.17|1729.7|1711.9|1729.97|1712.17|1729.7|1711.9|2
1650885170000|2022-04-25 11:12:50|1729.75|1711.95|1728.63|1710.83|1729.75|1711.95|1728.63|1710.83|8
1650885180000|2022-04-25 11:13:00|1728.73|1710.93|1728.66|1710.86|1729.41|1711.61|1728.65|1710.85|30
1650885190000|2022-04-25 11:13:10|1728.63|1710.83|1727.86|1710.06|1729.09|1711.29|1727.81|1710.01|18
1650885200000|2022-04-25 11:13:20|1727.6|1709.8|1727.68|1709.88|1727.76|1709.96|1727.6|1709.8|9
1650885210000|2022-04-25 11:13:30|1727.67|1709.87|1727.77|1709.97|1727.78|1709.98|1727.65|1709.85|7
1650885220000|2022-04-25 11:13:40|1727.7|1709.9|1727.1|1709.3|1727.7|1709.9|1727.06|1709.26|6
1650885230000|2022-04-25 11:13:50|1726.95|1709.15|1727.38|1709.58|1727.49|1709.69|1726.84|1709.04|17
1650885240000|2022-04-25 11:14:00|1727.36|1709.56|1727.38|1709.58|1727.38|1709.58|1727.27|1709.47|8
1650885250000|2022-04-25 11:14:10|1727.36|1709.56|1727.43|1709.63|1727.54|1709.74|1727.2|1709.4|22
1650885260000|2022-04-25 11:14:20|1727.41|1709.61|1727.85|1710.05|1728.14|1710.34|1727.38|1709.58|23
1650885270000|2022-04-25 11:14:30|1728.03|1710.23|1728.92|1711.12|1729.27|1711.47|1728.03|1710.23|22
1650885280000|2022-04-25 11:14:40|1729.05|1711.25|1729.12|1711.32|1729.12|1711.32|1728.5|1710.7|24
1650885290000|2022-04-25 11:14:50|1729.26|1711.46|1728.77|1710.97|1729.5|1711.7|1728.77|1710.97|25
1650885300000|2022-04-25 11:15:00|1728.59|1710.79|1727.82|1710.02|1728.68|1710.88|1727.47|1709.67|23
1650885310000|2022-04-25 11:15:10|1727.81|1710.01|1728.04|1710.24|1728.34|1710.54|1727.54|1709.74|25
1650885320000|2022-04-25 11:15:20|1728.01|1710.21|1727.74|1709.94|1728.05|1710.25|1727.55|1709.75|15
1650885330000|2022-04-25 11:15:30|1727.69|1709.89|1727.82|1710.02|1727.83|1710.03|1727.69|1709.89|17
1650885340000|2022-04-25 11:15:40|1727.74|1709.94|1728.4|1710.6|1728.4|1710.6|1727.74|1709.94|25
1650885350000|2022-04-25 11:15:50|1728.54|1710.74|1730.64|1712.84|1730.64|1712.84|1728.54|1710.74|31
1650885360000|2022-04-25 11:16:00|1730.38|1712.58|1731.4|1713.6|1731.4|1713.6|1730.36|1712.56|17
1650885370000|2022-04-25 11:16:10|1731.15|1713.35|1728.75|1710.95|1731.15|1713.35|1728.75|1710.95|25
1650885380000|2022-04-25 11:16:20|1728.55|1710.75|1727.7|1709.9|1728.55|1710.75|1727.4|1709.6|17
1650885390000|2022-04-25 11:16:30|1727.75|1709.95|1727.78|1709.98|1728.21|1710.41|1727.75|1709.95|15
1650885400000|2022-04-25 11:16:40|1727.68|1709.88|1727.41|1709.61|1727.8|1710|1727.26|1709.46|14
1650885410000|2022-04-25 11:16:50|1727.47|1709.67|1727.22|1709.42|1727.47|1709.67|1727.04|1709.24|13
1650885420000|2022-04-25 11:17:00|1727.15|1709.35|1726.41|1708.61|1727.15|1709.35|1726.41|1708.61|10
1650885430000|2022-04-25 11:17:10|1726.32|1708.52|1726.68|1708.88|1726.68|1708.88|1726.32|1708.52|7
1650885440000|2022-04-25 11:17:20|1726.26|1708.46|1726.83|1709.03|1727.02|1709.22|1725.38|1707.58|27
1650885450000|2022-04-25 11:17:30|1726.8|1709|1728.22|1710.42|1728.22|1710.42|1726.76|1708.96|28
1650885460000|2022-04-25 11:17:40|1727.88|1710.08|1729.49|1711.69|1729.52|1711.72|1727.88|1710.08|14
1650885470000|2022-04-25 11:17:50|1729.61|1711.81|1729.06|1711.26|1729.92|1712.12|1728.79|1710.99|29
1650885480000|2022-04-25 11:18:00|1728.93|1711.13|1729.06|1711.26|1729.51|1711.71|1728.93|1711.13|21
1650885490000|2022-04-25 11:18:10|1729.08|1711.28|1729.35|1711.55|1729.4|1711.6|1729.08|1711.28|17
1650885500000|2022-04-25 11:18:20|1729.33|1711.53|1728.75|1710.95|1729.39|1711.59|1728.75|1710.95|9
1650885510000|2022-04-25 11:18:30|1728.79|1710.99|1729.21|1711.41|1729.24|1711.44|1728.65|1710.85|8
1650885520000|2022-04-25 11:18:40|1729.22|1711.42|1728.84|1711.04|1729.31|1711.51|1728.7|1710.9|22
1650885530000|2022-04-25 11:18:50|1729.21|1711.41|1728.79|1710.99|1729.21|1711.41|1728.79|1710.99|11
1650885540000|2022-04-25 11:19:00|1728.8|1711|1728.76|1710.96|1728.8|1711|1728.5|1710.7|12
1650885550000|2022-04-25 11:19:10|1728.86|1711.06|1728.76|1710.96|1728.86|1711.06|1728.74|1710.94|13
1650885560000|2022-04-25 11:19:20|1728.74|1710.94|1727.82|1710.02|1729.09|1711.29|1727.82|1710.02|15
1650885570000|2022-04-25 11:19:30|1727.65|1709.85|1728.28|1710.48|1728.28|1710.48|1727.65|1709.85|16
1650885580000|2022-04-25 11:19:40|1728.35|1710.55|1728.35|1710.55|1728.35|1710.55|1728.35|1710.55|1
1650885590000|2022-04-25 11:19:50|1728.04|1710.24|1728.09|1710.29|1728.24|1710.44|1728.04|1710.24|11
1650885600000|2022-04-25 11:20:00|1728.05|1710.25|1728.47|1710.67|1728.47|1710.67|1727.7|1709.9|25
1650885610000|2022-04-25 11:20:10|1728.48|1710.68|1729.09|1711.29|1729.34|1711.54|1728.45|1710.65|24
1650885620000|2022-04-25 11:20:20|1729.02|1711.22|1729.26|1711.46|1729.27|1711.47|1729.01|1711.21|19
1650885630000|2022-04-25 11:20:30|1729.24|1711.44|1728.69|1710.89|1729.24|1711.44|1728.45|1710.65|19
1650885640000|2022-04-25 11:20:40|1728.73|1710.93|1729.01|1711.21|1729.39|1711.59|1728.72|1710.92|24
1650885650000|2022-04-25 11:20:50|1728.51|1710.71|1728.5|1710.7|1729|1711.2|1728.44|1710.64|9
1650885660000|2022-04-25 11:21:00|1728.47|1710.67|1728.51|1710.71|1728.85|1711.05|1728.46|1710.66|19
1650885670000|2022-04-25 11:21:10|1728.5|1710.7|1729.1|1711.3|1729.22|1711.42|1728.5|1710.7|17
1650885680000|2022-04-25 11:21:20|1729.09|1711.29|1729.4|1711.6|1729.4|1711.6|1729.09|1711.29|10
1650885690000|2022-04-25 11:21:30|1729.59|1711.79|1730.33|1712.53|1730.33|1712.53|1729.4|1711.6|17
1650885700000|2022-04-25 11:21:40|1730.62|1712.82|1730.4|1712.6|1730.65|1712.85|1730.34|1712.54|12
1650885710000|2022-04-25 11:21:50|1730.48|1712.68|1730.49|1712.69|1730.5|1712.7|1730.44|1712.64|5
1650885720000|2022-04-25 11:22:00|1730.4|1712.6|1730.49|1712.69|1730.7|1712.9|1730.4|1712.6|5
1650885730000|2022-04-25 11:22:10|1730.6|1712.8|1730.49|1712.69|1730.7|1712.9|1730.49|1712.69|4
1650885740000|2022-04-25 11:22:20|1730.9|1713.1|1731.47|1713.67|1731.47|1713.67|1730.73|1712.93|19
1650885750000|2022-04-25 11:22:30|1731.43|1713.63|1731.57|1713.77|1731.69|1713.89|1731.43|1713.63|16
1650885760000|2022-04-25 11:22:40|1731.59|1713.79|1731.86|1714.06|1731.96|1714.16|1731.4|1713.6|18
1650885770000|2022-04-25 11:22:50|1731.88|1714.08|1736.69|1718.89|1736.8|1719|1731.88|1714.08|35
1650885780000|2022-04-25 11:23:00|1736.44|1718.64|1739.9|1722.1|1739.9|1722.1|1736.3|1718.5|31
1650885790000|2022-04-25 11:23:10|1740.4|1722.6|1739.88|1722.08|1740.43|1722.63|1739.54|1721.74|20
1650885800000|2022-04-25 11:23:20|1739.67|1721.87|1737.66|1719.86|1739.67|1721.87|1737.52|1719.72|28
1650885810000|2022-04-25 11:23:30|1738.25|1720.45|1739.29|1721.49|1739.34|1721.54|1738.24|1720.44|25
1650885820000|2022-04-25 11:23:40|1739.4|1721.6|1742|1724.2|1742|1724.2|1739.4|1721.6|25
1650885830000|2022-04-25 11:23:50|1741.9|1724.1|1742.44|1724.64|1743.43|1725.63|1741.4|1723.6|19
1650885840000|2022-04-25 11:24:00|1743.05|1725.25|1744.03|1726.23|1744.03|1726.23|1742.54|1724.74|23
1650885850000|2022-04-25 11:24:10|1744.4|1726.6|1744.62|1726.82|1745.35|1727.55|1744.13|1726.33|18
1650885860000|2022-04-25 11:24:20|1744.63|1726.83|1746.3|1728.5|1746.3|1728.5|1744.2|1726.4|21
1650885870000|2022-04-25 11:24:30|1746.4|1728.6|1747.5|1729.7|1748.74|1730.94|1745.71|1727.91|23
1650885880000|2022-04-25 11:24:40|1747.4|1729.6|1747.38|1729.58|1747.58|1729.78|1746.4|1728.6|29
1650885890000|2022-04-25 11:24:50|1748.18|1730.38|1748.9|1731.1|1749.44|1731.64|1748.18|1730.38|23
1650885900000|2022-04-25 11:25:00|1748.4|1730.6|1749.12|1731.32|1749.12|1731.32|1748.4|1730.6|16
1650885910000|2022-04-25 11:25:10|1748.9|1731.1|1746.75|1728.95|1749.35|1731.55|1746.75|1728.95|17
1650885920000|2022-04-25 11:25:20|1747.15|1729.35|1747.4|1729.6|1748.4|1730.6|1746.82|1729.02|30
1650885930000|2022-04-25 11:25:30|1747.29|1729.49|1743.56|1725.76|1747.42|1729.62|1743.5|1725.7|31
1650885940000|2022-04-25 11:25:40|1743.51|1725.71|1744.33|1726.53|1745.32|1727.52|1743.51|1725.71|29
1650885950000|2022-04-25 11:25:50|1744.4|1726.6|1744.4|1726.6|1744.4|1726.6|1743.4|1725.6|21
1650885960000|2022-04-25 11:26:00|1744.31|1726.51|1744.13|1726.33|1744.31|1726.51|1743.4|1725.6|13
1650885970000|2022-04-25 11:26:10|1744.16|1726.36|1746.25|1728.45|1746.25|1728.45|1744.16|1726.36|32
1650885980000|2022-04-25 11:26:20|1746.32|1728.52|1745.4|1727.6|1746.4|1728.6|1745.4|1727.6|20
1650885990000|2022-04-25 11:26:30|1745.33|1727.53|1746.16|1728.36|1746.68|1728.88|1745.24|1727.44|24
1650886000000|2022-04-25 11:26:40|1745.75|1727.95|1745.09|1727.29|1746.35|1728.55|1744.52|1726.72|25
1650886010000|2022-04-25 11:26:50|1745.36|1727.56|1743.59|1725.79|1745.36|1727.56|1743.59|1725.79|24
1650886020000|2022-04-25 11:27:00|1743.42|1725.62|1743.52|1725.72|1744.45|1726.65|1743.42|1725.62|16
1650886030000|2022-04-25 11:27:10|1743.44|1725.64|1741.31|1723.51|1743.48|1725.68|1741.3|1723.5|24
1650886040000|2022-04-25 11:27:20|1741.34|1723.54|1737.36|1719.56|1741.34|1723.54|1737.36|1719.56|30
1650886050000|2022-04-25 11:27:30|1737.22|1719.42|1737.37|1719.57|1737.37|1719.57|1736.91|1719.11|20
1650886060000|2022-04-25 11:27:40|1737.36|1719.56|1737.28|1719.48|1737.55|1719.75|1735.78|1717.98|26
1650886070000|2022-04-25 11:27:50|1737.32|1719.52|1738.55|1720.75|1738.55|1720.75|1737.32|1719.52|20
1650886080000|2022-04-25 11:28:00|1738.56|1720.76|1738.99|1721.19|1739.03|1721.23|1738.24|1720.44|29
1650886090000|2022-04-25 11:28:10|1739.02|1721.22|1740.18|1722.38|1740.21|1722.41|1739.02|1721.22|28
1650886100000|2022-04-25 11:28:20|1740.22|1722.42|1739.37|1721.57|1740.37|1722.57|1739.3|1721.5|25
1650886110000|2022-04-25 11:28:30|1739.44|1721.64|1739.21|1721.41|1739.44|1721.64|1738.64|1720.84|22
1650886120000|2022-04-25 11:28:40|1739.11|1721.31|1738.66|1720.86|1739.35|1721.55|1738.57|1720.77|25
1650886130000|2022-04-25 11:28:50|1738.81|1721.01|1739.78|1721.98|1739.78|1721.98|1738.57|1720.77|21
1650886140000|2022-04-25 11:29:00|1740.05|1722.25|1740.33|1722.53|1740.33|1722.53|1740.04|1722.24|20
1650886150000|2022-04-25 11:29:10|1740.2|1722.4|1740.53|1722.73|1740.55|1722.75|1740.04|1722.24|16
1650886160000|2022-04-25 11:29:20|1740.54|1722.74|1741.33|1723.53|1741.36|1723.56|1740.39|1722.59|14
1650886170000|2022-04-25 11:29:30|1741.09|1723.29|1740.6|1722.8|1741.92|1724.12|1740.49|1722.69|22
1650886180000|2022-04-25 11:29:40|1740.61|1722.81|1742.12|1724.32|1742.12|1724.32|1740.61|1722.81|17
1650886190000|2022-04-25 11:29:50|1742.09|1724.29|1742.12|1724.32|1742.4|1724.6|1741.42|1723.62|23
1650886200000|2022-04-25 11:30:00|1741.72|1723.92|1742.85|1725.05|1743.7|1725.9|1741.45|1723.65|30
1650886210000|2022-04-25 11:30:10|1742.9|1725.1|1742.18|1724.38|1743.34|1725.54|1741.46|1723.66|23
1650886220000|2022-04-25 11:30:20|1742.26|1724.46|1742.65|1724.85|1742.65|1724.85|1741.93|1724.13|16
1650886230000|2022-04-25 11:30:30|1742.5|1724.7|1743.38|1725.58|1743.38|1725.58|1742.5|1724.7|20
1650886240000|2022-04-25 11:30:40|1743.35|1725.55|1746.31|1728.51|1746.37|1728.57|1743.31|1725.51|32
1650886250000|2022-04-25 11:30:50|1746.34|1728.54|1745.51|1727.71|1747.03|1729.23|1745.49|1727.69|28
1650886260000|2022-04-25 11:31:00|1745.55|1727.75|1744.78|1726.98|1745.55|1727.75|1744.27|1726.47|28
1650886270000|2022-04-25 11:31:10|1744.76|1726.96|1745.31|1727.51|1745.39|1727.59|1744.51|1726.71|26
1650886280000|2022-04-25 11:31:20|1745.38|1727.58|1745.34|1727.54|1745.51|1727.71|1745.16|1727.36|19
1650886290000|2022-04-25 11:31:30|1745.36|1727.56|1744.7|1726.9|1745.54|1727.74|1744.7|1726.9|29
1650886300000|2022-04-25 11:31:40|1744.49|1726.69|1743.3|1725.5|1744.49|1726.69|1743.24|1725.44|24
1650886310000|2022-04-25 11:31:50|1743.36|1725.56|1742.56|1724.76|1743.6|1725.8|1742.45|1724.65|25
1650886320000|2022-04-25 11:32:00|1742.54|1724.74|1743.39|1725.59|1743.44|1725.64|1742.48|1724.68|17
1650886330000|2022-04-25 11:32:10|1743.38|1725.58|1744.39|1726.59|1744.39|1726.59|1743.38|1725.58|14
1650886340000|2022-04-25 11:32:20|1744.37|1726.57|1745.38|1727.58|1745.38|1727.58|1744.31|1726.51|27
1650886350000|2022-04-25 11:32:30|1745.37|1727.57|1745.42|1727.62|1745.75|1727.95|1745.37|1727.57|12
1650886360000|2022-04-25 11:32:40|1745.31|1727.51|1743.85|1726.05|1745.4|1727.6|1743.75|1725.95|20
1650886370000|2022-04-25 11:32:50|1743.6|1725.8|1745.33|1727.53|1745.37|1727.57|1743.6|1725.8|17
1650886380000|2022-04-25 11:33:00|1745.3|1727.5|1745.38|1727.58|1745.38|1727.58|1744.49|1726.69|20
1650886390000|2022-04-25 11:33:10|1745.42|1727.62|1745.58|1727.78|1746.18|1728.38|1745.37|1727.57|23
1650886400000|2022-04-25 11:33:20|1746.13|1728.33|1745.23|1727.43|1746.4|1728.6|1744.84|1727.04|30
1650886410000|2022-04-25 11:33:30|1744.85|1727.05|1745.15|1727.35|1745.25|1727.45|1744.7|1726.9|14
1650886420000|2022-04-25 11:33:40|1745.25|1727.45|1744.77|1726.97|1745.3|1727.5|1744.77|1726.97|11
1650886430000|2022-04-25 11:33:50|1744.71|1726.91|1745.28|1727.48|1745.31|1727.51|1744.71|1726.91|12
1650886440000|2022-04-25 11:34:00|1745.3|1727.5|1745.4|1727.6|1745.47|1727.67|1744.67|1726.87|16
1650886450000|2022-04-25 11:34:10|1745.47|1727.67|1745.6|1727.8|1745.6|1727.8|1745.4|1727.6|11
1650886460000|2022-04-25 11:34:20|1745.4|1727.6|1744.65|1726.85|1745.4|1727.6|1744.45|1726.65|19
1650886470000|2022-04-25 11:34:30|1744.18|1726.38|1744.18|1726.38|1744.2|1726.4|1743.98|1726.18|7
1650886480000|2022-04-25 11:34:40|1743.73|1725.93|1743.92|1726.12|1744.07|1726.27|1743.6|1725.8|13
1650886490000|2022-04-25 11:34:50|1743.99|1726.19|1743.95|1726.15|1744.02|1726.22|1743.73|1725.93|8
1650886500000|2022-04-25 11:35:00|1743.92|1726.12|1743.04|1725.24|1743.95|1726.15|1742.86|1725.06|16
1650886510000|2022-04-25 11:35:10|1743.25|1725.45|1744.51|1726.71|1744.51|1726.71|1743.25|1725.45|31
1650886520000|2022-04-25 11:35:20|1744.52|1726.72|1745.42|1727.62|1745.42|1727.62|1744.48|1726.68|20
1650886530000|2022-04-25 11:35:30|1745.61|1727.81|1746.4|1728.6|1746.48|1728.68|1745.61|1727.81|9
1650886540000|2022-04-25 11:35:40|1746.47|1728.67|1747.85|1730.05|1748.4|1730.6|1746.47|1728.67|15
1650886550000|2022-04-25 11:35:50|1747.8|1730|1747.31|1729.51|1748.4|1730.6|1747.31|1729.51|23
1650886560000|2022-04-25 11:36:00|1747.25|1729.45|1747.4|1729.6|1747.44|1729.64|1746.74|1728.94|24
1650886570000|2022-04-25 11:36:10|1746.9|1729.1|1746.55|1728.75|1746.9|1729.1|1746.42|1728.62|17
1650886580000|2022-04-25 11:36:20|1746.51|1728.71|1746.34|1728.54|1746.51|1728.71|1746.25|1728.45|20
1650886590000|2022-04-25 11:36:30|1746.35|1728.55|1746.34|1728.54|1746.48|1728.68|1745.79|1727.99|31
1650886600000|2022-04-25 11:36:40|1746.35|1728.55|1746.19|1728.39|1746.4|1728.6|1746.19|1728.39|24
1650886610000|2022-04-25 11:36:50|1746.31|1728.51|1746.4|1728.6|1746.49|1728.69|1746.27|1728.47|23
1650886620000|2022-04-25 11:37:00|1746.36|1728.56|1745.43|1727.63|1746.4|1728.6|1745.43|1727.63|20
1650886630000|2022-04-25 11:37:10|1745.75|1727.95|1746.37|1728.57|1746.41|1728.61|1745.39|1727.59|23
1650886640000|2022-04-25 11:37:20|1746.38|1728.58|1746.25|1728.45|1746.7|1728.9|1746.18|1728.38|25
1650886650000|2022-04-25 11:37:30|1746.26|1728.46|1746.4|1728.6|1746.58|1728.78|1746.26|1728.46|16
1650886660000|2022-04-25 11:37:40|1746.33|1728.53|1746.35|1728.55|1746.42|1728.62|1746.15|1728.35|21
1650886670000|2022-04-25 11:37:50|1746.33|1728.53|1746.4|1728.6|1746.4|1728.6|1745.85|1728.05|14
1650886680000|2022-04-25 11:38:00|1746.33|1728.53|1746.55|1728.75|1746.55|1728.75|1746.33|1728.53|22
1650886690000|2022-04-25 11:38:10|1746.4|1728.6|1747.25|1729.45|1747.25|1729.45|1745.77|1727.97|22
1650886700000|2022-04-25 11:38:20|1747.27|1729.47|1747.41|1729.61|1747.41|1729.61|1746.5|1728.7|22
1650886710000|2022-04-25 11:38:30|1747.35|1729.55|1747.35|1729.55|1747.44|1729.64|1747.24|1729.44|12
1650886720000|2022-04-25 11:38:40|1747.4|1729.6|1747.43|1729.63|1747.56|1729.76|1747.37|1729.57|16
1650886730000|2022-04-25 11:38:50|1747.4|1729.6|1748.4|1730.6|1748.4|1730.6|1747.4|1729.6|17
1650886740000|2022-04-25 11:39:00|1748.2|1730.4|1747.53|1729.73|1748.4|1730.6|1747.47|1729.67|13
1650886750000|2022-04-25 11:39:10|1747.61|1729.81|1746.65|1728.85|1748.4|1730.6|1746.65|1728.85|23
1650886760000|2022-04-25 11:39:20|1746.49|1728.69|1746.68|1728.88|1746.73|1728.93|1746.47|1728.67|7
1650886770000|2022-04-25 11:39:30|1746.67|1728.87|1746.5|1728.7|1747.25|1729.45|1746.48|1728.68|16
1650886780000|2022-04-25 11:39:40|1746.46|1728.66|1746.4|1728.6|1746.46|1728.66|1746.36|1728.56|6
1650886790000|2022-04-25 11:39:50|1746.35|1728.55|1746.34|1728.54|1746.38|1728.58|1746.19|1728.39|22
1650886800000|2022-04-25 11:40:00|1746.29|1728.49|1745.8|1728|1746.35|1728.55|1745.8|1728|25
1650886810000|2022-04-25 11:40:10|1745.65|1727.85|1745.9|1728.1|1746.43|1728.63|1745.65|1727.85|31
1650886820000|2022-04-25 11:40:20|1745.8|1728|1745.55|1727.75|1745.8|1728|1745.52|1727.72|16
1650886830000|2022-04-25 11:40:30|1745.4|1727.6|1745.51|1727.71|1745.53|1727.73|1745.36|1727.56|8
1650886840000|2022-04-25 11:40:40|1745.37|1727.57|1745.64|1727.84|1745.64|1727.84|1745.37|1727.57|16
1650886850000|2022-04-25 11:40:50|1745.63|1727.83|1746.36|1728.56|1746.38|1728.58|1745.47|1727.67|23
1650886860000|2022-04-25 11:41:00|1746.32|1728.52|1746.51|1728.71|1747.05|1729.25|1746.29|1728.49|26
1650886870000|2022-04-25 11:41:10|1746.5|1728.7|1746.48|1728.68|1746.54|1728.74|1746.4|1728.6|13
1650886880000|2022-04-25 11:41:20|1746.47|1728.67|1746.47|1728.67|1746.59|1728.79|1746.46|1728.66|13
1650886890000|2022-04-25 11:41:30|1746.4|1728.6|1745.69|1727.89|1746.48|1728.68|1745.69|1727.89|8
1650886900000|2022-04-25 11:41:40|1745.71|1727.91|1746.35|1728.55|1746.37|1728.57|1745.6|1727.8|10
1650886910000|2022-04-25 11:41:50|1746.27|1728.47|1746.37|1728.57|1746.41|1728.61|1745.71|1727.91|23
1650886920000|2022-04-25 11:42:00|1746.36|1728.56|1746.23|1728.43|1746.39|1728.59|1745.64|1727.84|17
1650886930000|2022-04-25 11:42:10|1746.28|1728.48|1746.59|1728.79|1746.59|1728.79|1746.13|1728.33|16
1650886940000|2022-04-25 11:42:20|1746.62|1728.82|1747.47|1729.67|1747.47|1729.67|1746.62|1728.82|24
1650886950000|2022-04-25 11:42:30|1747.5|1729.7|1746.48|1728.68|1747.9|1730.1|1746.48|1728.68|22
1650886960000|2022-04-25 11:42:40|1746.39|1728.59|1745.64|1727.84|1746.7|1728.9|1745.62|1727.82|33
1650886970000|2022-04-25 11:42:50|1745.62|1727.82|1744.68|1726.88|1745.65|1727.85|1744.64|1726.84|21
1650886980000|2022-04-25 11:43:00|1744.62|1726.82|1745.32|1727.52|1745.37|1727.57|1744.57|1726.77|23
1650886990000|2022-04-25 11:43:10|1745.34|1727.54|1745.5|1727.7|1745.5|1727.7|1745.34|1727.54|15
1650887000000|2022-04-25 11:43:20|1745.52|1727.72|1744.91|1727.11|1745.52|1727.72|1744.91|1727.11|14
1650887010000|2022-04-25 11:43:30|1744.74|1726.94|1744.33|1726.53|1744.74|1726.94|1743.88|1726.08|26
1650887020000|2022-04-25 11:43:40|1744.34|1726.54|1744.35|1726.55|1744.44|1726.64|1744.34|1726.54|15
1650887030000|2022-04-25 11:43:50|1744.38|1726.58|1744.39|1726.59|1744.46|1726.66|1744.29|1726.49|21
1650887040000|2022-04-25 11:44:00|1744.37|1726.57|1746.35|1728.55|1746.35|1728.55|1744.35|1726.55|30
1650887050000|2022-04-25 11:44:10|1746.38|1728.58|1746.3|1728.5|1746.38|1728.58|1745.46|1727.66|30
1650887060000|2022-04-25 11:44:20|1746.32|1728.52|1746.38|1728.58|1746.46|1728.66|1745.7|1727.9|24
1650887070000|2022-04-25 11:44:30|1746.54|1728.74|1747.33|1729.53|1747.4|1729.6|1746.34|1728.54|19
1650887080000|2022-04-25 11:44:40|1747.31|1729.51|1746.75|1728.95|1747.42|1729.62|1746.54|1728.74|13
1650887090000|2022-04-25 11:44:50|1746.64|1728.84|1746.55|1728.75|1746.75|1728.95|1746.46|1728.66|19
1650887100000|2022-04-25 11:45:00|1746.47|1728.67|1746.8|1729|1747.31|1729.51|1746.46|1728.66|18
1650887110000|2022-04-25 11:45:10|1746.75|1728.95|1746.49|1728.69|1746.75|1728.95|1746.49|1728.69|4
1650887120000|2022-04-25 11:45:20|1746.37|1728.57|1746.27|1728.47|1746.68|1728.88|1746.27|1728.47|11
1650887130000|2022-04-25 11:45:30|1746.23|1728.43|1746.28|1728.48|1746.42|1728.62|1746.19|1728.39|13
1650887140000|2022-04-25 11:45:40|1746.27|1728.47|1745.94|1728.14|1746.39|1728.59|1745.94|1728.14|10
1650887150000|2022-04-25 11:45:50|1745.99|1728.19|1746.66|1728.86|1746.66|1728.86|1745.92|1728.12|16
1650887160000|2022-04-25 11:46:00|1747.17|1729.37|1748.26|1730.46|1748.26|1730.46|1747.17|1729.37|24
1650887170000|2022-04-25 11:46:10|1748.21|1730.41|1748.48|1730.68|1748.59|1730.79|1748.15|1730.35|21
1650887180000|2022-04-25 11:46:20|1748.4|1730.6|1749.24|1731.44|1749.24|1731.44|1748.2|1730.4|28
1650887190000|2022-04-25 11:46:30|1749.1|1731.3|1749.29|1731.49|1749.45|1731.65|1749.1|1731.3|28
1650887200000|2022-04-25 11:46:40|1749.34|1731.54|1749.37|1731.57|1749.49|1731.69|1749.01|1731.21|28
1650887210000|2022-04-25 11:46:50|1749.28|1731.48|1748.46|1730.66|1749.28|1731.48|1748.38|1730.58|29
1650887220000|2022-04-25 11:47:00|1748.32|1730.52|1748.41|1730.61|1748.56|1730.76|1748.32|1730.52|16
1650887230000|2022-04-25 11:47:10|1748.27|1730.47|1748.28|1730.48|1748.43|1730.63|1748.14|1730.34|27
1650887240000|2022-04-25 11:47:20|1748.35|1730.55|1748.42|1730.62|1748.43|1730.63|1748.23|1730.43|22
1650887250000|2022-04-25 11:47:30|1748.48|1730.68|1749.37|1731.57|1749.44|1731.64|1748.35|1730.55|29
1650887260000|2022-04-25 11:47:40|1749.35|1731.55|1749.55|1731.75|1749.6|1731.8|1749.31|1731.51|20
1650887270000|2022-04-25 11:47:50|1749.45|1731.65|1750.41|1732.61|1750.41|1732.61|1749.4|1731.6|23
1650887280000|2022-04-25 11:48:00|1750.39|1732.59|1750.41|1732.61|1750.41|1732.61|1750.28|1732.48|17
1650887290000|2022-04-25 11:48:10|1750.49|1732.69|1751.4|1733.6|1751.4|1733.6|1750.34|1732.54|17
1650887300000|2022-04-25 11:48:20|1751.35|1733.55|1752.33|1734.53|1752.68|1734.88|1751.35|1733.55|19
1650887310000|2022-04-25 11:48:30|1752.44|1734.64|1752.29|1734.49|1752.44|1734.64|1751.7|1733.9|24
1650887320000|2022-04-25 11:48:40|1752.36|1734.56|1752.4|1734.6|1753.09|1735.29|1752.31|1734.51|22
1650887330000|2022-04-25 11:48:50|1752.17|1734.37|1753.12|1735.32|1753.4|1735.6|1752.13|1734.33|12
1650887340000|2022-04-25 11:49:00|1752.71|1734.91|1752.86|1735.06|1753.14|1735.34|1752.67|1734.87|23
1650887350000|2022-04-25 11:49:10|1752.76|1734.96|1753.4|1735.6|1753.4|1735.6|1752.76|1734.96|13
1650887360000|2022-04-25 11:49:20|1753.28|1735.48|1754.15|1736.35|1754.4|1736.6|1753.05|1735.25|15
1650887370000|2022-04-25 11:49:30|1754.4|1736.6|1753.43|1735.63|1754.4|1736.6|1753.32|1735.52|16
1650887380000|2022-04-25 11:49:40|1753.45|1735.65|1753.18|1735.38|1753.48|1735.68|1752.9|1735.1|23
1650887390000|2022-04-25 11:49:50|1752.49|1734.69|1752.37|1734.57|1752.49|1734.69|1751.54|1733.74|27
1650887400000|2022-04-25 11:50:00|1752.38|1734.58|1752.47|1734.67|1753.34|1735.54|1752.26|1734.46|19
1650887410000|2022-04-25 11:50:10|1752.48|1734.68|1752.9|1735.1|1753.3|1735.5|1752.48|1734.68|19
1650887420000|2022-04-25 11:50:20|1752.85|1735.05|1752.47|1734.67|1753.34|1735.54|1752.47|1734.67|20
1650887430000|2022-04-25 11:50:30|1752.65|1734.85|1752.75|1734.95|1752.75|1734.95|1752.61|1734.81|5
1650887440000|2022-04-25 11:50:40|1752.64|1734.84|1752.5|1734.7|1752.65|1734.85|1752.3|1734.5|19
1650887450000|2022-04-25 11:50:50|1752.52|1734.72|1752.32|1734.52|1752.52|1734.72|1752.22|1734.42|15
1650887460000|2022-04-25 11:51:00|1752.3|1734.5|1752.39|1734.59|1752.45|1734.65|1751.71|1733.91|26
1650887470000|2022-04-25 11:51:10|1752.33|1734.53|1752.47|1734.67|1752.55|1734.75|1752.33|1734.53|13
1650887480000|2022-04-25 11:51:20|1752.39|1734.59|1752.5|1734.7|1752.5|1734.7|1752.16|1734.36|14
1650887490000|2022-04-25 11:51:30|1752.51|1734.71|1753.24|1735.44|1753.26|1735.46|1752.37|1734.57|21
1650887500000|2022-04-25 11:51:40|1753.25|1735.45|1753.47|1735.67|1753.59|1735.79|1753.25|1735.45|16
1650887510000|2022-04-25 11:51:50|1753.5|1735.7|1753.54|1735.74|1753.59|1735.79|1753.48|1735.68|14
1650887520000|2022-04-25 11:52:00|1753.48|1735.68|1753.4|1735.6|1753.54|1735.74|1753.32|1735.52|13
1650887530000|2022-04-25 11:52:10|1753.33|1735.53|1753.38|1735.58|1753.45|1735.65|1753.14|1735.34|16
1650887540000|2022-04-25 11:52:20|1753.46|1735.66|1753.9|1736.1|1754.4|1736.6|1753.46|1735.66|17
1650887550000|2022-04-25 11:52:30|1753.65|1735.85|1752.52|1734.72|1753.65|1735.85|1752.52|1734.72|13
1650887560000|2022-04-25 11:52:40|1752.4|1734.6|1752.33|1734.53|1752.4|1734.6|1751.62|1733.82|17
1650887570000|2022-04-25 11:52:50|1752.35|1734.55|1752.4|1734.6|1752.4|1734.6|1752.34|1734.54|6
1650887580000|2022-04-25 11:53:00|1752.36|1734.56|1752.4|1734.6|1752.4|1734.6|1752.36|1734.56|6
1650887590000|2022-04-25 11:53:10|1752.43|1734.63|1752.46|1734.66|1752.46|1734.66|1752.36|1734.56|10
1650887600000|2022-04-25 11:53:20|1752.45|1734.65|1751.88|1734.08|1752.45|1734.65|1751.88|1734.08|10
1650887610000|2022-04-25 11:53:30|1751.87|1734.07|1752.05|1734.25|1752.13|1734.33|1751.82|1734.02|11
1650887620000|2022-04-25 11:53:40|1752.04|1734.24|1751.79|1733.99|1752.38|1734.58|1751.74|1733.94|19
1650887630000|2022-04-25 11:53:50|1751.97|1734.17|1751.97|1734.17|1752|1734.2|1751.79|1733.99|10
1650887640000|2022-04-25 11:54:00|1751.92|1734.12|1752.6|1734.8|1752.6|1734.8|1751.92|1734.12|8
1650887650000|2022-04-25 11:54:10|1752.56|1734.76|1751.91|1734.11|1752.56|1734.76|1751.91|1734.11|22
1650887660000|2022-04-25 11:54:20|1751.76|1733.96|1751.38|1733.58|1751.76|1733.96|1751.38|1733.58|7
1650887670000|2022-04-25 11:54:30|1751.39|1733.59|1751.99|1734.19|1752.03|1734.23|1751.38|1733.58|24
1650887680000|2022-04-25 11:54:40|1752|1734.2|1752.38|1734.58|1752.4|1734.6|1752|1734.2|14
1650887690000|2022-04-25 11:54:50|1752.39|1734.59|1752.44|1734.64|1752.48|1734.68|1752.34|1734.54|14
1650887700000|2022-04-25 11:55:00|1752.45|1734.65|1752.39|1734.59|1752.58|1734.78|1752.39|1734.59|19
1650887710000|2022-04-25 11:55:10|1752.26|1734.46|1752.46|1734.66|1752.5|1734.7|1752.24|1734.44|17
1650887720000|2022-04-25 11:55:20|1752.41|1734.61|1752.42|1734.62|1752.43|1734.63|1752.35|1734.55|14
1650887730000|2022-04-25 11:55:30|1752.4|1734.6|1753.23|1735.43|1753.26|1735.46|1752.4|1734.6|22
1650887740000|2022-04-25 11:55:40|1753.07|1735.27|1752.56|1734.76|1753.17|1735.37|1752.56|1734.76|12
1650887750000|2022-04-25 11:55:50|1752.55|1734.75|1753.01|1735.21|1753.01|1735.21|1752.55|1734.75|17
1650887760000|2022-04-25 11:56:00|1753.03|1735.23|1753.22|1735.42|1753.25|1735.45|1753.03|1735.23|21
1650887770000|2022-04-25 11:56:10|1753.2|1735.4|1752.63|1734.83|1753.32|1735.52|1752.46|1734.66|16
1650887780000|2022-04-25 11:56:20|1752.7|1734.9|1752.7|1734.9|1752.7|1734.9|1752.47|1734.67|6
1650887790000|2022-04-25 11:56:30|1752.47|1734.67|1752.75|1734.95|1752.75|1734.95|1752.47|1734.67|7
1650887800000|2022-04-25 11:56:40|1752.52|1734.72|1751.93|1734.13|1752.52|1734.72|1751.93|1734.13|8
1650887810000|2022-04-25 11:56:50|1751.61|1733.81|1752.3|1734.5|1752.3|1734.5|1751.54|1733.74|15
1650887820000|2022-04-25 11:57:00|1752.31|1734.51|1752.4|1734.6|1752.46|1734.66|1752.21|1734.41|19
1650887830000|2022-04-25 11:57:10|1752.3|1734.5|1752.53|1734.73|1752.53|1734.73|1752.24|1734.44|12
1650887840000|2022-04-25 11:57:20|1752.51|1734.71|1752.4|1734.6|1752.65|1734.85|1752.4|1734.6|13
1650887850000|2022-04-25 11:57:30|1752.41|1734.61|1752.35|1734.55|1752.41|1734.61|1751.4|1733.6|18
1650887860000|2022-04-25 11:57:40|1752.36|1734.56|1752.49|1734.69|1752.75|1734.95|1752.36|1734.56|19
1650887870000|2022-04-25 11:57:50|1752.5|1734.7|1752.62|1734.82|1752.64|1734.84|1752.5|1734.7|14
1650887880000|2022-04-25 11:58:00|1752.58|1734.78|1752.54|1734.74|1752.59|1734.79|1752.54|1734.74|7
1650887890000|2022-04-25 11:58:10|1752.56|1734.76|1752.6|1734.8|1752.6|1734.8|1752.55|1734.75|10
1650887900000|2022-04-25 11:58:20|1752.58|1734.78|1752.21|1734.41|1752.58|1734.78|1751.93|1734.13|9
1650887910000|2022-04-25 11:58:30|1752.39|1734.59|1752.42|1734.62|1752.48|1734.68|1752.2|1734.4|8
1650887920000|2022-04-25 11:58:40|1752.43|1734.63|1752.91|1735.11|1752.91|1735.11|1752.42|1734.62|21
1650887930000|2022-04-25 11:58:50|1752.94|1735.14|1753.98|1736.18|1753.98|1736.18|1752.55|1734.75|22
1650887940000|2022-04-25 11:59:00|1754.05|1736.25|1754.27|1736.47|1754.4|1736.6|1753.51|1735.71|16
1650887950000|2022-04-25 11:59:10|1754.05|1736.25|1753.59|1735.79|1754.12|1736.32|1753.52|1735.72|21
1650887960000|2022-04-25 11:59:20|1753.6|1735.8|1753.56|1735.76|1753.6|1735.8|1753.47|1735.67|10
1650887970000|2022-04-25 11:59:30|1753.59|1735.79|1753.48|1735.68|1753.59|1735.79|1753.47|1735.67|9
1650887980000|2022-04-25 11:59:40|1753.59|1735.79|1754.4|1736.6|1754.4|1736.6|1753.53|1735.73|12
1650887990000|2022-04-25 11:59:50|1754.27|1736.47|1754.27|1736.47|1754.27|1736.47|1753.98|1736.18|3
1650888000000|2022-04-25 12:00:00|1754.4|1736.6|1754.4|1736.6|1754.4|1736.6|1754.27|1736.47|6
1650888010000|2022-04-25 12:00:10|1754.19|1736.39|1754.4|1736.6|1754.65|1736.85|1753.59|1735.79|16
1650888020000|2022-04-25 12:00:20|1754.34|1736.54|1754.3|1736.5|1754.34|1736.54|1754.04|1736.24|7
1650888030000|2022-04-25 12:00:30|1754.22|1736.42|1753.51|1735.71|1754.41|1736.61|1753.51|1735.71|13
1650888040000|2022-04-25 12:00:40|1753.69|1735.89|1752.72|1734.92|1753.69|1735.89|1752.71|1734.91|20
1650888050000|2022-04-25 12:00:50|1752.73|1734.93|1753.2|1735.4|1753.2|1735.4|1752.65|1734.85|21
1650888060000|2022-04-25 12:01:00|1753.29|1735.49|1753.38|1735.58|1753.49|1735.69|1752.67|1734.87|29
1650888070000|2022-04-25 12:01:10|1753.39|1735.59|1753.95|1736.15|1753.95|1736.15|1753.38|1735.58|15
1650888080000|2022-04-25 12:01:20|1754.06|1736.26|1754.4|1736.6|1754.44|1736.64|1754.06|1736.26|5
1650888090000|2022-04-25 12:01:30|1754.41|1736.61|1754.31|1736.51|1754.41|1736.61|1754.21|1736.41|7
1650888100000|2022-04-25 12:01:40|1754.4|1736.6|1754.21|1736.41|1754.4|1736.6|1753.75|1735.95|8
1650888110000|2022-04-25 12:01:50|1754.3|1736.5|1754.16|1736.36|1754.3|1736.5|1753.4|1735.6|24
1650888120000|2022-04-25 12:02:00|1754.15|1736.35|1754.32|1736.52|1754.4|1736.6|1753.76|1735.96|13
1650888130000|2022-04-25 12:02:10|1754.22|1736.42|1753.41|1735.61|1754.22|1736.42|1753.27|1735.47|20
1650888140000|2022-04-25 12:02:20|1753.38|1735.58|1753.34|1735.54|1753.65|1735.85|1753.26|1735.46|21
1650888150000|2022-04-25 12:02:30|1753.4|1735.6|1757.31|1739.51|1758.4|1740.6|1753.4|1735.6|21
1650888160000|2022-04-25 12:02:40|1757.33|1739.53|1757.33|1739.53|1757.33|1739.53|1756.97|1739.17|20
1650888170000|2022-04-25 12:02:50|1757.38|1739.58|1757.45|1739.65|1758.11|1740.31|1757.08|1739.28|22
1650888180000|2022-04-25 12:03:00|1757.5|1739.7|1757.03|1739.23|1757.78|1739.98|1756.46|1738.66|24
1650888190000|2022-04-25 12:03:10|1757.1|1739.3|1756.53|1738.73|1757.46|1739.66|1756.53|1738.73|24
1650888200000|2022-04-25 12:03:20|1756.64|1738.84|1758.4|1740.6|1758.49|1740.69|1756.64|1738.84|22
1650888210000|2022-04-25 12:03:30|1758.36|1740.56|1758.93|1741.13|1759.4|1741.6|1758.33|1740.53|19
1650888220000|2022-04-25 12:03:40|1759.18|1741.38|1759.28|1741.48|1759.28|1741.48|1758.75|1740.95|17
1650888230000|2022-04-25 12:03:50|1759.4|1741.6|1759.4|1741.6|1759.4|1741.6|1758.58|1740.78|14
1650888240000|2022-04-25 12:04:00|1759.28|1741.48|1759.4|1741.6|1759.4|1741.6|1759.07|1741.27|8
1650888250000|2022-04-25 12:04:10|1759.17|1741.37|1760.23|1742.43|1760.4|1742.6|1759.17|1741.37|19
1650888260000|2022-04-25 12:04:20|1760.17|1742.37|1760.21|1742.41|1760.39|1742.59|1760.16|1742.36|18
1650888270000|2022-04-25 12:04:30|1760.29|1742.49|1760.35|1742.55|1760.64|1742.84|1760.29|1742.49|15
1650888280000|2022-04-25 12:04:40|1760.42|1742.62|1759.61|1741.81|1760.42|1742.62|1759.6|1741.8|27
1650888290000|2022-04-25 12:04:50|1759.6|1741.8|1759.34|1741.54|1759.67|1741.87|1759.21|1741.41|19
1650888300000|2022-04-25 12:05:00|1759.36|1741.56|1759.25|1741.45|1759.36|1741.56|1758.86|1741.06|21
1650888310000|2022-04-25 12:05:10|1759.27|1741.47|1759.25|1741.45|1759.34|1741.54|1758.98|1741.18|17
1650888320000|2022-04-25 12:05:20|1759.26|1741.46|1759.19|1741.39|1759.3|1741.5|1759.07|1741.27|22
1650888330000|2022-04-25 12:05:30|1759.17|1741.37|1759.11|1741.31|1759.19|1741.39|1758.7|1740.9|9
1650888340000|2022-04-25 12:05:40|1758.82|1741.02|1759.12|1741.32|1759.22|1741.42|1758.82|1741.02|14
1650888350000|2022-04-25 12:05:50|1759.13|1741.33|1759.22|1741.42|1759.3|1741.5|1758.94|1741.14|16
1650888360000|2022-04-25 12:06:00|1759.21|1741.41|1759.17|1741.37|1759.24|1741.44|1758.75|1740.95|11
1650888370000|2022-04-25 12:06:10|1759.1|1741.3|1758.41|1740.61|1759.18|1741.38|1758.41|1740.61|13
1650888380000|2022-04-25 12:06:20|1758.39|1740.59|1758.34|1740.54|1758.7|1740.9|1758.32|1740.52|15
1650888390000|2022-04-25 12:06:30|1758.38|1740.58|1758.35|1740.55|1758.38|1740.58|1758.25|1740.45|14
1650888400000|2022-04-25 12:06:40|1758.37|1740.57|1758.56|1740.76|1758.6|1740.8|1758.37|1740.57|17
1650888410000|2022-04-25 12:06:50|1758.45|1740.65|1759.27|1741.47|1759.29|1741.49|1758.45|1740.65|19
1650888420000|2022-04-25 12:07:00|1759.25|1741.45|1759.4|1741.6|1759.63|1741.83|1759.06|1741.26|17
1650888430000|2022-04-25 12:07:10|1759.6|1741.8|1759.35|1741.55|1759.6|1741.8|1759.34|1741.54|16
1650888440000|2022-04-25 12:07:20|1759.4|1741.6|1759.54|1741.74|1759.59|1741.79|1759.4|1741.6|11
1650888450000|2022-04-25 12:07:30|1759.55|1741.75|1759.39|1741.59|1759.57|1741.77|1759.39|1741.59|4
1650888460000|2022-04-25 12:07:40|1759.44|1741.64|1759.53|1741.73|1759.6|1741.8|1759.4|1741.6|11
1650888470000|2022-04-25 12:07:50|1759.54|1741.74|1761.37|1743.57|1761.37|1743.57|1759.54|1741.74|25
1650888480000|2022-04-25 12:08:00|1761.51|1743.71|1761.6|1743.8|1761.6|1743.8|1761.51|1743.71|5
1650888490000|2022-04-25 12:08:10|1761.68|1743.88|1761.4|1743.6|1761.68|1743.88|1761.4|1743.6|9
1650888500000|2022-04-25 12:08:20|1761.57|1743.77|1762.12|1744.32|1762.12|1744.32|1761.57|1743.77|3
1650888510000|2022-04-25 12:08:30|1762.15|1744.35|1762.4|1744.6|1762.4|1744.6|1762.07|1744.27|4
1650888520000|2022-04-25 12:08:40|1762.12|1744.32|1762.4|1744.6|1762.4|1744.6|1762.05|1744.25|10
1650888530000|2022-04-25 12:08:50|1762.07|1744.27|1762.4|1744.6|1762.4|1744.6|1761.9|1744.1|4
1650888540000|2022-04-25 12:09:00|1762.14|1744.34|1762.4|1744.6|1762.4|1744.6|1762.02|1744.22|4
1650888550000|2022-04-25 12:09:10|1762.1|1744.3|1761.4|1743.6|1762.4|1744.6|1761.4|1743.6|15
1650888560000|2022-04-25 12:09:20|1761.41|1743.61|1760.48|1742.68|1761.42|1743.62|1760.48|1742.68|5
1650888570000|2022-04-25 12:09:30|1760.46|1742.66|1760.65|1742.85|1760.66|1742.86|1760.45|1742.65|11
1650888580000|2022-04-25 12:09:40|1760.6|1742.8|1760.6|1742.8|1760.6|1742.8|1760.6|1742.8|1
1650888590000|2022-04-25 12:09:50|1760.5|1742.7|1760.75|1742.95|1760.75|1742.95|1760.5|1742.7|8
1650888600000|2022-04-25 12:10:00|1760.65|1742.85|1760.65|1742.85|1760.75|1742.95|1760.6|1742.8|8
1650888610000|2022-04-25 12:10:10|1760.6|1742.8|1760.47|1742.67|1760.65|1742.85|1760.47|1742.67|7
1650888620000|2022-04-25 12:10:20|1760.55|1742.75|1760.55|1742.75|1760.55|1742.75|1760.47|1742.67|7
1650888630000|2022-04-25 12:10:30|1760.6|1742.8|1760.65|1742.85|1760.65|1742.85|1760.6|1742.8|2
1650888640000|2022-04-25 12:10:40|1760.63|1742.83|1760.65|1742.85|1760.65|1742.85|1760.63|1742.83|2
1650888650000|2022-04-25 12:10:50|1760.54|1742.74|1761.29|1743.49|1761.29|1743.49|1760.54|1742.74|11
1650888660000|2022-04-25 12:11:00|1761.24|1743.44|1761.19|1743.39|1761.6|1743.8|1760.95|1743.15|20
1650888670000|2022-04-25 12:11:10|1761.31|1743.51|1760.59|1742.79|1761.32|1743.52|1760.45|1742.65|17
1650888680000|2022-04-25 12:11:20|1760.61|1742.81|1760.42|1742.62|1760.61|1742.81|1760.39|1742.59|16
1650888690000|2022-04-25 12:11:30|1760.41|1742.61|1760.34|1742.54|1760.48|1742.68|1760.1|1742.3|28
1650888700000|2022-04-25 12:11:40|1760.36|1742.56|1759.81|1742.01|1760.59|1742.79|1759.81|1742.01|17
1650888710000|2022-04-25 12:11:50|1759.85|1742.05|1759.56|1741.76|1759.85|1742.05|1759.43|1741.63|19
1650888720000|2022-04-25 12:12:00|1759.57|1741.77|1759.29|1741.49|1759.57|1741.77|1759.11|1741.31|12
1650888730000|2022-04-25 12:12:10|1759.35|1741.55|1759.36|1741.56|1759.43|1741.63|1759.3|1741.5|23
1650888740000|2022-04-25 12:12:20|1759.35|1741.55|1759.35|1741.55|1759.42|1741.62|1759.26|1741.46|19
1650888750000|2022-04-25 12:12:30|1759.34|1741.54|1758.4|1740.6|1759.4|1741.6|1758.38|1740.58|10
1650888760000|2022-04-25 12:12:40|1758.38|1740.58|1760.4|1742.6|1760.4|1742.6|1757.9|1740.1|16
1650888770000|2022-04-25 12:12:50|1760.29|1742.49|1760.4|1742.6|1760.41|1742.61|1760.25|1742.45|7
1650888780000|2022-04-25 12:13:00|1760.36|1742.56|1759.63|1741.83|1760.4|1742.6|1759.55|1741.75|12
1650888790000|2022-04-25 12:13:10|1759.51|1741.71|1759.49|1741.69|1759.57|1741.77|1759.4|1741.6|16
1650888800000|2022-04-25 12:13:20|1759.46|1741.66|1759.37|1741.57|1759.63|1741.83|1759.03|1741.23|21
1650888810000|2022-04-25 12:13:30|1759.43|1741.63|1758.85|1741.05|1759.43|1741.63|1758.8|1741|10
1650888820000|2022-04-25 12:13:40|1758.69|1740.89|1758.69|1740.89|1758.84|1741.04|1758.69|1740.89|11
1650888840000|2022-04-25 12:14:00|1758.74|1740.94|1758.69|1740.89|1758.79|1740.99|1758.55|1740.75|5
1650888850000|2022-04-25 12:14:10|1758.55|1740.75|1758.84|1741.04|1758.84|1741.04|1758.51|1740.71|17
1650888860000|2022-04-25 12:14:20|1758.79|1740.99|1758.51|1740.71|1758.79|1740.99|1758.51|1740.71|12
1650888870000|2022-04-25 12:14:30|1758.5|1740.7|1758.52|1740.72|1758.59|1740.79|1758.49|1740.69|12
1650888880000|2022-04-25 12:14:40|1758.55|1740.75|1758.55|1740.75|1758.55|1740.75|1758.55|1740.75|1
1650888890000|2022-04-25 12:14:50|1758.62|1740.82|1758.74|1740.94|1758.74|1740.94|1758.62|1740.82|5
1650888900000|2022-04-25 12:15:00|1758.75|1740.95|1758.94|1741.14|1758.94|1741.14|1758.7|1740.9|4
1650888910000|2022-04-25 12:15:10|1758.92|1741.12|1758.93|1741.13|1758.94|1741.14|1758.7|1740.9|8
1650888920000|2022-04-25 12:15:20|1758.96|1741.16|1758.92|1741.12|1758.96|1741.16|1758.84|1741.04|10
1650888930000|2022-04-25 12:15:30|1758.95|1741.15|1759.3|1741.5|1759.32|1741.52|1758.92|1741.12|10
1650888940000|2022-04-25 12:15:40|1759.33|1741.53|1759.31|1741.51|1759.41|1741.61|1759.29|1741.49|7
1650888950000|2022-04-25 12:15:50|1759.32|1741.52|1759.33|1741.53|1759.33|1741.53|1759.3|1741.5|9
1650888960000|2022-04-25 12:16:00|1759.41|1741.61|1759.5|1741.7|1759.5|1741.7|1759.28|1741.48|10
1650888970000|2022-04-25 12:16:10|1759.9|1742.1|1759.55|1741.75|1759.9|1742.1|1759.5|1741.7|4
1650888980000|2022-04-25 12:16:20|1759.44|1741.64|1759.5|1741.7|1759.5|1741.7|1759.44|1741.64|6
1650888990000|2022-04-25 12:16:30|1759.45|1741.65|1759.45|1741.65|1759.5|1741.7|1759.44|1741.64|5
1650889000000|2022-04-25 12:16:40|1759.47|1741.67|1760.76|1742.96|1761.08|1743.28|1759.4|1741.6|18
1650889010000|2022-04-25 12:16:50|1760.6|1742.8|1760.61|1742.81|1760.82|1743.02|1760.46|1742.66|17
1650889020000|2022-04-25 12:17:00|1760.65|1742.85|1760.37|1742.57|1760.65|1742.85|1760.31|1742.51|21
1650889030000|2022-04-25 12:17:10|1760.43|1742.63|1761.11|1743.31|1761.32|1743.52|1760.43|1742.63|27
1650889040000|2022-04-25 12:17:20|1761.31|1743.51|1761.02|1743.22|1761.33|1743.53|1761.02|1743.22|15
1650889050000|2022-04-25 12:17:30|1761.05|1743.25|1761.55|1743.75|1761.55|1743.75|1761.03|1743.23|27
1650889060000|2022-04-25 12:17:40|1761.34|1743.54|1761.53|1743.73|1761.55|1743.75|1761.34|1743.54|9
1650889070000|2022-04-25 12:17:50|1761.54|1743.74|1762.4|1744.6|1762.4|1744.6|1761.54|1743.74|13
1650889080000|2022-04-25 12:18:00|1762.17|1744.37|1762.4|1744.6|1762.4|1744.6|1761.89|1744.09|6
1650889090000|2022-04-25 12:18:10|1762.26|1744.46|1761.61|1743.81|1762.4|1744.6|1761.61|1743.81|9
1650889100000|2022-04-25 12:18:20|1761.65|1743.85|1761.55|1743.75|1761.65|1743.85|1761.5|1743.7|12
1650889110000|2022-04-25 12:18:30|1761.61|1743.81|1761.61|1743.81|1761.61|1743.81|1761.56|1743.76|3
1650889120000|2022-04-25 12:18:40|1761.63|1743.83|1762.4|1744.6|1762.4|1744.6|1761.63|1743.83|6
1650889130000|2022-04-25 12:18:50|1762.22|1744.42|1762.25|1744.45|1762.4|1744.6|1762.2|1744.4|4
1650889140000|2022-04-25 12:19:00|1762.4|1744.6|1762.4|1744.6|1762.95|1745.15|1762.4|1744.6|10
1650889150000|2022-04-25 12:19:10|1762.9|1745.1|1763.25|1745.45|1763.25|1745.45|1762.75|1744.95|5
1650889160000|2022-04-25 12:19:20|1762.9|1745.1|1764.99|1747.19|1765.4|1747.6|1762.9|1745.1|20
1650889170000|2022-04-25 12:19:30|1765|1747.2|1764.45|1746.65|1765.4|1747.6|1764.38|1746.58|21
1650889180000|2022-04-25 12:19:40|1764.36|1746.56|1764.42|1746.62|1764.42|1746.62|1764.36|1746.56|3
1650889190000|2022-04-25 12:19:50|1764.4|1746.6|1764.4|1746.6|1764.4|1746.6|1764.31|1746.51|7
1650889200000|2022-04-25 12:20:00|1764.28|1746.48|1763.19|1745.39|1764.43|1746.63|1763.02|1745.22|19
1650889210000|2022-04-25 12:20:10|1763.21|1745.41|1762.55|1744.75|1763.43|1745.63|1762.46|1744.66|25
1650889220000|2022-04-25 12:20:20|1762.6|1744.8|1762.37|1744.57|1762.65|1744.85|1762.34|1744.54|10
1650889230000|2022-04-25 12:20:30|1762.35|1744.55|1762.4|1744.6|1762.57|1744.77|1762.35|1744.55|15
1650889240000|2022-04-25 12:20:40|1762.52|1744.72|1762.48|1744.68|1762.52|1744.72|1762.34|1744.54|7
1650889250000|2022-04-25 12:20:50|1762.57|1744.77|1762.52|1744.72|1762.57|1744.77|1762.45|1744.65|4
1650889260000|2022-04-25 12:21:00|1762.51|1744.71|1763.11|1745.31|1763.21|1745.41|1762.51|1744.71|23
1650889270000|2022-04-25 12:21:10|1763.1|1745.3|1763.45|1745.65|1763.45|1745.65|1763.1|1745.3|16
1650889280000|2022-04-25 12:21:20|1763.4|1745.6|1763.38|1745.58|1763.46|1745.66|1763.38|1745.58|5
1650889290000|2022-04-25 12:21:30|1763.4|1745.6|1763.4|1745.6|1763.6|1745.8|1763.4|1745.6|4
1650889300000|2022-04-25 12:21:40|1763.6|1745.8|1763.4|1745.6|1763.6|1745.8|1763.34|1745.54|5
1650889310000|2022-04-25 12:21:50|1763.09|1745.29|1762.55|1744.75|1763.09|1745.29|1762.52|1744.72|5
1650889320000|2022-04-25 12:22:00|1762.6|1744.8|1762.47|1744.67|1762.6|1744.8|1762.39|1744.59|4
1650889330000|2022-04-25 12:22:10|1762.38|1744.58|1762.4|1744.6|1762.46|1744.66|1762.28|1744.48|14
1650889340000|2022-04-25 12:22:20|1762.34|1744.54|1762.29|1744.49|1762.37|1744.57|1761.99|1744.19|12
1650889350000|2022-04-25 12:22:30|1762.31|1744.51|1762.39|1744.59|1762.41|1744.61|1762.17|1744.37|19
1650889360000|2022-04-25 12:22:40|1762.38|1744.58|1763.36|1745.56|1763.36|1745.56|1762.38|1744.58|13
1650889370000|2022-04-25 12:22:50|1763.31|1745.51|1763.35|1745.55|1763.35|1745.55|1763.27|1745.47|16
1650889380000|2022-04-25 12:23:00|1763.33|1745.53|1763.19|1745.39|1763.43|1745.63|1762.96|1745.16|10
1650889390000|2022-04-25 12:23:10|1763.27|1745.47|1763.43|1745.63|1763.43|1745.63|1763.26|1745.46|11
1650889400000|2022-04-25 12:23:20|1763.5|1745.7|1764.44|1746.64|1764.49|1746.69|1763.5|1745.7|15
1650889410000|2022-04-25 12:23:30|1764.55|1746.75|1765.4|1747.6|1765.4|1747.6|1764.49|1746.69|16
1650889420000|2022-04-25 12:23:40|1765.35|1747.55|1765.4|1747.6|1765.4|1747.6|1765.35|1747.55|4
1650889430000|2022-04-25 12:23:50|1765.38|1747.58|1765.4|1747.6|1765.4|1747.6|1765.38|1747.58|2
1650889440000|2022-04-25 12:24:00|1765.59|1747.79|1766.4|1748.6|1766.46|1748.66|1765.59|1747.79|10
1650889450000|2022-04-25 12:24:10|1766.46|1748.66|1766.28|1748.48|1767.52|1749.72|1766.28|1748.48|24
1650889460000|2022-04-25 12:24:20|1766.09|1748.29|1770.4|1752.6|1770.4|1752.6|1765.65|1747.85|31
1650889470000|2022-04-25 12:24:30|1770.15|1752.35|1770.35|1752.55|1770.35|1752.55|1769.94|1752.14|6
1650889480000|2022-04-25 12:24:40|1770.45|1752.65|1771.4|1753.6|1771.4|1753.6|1770.4|1752.6|20
1650889490000|2022-04-25 12:24:50|1771.29|1753.49|1770.27|1752.47|1771.4|1753.6|1770.08|1752.28|12
1650889500000|2022-04-25 12:25:00|1770.19|1752.39|1770.27|1752.47|1770.38|1752.58|1769.86|1752.06|23
1650889510000|2022-04-25 12:25:10|1770.38|1752.58|1769.7|1751.9|1770.43|1752.63|1769.7|1751.9|16
1650889520000|2022-04-25 12:25:20|1769.6|1751.8|1769.31|1751.51|1769.6|1751.8|1769.17|1751.37|14
1650889530000|2022-04-25 12:25:30|1769.21|1751.41|1769.4|1751.6|1769.4|1751.6|1769.16|1751.36|21
1650889540000|2022-04-25 12:25:40|1769.39|1751.59|1769.4|1751.6|1769.4|1751.6|1768.54|1750.74|16
1650889550000|2022-04-25 12:25:50|1769.26|1751.46|1769.4|1751.6|1769.4|1751.6|1768.75|1750.95|16
1650889560000|2022-04-25 12:26:00|1769.39|1751.59|1770.04|1752.24|1770.27|1752.47|1769.16|1751.36|16
1650889570000|2022-04-25 12:26:10|1770.03|1752.23|1769.55|1751.75|1770.41|1752.61|1769.55|1751.75|19
1650889580000|2022-04-25 12:26:20|1769.65|1751.85|1769.51|1751.71|1769.65|1751.85|1769.39|1751.59|13
1650889590000|2022-04-25 12:26:30|1769.44|1751.64|1769.31|1751.51|1769.48|1751.68|1768.87|1751.07|20
1650889600000|2022-04-25 12:26:40|1769.2|1751.4|1768.45|1750.65|1769.31|1751.51|1768.45|1750.65|13
1650889610000|2022-04-25 12:26:50|1768.38|1750.58|1767.4|1749.6|1768.4|1750.6|1767.37|1749.57|18
1650889620000|2022-04-25 12:27:00|1767.43|1749.63|1768.36|1750.56|1768.38|1750.58|1767.36|1749.56|22
1650889630000|2022-04-25 12:27:10|1768.28|1750.48|1768.37|1750.57|1768.47|1750.67|1768.24|1750.44|18
1650889640000|2022-04-25 12:27:20|1768.26|1750.46|1768.32|1750.52|1768.38|1750.58|1768.26|1750.46|6
1650889650000|2022-04-25 12:27:30|1768.3|1750.5|1768.44|1750.64|1769.18|1751.38|1768.3|1750.5|21
1650889660000|2022-04-25 12:27:40|1768.65|1750.85|1769.11|1751.31|1769.11|1751.31|1768.4|1750.6|9
1650889670000|2022-04-25 12:27:50|1769.13|1751.33|1768.28|1750.48|1769.13|1751.33|1768.05|1750.25|24
1650889680000|2022-04-25 12:28:00|1768.29|1750.49|1767.6|1749.8|1768.29|1750.49|1767.37|1749.57|5
1650889690000|2022-04-25 12:28:10|1767.39|1749.59|1768.29|1750.49|1768.29|1750.49|1767.28|1749.48|16
1650889700000|2022-04-25 12:28:20|1768.58|1750.78|1768.55|1750.75|1768.58|1750.78|1768.55|1750.75|2
1650889710000|2022-04-25 12:28:30|1768.82|1751.02|1769.4|1751.6|1769.4|1751.6|1768.82|1751.02|12
1650889720000|2022-04-25 12:28:40|1769.15|1751.35|1768.6|1750.8|1769.4|1751.6|1768.51|1750.71|11
1650889730000|2022-04-25 12:28:50|1768.7|1750.9|1769.4|1751.6|1769.4|1751.6|1768.7|1750.9|7
1650889740000|2022-04-25 12:29:00|1769.26|1751.46|1769.26|1751.46|1769.26|1751.46|1769.26|1751.46|1
1650889750000|2022-04-25 12:29:10|1769.4|1751.6|1769.49|1751.69|1770.4|1752.6|1769.4|1751.6|15
1650889760000|2022-04-25 12:29:20|1769.6|1751.8|1769.4|1751.6|1769.6|1751.8|1769.36|1751.56|7
1650889770000|2022-04-25 12:29:30|1769.61|1751.81|1770.28|1752.48|1770.33|1752.53|1769.61|1751.81|19
1650889780000|2022-04-25 12:29:40|1770.18|1752.38|1770.27|1752.47|1770.27|1752.47|1770.12|1752.32|14
1650889790000|2022-04-25 12:29:50|1770.4|1752.6|1770.4|1752.6|1770.4|1752.6|1770.4|1752.6|1
1650889800000|2022-04-25 12:30:00|1770.38|1752.58|1771.4|1753.6|1771.4|1753.6|1770.38|1752.58|11
1650889810000|2022-04-25 12:30:10|1771.28|1753.48|1769.43|1751.63|1771.28|1753.48|1769.4|1751.6|26
1650889820000|2022-04-25 12:30:20|1769.45|1751.65|1769.4|1751.6|1769.64|1751.84|1769.4|1751.6|14
1650889830000|2022-04-25 12:30:30|1769.34|1751.54|1769.34|1751.54|1769.34|1751.54|1769.34|1751.54|1
1650889840000|2022-04-25 12:30:40|1769.4|1751.6|1768.45|1750.65|1769.4|1751.6|1768.16|1750.36|14
1650889850000|2022-04-25 12:30:50|1768.5|1750.7|1768.4|1750.6|1768.5|1750.7|1768.38|1750.58|5
1650889860000|2022-04-25 12:31:00|1768.35|1750.55|1767.5|1749.7|1768.4|1750.6|1767.48|1749.68|14
1650889870000|2022-04-25 12:31:10|1767.49|1749.69|1767.02|1749.22|1767.7|1749.9|1766.9|1749.1|20
1650889880000|2022-04-25 12:31:20|1767.38|1749.58|1766.4|1748.6|1767.4|1749.6|1766.39|1748.59|9
1650889890000|2022-04-25 12:31:30|1766.34|1748.54|1764.72|1746.92|1766.34|1748.54|1764.7|1746.9|14
1650889900000|2022-04-25 12:31:40|1764.75|1746.95|1765.35|1747.55|1765.35|1747.55|1764.75|1746.95|12
1650889910000|2022-04-25 12:31:50|1765.34|1747.54|1765.36|1747.56|1765.4|1747.6|1765.34|1747.54|10
1650889920000|2022-04-25 12:32:00|1765.35|1747.55|1766.38|1748.58|1766.4|1748.6|1765.35|1747.55|19
1650889930000|2022-04-25 12:32:10|1766.4|1748.6|1766.34|1748.54|1766.4|1748.6|1766.24|1748.44|6
1650889940000|2022-04-25 12:32:20|1766.33|1748.53|1766.4|1748.6|1766.4|1748.6|1766.22|1748.42|17
1650889950000|2022-04-25 12:32:30|1766.36|1748.56|1765.8|1748|1766.36|1748.56|1765.8|1748|7
1650889960000|2022-04-25 12:32:40|1765.56|1747.76|1765.66|1747.86|1765.8|1748|1765.46|1747.66|16
1650889970000|2022-04-25 12:32:50|1765.52|1747.72|1765.46|1747.66|1765.85|1748.05|1765.46|1747.66|10
1650889980000|2022-04-25 12:33:00|1765.51|1747.71|1765.46|1747.66|1765.51|1747.71|1765.46|1747.66|12
1650889990000|2022-04-25 12:33:10|1765.51|1747.71|1765.42|1747.62|1765.8|1748|1765.42|1747.62|16
1650890000000|2022-04-25 12:33:20|1765.48|1747.68|1766.4|1748.6|1766.48|1748.68|1765.48|1747.68|19
1650890010000|2022-04-25 12:33:30|1766.42|1748.62|1766.52|1748.72|1766.56|1748.76|1766.39|1748.59|8
1650890020000|2022-04-25 12:33:40|1766.42|1748.62|1766.4|1748.6|1766.57|1748.77|1766.32|1748.52|17
1650890030000|2022-04-25 12:33:50|1766.14|1748.34|1766.51|1748.71|1766.53|1748.73|1766.14|1748.34|14
1650890040000|2022-04-25 12:34:00|1766.52|1748.72|1766.58|1748.78|1766.85|1749.05|1766.4|1748.6|13
1650890050000|2022-04-25 12:34:10|1766.57|1748.77|1766.47|1748.67|1767.4|1749.6|1766.47|1748.67|21
1650890060000|2022-04-25 12:34:20|1766.45|1748.65|1766.4|1748.6|1766.47|1748.67|1766.11|1748.31|12
1650890070000|2022-04-25 12:34:30|1766.25|1748.45|1766.45|1748.65|1766.5|1748.7|1766.25|1748.45|21
1650890080000|2022-04-25 12:34:40|1766.48|1748.68|1766.44|1748.64|1766.64|1748.84|1766.31|1748.51|18
1650890090000|2022-04-25 12:34:50|1766.3|1748.5|1766.44|1748.64|1766.44|1748.64|1766.3|1748.5|3
1650890100000|2022-04-25 12:35:00|1766.4|1748.6|1766.46|1748.66|1766.88|1749.08|1766.4|1748.6|16
1650890110000|2022-04-25 12:35:10|1766.44|1748.64|1766.58|1748.78|1766.67|1748.87|1766.44|1748.64|12
1650890120000|2022-04-25 12:35:20|1766.35|1748.55|1767.35|1749.55|1767.35|1749.55|1766.08|1748.28|25
1650890130000|2022-04-25 12:35:30|1767.36|1749.56|1767.25|1749.45|1767.37|1749.57|1767.13|1749.33|19
1650890140000|2022-04-25 12:35:40|1767.22|1749.42|1767.36|1749.56|1767.38|1749.58|1767.18|1749.38|17
1650890150000|2022-04-25 12:35:50|1767.45|1749.65|1767.57|1749.77|1767.57|1749.77|1767.33|1749.53|16
1650890160000|2022-04-25 12:36:00|1767.53|1749.73|1767.83|1750.03|1767.83|1750.03|1767.33|1749.53|28
1650890170000|2022-04-25 12:36:10|1767.65|1749.85|1766.8|1749|1767.65|1749.85|1766.69|1748.89|23
1650890180000|2022-04-25 12:36:20|1767.18|1749.38|1766.57|1748.77|1767.18|1749.38|1766.51|1748.71|16
1650890190000|2022-04-25 12:36:30|1766.37|1748.57|1765.28|1747.48|1766.37|1748.57|1765.28|1747.48|11
1650890200000|2022-04-25 12:36:40|1764.7|1746.9|1763.69|1745.89|1764.7|1746.9|1763.69|1745.89|13
1650890210000|2022-04-25 12:36:50|1764.01|1746.21|1763.56|1745.76|1764.01|1746.21|1763.54|1745.74|14
1650890220000|2022-04-25 12:37:00|1763.6|1745.8|1763.68|1745.88|1763.79|1745.99|1763.53|1745.73|25
1650890230000|2022-04-25 12:37:10|1763.7|1745.9|1763.59|1745.79|1764.04|1746.24|1763.53|1745.73|23
1650890240000|2022-04-25 12:37:20|1763.6|1745.8|1763.61|1745.81|1763.66|1745.86|1763.28|1745.48|27
1650890250000|2022-04-25 12:37:30|1763.6|1745.8|1763.4|1745.6|1763.6|1745.8|1763.39|1745.59|14
1650890260000|2022-04-25 12:37:40|1763.37|1745.57|1763.55|1745.75|1763.82|1746.02|1763.37|1745.57|28
1650890270000|2022-04-25 12:37:50|1763.65|1745.85|1763.87|1746.07|1763.91|1746.11|1763.54|1745.74|21
1650890280000|2022-04-25 12:38:00|1763.86|1746.06|1764.75|1746.95|1764.75|1746.95|1763.82|1746.02|26
1650890290000|2022-04-25 12:38:10|1764.47|1746.67|1764.67|1746.87|1764.76|1746.96|1764.47|1746.67|7
1650890300000|2022-04-25 12:38:20|1764.68|1746.88|1765.13|1747.33|1765.32|1747.52|1764.68|1746.88|13
1650890310000|2022-04-25 12:38:30|1765.15|1747.35|1765.37|1747.57|1765.38|1747.58|1765.14|1747.34|7
1650890320000|2022-04-25 12:38:40|1765.32|1747.52|1765.38|1747.58|1765.55|1747.75|1765.15|1747.35|11
1650890330000|2022-04-25 12:38:50|1765.59|1747.79|1765.4|1747.6|1765.73|1747.93|1765.35|1747.55|13
1650890340000|2022-04-25 12:39:00|1765.42|1747.62|1765.09|1747.29|1765.42|1747.62|1765.09|1747.29|5
1650890350000|2022-04-25 12:39:10|1765.13|1747.33|1765.47|1747.67|1765.54|1747.74|1765.13|1747.33|7
1650890360000|2022-04-25 12:39:20|1765.48|1747.68|1765.7|1747.9|1765.7|1747.9|1765.48|1747.68|14
1650890370000|2022-04-25 12:39:30|1765.52|1747.72|1765.86|1748.06|1765.87|1748.07|1765.46|1747.66|16
1650890380000|2022-04-25 12:39:40|1765.87|1748.07|1765.64|1747.84|1765.92|1748.12|1765.64|1747.84|14
1650890390000|2022-04-25 12:39:50|1765.88|1748.08|1765.64|1747.84|1765.93|1748.13|1765.46|1747.66|11
1650890400000|2022-04-25 12:40:00|1765.7|1747.9|1765.4|1747.6|1765.87|1748.07|1765.4|1747.6|5
1650890410000|2022-04-25 12:40:10|1765.34|1747.54|1765.51|1747.71|1765.51|1747.71|1765.34|1747.54|10
1650890420000|2022-04-25 12:40:20|1765.65|1747.85|1765.59|1747.79|1765.77|1747.97|1765.51|1747.71|16
1650890430000|2022-04-25 12:40:30|1765.61|1747.81|1765.98|1748.18|1765.98|1748.18|1765.51|1747.71|16
1650890440000|2022-04-25 12:40:40|1765.72|1747.92|1766.4|1748.6|1766.4|1748.6|1765.72|1747.92|5
1650890450000|2022-04-25 12:40:50|1766.32|1748.52|1766.4|1748.6|1766.4|1748.6|1766.32|1748.52|3
1650890460000|2022-04-25 12:41:00|1766.18|1748.38|1765.69|1747.89|1766.4|1748.6|1765.63|1747.83|10
1650890470000|2022-04-25 12:41:10|1765.66|1747.86|1765.67|1747.87|1765.67|1747.87|1765.45|1747.65|23
1650890480000|2022-04-25 12:41:20|1765.55|1747.75|1765.8|1748|1766.34|1748.54|1765.54|1747.74|15
1650890490000|2022-04-25 12:41:30|1765.7|1747.9|1764.73|1746.93|1765.7|1747.9|1764.6|1746.8|14
1650890500000|2022-04-25 12:41:40|1764.71|1746.91|1764.59|1746.79|1765|1747.2|1764.49|1746.69|13
1650890510000|2022-04-25 12:41:50|1764.62|1746.82|1765.38|1747.58|1765.39|1747.59|1764.62|1746.82|17
1650890520000|2022-04-25 12:42:00|1765.33|1747.53|1765.56|1747.76|1766.15|1748.35|1765.33|1747.53|17
1650890530000|2022-04-25 12:42:10|1765.47|1747.67|1765.53|1747.73|1765.63|1747.83|1765.44|1747.64|20
1650890540000|2022-04-25 12:42:20|1765.44|1747.64|1764.6|1746.8|1765.49|1747.69|1764.6|1746.8|30
1650890550000|2022-04-25 12:42:30|1764.61|1746.81|1765.34|1747.54|1765.49|1747.69|1764.6|1746.8|19
1650890560000|2022-04-25 12:42:40|1765.33|1747.53|1765.76|1747.96|1765.76|1747.96|1765.31|1747.51|15
1650890570000|2022-04-25 12:42:50|1765.71|1747.91|1766.48|1748.68|1767.21|1749.41|1765.71|1747.91|32
1650890580000|2022-04-25 12:43:00|1766.49|1748.69|1765.55|1747.75|1766.56|1748.76|1765.55|1747.75|25
1650890590000|2022-04-25 12:43:10|1765.63|1747.83|1765.49|1747.69|1765.63|1747.83|1765.45|1747.65|10
1650890600000|2022-04-25 12:43:20|1765.46|1747.66|1764.59|1746.79|1765.46|1747.66|1764.5|1746.7|8
1650890610000|2022-04-25 12:43:30|1764.58|1746.78|1764.58|1746.78|1764.63|1746.83|1764.53|1746.73|7
1650890620000|2022-04-25 12:43:40|1764.5|1746.7|1764.79|1746.99|1764.79|1746.99|1764.5|1746.7|16
1650890630000|2022-04-25 12:43:50|1764.84|1747.04|1764.39|1746.59|1764.94|1747.14|1763.82|1746.02|23
1650890640000|2022-04-25 12:44:00|1764.42|1746.62|1764.34|1746.54|1764.42|1746.62|1764.28|1746.48|23
1650890650000|2022-04-25 12:44:10|1764.38|1746.58|1764.5|1746.7|1764.51|1746.71|1764.29|1746.49|20
1650890660000|2022-04-25 12:44:20|1764.55|1746.75|1765.32|1747.52|1765.37|1747.57|1764.54|1746.74|24
1650890670000|2022-04-25 12:44:30|1765.34|1747.54|1765.39|1747.59|1765.47|1747.67|1765.31|1747.51|17
1650890680000|2022-04-25 12:44:40|1765.4|1747.6|1765.26|1747.46|1765.42|1747.62|1765.26|1747.46|19
1650890690000|2022-04-25 12:44:50|1765.29|1747.49|1764.54|1746.74|1765.29|1747.49|1764.46|1746.66|21
1650890700000|2022-04-25 12:45:00|1764.6|1746.8|1764.56|1746.76|1765.03|1747.23|1764.53|1746.73|28
1650890710000|2022-04-25 12:45:10|1764.58|1746.78|1764.4|1746.6|1764.58|1746.78|1764.36|1746.56|19
1650890720000|2022-04-25 12:45:20|1764.53|1746.73|1764.58|1746.78|1764.78|1746.98|1764.53|1746.73|16
1650890730000|2022-04-25 12:45:30|1764.61|1746.81|1764.55|1746.75|1764.61|1746.81|1764.36|1746.56|9
1650890740000|2022-04-25 12:45:40|1764.6|1746.8|1763.83|1746.03|1764.6|1746.8|1763.83|1746.03|8
1650890750000|2022-04-25 12:45:50|1763.81|1746.01|1763.63|1745.83|1763.82|1746.02|1763.6|1745.8|20
1650890760000|2022-04-25 12:46:00|1763.6|1745.8|1763.55|1745.75|1763.61|1745.81|1763.41|1745.61|11
1650890770000|2022-04-25 12:46:10|1763.57|1745.77|1763.36|1745.56|1763.57|1745.77|1763.36|1745.56|12
1650890780000|2022-04-25 12:46:20|1763.45|1745.65|1763.53|1745.73|1763.66|1745.86|1763.43|1745.63|18
1650890790000|2022-04-25 12:46:30|1763.45|1745.65|1763.13|1745.33|1763.45|1745.65|1763.13|1745.33|14
1650890800000|2022-04-25 12:46:40|1763.27|1745.47|1763.06|1745.26|1763.42|1745.62|1762.61|1744.81|26
1650890810000|2022-04-25 12:46:50|1763.09|1745.29|1762.61|1744.81|1763.27|1745.47|1762.61|1744.81|29
1650890820000|2022-04-25 12:47:00|1762.62|1744.82|1761.89|1744.09|1762.65|1744.85|1761.89|1744.09|17
1650890830000|2022-04-25 12:47:10|1761.84|1744.04|1762.02|1744.22|1762.35|1744.55|1761.79|1743.99|25
1650890840000|2022-04-25 12:47:20|1762|1744.2|1761.6|1743.8|1762|1744.2|1761.6|1743.8|8
1650890850000|2022-04-25 12:47:30|1761.65|1743.85|1761.56|1743.76|1761.65|1743.85|1761.55|1743.75|14
1650890860000|2022-04-25 12:47:40|1761.57|1743.77|1761.61|1743.81|1761.61|1743.81|1761.51|1743.71|7
1650890870000|2022-04-25 12:47:50|1761.62|1743.82|1761.62|1743.82|1761.64|1743.84|1761.51|1743.71|13
1650890880000|2022-04-25 12:48:00|1761.64|1743.84|1762.48|1744.68|1762.51|1744.71|1761.62|1743.82|22
1650890890000|2022-04-25 12:48:10|1762.51|1744.71|1762.5|1744.7|1762.53|1744.73|1762.47|1744.67|13
1650890900000|2022-04-25 12:48:20|1762.52|1744.72|1762.55|1744.75|1762.55|1744.75|1762.52|1744.72|4
1650890910000|2022-04-25 12:48:30|1762.46|1744.66|1761.52|1743.72|1762.46|1744.66|1761.52|1743.72|19
1650890920000|2022-04-25 12:48:40|1761.6|1743.8|1761.65|1743.85|1761.94|1744.14|1761.52|1743.72|17
1650890930000|2022-04-25 12:48:50|1761.62|1743.82|1762.24|1744.44|1762.24|1744.44|1761.62|1743.82|18
1650890940000|2022-04-25 12:49:00|1762.36|1744.56|1762.28|1744.48|1762.55|1744.75|1762.28|1744.48|14
1650890950000|2022-04-25 12:49:10|1761.69|1743.89|1761.55|1743.75|1761.76|1743.96|1761.4|1743.6|10
1650890960000|2022-04-25 12:49:20|1761.59|1743.79|1761.69|1743.89|1761.79|1743.99|1761.59|1743.79|13
1650890970000|2022-04-25 12:49:30|1761.7|1743.9|1761.74|1743.94|1761.78|1743.98|1761.56|1743.76|21
1650890980000|2022-04-25 12:49:40|1761.93|1744.13|1761.83|1744.03|1761.93|1744.13|1761.7|1743.9|16
1650890990000|2022-04-25 12:49:50|1761.82|1744.02|1761.89|1744.09|1761.89|1744.09|1761.7|1743.9|24
1650891000000|2022-04-25 12:50:00|1761.91|1744.11|1762.37|1744.57|1762.37|1744.57|1761.91|1744.11|14
1650891010000|2022-04-25 12:50:10|1762.36|1744.56|1761.69|1743.89|1762.36|1744.56|1761.55|1743.75|17
1650891020000|2022-04-25 12:50:20|1761.68|1743.88|1761.96|1744.16|1762.06|1744.26|1761.68|1743.88|11
1650891030000|2022-04-25 12:50:30|1761.8|1744|1761.67|1743.87|1761.8|1744|1761.64|1743.84|8
1650891040000|2022-04-25 12:50:40|1761.64|1743.84|1761.69|1743.89|1761.69|1743.89|1761.53|1743.73|7
1650891050000|2022-04-25 12:50:50|1761.6|1743.8|1761.76|1743.96|1761.76|1743.96|1761.6|1743.8|17
1650891060000|2022-04-25 12:51:00|1761.74|1743.94|1761.64|1743.84|1761.75|1743.95|1761.63|1743.83|9
1650891070000|2022-04-25 12:51:10|1761.44|1743.64|1761.42|1743.62|1761.61|1743.81|1761.35|1743.55|20
1650891080000|2022-04-25 12:51:20|1761.5|1743.7|1761.55|1743.75|1761.55|1743.75|1761.49|1743.69|9
1650891090000|2022-04-25 12:51:30|1761.4|1743.6|1761.4|1743.6|1761.4|1743.6|1761.37|1743.57|3
1650891100000|2022-04-25 12:51:40|1761.3|1743.5|1760.66|1742.86|1761.4|1743.6|1760.56|1742.76|16
1650891110000|2022-04-25 12:51:50|1760.7|1742.9|1760.55|1742.75|1760.7|1742.9|1760.46|1742.66|13
1650891120000|2022-04-25 12:52:00|1760.52|1742.72|1760.44|1742.64|1760.6|1742.8|1760.44|1742.64|9
1650891130000|2022-04-25 12:52:10|1760.41|1742.61|1760.43|1742.63|1760.6|1742.8|1759.81|1742.01|18
1650891140000|2022-04-25 12:52:20|1760.45|1742.65|1759.97|1742.17|1760.6|1742.8|1759.97|1742.17|14
1650891150000|2022-04-25 12:52:30|1759.82|1742.02|1760.4|1742.6|1760.6|1742.8|1759.8|1742|22
1650891160000|2022-04-25 12:52:40|1760.52|1742.72|1761.4|1743.6|1761.4|1743.6|1760.33|1742.53|11
1650891170000|2022-04-25 12:52:50|1761.15|1743.35|1761.03|1743.23|1761.47|1743.67|1761.03|1743.23|6
1650891180000|2022-04-25 12:53:00|1761.1|1743.3|1762.25|1744.45|1762.3|1744.5|1761.1|1743.3|15
1650891190000|2022-04-25 12:53:10|1762.22|1744.42|1760.58|1742.78|1762.25|1744.45|1760.58|1742.78|11
1650891200000|2022-04-25 12:53:20|1760.53|1742.73|1760.5|1742.7|1760.56|1742.76|1760.45|1742.65|4
1650891210000|2022-04-25 12:53:30|1760.55|1742.75|1760.45|1742.65|1760.55|1742.75|1760.43|1742.63|5
1650891220000|2022-04-25 12:53:40|1760.5|1742.7|1759.97|1742.17|1760.5|1742.7|1759.96|1742.16|16
1650891230000|2022-04-25 12:53:50|1759.71|1741.91|1759.86|1742.06|1759.86|1742.06|1759.71|1741.91|3
1650891240000|2022-04-25 12:54:00|1759.85|1742.05|1759.59|1741.79|1759.85|1742.05|1759.55|1741.75|5
1650891250000|2022-04-25 12:54:10|1759.64|1741.84|1759.7|1741.9|1759.8|1742|1759.59|1741.79|7
1650891260000|2022-04-25 12:54:20|1759.75|1741.95|1759.84|1742.04|1759.84|1742.04|1759.7|1741.9|6
1650891270000|2022-04-25 12:54:30|1759.52|1741.72|1759.49|1741.69|1759.73|1741.93|1759.47|1741.67|12
1650891280000|2022-04-25 12:54:40|1759.46|1741.66|1759.38|1741.58|1759.7|1741.9|1759.38|1741.58|13
1650891290000|2022-04-25 12:54:50|1759.4|1741.6|1759.35|1741.55|1759.4|1741.6|1759.35|1741.55|2
1650891300000|2022-04-25 12:55:00|1759.4|1741.6|1759.4|1741.6|1759.5|1741.7|1759.4|1741.6|6
1650891310000|2022-04-25 12:55:10|1759.5|1741.7|1759.5|1741.7|1759.55|1741.75|1759.5|1741.7|3
1650891320000|2022-04-25 12:55:20|1759.71|1741.91|1759.4|1741.6|1759.75|1741.95|1759.4|1741.6|5
1650891330000|2022-04-25 12:55:30|1759.58|1741.78|1760.35|1742.55|1760.4|1742.6|1759.58|1741.78|11
1650891340000|2022-04-25 12:55:40|1760.34|1742.54|1760.4|1742.6|1760.43|1742.63|1760.32|1742.52|4
1650891350000|2022-04-25 12:55:50|1760.42|1742.62|1760.4|1742.6|1760.42|1742.62|1760.25|1742.45|7
1650891360000|2022-04-25 12:56:00|1760.31|1742.51|1760.4|1742.6|1760.4|1742.6|1760.31|1742.51|2
1650891370000|2022-04-25 12:56:10|1760.33|1742.53|1760.4|1742.6|1760.53|1742.73|1760.33|1742.53|9
1650891380000|2022-04-25 12:56:20|1760.49|1742.69|1760.4|1742.6|1760.8|1743|1760.4|1742.6|3
1650891390000|2022-04-25 12:56:30|1760.42|1742.62|1760.03|1742.23|1760.42|1742.62|1760|1742.2|7
1650891400000|2022-04-25 12:56:40|1760.28|1742.48|1760.4|1742.6|1760.4|1742.6|1759.85|1742.05|14
1650891410000|2022-04-25 12:56:50|1760.3|1742.5|1760.4|1742.6|1760.4|1742.6|1760.27|1742.47|3
1650891420000|2022-04-25 12:57:00|1760.31|1742.51|1760.42|1742.62|1760.42|1742.62|1760.3|1742.5|4
1650891430000|2022-04-25 12:57:10|1760.4|1742.6|1760.4|1742.6|1760.4|1742.6|1760.37|1742.57|3
1650891440000|2022-04-25 12:57:20|1760.38|1742.58|1760.28|1742.48|1760.38|1742.58|1760|1742.2|5
1650891450000|2022-04-25 12:57:30|1760.42|1742.62|1760.02|1742.22|1760.42|1742.62|1759.99|1742.19|16
1650891460000|2022-04-25 12:57:40|1759.68|1741.88|1759.7|1741.9|1759.87|1742.07|1759.45|1741.65|10
1650891470000|2022-04-25 12:57:50|1759.5|1741.7|1759.4|1741.6|1759.7|1741.9|1759.4|1741.6|12
1650891480000|2022-04-25 12:58:00|1759.46|1741.66|1759.4|1741.6|1759.46|1741.66|1759.4|1741.6|2
1650891490000|2022-04-25 12:58:10|1759.1|1741.3|1759.1|1741.3|1759.1|1741.3|1759.1|1741.3|1
1650891500000|2022-04-25 12:58:20|1759.4|1741.6|1759.64|1741.84|1759.64|1741.84|1759.4|1741.6|3
1650891510000|2022-04-25 12:58:30|1759.8|1742|1760.4|1742.6|1760.4|1742.6|1759.8|1742|4
1650891520000|2022-04-25 12:58:40|1760.31|1742.51|1760.28|1742.48|1760.31|1742.51|1760.28|1742.48|2
1650891530000|2022-04-25 12:58:50|1760.4|1742.6|1760.4|1742.6|1760.4|1742.6|1760.28|1742.48|3
1650891550000|2022-04-25 12:59:10|1760.36|1742.56|1760.25|1742.45|1760.41|1742.61|1760.25|1742.45|6
1650891560000|2022-04-25 12:59:20|1760|1742.2|1760.4|1742.6|1760.4|1742.6|1759.97|1742.17|13
1650891580000|2022-04-25 12:59:40|1760.15|1742.35|1760.4|1742.6|1760.4|1742.6|1760.15|1742.35|3
1650891590000|2022-04-25 12:59:50|1760.3|1742.5|1760.4|1742.6|1760.4|1742.6|1760.25|1742.45|3
1650891600000|2022-04-25 13:00:00|1760.26|1742.46|1760.19|1742.39|1760.4|1742.6|1759.9|1742.1|13
1650891610000|2022-04-25 13:00:10|1760.16|1742.36|1760.12|1742.32|1760.3|1742.5|1759.94|1742.14|12
1650891620000|2022-04-25 13:00:20|1759.99|1742.19|1759.99|1742.19|1759.99|1742.19|1759.99|1742.19|1
1650891630000|2022-04-25 13:00:30|1760.12|1742.32|1760.4|1742.6|1760.4|1742.6|1759.9|1742.1|9
1650891640000|2022-04-25 13:00:40|1760.34|1742.54|1760.4|1742.6|1760.4|1742.6|1760.34|1742.54|2
1650891650000|2022-04-25 13:00:50|1760.25|1742.45|1760.4|1742.6|1760.4|1742.6|1760.23|1742.43|4
1650891660000|2022-04-25 13:01:00|1760.32|1742.52|1760.81|1743.01|1761.23|1743.43|1760.32|1742.52|17
1650891670000|2022-04-25 13:01:10|1760.69|1742.89|1760.48|1742.68|1760.69|1742.89|1760.4|1742.6|6
1650891680000|2022-04-25 13:01:20|1760.43|1742.63|1760.4|1742.6|1760.48|1742.68|1760.29|1742.49|4
1650891690000|2022-04-25 13:01:30|1760.31|1742.51|1760.34|1742.54|1760.34|1742.54|1760.31|1742.51|2
1650891700000|2022-04-25 13:01:40|1760.4|1742.6|1760.4|1742.6|1760.4|1742.6|1760.26|1742.46|4
1650891710000|2022-04-25 13:01:50|1760.28|1742.48|1760.14|1742.34|1760.34|1742.54|1759.94|1742.14|13
1650891720000|2022-04-25 13:02:00|1760.12|1742.32|1760.15|1742.35|1760.15|1742.35|1759.94|1742.14|15
1650891730000|2022-04-25 13:02:10|1760.06|1742.26|1760.04|1742.24|1760.15|1742.35|1759.91|1742.11|9
1650891740000|2022-04-25 13:02:20|1759.88|1742.08|1760.04|1742.24|1760.12|1742.32|1759.88|1742.08|3
1650891750000|2022-04-25 13:02:30|1759.88|1742.08|1760.12|1742.32|1760.12|1742.32|1759.88|1742.08|2
1650891760000|2022-04-25 13:02:40|1760.01|1742.21|1760.12|1742.32|1760.12|1742.32|1759.9|1742.1|4
1650891770000|2022-04-25 13:02:50|1760.01|1742.21|1760.09|1742.29|1760.12|1742.32|1759.87|1742.07|8
1650891780000|2022-04-25 13:03:00|1760.01|1742.21|1760.4|1742.6|1760.4|1742.6|1760.01|1742.21|2
1650891790000|2022-04-25 13:03:10|1760.09|1742.29|1760.09|1742.29|1760.09|1742.29|1759.98|1742.18|3
1650891800000|2022-04-25 13:03:20|1760.03|1742.23|1760.09|1742.29|1760.09|1742.29|1759.85|1742.05|8
1650891810000|2022-04-25 13:03:30|1759.95|1742.15|1760.09|1742.29|1760.09|1742.29|1759.9|1742.1|4
1650891820000|2022-04-25 13:03:40|1759.93|1742.13|1760.09|1742.29|1760.09|1742.29|1759.93|1742.13|3
1650891830000|2022-04-25 13:03:50|1759.9|1742.1|1760.09|1742.29|1760.12|1742.32|1759.85|1742.05|7
1650891840000|2022-04-25 13:04:00|1760.23|1742.43|1760.12|1742.32|1760.23|1742.43|1759.61|1741.81|7
1650891850000|2022-04-25 13:04:10|1760.09|1742.29|1760.09|1742.29|1760.12|1742.32|1759.8|1742|4
1650891870000|2022-04-25 13:04:30|1759.96|1742.16|1759.48|1741.68|1759.96|1742.16|1759.4|1741.6|3
1650891880000|2022-04-25 13:04:40|1759.17|1741.37|1759.18|1741.38|1759.6|1741.8|1759.17|1741.37|3
1650891890000|2022-04-25 13:04:50|1759.1|1741.3|1757.81|1740.01|1759.24|1741.44|1757.53|1739.73|10
1650891900000|2022-04-25 13:05:00|1757.75|1739.95|1756.4|1738.6|1757.75|1739.95|1756.15|1738.35|11
1650891910000|2022-04-25 13:05:10|1756.38|1738.58|1754.56|1736.76|1756.39|1738.59|1754.54|1736.74|22
1650891920000|2022-04-25 13:05:20|1754.79|1736.99|1752.67|1734.87|1754.79|1736.99|1752.54|1734.74|23
1650891930000|2022-04-25 13:05:30|1752.54|1734.74|1752.96|1735.16|1753.05|1735.25|1752.41|1734.61|17
1650891940000|2022-04-25 13:05:40|1753.51|1735.71|1755.2|1737.4|1755.2|1737.4|1753.51|1735.71|24
1650891950000|2022-04-25 13:05:50|1755.19|1737.39|1756.29|1738.49|1756.29|1738.49|1755.13|1737.33|22
1650891960000|2022-04-25 13:06:00|1756.23|1738.43|1756.01|1738.21|1756.32|1738.52|1755.61|1737.81|26
1650891970000|2022-04-25 13:06:10|1756|1738.2|1756.06|1738.26|1756.13|1738.33|1755.94|1738.14|25
1650891980000|2022-04-25 13:06:20|1755.98|1738.18|1755.95|1738.15|1756.04|1738.24|1755.77|1737.97|24
1650891990000|2022-04-25 13:06:30|1755.91|1738.11|1756.04|1738.24|1756.13|1738.33|1755.66|1737.86|22
1650892000000|2022-04-25 13:06:40|1756.05|1738.25|1756.84|1739.04|1757.03|1739.23|1755.82|1738.02|17
1650892010000|2022-04-25 13:06:50|1756.75|1738.95|1756.94|1739.14|1757.15|1739.35|1756.61|1738.81|12
1650892020000|2022-04-25 13:07:00|1756.81|1739.01|1757.25|1739.45|1757.73|1739.93|1756.81|1739.01|27
1650892030000|2022-04-25 13:07:10|1757.4|1739.6|1757.17|1739.37|1757.4|1739.6|1757.05|1739.25|22
1650892040000|2022-04-25 13:07:20|1757.4|1739.6|1755.42|1737.62|1757.4|1739.6|1755.34|1737.54|26
1650892050000|2022-04-25 13:07:30|1755.4|1737.6|1755.25|1737.45|1755.4|1737.6|1755.2|1737.4|21
1650892060000|2022-04-25 13:07:40|1755.23|1737.43|1754.34|1736.54|1755.4|1737.6|1754.25|1736.45|19
1650892070000|2022-04-25 13:07:50|1754.38|1736.58|1754.38|1736.58|1754.4|1736.6|1753.93|1736.13|14
1650892080000|2022-04-25 13:08:00|1754.5|1736.7|1755.2|1737.4|1755.22|1737.42|1754.46|1736.66|20
1650892090000|2022-04-25 13:08:10|1755.17|1737.37|1755.17|1737.37|1755.4|1737.6|1755.05|1737.25|13
1650892100000|2022-04-25 13:08:20|1755.27|1737.47|1755.24|1737.44|1755.4|1737.6|1755.18|1737.38|10
1650892110000|2022-04-25 13:08:30|1755.26|1737.46|1755.34|1737.54|1755.41|1737.61|1755.15|1737.35|18
1650892120000|2022-04-25 13:08:40|1755.36|1737.56|1756.26|1738.46|1756.37|1738.57|1755.36|1737.56|16
1650892130000|2022-04-25 13:08:50|1756.23|1738.43|1756.4|1738.6|1756.4|1738.6|1755.94|1738.14|24
1650892140000|2022-04-25 13:09:00|1756.38|1738.58|1756.59|1738.79|1757.25|1739.45|1756.38|1738.58|14
1650892150000|2022-04-25 13:09:10|1756.85|1739.05|1756.4|1738.6|1756.85|1739.05|1756.4|1738.6|5
1650892160000|2022-04-25 13:09:20|1756.28|1738.48|1756.11|1738.31|1756.39|1738.59|1755.58|1737.78|19
1650892170000|2022-04-25 13:09:30|1756.12|1738.32|1756.21|1738.41|1756.21|1738.41|1756.11|1738.31|8
1650892180000|2022-04-25 13:09:40|1756.11|1738.31|1755.37|1737.57|1756.11|1738.31|1755.28|1737.48|15
1650892190000|2022-04-25 13:09:50|1755.27|1737.47|1755.37|1737.57|1755.47|1737.67|1755.27|1737.47|11
1650892200000|2022-04-25 13:10:00|1755.38|1737.58|1756.24|1738.44|1756.4|1738.6|1755.17|1737.37|24
1650892210000|2022-04-25 13:10:10|1756.27|1738.47|1756.24|1738.44|1756.28|1738.48|1756.19|1738.39|13
1650892220000|2022-04-25 13:10:20|1756.21|1738.41|1755.7|1737.9|1756.4|1738.6|1755.44|1737.64|16
1650892230000|2022-04-25 13:10:30|1755.6|1737.8|1756.26|1738.46|1756.4|1738.6|1755.6|1737.8|25
1650892240000|2022-04-25 13:10:40|1756.4|1738.6|1755.52|1737.72|1756.4|1738.6|1755.49|1737.69|22
1650892250000|2022-04-25 13:10:50|1755.49|1737.69|1755.49|1737.69|1755.52|1737.72|1755.44|1737.64|10
1650892260000|2022-04-25 13:11:00|1755.52|1737.72|1756.17|1738.37|1756.22|1738.42|1755.47|1737.67|18
1650892270000|2022-04-25 13:11:10|1756.18|1738.38|1755.97|1738.17|1756.3|1738.5|1755.69|1737.89|14
1650892280000|2022-04-25 13:11:20|1755.98|1738.18|1756.02|1738.22|1756.02|1738.22|1755.97|1738.17|7
1650892290000|2022-04-25 13:11:30|1756|1738.2|1756.03|1738.23|1756.03|1738.23|1756|1738.2|8
1650892300000|2022-04-25 13:11:40|1756.04|1738.24|1756.04|1738.24|1756.06|1738.26|1756|1738.2|10
1650892310000|2022-04-25 13:11:50|1756.01|1738.21|1756.4|1738.6|1756.4|1738.6|1755.85|1738.05|5
1650892320000|2022-04-25 13:12:00|1756.38|1738.58|1757.29|1739.49|1757.3|1739.5|1756.37|1738.57|12
1650892330000|2022-04-25 13:12:10|1757.28|1739.48|1757.37|1739.57|1758.24|1740.44|1757.28|1739.48|24
1650892340000|2022-04-25 13:12:20|1757.3|1739.5|1757.23|1739.43|1757.38|1739.58|1756.7|1738.9|14
1650892350000|2022-04-25 13:12:30|1757.12|1739.32|1756.99|1739.19|1757.12|1739.32|1756.67|1738.87|15
1650892360000|2022-04-25 13:12:40|1756.97|1739.17|1757.02|1739.22|1757.06|1739.26|1756.58|1738.78|16
1650892370000|2022-04-25 13:12:50|1757.05|1739.25|1757.19|1739.39|1757.23|1739.43|1756.88|1739.08|11
1650892380000|2022-04-25 13:13:00|1757.2|1739.4|1757.65|1739.85|1757.65|1739.85|1757.05|1739.25|10
1650892390000|2022-04-25 13:13:10|1757.89|1740.09|1757.44|1739.64|1757.89|1740.09|1757.3|1739.5|19
1650892400000|2022-04-25 13:13:20|1757.37|1739.57|1757.46|1739.66|1757.46|1739.66|1757.3|1739.5|11
1650892410000|2022-04-25 13:13:30|1757.39|1739.59|1757.38|1739.58|1757.48|1739.68|1757.37|1739.57|13
1650892420000|2022-04-25 13:13:40|1757.39|1739.59|1759.36|1741.56|1759.4|1741.6|1757.39|1739.59|20
1650892430000|2022-04-25 13:13:50|1759.29|1741.49|1759.29|1741.49|1759.43|1741.63|1759.16|1741.36|8
1650892440000|2022-04-25 13:14:00|1759.31|1741.51|1759.48|1741.68|1759.51|1741.71|1759.3|1741.5|10
1650892450000|2022-04-25 13:14:10|1759.63|1741.83|1759.6|1741.8|1760.14|1742.34|1759.4|1741.6|13
1650892460000|2022-04-25 13:14:20|1759.7|1741.9|1759.45|1741.65|1759.7|1741.9|1759.38|1741.58|10
1650892470000|2022-04-25 13:14:30|1759.39|1741.59|1758.85|1741.05|1759.39|1741.59|1758.85|1741.05|11
1650892480000|2022-04-25 13:14:40|1759.27|1741.47|1759.34|1741.54|1759.4|1741.6|1759.27|1741.47|16
1650892490000|2022-04-25 13:14:50|1759.28|1741.48|1759.32|1741.52|1759.4|1741.6|1759.28|1741.48|4
1650892500000|2022-04-25 13:15:00|1759.4|1741.6|1759.4|1741.6|1759.4|1741.6|1759.3|1741.5|9
1650892510000|2022-04-25 13:15:10|1759.35|1741.55|1759.35|1741.55|1759.35|1741.55|1759.33|1741.53|8
1650892520000|2022-04-25 13:15:20|1759.34|1741.54|1757.99|1740.19|1759.34|1741.54|1757.99|1740.19|21
1650892530000|2022-04-25 13:15:30|1758.3|1740.5|1757.7|1739.9|1758.44|1740.64|1757.45|1739.65|12
1650892540000|2022-04-25 13:15:40|1757.8|1740|1757.73|1739.93|1758.08|1740.28|1757.53|1739.73|15
1650892550000|2022-04-25 13:15:50|1758.06|1740.26|1758.28|1740.48|1758.38|1740.58|1757.92|1740.12|21
1650892560000|2022-04-25 13:16:00|1758.27|1740.47|1758.56|1740.76|1758.56|1740.76|1758.22|1740.42|16
1650892570000|2022-04-25 13:16:10|1758.6|1740.8|1758.55|1740.75|1758.6|1740.8|1758.27|1740.47|11
1650892580000|2022-04-25 13:16:20|1758.39|1740.59|1757.75|1739.95|1758.39|1740.59|1757.75|1739.95|13
1650892590000|2022-04-25 13:16:30|1757.4|1739.6|1757.65|1739.85|1757.65|1739.85|1757.4|1739.6|4
1650892600000|2022-04-25 13:16:40|1757.46|1739.66|1757.65|1739.85|1757.65|1739.85|1757.46|1739.66|2
1650892610000|2022-04-25 13:16:50|1757.4|1739.6|1757.4|1739.6|1757.4|1739.6|1757.2|1739.4|8
1650892620000|2022-04-25 13:17:00|1757.35|1739.55|1757.4|1739.6|1757.4|1739.6|1757.35|1739.55|2
1650892630000|2022-04-25 13:17:10|1757.38|1739.58|1757.63|1739.83|1757.64|1739.84|1757.38|1739.58|9
1650892640000|2022-04-25 13:17:20|1757.64|1739.84|1757.62|1739.82|1757.65|1739.85|1757.61|1739.81|8
1650892650000|2022-04-25 13:17:30|1757.58|1739.78|1757.58|1739.78|1757.6|1739.8|1757.58|1739.78|4
1650892660000|2022-04-25 13:17:40|1757.64|1739.84|1757.41|1739.61|1757.64|1739.84|1757.28|1739.48|6
1650892670000|2022-04-25 13:17:50|1757.38|1739.58|1757.25|1739.45|1757.38|1739.58|1757.19|1739.39|18
1650892680000|2022-04-25 13:18:00|1757.27|1739.47|1757.33|1739.53|1757.33|1739.53|1756.8|1739|11
1650892690000|2022-04-25 13:18:10|1757.31|1739.51|1757.13|1739.33|1757.4|1739.6|1757|1739.2|14
1650892700000|2022-04-25 13:18:20|1757.23|1739.43|1757.27|1739.47|1757.4|1739.6|1757.07|1739.27|15
1650892710000|2022-04-25 13:18:30|1757.29|1739.49|1757.4|1739.6|1757.4|1739.6|1757.16|1739.36|17
1650892720000|2022-04-25 13:18:40|1757.34|1739.54|1757.51|1739.71|1757.51|1739.71|1757.34|1739.54|2
1650892730000|2022-04-25 13:18:50|1757.5|1739.7|1757.56|1739.76|1757.56|1739.76|1757.29|1739.49|11
1650892740000|2022-04-25 13:19:00|1757.54|1739.74|1757.59|1739.79|1757.59|1739.79|1757.43|1739.63|10
1650892750000|2022-04-25 13:19:10|1757.6|1739.8|1757.55|1739.75|1757.62|1739.82|1757.55|1739.75|13
1650892760000|2022-04-25 13:19:20|1757.56|1739.76|1757.79|1739.99|1757.93|1740.13|1757.56|1739.76|14
1650892770000|2022-04-25 13:19:30|1757.82|1740.02|1758.4|1740.6|1758.41|1740.61|1757.82|1740.02|15
1650892780000|2022-04-25 13:19:40|1758.39|1740.59|1758.4|1740.6|1758.4|1740.6|1758.39|1740.59|2
1650892790000|2022-04-25 13:19:50|1758.35|1740.55|1757.7|1739.9|1758.35|1740.55|1757.68|1739.88|11
1650892800000|2022-04-25 13:20:00|1757.64|1739.84|1758.17|1740.37|1758.27|1740.47|1757.53|1739.73|19
1650892810000|2022-04-25 13:20:10|1758.14|1740.34|1758.32|1740.52|1758.43|1740.63|1758.13|1740.33|24
1650892820000|2022-04-25 13:20:20|1758.35|1740.55|1758.37|1740.57|1758.37|1740.57|1758.26|1740.46|13
1650892830000|2022-04-25 13:20:30|1758.38|1740.58|1758.89|1741.09|1759.34|1741.54|1758.3|1740.5|17
1650892840000|2022-04-25 13:20:40|1758.92|1741.12|1759.26|1741.46|1759.37|1741.57|1758.92|1741.12|13
1650892850000|2022-04-25 13:20:50|1759.27|1741.47|1759.65|1741.85|1759.65|1741.85|1759.27|1741.47|10
1650892860000|2022-04-25 13:21:00|1759.7|1741.9|1759.8|1742|1759.8|1742|1759.59|1741.79|8
1650892870000|2022-04-25 13:21:10|1759.9|1742.1|1759.65|1741.85|1760.4|1742.6|1759.5|1741.7|13
1650892880000|2022-04-25 13:21:20|1759.5|1741.7|1759.4|1741.6|1759.65|1741.85|1759.39|1741.59|5
1650892890000|2022-04-25 13:21:30|1759.68|1741.88|1759.9|1742.1|1759.9|1742.1|1759.5|1741.7|8
1650892900000|2022-04-25 13:21:40|1760.4|1742.6|1760.4|1742.6|1760.4|1742.6|1760.4|1742.6|1
1650892910000|2022-04-25 13:21:50|1760.33|1742.53|1760.42|1742.62|1760.43|1742.63|1760.05|1742.25|6
1650892920000|2022-04-25 13:22:00|1760.43|1742.63|1760.24|1742.44|1760.43|1742.63|1760.24|1742.44|5
1650892930000|2022-04-25 13:22:10|1760.18|1742.38|1760|1742.2|1760.4|1742.6|1760|1742.2|6
1650892940000|2022-04-25 13:22:20|1759.4|1741.6|1759.4|1741.6|1759.4|1741.6|1759.4|1741.6|1
1650892970000|2022-04-25 13:22:50|1759.34|1741.54|1759.4|1741.6|1759.4|1741.6|1759.34|1741.54|3
1650892980000|2022-04-25 13:23:00|1759.37|1741.57|1759.4|1741.6|1759.4|1741.6|1759.34|1741.54|3
1650892990000|2022-04-25 13:23:10|1759.37|1741.57|1759.5|1741.7|1759.5|1741.7|1759.37|1741.57|4
1650893010000|2022-04-25 13:23:30|1759.37|1741.57|1759.4|1741.6|1759.42|1741.62|1759.37|1741.57|5
1650893020000|2022-04-25 13:23:40|1758.75|1740.95|1758.5|1740.7|1758.91|1741.11|1758.5|1740.7|9
1650893030000|2022-04-25 13:23:50|1758.46|1740.66|1758.47|1740.67|1758.47|1740.67|1758.39|1740.59|4
1650893040000|2022-04-25 13:24:00|1758.52|1740.72|1758.43|1740.63|1758.61|1740.81|1758.43|1740.63|7
1650893050000|2022-04-25 13:24:10|1758.4|1740.6|1757.2|1739.4|1758.4|1740.6|1756.78|1738.98|21
1650893060000|2022-04-25 13:24:20|1757.19|1739.39|1757.29|1739.49|1757.35|1739.55|1757.19|1739.39|9
1650893070000|2022-04-25 13:24:30|1757.28|1739.48|1757.32|1739.52|1757.33|1739.53|1757.28|1739.48|5
1650893080000|2022-04-25 13:24:40|1757.31|1739.51|1757.4|1739.6|1757.44|1739.64|1756.87|1739.07|19
1650893090000|2022-04-25 13:24:50|1757.38|1739.58|1757.19|1739.39|1757.38|1739.58|1757|1739.2|16
1650893100000|2022-04-25 13:25:00|1756.92|1739.12|1757.22|1739.42|1757.37|1739.57|1756.74|1738.94|16
1650893110000|2022-04-25 13:25:10|1757.23|1739.43|1757.22|1739.42|1757.32|1739.52|1756.81|1739.01|20
1650893120000|2022-04-25 13:25:20|1757.18|1739.38|1756.64|1738.84|1757.29|1739.49|1756.64|1738.84|7
1650893130000|2022-04-25 13:25:30|1756.8|1739|1756.65|1738.85|1756.8|1739|1756.45|1738.65|10
1650893140000|2022-04-25 13:25:40|1756.66|1738.86|1757.54|1739.74|1757.54|1739.74|1756.65|1738.85|10
1650893150000|2022-04-25 13:25:50|1757.52|1739.72|1758.28|1740.48|1758.28|1740.48|1757.52|1739.72|10
1650893160000|2022-04-25 13:26:00|1758.53|1740.73|1758.47|1740.67|1758.56|1740.76|1758.47|1740.67|8
1650893170000|2022-04-25 13:26:10|1758.45|1740.65|1758.5|1740.7|1758.51|1740.71|1758.45|1740.65|6
1650893180000|2022-04-25 13:26:20|1758.4|1740.6|1758.4|1740.6|1758.55|1740.75|1758.4|1740.6|3
1650893190000|2022-04-25 13:26:30|1758.55|1740.75|1758.55|1740.75|1758.55|1740.75|1758.54|1740.74|5
1650893200000|2022-04-25 13:26:40|1758.38|1740.58|1758.18|1740.38|1758.38|1740.58|1758.18|1740.38|10
1650893210000|2022-04-25 13:26:50|1758.25|1740.45|1758.44|1740.64|1758.5|1740.7|1758.25|1740.45|12
1650893220000|2022-04-25 13:27:00|1758.34|1740.54|1757.75|1739.95|1758.55|1740.75|1757.56|1739.76|14
1650893230000|2022-04-25 13:27:10|1757.8|1740|1757.8|1740|1757.8|1740|1757.68|1739.88|3
1650893240000|2022-04-25 13:27:20|1757.5|1739.7|1757.4|1739.6|1757.5|1739.7|1757.19|1739.39|14
1650893250000|2022-04-25 13:27:30|1757.38|1739.58|1756.63|1738.83|1757.4|1739.6|1756.63|1738.83|8
1650893260000|2022-04-25 13:27:40|1756.6|1738.8|1757.38|1739.58|1757.38|1739.58|1756.58|1738.78|9
1650893270000|2022-04-25 13:27:50|1757.4|1739.6|1757.56|1739.76|1757.56|1739.76|1757.36|1739.56|10
1650893280000|2022-04-25 13:28:00|1757.52|1739.72|1756.67|1738.87|1757.56|1739.76|1756.67|1738.87|15
1650893300000|2022-04-25 13:28:20|1756.58|1738.78|1757.39|1739.59|1757.39|1739.59|1756.58|1738.78|11
1650893310000|2022-04-25 13:28:30|1757.36|1739.56|1757.18|1739.38|1757.38|1739.58|1757.12|1739.32|15
1650893320000|2022-04-25 13:28:40|1757.17|1739.37|1757.44|1739.64|1757.44|1739.64|1757.15|1739.35|15
1650893330000|2022-04-25 13:28:50|1757.33|1739.53|1757.38|1739.58|1757.4|1739.6|1757.33|1739.53|7
1650893340000|2022-04-25 13:29:00|1757.37|1739.57|1757.34|1739.54|1757.4|1739.6|1756.66|1738.86|12
1650893350000|2022-04-25 13:29:10|1757.37|1739.57|1757.37|1739.57|1757.59|1739.79|1757.32|1739.52|10
1650893360000|2022-04-25 13:29:20|1757.44|1739.64|1757.4|1739.6|1757.49|1739.69|1756.72|1738.92|10
1650893370000|2022-04-25 13:29:30|1757.24|1739.44|1757.35|1739.55|1757.35|1739.55|1757.24|1739.44|8
1650893380000|2022-04-25 13:29:40|1757.36|1739.56|1758.31|1740.51|1758.33|1740.53|1757.35|1739.55|10
1650893390000|2022-04-25 13:29:50|1758.29|1740.49|1758.26|1740.46|1758.41|1740.61|1758.22|1740.42|11
1650893400000|2022-04-25 13:30:00|1758.28|1740.48|1756.22|1738.42|1758.31|1740.51|1756.01|1738.21|25
1650893410000|2022-04-25 13:30:10|1756.2|1738.4|1755.9|1738.1|1756.4|1738.6|1755.9|1738.1|17
1650893420000|2022-04-25 13:30:20|1755.8|1738|1756.27|1738.47|1756.27|1738.47|1755.4|1737.6|18
1650893430000|2022-04-25 13:30:30|1756.3|1738.5|1756.38|1738.58|1756.74|1738.94|1756.3|1738.5|17
1650893440000|2022-04-25 13:30:40|1756.4|1738.6|1756.44|1738.64|1756.63|1738.83|1756.38|1738.58|13
1650893450000|2022-04-25 13:30:50|1756.43|1738.63|1755.7|1737.9|1756.45|1738.65|1755.3|1737.5|19
1650893460000|2022-04-25 13:31:00|1755.31|1737.51|1752.66|1734.86|1755.5|1737.7|1752.43|1734.63|26
1650893470000|2022-04-25 13:31:10|1752.23|1734.43|1748.44|1730.64|1752.23|1734.43|1748.05|1730.25|28
1650893480000|2022-04-25 13:31:20|1748.71|1730.91|1749.63|1731.83|1749.74|1731.94|1748.61|1730.81|25
1650893490000|2022-04-25 13:31:30|1749.57|1731.77|1750.28|1732.48|1750.35|1732.55|1749.52|1731.72|24
1650893500000|2022-04-25 13:31:40|1750.29|1732.49|1749.14|1731.34|1750.29|1732.49|1749.14|1731.34|17
1650893510000|2022-04-25 13:31:50|1748.83|1731.03|1745.51|1727.71|1749.11|1731.31|1745.51|1727.71|24
1650893520000|2022-04-25 13:32:00|1745.5|1727.7|1746.4|1728.6|1746.4|1728.6|1744.6|1726.8|24
1650893530000|2022-04-25 13:32:10|1746.5|1728.7|1748.37|1730.57|1748.4|1730.6|1746.5|1728.7|22
1650893540000|2022-04-25 13:32:20|1748.24|1730.44|1748.19|1730.39|1748.28|1730.48|1747.45|1729.65|22
1650893550000|2022-04-25 13:32:30|1748.21|1730.41|1749.47|1731.67|1750.02|1732.22|1748.21|1730.41|27
1650893560000|2022-04-25 13:32:40|1749.46|1731.66|1750.38|1732.58|1750.38|1732.58|1749.4|1731.6|19
1650893570000|2022-04-25 13:32:50|1750.35|1732.55|1748.95|1731.15|1750.4|1732.6|1748.95|1731.15|25
1650893580000|2022-04-25 13:33:00|1748.94|1731.14|1747.35|1729.55|1748.94|1731.14|1747.18|1729.38|23
1650893590000|2022-04-25 13:33:10|1747.36|1729.56|1747.35|1729.55|1748.24|1730.44|1747.24|1729.44|24
1650893600000|2022-04-25 13:33:20|1747.42|1729.62|1748.25|1730.45|1748.28|1730.48|1747.25|1729.45|17
1650893610000|2022-04-25 13:33:30|1748.27|1730.47|1751.21|1733.41|1751.21|1733.41|1748.27|1730.47|21
1650893620000|2022-04-25 13:33:40|1751.16|1733.36|1748.01|1730.21|1751.22|1733.42|1748.01|1730.21|26
1650893630000|2022-04-25 13:33:50|1747.98|1730.18|1747.41|1729.61|1747.98|1730.18|1747.41|1729.61|16
1650893640000|2022-04-25 13:34:00|1747.4|1729.6|1747.48|1729.68|1748.37|1730.57|1747.4|1729.6|22
1650893650000|2022-04-25 13:34:10|1747.44|1729.64|1747.44|1729.64|1747.85|1730.05|1747.34|1729.54|21
1650893660000|2022-04-25 13:34:20|1747.48|1729.68|1746.32|1728.52|1747.48|1729.68|1745.93|1728.13|21
1650893670000|2022-04-25 13:34:30|1746.35|1728.55|1746.26|1728.46|1746.36|1728.56|1745.47|1727.67|22
1650893680000|2022-04-25 13:34:40|1746.8|1729|1748.2|1730.4|1748.39|1730.59|1746.8|1729|27
1650893690000|2022-04-25 13:34:50|1748.18|1730.38|1749.27|1731.47|1749.27|1731.47|1748.18|1730.38|25
1650893700000|2022-04-25 13:35:00|1749.29|1731.49|1751.65|1733.85|1751.93|1734.13|1749.29|1731.49|25
1650893710000|2022-04-25 13:35:10|1751.58|1733.78|1753.34|1735.54|1753.38|1735.58|1751.58|1733.78|22
1650893720000|2022-04-25 13:35:20|1753.45|1735.65|1754.19|1736.39|1754.3|1736.5|1753.45|1735.65|18
1650893730000|2022-04-25 13:35:30|1754.2|1736.4|1754.36|1736.56|1754.91|1737.11|1754.2|1736.4|19
1650893740000|2022-04-25 13:35:40|1754.35|1736.55|1756.54|1738.74|1756.96|1739.16|1754.34|1736.54|24
1650893750000|2022-04-25 13:35:50|1756.53|1738.73|1755.43|1737.63|1756.54|1738.74|1755.41|1737.61|23
1650893760000|2022-04-25 13:36:00|1755.32|1737.52|1756.25|1738.45|1756.31|1738.51|1754.81|1737.01|25
1650893770000|2022-04-25 13:36:10|1756.24|1738.44|1757.29|1739.49|1757.29|1739.49|1756.24|1738.44|17
1650893780000|2022-04-25 13:36:20|1757.32|1739.52|1758.56|1740.76|1758.56|1740.76|1757.2|1739.4|20
1650893790000|2022-04-25 13:36:30|1758.6|1740.8|1759.77|1741.97|1759.77|1741.97|1758.53|1740.73|21
1650893800000|2022-04-25 13:36:40|1759.65|1741.85|1761.3|1743.5|1761.35|1743.55|1759.65|1741.85|15
1650893810000|2022-04-25 13:36:50|1761.35|1743.55|1763|1745.2|1763|1745.2|1761.11|1743.31|13
1650893820000|2022-04-25 13:37:00|1762.25|1744.45|1768.15|1750.35|1768.3|1750.5|1762.25|1744.45|18
1650893830000|2022-04-25 13:37:10|1768.4|1750.6|1771.97|1754.17|1771.97|1754.17|1768.4|1750.6|24
1650893840000|2022-04-25 13:37:20|1772.65|1754.85|1773.4|1755.6|1775.15|1757.35|1772.62|1754.82|26
1650893850000|2022-04-25 13:37:30|1773.62|1755.82|1775.3|1757.5|1775.35|1757.55|1772.84|1755.04|27
1650893860000|2022-04-25 13:37:40|1774.97|1757.17|1772.03|1754.23|1774.97|1757.17|1771.99|1754.19|21
1650893870000|2022-04-25 13:37:50|1771.52|1753.72|1770.04|1752.24|1772.4|1754.6|1770.04|1752.24|25
1650893880000|2022-04-25 13:38:00|1770.03|1752.23|1770.64|1752.84|1770.64|1752.84|1769.2|1751.4|23
1650893890000|2022-04-25 13:38:10|1770.62|1752.82|1768.25|1750.45|1770.62|1752.82|1768.1|1750.3|21
1650893900000|2022-04-25 13:38:20|1768.42|1750.62|1767.96|1750.16|1768.42|1750.62|1767.13|1749.33|29
1650893910000|2022-04-25 13:38:30|1767.77|1749.97|1769.75|1751.95|1769.75|1751.95|1767.39|1749.59|24
1650893920000|2022-04-25 13:38:40|1769.89|1752.09|1768.05|1750.25|1770.14|1752.34|1768.05|1750.25|24
1650893930000|2022-04-25 13:38:50|1768.04|1750.24|1768.35|1750.55|1769.11|1751.31|1767.91|1750.11|20
1650893940000|2022-04-25 13:39:00|1768.37|1750.57|1770.55|1752.75|1770.69|1752.89|1768.09|1750.29|26
1650893950000|2022-04-25 13:39:10|1770.53|1752.73|1767.77|1749.97|1770.53|1752.73|1767.77|1749.97|27
1650893960000|2022-04-25 13:39:20|1767.68|1749.88|1765.71|1747.91|1767.96|1750.16|1765.69|1747.89|28
1650893970000|2022-04-25 13:39:30|1765.23|1747.43|1764.45|1746.65|1765.23|1747.43|1763.98|1746.18|27
1650893980000|2022-04-25 13:39:40|1764.26|1746.46|1763.88|1746.08|1764.48|1746.68|1763.81|1746.01|20
1650893990000|2022-04-25 13:39:50|1763.85|1746.05|1765.05|1747.25|1765.15|1747.35|1763.53|1745.73|28
1650894000000|2022-04-25 13:40:00|1764.95|1747.15|1766.53|1748.73|1766.53|1748.73|1764.36|1746.56|25
1650894010000|2022-04-25 13:40:10|1766.51|1748.71|1768.37|1750.57|1768.4|1750.6|1766.51|1748.71|18
1650894020000|2022-04-25 13:40:20|1768.38|1750.58|1768.55|1750.75|1768.78|1750.98|1768.26|1750.46|13
1650894030000|2022-04-25 13:40:30|1768.45|1750.65|1768.03|1750.23|1768.45|1750.65|1767.3|1749.5|21
1650894040000|2022-04-25 13:40:40|1768.22|1750.42|1767.41|1749.61|1768.23|1750.43|1767.37|1749.57|20
1650894050000|2022-04-25 13:40:50|1767.38|1749.58|1768.34|1750.54|1768.38|1750.58|1767.38|1749.58|15
1650894060000|2022-04-25 13:41:00|1768.26|1750.46|1767.01|1749.21|1768.26|1750.46|1766.24|1748.44|23
1650894070000|2022-04-25 13:41:10|1767|1749.2|1767.33|1749.53|1767.7|1749.9|1767|1749.2|24
1650894080000|2022-04-25 13:41:20|1767.36|1749.56|1767.27|1749.47|1767.39|1749.59|1767.26|1749.46|17
1650894090000|2022-04-25 13:41:30|1767.29|1749.49|1767.38|1749.58|1767.4|1749.6|1767.14|1749.34|23
1650894100000|2022-04-25 13:41:40|1767.34|1749.54|1768.15|1750.35|1768.27|1750.47|1766.79|1748.99|21
1650894110000|2022-04-25 13:41:50|1768.24|1750.44|1767.76|1749.96|1768.4|1750.6|1767.76|1749.96|22
1650894120000|2022-04-25 13:42:00|1767.53|1749.73|1767.44|1749.64|1767.7|1749.9|1767.23|1749.43|24
1650894130000|2022-04-25 13:42:10|1767.38|1749.58|1767.32|1749.52|1767.57|1749.77|1766.98|1749.18|18
1650894140000|2022-04-25 13:42:20|1767.35|1749.55|1767.78|1749.98|1768.17|1750.37|1767.35|1749.55|19
1650894150000|2022-04-25 13:42:30|1767.7|1749.9|1767.34|1749.54|1767.7|1749.9|1767.22|1749.42|17
1650894160000|2022-04-25 13:42:40|1767.42|1749.62|1767.39|1749.59|1767.42|1749.62|1767.31|1749.51|9
1650894170000|2022-04-25 13:42:50|1767.38|1749.58|1767.21|1749.41|1767.63|1749.83|1766.51|1748.71|23
1650894180000|2022-04-25 13:43:00|1767.3|1749.5|1766.55|1748.75|1767.41|1749.61|1766.55|1748.75|16
1650894190000|2022-04-25 13:43:10|1766.61|1748.81|1767.38|1749.58|1767.45|1749.65|1766.61|1748.81|20
1650894200000|2022-04-25 13:43:20|1767.4|1749.6|1766.59|1748.79|1767.47|1749.67|1766.59|1748.79|22
1650894210000|2022-04-25 13:43:30|1766.46|1748.66|1767.43|1749.63|1767.43|1749.63|1765.8|1748|19
1650894220000|2022-04-25 13:43:40|1768.01|1750.21|1768.38|1750.58|1768.39|1750.59|1768.01|1750.21|13
1650894230000|2022-04-25 13:43:50|1768.37|1750.57|1767.59|1749.79|1768.46|1750.66|1767.44|1749.64|16
1650894240000|2022-04-25 13:44:00|1767.6|1749.8|1766.28|1748.48|1767.65|1749.85|1765.79|1747.99|25
1650894250000|2022-04-25 13:44:10|1766.3|1748.5|1764.75|1746.95|1766.3|1748.5|1764.75|1746.95|23
1650894260000|2022-04-25 13:44:20|1764.53|1746.73|1761.22|1743.42|1764.53|1746.73|1761.22|1743.42|22
1650894270000|2022-04-25 13:44:30|1761.21|1743.41|1758.06|1740.26|1761.21|1743.41|1758.06|1740.26|28
1650894280000|2022-04-25 13:44:40|1757.97|1740.17|1758.49|1740.69|1758.64|1740.84|1757.58|1739.78|24
1650894290000|2022-04-25 13:44:50|1758.43|1740.63|1758.44|1740.64|1758.83|1741.03|1758.17|1740.37|22
1650894300000|2022-04-25 13:45:00|1758.5|1740.7|1758.56|1740.76|1759.08|1741.28|1758.2|1740.4|26
1650894310000|2022-04-25 13:45:10|1758.54|1740.74|1758.44|1740.64|1759.26|1741.46|1758.42|1740.62|25
1650894320000|2022-04-25 13:45:20|1758.54|1740.74|1758.15|1740.35|1759.38|1741.58|1758.02|1740.22|24
1650894330000|2022-04-25 13:45:30|1758.3|1740.5|1758.91|1741.11|1759.1|1741.3|1758.3|1740.5|20
1650894340000|2022-04-25 13:45:40|1758.89|1741.09|1758.44|1740.64|1758.89|1741.09|1758.02|1740.22|17
1650894350000|2022-04-25 13:45:50|1758.23|1740.43|1758.03|1740.23|1758.34|1740.54|1758.02|1740.22|18
1650894360000|2022-04-25 13:46:00|1757.61|1739.81|1757.85|1740.05|1758.08|1740.28|1757.46|1739.66|17
1650894370000|2022-04-25 13:46:10|1758|1740.2|1756.2|1738.4|1758.15|1740.35|1756.2|1738.4|20
1650894380000|2022-04-25 13:46:20|1755.63|1737.83|1755.75|1737.95|1755.75|1737.95|1755.22|1737.42|20
1650894390000|2022-04-25 13:46:30|1755.8|1738|1756.82|1739.02|1756.82|1739.02|1755.53|1737.73|20
1650894400000|2022-04-25 13:46:40|1756.99|1739.19|1757.54|1739.74|1757.93|1740.13|1756.99|1739.19|25
1650894410000|2022-04-25 13:46:50|1757.59|1739.79|1757.7|1739.9|1758.37|1740.57|1757.45|1739.65|25
1650894420000|2022-04-25 13:47:00|1757.56|1739.76|1756.6|1738.8|1757.56|1739.76|1756.39|1738.59|20
1650894430000|2022-04-25 13:47:10|1756.47|1738.67|1755.84|1738.04|1756.65|1738.85|1755.83|1738.03|16
1650894440000|2022-04-25 13:47:20|1755.76|1737.96|1755.77|1737.97|1756|1738.2|1755.47|1737.67|15
1650894450000|2022-04-25 13:47:30|1755.85|1738.05|1755.54|1737.74|1756.25|1738.45|1755.5|1737.7|21
1650894460000|2022-04-25 13:47:40|1755.58|1737.78|1755.48|1737.68|1755.82|1738.02|1755.42|1737.62|19
1650894470000|2022-04-25 13:47:50|1755.54|1737.74|1756.51|1738.71|1756.51|1738.71|1755.47|1737.67|21
1650894480000|2022-04-25 13:48:00|1756.55|1738.75|1757.4|1739.6|1757.53|1739.73|1756.5|1738.7|22
1650894490000|2022-04-25 13:48:10|1757.33|1739.53|1757.55|1739.75|1758.39|1740.59|1756.8|1739|23
1650894500000|2022-04-25 13:48:20|1757.98|1740.18|1757.39|1739.59|1757.98|1740.18|1757.38|1739.58|18
1650894510000|2022-04-25 13:48:30|1757.32|1739.52|1756.06|1738.26|1757.32|1739.52|1756.06|1738.26|17
1650894520000|2022-04-25 13:48:40|1755.81|1738.01|1754.66|1736.86|1755.81|1738.01|1754.55|1736.75|22
1650894530000|2022-04-25 13:48:50|1754.55|1736.75|1754.89|1737.09|1755.45|1737.65|1754.55|1736.75|17
1650894540000|2022-04-25 13:49:00|1754.87|1737.07|1754.58|1736.78|1754.9|1737.1|1754.44|1736.64|20
1650894550000|2022-04-25 13:49:10|1754.52|1736.72|1755.2|1737.4|1755.37|1737.57|1754.52|1736.72|15
1650894560000|2022-04-25 13:49:20|1755.07|1737.27|1753.85|1736.05|1756.4|1738.6|1753.61|1735.81|25
1650894570000|2022-04-25 13:49:30|1753.65|1735.85|1753.6|1735.8|1753.65|1735.85|1752.19|1734.39|17
1650894580000|2022-04-25 13:49:40|1753.64|1735.84|1753.64|1735.84|1753.64|1735.84|1753.64|1735.84|1
1650894640000|2022-04-25 13:50:40|1756.38|1738.58|1758.98|1741.18|1758.98|1741.18|1756.38|1738.58|23
1650894650000|2022-04-25 13:50:50|1759.15|1741.35|1760.85|1743.05|1760.85|1743.05|1759.06|1741.26|24
1650894660000|2022-04-25 13:51:00|1760.9|1743.1|1763.27|1745.47|1763.4|1745.6|1760.9|1743.1|26
1650894670000|2022-04-25 13:51:10|1763.4|1745.6|1763.02|1745.22|1763.5|1745.7|1763.02|1745.22|23
1650894680000|2022-04-25 13:51:20|1762.45|1744.65|1758.67|1740.87|1762.45|1744.65|1758.67|1740.87|26
1650894690000|2022-04-25 13:51:30|1758.8|1741|1756.38|1738.58|1758.82|1741.02|1756.33|1738.53|25
1650894700000|2022-04-25 13:51:40|1756.34|1738.54|1756.64|1738.84|1757.16|1739.36|1755.71|1737.91|26
1650894710000|2022-04-25 13:51:50|1756.59|1738.79|1757.25|1739.45|1757.4|1739.6|1756.39|1738.59|24
1650894720000|2022-04-25 13:52:00|1757.18|1739.38|1756.1|1738.3|1757.18|1739.38|1755.47|1737.67|24
1650894730000|2022-04-25 13:52:10|1756.09|1738.29|1755.83|1738.03|1756.4|1738.6|1755.36|1737.56|11
1650894740000|2022-04-25 13:52:20|1755.93|1738.13|1754.8|1737|1756.4|1738.6|1754.78|1736.98|24
1650894750000|2022-04-25 13:52:30|1754.85|1737.05|1754.43|1736.63|1755.3|1737.5|1754.38|1736.58|26
1650894760000|2022-04-25 13:52:40|1754.36|1736.56|1754.4|1736.6|1754.75|1736.95|1754.34|1736.54|20
1650894770000|2022-04-25 13:52:50|1754.86|1737.06|1756.55|1738.75|1756.57|1738.77|1754.86|1737.06|24
1650894780000|2022-04-25 13:53:00|1756.5|1738.7|1754.51|1736.71|1756.64|1738.84|1754.5|1736.7|24
1650894790000|2022-04-25 13:53:10|1754.49|1736.69|1752.6|1734.8|1754.5|1736.7|1752.6|1734.8|19
1650894850000|2022-04-25 13:54:10|1757.29|1739.49|1757.29|1739.49|1757.29|1739.49|1757.29|1739.49|1
1650894860000|2022-04-25 13:54:20|1757.27|1739.47|1757.28|1739.48|1757.41|1739.61|1756.61|1738.81|15
1650894870000|2022-04-25 13:54:30|1756.51|1738.71|1755.21|1737.41|1756.51|1738.71|1755.11|1737.31|22
1650894880000|2022-04-25 13:54:40|1755.3|1737.5|1754.42|1736.62|1755.36|1737.56|1754.4|1736.6|19
1650894890000|2022-04-25 13:54:50|1754.4|1736.6|1754.39|1736.59|1754.65|1736.85|1754.32|1736.52|20
1650894900000|2022-04-25 13:55:00|1754.41|1736.61|1754.32|1736.52|1754.68|1736.88|1753.88|1736.08|26
1650894910000|2022-04-25 13:55:10|1754.31|1736.51|1753.46|1735.66|1754.55|1736.75|1753.46|1735.66|21
1650894920000|2022-04-25 13:55:20|1753.45|1735.65|1754.08|1736.28|1754.08|1736.28|1753.28|1735.48|21
1650894930000|2022-04-25 13:55:30|1754.11|1736.31|1755.49|1737.69|1755.51|1737.71|1754.11|1736.31|26
1650894940000|2022-04-25 13:55:40|1755.43|1737.63|1757.01|1739.21|1757.01|1739.21|1755.43|1737.63|16
1650894950000|2022-04-25 13:55:50|1757.33|1739.53|1759.4|1741.6|1759.4|1741.6|1757.33|1739.53|9
1650894960000|2022-04-25 13:56:00|1759.18|1741.38|1757.38|1739.58|1759.18|1741.38|1757.38|1739.58|21
1650894970000|2022-04-25 13:56:10|1757.39|1739.59|1757.44|1739.64|1758.04|1740.24|1757.32|1739.52|23
1650894980000|2022-04-25 13:56:20|1757.43|1739.63|1758.15|1740.35|1758.15|1740.35|1757.37|1739.57|21
1650894990000|2022-04-25 13:56:30|1758.24|1740.44|1757.47|1739.67|1758.27|1740.47|1757.37|1739.57|17
1650895000000|2022-04-25 13:56:40|1757.49|1739.69|1756.96|1739.16|1757.49|1739.69|1756.96|1739.16|20
1650895010000|2022-04-25 13:56:50|1756.78|1738.98|1756.38|1738.58|1757.38|1739.58|1756.38|1738.58|19
1650895020000|2022-04-25 13:57:00|1756.4|1738.6|1756.41|1738.61|1756.45|1738.65|1756.4|1738.6|3
1650895080000|2022-04-25 13:58:00|1756.46|1738.66|1755.57|1737.77|1756.69|1738.89|1755.57|1737.77|13
1650895090000|2022-04-25 13:58:10|1755.63|1737.83|1754.57|1736.77|1755.65|1737.85|1754.5|1736.7|15
1650895100000|2022-04-25 13:58:20|1754.53|1736.73|1753.64|1735.84|1754.7|1736.9|1753.64|1735.84|16
1650895110000|2022-04-25 13:58:30|1753.34|1735.54|1753.3|1735.5|1753.34|1735.54|1752.51|1734.71|19
1650895120000|2022-04-25 13:58:40|1753.33|1735.53|1753.37|1735.57|1753.55|1735.75|1753.3|1735.5|24
1650895130000|2022-04-25 13:58:50|1753.01|1735.21|1753.32|1735.52|1753.32|1735.52|1752.48|1734.68|16
1650895140000|2022-04-25 13:59:00|1753.33|1735.53|1752.59|1734.79|1753.35|1735.55|1752.44|1734.64|17
1650895150000|2022-04-25 13:59:10|1752.66|1734.86|1752.39|1734.59|1753.37|1735.57|1752.39|1734.59|21
1650895160000|2022-04-25 13:59:20|1752.25|1734.45|1751.56|1733.76|1752.25|1734.45|1751.49|1733.69|13
1650895170000|2022-04-25 13:59:30|1751.54|1733.74|1751.68|1733.88|1751.88|1734.08|1751.24|1733.44|20
1650895180000|2022-04-25 13:59:40|1751.69|1733.89|1751.69|1733.89|1752.34|1734.54|1751.55|1733.75|23
1650895190000|2022-04-25 13:59:50|1751.68|1733.88|1751.6|1733.8|1751.92|1734.12|1751.6|1733.8|19
1650895200000|2022-04-25 14:00:00|1751.74|1733.94|1752.02|1734.22|1752.02|1734.22|1751.49|1733.69|13
1650895210000|2022-04-25 14:00:10|1752.03|1734.23|1751.68|1733.88|1752.03|1734.23|1751.26|1733.46|19
1650895220000|2022-04-25 14:00:20|1751.65|1733.85|1752.32|1734.52|1752.44|1734.64|1751.57|1733.77|25
1650895230000|2022-04-25 14:00:30|1752.3|1734.5|1751.66|1733.86|1752.31|1734.51|1751.47|1733.67|13
1650895240000|2022-04-25 14:00:40|1751.71|1733.91|1750.55|1732.75|1752.12|1734.32|1750.51|1732.71|18
1650895250000|2022-04-25 14:00:50|1750.89|1733.09|1750.16|1732.36|1750.89|1733.09|1749.8|1732|18
1650895260000|2022-04-25 14:01:00|1749.81|1732.01|1749.6|1731.8|1749.81|1732.01|1749.55|1731.75|11
1650895270000|2022-04-25 14:01:10|1749.5|1731.7|1750.37|1732.57|1750.42|1732.62|1749.5|1731.7|21
1650895280000|2022-04-25 14:01:20|1750.42|1732.62|1750.39|1732.59|1750.49|1732.69|1749.74|1731.94|24
1650895290000|2022-04-25 14:01:30|1750.38|1732.58|1749.69|1731.89|1750.58|1732.78|1749.69|1731.89|22
1650895300000|2022-04-25 14:01:40|1749.7|1731.9|1749.58|1731.78|1749.7|1731.9|1749.45|1731.65|14
1650895310000|2022-04-25 14:01:50|1749.59|1731.79|1748.73|1730.93|1749.59|1731.79|1748.73|1730.93|17
1650895320000|2022-04-25 14:02:00|1748.68|1730.88|1748.65|1730.85|1749.12|1731.32|1748.65|1730.85|23
1650895330000|2022-04-25 14:02:10|1748.64|1730.84|1747.52|1729.72|1748.7|1730.9|1747.52|1729.72|12
1650895340000|2022-04-25 14:02:20|1747.58|1729.78|1747.32|1729.52|1747.73|1729.93|1747.32|1729.52|19
1650895350000|2022-04-25 14:02:30|1747.21|1729.41|1748.11|1730.31|1748.45|1730.65|1746.65|1728.85|20
1650895360000|2022-04-25 14:02:40|1748.2|1730.4|1748.25|1730.45|1748.36|1730.56|1747.91|1730.11|20
1650895370000|2022-04-25 14:02:50|1748.31|1730.51|1749.99|1732.19|1751.4|1733.6|1748.29|1730.49|24
1650895380000|2022-04-25 14:03:00|1750.03|1732.23|1749.27|1731.47|1750.09|1732.29|1749.23|1731.43|22
1650895390000|2022-04-25 14:03:10|1748.9|1731.1|1748.4|1730.6|1748.9|1731.1|1747.96|1730.16|23
1650895400000|2022-04-25 14:03:20|1748.54|1730.74|1748.67|1730.87|1748.8|1731|1748.54|1730.74|12
1650895410000|2022-04-25 14:03:30|1748.66|1730.86|1749.33|1731.53|1749.36|1731.56|1748.55|1730.75|20
1650895420000|2022-04-25 14:03:40|1749.35|1731.55|1748.81|1731.01|1749.37|1731.57|1748.75|1730.95|12
1650895430000|2022-04-25 14:03:50|1748.8|1731|1748.64|1730.84|1748.99|1731.19|1748.62|1730.82|18
1650895440000|2022-04-25 14:04:00|1748.4|1730.6|1748.67|1730.87|1748.67|1730.87|1748.4|1730.6|8
1650895450000|2022-04-25 14:04:10|1748.57|1730.77|1748.13|1730.33|1748.66|1730.86|1747.87|1730.07|14
1650895460000|2022-04-25 14:04:20|1748.27|1730.47|1748.14|1730.34|1748.65|1730.85|1748.09|1730.29|14
1650895470000|2022-04-25 14:04:30|1748|1730.2|1748.42|1730.62|1748.56|1730.76|1748|1730.2|14
1650895480000|2022-04-25 14:04:40|1748.5|1730.7|1748.72|1730.92|1749.19|1731.39|1748.5|1730.7|18
1650895490000|2022-04-25 14:04:50|1748.71|1730.91|1748.68|1730.88|1748.75|1730.95|1748.64|1730.84|15
1650895500000|2022-04-25 14:05:00|1748.67|1730.87|1748.73|1730.93|1748.84|1731.04|1748.66|1730.86|10
1650895510000|2022-04-25 14:05:10|1748.77|1730.97|1748.67|1730.87|1748.82|1731.02|1748.61|1730.81|11
1650895520000|2022-04-25 14:05:20|1748.68|1730.88|1748.66|1730.86|1748.68|1730.88|1748.32|1730.52|14
1650895530000|2022-04-25 14:05:30|1748.65|1730.85|1748.44|1730.64|1748.65|1730.85|1748.44|1730.64|6
1650895540000|2022-04-25 14:05:40|1748.61|1730.81|1748.66|1730.86|1748.66|1730.86|1748.4|1730.6|17
1650895550000|2022-04-25 14:05:50|1748.68|1730.88|1748.4|1730.6|1748.68|1730.88|1748.4|1730.6|7
1650895610000|2022-04-25 14:06:50|1751.4|1733.6|1751.4|1733.6|1751.4|1733.6|1751.4|1733.6|1
1650895620000|2022-04-25 14:07:00|1751.5|1733.7|1753.27|1735.47|1753.27|1735.47|1751.5|1733.7|17
1650895630000|2022-04-25 14:07:10|1753.4|1735.6|1751.75|1733.95|1753.4|1735.6|1751.49|1733.69|18
1650895640000|2022-04-25 14:07:20|1751.54|1733.74|1752.33|1734.53|1752.34|1734.54|1751.4|1733.6|20
1650895650000|2022-04-25 14:07:30|1752.29|1734.49|1753.4|1735.6|1753.4|1735.6|1752.29|1734.49|18
1650895660000|2022-04-25 14:07:40|1753.33|1735.53|1753.1|1735.3|1753.4|1735.6|1753.1|1735.3|14
1650895670000|2022-04-25 14:07:50|1753.18|1735.38|1753.5|1735.7|1753.5|1735.7|1753.18|1735.38|12
1650895680000|2022-04-25 14:08:00|1754.4|1736.6|1754.37|1736.57|1754.4|1736.6|1753.9|1736.1|10
1650895690000|2022-04-25 14:08:10|1754.45|1736.65|1755.4|1737.6|1755.5|1737.7|1754.45|1736.65|11
1650895700000|2022-04-25 14:08:20|1755.35|1737.55|1754.73|1736.93|1755.43|1737.63|1754.73|1736.93|13
1650895710000|2022-04-25 14:08:30|1754.78|1736.98|1755.17|1737.37|1755.3|1737.5|1754.43|1736.63|17
1650895720000|2022-04-25 14:08:40|1755.18|1737.38|1754.47|1736.67|1755.18|1737.38|1754.19|1736.39|16
1650895730000|2022-04-25 14:08:50|1754.6|1736.8|1754.41|1736.61|1754.6|1736.8|1754.18|1736.38|18
1650895740000|2022-04-25 14:09:00|1754.58|1736.78|1754.43|1736.63|1754.58|1736.78|1754.2|1736.4|18
1650895750000|2022-04-25 14:09:10|1754.4|1736.6|1754.6|1736.8|1754.6|1736.8|1754.32|1736.52|18
1650895760000|2022-04-25 14:09:20|1754.84|1737.04|1755.4|1737.6|1755.42|1737.62|1754.52|1736.72|16
1650895770000|2022-04-25 14:09:30|1755.36|1737.56|1755.4|1737.6|1755.9|1738.1|1755.36|1737.56|7
1650895780000|2022-04-25 14:09:40|1755.32|1737.52|1755.4|1737.6|1755.4|1737.6|1754.47|1736.67|14
1650895790000|2022-04-25 14:09:50|1755.32|1737.52|1755.4|1737.6|1755.43|1737.63|1755.15|1737.35|15
1650895800000|2022-04-25 14:10:00|1755.32|1737.52|1754.65|1736.85|1755.41|1737.61|1754.65|1736.85|15
1650895810000|2022-04-25 14:10:10|1754.7|1736.9|1753.31|1735.51|1754.7|1736.9|1753.2|1735.4|21
1650895820000|2022-04-25 14:10:20|1753.41|1735.61|1753.65|1735.85|1753.65|1735.85|1753.37|1735.57|15
1650895830000|2022-04-25 14:10:30|1753.98|1736.18|1754.39|1736.59|1754.39|1736.59|1753.71|1735.91|10
1650895840000|2022-04-25 14:10:40|1754.4|1736.6|1754.94|1737.14|1754.94|1737.14|1754.33|1736.53|12
1650895850000|2022-04-25 14:10:50|1754.75|1736.95|1755.32|1737.52|1755.4|1737.6|1754.54|1736.74|15
1650895860000|2022-04-25 14:11:00|1755.4|1737.6|1756.4|1738.6|1756.4|1738.6|1755.4|1737.6|10
1650895870000|2022-04-25 14:11:10|1756.75|1738.95|1757.4|1739.6|1757.4|1739.6|1756.6|1738.8|7
1650895880000|2022-04-25 14:11:20|1757.15|1739.35|1757.48|1739.68|1757.52|1739.72|1756.67|1738.87|18
1650895890000|2022-04-25 14:11:30|1757.56|1739.76|1757.56|1739.76|1757.68|1739.88|1757.4|1739.6|18
1650895900000|2022-04-25 14:11:40|1757.62|1739.82|1757.38|1739.58|1757.62|1739.82|1757.38|1739.58|10
1650895910000|2022-04-25 14:11:50|1757.46|1739.66|1757.45|1739.65|1757.55|1739.75|1757.27|1739.47|17
1650895920000|2022-04-25 14:12:00|1757.42|1739.62|1756.4|1738.6|1757.42|1739.62|1756.4|1738.6|18
1650895930000|2022-04-25 14:12:10|1756.38|1738.58|1755.63|1737.83|1756.67|1738.87|1755.56|1737.76|24
1650895940000|2022-04-25 14:12:20|1755.62|1737.82|1756.43|1738.63|1756.43|1738.63|1755.46|1737.66|22
1650895950000|2022-04-25 14:12:30|1756.45|1738.65|1756.27|1738.47|1756.6|1738.8|1756.26|1738.46|17
1650895960000|2022-04-25 14:12:40|1756.33|1738.53|1755.43|1737.63|1756.38|1738.58|1755.43|1737.63|20
1650895970000|2022-04-25 14:12:50|1755.3|1737.5|1755.41|1737.61|1755.6|1737.8|1755.28|1737.48|17
1650895980000|2022-04-25 14:13:00|1755.4|1737.6|1755.55|1737.75|1755.61|1737.81|1755.39|1737.59|16
1650895990000|2022-04-25 14:13:10|1755.54|1737.74|1754.48|1736.68|1755.54|1737.74|1754.48|1736.68|22
1650896000000|2022-04-25 14:13:20|1754.49|1736.69|1751.6|1733.8|1754.49|1736.69|1751.6|1733.8|27
1650896010000|2022-04-25 14:13:30|1751.46|1733.66|1749.1|1731.3|1751.46|1733.66|1748.88|1731.08|27
1650896020000|2022-04-25 14:13:40|1749.4|1731.6|1749.55|1731.75|1750.58|1732.78|1749.4|1731.6|21
1650896030000|2022-04-25 14:13:50|1749.5|1731.7|1749.56|1731.76|1749.56|1731.76|1749.37|1731.57|11
1650896040000|2022-04-25 14:14:00|1749.77|1731.97|1750.3|1732.5|1750.35|1732.55|1749.56|1731.76|24
1650896050000|2022-04-25 14:14:10|1750.38|1732.58|1751.27|1733.47|1751.27|1733.47|1750.36|1732.56|11
1650896060000|2022-04-25 14:14:20|1751.29|1733.49|1751.34|1733.54|1751.34|1733.54|1751.29|1733.49|3
1650896070000|2022-04-25 14:14:30|1751.28|1733.48|1751.36|1733.56|1751.4|1733.6|1751.24|1733.44|15
1650896080000|2022-04-25 14:14:40|1751.38|1733.58|1751.36|1733.56|1751.52|1733.72|1751.32|1733.52|21
1650896090000|2022-04-25 14:14:50|1751.32|1733.52|1751.56|1733.76|1752|1734.2|1751.25|1733.45|23
1650896100000|2022-04-25 14:15:00|1751.6|1733.8|1751.95|1734.15|1752.31|1734.51|1751.55|1733.75|24
1650896110000|2022-04-25 14:15:10|1752.2|1734.4|1751.9|1734.1|1752.62|1734.82|1751.9|1734.1|23
1650896120000|2022-04-25 14:15:20|1751.83|1734.03|1750.6|1732.8|1751.83|1734.03|1750.6|1732.8|20
1650896130000|2022-04-25 14:15:30|1750.72|1732.92|1750.42|1732.62|1750.76|1732.96|1750.34|1732.54|22
1650896140000|2022-04-25 14:15:40|1750.4|1732.6|1750.4|1732.6|1750.52|1732.72|1750.11|1732.31|18
1650896150000|2022-04-25 14:15:50|1750.43|1732.63|1750.47|1732.67|1751.08|1733.28|1750.4|1732.6|15
1650896160000|2022-04-25 14:16:00|1750.65|1732.85|1750.65|1732.85|1750.73|1732.93|1750.49|1732.69|18
1650896170000|2022-04-25 14:16:10|1751.27|1733.47|1750.67|1732.87|1751.43|1733.63|1750.64|1732.84|24
1650896180000|2022-04-25 14:16:20|1750.78|1732.98|1751.39|1733.59|1751.39|1733.59|1750.54|1732.74|21
1650896190000|2022-04-25 14:16:30|1751.34|1733.54|1751.29|1733.49|1751.43|1733.63|1750.91|1733.11|16
1650896200000|2022-04-25 14:16:40|1751.31|1733.51|1750.92|1733.12|1751.37|1733.57|1750.92|1733.12|22
1650896210000|2022-04-25 14:16:50|1750.68|1732.88|1751.37|1733.57|1751.47|1733.67|1750.64|1732.84|15
1650896220000|2022-04-25 14:17:00|1751.38|1733.58|1750.84|1733.04|1751.39|1733.59|1750.79|1732.99|15
1650896230000|2022-04-25 14:17:10|1750.99|1733.19|1750.92|1733.12|1751.46|1733.66|1750.89|1733.09|19
1650896240000|2022-04-25 14:17:20|1750.76|1732.96|1750.44|1732.64|1750.76|1732.96|1750.34|1732.54|10
1650896250000|2022-04-25 14:17:30|1750.34|1732.54|1748.6|1730.8|1750.34|1732.54|1748.6|1730.8|11
1650896260000|2022-04-25 14:17:40|1748.55|1730.75|1749.54|1731.74|1749.54|1731.74|1748.38|1730.58|19
1650896270000|2022-04-25 14:17:50|1749.61|1731.81|1748.74|1730.94|1749.61|1731.81|1748.73|1730.93|19
1650896280000|2022-04-25 14:18:00|1748.96|1731.16|1748.63|1730.83|1748.96|1731.16|1748.47|1730.67|23
1650896290000|2022-04-25 14:18:10|1748.65|1730.85|1748.69|1730.89|1748.83|1731.03|1748.53|1730.73|13
1650896300000|2022-04-25 14:18:20|1748.63|1730.83|1748.61|1730.81|1748.68|1730.88|1748.34|1730.54|19
1650896310000|2022-04-25 14:18:30|1748.62|1730.82|1748.77|1730.97|1748.77|1730.97|1748.59|1730.79|11
1650896320000|2022-04-25 14:18:40|1748.78|1730.98|1748.65|1730.85|1748.78|1730.98|1748.63|1730.83|14
1650896330000|2022-04-25 14:18:50|1748.64|1730.84|1749.41|1731.61|1749.43|1731.63|1748.64|1730.84|21
1650896340000|2022-04-25 14:19:00|1749.51|1731.71|1749.4|1731.6|1749.58|1731.78|1749.35|1731.55|18
1650896350000|2022-04-25 14:19:10|1749.37|1731.57|1749.38|1731.58|1749.41|1731.61|1748.45|1730.65|16
1650896360000|2022-04-25 14:19:20|1749.42|1731.62|1748.82|1731.02|1749.44|1731.64|1748.62|1730.82|20
1650896370000|2022-04-25 14:19:30|1748.87|1731.07|1749.23|1731.43|1749.34|1731.54|1748.66|1730.86|22
1650896380000|2022-04-25 14:19:40|1749.33|1731.53|1750.64|1732.84|1750.64|1732.84|1749.33|1731.53|20
1650896390000|2022-04-25 14:19:50|1750.68|1732.88|1751.28|1733.48|1751.43|1733.63|1750.56|1732.76|23
1650896400000|2022-04-25 14:20:00|1751.38|1733.58|1753.03|1735.23|1753.35|1735.55|1751.37|1733.57|21
1650896410000|2022-04-25 14:20:10|1752.47|1734.67|1753.16|1735.36|1753.4|1735.6|1752.47|1734.67|17
1650896420000|2022-04-25 14:20:20|1753.36|1735.56|1751.38|1733.58|1753.36|1735.56|1751.33|1733.53|24
1650896430000|2022-04-25 14:20:30|1751.43|1733.63|1750.45|1732.65|1751.47|1733.67|1750.45|1732.65|23
1650896440000|2022-04-25 14:20:40|1750.52|1732.72|1750.39|1732.59|1750.53|1732.73|1750.28|1732.48|15
1650896450000|2022-04-25 14:20:50|1750.44|1732.64|1749.22|1731.42|1750.44|1732.64|1749.18|1731.38|20
1650896460000|2022-04-25 14:21:00|1749.24|1731.44|1748.47|1730.67|1749.24|1731.44|1747.78|1729.98|18
1650896470000|2022-04-25 14:21:10|1748.46|1730.66|1748.43|1730.63|1748.51|1730.71|1748.4|1730.6|17
1650896480000|2022-04-25 14:21:20|1748.42|1730.62|1747.68|1729.88|1748.42|1730.62|1747.51|1729.71|18
1650896490000|2022-04-25 14:21:30|1747.66|1729.86|1747.66|1729.86|1748.09|1730.29|1747.64|1729.84|16
1650896500000|2022-04-25 14:21:40|1747.81|1730.01|1747.2|1729.4|1747.81|1730.01|1747.2|1729.4|8
1650896510000|2022-04-25 14:21:50|1747.02|1729.22|1745.5|1727.7|1747.02|1729.22|1745.5|1727.7|10
1650896520000|2022-04-25 14:22:00|1745.52|1727.72|1745.72|1727.92|1746.32|1728.52|1745.05|1727.25|19
1650896530000|2022-04-25 14:22:10|1745.82|1728.02|1746.41|1728.61|1746.42|1728.62|1745.82|1728.02|25
1650896540000|2022-04-25 14:22:20|1746.4|1728.6|1747.7|1729.9|1747.91|1730.11|1746.4|1728.6|23
1650896550000|2022-04-25 14:22:30|1748.2|1730.4|1748.41|1730.61|1748.41|1730.61|1748.18|1730.38|14
1650896560000|2022-04-25 14:22:40|1748.35|1730.55|1748.41|1730.61|1748.5|1730.7|1748.35|1730.55|12
1650896570000|2022-04-25 14:22:50|1748.38|1730.58|1748.65|1730.85|1748.65|1730.85|1748.35|1730.55|7
1650896580000|2022-04-25 14:23:00|1748.41|1730.61|1748.36|1730.56|1748.41|1730.61|1748.18|1730.38|11
1650896590000|2022-04-25 14:23:10|1748.35|1730.55|1747.67|1729.87|1748.35|1730.55|1747.38|1729.58|23
1650896600000|2022-04-25 14:23:20|1747.71|1729.91|1748.35|1730.55|1748.41|1730.61|1747.71|1729.91|15
1650896610000|2022-04-25 14:23:30|1748.4|1730.6|1748.84|1731.04|1748.84|1731.04|1748.34|1730.54|7
1650896620000|2022-04-25 14:23:40|1749.4|1731.6|1749.56|1731.76|1749.56|1731.76|1748.9|1731.1|7
1650896630000|2022-04-25 14:23:50|1749.93|1732.13|1750.39|1732.59|1750.39|1732.59|1749.49|1731.69|16
1650896640000|2022-04-25 14:24:00|1750.4|1732.6|1753.09|1735.29|1753.09|1735.29|1750.4|1732.6|23
1650896650000|2022-04-25 14:24:10|1753.26|1735.46|1755.4|1737.6|1755.4|1737.6|1753.24|1735.44|13
1650896660000|2022-04-25 14:24:20|1755.27|1737.47|1753.7|1735.9|1755.4|1737.6|1753.55|1735.75|21
1650896670000|2022-04-25 14:24:30|1753.85|1736.05|1753.56|1735.76|1753.85|1736.05|1753.36|1735.56|13
1650896680000|2022-04-25 14:24:40|1753.57|1735.77|1755.4|1737.6|1755.4|1737.6|1753.39|1735.59|22
1650896690000|2022-04-25 14:24:50|1755.27|1737.47|1755.4|1737.6|1755.4|1737.6|1755.27|1737.47|4
1650896700000|2022-04-25 14:25:00|1755.37|1737.57|1756.39|1738.59|1756.39|1738.59|1755.37|1737.57|12
1650896710000|2022-04-25 14:25:10|1756.33|1738.53|1756.53|1738.73|1756.53|1738.73|1756.32|1738.52|19
1650896720000|2022-04-25 14:25:20|1756.55|1738.75|1756.49|1738.69|1756.55|1738.75|1756.23|1738.43|15
1650896730000|2022-04-25 14:25:30|1756.45|1738.65|1758.4|1740.6|1758.4|1740.6|1756.45|1738.65|15
1650896740000|2022-04-25 14:25:40|1758.41|1740.61|1757.68|1739.88|1758.41|1740.61|1757.68|1739.88|11
1650896750000|2022-04-25 14:25:50|1757.7|1739.9|1757.38|1739.58|1757.89|1740.09|1757.34|1739.54|18
1650896760000|2022-04-25 14:26:00|1757.4|1739.6|1757.7|1739.9|1758.39|1740.59|1757.4|1739.6|26
1650896770000|2022-04-25 14:26:10|1757.32|1739.52|1756.14|1738.34|1757.32|1739.52|1755.87|1738.07|25
1650896780000|2022-04-25 14:26:20|1756.25|1738.45|1756.23|1738.43|1756.9|1739.1|1756.23|1738.43|12
1650896790000|2022-04-25 14:26:30|1756.27|1738.47|1756.27|1738.47|1756.39|1738.59|1756.18|1738.38|17
1650896800000|2022-04-25 14:26:40|1756.26|1738.46|1757.36|1739.56|1757.68|1739.88|1756.26|1738.46|19
1650896810000|2022-04-25 14:26:50|1757.39|1739.59|1757.4|1739.6|1757.74|1739.94|1757.39|1739.59|11
1650896870000|2022-04-25 14:27:50|1759.45|1741.65|1759.4|1741.6|1759.45|1741.65|1759.4|1741.6|2
1650896880000|2022-04-25 14:28:00|1759.46|1741.66|1759.55|1741.75|1759.55|1741.75|1759.46|1741.66|2
1650896890000|2022-04-25 14:28:10|1759.46|1741.66|1759.9|1742.1|1760.4|1742.6|1759.46|1741.66|7
1650896900000|2022-04-25 14:28:20|1759.5|1741.7|1760.4|1742.6|1760.4|1742.6|1759.5|1741.7|6
1650896910000|2022-04-25 14:28:30|1760.09|1742.29|1759.9|1742.1|1760.4|1742.6|1759.9|1742.1|10
1650896920000|2022-04-25 14:28:40|1760.09|1742.29|1760.4|1742.6|1760.4|1742.6|1759.9|1742.1|6
1650896930000|2022-04-25 14:28:50|1760.23|1742.43|1760.4|1742.6|1760.4|1742.6|1760.23|1742.43|6
1650896940000|2022-04-25 14:29:00|1760.37|1742.57|1761.4|1743.6|1761.4|1743.6|1760.36|1742.56|9
1650896950000|2022-04-25 14:29:10|1761.2|1743.4|1761.75|1743.95|1761.75|1743.95|1761.12|1743.32|13
1650896960000|2022-04-25 14:29:20|1761.5|1743.7|1762.92|1745.12|1762.92|1745.12|1761.43|1743.63|17
1650896970000|2022-04-25 14:29:30|1763.4|1745.6|1763.7|1745.9|1763.73|1745.93|1762.82|1745.02|6
1650896980000|2022-04-25 14:29:40|1763.4|1745.6|1764.31|1746.51|1764.35|1746.55|1763.4|1745.6|10
1650896990000|2022-04-25 14:29:50|1764.29|1746.49|1763.7|1745.9|1764.38|1746.58|1763.46|1745.66|7
1650897000000|2022-04-25 14:30:00|1763.5|1745.7|1764.16|1746.36|1764.16|1746.36|1763.49|1745.69|10
1650897060000|2022-04-25 14:31:00|1765.2|1747.4|1765.21|1747.41|1765.25|1747.45|1765.2|1747.4|5
1650897070000|2022-04-25 14:31:10|1765.25|1747.45|1765.23|1747.43|1765.27|1747.47|1765.14|1747.34|17
1650897080000|2022-04-25 14:31:20|1765.27|1747.47|1765.52|1747.72|1765.53|1747.73|1765.27|1747.47|10
1650897090000|2022-04-25 14:31:30|1765.57|1747.77|1766.32|1748.52|1766.4|1748.6|1765.57|1747.77|10
1650897100000|2022-04-25 14:31:40|1766.4|1748.6|1767.4|1749.6|1767.4|1749.6|1766.23|1748.43|9
1650897110000|2022-04-25 14:31:50|1767.62|1749.82|1768.52|1750.72|1768.52|1750.72|1767.62|1749.82|6
1650897120000|2022-04-25 14:32:00|1768.53|1750.73|1771.59|1753.79|1771.62|1753.82|1768.48|1750.68|19
1650897130000|2022-04-25 14:32:10|1772.09|1754.29|1773.41|1755.61|1773.44|1755.64|1771.96|1754.16|18
1650897140000|2022-04-25 14:32:20|1773.1|1755.3|1773.14|1755.34|1773.14|1755.34|1771.04|1753.24|25
1650897150000|2022-04-25 14:32:30|1773.02|1755.22|1775.2|1757.4|1775.2|1757.4|1773.02|1755.22|21
1650897160000|2022-04-25 14:32:40|1775.02|1757.22|1773.21|1755.41|1775.02|1757.22|1773|1755.2|27
1650897170000|2022-04-25 14:32:50|1773.07|1755.27|1773.44|1755.64|1773.61|1755.81|1773.07|1755.27|21
1650897180000|2022-04-25 14:33:00|1773.45|1755.65|1771.54|1753.74|1773.45|1755.65|1771.46|1753.66|23
1650897190000|2022-04-25 14:33:10|1771.5|1753.7|1772.89|1755.09|1772.99|1755.19|1771.47|1753.67|26
1650897200000|2022-04-25 14:33:20|1772.57|1754.77|1772.69|1754.89|1772.72|1754.92|1772.25|1754.45|23
1650897210000|2022-04-25 14:33:30|1772.68|1754.88|1771.29|1753.49|1772.68|1754.88|1771.29|1753.49|15
1650897220000|2022-04-25 14:33:40|1771.31|1753.51|1771.67|1753.87|1771.76|1753.96|1771.31|1753.51|21
1650897230000|2022-04-25 14:33:50|1771.7|1753.9|1772.63|1754.83|1772.68|1754.88|1771.59|1753.79|24
1650897240000|2022-04-25 14:34:00|1772.74|1754.94|1773.12|1755.32|1773.22|1755.42|1772.65|1754.85|18
1650897250000|2022-04-25 14:34:10|1773.08|1755.28|1774.11|1756.31|1774.23|1756.43|1773.05|1755.25|26
1650897260000|2022-04-25 14:34:20|1774.16|1756.36|1775.38|1757.58|1776.48|1758.68|1774.16|1756.36|22
1650897270000|2022-04-25 14:34:30|1775.37|1757.57|1774.37|1756.57|1775.37|1757.57|1774.17|1756.37|25
1650897280000|2022-04-25 14:34:40|1774.7|1756.9|1774.32|1756.52|1775.59|1757.79|1774.32|1756.52|24
1650897290000|2022-04-25 14:34:50|1774.17|1756.37|1775.31|1757.51|1775.63|1757.83|1774.17|1756.37|24
1650897300000|2022-04-25 14:35:00|1775.29|1757.49|1776.36|1758.56|1776.81|1759.01|1775.26|1757.46|21
1650897310000|2022-04-25 14:35:10|1776.98|1759.18|1776.89|1759.09|1777.4|1759.6|1776.63|1758.83|17
1650897320000|2022-04-25 14:35:20|1776.91|1759.11|1778.25|1760.45|1778.4|1760.6|1776.87|1759.07|19
1650897330000|2022-04-25 14:35:30|1778.22|1760.42|1778.4|1760.6|1778.51|1760.71|1778.22|1760.42|13
1650897340000|2022-04-25 14:35:40|1778.29|1760.49|1777.04|1759.24|1778.33|1760.53|1776.84|1759.04|20
1650897350000|2022-04-25 14:35:50|1777.2|1759.4|1776.01|1758.21|1777.39|1759.59|1775.98|1758.18|21
1650897360000|2022-04-25 14:36:00|1776|1758.2|1777.02|1759.22|1777.24|1759.44|1775.98|1758.18|24
1650897370000|2022-04-25 14:36:10|1777.03|1759.23|1777.34|1759.54|1777.34|1759.54|1776.89|1759.09|19
1650897380000|2022-04-25 14:36:20|1777.32|1759.52|1777.6|1759.8|1778.03|1760.23|1777.27|1759.47|23
1650897390000|2022-04-25 14:36:30|1777.71|1759.91|1778.15|1760.35|1778.15|1760.35|1777.42|1759.62|20
1650897400000|2022-04-25 14:36:40|1778.21|1760.41|1778.03|1760.23|1778.21|1760.41|1777.89|1760.09|13
1650897410000|2022-04-25 14:36:50|1778.11|1760.31|1778.2|1760.4|1778.2|1760.4|1777.9|1760.1|9
1650897420000|2022-04-25 14:37:00|1778.14|1760.34|1778.8|1761|1778.8|1761|1778.14|1760.34|16
1650897430000|2022-04-25 14:37:10|1778.75|1760.95|1779.03|1761.23|1779.4|1761.6|1778.75|1760.95|9
1650897440000|2022-04-25 14:37:20|1779.06|1761.26|1779.08|1761.28|1779.19|1761.39|1778.91|1761.11|11
1650897450000|2022-04-25 14:37:30|1779.11|1761.31|1780.02|1762.22|1780.02|1762.22|1779.11|1761.31|9
1650897460000|2022-04-25 14:37:40|1779.8|1762|1779.55|1761.75|1780.4|1762.6|1779.47|1761.67|15
1650897470000|2022-04-25 14:37:50|1779.4|1761.6|1778.54|1760.74|1779.4|1761.6|1777.9|1760.1|12
1650897480000|2022-04-25 14:38:00|1778.53|1760.73|1777.95|1760.15|1778.98|1761.18|1777.95|1760.15|26
1650897490000|2022-04-25 14:38:10|1777.91|1760.11|1777.42|1759.62|1778.37|1760.57|1777.27|1759.47|20
1650897500000|2022-04-25 14:38:20|1777.69|1759.89|1777.82|1760.02|1778.3|1760.5|1777.69|1759.89|21
1650897510000|2022-04-25 14:38:30|1777.78|1759.98|1777.18|1759.38|1777.79|1759.99|1777.14|1759.34|24
1650897520000|2022-04-25 14:38:40|1777.16|1759.36|1776.64|1758.84|1777.22|1759.42|1776.64|1758.84|20
1650897530000|2022-04-25 14:38:50|1776.63|1758.83|1776.8|1759|1777.41|1759.61|1776.63|1758.83|17
1650897540000|2022-04-25 14:39:00|1774.78|1756.98|1774.67|1756.87|1775.27|1757.47|1774.02|1756.22|25
1650897550000|2022-04-25 14:39:10|1774.64|1756.84|1772.12|1754.32|1775.17|1757.37|1772.12|1754.32|24
1650897560000|2022-04-25 14:39:20|1772.35|1754.55|1771.5|1753.7|1772.35|1754.55|1771.5|1753.7|23
1650897570000|2022-04-25 14:39:30|1771.38|1753.58|1772.18|1754.38|1772.25|1754.45|1771.38|1753.58|12
1650897580000|2022-04-25 14:39:40|1772.24|1754.44|1773.22|1755.42|1773.28|1755.48|1772.24|1754.44|19
1650897590000|2022-04-25 14:39:50|1773.24|1755.44|1772.55|1754.75|1773.24|1755.44|1772.55|1754.75|21
1650897600000|2022-04-25 14:40:00|1772.39|1754.59|1772.07|1754.27|1772.86|1755.06|1771.77|1753.97|16
1650897610000|2022-04-25 14:40:10|1772.06|1754.26|1771.64|1753.84|1772.06|1754.26|1771.32|1753.52|15
1650897620000|2022-04-25 14:40:20|1771.58|1753.78|1771.22|1753.42|1771.58|1753.78|1771.15|1753.35|20
1650897630000|2022-04-25 14:40:30|1771.25|1753.45|1770.44|1752.64|1771.25|1753.45|1770.27|1752.47|20
1650897640000|2022-04-25 14:40:40|1770.42|1752.62|1770.13|1752.33|1770.42|1752.62|1770.13|1752.33|6
1650897700000|2022-04-25 14:41:40|1768.39|1750.59|1768.28|1750.48|1768.91|1751.11|1768.28|1750.48|13
1650897710000|2022-04-25 14:41:50|1768.23|1750.43|1768.94|1751.14|1769|1751.2|1768.23|1750.43|15
1650897720000|2022-04-25 14:42:00|1768.89|1751.09|1768.19|1750.39|1768.9|1751.1|1768.07|1750.27|20
1650897730000|2022-04-25 14:42:10|1768.18|1750.38|1768.23|1750.43|1768.26|1750.46|1768.15|1750.35|14
1650897740000|2022-04-25 14:42:20|1768.24|1750.44|1767.54|1749.74|1768.27|1750.47|1767.54|1749.74|16
1650897750000|2022-04-25 14:42:30|1767.5|1749.7|1767.86|1750.06|1767.87|1750.07|1767.39|1749.59|10
1650897760000|2022-04-25 14:42:40|1767.92|1750.12|1768.94|1751.14|1769.03|1751.23|1767.7|1749.9|19
1650897770000|2022-04-25 14:42:50|1769.01|1751.21|1768.5|1750.7|1769.16|1751.36|1768.49|1750.69|17
1650897780000|2022-04-25 14:43:00|1768.23|1750.43|1768.22|1750.42|1768.57|1750.77|1768.22|1750.42|21
1650897790000|2022-04-25 14:43:10|1768.25|1750.45|1767.92|1750.12|1768.38|1750.58|1767.92|1750.12|15
1650897800000|2022-04-25 14:43:20|1767.85|1750.05|1767.75|1749.95|1768.27|1750.47|1767.5|1749.7|16
1650897810000|2022-04-25 14:43:30|1767.74|1749.94|1767.5|1749.7|1767.75|1749.95|1767.5|1749.7|9
1650897820000|2022-04-25 14:43:40|1767.75|1749.95|1767.74|1749.94|1767.75|1749.95|1767.36|1749.56|9
1650897830000|2022-04-25 14:43:50|1767.5|1749.7|1767.39|1749.59|1767.5|1749.7|1766.85|1749.05|14
1650897840000|2022-04-25 14:44:00|1767.4|1749.6|1766.92|1749.12|1767.4|1749.6|1766.16|1748.36|21
1650897850000|2022-04-25 14:44:10|1766.94|1749.14|1766.3|1748.5|1766.99|1749.19|1766.25|1748.45|15
1650897860000|2022-04-25 14:44:20|1766.22|1748.42|1765.48|1747.68|1766.34|1748.54|1765.48|1747.68|17
1650897870000|2022-04-25 14:44:30|1765.47|1747.67|1765.91|1748.11|1765.91|1748.11|1764.84|1747.04|20
1650897880000|2022-04-25 14:44:40|1765.9|1748.1|1766.72|1748.92|1767.2|1749.4|1765.89|1748.09|21
1650897890000|2022-04-25 14:44:50|1766.54|1748.74|1767.09|1749.29|1767.23|1749.43|1766.53|1748.73|24
1650897900000|2022-04-25 14:45:00|1766.98|1749.18|1766.21|1748.41|1767.1|1749.3|1766.21|1748.41|22
1650897960000|2022-04-25 14:46:00|1773.43|1755.63|1773.43|1755.63|1773.43|1755.63|1773.43|1755.63|1
1650897970000|2022-04-25 14:46:10|1773.38|1755.58|1773.46|1755.66|1773.59|1755.79|1773.29|1755.49|24
1650897980000|2022-04-25 14:46:20|1773.52|1755.72|1774.46|1756.66|1774.65|1756.85|1773.52|1755.72|26
1650897990000|2022-04-25 14:46:30|1774.4|1756.6|1773.02|1755.22|1774.78|1756.98|1772.99|1755.19|19
1650898000000|2022-04-25 14:46:40|1773|1755.2|1770.75|1752.95|1773.29|1755.49|1770.64|1752.84|26
1650898010000|2022-04-25 14:46:50|1770.7|1752.9|1770.43|1752.63|1770.71|1752.91|1770.21|1752.41|18
1650898020000|2022-04-25 14:47:00|1770.4|1752.6|1771.39|1753.59|1771.42|1753.62|1770.4|1752.6|21
1650898030000|2022-04-25 14:47:10|1771.38|1753.58|1771.44|1753.64|1772.07|1754.27|1771.36|1753.56|20
1650898040000|2022-04-25 14:47:20|1771.46|1753.66|1771.61|1753.81|1771.71|1753.91|1771.44|1753.64|20
1650898050000|2022-04-25 14:47:30|1771.62|1753.82|1772.66|1754.86|1772.67|1754.87|1771.52|1753.72|20
1650898060000|2022-04-25 14:47:40|1772.7|1754.9|1773.55|1755.75|1773.55|1755.75|1772.5|1754.7|21
1650898070000|2022-04-25 14:47:50|1773.58|1755.78|1773.13|1755.33|1773.7|1755.9|1772.65|1754.85|22
1650898080000|2022-04-25 14:48:00|1773.16|1755.36|1773.08|1755.28|1773.16|1755.36|1772.58|1754.78|20
1650898090000|2022-04-25 14:48:10|1773.03|1755.23|1772.21|1754.41|1773.13|1755.33|1772.21|1754.41|19
1650898100000|2022-04-25 14:48:20|1772.27|1754.47|1771.85|1754.05|1772.27|1754.47|1771.52|1753.72|11
1650898110000|2022-04-25 14:48:30|1771.8|1754|1771.79|1753.99|1771.82|1754.02|1771.24|1753.44|13
1650898120000|2022-04-25 14:48:40|1771.96|1754.16|1772.13|1754.33|1772.39|1754.59|1771.96|1754.16|17
1650898130000|2022-04-25 14:48:50|1772.21|1754.41|1772.57|1754.77|1772.57|1754.77|1772.21|1754.41|16
1650898140000|2022-04-25 14:49:00|1772.62|1754.82|1772.55|1754.75|1773.01|1755.21|1772.55|1754.75|16
1650898150000|2022-04-25 14:49:10|1772.47|1754.67|1772.03|1754.23|1772.47|1754.67|1771.78|1753.98|12
1650898160000|2022-04-25 14:49:20|1772.01|1754.21|1771.91|1754.11|1772.01|1754.21|1771.65|1753.85|17
1650898170000|2022-04-25 14:49:30|1771.86|1754.06|1771.7|1753.9|1771.86|1754.06|1771.64|1753.84|14
1650898180000|2022-04-25 14:49:40|1771.48|1753.68|1771.46|1753.66|1771.52|1753.72|1771.09|1753.29|20
1650898190000|2022-04-25 14:49:50|1771.49|1753.69|1772.69|1754.89|1772.69|1754.89|1771.43|1753.63|19
1650898200000|2022-04-25 14:50:00|1772.78|1754.98|1772.54|1754.74|1772.78|1754.98|1772.48|1754.68|19
1650898210000|2022-04-25 14:50:10|1772.55|1754.75|1772.07|1754.27|1772.62|1754.82|1771.92|1754.12|25
1650898220000|2022-04-25 14:50:20|1772.05|1754.25|1772|1754.2|1772.11|1754.31|1771.78|1753.98|21
1650898230000|2022-04-25 14:50:30|1771.93|1754.13|1771.76|1753.96|1771.93|1754.13|1771.59|1753.79|18
1650898240000|2022-04-25 14:50:40|1771.81|1754.01|1771.87|1754.07|1771.96|1754.16|1771.81|1754.01|12
1650898250000|2022-04-25 14:50:50|1771.84|1754.04|1771.47|1753.67|1771.84|1754.04|1771.31|1753.51|14
1650898260000|2022-04-25 14:51:00|1771.42|1753.62|1770.69|1752.89|1771.42|1753.62|1770.13|1752.33|15
1650898270000|2022-04-25 14:51:10|1770.82|1753.02|1770.43|1752.63|1770.82|1753.02|1770.43|1752.63|2
1650898330000|2022-04-25 14:52:10|1765.5|1747.7|1764.82|1747.02|1765.75|1747.95|1764.82|1747.02|13
1650898340000|2022-04-25 14:52:20|1764.78|1746.98|1764.34|1746.54|1764.89|1747.09|1764.29|1746.49|16
1650898350000|2022-04-25 14:52:30|1764.21|1746.41|1764.29|1746.49|1764.44|1746.64|1764.11|1746.31|10
1650898360000|2022-04-25 14:52:40|1764.34|1746.54|1764.38|1746.58|1764.49|1746.69|1763.55|1745.75|16
1650898370000|2022-04-25 14:52:50|1764.43|1746.63|1764.82|1747.02|1764.91|1747.11|1764.12|1746.32|20
1650898380000|2022-04-25 14:53:00|1764.83|1747.03|1763|1745.2|1764.83|1747.03|1763|1745.2|21
1650898390000|2022-04-25 14:53:10|1762.8|1745|1765.3|1747.5|1765.3|1747.5|1762.8|1745|23
1650898400000|2022-04-25 14:53:20|1765.33|1747.53|1765.36|1747.56|1766.11|1748.31|1764.84|1747.04|20
1650898410000|2022-04-25 14:53:30|1765.39|1747.59|1765.8|1748|1765.8|1748|1765.39|1747.59|14
1650898420000|2022-04-25 14:53:40|1765.76|1747.96|1765.55|1747.75|1765.8|1748|1765.49|1747.69|10
1650898430000|2022-04-25 14:53:50|1765.58|1747.78|1765.32|1747.52|1765.8|1748|1764.58|1746.78|21
1650898440000|2022-04-25 14:54:00|1765.23|1747.43|1763.58|1745.78|1765.23|1747.43|1763.54|1745.74|17
1650898450000|2022-04-25 14:54:10|1763.6|1745.8|1764.17|1746.37|1764.47|1746.67|1763.6|1745.8|21
1650898460000|2022-04-25 14:54:20|1764.2|1746.4|1764.55|1746.75|1764.94|1747.14|1764.2|1746.4|22
1650898470000|2022-04-25 14:54:30|1764.93|1747.13|1767.34|1749.54|1767.85|1750.05|1764.93|1747.13|23
1650898480000|2022-04-25 14:54:40|1767.32|1749.52|1766.33|1748.53|1767.32|1749.52|1766.32|1748.52|16
1650898490000|2022-04-25 14:54:50|1766.15|1748.35|1765.99|1748.19|1766.22|1748.42|1765.6|1747.8|16
1650898500000|2022-04-25 14:55:00|1765.64|1747.84|1765.14|1747.34|1765.64|1747.84|1765.09|1747.29|17
1650898510000|2022-04-25 14:55:10|1765.1|1747.3|1765.02|1747.22|1765.18|1747.38|1764.8|1747|16
1650898520000|2022-04-25 14:55:20|1764.98|1747.18|1764.66|1746.86|1765.18|1747.38|1764.5|1746.7|11
1650898580000|2022-04-25 14:56:20|1764.53|1746.73|1764.5|1746.7|1764.54|1746.74|1764.5|1746.7|5
1650898590000|2022-04-25 14:56:30|1764.51|1746.71|1764.58|1746.78|1764.91|1747.11|1764.5|1746.7|19
1650898600000|2022-04-25 14:56:40|1764.56|1746.76|1764.71|1746.91|1764.93|1747.13|1764.5|1746.7|19
1650898610000|2022-04-25 14:56:50|1764.73|1746.93|1764.69|1746.89|1765.04|1747.24|1764.6|1746.8|19
1650898620000|2022-04-25 14:57:00|1764.66|1746.86|1765.18|1747.38|1765.21|1747.41|1764.6|1746.8|19
1650898630000|2022-04-25 14:57:10|1765.24|1747.44|1766.09|1748.29|1766.09|1748.29|1765.17|1747.37|18
1650898640000|2022-04-25 14:57:20|1766.25|1748.45|1766.07|1748.27|1766.58|1748.78|1766.07|1748.27|17
1650898650000|2022-04-25 14:57:30|1766.19|1748.39|1765.36|1747.56|1766.28|1748.48|1765.25|1747.45|23
1650898660000|2022-04-25 14:57:40|1765.37|1747.57|1765.89|1748.09|1765.95|1748.15|1765.37|1747.57|17
1650898670000|2022-04-25 14:57:50|1765.88|1748.08|1765.59|1747.79|1765.88|1748.08|1765.15|1747.35|19
1650898680000|2022-04-25 14:58:00|1765.58|1747.78|1765.4|1747.6|1765.58|1747.78|1765.13|1747.33|17
1650898690000|2022-04-25 14:58:10|1765.52|1747.72|1765.22|1747.42|1765.81|1748.01|1764.9|1747.1|19
1650898700000|2022-04-25 14:58:20|1765.21|1747.41|1765.1|1747.3|1765.21|1747.41|1764.89|1747.09|17
1650898710000|2022-04-25 14:58:30|1765.07|1747.27|1764.36|1746.56|1765.07|1747.27|1764.26|1746.46|11
1650898720000|2022-04-25 14:58:40|1764.1|1746.3|1764.16|1746.36|1764.23|1746.43|1763.65|1745.85|10
1650898730000|2022-04-25 14:58:50|1764|1746.2|1764.16|1746.36|1764.23|1746.43|1764|1746.2|3
1650898740000|2022-04-25 14:59:00|1763.96|1746.16|1763.53|1745.73|1763.96|1746.16|1763.45|1745.65|11
1650898750000|2022-04-25 14:59:10|1763.29|1745.49|1762.99|1745.19|1763.29|1745.49|1762.48|1744.68|9
1650898760000|2022-04-25 14:59:20|1763.02|1745.22|1761.69|1743.89|1763.02|1745.22|1761.69|1743.89|15
1650898770000|2022-04-25 14:59:30|1761.63|1743.83|1762.56|1744.76|1762.56|1744.76|1761.63|1743.83|14
1650898780000|2022-04-25 14:59:40|1762.53|1744.73|1763.4|1745.6|1763.44|1745.64|1762.52|1744.72|18
1650898790000|2022-04-25 14:59:50|1763.43|1745.63|1763.73|1745.93|1763.81|1746.01|1763.43|1745.63|9
1650898800000|2022-04-25 15:00:00|1763.83|1746.03|1764.53|1746.73|1765.17|1747.37|1763.75|1745.95|11
1650898810000|2022-04-25 15:00:10|1764.51|1746.71|1764.59|1746.79|1765.4|1747.6|1764.45|1746.65|21
1650898820000|2022-04-25 15:00:20|1764.68|1746.88|1765.15|1747.35|1765.19|1747.39|1764.68|1746.88|20
1650898830000|2022-04-25 15:00:30|1765.09|1747.29|1765.42|1747.62|1765.48|1747.68|1765.09|1747.29|17
1650898840000|2022-04-25 15:00:40|1765.41|1747.61|1765.81|1748.01|1765.83|1748.03|1765.39|1747.59|15
1650898850000|2022-04-25 15:00:50|1765.79|1747.99|1765.15|1747.35|1765.79|1747.99|1765.15|1747.35|21
1650898860000|2022-04-25 15:01:00|1765.27|1747.47|1765.83|1748.03|1766.18|1748.38|1765.27|1747.47|23
1650898870000|2022-04-25 15:01:10|1765.73|1747.93|1764.47|1746.67|1765.78|1747.98|1764.47|1746.67|21
1650898880000|2022-04-25 15:01:20|1764.43|1746.63|1763.73|1745.93|1764.43|1746.63|1763.73|1745.93|16
1650898890000|2022-04-25 15:01:30|1763.84|1746.04|1763.1|1745.3|1763.99|1746.19|1763.1|1745.3|17
1650898900000|2022-04-25 15:01:40|1763.09|1745.29|1762.34|1744.54|1763.09|1745.29|1762.34|1744.54|8
1650898910000|2022-04-25 15:01:50|1762.2|1744.4|1761.56|1743.76|1762.2|1744.4|1761.5|1743.7|9
1650898920000|2022-04-25 15:02:00|1761.55|1743.75|1762.49|1744.69|1762.53|1744.73|1761.34|1743.54|18
1650898930000|2022-04-25 15:02:10|1762.46|1744.66|1763.06|1745.26|1763.06|1745.26|1762.46|1744.66|11
1650898940000|2022-04-25 15:02:20|1763.01|1745.21|1763.48|1745.68|1763.52|1745.72|1762.99|1745.19|13
1650898950000|2022-04-25 15:02:30|1763.46|1745.66|1762.13|1744.33|1763.46|1745.66|1762.13|1744.33|20
1650898960000|2022-04-25 15:02:40|1762.12|1744.32|1762.42|1744.62|1762.72|1744.92|1762.09|1744.29|15
1650898970000|2022-04-25 15:02:50|1762.44|1744.64|1763.06|1745.26|1763.15|1745.35|1762.44|1744.64|18
1650898980000|2022-04-25 15:03:00|1763.08|1745.28|1764.63|1746.83|1764.65|1746.85|1763.08|1745.28|23
1650898990000|2022-04-25 15:03:10|1764.62|1746.82|1764.36|1746.56|1764.71|1746.91|1764.36|1746.56|15
1650899000000|2022-04-25 15:03:20|1764.26|1746.46|1764.22|1746.42|1764.36|1746.56|1763.99|1746.19|20
1650899010000|2022-04-25 15:03:30|1764.32|1746.52|1764.05|1746.25|1764.52|1746.72|1764.01|1746.21|21
1650899020000|2022-04-25 15:03:40|1764.06|1746.26|1764.47|1746.67|1764.47|1746.67|1763.87|1746.07|18
1650899030000|2022-04-25 15:03:50|1764.45|1746.65|1764.53|1746.73|1764.54|1746.74|1764.41|1746.61|19
1650899040000|2022-04-25 15:04:00|1764.49|1746.69|1765.1|1747.3|1765.12|1747.32|1764.45|1746.65|18
1650899050000|2022-04-25 15:04:10|1764.7|1746.9|1765.51|1747.71|1765.51|1747.71|1764.7|1746.9|22
1650899060000|2022-04-25 15:04:20|1765.54|1747.74|1765.43|1747.63|1765.58|1747.78|1765.39|1747.59|15
1650899070000|2022-04-25 15:04:30|1765.51|1747.71|1766.32|1748.52|1766.37|1748.57|1765.45|1747.65|11
1650899080000|2022-04-25 15:04:40|1766.36|1748.56|1766.59|1748.79|1766.77|1748.97|1766.33|1748.53|10
1650899090000|2022-04-25 15:04:50|1766.57|1748.77|1766.62|1748.82|1766.83|1749.03|1766.46|1748.66|9
1650899100000|2022-04-25 15:05:00|1766.49|1748.69|1765.89|1748.09|1766.51|1748.71|1765.8|1748|11
1650899160000|2022-04-25 15:06:00|1762.72|1744.92|1762.78|1744.98|1762.78|1744.98|1762.72|1744.92|11
1650899170000|2022-04-25 15:06:10|1762.73|1744.93|1762.96|1745.16|1763.12|1745.32|1762.73|1744.93|13
1650899180000|2022-04-25 15:06:20|1762.99|1745.19|1764.46|1746.66|1764.49|1746.69|1762.99|1745.19|15
1650899190000|2022-04-25 15:06:30|1764.5|1746.7|1764.24|1746.44|1764.56|1746.76|1764.18|1746.38|21
1650899200000|2022-04-25 15:06:40|1764.27|1746.47|1764.92|1747.12|1764.94|1747.14|1764.2|1746.4|19
1650899210000|2022-04-25 15:06:50|1765.06|1747.26|1764.84|1747.04|1765.06|1747.26|1764.62|1746.82|17
1650899220000|2022-04-25 15:07:00|1765.04|1747.24|1765.31|1747.51|1765.31|1747.51|1764.73|1746.93|21
1650899230000|2022-04-25 15:07:10|1765.32|1747.52|1765.59|1747.79|1765.86|1748.06|1765.32|1747.52|8
1650899240000|2022-04-25 15:07:20|1765.58|1747.78|1764.99|1747.19|1765.74|1747.94|1764.74|1746.94|19
1650899250000|2022-04-25 15:07:30|1764.95|1747.15|1764.62|1746.82|1764.97|1747.17|1764.49|1746.69|15
1650899260000|2022-04-25 15:07:40|1764.63|1746.83|1764.86|1747.06|1764.86|1747.06|1764.63|1746.83|8
1650899270000|2022-04-25 15:07:50|1764.91|1747.11|1764.93|1747.13|1764.99|1747.19|1764.67|1746.87|10
1650899280000|2022-04-25 15:08:00|1764.99|1747.19|1764.94|1747.14|1765.12|1747.32|1764.68|1746.88|17
1650899290000|2022-04-25 15:08:10|1764.93|1747.13|1764.99|1747.19|1765.17|1747.37|1764.93|1747.13|13
1650899300000|2022-04-25 15:08:20|1765|1747.2|1764.96|1747.16|1765.28|1747.48|1764.8|1747|16
1650899310000|2022-04-25 15:08:30|1765.15|1747.35|1765.07|1747.27|1765.17|1747.37|1764.62|1746.82|11
1650899320000|2022-04-25 15:08:40|1765.15|1747.35|1764.89|1747.09|1765.22|1747.42|1764.49|1746.69|23
1650899330000|2022-04-25 15:08:50|1764.91|1747.11|1765.2|1747.4|1765.31|1747.51|1764.72|1746.92|10
1650899340000|2022-04-25 15:09:00|1765.22|1747.42|1765.06|1747.26|1765.27|1747.47|1765.02|1747.22|13
1650899350000|2022-04-25 15:09:10|1765.07|1747.27|1765.38|1747.58|1765.38|1747.58|1765.06|1747.26|15
1650899360000|2022-04-25 15:09:20|1765.51|1747.71|1765.59|1747.79|1765.59|1747.79|1765.45|1747.65|12
1650899370000|2022-04-25 15:09:30|1765.61|1747.81|1766.11|1748.31|1766.11|1748.31|1765.59|1747.79|18
1650899380000|2022-04-25 15:09:40|1766.12|1748.32|1765.45|1747.65|1766.19|1748.39|1765.44|1747.64|18
1650899390000|2022-04-25 15:09:50|1765.47|1747.67|1765.9|1748.1|1766.12|1748.32|1765.47|1747.67|14
1650899400000|2022-04-25 15:10:00|1765.98|1748.18|1766.47|1748.67|1766.48|1748.68|1765.73|1747.93|16
1650899410000|2022-04-25 15:10:10|1766.37|1748.57|1765.82|1748.02|1766.63|1748.83|1765.82|1748.02|18
1650899420000|2022-04-25 15:10:20|1765.74|1747.94|1764.73|1746.93|1765.9|1748.1|1764.73|1746.93|22
1650899430000|2022-04-25 15:10:30|1764.72|1746.92|1765.42|1747.62|1765.42|1747.62|1764.72|1746.92|19
1650899440000|2022-04-25 15:10:40|1765.37|1747.57|1766.58|1748.78|1766.58|1748.78|1764.85|1747.05|19
1650899450000|2022-04-25 15:10:50|1766.49|1748.69|1766.78|1748.98|1766.78|1748.98|1766.42|1748.62|15
1650899460000|2022-04-25 15:11:00|1766.79|1748.99|1766.8|1749|1766.8|1749|1766.59|1748.79|10
1650899470000|2022-04-25 15:11:10|1766.79|1748.99|1767.27|1749.47|1767.39|1749.59|1766.69|1748.89|15
1650899480000|2022-04-25 15:11:20|1767.28|1749.48|1768.4|1750.6|1768.4|1750.6|1767.28|1749.48|9
1650899490000|2022-04-25 15:11:30|1768.51|1750.71|1768.4|1750.6|1768.51|1750.71|1768.4|1750.6|2
1650899500000|2022-04-25 15:11:40|1768.41|1750.61|1768.4|1750.6|1768.43|1750.63|1768.06|1750.26|9
1650899510000|2022-04-25 15:11:50|1768.16|1750.36|1768.4|1750.6|1768.51|1750.71|1768.16|1750.36|7
1650899520000|2022-04-25 15:12:00|1768.41|1750.61|1768.67|1750.87|1768.72|1750.92|1768.4|1750.6|15
1650899530000|2022-04-25 15:12:10|1768.63|1750.83|1768.79|1750.99|1768.8|1751|1768.49|1750.69|18
1650899540000|2022-04-25 15:12:20|1768.83|1751.03|1769.11|1751.31|1769.11|1751.31|1768.71|1750.91|22
1650899550000|2022-04-25 15:12:30|1769.12|1751.32|1770.15|1752.35|1770.15|1752.35|1769.12|1751.32|21
1650899560000|2022-04-25 15:12:40|1770.4|1752.6|1771.39|1753.59|1771.39|1753.59|1770.33|1752.53|19
1650899570000|2022-04-25 15:12:50|1771.58|1753.78|1774.41|1756.61|1774.41|1756.61|1771.58|1753.78|20
1650899580000|2022-04-25 15:13:00|1774.12|1756.32|1775.92|1758.12|1776.18|1758.38|1774.12|1756.32|28
1650899590000|2022-04-25 15:13:10|1775.9|1758.1|1776.83|1759.03|1776.83|1759.03|1775.9|1758.1|26
1650899600000|2022-04-25 15:13:20|1776.54|1758.74|1776.91|1759.11|1777.4|1759.6|1776.54|1758.74|19
1650899610000|2022-04-25 15:13:30|1776.96|1759.16|1776.04|1758.24|1777.4|1759.6|1776|1758.2|21
1650899620000|2022-04-25 15:13:40|1776.09|1758.29|1775.38|1757.58|1776.09|1758.29|1775.38|1757.58|25
1650899630000|2022-04-25 15:13:50|1775.03|1757.23|1773.65|1755.85|1775.03|1757.23|1773.65|1755.85|16
1650899640000|2022-04-25 15:14:00|1773.6|1755.8|1773.37|1755.57|1773.75|1755.95|1772.99|1755.19|27
1650899650000|2022-04-25 15:14:10|1773.21|1755.41|1772.89|1755.09|1773.23|1755.43|1772.55|1754.75|22
1650899660000|2022-04-25 15:14:20|1772.88|1755.08|1771.92|1754.12|1772.88|1755.08|1771.92|1754.12|23
1650899670000|2022-04-25 15:14:30|1771.84|1754.04|1772.25|1754.45|1772.28|1754.48|1771.84|1754.04|19
1650899680000|2022-04-25 15:14:40|1772.29|1754.49|1771.43|1753.63|1772.29|1754.49|1771.43|1753.63|18
1650899690000|2022-04-25 15:14:50|1771.42|1753.62|1771.52|1753.72|1771.52|1753.72|1770.89|1753.09|23
1650899700000|2022-04-25 15:15:00|1771.47|1753.67|1770.63|1752.83|1771.94|1754.14|1770.63|1752.83|17
1650899760000|2022-04-25 15:16:00|1766.1|1748.3|1767.1|1749.3|1767.1|1749.3|1766.1|1748.3|9
1650899770000|2022-04-25 15:16:10|1767.13|1749.33|1768.34|1750.54|1768.39|1750.59|1767.13|1749.33|24
1650899780000|2022-04-25 15:16:20|1768.36|1750.56|1769.34|1751.54|1769.34|1751.54|1768.36|1750.56|20
1650899790000|2022-04-25 15:16:30|1769.35|1751.55|1768.48|1750.68|1769.55|1751.75|1768.4|1750.6|17
1650899800000|2022-04-25 15:16:40|1768.53|1750.73|1768.96|1751.16|1769.4|1751.6|1768.53|1750.73|17
1650899810000|2022-04-25 15:16:50|1768.71|1750.91|1769.55|1751.75|1769.55|1751.75|1768.6|1750.8|16
1650899820000|2022-04-25 15:17:00|1769.4|1751.6|1769.4|1751.6|1769.5|1751.7|1769.18|1751.38|6
1650899830000|2022-04-25 15:17:10|1769.41|1751.61|1769.53|1751.73|1769.53|1751.73|1769.02|1751.22|12
1650899840000|2022-04-25 15:17:20|1769.52|1751.72|1770.48|1752.68|1770.52|1752.72|1769.52|1751.72|15
1650899850000|2022-04-25 15:17:30|1770.47|1752.67|1770.15|1752.35|1770.47|1752.67|1769.88|1752.08|17
1650899860000|2022-04-25 15:17:40|1770.17|1752.37|1770.06|1752.26|1770.19|1752.39|1769.99|1752.19|15
1650899870000|2022-04-25 15:17:50|1770.08|1752.28|1770.43|1752.63|1770.44|1752.64|1769.9|1752.1|17
1650899880000|2022-04-25 15:18:00|1770.4|1752.6|1770.23|1752.43|1770.57|1752.77|1770.23|1752.43|18
1650899890000|2022-04-25 15:18:10|1770.08|1752.28|1769.4|1751.6|1770.13|1752.33|1769.4|1751.6|15
1650899900000|2022-04-25 15:18:20|1768.9|1751.1|1769.59|1751.79|1769.72|1751.92|1768.82|1751.02|13
1650899910000|2022-04-25 15:18:30|1769.62|1751.82|1769.83|1752.03|1769.86|1752.06|1769.57|1751.77|13
1650899920000|2022-04-25 15:18:40|1769.84|1752.04|1770.48|1752.68|1770.48|1752.68|1769.82|1752.02|15
1650899930000|2022-04-25 15:18:50|1770.41|1752.61|1770.43|1752.63|1770.5|1752.7|1770.38|1752.58|15
1650899940000|2022-04-25 15:19:00|1770.44|1752.64|1770.66|1752.86|1771.03|1753.23|1770.41|1752.61|20
1650899950000|2022-04-25 15:19:10|1770.69|1752.89|1770.63|1752.83|1770.76|1752.96|1770.55|1752.75|9
1650899960000|2022-04-25 15:19:20|1770.68|1752.88|1770.78|1752.98|1770.78|1752.98|1770.48|1752.68|14
1650899970000|2022-04-25 15:19:30|1770.7|1752.9|1771.07|1753.27|1771.07|1753.27|1770.66|1752.86|21
1650899980000|2022-04-25 15:19:40|1771.02|1753.22|1771.05|1753.25|1771.15|1753.35|1770.72|1752.92|16
1650899990000|2022-04-25 15:19:50|1771.09|1753.29|1771.36|1753.56|1771.38|1753.58|1771.09|1753.29|11
1650900000000|2022-04-25 15:20:00|1771.3|1753.5|1772.4|1754.6|1772.4|1754.6|1771.3|1753.5|8
1650900010000|2022-04-25 15:20:10|1772.37|1754.57|1775.35|1757.55|1775.35|1757.55|1772.35|1754.55|21
1650900020000|2022-04-25 15:20:20|1775.14|1757.34|1775.4|1757.6|1775.4|1757.6|1774.54|1756.74|24
1650900030000|2022-04-25 15:20:30|1775.43|1757.63|1775.89|1758.09|1775.93|1758.13|1775.22|1757.42|26
1650900040000|2022-04-25 15:20:40|1775.98|1758.18|1776.46|1758.66|1776.75|1758.95|1775.98|1758.18|18
1650900050000|2022-04-25 15:20:50|1776.35|1758.55|1776.1|1758.3|1776.35|1758.55|1775.74|1757.94|20
1650900060000|2022-04-25 15:21:00|1776.08|1758.28|1776.15|1758.35|1776.46|1758.66|1775.88|1758.08|23
1650900070000|2022-04-25 15:21:10|1776.14|1758.34|1774.77|1756.97|1776.14|1758.34|1774.71|1756.91|20
1650900080000|2022-04-25 15:21:20|1774.78|1756.98|1774.88|1757.08|1774.93|1757.13|1774.66|1756.86|19
1650900090000|2022-04-25 15:21:30|1774.93|1757.13|1776.37|1758.57|1776.41|1758.61|1774.92|1757.12|23
1650900100000|2022-04-25 15:21:40|1776.2|1758.4|1776.56|1758.76|1776.74|1758.94|1776.14|1758.34|17
1650900110000|2022-04-25 15:21:50|1776.58|1758.78|1776.04|1758.24|1776.62|1758.82|1775.78|1757.98|18
1650900120000|2022-04-25 15:22:00|1776.17|1758.37|1775.89|1758.09|1776.38|1758.58|1775.65|1757.85|21
1650900130000|2022-04-25 15:22:10|1775.93|1758.13|1775.14|1757.34|1776.31|1758.51|1775.14|1757.34|25
1650900140000|2022-04-25 15:22:20|1775.03|1757.23|1774.45|1756.65|1775.03|1757.23|1774.15|1756.35|19
1650900150000|2022-04-25 15:22:30|1774.49|1756.69|1775|1757.2|1775|1757.2|1774.44|1756.64|20
1650900160000|2022-04-25 15:22:40|1775.05|1757.25|1775.43|1757.63|1775.47|1757.67|1774.9|1757.1|18
1650900170000|2022-04-25 15:22:50|1775.4|1757.6|1775.4|1757.6|1775.48|1757.68|1775.04|1757.24|16
1650900180000|2022-04-25 15:23:00|1775.41|1757.61|1774.75|1756.95|1775.42|1757.62|1774.54|1756.74|21
1650900190000|2022-04-25 15:23:10|1774.85|1757.05|1774.74|1756.94|1775.05|1757.25|1774.74|1756.94|18
1650900200000|2022-04-25 15:23:20|1774.73|1756.93|1774.76|1756.96|1774.8|1757|1774.7|1756.9|12
1650900210000|2022-04-25 15:23:30|1774.71|1756.91|1774.92|1757.12|1774.92|1757.12|1774.71|1756.91|13
1650900220000|2022-04-25 15:23:40|1774.89|1757.09|1774.89|1757.09|1775.01|1757.21|1774.85|1757.05|11
1650900230000|2022-04-25 15:23:50|1774.79|1756.99|1774.46|1756.66|1774.79|1756.99|1774.32|1756.52|8
1650900240000|2022-04-25 15:24:00|1774.48|1756.68|1774.46|1756.66|1774.48|1756.68|1774.46|1756.66|2
1650900250000|2022-04-25 15:24:10|1774.48|1756.68|1775.44|1757.64|1775.57|1757.77|1774.48|1756.68|19
1650900260000|2022-04-25 15:24:20|1775.45|1757.65|1774.93|1757.13|1775.68|1757.88|1774.93|1757.13|11
1650900270000|2022-04-25 15:24:30|1774.92|1757.12|1774.85|1757.05|1775.08|1757.28|1774.67|1756.87|15
1650900280000|2022-04-25 15:24:40|1774.68|1756.88|1774.87|1757.07|1774.92|1757.12|1774.68|1756.88|10
1650900290000|2022-04-25 15:24:50|1774.89|1757.09|1774.87|1757.07|1774.92|1757.12|1774.74|1756.94|10
1650900300000|2022-04-25 15:25:00|1774.91|1757.11|1774.43|1756.63|1775.07|1757.27|1774.28|1756.48|17
1650900310000|2022-04-25 15:25:10|1774.41|1756.61|1774.5|1756.7|1774.59|1756.79|1774.01|1756.21|7
1650900320000|2022-04-25 15:25:20|1774.47|1756.67|1774.91|1757.11|1775|1757.2|1774.45|1756.65|16
1650900330000|2022-04-25 15:25:30|1774.69|1756.89|1775.22|1757.42|1775.22|1757.42|1774.68|1756.88|11
1650900340000|2022-04-25 15:25:40|1775.38|1757.58|1775.72|1757.92|1775.72|1757.92|1775.37|1757.57|9
1650900350000|2022-04-25 15:25:50|1775.6|1757.8|1776.4|1758.6|1776.4|1758.6|1775.6|1757.8|7
1650900360000|2022-04-25 15:26:00|1776.58|1758.78|1776.66|1758.86|1777.4|1759.6|1776.58|1758.78|8
1650900370000|2022-04-25 15:26:10|1776.52|1758.72|1776.66|1758.86|1776.66|1758.86|1776.52|1758.72|8
1650900380000|2022-04-25 15:26:20|1776.53|1758.73|1776.66|1758.86|1776.91|1759.11|1776.5|1758.7|9
1650900390000|2022-04-25 15:26:30|1776.49|1758.69|1776.64|1758.84|1776.64|1758.84|1776.08|1758.28|14
1650900400000|2022-04-25 15:26:40|1776.38|1758.58|1776.46|1758.66|1776.63|1758.83|1776.26|1758.46|12
1650900410000|2022-04-25 15:26:50|1776.59|1758.79|1776.46|1758.66|1776.66|1758.86|1776.38|1758.58|17
1650900420000|2022-04-25 15:27:00|1776.44|1758.64|1775.67|1757.87|1776.44|1758.64|1775.66|1757.86|20
1650900430000|2022-04-25 15:27:10|1775.79|1757.99|1775.85|1758.05|1775.87|1758.07|1775.68|1757.88|14
1650900440000|2022-04-25 15:27:20|1775.77|1757.97|1776.46|1758.66|1776.52|1758.72|1775.77|1757.97|22
1650900450000|2022-04-25 15:27:30|1776.15|1758.35|1775.45|1757.65|1776.15|1758.35|1775.4|1757.6|15
1650900460000|2022-04-25 15:27:40|1775.52|1757.72|1775.71|1757.91|1776.06|1758.26|1775.52|1757.72|19
1650900470000|2022-04-25 15:27:50|1775.88|1758.08|1775.75|1757.95|1775.96|1758.16|1775.75|1757.95|11
1650900480000|2022-04-25 15:28:00|1775.4|1757.6|1775.84|1758.04|1775.92|1758.12|1775.4|1757.6|20
1650900490000|2022-04-25 15:28:10|1775.81|1758.01|1775.93|1758.13|1775.94|1758.14|1775.77|1757.97|18
1650900500000|2022-04-25 15:28:20|1775.9|1758.1|1775.75|1757.95|1776.14|1758.34|1775.75|1757.95|14
1650900510000|2022-04-25 15:28:30|1775.78|1757.98|1775.61|1757.81|1775.78|1757.98|1774.9|1757.1|10
1650900520000|2022-04-25 15:28:40|1775.21|1757.41|1775.21|1757.41|1775.21|1757.41|1774.51|1756.71|8
1650900580000|2022-04-25 15:29:40|1771.87|1754.07|1771.87|1754.07|1771.87|1754.07|1771.87|1754.07|1
1650900590000|2022-04-25 15:29:50|1771.92|1754.12|1771.97|1754.17|1771.97|1754.17|1771.92|1754.12|2
1650900600000|2022-04-25 15:30:00|1772|1754.2|1772.28|1754.48|1772.41|1754.61|1772|1754.2|21
1650900610000|2022-04-25 15:30:10|1772.25|1754.45|1772.44|1754.64|1772.44|1754.64|1772.12|1754.32|11
1650900620000|2022-04-25 15:30:20|1772.46|1754.66|1772.82|1755.02|1772.84|1755.04|1772.46|1754.66|18
1650900630000|2022-04-25 15:30:30|1772.75|1754.95|1771.9|1754.1|1772.86|1755.06|1771.9|1754.1|23
1650900640000|2022-04-25 15:30:40|1771.83|1754.03|1770.19|1752.39|1771.83|1754.03|1770.1|1752.3|23
1650900650000|2022-04-25 15:30:50|1770.18|1752.38|1769.61|1751.81|1770.2|1752.4|1769.47|1751.67|16
1650900660000|2022-04-25 15:31:00|1769.62|1751.82|1769.61|1751.81|1769.67|1751.87|1768.62|1750.82|25
1650900670000|2022-04-25 15:31:10|1769.65|1751.85|1769.5|1751.7|1769.94|1752.14|1769.5|1751.7|17
1650900680000|2022-04-25 15:31:20|1769.56|1751.76|1770.41|1752.61|1770.7|1752.9|1769.56|1751.76|26
1650900690000|2022-04-25 15:31:30|1770.4|1752.6|1770.89|1753.09|1770.93|1753.13|1770.17|1752.37|21
1650900700000|2022-04-25 15:31:40|1770.7|1752.9|1770.79|1752.99|1771.06|1753.26|1770.7|1752.9|18
1650900710000|2022-04-25 15:31:50|1770.75|1752.95|1770.99|1753.19|1770.99|1753.19|1770.58|1752.78|21
1650900720000|2022-04-25 15:32:00|1771|1753.2|1770.03|1752.23|1771.38|1753.58|1769.89|1752.09|23
1650900730000|2022-04-25 15:32:10|1769.98|1752.18|1769.48|1751.68|1770.05|1752.25|1768.98|1751.18|23
1650900740000|2022-04-25 15:32:20|1769.44|1751.64|1769.76|1751.96|1769.76|1751.96|1769.44|1751.64|14
1650900750000|2022-04-25 15:32:30|1769.79|1751.99|1769.48|1751.68|1769.82|1752.02|1769.46|1751.66|17
1650900760000|2022-04-25 15:32:40|1769.47|1751.67|1769.5|1751.7|1769.5|1751.7|1769.03|1751.23|23
1650900770000|2022-04-25 15:32:50|1769.51|1751.71|1769.42|1751.62|1769.54|1751.74|1769.42|1751.62|17
1650900780000|2022-04-25 15:33:00|1769.48|1751.68|1769.48|1751.68|1769.51|1751.71|1769.4|1751.6|17
1650900790000|2022-04-25 15:33:10|1769.42|1751.62|1768.85|1751.05|1769.47|1751.67|1768.68|1750.88|22
1650900800000|2022-04-25 15:33:20|1768.56|1750.76|1768.65|1750.85|1768.65|1750.85|1768.47|1750.67|12
1650900810000|2022-04-25 15:33:30|1768.44|1750.64|1769.48|1751.68|1769.56|1751.76|1768.44|1750.64|16
1650900820000|2022-04-25 15:33:40|1769.47|1751.67|1770.28|1752.48|1770.28|1752.48|1769.34|1751.54|16
1650900830000|2022-04-25 15:33:50|1770.31|1752.51|1770.43|1752.63|1770.44|1752.64|1770.22|1752.42|10
1650900840000|2022-04-25 15:34:00|1770.44|1752.64|1771.32|1753.52|1771.32|1753.52|1770.44|1752.64|8
1650900850000|2022-04-25 15:34:10|1771.33|1753.53|1772.29|1754.49|1772.29|1754.49|1771.27|1753.47|12
1650900860000|2022-04-25 15:34:20|1772.27|1754.47|1772.4|1754.6|1772.4|1754.6|1772.27|1754.47|2
1650900870000|2022-04-25 15:34:30|1772.31|1754.51|1770.18|1752.38|1772.31|1754.51|1770.18|1752.38|17
1650900880000|2022-04-25 15:34:40|1770.08|1752.28|1770.41|1752.61|1770.44|1752.64|1770.08|1752.28|15
1650900890000|2022-04-25 15:34:50|1770.39|1752.59|1770.5|1752.7|1770.5|1752.7|1770.1|1752.3|23
1650900900000|2022-04-25 15:35:00|1770.46|1752.66|1771.38|1753.58|1771.38|1753.58|1770.44|1752.64|11
1650900910000|2022-04-25 15:35:10|1771.39|1753.59|1772.35|1754.55|1772.35|1754.55|1771.37|1753.57|9
1650900920000|2022-04-25 15:35:20|1772.48|1754.68|1774.4|1756.6|1774.4|1756.6|1772.4|1754.6|16
1650900930000|2022-04-25 15:35:30|1774.35|1756.55|1775.44|1757.64|1775.44|1757.64|1774.35|1756.55|21
1650900940000|2022-04-25 15:35:40|1775.42|1757.62|1775.45|1757.65|1775.69|1757.89|1775.42|1757.62|25
1650900950000|2022-04-25 15:35:50|1775.44|1757.64|1775.85|1758.05|1776|1758.2|1775.44|1757.64|20
1650900960000|2022-04-25 15:36:00|1775.53|1757.73|1776.42|1758.62|1776.46|1758.66|1775.52|1757.72|18
1650900970000|2022-04-25 15:36:10|1776.39|1758.59|1775.77|1757.97|1776.39|1758.59|1775.77|1757.97|15
1650900980000|2022-04-25 15:36:20|1775.73|1757.93|1774.78|1756.98|1775.76|1757.96|1774.78|1756.98|20
1650900990000|2022-04-25 15:36:30|1774.79|1756.99|1774.81|1757.01|1774.96|1757.16|1774.78|1756.98|9
1650901000000|2022-04-25 15:36:40|1774.83|1757.03|1774.79|1756.99|1775|1757.2|1774.74|1756.94|20
1650901010000|2022-04-25 15:36:50|1774.7|1756.9|1774.83|1757.03|1775.08|1757.28|1774.7|1756.9|20
1650901020000|2022-04-25 15:37:00|1774.65|1756.85|1774.66|1756.86|1774.69|1756.89|1774.39|1756.59|17
1650901030000|2022-04-25 15:37:10|1774.75|1756.95|1774.32|1756.52|1774.75|1756.95|1773.92|1756.12|18
1650901040000|2022-04-25 15:37:20|1774.33|1756.53|1773.82|1756.02|1774.34|1756.54|1773.43|1755.63|21
1650901050000|2022-04-25 15:37:30|1773.8|1756|1773.78|1755.98|1773.8|1756|1773.3|1755.5|15
1650901060000|2022-04-25 15:37:40|1773.76|1755.96|1772.87|1755.07|1773.76|1755.96|1772.73|1754.93|23
1650901070000|2022-04-25 15:37:50|1773.06|1755.26|1773.41|1755.61|1773.49|1755.69|1773.06|1755.26|16
1650901080000|2022-04-25 15:38:00|1773.36|1755.56|1772.9|1755.1|1773.36|1755.56|1772.61|1754.81|19
1650901090000|2022-04-25 15:38:10|1772.97|1755.17|1772.81|1755.01|1772.97|1755.17|1772.63|1754.83|20
1650901100000|2022-04-25 15:38:20|1773.04|1755.24|1773.51|1755.71|1773.51|1755.71|1773.04|1755.24|8
1650901110000|2022-04-25 15:38:30|1773.52|1755.72|1773.47|1755.67|1774.14|1756.34|1773.4|1755.6|21
1650901120000|2022-04-25 15:38:40|1773.42|1755.62|1773|1755.2|1773.47|1755.67|1773|1755.2|19
1650901130000|2022-04-25 15:38:50|1772.99|1755.19|1772|1754.2|1772.99|1755.19|1771.99|1754.19|14
1650901140000|2022-04-25 15:39:00|1771.99|1754.19|1770.58|1752.78|1771.99|1754.19|1770.58|1752.78|10
1650901150000|2022-04-25 15:39:10|1770.87|1753.07|1770.7|1752.9|1770.87|1753.07|1770.57|1752.77|12
1650901160000|2022-04-25 15:39:20|1770.73|1752.93|1770.87|1753.07|1770.87|1753.07|1770.42|1752.62|6
1650901170000|2022-04-25 15:39:30|1770.67|1752.87|1771.06|1753.26|1771.14|1753.34|1770.67|1752.87|7
1650901180000|2022-04-25 15:39:40|1771.35|1753.55|1770.9|1753.1|1771.35|1753.55|1770.9|1753.1|10
1650901190000|2022-04-25 15:39:50|1770.89|1753.09|1770.95|1753.15|1771.11|1753.31|1770.88|1753.08|8
1650901200000|2022-04-25 15:40:00|1771.4|1753.6|1771.75|1753.95|1772.46|1754.66|1771.4|1753.6|16
1650901210000|2022-04-25 15:40:10|1771.74|1753.94|1771.57|1753.77|1771.85|1754.05|1771.57|1753.77|20
1650901220000|2022-04-25 15:40:20|1771.54|1753.74|1770.71|1752.91|1771.54|1753.74|1770.71|1752.91|17
1650901230000|2022-04-25 15:40:30|1770.53|1752.73|1770.1|1752.3|1770.53|1752.73|1769.99|1752.19|20
1650901240000|2022-04-25 15:40:40|1770.14|1752.34|1770.43|1752.63|1770.45|1752.65|1769.75|1751.95|14
1650901250000|2022-04-25 15:40:50|1770.45|1752.65|1770.47|1752.67|1770.49|1752.69|1770.4|1752.6|17
1650901260000|2022-04-25 15:41:00|1770.44|1752.64|1770.19|1752.39|1770.68|1752.88|1770.06|1752.26|21
1650901270000|2022-04-25 15:41:10|1770.11|1752.31|1769.66|1751.86|1770.11|1752.31|1769.66|1751.86|14
1650901280000|2022-04-25 15:41:20|1769.65|1751.85|1769.79|1751.99|1769.84|1752.04|1769.43|1751.63|11
1650901290000|2022-04-25 15:41:30|1769.8|1752|1768.89|1751.09|1769.8|1752|1768.67|1750.87|21
1650901300000|2022-04-25 15:41:40|1768.94|1751.14|1769.43|1751.63|1769.44|1751.64|1768.87|1751.07|13
1650901310000|2022-04-25 15:41:50|1769.4|1751.6|1769.7|1751.9|1769.75|1751.95|1769.4|1751.6|6
1650901320000|2022-04-25 15:42:00|1769.6|1751.8|1769.99|1752.19|1769.99|1752.19|1769.4|1751.6|11
1650901330000|2022-04-25 15:42:10|1770.03|1752.23|1769.75|1751.95|1770.03|1752.23|1769.66|1751.86|11
1650901340000|2022-04-25 15:42:20|1769.72|1751.92|1769.58|1751.78|1769.98|1752.18|1769.58|1751.78|15
1650901350000|2022-04-25 15:42:30|1769.95|1752.15|1769.66|1751.86|1770.01|1752.21|1769.48|1751.68|17
1650901360000|2022-04-25 15:42:40|1769.73|1751.93|1769.29|1751.49|1769.73|1751.93|1769.29|1751.49|16
1650901370000|2022-04-25 15:42:50|1769.24|1751.44|1768.61|1750.81|1769.24|1751.44|1768.59|1750.79|14
1650901380000|2022-04-25 15:43:00|1768.59|1750.79|1768.55|1750.75|1768.8|1751|1768.44|1750.64|18
1650901390000|2022-04-25 15:43:10|1768.54|1750.74|1768.44|1750.64|1768.63|1750.83|1768.44|1750.64|15
1650901400000|2022-04-25 15:43:20|1768.51|1750.71|1768.07|1750.27|1768.51|1750.71|1768.07|1750.27|13
1650901410000|2022-04-25 15:43:30|1768.13|1750.33|1768.77|1750.97|1768.77|1750.97|1767.85|1750.05|21
1650901420000|2022-04-25 15:43:40|1768.81|1751.01|1768.77|1750.97|1768.81|1751.01|1768.63|1750.83|12
1650901430000|2022-04-25 15:43:50|1768.61|1750.81|1768.8|1751|1768.84|1751.04|1768.61|1750.81|10
1650901440000|2022-04-25 15:44:00|1768.81|1751.01|1770.39|1752.59|1770.39|1752.59|1768.77|1750.97|17
1650901450000|2022-04-25 15:44:10|1770.36|1752.56|1769.24|1751.44|1770.39|1752.59|1769.24|1751.44|24
1650901460000|2022-04-25 15:44:20|1769.23|1751.43|1767.93|1750.13|1769.23|1751.43|1767.79|1749.99|27
1650901470000|2022-04-25 15:44:30|1767.85|1750.05|1767.72|1749.92|1768.23|1750.43|1767.46|1749.66|27
1650901480000|2022-04-25 15:44:40|1767.69|1749.89|1767.67|1749.87|1767.74|1749.94|1767.57|1749.77|22
1650901490000|2022-04-25 15:44:50|1767.66|1749.86|1766.97|1749.17|1767.66|1749.86|1766.7|1748.9|30
1650901500000|2022-04-25 15:45:00|1766.94|1749.14|1766.8|1749|1766.94|1749.14|1766.2|1748.4|33
1650901510000|2022-04-25 15:45:10|1767.23|1749.43|1765.85|1748.05|1767.45|1749.65|1765.85|1748.05|35
1650901520000|2022-04-25 15:45:20|1765.84|1748.04|1765.45|1747.65|1765.86|1748.06|1765.45|1747.65|14
1650901530000|2022-04-25 15:45:30|1765.44|1747.64|1765.3|1747.5|1765.64|1747.84|1765.1|1747.3|26
1650901540000|2022-04-25 15:45:40|1765.2|1747.4|1765.26|1747.46|1765.32|1747.52|1764.95|1747.15|27
1650901550000|2022-04-25 15:45:50|1765.16|1747.36|1763.9|1746.1|1765.16|1747.36|1763.9|1746.1|26
1650901560000|2022-04-25 15:46:00|1763.86|1746.06|1763.85|1746.05|1763.96|1746.16|1763.4|1745.6|27
1650901570000|2022-04-25 15:46:10|1763.87|1746.07|1764.49|1746.69|1764.63|1746.83|1763.84|1746.04|16
1650901580000|2022-04-25 15:46:20|1764.52|1746.72|1763.98|1746.18|1764.63|1746.83|1763.83|1746.03|29
1650901590000|2022-04-25 15:46:30|1763.93|1746.13|1763.81|1746.01|1764.11|1746.31|1763.81|1746.01|19
1650901600000|2022-04-25 15:46:40|1763.99|1746.19|1762.55|1744.75|1763.99|1746.19|1762.49|1744.69|23
1650901610000|2022-04-25 15:46:50|1762.53|1744.73|1761.82|1744.02|1762.53|1744.73|1761.62|1743.82|33
1650901620000|2022-04-25 15:47:00|1761.91|1744.11|1763.59|1745.79|1763.64|1745.84|1761.88|1744.08|24
1650901630000|2022-04-25 15:47:10|1763.64|1745.84|1763.41|1745.61|1763.76|1745.96|1763.41|1745.61|14
1650901640000|2022-04-25 15:47:20|1763.45|1745.65|1763.18|1745.38|1763.59|1745.79|1763.18|1745.38|14
1650901650000|2022-04-25 15:47:30|1763.27|1745.47|1763.2|1745.4|1763.32|1745.52|1763.19|1745.39|10
1650901660000|2022-04-25 15:47:40|1763.09|1745.29|1763.24|1745.44|1763.71|1745.91|1762.28|1744.48|28
1650901670000|2022-04-25 15:47:50|1763.29|1745.49|1763.46|1745.66|1763.79|1745.99|1763.29|1745.49|19
1650901680000|2022-04-25 15:48:00|1763.51|1745.71|1763.04|1745.24|1763.65|1745.85|1762.99|1745.19|16
1650901690000|2022-04-25 15:48:10|1763.09|1745.29|1763.66|1745.86|1763.75|1745.95|1762.85|1745.05|21
1650901700000|2022-04-25 15:48:20|1763.81|1746.01|1763.45|1745.65|1763.81|1746.01|1763.42|1745.62|14
1650901710000|2022-04-25 15:48:30|1763.44|1745.64|1761.56|1743.76|1763.44|1745.64|1761.56|1743.76|23
1650901720000|2022-04-25 15:48:40|1761.67|1743.87|1761.66|1743.86|1761.81|1744.01|1761.48|1743.68|9
1650901730000|2022-04-25 15:48:50|1761.67|1743.87|1761.76|1743.96|1761.96|1744.16|1761.67|1743.87|17
1650901740000|2022-04-25 15:49:00|1761.73|1743.93|1761.97|1744.17|1762|1744.2|1761.73|1743.93|13
1650901750000|2022-04-25 15:49:10|1761.96|1744.16|1762.08|1744.28|1762.11|1744.31|1761.96|1744.16|13
1650901760000|2022-04-25 15:49:20|1762.07|1744.27|1762.06|1744.26|1762.28|1744.48|1761.81|1744.01|21
1650901770000|2022-04-25 15:49:30|1762.1|1744.3|1762.11|1744.31|1762.25|1744.45|1761.98|1744.18|12
1650901780000|2022-04-25 15:49:40|1762.06|1744.26|1761.6|1743.8|1762.06|1744.26|1761.6|1743.8|15
1650901790000|2022-04-25 15:49:50|1761.55|1743.75|1761.1|1743.3|1761.7|1743.9|1761.1|1743.3|6
1650901800000|2022-04-25 15:50:00|1760.85|1743.05|1761.4|1743.6|1761.55|1743.75|1760.85|1743.05|6
1650901810000|2022-04-25 15:50:10|1761.2|1743.4|1760.08|1742.28|1761.2|1743.4|1760.06|1742.26|20
1650901820000|2022-04-25 15:50:20|1760.05|1742.25|1760.34|1742.54|1760.37|1742.57|1759.94|1742.14|15
1650901830000|2022-04-25 15:50:30|1760.37|1742.57|1759.9|1742.1|1760.37|1742.57|1759.38|1741.58|11
1650901840000|2022-04-25 15:50:40|1759.96|1742.16|1759.81|1742.01|1760.39|1742.59|1759.81|1742.01|14
1650901850000|2022-04-25 15:50:50|1759.83|1742.03|1760.25|1742.45|1760.35|1742.55|1759.83|1742.03|16
1650901860000|2022-04-25 15:51:00|1760.24|1742.44|1760.68|1742.88|1760.68|1742.88|1760.23|1742.43|17
1650901870000|2022-04-25 15:51:10|1760.65|1742.85|1760.6|1742.8|1760.7|1742.9|1760.6|1742.8|7
1650901880000|2022-04-25 15:51:20|1760.61|1742.81|1760.86|1743.06|1760.91|1743.11|1760.61|1742.81|7
1650901890000|2022-04-25 15:51:30|1760.85|1743.05|1761.5|1743.7|1761.53|1743.73|1760.65|1742.85|21
1650901900000|2022-04-25 15:51:40|1761.47|1743.67|1762.42|1744.62|1762.45|1744.65|1761.45|1743.65|26
1650901910000|2022-04-25 15:51:50|1762.4|1744.6|1760.82|1743.02|1762.4|1744.6|1760.82|1743.02|25
1650901920000|2022-04-25 15:52:00|1760.96|1743.16|1760.73|1742.93|1760.96|1743.16|1760.72|1742.92|19
1650901930000|2022-04-25 15:52:10|1760.5|1742.7|1760.21|1742.41|1760.61|1742.81|1760.11|1742.31|20
1650901940000|2022-04-25 15:52:20|1760.01|1742.21|1759.89|1742.09|1760.16|1742.36|1759.83|1742.03|10
1650901950000|2022-04-25 15:52:30|1759.87|1742.07|1759.84|1742.04|1759.87|1742.07|1759.7|1741.9|3
1650901960000|2022-04-25 15:52:40|1759.93|1742.13|1760.29|1742.49|1760.44|1742.64|1759.93|1742.13|15
1650901970000|2022-04-25 15:52:50|1760.32|1742.52|1760.52|1742.72|1760.93|1743.13|1760.32|1742.52|17
1650901980000|2022-04-25 15:53:00|1760.47|1742.67|1760.66|1742.86|1760.66|1742.86|1760.11|1742.31|24
1650901990000|2022-04-25 15:53:10|1760.63|1742.83|1760.28|1742.48|1760.63|1742.83|1760.19|1742.39|5
1650902000000|2022-04-25 15:53:20|1760.21|1742.41|1758.32|1740.52|1760.21|1742.41|1758.26|1740.46|21
1650902010000|2022-04-25 15:53:30|1758.35|1740.55|1758.11|1740.31|1758.35|1740.55|1758.08|1740.28|8
1650902020000|2022-04-25 15:53:40|1758.22|1740.42|1759.17|1741.37|1759.17|1741.37|1758.03|1740.23|19
1650902030000|2022-04-25 15:53:50|1759.08|1741.28|1759.62|1741.82|1759.62|1741.82|1758.45|1740.65|33
1650902040000|2022-04-25 15:54:00|1759.67|1741.87|1759.66|1741.86|1759.84|1742.04|1759.56|1741.76|22
1650902050000|2022-04-25 15:54:10|1759.77|1741.97|1758.36|1740.56|1759.81|1742.01|1758.36|1740.56|30
1650902060000|2022-04-25 15:54:20|1758.37|1740.57|1759.4|1741.6|1759.41|1741.61|1758.18|1740.38|20
1650902070000|2022-04-25 15:54:30|1759.41|1741.61|1759.8|1742|1759.82|1742.02|1759.35|1741.55|25
1650902080000|2022-04-25 15:54:40|1759.81|1742.01|1759.19|1741.39|1759.82|1742.02|1759.19|1741.39|16
1650902090000|2022-04-25 15:54:50|1759.05|1741.25|1759.1|1741.3|1759.13|1741.33|1758.93|1741.13|21
1650902100000|2022-04-25 15:55:00|1759.15|1741.35|1759.86|1742.06|1759.94|1742.14|1759.15|1741.35|28
1650902110000|2022-04-25 15:55:10|1759.82|1742.02|1757.32|1739.52|1759.82|1742.02|1757.11|1739.31|35
1650902120000|2022-04-25 15:55:20|1757.34|1739.54|1758.12|1740.32|1758.13|1740.33|1757.32|1739.52|24
1650902130000|2022-04-25 15:55:30|1758.28|1740.48|1758.76|1740.96|1758.76|1740.96|1758.28|1740.48|17
1650902140000|2022-04-25 15:55:40|1758.78|1740.98|1759.76|1741.96|1759.87|1742.07|1758.78|1740.98|14
1650902150000|2022-04-25 15:55:50|1759.74|1741.94|1759.97|1742.17|1759.97|1742.17|1759.74|1741.94|13
1650902160000|2022-04-25 15:56:00|1759.78|1741.98|1760.37|1742.57|1760.45|1742.65|1759.78|1741.98|16
1650902170000|2022-04-25 15:56:10|1760.53|1742.73|1759.22|1741.42|1760.56|1742.76|1759.22|1741.42|16
1650902180000|2022-04-25 15:56:20|1759.4|1741.6|1759.45|1741.65|1759.67|1741.87|1759.25|1741.45|8
1650902190000|2022-04-25 15:56:30|1759.41|1741.61|1759.45|1741.65|1759.69|1741.89|1759.41|1741.61|18
1650902200000|2022-04-25 15:56:40|1759.44|1741.64|1758.94|1741.14|1759.62|1741.82|1758.94|1741.14|13
1650902210000|2022-04-25 15:56:50|1758.99|1741.19|1759.39|1741.59|1759.39|1741.59|1758.91|1741.11|7
1650902220000|2022-04-25 15:57:00|1759.27|1741.47|1759.86|1742.06|1759.94|1742.14|1758.87|1741.07|26
1650902230000|2022-04-25 15:57:10|1759.9|1742.1|1758.92|1741.12|1759.94|1742.14|1758.85|1741.05|23
1650902240000|2022-04-25 15:57:20|1758.96|1741.16|1759.17|1741.37|1759.18|1741.38|1758.9|1741.1|9
1650902250000|2022-04-25 15:57:30|1759.33|1741.53|1759.8|1742|1759.85|1742.05|1759.33|1741.53|21
1650902260000|2022-04-25 15:57:40|1759.79|1741.99|1759.64|1741.84|1759.81|1742.01|1759.62|1741.82|24
1650902270000|2022-04-25 15:57:50|1759.63|1741.83|1759.14|1741.34|1759.63|1741.83|1759.01|1741.21|9
1650902280000|2022-04-25 15:58:00|1758.94|1741.14|1758.66|1740.86|1759.04|1741.24|1758.66|1740.86|9
1650902290000|2022-04-25 15:58:10|1759.06|1741.26|1758.96|1741.16|1759.06|1741.26|1758.88|1741.08|9
1650902300000|2022-04-25 15:58:20|1759.11|1741.31|1759.39|1741.59|1759.47|1741.67|1759.04|1741.24|11
1650902310000|2022-04-25 15:58:30|1759.43|1741.63|1758.63|1740.83|1759.43|1741.63|1758.63|1740.83|9
1650902320000|2022-04-25 15:58:40|1758.5|1740.7|1758.56|1740.76|1758.59|1740.79|1758.5|1740.7|3
1650902330000|2022-04-25 15:58:50|1758.76|1740.96|1759.43|1741.63|1759.45|1741.65|1758.66|1740.86|13
1650902340000|2022-04-25 15:59:00|1759.41|1741.61|1759.09|1741.29|1759.41|1741.61|1758.99|1741.19|10
1650902350000|2022-04-25 15:59:10|1759|1741.2|1759.43|1741.63|1759.48|1741.68|1758.71|1740.91|19
1650902360000|2022-04-25 15:59:20|1759.4|1741.6|1758.78|1740.98|1759.61|1741.81|1758.78|1740.98|23
1650902370000|2022-04-25 15:59:30|1758.85|1741.05|1758.77|1740.97|1758.85|1741.05|1758.6|1740.8|14
1650902380000|2022-04-25 15:59:40|1758.78|1740.98|1758.88|1741.08|1758.95|1741.15|1758.78|1740.98|6
1650902390000|2022-04-25 15:59:50|1758.82|1741.02|1758.86|1741.06|1758.86|1741.06|1758.75|1740.95|5
1650902400000|2022-04-25 16:00:00|1758.79|1740.99|1758.58|1740.78|1758.8|1741|1758.42|1740.62|8
1650902410000|2022-04-25 16:00:10|1758.38|1740.58|1758.28|1740.48|1758.53|1740.73|1758.23|1740.43|9
1650902420000|2022-04-25 16:00:20|1757.76|1739.96|1758.19|1740.39|1758.19|1740.39|1757.76|1739.96|4
1650902430000|2022-04-25 16:00:30|1757.95|1740.15|1758.23|1740.43|1758.38|1740.58|1757.95|1740.15|7
1650902440000|2022-04-25 16:00:40|1757.75|1739.95|1757.8|1740|1757.8|1740|1757.6|1739.8|5
1650902450000|2022-04-25 16:00:50|1757.6|1739.8|1757.47|1739.67|1757.68|1739.88|1757.02|1739.22|25
1650902460000|2022-04-25 16:01:00|1757.45|1739.65|1758.53|1740.73|1758.53|1740.73|1757.44|1739.64|24
1650902470000|2022-04-25 16:01:10|1758.47|1740.67|1758.06|1740.26|1758.73|1740.93|1757.99|1740.19|22
1650902480000|2022-04-25 16:01:20|1758.01|1740.21|1757.91|1740.11|1758.1|1740.3|1757.85|1740.05|17
1650902490000|2022-04-25 16:01:30|1757.9|1740.1|1759.09|1741.29|1759.09|1741.29|1757.87|1740.07|20
1650902500000|2022-04-25 16:01:40|1759.06|1741.26|1760.4|1742.6|1760.4|1742.6|1759.06|1741.26|12
1650902510000|2022-04-25 16:01:50|1760.27|1742.47|1761.32|1743.52|1761.4|1743.6|1760.27|1742.47|13
1650902520000|2022-04-25 16:02:00|1761.4|1743.6|1760.55|1742.75|1761.4|1743.6|1760.15|1742.35|13
1650902530000|2022-04-25 16:02:10|1760.46|1742.66|1759.58|1741.78|1760.5|1742.7|1759.54|1741.74|26
1650902540000|2022-04-25 16:02:20|1759.77|1741.97|1759.04|1741.24|1759.77|1741.97|1758.77|1740.97|32
1650902550000|2022-04-25 16:02:30|1759|1741.2|1759.37|1741.57|1759.5|1741.7|1758.9|1741.1|24
1650902560000|2022-04-25 16:02:40|1759.41|1741.61|1759.44|1741.64|1759.56|1741.76|1759.37|1741.57|27
1650902570000|2022-04-25 16:02:50|1759.6|1741.8|1759.61|1741.81|1759.74|1741.94|1759.55|1741.75|12
1650902580000|2022-04-25 16:03:00|1759.6|1741.8|1759.79|1741.99|1759.79|1741.99|1759.6|1741.8|13
1650902590000|2022-04-25 16:03:10|1759.8|1742|1759.7|1741.9|1759.82|1742.02|1759.61|1741.81|14
1650902600000|2022-04-25 16:03:20|1759.63|1741.83|1759.35|1741.55|1759.63|1741.83|1759.35|1741.55|20
1650902610000|2022-04-25 16:03:30|1759.37|1741.57|1759.59|1741.79|1759.6|1741.8|1759.37|1741.57|5
1650902620000|2022-04-25 16:03:40|1759.71|1741.91|1760.8|1743|1760.9|1743.1|1759.71|1741.91|10
1650902630000|2022-04-25 16:03:50|1760.99|1743.19|1761.68|1743.88|1761.7|1743.9|1760.99|1743.19|21
1650902640000|2022-04-25 16:04:00|1761.67|1743.87|1760.62|1742.82|1761.67|1743.87|1760.62|1742.82|26
1650902650000|2022-04-25 16:04:10|1760.68|1742.88|1760.51|1742.71|1760.99|1743.19|1760.44|1742.64|23
1650902660000|2022-04-25 16:04:20|1760.4|1742.6|1760.01|1742.21|1760.4|1742.6|1759.89|1742.09|15
1650902670000|2022-04-25 16:04:30|1760.02|1742.22|1760.63|1742.83|1760.68|1742.88|1759.94|1742.14|22
1650902680000|2022-04-25 16:04:40|1760.68|1742.88|1761.39|1743.59|1761.39|1743.59|1760.68|1742.88|15
1650902690000|2022-04-25 16:04:50|1761.37|1743.57|1761.6|1743.8|1761.6|1743.8|1761.35|1743.55|6
1650902700000|2022-04-25 16:05:00|1761.67|1743.87|1762.37|1744.57|1762.46|1744.66|1761.67|1743.87|20
1650902710000|2022-04-25 16:05:10|1762.41|1744.61|1762.65|1744.85|1762.96|1745.16|1762.41|1744.61|7
1650902720000|2022-04-25 16:05:20|1762.9|1745.1|1763.4|1745.6|1763.4|1745.6|1762.65|1744.85|7
1650902730000|2022-04-25 16:05:30|1763.32|1745.52|1763.4|1745.6|1763.4|1745.6|1763.32|1745.52|3
1650902740000|2022-04-25 16:05:40|1763.86|1746.06|1763.9|1746.1|1764.57|1746.77|1763.71|1745.91|23
1650902750000|2022-04-25 16:05:50|1763.86|1746.06|1763.38|1745.58|1763.9|1746.1|1763.38|1745.58|29
1650902760000|2022-04-25 16:06:00|1763.15|1745.35|1764.47|1746.67|1764.48|1746.68|1762.84|1745.04|29
1650902770000|2022-04-25 16:06:10|1764.49|1746.69|1764.61|1746.81|1764.71|1746.91|1764.32|1746.52|26
1650902780000|2022-04-25 16:06:20|1764.6|1746.8|1765.33|1747.53|1765.35|1747.55|1764.6|1746.8|24
1650902790000|2022-04-25 16:06:30|1765.34|1747.54|1765.42|1747.62|1765.42|1747.62|1764.99|1747.19|16
1650902800000|2022-04-25 16:06:40|1765.41|1747.61|1765.51|1747.71|1765.58|1747.78|1765.35|1747.55|23
1650902810000|2022-04-25 16:06:50|1765.56|1747.76|1766.4|1748.6|1766.4|1748.6|1765.56|1747.76|15
1650902820000|2022-04-25 16:07:00|1766.37|1748.57|1768.36|1750.56|1768.4|1750.6|1765.8|1748|23
1650902830000|2022-04-25 16:07:10|1768.35|1750.55|1769.5|1751.7|1769.53|1751.73|1768.3|1750.5|23
1650902840000|2022-04-25 16:07:20|1769.49|1751.69|1768.61|1750.81|1769.63|1751.83|1768.5|1750.7|33
1650902850000|2022-04-25 16:07:30|1768.71|1750.91|1768.44|1750.64|1768.74|1750.94|1768.39|1750.59|24
1650902860000|2022-04-25 16:07:40|1768.43|1750.63|1767.92|1750.12|1768.52|1750.72|1767.92|1750.12|19
1650902870000|2022-04-25 16:07:50|1767.83|1750.03|1766.72|1748.92|1767.83|1750.03|1766.69|1748.89|19
1650902880000|2022-04-25 16:08:00|1767.04|1749.24|1768.14|1750.34|1768.14|1750.34|1766.63|1748.83|23
1650902890000|2022-04-25 16:08:10|1768.15|1750.35|1767.77|1749.97|1768.35|1750.55|1767.67|1749.87|24
1650902900000|2022-04-25 16:08:20|1767.75|1749.95|1767.79|1749.99|1767.88|1750.08|1767.52|1749.72|12
1650902910000|2022-04-25 16:08:30|1767.73|1749.93|1767.46|1749.66|1767.73|1749.93|1766.97|1749.17|19
1650902920000|2022-04-25 16:08:40|1767.44|1749.64|1767.49|1749.69|1767.51|1749.71|1767.4|1749.6|15
1650902930000|2022-04-25 16:08:50|1767.48|1749.68|1767.07|1749.27|1767.65|1749.85|1767.07|1749.27|15
1650902940000|2022-04-25 16:09:00|1767|1749.2|1767.43|1749.63|1767.44|1749.64|1766.9|1749.1|25
1650902950000|2022-04-25 16:09:10|1767.41|1749.61|1767.44|1749.64|1767.52|1749.72|1767.01|1749.21|22
1650902960000|2022-04-25 16:09:20|1767.45|1749.65|1768.4|1750.6|1768.43|1750.63|1767.38|1749.58|27
1650902970000|2022-04-25 16:09:30|1768.22|1750.42|1768.36|1750.56|1768.45|1750.65|1767.78|1749.98|18
1650902980000|2022-04-25 16:09:40|1768.35|1750.55|1767.76|1749.96|1768.41|1750.61|1767.59|1749.79|25
1650902990000|2022-04-25 16:09:50|1767.78|1749.98|1767.79|1749.99|1767.99|1750.19|1767.72|1749.92|14
1650903000000|2022-04-25 16:10:00|1767.78|1749.98|1767.62|1749.82|1767.91|1750.11|1767.37|1749.57|19
1650903010000|2022-04-25 16:10:10|1767.65|1749.85|1767.42|1749.62|1767.65|1749.85|1767.4|1749.6|8
1650903020000|2022-04-25 16:10:20|1767.34|1749.54|1767.62|1749.82|1767.62|1749.82|1767.21|1749.41|19
1650903030000|2022-04-25 16:10:30|1767.61|1749.81|1767.77|1749.97|1767.92|1750.12|1767.61|1749.81|19
1650903040000|2022-04-25 16:10:40|1767.78|1749.98|1768.26|1750.46|1768.26|1750.46|1767.66|1749.86|21
1650903050000|2022-04-25 16:10:50|1768.25|1750.45|1768.58|1750.78|1768.73|1750.93|1768.11|1750.31|15
1650903060000|2022-04-25 16:11:00|1768.62|1750.82|1770.59|1752.79|1770.59|1752.79|1768.62|1750.82|19
1650903070000|2022-04-25 16:11:10|1770.48|1752.68|1770.49|1752.69|1770.69|1752.89|1770.37|1752.57|15
1650903080000|2022-04-25 16:11:20|1770.42|1752.62|1770.19|1752.39|1770.43|1752.63|1769.91|1752.11|32
1650903090000|2022-04-25 16:11:30|1770.11|1752.31|1769.47|1751.67|1770.11|1752.31|1769.47|1751.67|23
1650903100000|2022-04-25 16:11:40|1769.46|1751.66|1770.51|1752.71|1770.51|1752.71|1769.46|1751.66|17
1650903110000|2022-04-25 16:11:50|1770.49|1752.69|1770.49|1752.69|1770.58|1752.78|1770.45|1752.65|11
1650903120000|2022-04-25 16:12:00|1770.3|1752.5|1770.06|1752.26|1770.3|1752.5|1769.96|1752.16|21
1650903130000|2022-04-25 16:12:10|1770.09|1752.29|1769.63|1751.83|1770.12|1752.32|1769.63|1751.83|14
1650903140000|2022-04-25 16:12:20|1769.64|1751.84|1769.63|1751.83|1769.78|1751.98|1769.48|1751.68|21
1650903150000|2022-04-25 16:12:30|1769.6|1751.8|1769.63|1751.83|1769.84|1752.04|1769.4|1751.6|30
1650903160000|2022-04-25 16:12:40|1769.48|1751.68|1769.6|1751.8|1769.61|1751.81|1769.44|1751.64|9
1650903170000|2022-04-25 16:12:50|1769.58|1751.78|1769.93|1752.13|1769.93|1752.13|1769.58|1751.78|11
1650903180000|2022-04-25 16:13:00|1769.72|1751.92|1769.68|1751.88|1769.93|1752.13|1768.96|1751.16|26
1650903190000|2022-04-25 16:13:10|1769.81|1752.01|1770.37|1752.57|1770.39|1752.59|1769.81|1752.01|18
1650903200000|2022-04-25 16:13:20|1770.34|1752.54|1771.26|1753.46|1771.26|1753.46|1770.34|1752.54|14
1650903210000|2022-04-25 16:13:30|1771.17|1753.37|1771.4|1753.6|1771.4|1753.6|1770.77|1752.97|13
1650903220000|2022-04-25 16:13:40|1771.23|1753.43|1772.51|1754.71|1772.94|1755.14|1771.23|1753.43|18
1650903230000|2022-04-25 16:13:50|1772.34|1754.54|1772.43|1754.63|1772.6|1754.8|1772.1|1754.3|28
1650903240000|2022-04-25 16:14:00|1772.48|1754.68|1772.55|1754.75|1772.75|1754.95|1772.48|1754.68|21
1650903250000|2022-04-25 16:14:10|1772.54|1754.74|1772.09|1754.29|1772.62|1754.82|1772.05|1754.25|34
1650903260000|2022-04-25 16:14:20|1772.01|1754.21|1772.57|1754.77|1772.62|1754.82|1771.97|1754.17|18
1650903270000|2022-04-25 16:14:30|1772.63|1754.83|1773.37|1755.57|1773.38|1755.58|1772.63|1754.83|14
1650903280000|2022-04-25 16:14:40|1773.38|1755.58|1773.4|1755.6|1773.4|1755.6|1773.36|1755.56|6
1650903290000|2022-04-25 16:14:50|1773.53|1755.73|1775.63|1757.83|1775.63|1757.83|1773.4|1755.6|5
1650903300000|2022-04-25 16:15:00|1776.82|1759.02|1779.7|1761.9|1780.99|1763.19|1776.2|1758.4|38
1650903310000|2022-04-25 16:15:10|1779.6|1761.8|1781.44|1763.64|1781.44|1763.64|1778.32|1760.52|33
1650903320000|2022-04-25 16:15:20|1781.42|1763.62|1782.94|1765.14|1783.35|1765.55|1781.32|1763.52|24
1650903330000|2022-04-25 16:15:30|1782.95|1765.15|1782.42|1764.62|1783.1|1765.3|1782.04|1764.24|29
1650903340000|2022-04-25 16:15:40|1782.47|1764.67|1783.37|1765.57|1783.45|1765.65|1781.42|1763.62|29
1650903350000|2022-04-25 16:15:50|1783.34|1765.54|1783.12|1765.32|1783.6|1765.8|1782.6|1764.8|27
1650903360000|2022-04-25 16:16:00|1782.99|1765.19|1784.29|1766.49|1784.29|1766.49|1782.88|1765.08|27
1650903370000|2022-04-25 16:16:10|1784.34|1766.54|1784.21|1766.41|1784.4|1766.6|1783.77|1765.97|24
1650903380000|2022-04-25 16:16:20|1784.32|1766.52|1784.18|1766.38|1784.4|1766.6|1783.96|1766.16|26
1650903390000|2022-04-25 16:16:30|1784.16|1766.36|1780.58|1762.78|1784.16|1766.36|1780.5|1762.7|31
1650903400000|2022-04-25 16:16:40|1780.89|1763.09|1780.06|1762.26|1781.05|1763.25|1779.92|1762.12|32
1650903410000|2022-04-25 16:16:50|1780.05|1762.25|1780.37|1762.57|1780.37|1762.57|1779.53|1761.73|23
1650903420000|2022-04-25 16:17:00|1780.46|1762.66|1778.41|1760.61|1780.59|1762.79|1778.41|1760.61|32
1650903430000|2022-04-25 16:17:10|1778.35|1760.55|1778.58|1760.78|1778.97|1761.17|1778.31|1760.51|25
1650903440000|2022-04-25 16:17:20|1778.61|1760.81|1779.75|1761.95|1779.76|1761.96|1778.59|1760.79|30
1650903450000|2022-04-25 16:17:30|1779.79|1761.99|1781.05|1763.25|1781.12|1763.32|1779.67|1761.87|28
1650903460000|2022-04-25 16:17:40|1781.1|1763.3|1780.6|1762.8|1781.16|1763.36|1780.51|1762.71|24
1650903470000|2022-04-25 16:17:50|1780.59|1762.79|1781.1|1763.3|1781.4|1763.6|1780.59|1762.79|23
1650903480000|2022-04-25 16:18:00|1780.85|1763.05|1778.75|1760.95|1780.85|1763.05|1778.75|1760.95|32
1650903490000|2022-04-25 16:18:10|1778.7|1760.9|1778.1|1760.3|1778.72|1760.92|1778.1|1760.3|17
1650903500000|2022-04-25 16:18:20|1778.2|1760.4|1779.38|1761.58|1779.48|1761.68|1778.17|1760.37|27
1650903510000|2022-04-25 16:18:30|1779.37|1761.57|1779.49|1761.69|1779.67|1761.87|1779.05|1761.25|26
1650903520000|2022-04-25 16:18:40|1779.46|1761.66|1779.45|1761.65|1779.47|1761.67|1779|1761.2|24
1650903530000|2022-04-25 16:18:50|1779.44|1761.64|1779.36|1761.56|1779.48|1761.68|1779.35|1761.55|17
1650903540000|2022-04-25 16:19:00|1779.35|1761.55|1779.54|1761.74|1779.54|1761.74|1779.04|1761.24|25
1650903550000|2022-04-25 16:19:10|1779.52|1761.72|1779.5|1761.7|1779.52|1761.72|1779.32|1761.52|9
1650903560000|2022-04-25 16:19:20|1779.48|1761.68|1778.86|1761.06|1779.55|1761.75|1778.86|1761.06|10
1650903570000|2022-04-25 16:19:30|1778.65|1760.85|1778.94|1761.14|1778.99|1761.19|1778.65|1760.85|9
1650903580000|2022-04-25 16:19:40|1778.79|1760.99|1778.42|1760.62|1778.85|1761.05|1778.42|1760.62|12
1650903590000|2022-04-25 16:19:50|1778.51|1760.71|1778.96|1761.16|1779.01|1761.21|1778.45|1760.65|21
1650903600000|2022-04-25 16:20:00|1778.95|1761.15|1779.22|1761.42|1779.5|1761.7|1778.66|1760.86|20
1650903610000|2022-04-25 16:20:10|1778.9|1761.1|1779|1761.2|1779|1761.2|1778.89|1761.09|7
1650903620000|2022-04-25 16:20:20|1778.69|1760.89|1779.48|1761.68|1779.48|1761.68|1778.69|1760.89|5
1650903630000|2022-04-25 16:20:30|1779.5|1761.7|1778.94|1761.14|1779.5|1761.7|1778.64|1760.84|15
1650903640000|2022-04-25 16:20:40|1778.99|1761.19|1779.58|1761.78|1779.58|1761.78|1778.99|1761.19|17
1650903650000|2022-04-25 16:20:50|1779.67|1761.87|1780.01|1762.21|1780.15|1762.35|1779.5|1761.7|7
1650903660000|2022-04-25 16:21:00|1780.15|1762.35|1781.03|1763.23|1781.03|1763.23|1779.71|1761.91|25
1650903670000|2022-04-25 16:21:10|1781.04|1763.24|1781.22|1763.42|1781.43|1763.63|1780.8|1763|15
1650903680000|2022-04-25 16:21:20|1780.92|1763.12|1779.85|1762.05|1780.92|1763.12|1779.79|1761.99|20
1650903690000|2022-04-25 16:21:30|1779.68|1761.88|1779.23|1761.43|1779.68|1761.88|1778.76|1760.96|22
1650903700000|2022-04-25 16:21:40|1779.11|1761.31|1779.22|1761.42|1779.27|1761.47|1778.92|1761.12|17
1650903710000|2022-04-25 16:21:50|1779.2|1761.4|1779.02|1761.22|1779.25|1761.45|1778.98|1761.18|15
1650903720000|2022-04-25 16:22:00|1779.05|1761.25|1778.95|1761.15|1779.15|1761.35|1778.43|1760.63|21
1650903730000|2022-04-25 16:22:10|1779|1761.2|1780.12|1762.32|1780.12|1762.32|1778.96|1761.16|27
1650903740000|2022-04-25 16:22:20|1779.77|1761.97|1779.43|1761.63|1779.77|1761.97|1779.4|1761.6|24
1650903750000|2022-04-25 16:22:30|1779.42|1761.62|1779.64|1761.84|1779.8|1762|1779.36|1761.56|25
1650903760000|2022-04-25 16:22:40|1779.63|1761.83|1780.4|1762.6|1780.4|1762.6|1779.51|1761.71|15
1650903770000|2022-04-25 16:22:50|1780.28|1762.48|1779.7|1761.9|1780.28|1762.48|1779.65|1761.85|16
1650903780000|2022-04-25 16:23:00|1779.92|1762.12|1780.4|1762.6|1780.4|1762.6|1779.67|1761.87|19
1650903790000|2022-04-25 16:23:10|1780.41|1762.61|1780.55|1762.75|1781.07|1763.27|1780.39|1762.59|24
1650903800000|2022-04-25 16:23:20|1780.5|1762.7|1780.55|1762.75|1780.72|1762.92|1780.49|1762.69|17
1650903810000|2022-04-25 16:23:30|1780.58|1762.78|1780.75|1762.95|1780.76|1762.96|1780.54|1762.74|13
1650903820000|2022-04-25 16:23:40|1780.7|1762.9|1781.4|1763.6|1781.4|1763.6|1780.66|1762.86|15
1650903830000|2022-04-25 16:23:50|1782.09|1764.29|1781.4|1763.6|1782.12|1764.32|1781.4|1763.6|7
1650903840000|2022-04-25 16:24:00|1781.35|1763.55|1782.1|1764.3|1782.15|1764.35|1781.28|1763.48|8
1650903850000|2022-04-25 16:24:10|1782.01|1764.21|1782.46|1764.66|1782.48|1764.68|1782.01|1764.21|8
1650903860000|2022-04-25 16:24:20|1782.4|1764.6|1782.4|1764.6|1782.42|1764.62|1781.7|1763.9|11
1650903870000|2022-04-25 16:24:30|1782.31|1764.51|1781.78|1763.98|1782.4|1764.6|1781.57|1763.77|19
1650903880000|2022-04-25 16:24:40|1781.75|1763.95|1781.55|1763.75|1781.75|1763.95|1781.52|1763.72|5
1650903890000|2022-04-25 16:24:50|1781.68|1763.88|1781.75|1763.95|1781.75|1763.95|1781.68|1763.88|4
1650903900000|2022-04-25 16:25:00|1781.68|1763.88|1780.58|1762.78|1781.7|1763.9|1780.58|1762.78|11
1650903910000|2022-04-25 16:25:10|1780.83|1763.03|1781.51|1763.71|1781.57|1763.77|1780.83|1763.03|16
1650903920000|2022-04-25 16:25:20|1781.58|1763.78|1782.4|1764.6|1782.49|1764.69|1781.51|1763.71|14
1650903930000|2022-04-25 16:25:30|1782.71|1764.91|1783|1765.2|1783.28|1765.48|1782.71|1764.91|23
1650903940000|2022-04-25 16:25:40|1783.23|1765.43|1782.4|1764.6|1783.29|1765.49|1782.4|1764.6|13
1650903950000|2022-04-25 16:25:50|1782.75|1764.95|1782.4|1764.6|1782.75|1764.95|1782.4|1764.6|4
1650903960000|2022-04-25 16:26:00|1782.43|1764.63|1782|1764.2|1782.43|1764.63|1782|1764.2|11
1650903970000|2022-04-25 16:26:10|1781.63|1763.83|1781.47|1763.67|1781.65|1763.85|1781.24|1763.44|21
1650903980000|2022-04-25 16:26:20|1781.4|1763.6|1781.17|1763.37|1781.4|1763.6|1780.67|1762.87|12
1650903990000|2022-04-25 16:26:30|1781.22|1763.42|1781.6|1763.8|1781.6|1763.8|1781.22|1763.42|4
1650904000000|2022-04-25 16:26:40|1781.85|1764.05|1782.4|1764.6|1782.4|1764.6|1781.85|1764.05|4
1650904010000|2022-04-25 16:26:50|1782.28|1764.48|1782.4|1764.6|1782.4|1764.6|1782.28|1764.48|2
1650904020000|2022-04-25 16:27:00|1782.15|1764.35|1782.15|1764.35|1782.4|1764.6|1782.15|1764.35|5
1650904030000|2022-04-25 16:27:10|1782.4|1764.6|1782.4|1764.6|1782.4|1764.6|1782.15|1764.35|10
1650904040000|2022-04-25 16:27:20|1782.59|1764.79|1781.9|1764.1|1782.59|1764.79|1781.85|1764.05|10
1650904050000|2022-04-25 16:27:30|1782.1|1764.3|1781.62|1763.82|1782.1|1764.3|1781.62|1763.82|5
1650904060000|2022-04-25 16:27:40|1781.61|1763.81|1780.67|1762.87|1781.61|1763.81|1780.67|1762.87|19
1650904070000|2022-04-25 16:27:50|1781.17|1763.37|1780.66|1762.86|1781.26|1763.46|1780.64|1762.84|10
1650904080000|2022-04-25 16:28:00|1781.04|1763.24|1780.75|1762.95|1781.19|1763.39|1780.64|1762.84|18
1650904090000|2022-04-25 16:28:10|1781.15|1763.35|1780.65|1762.85|1781.15|1763.35|1780.65|1762.85|5
1650904100000|2022-04-25 16:28:20|1780.69|1762.89|1780.48|1762.68|1780.7|1762.9|1780.47|1762.67|8
1650904110000|2022-04-25 16:28:30|1780.44|1762.64|1779.85|1762.05|1780.44|1762.64|1779.52|1761.72|25
1650904120000|2022-04-25 16:28:40|1779.68|1761.88|1780.3|1762.5|1780.32|1762.52|1779.68|1761.88|21
1650904130000|2022-04-25 16:28:50|1780.27|1762.47|1780.55|1762.75|1780.55|1762.75|1780.26|1762.46|9
1650904140000|2022-04-25 16:29:00|1780.48|1762.68|1780.5|1762.7|1780.57|1762.77|1780.4|1762.6|7
1650904150000|2022-04-25 16:29:10|1780.53|1762.73|1781.43|1763.63|1781.63|1763.83|1780.52|1762.72|22
1650904160000|2022-04-25 16:29:20|1781.4|1763.6|1781.7|1763.9|1781.7|1763.9|1781.37|1763.57|12
1650904170000|2022-04-25 16:29:30|1781.47|1763.67|1781.57|1763.77|1781.57|1763.77|1781.47|1763.67|4
1650904180000|2022-04-25 16:29:40|1781.47|1763.67|1781.55|1763.75|1781.55|1763.75|1781.44|1763.64|5
1650904190000|2022-04-25 16:29:50|1781.48|1763.68|1781.51|1763.71|1781.55|1763.75|1781.48|1763.68|4
1650904200000|2022-04-25 16:30:00|1781.47|1763.67|1781.59|1763.79|1781.88|1764.08|1781.47|1763.67|21
1650904210000|2022-04-25 16:30:10|1781.65|1763.85|1781.6|1763.8|1781.65|1763.85|1781.59|1763.79|3
1650904220000|2022-04-25 16:30:20|1781.65|1763.85|1781.59|1763.79|1781.69|1763.89|1781.59|1763.79|4
1650904230000|2022-04-25 16:30:30|1781.5|1763.7|1781.5|1763.7|1781.59|1763.79|1781.5|1763.7|5
1650904240000|2022-04-25 16:30:40|1781.53|1763.73|1780.53|1762.73|1781.53|1763.73|1780.51|1762.71|14
1650904250000|2022-04-25 16:30:50|1780.54|1762.74|1780.62|1762.82|1780.77|1762.97|1780.54|1762.74|12
1650904260000|2022-04-25 16:31:00|1780.59|1762.79|1779.57|1761.77|1780.59|1762.79|1779.53|1761.73|17
1650904270000|2022-04-25 16:31:10|1779.8|1762|1779.52|1761.72|1779.9|1762.1|1779.5|1761.7|11
1650904280000|2022-04-25 16:31:20|1779.53|1761.73|1779.51|1761.71|1779.6|1761.8|1779.5|1761.7|16
1650904290000|2022-04-25 16:31:30|1779.55|1761.75|1779.76|1761.96|1779.88|1762.08|1779.52|1761.72|24
1650904300000|2022-04-25 16:31:40|1779.77|1761.97|1780.57|1762.77|1780.6|1762.8|1779.77|1761.97|16
1650904310000|2022-04-25 16:31:50|1780.56|1762.76|1780.55|1762.75|1780.58|1762.78|1780.47|1762.67|15
1650904320000|2022-04-25 16:32:00|1780.48|1762.68|1781.56|1763.76|1781.95|1764.15|1780.48|1762.68|26
1650904330000|2022-04-25 16:32:10|1781.57|1763.77|1782.4|1764.6|1782.4|1764.6|1781.57|1763.77|10
1650904340000|2022-04-25 16:32:20|1782.6|1764.8|1783.42|1765.62|1783.42|1765.62|1782.6|1764.8|11
1650904350000|2022-04-25 16:32:30|1783.65|1765.85|1783.4|1765.6|1783.65|1765.85|1783.18|1765.38|8
1650904360000|2022-04-25 16:32:40|1783.44|1765.64|1783.55|1765.75|1783.55|1765.75|1783.44|1765.64|2
1650904370000|2022-04-25 16:32:50|1783.74|1765.94|1783.7|1765.9|1784.12|1766.32|1783.7|1765.9|7
1650904380000|2022-04-25 16:33:00|1783.55|1765.75|1783.6|1765.8|1783.6|1765.8|1783.55|1765.75|3
1650904390000|2022-04-25 16:33:10|1783.5|1765.7|1784.4|1766.6|1784.4|1766.6|1783.5|1765.7|10
1650904400000|2022-04-25 16:33:20|1784.41|1766.61|1784.5|1766.7|1784.62|1766.82|1784.41|1766.61|14
1650904410000|2022-04-25 16:33:30|1784.48|1766.68|1785.36|1767.56|1785.36|1767.56|1784.48|1766.68|22
1650904420000|2022-04-25 16:33:40|1785.29|1767.49|1785.9|1768.1|1785.9|1768.1|1785.29|1767.49|3
1650904430000|2022-04-25 16:33:50|1785.88|1768.08|1785.9|1768.1|1786|1768.2|1785.88|1768.08|6
1650904440000|2022-04-25 16:34:00|1785.78|1767.98|1786.4|1768.6|1786.4|1768.6|1785.78|1767.98|4
1650904450000|2022-04-25 16:34:10|1786.43|1768.63|1786.4|1768.6|1786.44|1768.64|1785.88|1768.08|13
1650904460000|2022-04-25 16:34:20|1786.41|1768.61|1785.95|1768.15|1786.41|1768.61|1785.59|1767.79|11
1650904470000|2022-04-25 16:34:30|1785.63|1767.83|1786.4|1768.6|1786.4|1768.6|1785.57|1767.77|17
1650904480000|2022-04-25 16:34:40|1786.27|1768.47|1786.4|1768.6|1786.4|1768.6|1786.27|1768.47|2
1650904490000|2022-04-25 16:34:50|1786.32|1768.52|1786.28|1768.48|1786.4|1768.6|1786.28|1768.48|7
1650904500000|2022-04-25 16:35:00|1786.09|1768.29|1786.4|1768.6|1786.4|1768.6|1785.8|1768|12
1650904510000|2022-04-25 16:35:10|1786.55|1768.75|1786.4|1768.6|1786.57|1768.77|1786.4|1768.6|3
1650904520000|2022-04-25 16:35:20|1786.62|1768.82|1786.5|1768.7|1787.4|1769.6|1786.5|1768.7|7
1650904530000|2022-04-25 16:35:30|1786.4|1768.6|1786.4|1768.6|1786.48|1768.68|1786.4|1768.6|3
1650904540000|2022-04-25 16:35:40|1786.43|1768.63|1786.4|1768.6|1786.43|1768.63|1786.4|1768.6|2
1650904550000|2022-04-25 16:35:50|1786.35|1768.55|1785.95|1768.15|1786.35|1768.55|1785.95|1768.15|8
1650904560000|2022-04-25 16:36:00|1786.17|1768.37|1785.77|1767.97|1786.25|1768.45|1785.73|1767.93|14
1650904570000|2022-04-25 16:36:10|1785.55|1767.75|1785.9|1768.1|1785.9|1768.1|1785.55|1767.75|5
1650904580000|2022-04-25 16:36:20|1785.63|1767.83|1786.4|1768.6|1786.4|1768.6|1785.63|1767.83|6
1650904590000|2022-04-25 16:36:30|1786.53|1768.73|1787.4|1769.6|1787.4|1769.6|1786.4|1768.6|5
1650904610000|2022-04-25 16:36:50|1787.35|1769.55|1787.4|1769.6|1787.4|1769.6|1787.3|1769.5|5
1650904620000|2022-04-25 16:37:00|1787.27|1769.47|1787.4|1769.6|1787.4|1769.6|1787.27|1769.47|8
1650904630000|2022-04-25 16:37:10|1787.38|1769.58|1786.7|1768.9|1787.38|1769.58|1786.34|1768.54|11
1650904640000|2022-04-25 16:37:20|1786.36|1768.56|1786.19|1768.39|1786.4|1768.6|1786.19|1768.39|16
1650904650000|2022-04-25 16:37:30|1785.88|1768.08|1785.56|1767.76|1785.9|1768.1|1785.5|1767.7|10
1650904660000|2022-04-25 16:37:40|1785.51|1767.71|1786.17|1768.37|1786.17|1768.37|1785.51|1767.71|12
1650904670000|2022-04-25 16:37:50|1786.15|1768.35|1786.37|1768.57|1786.43|1768.63|1785.56|1767.76|26
1650904680000|2022-04-25 16:38:00|1786.38|1768.58|1787.02|1769.22|1787.4|1769.6|1786.24|1768.44|19
1650904690000|2022-04-25 16:38:10|1786.62|1768.82|1788.4|1770.6|1788.4|1770.6|1786.62|1768.82|13
1650904700000|2022-04-25 16:38:20|1788.37|1770.57|1788.4|1770.6|1788.42|1770.62|1788.37|1770.57|4
1650904710000|2022-04-25 16:38:30|1788.31|1770.51|1788.4|1770.6|1788.46|1770.66|1788.31|1770.51|4
1650904720000|2022-04-25 16:38:40|1788.46|1770.66|1788.4|1770.6|1788.46|1770.66|1788.4|1770.6|3
1650904730000|2022-04-25 16:38:50|1788.52|1770.72|1788.4|1770.6|1788.52|1770.72|1788.4|1770.6|2
1650904740000|2022-04-25 16:39:00|1788.44|1770.64|1788.4|1770.6|1788.53|1770.73|1788.4|1770.6|6
1650904750000|2022-04-25 16:39:10|1788.2|1770.4|1787.55|1769.75|1788.4|1770.6|1787.55|1769.75|6
1650904770000|2022-04-25 16:39:30|1787.49|1769.69|1787.52|1769.72|1787.52|1769.72|1787.49|1769.69|2
1650904780000|2022-04-25 16:39:40|1787.49|1769.69|1787.55|1769.75|1787.55|1769.75|1787.49|1769.69|7
1650904790000|2022-04-25 16:39:50|1787.52|1769.72|1787.2|1769.4|1787.55|1769.75|1787.06|1769.26|8
1650904800000|2022-04-25 16:40:00|1786.88|1769.08|1787.2|1769.4|1787.2|1769.4|1786.88|1769.08|6
1650904810000|2022-04-25 16:40:10|1787.42|1769.62|1787.46|1769.66|1787.46|1769.66|1787.24|1769.44|8
1650904820000|2022-04-25 16:40:20|1787.55|1769.75|1787.55|1769.75|1787.6|1769.8|1787.54|1769.74|5
1650904830000|2022-04-25 16:40:30|1787.51|1769.71|1786.84|1769.04|1787.55|1769.75|1786.74|1768.94|7
1650904840000|2022-04-25 16:40:40|1787.05|1769.25|1786.92|1769.12|1787.05|1769.25|1786.66|1768.86|10
1650904850000|2022-04-25 16:40:50|1787.02|1769.22|1785.79|1767.99|1787.02|1769.22|1785.79|1767.99|14
1650904860000|2022-04-25 16:41:00|1786|1768.2|1786.34|1768.54|1786.34|1768.54|1785.51|1767.71|24
1650904870000|2022-04-25 16:41:10|1786.53|1768.73|1785.98|1768.18|1786.53|1768.73|1785.01|1767.21|33
1650904880000|2022-04-25 16:41:20|1786|1768.2|1786.59|1768.79|1786.61|1768.81|1785.74|1767.94|25
1650904890000|2022-04-25 16:41:30|1786.6|1768.8|1786.49|1768.69|1786.6|1768.8|1786.46|1768.66|14
1650904900000|2022-04-25 16:41:40|1786.61|1768.81|1786.49|1768.69|1786.77|1768.97|1786.4|1768.6|14
1650904910000|2022-04-25 16:41:50|1786.52|1768.72|1785.18|1767.38|1786.52|1768.72|1784.81|1767.01|21
1650904920000|2022-04-25 16:42:00|1785.27|1767.47|1785.13|1767.33|1785.28|1767.48|1784.96|1767.16|24
1650904930000|2022-04-25 16:42:10|1785.08|1767.28|1784.8|1767|1785.29|1767.49|1784.59|1766.79|16
1650904940000|2022-04-25 16:42:20|1784.51|1766.71|1785.35|1767.55|1785.38|1767.58|1784.5|1766.7|20
1650904950000|2022-04-25 16:42:30|1785.36|1767.56|1785.38|1767.58|1785.38|1767.58|1784.52|1766.72|18
1650904960000|2022-04-25 16:42:40|1785.4|1767.6|1785.57|1767.77|1785.58|1767.78|1785.4|1767.6|10
1650904970000|2022-04-25 16:42:50|1785.53|1767.73|1785.53|1767.73|1785.55|1767.75|1785.49|1767.69|9
1650904980000|2022-04-25 16:43:00|1785.52|1767.72|1785.71|1767.91|1785.72|1767.92|1785.51|1767.71|22
1650904990000|2022-04-25 16:43:10|1786.07|1768.27|1786.91|1769.11|1787.07|1769.27|1786.07|1768.27|29
1650905000000|2022-04-25 16:43:20|1786.9|1769.1|1788.4|1770.6|1788.4|1770.6|1786.9|1769.1|30
1650905010000|2022-04-25 16:43:30|1788.27|1770.47|1789.15|1771.35|1789.15|1771.35|1788.08|1770.28|10
1650905020000|2022-04-25 16:43:40|1789.4|1771.6|1794.4|1776.6|1794.4|1776.6|1789.08|1771.28|22
1650905030000|2022-04-25 16:43:50|1794.42|1776.62|1794.79|1776.99|1795.32|1777.52|1794.35|1776.55|31
1650905040000|2022-04-25 16:44:00|1794.65|1776.85|1793.38|1775.58|1794.95|1777.15|1793.22|1775.42|30
1650905050000|2022-04-25 16:44:10|1793.35|1775.55|1792.9|1775.1|1793.49|1775.69|1792.7|1774.9|21
1650905060000|2022-04-25 16:44:20|1792.72|1774.92|1792.63|1774.83|1792.87|1775.07|1791.8|1774|16
1650905070000|2022-04-25 16:44:30|1792.65|1774.85|1793.13|1775.33|1793.13|1775.33|1792.12|1774.32|16
1650905080000|2022-04-25 16:44:40|1793.25|1775.45|1793.1|1775.3|1793.31|1775.51|1793|1775.2|14
1650905090000|2022-04-25 16:44:50|1793.25|1775.45|1793.15|1775.35|1793.46|1775.66|1793.1|1775.3|19
1650905100000|2022-04-25 16:45:00|1793.1|1775.3|1793.51|1775.71|1793.51|1775.71|1792.49|1774.69|25
1650905110000|2022-04-25 16:45:10|1793.53|1775.73|1793.69|1775.89|1794.12|1776.32|1793.53|1775.73|17
1650905120000|2022-04-25 16:45:20|1793.94|1776.14|1794.39|1776.59|1794.39|1776.59|1793.84|1776.04|14
1650905130000|2022-04-25 16:45:30|1794.4|1776.6|1794.24|1776.44|1794.4|1776.6|1794.24|1776.44|4
1650905140000|2022-04-25 16:45:40|1794.2|1776.4|1793.71|1775.91|1794.4|1776.6|1793.71|1775.91|10
1650905150000|2022-04-25 16:45:50|1793.68|1775.88|1793.71|1775.91|1793.71|1775.91|1793.68|1775.88|5
1650905160000|2022-04-25 16:46:00|1793.69|1775.89|1794.23|1776.43|1794.23|1776.43|1793.69|1775.89|17
1650905170000|2022-04-25 16:46:10|1794.19|1776.39|1794.39|1776.59|1794.63|1776.83|1794.19|1776.39|9
1650905180000|2022-04-25 16:46:20|1794.38|1776.58|1794.04|1776.24|1794.38|1776.58|1793.73|1775.93|22
1650905190000|2022-04-25 16:46:30|1793.72|1775.92|1793.07|1775.27|1793.72|1775.92|1793.02|1775.22|13
1650905200000|2022-04-25 16:46:40|1792.89|1775.09|1792|1774.2|1793.12|1775.32|1791.8|1774|12
1650905210000|2022-04-25 16:46:50|1791.61|1773.81|1789.31|1771.51|1791.7|1773.9|1789.31|1771.51|28
1650905220000|2022-04-25 16:47:00|1789.29|1771.49|1787.98|1770.18|1789.29|1771.49|1787.98|1770.18|28
1650905230000|2022-04-25 16:47:10|1787.96|1770.16|1787.83|1770.03|1788.36|1770.56|1787.83|1770.03|24
1650905240000|2022-04-25 16:47:20|1787.97|1770.17|1787.83|1770.03|1788.14|1770.34|1787.82|1770.02|19
1650905250000|2022-04-25 16:47:30|1787.82|1770.02|1788.17|1770.37|1788.32|1770.52|1787.37|1769.57|23
1650905260000|2022-04-25 16:47:40|1788.15|1770.35|1786.62|1768.82|1788.45|1770.65|1786.14|1768.34|30
1650905270000|2022-04-25 16:47:50|1786.76|1768.96|1787.62|1769.82|1787.62|1769.82|1786.76|1768.96|11
1650905280000|2022-04-25 16:48:00|1788.08|1770.28|1788.52|1770.72|1788.57|1770.77|1787.95|1770.15|24
1650905290000|2022-04-25 16:48:10|1788.54|1770.74|1786.44|1768.64|1788.54|1770.74|1786.36|1768.56|21
1650905300000|2022-04-25 16:48:20|1786.43|1768.63|1787.08|1769.28|1787.28|1769.48|1786.4|1768.6|20
1650905310000|2022-04-25 16:48:30|1787.14|1769.34|1787.3|1769.5|1787.46|1769.66|1787.1|1769.3|29
1650905320000|2022-04-25 16:48:40|1787.29|1769.49|1787.8|1770|1787.81|1770.01|1787.24|1769.44|25
1650905330000|2022-04-25 16:48:50|1787.79|1769.99|1788.13|1770.33|1788.16|1770.36|1787.79|1769.99|24
1650905340000|2022-04-25 16:49:00|1788.14|1770.34|1789.03|1771.23|1789.06|1771.26|1788.14|1770.34|22
1650905350000|2022-04-25 16:49:10|1789.05|1771.25|1789.9|1772.1|1790.4|1772.6|1789.05|1771.25|11
1650905360000|2022-04-25 16:49:20|1789.64|1771.84|1790.98|1773.18|1790.98|1773.18|1789.64|1771.84|21
1650905370000|2022-04-25 16:49:30|1791.09|1773.29|1792.28|1774.48|1792.32|1774.52|1790.84|1773.04|26
1650905380000|2022-04-25 16:49:40|1792.29|1774.49|1793.13|1775.33|1793.13|1775.33|1792.29|1774.49|31
1650905390000|2022-04-25 16:49:50|1793.19|1775.39|1794.05|1776.25|1794.05|1776.25|1793.19|1775.39|25
1650905400000|2022-04-25 16:50:00|1794.07|1776.27|1793.66|1775.86|1794.08|1776.28|1793.49|1775.69|20
1650905410000|2022-04-25 16:50:10|1793.68|1775.88|1793.89|1776.09|1794.13|1776.33|1793.52|1775.72|14
1650905420000|2022-04-25 16:50:20|1793.58|1775.78|1793.62|1775.82|1794.25|1776.45|1793.51|1775.71|15
1650905430000|2022-04-25 16:50:30|1793.61|1775.81|1793.24|1775.44|1793.63|1775.83|1792.81|1775.01|22
1650905440000|2022-04-25 16:50:40|1793.26|1775.46|1791.95|1774.15|1793.49|1775.69|1791.95|1774.15|21
1650905450000|2022-04-25 16:50:50|1792.15|1774.35|1792.38|1774.58|1792.43|1774.63|1791.82|1774.02|19
1650905460000|2022-04-25 16:51:00|1792.37|1774.57|1790.92|1773.12|1792.4|1774.6|1790.92|1773.12|19
1650905470000|2022-04-25 16:51:10|1790.9|1773.1|1790.58|1772.78|1790.9|1773.1|1790.51|1772.71|27
1650905480000|2022-04-25 16:51:20|1790.57|1772.77|1790.53|1772.73|1790.77|1772.97|1790.51|1772.71|17
1650905490000|2022-04-25 16:51:30|1790.52|1772.72|1790.55|1772.75|1790.8|1773|1790.51|1772.71|11
1650905500000|2022-04-25 16:51:40|1790.54|1772.74|1790.73|1772.93|1790.99|1773.19|1790.53|1772.73|18
1650905510000|2022-04-25 16:51:50|1790.65|1772.85|1790.64|1772.84|1790.73|1772.93|1790.64|1772.84|9
1650905520000|2022-04-25 16:52:00|1790.71|1772.91|1790.45|1772.65|1790.71|1772.91|1790.42|1772.62|12
1650905530000|2022-04-25 16:52:10|1789.78|1771.98|1790.65|1772.85|1790.65|1772.85|1789.61|1771.81|24
1650905540000|2022-04-25 16:52:20|1790.67|1772.87|1791.74|1773.94|1791.76|1773.96|1790.67|1772.87|21
1650905550000|2022-04-25 16:52:30|1791.67|1773.87|1791.61|1773.81|1792.05|1774.25|1791.42|1773.62|24
1650905560000|2022-04-25 16:52:40|1791.65|1773.85|1791.99|1774.19|1792.05|1774.25|1791.56|1773.76|18
1650905570000|2022-04-25 16:52:50|1792|1774.2|1790.85|1773.05|1792.19|1774.39|1790.81|1773.01|24
1650905580000|2022-04-25 16:53:00|1790.59|1772.79|1790.54|1772.74|1790.59|1772.79|1790.49|1772.69|12
1650905590000|2022-04-25 16:53:10|1790.53|1772.73|1791.36|1773.56|1791.36|1773.56|1790.53|1772.73|14
1650905600000|2022-04-25 16:53:20|1791.4|1773.6|1791.68|1773.88|1792.41|1774.61|1791.4|1773.6|24
1650905610000|2022-04-25 16:53:30|1791.64|1773.84|1791.52|1773.72|1791.67|1773.87|1791.48|1773.68|18
1650905620000|2022-04-25 16:53:40|1791.51|1773.71|1791.23|1773.43|1791.58|1773.78|1791.17|1773.37|31
1650905630000|2022-04-25 16:53:50|1791.25|1773.45|1791.23|1773.43|1791.54|1773.74|1791.21|1773.41|29
1650905640000|2022-04-25 16:54:00|1791.27|1773.47|1790.63|1772.83|1791.4|1773.6|1790.63|1772.83|15
1650905650000|2022-04-25 16:54:10|1790.58|1772.78|1790.25|1772.45|1790.58|1772.78|1790.2|1772.4|11
1650905660000|2022-04-25 16:54:20|1790.17|1772.37|1789.69|1771.89|1790.17|1772.37|1789.51|1771.71|20
1650905670000|2022-04-25 16:54:30|1789.7|1771.9|1789.08|1771.28|1789.74|1771.94|1789.06|1771.26|18
1650905680000|2022-04-25 16:54:40|1789.02|1771.22|1788.67|1770.87|1789.02|1771.22|1788.6|1770.8|21
1650905690000|2022-04-25 16:54:50|1788.72|1770.92|1788.99|1771.19|1789.08|1771.28|1788.72|1770.92|16
1650905700000|2022-04-25 16:55:00|1788.98|1771.18|1788.46|1770.66|1789.07|1771.27|1788.46|1770.66|21
1650905710000|2022-04-25 16:55:10|1788.49|1770.69|1788.69|1770.89|1788.75|1770.95|1788.2|1770.4|19
1650905720000|2022-04-25 16:55:20|1788.75|1770.95|1788.75|1770.95|1788.76|1770.96|1788.6|1770.8|11
1650905730000|2022-04-25 16:55:30|1788.76|1770.96|1789.25|1771.45|1789.46|1771.66|1788.76|1770.96|25
1650905740000|2022-04-25 16:55:40|1789.23|1771.43|1789.08|1771.28|1789.32|1771.52|1789|1771.2|24
1650905750000|2022-04-25 16:55:50|1789.03|1771.23|1788.68|1770.88|1789.29|1771.49|1788.68|1770.88|19
1650905760000|2022-04-25 16:56:00|1788.69|1770.89|1788.45|1770.65|1788.69|1770.89|1788.36|1770.56|10
1650905770000|2022-04-25 16:56:10|1787.6|1769.8|1787.7|1769.9|1788.2|1770.4|1787.6|1769.8|11
1650905780000|2022-04-25 16:56:20|1787.6|1769.8|1785.87|1768.07|1787.6|1769.8|1785.87|1768.07|20
1650905790000|2022-04-25 16:56:30|1785.9|1768.1|1786.26|1768.46|1786.97|1769.17|1785.87|1768.07|22
1650905800000|2022-04-25 16:56:40|1786.29|1768.49|1786.4|1768.6|1786.52|1768.72|1786.29|1768.49|16
1650905810000|2022-04-25 16:56:50|1786.41|1768.61|1786.61|1768.81|1786.61|1768.81|1786.3|1768.5|6
1650905820000|2022-04-25 16:57:00|1786.46|1768.66|1785.34|1767.54|1786.46|1768.66|1785.21|1767.41|15
1650905830000|2022-04-25 16:57:10|1785.35|1767.55|1784.96|1767.16|1785.43|1767.63|1784.38|1766.58|31
1650905840000|2022-04-25 16:57:20|1784.95|1767.15|1784.66|1766.86|1785.11|1767.31|1784.66|1766.86|16
1650905850000|2022-04-25 16:57:30|1784.6|1766.8|1784.86|1767.06|1784.87|1767.07|1784.6|1766.8|13
1650905860000|2022-04-25 16:57:40|1784.85|1767.05|1784.29|1766.49|1784.85|1767.05|1784.29|1766.49|9
1650905870000|2022-04-25 16:57:50|1783.85|1766.05|1784.43|1766.63|1784.54|1766.74|1783.85|1766.05|12
1650905880000|2022-04-25 16:58:00|1784.55|1766.75|1784.47|1766.67|1785.34|1767.54|1784.47|1766.67|15
1650905890000|2022-04-25 16:58:10|1784.56|1766.76|1784.5|1766.7|1784.56|1766.76|1784.29|1766.49|7
1650905900000|2022-04-25 16:58:20|1784.67|1766.87|1784.94|1767.14|1785.01|1767.21|1784.41|1766.61|20
1650905910000|2022-04-25 16:58:30|1784.92|1767.12|1784.3|1766.5|1784.92|1767.12|1784.27|1766.47|16
1650905920000|2022-04-25 16:58:40|1784.31|1766.51|1784.35|1766.55|1784.44|1766.64|1784.21|1766.41|7
1650905930000|2022-04-25 16:58:50|1784.36|1766.56|1784.35|1766.55|1784.37|1766.57|1784.3|1766.5|8
1650905940000|2022-04-25 16:59:00|1784.4|1766.6|1784.35|1766.55|1784.4|1766.6|1784.35|1766.55|2
1650905950000|2022-04-25 16:59:10|1784.29|1766.49|1784.7|1766.9|1784.7|1766.9|1784.28|1766.48|12
1650905960000|2022-04-25 16:59:20|1784.39|1766.59|1784.7|1766.9|1784.88|1767.08|1784.26|1766.46|14
1650905970000|2022-04-25 16:59:30|1784.85|1767.05|1785.4|1767.6|1785.4|1767.6|1784.85|1767.05|5
1650905980000|2022-04-25 16:59:40|1785.32|1767.52|1784.38|1766.58|1785.32|1767.52|1784.38|1766.58|10
1650905990000|2022-04-25 16:59:50|1784.33|1766.53|1784.16|1766.36|1784.33|1766.53|1783.66|1765.86|17
1650906000000|2022-04-25 17:00:00|1784.11|1766.31|1784.74|1766.94|1784.8|1767|1783.96|1766.16|18
1650906010000|2022-04-25 17:00:10|1784.99|1767.19|1786.43|1768.63|1786.43|1768.63|1784.99|1767.19|20
1650906020000|2022-04-25 17:00:20|1786.44|1768.64|1786.09|1768.29|1786.56|1768.76|1786.09|1768.29|16
1650906030000|2022-04-25 17:00:30|1786.01|1768.21|1784.85|1767.05|1786.01|1768.21|1784.85|1767.05|23
1650906040000|2022-04-25 17:00:40|1785.04|1767.24|1783.11|1765.31|1785.04|1767.24|1783.11|1765.31|30
1650906050000|2022-04-25 17:00:50|1782.64|1764.84|1782.11|1764.31|1782.88|1765.08|1782.11|1764.31|17
1650906060000|2022-04-25 17:01:00|1782.16|1764.36|1781.61|1763.81|1782.41|1764.61|1781.61|1763.81|13
1650906070000|2022-04-25 17:01:10|1781.5|1763.7|1780.41|1762.61|1781.7|1763.9|1780.39|1762.59|28
1650906080000|2022-04-25 17:01:20|1780.54|1762.74|1780.46|1762.66|1780.64|1762.84|1780.36|1762.56|28
1650906090000|2022-04-25 17:01:30|1780.44|1762.64|1780.17|1762.37|1780.45|1762.65|1780.02|1762.22|15
1650906100000|2022-04-25 17:01:40|1780.18|1762.38|1780.46|1762.66|1780.6|1762.8|1779.77|1761.97|22
1650906110000|2022-04-25 17:01:50|1780.45|1762.65|1780.2|1762.4|1780.63|1762.83|1780.06|1762.26|16
1650906120000|2022-04-25 17:02:00|1780.32|1762.52|1781.17|1763.37|1781.28|1763.48|1780.32|1762.52|28
1650906130000|2022-04-25 17:02:10|1781.16|1763.36|1781.45|1763.65|1781.75|1763.95|1780.99|1763.19|27
1650906140000|2022-04-25 17:02:20|1781.56|1763.76|1781.78|1763.98|1781.85|1764.05|1781.49|1763.69|12
1650906150000|2022-04-25 17:02:30|1781.89|1764.09|1782.58|1764.78|1783.07|1765.27|1781.84|1764.04|20
1650906160000|2022-04-25 17:02:40|1782.82|1765.02|1782.58|1764.78|1782.86|1765.06|1782.58|1764.78|5
1650906170000|2022-04-25 17:02:50|1782.89|1765.09|1783.4|1765.6|1783.4|1765.6|1782.58|1764.78|9
1650906180000|2022-04-25 17:03:00|1783.28|1765.48|1783.16|1765.36|1783.28|1765.48|1782.68|1764.88|12
1650906190000|2022-04-25 17:03:10|1783.22|1765.42|1783.4|1765.6|1783.4|1765.6|1782.64|1764.84|13
1650906200000|2022-04-25 17:03:20|1783.12|1765.32|1782.53|1764.73|1783.12|1765.32|1782.48|1764.68|13
1650906210000|2022-04-25 17:03:30|1782.56|1764.76|1782.75|1764.95|1782.76|1764.96|1782.24|1764.44|15
1650906220000|2022-04-25 17:03:40|1782.46|1764.66|1782.46|1764.66|1782.7|1764.9|1782.4|1764.6|11
1650906230000|2022-04-25 17:03:50|1782.33|1764.53|1782.12|1764.32|1782.46|1764.66|1781.77|1763.97|8
1650906240000|2022-04-25 17:04:00|1782.17|1764.37|1781.58|1763.78|1782.17|1764.37|1781.51|1763.71|11
1650906250000|2022-04-25 17:04:10|1781.46|1763.66|1782.46|1764.66|1782.46|1764.66|1781.46|1763.66|11
1650906260000|2022-04-25 17:04:20|1782.47|1764.67|1782.57|1764.77|1782.57|1764.77|1782.44|1764.64|15
1650906270000|2022-04-25 17:04:30|1782.58|1764.78|1783.26|1765.46|1783.26|1765.46|1782.56|1764.76|22
1650906280000|2022-04-25 17:04:40|1782.9|1765.1|1782.63|1764.83|1783.26|1765.46|1782.57|1764.77|18
1650906290000|2022-04-25 17:04:50|1782.67|1764.87|1782.66|1764.86|1782.8|1765|1782.59|1764.79|22
1650906300000|2022-04-25 17:05:00|1782.68|1764.88|1782.65|1764.85|1782.75|1764.95|1782.64|1764.84|19
1650906310000|2022-04-25 17:05:10|1782.64|1764.84|1782.33|1764.53|1782.75|1764.95|1782.33|1764.53|20
1650906320000|2022-04-25 17:05:20|1782.27|1764.47|1782.12|1764.32|1782.27|1764.47|1782.07|1764.27|9
1650906330000|2022-04-25 17:05:30|1782.07|1764.27|1781.27|1763.47|1782.07|1764.27|1781.27|1763.47|5
1650906340000|2022-04-25 17:05:40|1781.12|1763.32|1780.22|1762.42|1781.12|1763.32|1779.8|1762|23
1650906350000|2022-04-25 17:05:50|1780.19|1762.39|1780.13|1762.33|1780.19|1762.39|1780.1|1762.3|11
1650906360000|2022-04-25 17:06:00|1780.14|1762.34|1780.43|1762.63|1780.57|1762.77|1780.14|1762.34|19
1650906370000|2022-04-25 17:06:10|1780.39|1762.59|1780.93|1763.13|1781.04|1763.24|1780.39|1762.59|21
1650906380000|2022-04-25 17:06:20|1780.92|1763.12|1782.61|1764.81|1782.61|1764.81|1780.87|1763.07|27
1650906390000|2022-04-25 17:06:30|1782.62|1764.82|1782.69|1764.89|1782.69|1764.89|1782.54|1764.74|16
1650906400000|2022-04-25 17:06:40|1782.73|1764.93|1782.83|1765.03|1783.4|1765.6|1782.73|1764.93|10
1650906410000|2022-04-25 17:06:50|1783.12|1765.32|1782.58|1764.78|1783.12|1765.32|1782.58|1764.78|15
1650906420000|2022-04-25 17:07:00|1782.59|1764.79|1783.13|1765.33|1783.19|1765.39|1782.59|1764.79|16
1650906430000|2022-04-25 17:07:10|1783.19|1765.39|1783.4|1765.6|1783.4|1765.6|1782.9|1765.1|15
1650906440000|2022-04-25 17:07:20|1783.38|1765.58|1783.4|1765.6|1783.4|1765.6|1783.38|1765.58|2
1650906450000|2022-04-25 17:07:30|1783.41|1765.61|1783.4|1765.6|1783.41|1765.61|1783.4|1765.6|2
1650906460000|2022-04-25 17:07:40|1783.35|1765.55|1783.46|1765.66|1783.46|1765.66|1783.32|1765.52|4
1650906470000|2022-04-25 17:07:50|1783.47|1765.67|1785.21|1767.41|1785.21|1767.41|1783.4|1765.6|26
1650906480000|2022-04-25 17:08:00|1785.26|1767.46|1785.38|1767.58|1785.4|1767.6|1784.83|1767.03|26
1650906490000|2022-04-25 17:08:10|1785.39|1767.59|1784.92|1767.12|1785.54|1767.74|1784.88|1767.08|24
1650906500000|2022-04-25 17:08:20|1784.88|1767.08|1784.88|1767.08|1785.35|1767.55|1784.88|1767.08|14
1650906510000|2022-04-25 17:08:30|1784.85|1767.05|1784.42|1766.62|1785.17|1767.37|1784.39|1766.59|16
1650906520000|2022-04-25 17:08:40|1784.57|1766.77|1784.47|1766.67|1784.57|1766.77|1783.97|1766.17|14
1650906530000|2022-04-25 17:08:50|1784.62|1766.82|1784.89|1767.09|1785.04|1767.24|1784.44|1766.64|22
1650906540000|2022-04-25 17:09:00|1784.91|1767.11|1785.42|1767.62|1785.5|1767.7|1784.91|1767.11|22
1650906550000|2022-04-25 17:09:10|1785.25|1767.45|1784.84|1767.04|1785.42|1767.62|1784.75|1766.95|16
1650906560000|2022-04-25 17:09:20|1784.83|1767.03|1783.54|1765.74|1784.83|1767.03|1783.54|1765.74|11
1650906570000|2022-04-25 17:09:30|1783.75|1765.95|1784.05|1766.25|1784.32|1766.52|1783.42|1765.62|20
1650906580000|2022-04-25 17:09:40|1784.27|1766.47|1784.39|1766.59|1784.45|1766.65|1783.8|1766|12
1650906590000|2022-04-25 17:09:50|1784.24|1766.44|1784.33|1766.53|1784.39|1766.59|1783.76|1765.96|11
1650906600000|2022-04-25 17:10:00|1784.48|1766.68|1784.78|1766.98|1784.78|1766.98|1784.42|1766.62|19
1650906610000|2022-04-25 17:10:10|1784.77|1766.97|1784.76|1766.96|1784.99|1767.19|1784.41|1766.61|20
1650906620000|2022-04-25 17:10:20|1784.67|1766.87|1784.41|1766.61|1784.87|1767.07|1784.41|1766.61|15
1650906630000|2022-04-25 17:10:30|1784.54|1766.74|1784|1766.2|1784.54|1766.74|1783.85|1766.05|7
1650906640000|2022-04-25 17:10:40|1784.07|1766.27|1783.61|1765.81|1784.07|1766.27|1783.61|1765.81|4
1650906650000|2022-04-25 17:10:50|1783.6|1765.8|1783.9|1766.1|1783.9|1766.1|1783.6|1765.8|4
1650906660000|2022-04-25 17:11:00|1783.68|1765.88|1783.51|1765.71|1783.73|1765.93|1783.4|1765.6|19
1650906670000|2022-04-25 17:11:10|1783.49|1765.69|1783.23|1765.43|1783.73|1765.93|1783.23|1765.43|17
1650906680000|2022-04-25 17:11:20|1782.89|1765.09|1783.47|1765.67|1783.47|1765.67|1782.89|1765.09|12
1650906690000|2022-04-25 17:11:30|1783.48|1765.68|1783.88|1766.08|1784.02|1766.22|1783.48|1765.68|20
1650906700000|2022-04-25 17:11:40|1783.87|1766.07|1784.53|1766.73|1784.53|1766.73|1783.87|1766.07|20
1650906710000|2022-04-25 17:11:50|1784.54|1766.74|1785.94|1768.14|1785.94|1768.14|1784.54|1766.74|23
1650906720000|2022-04-25 17:12:00|1785.98|1768.18|1787.4|1769.6|1787.62|1769.82|1785.86|1768.06|19
1650906730000|2022-04-25 17:12:10|1787.54|1769.74|1787.4|1769.6|1787.82|1770.02|1787.4|1769.6|11
1650906740000|2022-04-25 17:12:20|1787.3|1769.5|1787.53|1769.73|1787.57|1769.77|1787.09|1769.29|26
1650906750000|2022-04-25 17:12:30|1787.57|1769.77|1787.31|1769.51|1787.57|1769.77|1787.3|1769.5|18
1650906760000|2022-04-25 17:12:40|1787.4|1769.6|1787.79|1769.99|1787.79|1769.99|1787.4|1769.6|12
1650906770000|2022-04-25 17:12:50|1787.82|1770.02|1787.8|1770|1788.15|1770.35|1787.8|1770|10
1650906780000|2022-04-25 17:13:00|1788.02|1770.22|1788.12|1770.32|1788.12|1770.32|1787.87|1770.07|8
1650906790000|2022-04-25 17:13:10|1787.9|1770.1|1787.9|1770.1|1788.12|1770.32|1787.8|1770|10
1650906800000|2022-04-25 17:13:20|1788.09|1770.29|1788.12|1770.32|1788.12|1770.32|1787.9|1770.1|10
1650906810000|2022-04-25 17:13:30|1788.15|1770.35|1788.12|1770.32|1788.4|1770.6|1787.67|1769.87|8
1650906820000|2022-04-25 17:13:40|1787.9|1770.1|1788.15|1770.35|1788.15|1770.35|1787.9|1770.1|8
1650906830000|2022-04-25 17:13:50|1788.25|1770.45|1788.25|1770.45|1788.4|1770.6|1788.18|1770.38|5
1650906840000|2022-04-25 17:14:00|1788|1770.2|1787.9|1770.1|1788|1770.2|1787.9|1770.1|4
1650906850000|2022-04-25 17:14:10|1788.15|1770.35|1788.4|1770.6|1788.53|1770.73|1788.15|1770.35|5
1650906860000|2022-04-25 17:14:20|1788.48|1770.68|1787.73|1769.93|1788.48|1770.68|1787.7|1769.9|7
1650906870000|2022-04-25 17:14:30|1787.74|1769.94|1787.58|1769.78|1787.78|1769.98|1787.58|1769.78|11
1650906880000|2022-04-25 17:14:40|1787.59|1769.79|1787.58|1769.78|1787.62|1769.82|1787.56|1769.76|8
1650906890000|2022-04-25 17:14:50|1787.59|1769.79|1787.32|1769.52|1787.69|1769.89|1787.31|1769.51|18
1650906900000|2022-04-25 17:15:00|1787.35|1769.55|1787.11|1769.31|1787.6|1769.8|1786.99|1769.19|23
1650906910000|2022-04-25 17:15:10|1787.12|1769.32|1789.47|1771.67|1789.47|1771.67|1787.12|1769.32|21
1650906920000|2022-04-25 17:15:20|1789.45|1771.65|1788.72|1770.92|1789.47|1771.67|1788.72|1770.92|25
1650906930000|2022-04-25 17:15:30|1788.7|1770.9|1788.43|1770.63|1788.71|1770.91|1788.18|1770.38|21
1650906940000|2022-04-25 17:15:40|1788.39|1770.59|1788.08|1770.28|1788.56|1770.76|1788.07|1770.27|18
1650906950000|2022-04-25 17:15:50|1788.09|1770.29|1788.54|1770.74|1788.54|1770.74|1788.09|1770.29|12
1650906960000|2022-04-25 17:16:00|1788.55|1770.75|1788.71|1770.91|1788.71|1770.91|1788.52|1770.72|11
1650906970000|2022-04-25 17:16:10|1788.8|1771|1788.78|1770.98|1789.42|1771.62|1788.56|1770.76|15
1650906980000|2022-04-25 17:16:20|1788.68|1770.88|1788.04|1770.24|1788.7|1770.9|1787.96|1770.16|18
1650906990000|2022-04-25 17:16:30|1788|1770.2|1788.42|1770.62|1788.42|1770.62|1787.95|1770.15|18
1650907000000|2022-04-25 17:16:40|1788.3|1770.5|1788.34|1770.54|1788.41|1770.61|1788.24|1770.44|15
1650907010000|2022-04-25 17:16:50|1788.25|1770.45|1787.69|1769.89|1788.25|1770.45|1787.69|1769.89|19
1650907020000|2022-04-25 17:17:00|1787.65|1769.85|1787.85|1770.05|1787.94|1770.14|1787.62|1769.82|24
1650907030000|2022-04-25 17:17:10|1787.8|1770|1787.57|1769.77|1787.96|1770.16|1787.57|1769.77|22
1650907040000|2022-04-25 17:17:20|1787.61|1769.81|1787.63|1769.83|1787.67|1769.87|1787.6|1769.8|14
1650907050000|2022-04-25 17:17:30|1787.61|1769.81|1787.42|1769.62|1787.65|1769.85|1787.42|1769.62|17
1650907060000|2022-04-25 17:17:40|1787.2|1769.4|1786.86|1769.06|1787.2|1769.4|1786.86|1769.06|17
1650907070000|2022-04-25 17:17:50|1786.87|1769.07|1786.81|1769.01|1786.91|1769.11|1786.74|1768.94|13
1650907080000|2022-04-25 17:18:00|1786.76|1768.96|1786.84|1769.04|1786.84|1769.04|1786.36|1768.56|12
1650907090000|2022-04-25 17:18:10|1786.87|1769.07|1786.81|1769.01|1786.87|1769.07|1786.8|1769|10
1650907100000|2022-04-25 17:18:20|1786.72|1768.92|1786.51|1768.71|1786.81|1769.01|1786.3|1768.5|15
1650907110000|2022-04-25 17:18:30|1786.21|1768.41|1786.29|1768.49|1786.44|1768.64|1785.87|1768.07|7
1650907120000|2022-04-25 17:18:40|1786.34|1768.54|1786.77|1768.97|1786.77|1768.97|1785.93|1768.13|15
1650907130000|2022-04-25 17:18:50|1786.8|1769|1786.8|1769|1786.8|1769|1786.8|1769|1
1650907140000|2022-04-25 17:19:00|1786.96|1769.16|1787.7|1769.9|1787.7|1769.9|1786.96|1769.16|5
1650907150000|2022-04-25 17:19:10|1787.36|1769.56|1787.36|1769.56|1787.36|1769.56|1787.36|1769.56|1
1650907160000|2022-04-25 17:19:20|1787.5|1769.7|1787.4|1769.6|1787.55|1769.75|1787.26|1769.46|9
1650907170000|2022-04-25 17:19:30|1787.29|1769.49|1787.4|1769.6|1787.4|1769.6|1787.29|1769.49|2
1650907180000|2022-04-25 17:19:40|1787.41|1769.61|1787.5|1769.7|1787.5|1769.7|1787.41|1769.61|3
1650907190000|2022-04-25 17:19:50|1787.36|1769.56|1787.4|1769.6|1787.4|1769.6|1787.27|1769.47|9
1650907200000|2022-04-25 17:20:00|1787.9|1770.1|1787.6|1769.8|1787.9|1770.1|1787.37|1769.57|5
1650907230000|2022-04-25 17:20:30|1787.39|1769.59|1787.5|1769.7|1787.5|1769.7|1787.39|1769.59|2
1650907240000|2022-04-25 17:20:40|1787.41|1769.61|1787.5|1769.7|1787.5|1769.7|1787.35|1769.55|3
1650907250000|2022-04-25 17:20:50|1787.51|1769.71|1787.6|1769.8|1787.6|1769.8|1787.51|1769.71|2
1650907260000|2022-04-25 17:21:00|1787.74|1769.94|1787.75|1769.95|1787.75|1769.95|1787.74|1769.94|2
1650907270000|2022-04-25 17:21:10|1787.5|1769.7|1787.55|1769.75|1787.55|1769.75|1787.44|1769.64|5
1650907280000|2022-04-25 17:21:20|1787.46|1769.66|1787.55|1769.75|1787.55|1769.75|1787.46|1769.66|3
1650907310000|2022-04-25 17:21:50|1787.49|1769.69|1787.6|1769.8|1787.6|1769.8|1787.49|1769.69|3
1650907320000|2022-04-25 17:22:00|1787.49|1769.69|1787.6|1769.8|1787.6|1769.8|1787.49|1769.69|2
1650907330000|2022-04-25 17:22:10|1787.36|1769.56|1786.84|1769.04|1787.36|1769.56|1786.8|1769|4
1650907340000|2022-04-25 17:22:20|1786.66|1768.86|1785.66|1767.86|1786.78|1768.98|1785.66|1767.86|24
1650907350000|2022-04-25 17:22:30|1785.7|1767.9|1785.51|1767.71|1785.7|1767.9|1785.51|1767.71|5
1650907360000|2022-04-25 17:22:40|1785.53|1767.73|1784.54|1766.74|1785.6|1767.8|1784.54|1766.74|17
1650907370000|2022-04-25 17:22:50|1784.56|1766.76|1784.74|1766.94|1784.74|1766.94|1784.53|1766.73|15
1650907380000|2022-04-25 17:23:00|1784.54|1766.74|1784.72|1766.92|1784.72|1766.92|1784.54|1766.74|16
1650907390000|2022-04-25 17:23:10|1784.73|1766.93|1784.72|1766.92|1784.73|1766.93|1784.66|1766.86|8
1650907400000|2022-04-25 17:23:20|1784.73|1766.93|1784.77|1766.97|1784.77|1766.97|1784.72|1766.92|6
1650907410000|2022-04-25 17:23:30|1784.75|1766.95|1784.73|1766.93|1784.75|1766.95|1784.73|1766.93|2
1650907420000|2022-04-25 17:23:40|1784.74|1766.94|1785.4|1767.6|1785.4|1767.6|1784.73|1766.93|11
1650907430000|2022-04-25 17:23:50|1785.89|1768.09|1785.85|1768.05|1785.91|1768.11|1785.8|1768|4
1650907440000|2022-04-25 17:24:00|1785.64|1767.84|1785.7|1767.9|1785.7|1767.9|1785.64|1767.84|3
1650907450000|2022-04-25 17:24:10|1785.71|1767.91|1785.75|1767.95|1785.75|1767.95|1785.71|1767.91|2
1650907460000|2022-04-25 17:24:20|1786.05|1768.25|1786.12|1768.32|1786.12|1768.32|1785.9|1768.1|5
1650907470000|2022-04-25 17:24:30|1786.09|1768.29|1786.09|1768.29|1786.12|1768.32|1785.75|1767.95|7
1650907480000|2022-04-25 17:24:40|1786.12|1768.32|1786.15|1768.35|1786.15|1768.35|1785.85|1768.05|4
1650907490000|2022-04-25 17:24:50|1786.11|1768.31|1786.11|1768.31|1786.11|1768.31|1786.11|1768.31|1
1650907500000|2022-04-25 17:25:00|1786.01|1768.21|1786.15|1768.35|1786.15|1768.35|1786.01|1768.21|2
1650907510000|2022-04-25 17:25:10|1785.96|1768.16|1785.78|1767.98|1786.15|1768.35|1785.39|1767.59|9
1650907520000|2022-04-25 17:25:20|1786.15|1768.35|1786.15|1768.35|1786.15|1768.35|1785.96|1768.16|3
1650907530000|2022-04-25 17:25:30|1785.9|1768.1|1786.15|1768.35|1786.15|1768.35|1785.9|1768.1|2
1650907540000|2022-04-25 17:25:40|1786.32|1768.52|1786.15|1768.35|1786.32|1768.52|1786.15|1768.35|3
1650907550000|2022-04-25 17:25:50|1786.19|1768.39|1786.15|1768.35|1786.19|1768.39|1785.56|1767.76|9
1650907560000|2022-04-25 17:26:00|1785.9|1768.1|1786.15|1768.35|1786.15|1768.35|1785.9|1768.1|2
1650907570000|2022-04-25 17:26:10|1785.73|1767.93|1786.09|1768.29|1786.12|1768.32|1785.73|1767.93|3
1650907580000|2022-04-25 17:26:20|1785.9|1768.1|1784.84|1767.04|1785.9|1768.1|1784.47|1766.67|12
1650907590000|2022-04-25 17:26:30|1784.15|1766.35|1784.68|1766.88|1784.68|1766.88|1784.15|1766.35|3
1650907600000|2022-04-25 17:26:40|1784.21|1766.41|1783.05|1765.25|1784.68|1766.88|1783.05|1765.25|13
1650907610000|2022-04-25 17:26:50|1782.88|1765.08|1782.59|1764.79|1782.88|1765.08|1782.57|1764.77|11
1650907620000|2022-04-25 17:27:00|1782.54|1764.74|1781.6|1763.8|1782.57|1764.77|1781.4|1763.6|26
1650907630000|2022-04-25 17:27:10|1781.61|1763.81|1781.4|1763.6|1781.9|1764.1|1781.23|1763.43|25
1650907640000|2022-04-25 17:27:20|1781.34|1763.54|1781|1763.2|1781.34|1763.54|1780.67|1762.87|15
1650907650000|2022-04-25 17:27:30|1780.97|1763.17|1780.92|1763.12|1780.97|1763.17|1780.75|1762.95|9
1650907660000|2022-04-25 17:27:40|1780.91|1763.11|1781.41|1763.61|1781.42|1763.62|1780.91|1763.11|10
1650907670000|2022-04-25 17:27:50|1781.42|1763.62|1780.91|1763.11|1781.42|1763.62|1780.6|1762.8|5
1650907680000|2022-04-25 17:28:00|1780.93|1763.13|1781.38|1763.58|1781.38|1763.58|1780.85|1763.05|7
1650907690000|2022-04-25 17:28:10|1781.36|1763.56|1781.4|1763.6|1781.42|1763.62|1781.1|1763.3|8
1650907700000|2022-04-25 17:28:20|1781.44|1763.64|1781.42|1763.62|1781.44|1763.64|1781.41|1763.61|6
1650907710000|2022-04-25 17:28:30|1781.39|1763.59|1781.42|1763.62|1781.42|1763.62|1781.35|1763.55|6
1650907720000|2022-04-25 17:28:40|1781.59|1763.79|1781.65|1763.85|1781.65|1763.85|1781.59|1763.79|2
1650907740000|2022-04-25 17:29:00|1781.56|1763.76|1781.6|1763.8|1781.6|1763.8|1781.56|1763.76|3
1650907750000|2022-04-25 17:29:10|1781.9|1764.1|1782.15|1764.35|1782.15|1764.35|1781.8|1764|4
1650907760000|2022-04-25 17:29:20|1782.42|1764.62|1783.15|1765.35|1783.15|1765.35|1781.9|1764.1|15
1650907770000|2022-04-25 17:29:30|1783.11|1765.31|1782.87|1765.07|1783.15|1765.35|1782.87|1765.07|4
1650907780000|2022-04-25 17:29:40|1783.12|1765.32|1782.4|1764.6|1783.12|1765.32|1782.4|1764.6|6
1650907790000|2022-04-25 17:29:50|1782.33|1764.53|1782.4|1764.6|1782.4|1764.6|1782.33|1764.53|2
1650907800000|2022-04-25 17:30:00|1782.51|1764.71|1781.74|1763.94|1783.15|1765.35|1781.74|1763.94|13
1650907810000|2022-04-25 17:30:10|1781.87|1764.07|1782.25|1764.45|1782.25|1764.45|1781.5|1763.7|19
1650907820000|2022-04-25 17:30:20|1782.11|1764.31|1783.12|1765.32|1783.12|1765.32|1782.01|1764.21|7
1650907830000|2022-04-25 17:30:30|1783|1765.2|1784.15|1766.35|1784.4|1766.6|1783|1765.2|9
1650907840000|2022-04-25 17:30:40|1784.12|1766.32|1783.95|1766.15|1784.12|1766.32|1783.47|1765.67|4
1650907850000|2022-04-25 17:30:50|1783.55|1765.75|1783.39|1765.59|1783.6|1765.8|1783.39|1765.59|4
1650907860000|2022-04-25 17:31:00|1783.04|1765.24|1782.79|1764.99|1783.4|1765.6|1782.79|1764.99|7
1650907870000|2022-04-25 17:31:10|1782.51|1764.71|1782.29|1764.49|1782.51|1764.71|1782.21|1764.41|4
1650907880000|2022-04-25 17:31:20|1782.35|1764.55|1782.47|1764.67|1782.78|1764.98|1782.29|1764.49|13
1650907890000|2022-04-25 17:31:30|1782.78|1764.98|1782.78|1764.98|1782.78|1764.98|1782.63|1764.83|3
1650907900000|2022-04-25 17:31:40|1782.65|1764.85|1782.75|1764.95|1782.78|1764.98|1782.42|1764.62|12
1650907910000|2022-04-25 17:31:50|1782.65|1764.85|1782.78|1764.98|1782.78|1764.98|1782.55|1764.75|3
1650907920000|2022-04-25 17:32:00|1782.79|1764.99|1782.51|1764.71|1782.79|1764.99|1782.51|1764.71|9
1650907930000|2022-04-25 17:32:10|1782.41|1764.61|1781.64|1763.84|1782.48|1764.68|1781.52|1763.72|17
1650907940000|2022-04-25 17:32:20|1781.52|1763.72|1780.87|1763.07|1781.7|1763.9|1780.87|1763.07|9
1650907950000|2022-04-25 17:32:30|1780.83|1763.03|1780.34|1762.54|1781.2|1763.4|1780.34|1762.54|16
1650907960000|2022-04-25 17:32:40|1780.31|1762.51|1780.33|1762.53|1780.43|1762.63|1780.06|1762.26|27
1650907970000|2022-04-25 17:32:50|1780.34|1762.54|1780.51|1762.71|1780.59|1762.79|1780.34|1762.54|23
1650907980000|2022-04-25 17:33:00|1780.5|1762.7|1780.32|1762.52|1780.55|1762.75|1779.97|1762.17|17
1650907990000|2022-04-25 17:33:10|1780.31|1762.51|1779.53|1761.73|1780.39|1762.59|1779.39|1761.59|9
1650908000000|2022-04-25 17:33:20|1778.88|1761.08|1777.5|1759.7|1779.05|1761.25|1777.5|1759.7|18
1650908010000|2022-04-25 17:33:30|1777.59|1759.79|1777.54|1759.74|1777.59|1759.79|1776.85|1759.05|14
1650908020000|2022-04-25 17:33:40|1777.43|1759.63|1777.25|1759.45|1777.84|1760.04|1777.1|1759.3|22
1650908030000|2022-04-25 17:33:50|1777.26|1759.46|1777.45|1759.65|1777.49|1759.69|1777.01|1759.21|22
1650908040000|2022-04-25 17:34:00|1777.44|1759.64|1775.55|1757.75|1777.45|1759.65|1775.43|1757.63|26
1650908050000|2022-04-25 17:34:10|1775.54|1757.74|1775.57|1757.77|1775.72|1757.92|1775.34|1757.54|14
1650908060000|2022-04-25 17:34:20|1775.36|1757.56|1775.43|1757.63|1775.77|1757.97|1775.23|1757.43|21
1650908070000|2022-04-25 17:34:30|1775.44|1757.64|1775.32|1757.52|1775.46|1757.66|1775.12|1757.32|10
1650908080000|2022-04-25 17:34:40|1775.31|1757.51|1775.28|1757.48|1775.46|1757.66|1775.06|1757.26|21
1650908090000|2022-04-25 17:34:50|1775.32|1757.52|1775.41|1757.61|1775.41|1757.61|1775.28|1757.48|9
1650908100000|2022-04-25 17:35:00|1775.31|1757.51|1775.28|1757.48|1775.44|1757.64|1775.22|1757.42|27
1650908110000|2022-04-25 17:35:10|1775.24|1757.44|1775.49|1757.69|1775.51|1757.71|1775.24|1757.44|17
1650908120000|2022-04-25 17:35:20|1775.41|1757.61|1774.81|1757.01|1775.43|1757.63|1774.81|1757.01|18
1650908130000|2022-04-25 17:35:30|1774.74|1756.94|1775.23|1757.43|1775.23|1757.43|1774.73|1756.93|7
1650908140000|2022-04-25 17:35:40|1775.33|1757.53|1775.42|1757.62|1775.52|1757.72|1775.32|1757.52|19
1650908150000|2022-04-25 17:35:50|1775.41|1757.61|1775.62|1757.82|1775.62|1757.82|1775.39|1757.59|12
1650908160000|2022-04-25 17:36:00|1775.61|1757.81|1774.8|1757|1775.61|1757.81|1774.74|1756.94|19
1650908170000|2022-04-25 17:36:10|1774.83|1757.03|1775.29|1757.49|1775.32|1757.52|1774.81|1757.01|16
1650908180000|2022-04-25 17:36:20|1775.4|1757.6|1775.3|1757.5|1775.4|1757.6|1775.25|1757.45|15
1650908190000|2022-04-25 17:36:30|1775.31|1757.51|1775.29|1757.49|1775.33|1757.53|1775.11|1757.31|13
1650908200000|2022-04-25 17:36:40|1775.23|1757.43|1774.82|1757.02|1775.27|1757.47|1774.82|1757.02|14
1650908210000|2022-04-25 17:36:50|1774.84|1757.04|1774.84|1757.04|1774.84|1757.04|1774.77|1756.97|5
1650908220000|2022-04-25 17:37:00|1774.86|1757.06|1774.86|1757.06|1775.33|1757.53|1774.82|1757.02|16
1650908230000|2022-04-25 17:37:10|1774.88|1757.08|1774.77|1756.97|1775.43|1757.63|1774.77|1756.97|18
1650908240000|2022-04-25 17:37:20|1774.85|1757.05|1774.74|1756.94|1774.85|1757.05|1774.41|1756.61|10
1650908250000|2022-04-25 17:37:30|1774.46|1756.66|1775.32|1757.52|1775.32|1757.52|1774.39|1756.59|13
1650908260000|2022-04-25 17:37:40|1775.22|1757.42|1774.46|1756.66|1775.22|1757.42|1774.46|1756.66|15
1650908270000|2022-04-25 17:37:50|1774.74|1756.94|1774.53|1756.73|1774.75|1756.95|1774.33|1756.53|14
1650908280000|2022-04-25 17:38:00|1774.45|1756.65|1774.08|1756.28|1774.59|1756.79|1774.08|1756.28|12
1650908290000|2022-04-25 17:38:10|1774.03|1756.23|1773.9|1756.1|1774.13|1756.33|1773.6|1755.8|11
1650908300000|2022-04-25 17:38:20|1773.8|1756|1773.45|1755.65|1773.8|1756|1773.45|1755.65|7
1650908310000|2022-04-25 17:38:30|1772.88|1755.08|1773.35|1755.55|1773.55|1755.75|1772.88|1755.08|7
1650908320000|2022-04-25 17:38:40|1773.31|1755.51|1773.33|1755.53|1773.45|1755.65|1772.93|1755.13|7
1650908330000|2022-04-25 17:38:50|1773.35|1755.55|1773.26|1755.46|1773.4|1755.6|1773.15|1755.35|10
1650908340000|2022-04-25 17:39:00|1773.2|1755.4|1773.83|1756.03|1773.83|1756.03|1773.2|1755.4|20
1650908350000|2022-04-25 17:39:10|1773.85|1756.05|1772.51|1754.71|1773.85|1756.05|1772.51|1754.71|14
1650908360000|2022-04-25 17:39:20|1772.6|1754.8|1773.13|1755.33|1773.13|1755.33|1772.5|1754.7|13
1650908370000|2022-04-25 17:39:30|1772.86|1755.06|1772.6|1754.8|1773.26|1755.46|1772.5|1754.7|10
1650908380000|2022-04-25 17:39:40|1771.95|1754.15|1772.28|1754.48|1772.28|1754.48|1771.89|1754.09|4
1650908390000|2022-04-25 17:39:50|1771.95|1754.15|1772.05|1754.25|1772.05|1754.25|1771.95|1754.15|5
1650908400000|2022-04-25 17:40:00|1772.1|1754.3|1772.78|1754.98|1773.01|1755.21|1772.05|1754.25|25
1650908410000|2022-04-25 17:40:10|1772.62|1754.82|1773.49|1755.69|1773.49|1755.69|1772.56|1754.76|25
1650908420000|2022-04-25 17:40:20|1773.6|1755.8|1774.65|1756.85|1774.65|1756.85|1773.6|1755.8|6
1650908430000|2022-04-25 17:40:30|1774.66|1756.86|1775.04|1757.24|1775.15|1757.35|1774.6|1756.8|8
1650908440000|2022-04-25 17:40:40|1774.4|1756.6|1773.81|1756.01|1774.5|1756.7|1773.81|1756.01|7
1650908450000|2022-04-25 17:40:50|1774.26|1756.46|1773.67|1755.87|1774.5|1756.7|1773.67|1755.87|11
1650908460000|2022-04-25 17:41:00|1773.71|1755.91|1773.21|1755.41|1774.12|1756.32|1773.21|1755.41|16
1650908470000|2022-04-25 17:41:10|1773.06|1755.26|1772.95|1755.15|1773.11|1755.31|1772.95|1755.15|5
1650908480000|2022-04-25 17:41:20|1773|1755.2|1773.24|1755.44|1773.24|1755.44|1773|1755.2|7
1650908490000|2022-04-25 17:41:30|1773.25|1755.45|1773.31|1755.51|1773.34|1755.54|1773.08|1755.28|14
1650908500000|2022-04-25 17:41:40|1773.3|1755.5|1772.52|1754.72|1773.39|1755.59|1772.52|1754.72|16
1650908510000|2022-04-25 17:41:50|1772.37|1754.57|1772.19|1754.39|1772.45|1754.65|1771.84|1754.04|16
1650908520000|2022-04-25 17:42:00|1772.24|1754.44|1772.9|1755.1|1773.45|1755.65|1772.24|1754.44|26
1650908530000|2022-04-25 17:42:10|1772.87|1755.07|1772.41|1754.61|1772.87|1755.07|1772.27|1754.47|9
1650908540000|2022-04-25 17:42:20|1772.38|1754.58|1772.43|1754.63|1772.51|1754.71|1772.32|1754.52|10
1650908550000|2022-04-25 17:42:30|1772.39|1754.59|1772.88|1755.08|1772.89|1755.09|1772.39|1754.59|16
1650908560000|2022-04-25 17:42:40|1772.87|1755.07|1772.49|1754.69|1772.87|1755.07|1772.49|1754.69|12
1650908570000|2022-04-25 17:42:50|1772.5|1754.7|1771.85|1754.05|1772.53|1754.73|1771.85|1754.05|11
1650908580000|2022-04-25 17:43:00|1771.99|1754.19|1771.75|1753.95|1772.25|1754.45|1771.75|1753.95|11
1650908590000|2022-04-25 17:43:10|1771.8|1754|1771.85|1754.05|1771.99|1754.19|1771.75|1753.95|6
1650908600000|2022-04-25 17:43:20|1771.95|1754.15|1772.14|1754.34|1772.14|1754.34|1771.73|1753.93|12
1650908610000|2022-04-25 17:43:30|1772.29|1754.49|1772.37|1754.57|1772.79|1754.99|1772.29|1754.49|18
1650908620000|2022-04-25 17:43:40|1772.36|1754.56|1772.31|1754.51|1772.37|1754.57|1772.31|1754.51|3
1650908630000|2022-04-25 17:43:50|1772.37|1754.57|1772.36|1754.56|1772.37|1754.57|1772.36|1754.56|2
1650908640000|2022-04-25 17:44:00|1772.31|1754.51|1772.29|1754.49|1772.38|1754.58|1772.23|1754.43|14
1650908650000|2022-04-25 17:44:10|1772.31|1754.51|1772.02|1754.22|1772.37|1754.57|1772.02|1754.22|6
1650908660000|2022-04-25 17:44:20|1772.06|1754.26|1771.48|1753.68|1772.06|1754.26|1771.45|1753.65|12
1650908670000|2022-04-25 17:44:30|1771.43|1753.63|1771.39|1753.59|1771.53|1753.73|1770.94|1753.14|9
1650908680000|2022-04-25 17:44:40|1771.5|1753.7|1771.91|1754.11|1771.91|1754.11|1770.89|1753.09|10
1650908690000|2022-04-25 17:44:50|1771.86|1754.06|1772.04|1754.24|1772.12|1754.32|1771.8|1754|9
1650908700000|2022-04-25 17:45:00|1772.09|1754.29|1772.17|1754.37|1772.18|1754.38|1771.87|1754.07|12
1650908710000|2022-04-25 17:45:10|1772.15|1754.35|1772.2|1754.4|1772.4|1754.6|1772.08|1754.28|13
1650908720000|2022-04-25 17:45:20|1772.25|1754.45|1772.2|1754.4|1772.25|1754.45|1772.2|1754.4|2
1650908730000|2022-04-25 17:45:30|1771.75|1753.95|1772.09|1754.29|1772.09|1754.29|1771.75|1753.95|4
1650908740000|2022-04-25 17:45:40|1771.72|1753.92|1772.09|1754.29|1772.09|1754.29|1771.72|1753.92|3
1650908750000|2022-04-25 17:45:50|1771.96|1754.16|1771.96|1754.16|1771.96|1754.16|1771.96|1754.16|1
1650908760000|2022-04-25 17:46:00|1772.14|1754.34|1771.98|1754.18|1772.14|1754.34|1771.9|1754.1|10
1650908770000|2022-04-25 17:46:10|1771.97|1754.17|1772.18|1754.38|1772.19|1754.39|1771.97|1754.17|12
1650908780000|2022-04-25 17:46:20|1772.19|1754.39|1772.19|1754.39|1772.19|1754.39|1772.19|1754.39|1
1650908790000|2022-04-25 17:46:30|1771.99|1754.19|1772.04|1754.24|1772.04|1754.24|1771.99|1754.19|2
1650908800000|2022-04-25 17:46:40|1772|1754.2|1771.5|1753.7|1772.04|1754.24|1771.45|1753.65|10
1650908810000|2022-04-25 17:46:50|1771.32|1753.52|1770.81|1753.01|1771.32|1753.52|1770.65|1752.85|25
1650908820000|2022-04-25 17:47:00|1770.65|1752.85|1770.97|1753.17|1770.97|1753.17|1770.59|1752.79|19
1650908830000|2022-04-25 17:47:10|1771.2|1753.4|1771.62|1753.82|1771.72|1753.92|1771.01|1753.21|22
1650908840000|2022-04-25 17:47:20|1771.66|1753.86|1771.55|1753.75|1771.98|1754.18|1771.55|1753.75|17
1650908850000|2022-04-25 17:47:30|1771.59|1753.79|1770.9|1753.1|1771.61|1753.81|1770.71|1752.91|27
1650908860000|2022-04-25 17:47:40|1771.06|1753.26|1771.73|1753.93|1771.74|1753.94|1771.06|1753.26|13
1650908870000|2022-04-25 17:47:50|1771.63|1753.83|1771.52|1753.72|1771.63|1753.83|1771.48|1753.68|8
1650908880000|2022-04-25 17:48:00|1771.48|1753.68|1772.7|1754.9|1772.7|1754.9|1771.48|1753.68|21
1650908890000|2022-04-25 17:48:10|1772.5|1754.7|1773.34|1755.54|1773.35|1755.55|1772.5|1754.7|12
1650908900000|2022-04-25 17:48:20|1773.3|1755.5|1773.6|1755.8|1773.6|1755.8|1773.3|1755.5|4
1650908910000|2022-04-25 17:48:30|1773.56|1755.76|1773.7|1755.9|1773.7|1755.9|1773.56|1755.76|4
1650908920000|2022-04-25 17:48:40|1773.56|1755.76|1773.65|1755.85|1773.65|1755.85|1773.56|1755.76|2
1650908930000|2022-04-25 17:48:50|1773.56|1755.76|1773.65|1755.85|1773.65|1755.85|1773.56|1755.76|2
1650908940000|2022-04-25 17:49:00|1773.77|1755.97|1773.7|1755.9|1773.78|1755.98|1773.7|1755.9|4
1650908950000|2022-04-25 17:49:10|1773.44|1755.64|1773.5|1755.7|1773.5|1755.7|1773.41|1755.61|4
1650908960000|2022-04-25 17:49:20|1773.49|1755.69|1774.35|1756.55|1774.35|1756.55|1773.49|1755.69|8
1650908970000|2022-04-25 17:49:30|1774.31|1756.51|1774.4|1756.6|1774.44|1756.64|1774.31|1756.51|6
1650908980000|2022-04-25 17:49:40|1774.44|1756.64|1774.4|1756.6|1774.7|1756.9|1774.4|1756.6|4
1650908990000|2022-04-25 17:49:50|1774.51|1756.71|1774.6|1756.8|1774.6|1756.8|1774.51|1756.71|2
1650909000000|2022-04-25 17:50:00|1774.4|1756.6|1774|1756.2|1774.55|1756.75|1773.94|1756.14|18
1650909010000|2022-04-25 17:50:10|1773.63|1755.83|1773.66|1755.86|1774.12|1756.32|1773.51|1755.71|17
1650909020000|2022-04-25 17:50:20|1773.67|1755.87|1773.86|1756.06|1773.96|1756.16|1773.64|1755.84|12
1650909030000|2022-04-25 17:50:30|1773.95|1756.15|1773.3|1755.5|1773.95|1756.15|1773.24|1755.44|23
1650909040000|2022-04-25 17:50:40|1773.39|1755.59|1773.3|1755.5|1773.39|1755.59|1773.23|1755.43|8
1650909050000|2022-04-25 17:50:50|1773.39|1755.59|1773.29|1755.49|1773.39|1755.59|1773.16|1755.36|18
1650909060000|2022-04-25 17:51:00|1773.26|1755.46|1773.35|1755.55|1773.41|1755.61|1773.05|1755.25|17
1650909070000|2022-04-25 17:51:10|1773.31|1755.51|1772.86|1755.06|1773.4|1755.6|1772.85|1755.05|13
1650909080000|2022-04-25 17:51:20|1772.56|1754.76|1772.56|1754.76|1772.85|1755.05|1772.39|1754.59|6
1650909090000|2022-04-25 17:51:30|1772.48|1754.68|1772.84|1755.04|1772.85|1755.05|1772.3|1754.5|5
1650909100000|2022-04-25 17:51:40|1772.37|1754.57|1772.84|1755.04|1772.87|1755.07|1772.37|1754.57|5
1650909110000|2022-04-25 17:51:50|1772.37|1754.57|1772.79|1754.99|1772.79|1754.99|1772.37|1754.57|4
1650909120000|2022-04-25 17:52:00|1772.86|1755.06|1772.85|1755.05|1772.87|1755.07|1772.85|1755.05|3
1650909130000|2022-04-25 17:52:10|1772.86|1755.06|1772.86|1755.06|1772.86|1755.06|1772.65|1754.85|4
1650909140000|2022-04-25 17:52:20|1772.73|1754.93|1772.86|1755.06|1772.86|1755.06|1772.73|1754.93|4
1650909150000|2022-04-25 17:52:30|1772.64|1754.84|1772.65|1754.85|1772.86|1755.06|1772.64|1754.84|5
1650909160000|2022-04-25 17:52:40|1772.86|1755.06|1772.86|1755.06|1772.87|1755.07|1772.76|1754.96|6
1650909170000|2022-04-25 17:52:50|1772.7|1754.9|1772.75|1754.95|1772.75|1754.95|1772.7|1754.9|3
1650909180000|2022-04-25 17:53:00|1772.71|1754.91|1772.96|1755.16|1772.96|1755.16|1772.51|1754.71|11
1650909190000|2022-04-25 17:53:10|1772.99|1755.19|1773.6|1755.8|1773.6|1755.8|1772.99|1755.19|7
1650909200000|2022-04-25 17:53:20|1773.9|1756.1|1774.4|1756.6|1774.4|1756.6|1773.9|1756.1|5
1650909210000|2022-04-25 17:53:30|1774.15|1756.35|1773.65|1755.85|1774.15|1756.35|1773.34|1755.54|7
1650909220000|2022-04-25 17:53:40|1773.9|1756.1|1774.4|1756.6|1774.4|1756.6|1773.9|1756.1|7
1650909230000|2022-04-25 17:53:50|1774.26|1756.46|1775.4|1757.6|1775.4|1757.6|1774.1|1756.3|12
1650909240000|2022-04-25 17:54:00|1775.42|1757.62|1775.52|1757.72|1775.58|1757.78|1775.4|1757.6|10
1650909250000|2022-04-25 17:54:10|1775.5|1757.7|1775.54|1757.74|1775.61|1757.81|1775.49|1757.69|11
1650909260000|2022-04-25 17:54:20|1775.52|1757.72|1775.54|1757.74|1775.54|1757.74|1775.51|1757.71|3
1650909270000|2022-04-25 17:54:30|1775.5|1757.7|1774.99|1757.19|1775.54|1757.74|1774.94|1757.14|9
1650909280000|2022-04-25 17:54:40|1774.94|1757.14|1773.49|1755.69|1774.94|1757.14|1773.49|1755.69|13
1650909290000|2022-04-25 17:54:50|1773.45|1755.65|1772.39|1754.59|1773.45|1755.65|1772.39|1754.59|17
1650909300000|2022-04-25 17:55:00|1772.37|1754.57|1772.86|1755.06|1773.16|1755.36|1772.37|1754.57|11
1650909310000|2022-04-25 17:55:10|1772.59|1754.79|1772.39|1754.59|1772.59|1754.79|1772.39|1754.59|4
1650909320000|2022-04-25 17:55:20|1772.45|1754.65|1771.36|1753.56|1772.5|1754.7|1771.36|1753.56|10
1650909330000|2022-04-25 17:55:30|1771.49|1753.69|1771.33|1753.53|1771.53|1753.73|1771.04|1753.24|26
1650909340000|2022-04-25 17:55:40|1771.27|1753.47|1772.41|1754.61|1772.44|1754.64|1771.27|1753.47|32
1650909350000|2022-04-25 17:55:50|1772.45|1754.65|1772.56|1754.76|1772.66|1754.86|1772.37|1754.57|18
1650909360000|2022-04-25 17:56:00|1772.59|1754.79|1772.65|1754.85|1772.65|1754.85|1772.49|1754.69|10
1650909370000|2022-04-25 17:56:10|1772.48|1754.68|1772.63|1754.83|1772.63|1754.83|1772.48|1754.68|11
1650909380000|2022-04-25 17:56:20|1772.64|1754.84|1773.48|1755.68|1773.48|1755.68|1772.64|1754.84|8
1650909400000|2022-04-25 17:56:40|1773.85|1756.05|1773.92|1756.12|1774.12|1756.32|1773.85|1756.05|6
1650909410000|2022-04-25 17:56:50|1773.7|1755.9|1773.75|1755.95|1774.12|1756.32|1773.7|1755.9|6
1650909420000|2022-04-25 17:57:00|1773.48|1755.68|1773.48|1755.68|1773.48|1755.68|1773.48|1755.68|1
1650909430000|2022-04-25 17:57:10|1773.42|1755.62|1773.48|1755.68|1773.48|1755.68|1773.42|1755.62|2
1650909440000|2022-04-25 17:57:20|1773.79|1755.99|1773.8|1756|1773.8|1756|1773.79|1755.99|2
1650909450000|2022-04-25 17:57:30|1774.02|1756.22|1773.95|1756.15|1774.12|1756.32|1773.9|1756.1|6
1650909460000|2022-04-25 17:57:40|1773.6|1755.8|1773.16|1755.36|1773.65|1755.85|1773.11|1755.31|11
1650909470000|2022-04-25 17:57:50|1773.21|1755.41|1773.3|1755.5|1773.35|1755.55|1773.21|1755.41|6
1650909480000|2022-04-25 17:58:00|1773.31|1755.51|1773.9|1756.1|1774.12|1756.32|1773.31|1755.51|7
1650909490000|2022-04-25 17:58:10|1773.56|1755.76|1773.32|1755.52|1773.6|1755.8|1773.32|1755.52|6
1650909500000|2022-04-25 17:58:20|1773.29|1755.49|1773.35|1755.55|1773.35|1755.55|1773.27|1755.47|3
1650909510000|2022-04-25 17:58:30|1773.37|1755.57|1773.44|1755.64|1773.44|1755.64|1773.33|1755.53|4
1650909530000|2022-04-25 17:58:50|1773.57|1755.77|1773.6|1755.8|1773.6|1755.8|1773.55|1755.75|3
1650909540000|2022-04-25 17:59:00|1773.48|1755.68|1773.48|1755.68|1773.48|1755.68|1773.28|1755.48|3
1650909550000|2022-04-25 17:59:10|1773.58|1755.78|1773.48|1755.68|1773.65|1755.85|1773.48|1755.68|3
1650909560000|2022-04-25 17:59:20|1773.53|1755.73|1772.6|1754.8|1773.53|1755.73|1772.6|1754.8|15
1650909570000|2022-04-25 17:59:30|1772.63|1754.83|1772.53|1754.73|1772.63|1754.83|1772.5|1754.7|4
1650909580000|2022-04-25 17:59:40|1772.6|1754.8|1772.55|1754.75|1772.6|1754.8|1772.47|1754.67|5
1650909590000|2022-04-25 17:59:50|1772.57|1754.77|1773.23|1755.43|1773.26|1755.46|1772.57|1754.77|9
1650909600000|2022-04-25 18:00:00|1773.33|1755.53|1774.4|1756.6|1774.65|1756.85|1773.32|1755.52|15
1650909610000|2022-04-25 18:00:10|1774.3|1756.5|1773.07|1755.27|1774.3|1756.5|1773.07|1755.27|19
1650909620000|2022-04-25 18:00:20|1773.06|1755.26|1772.58|1754.78|1773.06|1755.26|1772.5|1754.7|13
1650909630000|2022-04-25 18:00:30|1772.6|1754.8|1772.88|1755.08|1772.94|1755.14|1772.58|1754.78|7
1650909640000|2022-04-25 18:00:40|1772.93|1755.13|1772.83|1755.03|1772.93|1755.13|1772.71|1754.91|7
1650909650000|2022-04-25 18:00:50|1772.7|1754.9|1772.65|1754.85|1772.7|1754.9|1772.55|1754.75|11
1650909660000|2022-04-25 18:01:00|1772.64|1754.84|1772.93|1755.13|1772.95|1755.15|1772.63|1754.83|6
1650909670000|2022-04-25 18:01:10|1772.89|1755.09|1772.93|1755.13|1772.93|1755.13|1772.45|1754.65|9
1650909680000|2022-04-25 18:01:20|1772.94|1755.14|1772.59|1754.79|1772.98|1755.18|1772.59|1754.79|7
1650909690000|2022-04-25 18:01:30|1772.64|1754.84|1771.37|1753.57|1772.64|1754.84|1771.37|1753.57|16
1650909700000|2022-04-25 18:01:40|1771.36|1753.56|1770.67|1752.87|1771.36|1753.56|1770.43|1752.63|19
1650909710000|2022-04-25 18:01:50|1770.69|1752.89|1771.61|1753.81|1771.71|1753.91|1770.68|1752.88|29
1650909720000|2022-04-25 18:02:00|1771.63|1753.83|1773.55|1755.75|1773.55|1755.75|1771.58|1753.78|28
1650909730000|2022-04-25 18:02:10|1773.57|1755.77|1773.32|1755.52|1773.57|1755.77|1773.32|1755.52|15
1650909740000|2022-04-25 18:02:20|1773.42|1755.62|1772.9|1755.1|1773.44|1755.64|1772.63|1754.83|30
1650909750000|2022-04-25 18:02:30|1772.44|1754.64|1772.42|1754.62|1772.5|1754.7|1772.38|1754.58|14
1650909760000|2022-04-25 18:02:40|1772.32|1754.52|1772.38|1754.58|1772.41|1754.61|1772.24|1754.44|17
1650909770000|2022-04-25 18:02:50|1772.33|1754.53|1771.49|1753.69|1772.33|1754.53|1771.49|1753.69|15
1650909780000|2022-04-25 18:03:00|1771.4|1753.6|1770.68|1752.88|1771.4|1753.6|1770.64|1752.84|15
1650909790000|2022-04-25 18:03:10|1770.65|1752.85|1770.68|1752.88|1770.93|1753.13|1770.61|1752.81|17
1650909800000|2022-04-25 18:03:20|1770.64|1752.84|1770.65|1752.85|1770.73|1752.93|1770.64|1752.84|19
1650909810000|2022-04-25 18:03:30|1770.64|1752.84|1770.56|1752.76|1770.64|1752.84|1770.4|1752.6|14
1650909820000|2022-04-25 18:03:40|1770.57|1752.77|1770.63|1752.83|1770.64|1752.84|1770.44|1752.64|16
1650909830000|2022-04-25 18:03:50|1770.64|1752.84|1771.31|1753.51|1771.31|1753.51|1770.63|1752.83|15
1650909840000|2022-04-25 18:04:00|1771.33|1753.53|1771.36|1753.56|1771.4|1753.6|1771.28|1753.48|6
1650909850000|2022-04-25 18:04:10|1771.38|1753.58|1771.52|1753.72|1771.56|1753.76|1771.32|1753.52|14
1650909860000|2022-04-25 18:04:20|1771.58|1753.78|1771.47|1753.67|1771.59|1753.79|1771.47|1753.67|6
1650909870000|2022-04-25 18:04:30|1771.46|1753.66|1770.75|1752.95|1771.56|1753.76|1770.73|1752.93|17
1650909880000|2022-04-25 18:04:40|1770.76|1752.96|1770.69|1752.89|1770.76|1752.96|1770.55|1752.75|8
1650909890000|2022-04-25 18:04:50|1770.7|1752.9|1770.87|1753.07|1771.4|1753.6|1770.69|1752.89|11
1650909900000|2022-04-25 18:05:00|1770.9|1753.1|1771.4|1753.6|1771.4|1753.6|1770.9|1753.1|2
1650909910000|2022-04-25 18:05:10|1771.7|1753.9|1771.75|1753.95|1771.75|1753.95|1771.7|1753.9|3
1650909920000|2022-04-25 18:05:20|1772.12|1754.32|1772.4|1754.6|1772.4|1754.6|1771.9|1754.1|8
1650909930000|2022-04-25 18:05:30|1772.24|1754.44|1772.4|1754.6|1772.4|1754.6|1772.24|1754.44|3
1650909940000|2022-04-25 18:05:40|1772.27|1754.47|1771.51|1753.71|1772.27|1754.47|1771.51|1753.71|10
1650909950000|2022-04-25 18:05:50|1771.62|1753.82|1771.62|1753.82|1771.65|1753.85|1771.51|1753.71|9
1650909960000|2022-04-25 18:06:00|1771.49|1753.69|1771.51|1753.71|1771.63|1753.83|1771.49|1753.69|13
1650909970000|2022-04-25 18:06:10|1771.54|1753.74|1771.25|1753.45|1771.65|1753.85|1771.13|1753.33|19
1650909980000|2022-04-25 18:06:20|1771.35|1753.55|1771.58|1753.78|1771.58|1753.78|1771.24|1753.44|12
1650909990000|2022-04-25 18:06:30|1771.5|1753.7|1771.5|1753.7|1771.5|1753.7|1771.5|1753.7|1
1650910000000|2022-04-25 18:06:40|1771.45|1753.65|1771.26|1753.46|1771.5|1753.7|1771.15|1753.35|12
1650910010000|2022-04-25 18:06:50|1771.24|1753.44|1771.23|1753.43|1771.26|1753.46|1770.93|1753.13|20
1650910020000|2022-04-25 18:07:00|1771.25|1753.45|1770.38|1752.58|1771.25|1753.45|1770.27|1752.47|18
1650910030000|2022-04-25 18:07:10|1770.59|1752.79|1770.66|1752.86|1770.66|1752.86|1770.59|1752.79|3
1650910040000|2022-04-25 18:07:20|1770.57|1752.77|1771.39|1753.59|1771.43|1753.63|1770.57|1752.77|23
1650910050000|2022-04-25 18:07:30|1771.42|1753.62|1770.64|1752.84|1771.42|1753.62|1770.64|1752.84|8
1650910060000|2022-04-25 18:07:40|1771.02|1753.22|1771.6|1753.8|1771.64|1753.84|1771.02|1753.22|20
1650910070000|2022-04-25 18:07:50|1771.48|1753.68|1771.47|1753.67|1771.65|1753.85|1771.47|1753.67|10
1650910080000|2022-04-25 18:08:00|1771.48|1753.68|1771.53|1753.73|1771.58|1753.78|1771.48|1753.68|6
1650910090000|2022-04-25 18:08:10|1771.4|1753.6|1770.82|1753.02|1771.4|1753.6|1770.82|1753.02|8
1650910100000|2022-04-25 18:08:20|1770.76|1752.96|1771.35|1753.55|1771.35|1753.55|1770.57|1752.77|16
1650910110000|2022-04-25 18:08:30|1771.3|1753.5|1771.5|1753.7|1771.65|1753.85|1771.3|1753.5|6
1650910120000|2022-04-25 18:08:40|1771.54|1753.74|1773.4|1755.6|1773.4|1755.6|1771.54|1753.74|8
1650910130000|2022-04-25 18:08:50|1773.5|1755.7|1773.4|1755.6|1773.52|1755.72|1773.4|1755.6|4
1650910140000|2022-04-25 18:09:00|1773.45|1755.65|1774.4|1756.6|1774.4|1756.6|1773.45|1755.65|11
1650910150000|2022-04-25 18:09:10|1774.43|1756.63|1774.75|1756.95|1774.75|1756.95|1774.4|1756.6|6
1650910160000|2022-04-25 18:09:20|1774.71|1756.91|1774.4|1756.6|1774.75|1756.95|1774.4|1756.6|5
1650910170000|2022-04-25 18:09:30|1774.51|1756.71|1774.51|1756.71|1774.51|1756.71|1774.4|1756.6|3
1650910180000|2022-04-25 18:09:40|1774.4|1756.6|1774.4|1756.6|1774.4|1756.6|1774.4|1756.6|1
1650910190000|2022-04-25 18:09:50|1774.51|1756.71|1774.9|1757.1|1774.9|1757.1|1774.4|1756.6|4
1650910200000|2022-04-25 18:10:00|1774.49|1756.69|1775.32|1757.52|1775.4|1757.6|1774.49|1756.69|8
1650910210000|2022-04-25 18:10:10|1775.33|1757.53|1775.85|1758.05|1775.88|1758.08|1775.33|1757.53|5
1650910220000|2022-04-25 18:10:20|1775.6|1757.8|1775.9|1758.1|1776.09|1758.29|1775.6|1757.8|6
1650910230000|2022-04-25 18:10:30|1775.75|1757.95|1774.9|1757.1|1775.75|1757.95|1774.85|1757.05|11
1650910240000|2022-04-25 18:10:40|1774.85|1757.05|1774.34|1756.54|1774.85|1757.05|1774.18|1756.38|13
1650910250000|2022-04-25 18:10:50|1774.26|1756.46|1773.78|1755.98|1774.26|1756.46|1773.77|1755.97|7
1650910270000|2022-04-25 18:11:10|1773.76|1755.96|1773.67|1755.87|1773.78|1755.98|1773.48|1755.68|9
1650910280000|2022-04-25 18:11:20|1773.41|1755.61|1771.72|1753.92|1773.67|1755.87|1771.72|1753.92|16
1650910290000|2022-04-25 18:11:30|1771.9|1754.1|1771.9|1754.1|1771.9|1754.1|1771.87|1754.07|9
1650910300000|2022-04-25 18:11:40|1771.88|1754.08|1771.58|1753.78|1771.88|1754.08|1771.48|1753.68|19
1650910310000|2022-04-25 18:11:50|1771.6|1753.8|1771.59|1753.79|1771.71|1753.91|1771.5|1753.7|12
1650910320000|2022-04-25 18:12:00|1771.58|1753.78|1771.74|1753.94|1771.76|1753.96|1771.46|1753.66|15
1650910330000|2022-04-25 18:12:10|1771.9|1754.1|1771.99|1754.19|1772.26|1754.46|1771.74|1753.94|8
1650910340000|2022-04-25 18:12:20|1772|1754.2|1771.54|1753.74|1772|1754.2|1771.54|1753.74|5
1650910350000|2022-04-25 18:12:30|1772.23|1754.43|1771.74|1753.94|1772.23|1754.43|1771.68|1753.88|8
1650910360000|2022-04-25 18:12:40|1771.73|1753.93|1771.5|1753.7|1771.73|1753.93|1771.4|1753.6|6
1650910370000|2022-04-25 18:12:50|1771.54|1753.74|1771.81|1754.01|1772.03|1754.23|1771.54|1753.74|11
1650910380000|2022-04-25 18:13:00|1771.56|1753.76|1771.56|1753.76|1771.98|1754.18|1771.56|1753.76|8
1650910390000|2022-04-25 18:13:10|1771.57|1753.77|1772.64|1754.84|1772.66|1754.86|1771.56|1753.76|13
1650910400000|2022-04-25 18:13:20|1772.7|1754.9|1772.57|1754.77|1773.15|1755.35|1772.52|1754.72|14
1650910410000|2022-04-25 18:13:30|1772.54|1754.74|1773.42|1755.62|1773.56|1755.76|1772.54|1754.74|19
1650910420000|2022-04-25 18:13:40|1773.43|1755.63|1773.32|1755.52|1773.49|1755.69|1773.21|1755.41|18
1650910430000|2022-04-25 18:13:50|1773.5|1755.7|1772.3|1754.5|1773.5|1755.7|1772.26|1754.46|13
1650910440000|2022-04-25 18:14:00|1772.34|1754.54|1772.5|1754.7|1772.54|1754.74|1771.92|1754.12|19
1650910450000|2022-04-25 18:14:10|1772.33|1754.53|1772.32|1754.52|1772.34|1754.54|1772.19|1754.39|14
1650910460000|2022-04-25 18:14:20|1772.14|1754.34|1772.45|1754.65|1772.55|1754.75|1772.14|1754.34|16
1650910470000|2022-04-25 18:14:30|1772.41|1754.61|1772.36|1754.56|1772.65|1754.85|1772.35|1754.55|6
1650910480000|2022-04-25 18:14:40|1772.31|1754.51|1772.97|1755.17|1773.07|1755.27|1772.31|1754.51|13
1650910490000|2022-04-25 18:14:50|1772.99|1755.19|1772.56|1754.76|1773.27|1755.47|1772.52|1754.72|10
1650910500000|2022-04-25 18:15:00|1772.58|1754.78|1772.65|1754.85|1772.66|1754.86|1772.53|1754.73|11
1650910510000|2022-04-25 18:15:10|1772.66|1754.86|1773.45|1755.65|1773.5|1755.7|1772.6|1754.8|21
1650910520000|2022-04-25 18:15:20|1773.9|1756.1|1773.54|1755.74|1773.9|1756.1|1773.54|1755.74|10
1650910530000|2022-04-25 18:15:30|1773.4|1755.6|1773.46|1755.66|1773.52|1755.72|1773.38|1755.58|10
1650910540000|2022-04-25 18:15:40|1773.44|1755.64|1773.47|1755.67|1773.49|1755.69|1773.42|1755.62|10
1650910550000|2022-04-25 18:15:50|1773.61|1755.81|1773.54|1755.74|1773.65|1755.85|1773.51|1755.71|9
1650910560000|2022-04-25 18:16:00|1773.55|1755.75|1773.55|1755.75|1773.9|1756.1|1773.5|1755.7|22
1650910570000|2022-04-25 18:16:10|1773.65|1755.85|1773.4|1755.6|1773.65|1755.85|1773.4|1755.6|5
1650910580000|2022-04-25 18:16:20|1773.85|1756.05|1773.85|1756.05|1773.85|1756.05|1773.53|1755.73|10
1650910590000|2022-04-25 18:16:30|1773.93|1756.13|1773.52|1755.72|1774.12|1756.32|1773.52|1755.72|8
1650910600000|2022-04-25 18:16:40|1773.49|1755.69|1773.53|1755.73|1773.57|1755.77|1773.49|1755.69|14
1650910610000|2022-04-25 18:16:50|1773.49|1755.69|1773.55|1755.75|1773.55|1755.75|1773.49|1755.69|11
1650910620000|2022-04-25 18:17:00|1773.53|1755.73|1774.4|1756.6|1774.4|1756.6|1773.53|1755.73|14
1650910630000|2022-04-25 18:17:10|1774.48|1756.68|1774.5|1756.7|1774.5|1756.7|1774.45|1756.65|3
1650910640000|2022-04-25 18:17:20|1774.44|1756.64|1774.09|1756.29|1774.44|1756.64|1774.09|1756.29|6
1650910650000|2022-04-25 18:17:30|1774.28|1756.48|1774.1|1756.3|1774.28|1756.48|1774.08|1756.28|8
1650910660000|2022-04-25 18:17:40|1774.04|1756.24|1774.38|1756.58|1774.4|1756.6|1774.03|1756.23|16
1650910670000|2022-04-25 18:17:50|1774.37|1756.57|1774.41|1756.61|1774.41|1756.61|1774.35|1756.55|7
1650910680000|2022-04-25 18:18:00|1774.49|1756.69|1774.52|1756.72|1774.52|1756.72|1774.45|1756.65|6
1650910690000|2022-04-25 18:18:10|1774.71|1756.91|1775.4|1757.6|1775.4|1757.6|1774.71|1756.91|8
1650910700000|2022-04-25 18:18:20|1775.26|1757.46|1775.4|1757.6|1775.4|1757.6|1775.26|1757.46|2
1650910710000|2022-04-25 18:18:30|1775.54|1757.74|1775.4|1757.6|1775.54|1757.74|1775.4|1757.6|2
1650910720000|2022-04-25 18:18:40|1775.39|1757.59|1774.6|1756.8|1775.4|1757.6|1774.58|1756.78|8
1650910730000|2022-04-25 18:18:50|1774.59|1756.79|1775.4|1757.6|1775.4|1757.6|1774.59|1756.79|5
1650910740000|2022-04-25 18:19:00|1775.43|1757.63|1775.4|1757.6|1775.43|1757.63|1775.29|1757.49|8
1650910750000|2022-04-25 18:19:10|1775.13|1757.33|1774.88|1757.08|1775.4|1757.6|1774.88|1757.08|6
1650910760000|2022-04-25 18:19:20|1774.86|1757.06|1774.6|1756.8|1775.23|1757.43|1774.6|1756.8|11
1650910770000|2022-04-25 18:19:30|1774.52|1756.72|1774.6|1756.8|1774.66|1756.86|1774.36|1756.56|8
1650910790000|2022-04-25 18:19:50|1774.56|1756.76|1774.6|1756.8|1774.6|1756.8|1774.54|1756.74|3
1650910800000|2022-04-25 18:20:00|1774.64|1756.84|1774.6|1756.8|1774.64|1756.84|1774.6|1756.8|2
1650910810000|2022-04-25 18:20:10|1774.59|1756.79|1774.6|1756.8|1774.63|1756.83|1774.54|1756.74|7
1650910820000|2022-04-25 18:20:20|1774.33|1756.53|1774.27|1756.47|1774.33|1756.53|1774.17|1756.37|6
1650910830000|2022-04-25 18:20:30|1774.25|1756.45|1774.4|1756.6|1774.4|1756.6|1773.61|1755.81|6
1650910840000|2022-04-25 18:20:40|1774.38|1756.58|1774.58|1756.78|1774.63|1756.83|1774.38|1756.58|17
1650910850000|2022-04-25 18:20:50|1774.57|1756.77|1774.56|1756.76|1774.6|1756.8|1774.44|1756.64|8
1650910860000|2022-04-25 18:21:00|1774.58|1756.78|1774.59|1756.79|1774.64|1756.84|1774.56|1756.76|8
1650910870000|2022-04-25 18:21:10|1774.57|1756.77|1775.53|1757.73|1775.53|1757.73|1774.57|1756.77|16
1650910880000|2022-04-25 18:21:20|1775.57|1757.77|1776.7|1758.9|1777.4|1759.6|1775.57|1757.77|20
1650910890000|2022-04-25 18:21:30|1776.95|1759.15|1778.4|1760.6|1778.4|1760.6|1776.95|1759.15|7
1650910900000|2022-04-25 18:21:40|1778.38|1760.58|1777.51|1759.71|1778.38|1760.58|1777.48|1759.68|14
1650910910000|2022-04-25 18:21:50|1777.53|1759.73|1777.58|1759.78|1777.58|1759.78|1777.47|1759.67|12
1650910920000|2022-04-25 18:22:00|1777.56|1759.76|1776.95|1759.15|1777.58|1759.78|1776.73|1758.93|11
1650910930000|2022-04-25 18:22:10|1776.85|1759.05|1775.51|1757.71|1776.85|1759.05|1775.51|1757.71|11
1650910940000|2022-04-25 18:22:20|1775.59|1757.79|1775.59|1757.79|1775.59|1757.79|1775.55|1757.75|7
1650910950000|2022-04-25 18:22:30|1775.58|1757.78|1775.55|1757.75|1775.59|1757.79|1775.52|1757.72|8
1650910960000|2022-04-25 18:22:40|1775.5|1757.7|1775.63|1757.83|1775.63|1757.83|1775.48|1757.68|9
1650910970000|2022-04-25 18:22:50|1775.69|1757.89|1775.66|1757.86|1775.76|1757.96|1775.62|1757.82|11
1650910980000|2022-04-25 18:23:00|1775.67|1757.87|1776.53|1758.73|1776.54|1758.74|1775.67|1757.87|13
1650910990000|2022-04-25 18:23:10|1776.75|1758.95|1776.53|1758.73|1776.75|1758.95|1776.53|1758.73|2
1650911000000|2022-04-25 18:23:20|1776.51|1758.71|1776.51|1758.71|1776.55|1758.75|1776.4|1758.6|8
1650911010000|2022-04-25 18:23:30|1776.5|1758.7|1776.54|1758.74|1776.54|1758.74|1776.46|1758.66|6
1650911020000|2022-04-25 18:23:40|1776.48|1758.68|1776.48|1758.68|1776.48|1758.68|1776.48|1758.68|1
1650911030000|2022-04-25 18:23:50|1776.5|1758.7|1776.58|1758.78|1776.58|1758.78|1776.46|1758.66|8
1650911040000|2022-04-25 18:24:00|1776.54|1758.74|1776.53|1758.73|1776.54|1758.74|1776.52|1758.72|3
1650911050000|2022-04-25 18:24:10|1776.55|1758.75|1776.15|1758.35|1776.55|1758.75|1775.65|1757.85|17
1650911060000|2022-04-25 18:24:20|1776.26|1758.46|1776.11|1758.31|1776.28|1758.48|1775.72|1757.92|9
1650911070000|2022-04-25 18:24:30|1776.35|1758.55|1776.26|1758.46|1776.35|1758.55|1776.04|1758.24|8
1650911080000|2022-04-25 18:24:40|1776.37|1758.57|1776.44|1758.64|1776.44|1758.64|1776.37|1758.57|4
1650911090000|2022-04-25 18:24:50|1776.41|1758.61|1776.5|1758.7|1776.5|1758.7|1776.41|1758.61|3
1650911100000|2022-04-25 18:25:00|1776.48|1758.68|1777.29|1759.49|1777.29|1759.49|1776.39|1758.59|10
1650911110000|2022-04-25 18:25:10|1777.34|1759.54|1777.4|1759.6|1777.47|1759.67|1777.29|1759.49|10
1650911120000|2022-04-25 18:25:20|1777.36|1759.56|1777.65|1759.85|1777.66|1759.86|1777.36|1759.56|12
1650911130000|2022-04-25 18:25:30|1777.58|1759.78|1777.83|1760.03|1778.19|1760.39|1777.45|1759.65|14
1650911140000|2022-04-25 18:25:40|1777.58|1759.78|1777.53|1759.73|1777.65|1759.85|1777.49|1759.69|5
1650911150000|2022-04-25 18:25:50|1777.48|1759.68|1777.55|1759.75|1777.55|1759.75|1777.48|1759.68|3
1650911160000|2022-04-25 18:26:00|1777.7|1759.9|1778.08|1760.28|1778.13|1760.33|1777.7|1759.9|11
1650911170000|2022-04-25 18:26:10|1778.05|1760.25|1777.56|1759.76|1778.18|1760.38|1777.56|1759.76|22
1650911180000|2022-04-25 18:26:20|1777.57|1759.77|1777.52|1759.72|1777.62|1759.82|1777.32|1759.52|7
1650911190000|2022-04-25 18:26:30|1777.53|1759.73|1777.56|1759.76|1778.11|1760.31|1777.53|1759.73|15
1650911200000|2022-04-25 18:26:40|1777.61|1759.81|1777.25|1759.45|1777.63|1759.83|1777.24|1759.44|13
1650911210000|2022-04-25 18:26:50|1777.28|1759.48|1776.95|1759.15|1777.4|1759.6|1776.92|1759.12|18
1650911220000|2022-04-25 18:27:00|1776.94|1759.14|1776.92|1759.12|1777.4|1759.6|1776.49|1758.69|20
1650911230000|2022-04-25 18:27:10|1776.95|1759.15|1778|1760.2|1778|1760.2|1776.94|1759.14|17
1650911240000|2022-04-25 18:27:20|1778.11|1760.31|1778.5|1760.7|1778.94|1761.14|1778.09|1760.29|20
1650911250000|2022-04-25 18:27:30|1778.53|1760.73|1778.65|1760.85|1778.75|1760.95|1778.53|1760.73|10
1650911260000|2022-04-25 18:27:40|1778.72|1760.92|1778.75|1760.95|1778.75|1760.95|1778.71|1760.91|3
1650911280000|2022-04-25 18:28:00|1778.58|1760.78|1778.65|1760.85|1778.65|1760.85|1778.58|1760.78|2
1650911290000|2022-04-25 18:28:10|1778.7|1760.9|1778.8|1761|1778.8|1761|1778.5|1760.7|5
1650911310000|2022-04-25 18:28:30|1778.62|1760.82|1778.37|1760.57|1778.65|1760.85|1778.37|1760.57|7
1650911320000|2022-04-25 18:28:40|1778.36|1760.56|1777.47|1759.67|1778.36|1760.56|1777.44|1759.64|17
1650911330000|2022-04-25 18:28:50|1776.79|1758.99|1778.75|1760.95|1779.03|1761.23|1776.79|1758.99|19
1650911340000|2022-04-25 18:29:00|1778.78|1760.98|1778.78|1760.98|1778.81|1761.01|1778.53|1760.73|5
1650911350000|2022-04-25 18:29:10|1778.97|1761.17|1780.4|1762.6|1780.4|1762.6|1778.91|1761.11|13
1650911360000|2022-04-25 18:29:20|1780.33|1762.53|1780.55|1762.75|1780.55|1762.75|1780.33|1762.53|8
1650911370000|2022-04-25 18:29:30|1780.52|1762.72|1779.57|1761.77|1780.58|1762.78|1779.53|1761.73|9
1650911380000|2022-04-25 18:29:40|1779.9|1762.1|1779.43|1761.63|1779.9|1762.1|1779.35|1761.55|8
1650911390000|2022-04-25 18:29:50|1779.35|1761.55|1779.46|1761.66|1779.48|1761.68|1779.28|1761.48|14
1650911400000|2022-04-25 18:30:00|1779.47|1761.67|1779.6|1761.8|1779.8|1762|1779.46|1761.66|19
1650911410000|2022-04-25 18:30:10|1779.66|1761.86|1779.38|1761.58|1779.66|1761.86|1779.37|1761.57|11
1650911420000|2022-04-25 18:30:20|1779.35|1761.55|1779.33|1761.53|1779.4|1761.6|1779.25|1761.45|11
1650911430000|2022-04-25 18:30:30|1779.39|1761.59|1779.38|1761.58|1779.39|1761.59|1779.27|1761.47|4
1650911440000|2022-04-25 18:30:40|1779.37|1761.57|1779.37|1761.57|1779.37|1761.57|1779.37|1761.57|1
1650911450000|2022-04-25 18:30:50|1779.19|1761.39|1779.21|1761.41|1779.28|1761.48|1779.19|1761.39|5
1650911460000|2022-04-25 18:31:00|1779.24|1761.44|1779.44|1761.64|1779.46|1761.66|1779.22|1761.42|15
1650911470000|2022-04-25 18:31:10|1779.35|1761.55|1779.34|1761.54|1779.39|1761.59|1779.33|1761.53|4
1650911480000|2022-04-25 18:31:20|1779.15|1761.35|1779.16|1761.36|1779.21|1761.41|1778.99|1761.19|6
1650911490000|2022-04-25 18:31:30|1779.4|1761.6|1779.07|1761.27|1779.4|1761.6|1779.07|1761.27|3
1650911500000|2022-04-25 18:31:40|1778.96|1761.16|1778.54|1760.74|1778.96|1761.16|1778.53|1760.73|6
1650911510000|2022-04-25 18:31:50|1778.45|1760.65|1778.5|1760.7|1778.58|1760.78|1778.45|1760.65|6
1650911520000|2022-04-25 18:32:00|1778.39|1760.59|1778.57|1760.77|1778.58|1760.78|1778.36|1760.56|10
1650911530000|2022-04-25 18:32:10|1778.75|1760.95|1778.58|1760.78|1778.75|1760.95|1778.42|1760.62|12
1650911540000|2022-04-25 18:32:20|1778.56|1760.76|1779.04|1761.24|1779.04|1761.24|1778.43|1760.63|9
1650911550000|2022-04-25 18:32:30|1778.7|1760.9|1778.86|1761.06|1779.07|1761.27|1778.7|1760.9|5
1650911560000|2022-04-25 18:32:40|1778.88|1761.08|1779.05|1761.25|1779.05|1761.25|1778.82|1761.02|7
1650911570000|2022-04-25 18:32:50|1778.7|1760.9|1779.41|1761.61|1779.41|1761.61|1778.7|1760.9|6
1650911580000|2022-04-25 18:33:00|1779.43|1761.63|1779.99|1762.19|1780.1|1762.3|1779.43|1761.63|15
1650911590000|2022-04-25 18:33:10|1779.92|1762.12|1779.86|1762.06|1779.95|1762.15|1779.8|1762|15
1650911600000|2022-04-25 18:33:20|1779.8|1762|1780.32|1762.52|1780.35|1762.55|1779.8|1762|18
1650911610000|2022-04-25 18:33:30|1780.34|1762.54|1780.48|1762.68|1780.48|1762.68|1780.34|1762.54|6
1650911620000|2022-04-25 18:33:40|1780.45|1762.65|1780.48|1762.68|1780.48|1762.68|1780.45|1762.65|2
1650911630000|2022-04-25 18:33:50|1780.5|1762.7|1780.58|1762.78|1780.58|1762.78|1780.41|1762.61|8
1650911640000|2022-04-25 18:34:00|1780.62|1762.82|1780.62|1762.82|1781.04|1763.24|1780.5|1762.7|18
1650911650000|2022-04-25 18:34:10|1780.66|1762.86|1781.37|1763.57|1781.37|1763.57|1780.66|1762.86|17
1650911660000|2022-04-25 18:34:20|1781.38|1763.58|1781.38|1763.58|1781.4|1763.6|1781.29|1763.49|16
1650911670000|2022-04-25 18:34:30|1781.37|1763.57|1780.95|1763.15|1781.42|1763.62|1780.95|1763.15|15
1650911680000|2022-04-25 18:34:40|1780.87|1763.07|1780.86|1763.06|1780.87|1763.07|1780.85|1763.05|3
1650911690000|2022-04-25 18:34:50|1780.87|1763.07|1780.86|1763.06|1780.87|1763.07|1780.85|1763.05|3
1650911700000|2022-04-25 18:35:00|1780.87|1763.07|1780.89|1763.09|1780.98|1763.18|1780.86|1763.06|10
1650911710000|2022-04-25 18:35:10|1780.96|1763.16|1780.47|1762.67|1780.96|1763.16|1780.47|1762.67|9
1650911720000|2022-04-25 18:35:20|1780.48|1762.68|1780.93|1763.13|1780.98|1763.18|1780.48|1762.68|12
1650911730000|2022-04-25 18:35:30|1780.98|1763.18|1780.94|1763.14|1780.98|1763.18|1780.81|1763.01|13
1650911740000|2022-04-25 18:35:40|1780.87|1763.07|1780.98|1763.18|1781.09|1763.29|1780.87|1763.07|8
1650911750000|2022-04-25 18:35:50|1781.06|1763.26|1780.96|1763.16|1781.06|1763.26|1780.82|1763.02|10
1650911760000|2022-04-25 18:36:00|1781|1763.2|1781.38|1763.58|1781.4|1763.6|1780.98|1763.18|15
1650911770000|2022-04-25 18:36:10|1781.37|1763.57|1780.82|1763.02|1781.38|1763.58|1780.82|1763.02|22
1650911780000|2022-04-25 18:36:20|1780.77|1762.97|1780.41|1762.61|1780.77|1762.97|1780.16|1762.36|16
1650911790000|2022-04-25 18:36:30|1779.92|1762.12|1779.92|1762.12|1779.93|1762.13|1779.92|1762.12|3
1650911800000|2022-04-25 18:36:40|1780.12|1762.32|1780.41|1762.61|1780.41|1762.61|1779.71|1761.91|7
1650911820000|2022-04-25 18:37:00|1780.38|1762.58|1780.41|1762.61|1780.41|1762.61|1780.36|1762.56|3
1650911830000|2022-04-25 18:37:10|1780.51|1762.71|1780.49|1762.69|1780.6|1762.8|1780.48|1762.68|8
1650911840000|2022-04-25 18:37:20|1780.48|1762.68|1780.56|1762.76|1780.57|1762.77|1780.48|1762.68|4
1650911850000|2022-04-25 18:37:30|1780.58|1762.78|1780.66|1762.86|1780.75|1762.95|1780.52|1762.72|19
1650911860000|2022-04-25 18:37:40|1780.68|1762.88|1780.82|1763.02|1780.83|1763.03|1780.54|1762.74|16
1650911870000|2022-04-25 18:37:50|1780.81|1763.01|1781.47|1763.67|1781.47|1763.67|1780.67|1762.87|15
1650911880000|2022-04-25 18:38:00|1781.42|1763.62|1783.11|1765.31|1783.12|1765.32|1781.42|1763.62|23
1650911890000|2022-04-25 18:38:10|1783.32|1765.52|1783.4|1765.6|1783.4|1765.6|1782.72|1764.92|18
1650911900000|2022-04-25 18:38:20|1783.32|1765.52|1783.3|1765.5|1783.4|1765.6|1783|1765.2|14
1650911910000|2022-04-25 18:38:30|1783.14|1765.34|1783.2|1765.4|1783.27|1765.47|1783.05|1765.25|8
1650911920000|2022-04-25 18:38:40|1783.21|1765.41|1783.9|1766.1|1783.9|1766.1|1782.87|1765.07|11
1650911930000|2022-04-25 18:38:50|1783.46|1765.66|1782.9|1765.1|1783.6|1765.8|1782.9|1765.1|8
1650911940000|2022-04-25 18:39:00|1782.45|1764.65|1783.36|1765.56|1783.36|1765.56|1782.41|1764.61|19
1650911950000|2022-04-25 18:39:10|1783.3|1765.5|1783.4|1765.6|1783.46|1765.66|1783.3|1765.5|14
1650911960000|2022-04-25 18:39:20|1783.31|1765.51|1783.38|1765.58|1783.4|1765.6|1783.31|1765.51|5
1650911970000|2022-04-25 18:39:30|1783.25|1765.45|1783.9|1766.1|1783.9|1766.1|1783.25|1765.45|8
1650911980000|2022-04-25 18:39:40|1783.34|1765.54|1782.85|1765.05|1783.35|1765.55|1782.85|1765.05|5
1650911990000|2022-04-25 18:39:50|1782.83|1765.03|1782.84|1765.04|1782.84|1765.04|1782.83|1765.03|2
1650912000000|2022-04-25 18:40:00|1782.83|1765.03|1782.84|1765.04|1782.84|1765.04|1782.83|1765.03|2
1650912010000|2022-04-25 18:40:10|1782.57|1764.77|1782.84|1765.04|1782.84|1765.04|1782.57|1764.77|4
1650912020000|2022-04-25 18:40:20|1782.86|1765.06|1782.84|1765.04|1782.86|1765.06|1782.84|1765.04|3
1650912030000|2022-04-25 18:40:30|1782.85|1765.05|1783.06|1765.26|1783.07|1765.27|1782.85|1765.05|7
1650912040000|2022-04-25 18:40:40|1783.09|1765.29|1783.6|1765.8|1783.6|1765.8|1782.87|1765.07|23
1650912050000|2022-04-25 18:40:50|1783.61|1765.81|1783.96|1766.16|1784.29|1766.49|1783.58|1765.78|17
1650912060000|2022-04-25 18:41:00|1783.67|1765.87|1783.67|1765.87|1784.07|1766.27|1783.66|1765.86|8
1650912070000|2022-04-25 18:41:10|1783.92|1766.12|1784.07|1766.27|1784.29|1766.49|1783.92|1766.12|6
1650912080000|2022-04-25 18:41:20|1784.04|1766.24|1784.03|1766.23|1784.29|1766.49|1783.62|1765.82|7
1650912090000|2022-04-25 18:41:30|1783.86|1766.06|1783.96|1766.16|1784.07|1766.27|1783.86|1766.06|9
1650912100000|2022-04-25 18:41:40|1783.69|1765.89|1783.84|1766.04|1783.84|1766.04|1783.59|1765.79|6
1650912110000|2022-04-25 18:41:50|1784.02|1766.22|1784.04|1766.24|1784.04|1766.24|1783.92|1766.12|8
1650912120000|2022-04-25 18:42:00|1784.02|1766.22|1784.04|1766.24|1784.04|1766.24|1784.02|1766.22|4
1650912130000|2022-04-25 18:42:10|1783.92|1766.12|1783.57|1765.77|1784.27|1766.47|1783.5|1765.7|11
1650912140000|2022-04-25 18:42:20|1783.53|1765.73|1783.58|1765.78|1783.6|1765.8|1783.52|1765.72|9
1650912150000|2022-04-25 18:42:30|1783.6|1765.8|1784.04|1766.24|1784.29|1766.49|1783.6|1765.8|10
1650912160000|2022-04-25 18:42:40|1784.01|1766.21|1784.03|1766.23|1784.07|1766.27|1784.01|1766.21|4
1650912170000|2022-04-25 18:42:50|1784.04|1766.24|1784.03|1766.23|1784.04|1766.24|1783.98|1766.18|5
1650912180000|2022-04-25 18:43:00|1784.4|1766.6|1784.4|1766.6|1784.4|1766.6|1784.4|1766.6|1
1650912190000|2022-04-25 18:43:10|1784.32|1766.52|1784.4|1766.6|1784.4|1766.6|1784.32|1766.52|3
1650912200000|2022-04-25 18:43:20|1784.65|1766.85|1784.36|1766.56|1784.65|1766.85|1784.36|1766.56|6
1650912210000|2022-04-25 18:43:30|1784.4|1766.6|1784.4|1766.6|1784.65|1766.85|1784.4|1766.6|7
1650912220000|2022-04-25 18:43:40|1784.34|1766.54|1784.4|1766.6|1784.4|1766.6|1784.34|1766.54|2
1650912240000|2022-04-25 18:44:00|1784.33|1766.53|1784.4|1766.6|1784.4|1766.6|1784.33|1766.53|2
1650912250000|2022-04-25 18:44:10|1784.35|1766.55|1784.4|1766.6|1784.4|1766.6|1784.35|1766.55|4
1650912260000|2022-04-25 18:44:20|1784.3|1766.5|1784.4|1766.6|1784.4|1766.6|1784.3|1766.5|4
1650912270000|2022-04-25 18:44:30|1784.32|1766.52|1784.07|1766.27|1784.32|1766.52|1783.57|1765.77|11
1650912280000|2022-04-25 18:44:40|1784.04|1766.24|1783.62|1765.82|1784.04|1766.24|1783.59|1765.79|4
1650912290000|2022-04-25 18:44:50|1783.59|1765.79|1783.63|1765.83|1783.63|1765.83|1783.59|1765.79|4
1650912300000|2022-04-25 18:45:00|1783.65|1765.85|1783.63|1765.83|1783.7|1765.9|1783.58|1765.78|13
1650912310000|2022-04-25 18:45:10|1783.59|1765.79|1783.63|1765.83|1783.63|1765.83|1783.48|1765.68|6
1650912320000|2022-04-25 18:45:20|1783.68|1765.88|1783.64|1765.84|1783.68|1765.88|1783.59|1765.79|4
1650912330000|2022-04-25 18:45:30|1783.65|1765.85|1784.02|1766.22|1784.15|1766.35|1783.65|1765.85|23
1650912340000|2022-04-25 18:45:40|1784.12|1766.32|1784.41|1766.61|1784.41|1766.61|1784.06|1766.26|18
1650912350000|2022-04-25 18:45:50|1784.36|1766.56|1786.4|1768.6|1786.4|1768.6|1784.32|1766.52|24
1650912360000|2022-04-25 18:46:00|1786.21|1768.41|1786.21|1768.41|1786.36|1768.56|1786.21|1768.41|3
1650912370000|2022-04-25 18:46:10|1786.19|1768.39|1786.4|1768.6|1786.4|1768.6|1786.05|1768.25|7
1650912380000|2022-04-25 18:46:20|1786.29|1768.49|1786.4|1768.6|1786.4|1768.6|1786.29|1768.49|2
1650912390000|2022-04-25 18:46:30|1786.57|1768.77|1788.96|1771.16|1789.37|1771.57|1786.57|1768.77|19
1650912400000|2022-04-25 18:46:40|1789.05|1771.25|1790.4|1772.6|1790.4|1772.6|1788.96|1771.16|21
1650912410000|2022-04-25 18:46:50|1790.27|1772.47|1789.69|1771.89|1790.4|1772.6|1789.69|1771.89|16
1650912420000|2022-04-25 18:47:00|1789.65|1771.85|1790.4|1772.6|1790.4|1772.6|1789.65|1771.85|10
1650912430000|2022-04-25 18:47:10|1790.23|1772.43|1790.99|1773.19|1790.99|1773.19|1790.23|1772.43|8
1650912440000|2022-04-25 18:47:20|1791.09|1773.29|1792.59|1774.79|1792.71|1774.91|1791.09|1773.29|22
1650912450000|2022-04-25 18:47:30|1792.4|1774.6|1792.17|1774.37|1792.59|1774.79|1792.17|1774.37|7
1650912460000|2022-04-25 18:47:40|1792.32|1774.52|1791.71|1773.91|1792.32|1774.52|1791.55|1773.75|15
1650912470000|2022-04-25 18:47:50|1791.96|1774.16|1791.89|1774.09|1792.03|1774.23|1791.63|1773.83|9
1650912480000|2022-04-25 18:48:00|1791.68|1773.88|1787.85|1770.05|1791.89|1774.09|1787.69|1769.89|33
1650912490000|2022-04-25 18:48:10|1787.76|1769.96|1789.61|1771.81|1789.61|1771.81|1787.76|1769.96|25
1650912500000|2022-04-25 18:48:20|1789.97|1772.17|1790.74|1772.94|1790.74|1772.94|1789.73|1771.93|28
1650912510000|2022-04-25 18:48:30|1790.8|1773|1791.4|1773.6|1791.65|1773.85|1790.68|1772.88|25
1650912520000|2022-04-25 18:48:40|1791.35|1773.55|1791.43|1773.63|1791.43|1773.63|1791.08|1773.28|13
1650912530000|2022-04-25 18:48:50|1791.44|1773.64|1795.4|1777.6|1796|1778.2|1791.44|1773.64|25
1650912540000|2022-04-25 18:49:00|1795.49|1777.69|1797.4|1779.6|1798|1780.2|1795.42|1777.62|33
1650912550000|2022-04-25 18:49:10|1797.3|1779.5|1797.6|1779.8|1800.35|1782.55|1797.23|1779.43|37
1650912560000|2022-04-25 18:49:20|1797.44|1779.64|1797.99|1780.19|1798.05|1780.25|1796.56|1778.76|35
1650912570000|2022-04-25 18:49:30|1798.02|1780.22|1797.44|1779.64|1798.12|1780.32|1797.3|1779.5|34
1650912580000|2022-04-25 18:49:40|1797.45|1779.65|1797.4|1779.6|1798.4|1780.6|1797.4|1779.6|23
1650912590000|2022-04-25 18:49:50|1797.8|1780|1798.25|1780.45|1798.97|1781.17|1797.8|1780|25
1650912600000|2022-04-25 18:50:00|1798.23|1780.43|1797.42|1779.62|1798.23|1780.43|1797.35|1779.55|25
1650912610000|2022-04-25 18:50:10|1797.4|1779.6|1797.6|1779.8|1797.6|1779.8|1797.08|1779.28|22
1650912620000|2022-04-25 18:50:20|1797.58|1779.78|1797.37|1779.57|1797.64|1779.84|1797.04|1779.24|29
1650912630000|2022-04-25 18:50:30|1797.69|1779.89|1796.59|1778.79|1797.86|1780.06|1796.49|1778.69|24
1650912640000|2022-04-25 18:50:40|1796.5|1778.7|1795.68|1777.88|1796.55|1778.75|1795.68|1777.88|10
1650912650000|2022-04-25 18:50:50|1795.72|1777.92|1795.46|1777.66|1795.72|1777.92|1795.13|1777.33|13
1650912660000|2022-04-25 18:51:00|1795.58|1777.78|1796.3|1778.5|1797.04|1779.24|1795.36|1777.56|20
1650912670000|2022-04-25 18:51:10|1796|1778.2|1797.4|1779.6|1797.45|1779.65|1795.98|1778.18|23
1650912680000|2022-04-25 18:51:20|1797.43|1779.63|1797.71|1779.91|1798.4|1780.6|1797.4|1779.6|17
1650912690000|2022-04-25 18:51:30|1797.49|1779.69|1798.54|1780.74|1798.82|1781.02|1797.49|1779.69|18
1650912700000|2022-04-25 18:51:40|1798.72|1780.92|1798.29|1780.49|1799.27|1781.47|1798.29|1780.49|12
1650912710000|2022-04-25 18:51:50|1798.37|1780.57|1798.4|1780.6|1798.43|1780.63|1797.63|1779.83|14
1650912720000|2022-04-25 18:52:00|1798.34|1780.54|1798.25|1780.45|1798.4|1780.6|1797.88|1780.08|18
1650912730000|2022-04-25 18:52:10|1797.75|1779.95|1796.74|1778.94|1797.94|1780.14|1796.66|1778.86|23
1650912740000|2022-04-25 18:52:20|1796.69|1778.89|1796.59|1778.79|1797.4|1779.6|1796.55|1778.75|22
1650912750000|2022-04-25 18:52:30|1796.39|1778.59|1795.69|1777.89|1796.4|1778.6|1795.69|1777.89|22
1650912760000|2022-04-25 18:52:40|1795.67|1777.87|1795.11|1777.31|1795.75|1777.95|1795.05|1777.25|15
1650912770000|2022-04-25 18:52:50|1795.09|1777.29|1795.4|1777.6|1795.4|1777.6|1794.39|1776.59|22
1650912780000|2022-04-25 18:53:00|1795.55|1777.75|1796.4|1778.6|1796.4|1778.6|1795.13|1777.33|20
1650912790000|2022-04-25 18:53:10|1796.36|1778.56|1797.72|1779.92|1797.8|1780|1796.36|1778.56|25
1650912800000|2022-04-25 18:53:20|1797.71|1779.91|1799.39|1781.59|1799.53|1781.73|1797.71|1779.91|23
1650912810000|2022-04-25 18:53:30|1799.4|1781.6|1798.88|1781.08|1799.42|1781.62|1798.82|1781.02|22
1650912820000|2022-04-25 18:53:40|1798.67|1780.87|1798.6|1780.8|1798.88|1781.08|1798.17|1780.37|29
1650912830000|2022-04-25 18:53:50|1798.65|1780.85|1798.83|1781.03|1798.93|1781.13|1798.57|1780.77|11
1650912840000|2022-04-25 18:54:00|1798.76|1780.96|1799.5|1781.7|1799.55|1781.75|1798.76|1780.96|15
1650912850000|2022-04-25 18:54:10|1799.4|1781.6|1799.48|1781.68|1799.82|1782.02|1799.23|1781.43|10
1650912860000|2022-04-25 18:54:20|1799.93|1782.13|1800.4|1782.6|1800.61|1782.81|1799.93|1782.13|12
1650912870000|2022-04-25 18:54:30|1800.47|1782.67|1801.12|1783.32|1801.34|1783.54|1800.47|1782.67|20
1650912880000|2022-04-25 18:54:40|1801.15|1783.35|1801.9|1784.1|1802.05|1784.25|1800.79|1782.99|12
1650912890000|2022-04-25 18:54:50|1802.12|1784.32|1801.9|1784.1|1802.12|1784.32|1801.89|1784.09|9
1650912900000|2022-04-25 18:55:00|1801.93|1784.13|1801.4|1783.6|1801.93|1784.13|1801.16|1783.36|7
1650912910000|2022-04-25 18:55:10|1801.29|1783.49|1800.52|1782.72|1801.4|1783.6|1800.36|1782.56|17
1650912920000|2022-04-25 18:55:20|1800.39|1782.59|1799.02|1781.22|1800.46|1782.66|1798.92|1781.12|30
1650912930000|2022-04-25 18:55:30|1799.07|1781.27|1798.58|1780.78|1799.11|1781.31|1798.51|1780.71|17
1650912940000|2022-04-25 18:55:40|1798.56|1780.76|1798.61|1780.81|1798.61|1780.81|1798.21|1780.41|14
1650912950000|2022-04-25 18:55:50|1798.5|1780.7|1798.61|1780.81|1798.61|1780.81|1798.4|1780.6|11
1650912960000|2022-04-25 18:56:00|1798.58|1780.78|1798.61|1780.81|1798.61|1780.81|1798.58|1780.78|2
1650912970000|2022-04-25 18:56:10|1798.57|1780.77|1798.61|1780.81|1798.61|1780.81|1798.56|1780.76|3
1650912980000|2022-04-25 18:56:20|1798.59|1780.79|1798.61|1780.81|1798.61|1780.81|1798.59|1780.79|2
1650912990000|2022-04-25 18:56:30|1798.76|1780.96|1799.42|1781.62|1799.57|1781.77|1798.67|1780.87|14
1650913000000|2022-04-25 18:56:40|1799.43|1781.63|1799.56|1781.76|1799.74|1781.94|1799.43|1781.63|16
1650913010000|2022-04-25 18:56:50|1799.47|1781.67|1799.57|1781.77|1799.63|1781.83|1799.47|1781.67|16
1650913020000|2022-04-25 18:57:00|1799.56|1781.76|1798.63|1780.83|1799.6|1781.8|1798.61|1780.81|18
1650913030000|2022-04-25 18:57:10|1798.61|1780.81|1798.99|1781.19|1799.24|1781.44|1798.51|1780.71|11
1650913040000|2022-04-25 18:57:20|1798.9|1781.1|1798.63|1780.83|1799.33|1781.53|1798.5|1780.7|18
1650913050000|2022-04-25 18:57:30|1798.64|1780.84|1798.63|1780.83|1798.68|1780.88|1798.49|1780.69|13
1650913060000|2022-04-25 18:57:40|1798.59|1780.79|1798.57|1780.77|1798.59|1780.79|1798.55|1780.75|11
1650913070000|2022-04-25 18:57:50|1798.58|1780.78|1798.69|1780.89|1798.69|1780.89|1798.58|1780.78|14
1650913080000|2022-04-25 18:58:00|1798.61|1780.81|1797.56|1779.76|1798.63|1780.83|1797.4|1779.6|19
1650913090000|2022-04-25 18:58:10|1797.52|1779.72|1796.03|1778.23|1797.52|1779.72|1795.97|1778.17|22
1650913100000|2022-04-25 18:58:20|1796.01|1778.21|1795.98|1778.18|1796.01|1778.21|1795.74|1777.94|18
1650913110000|2022-04-25 18:58:30|1795.82|1778.02|1795.66|1777.86|1795.93|1778.13|1795.4|1777.6|20
1650913120000|2022-04-25 18:58:40|1795.59|1777.79|1795.88|1778.08|1795.88|1778.08|1795.26|1777.46|22
1650913130000|2022-04-25 18:58:50|1796.04|1778.24|1795.7|1777.9|1796.17|1778.37|1795.56|1777.76|16
1650913140000|2022-04-25 18:59:00|1795.74|1777.94|1793.51|1775.71|1795.8|1778|1793.51|1775.71|28
1650913150000|2022-04-25 18:59:10|1793.49|1775.69|1793.08|1775.28|1793.49|1775.69|1792.85|1775.05|19
1650913160000|2022-04-25 18:59:20|1792.77|1774.97|1793.17|1775.37|1793.17|1775.37|1792.77|1774.97|4
1650913170000|2022-04-25 18:59:30|1792.86|1775.06|1792.13|1774.33|1793.02|1775.22|1792.13|1774.33|21
1650913180000|2022-04-25 18:59:40|1792.12|1774.32|1792.08|1774.28|1792.13|1774.33|1792.02|1774.22|12
1650913190000|2022-04-25 18:59:50|1791.87|1774.07|1790.23|1772.43|1792.05|1774.25|1789.25|1771.45|26
1650913200000|2022-04-25 19:00:00|1790.15|1772.35|1790.63|1772.83|1790.63|1772.83|1789.39|1771.59|25
1650913210000|2022-04-25 19:00:10|1790.69|1772.89|1790.54|1772.74|1792.08|1774.28|1790.54|1772.74|27
1650913220000|2022-04-25 19:00:20|1790.41|1772.61|1791.43|1773.63|1791.45|1773.65|1789.85|1772.05|35
1650913230000|2022-04-25 19:00:30|1791.4|1773.6|1791.39|1773.59|1791.45|1773.65|1791.33|1773.53|15
1650913240000|2022-04-25 19:00:40|1791.41|1773.61|1792.5|1774.7|1792.53|1774.73|1791.41|1773.61|16
1650913250000|2022-04-25 19:00:50|1792.69|1774.89|1793.09|1775.29|1793.4|1775.6|1792.69|1774.89|12
1650913260000|2022-04-25 19:01:00|1793.03|1775.23|1791.55|1773.75|1793.1|1775.3|1791.45|1773.65|19
1650913270000|2022-04-25 19:01:10|1791.6|1773.8|1791.37|1773.57|1791.7|1773.9|1791.35|1773.55|16
1650913280000|2022-04-25 19:01:20|1791.29|1773.49|1790.96|1773.16|1791.3|1773.5|1790.94|1773.14|17
1650913290000|2022-04-25 19:01:30|1790.97|1773.17|1790.55|1772.75|1791.1|1773.3|1790.04|1772.24|24
1650913300000|2022-04-25 19:01:40|1790.5|1772.7|1791.4|1773.6|1791.4|1773.6|1790.47|1772.67|22
1650913310000|2022-04-25 19:01:50|1791.52|1773.72|1791.49|1773.69|1791.52|1773.72|1791.45|1773.65|5
1650913320000|2022-04-25 19:02:00|1791.43|1773.63|1790.87|1773.07|1791.45|1773.65|1790.7|1772.9|15
1650913330000|2022-04-25 19:02:10|1790.82|1773.02|1790.72|1772.92|1790.82|1773.02|1790.49|1772.69|28
1650913340000|2022-04-25 19:02:20|1790.71|1772.91|1791.38|1773.58|1791.38|1773.58|1790.71|1772.91|22
1650913350000|2022-04-25 19:02:30|1791.56|1773.76|1791.55|1773.75|1791.56|1773.76|1791.55|1773.75|2
1650913360000|2022-04-25 19:02:40|1791.33|1773.53|1791.29|1773.49|1791.55|1773.75|1791.21|1773.41|9
1650913370000|2022-04-25 19:02:50|1791.23|1773.43|1791.45|1773.65|1791.45|1773.65|1790.59|1772.79|25
1650913380000|2022-04-25 19:03:00|1791.37|1773.57|1791.4|1773.6|1791.42|1773.62|1791.37|1773.57|5
1650913390000|2022-04-25 19:03:10|1791.37|1773.57|1790.39|1772.59|1791.37|1773.57|1790.2|1772.4|22
1650913400000|2022-04-25 19:03:20|1790.38|1772.58|1789.4|1771.6|1790.38|1772.58|1789.31|1771.51|17
1650913410000|2022-04-25 19:03:30|1789.34|1771.54|1790.23|1772.43|1790.23|1772.43|1789.33|1771.53|10
1650913420000|2022-04-25 19:03:40|1790.13|1772.33|1790.4|1772.6|1790.4|1772.6|1790.13|1772.33|5
1650913430000|2022-04-25 19:03:50|1790.28|1772.48|1790.28|1772.48|1790.28|1772.48|1790.28|1772.48|1
1650913440000|2022-04-25 19:04:00|1790.4|1772.6|1789.4|1771.6|1790.42|1772.62|1789.24|1771.44|17
1650913450000|2022-04-25 19:04:10|1789.38|1771.58|1788.19|1770.39|1789.4|1771.6|1787.83|1770.03|16
1650913460000|2022-04-25 19:04:20|1787.81|1770.01|1787.36|1769.56|1788.18|1770.38|1787.36|1769.56|18
1650913470000|2022-04-25 19:04:30|1787.42|1769.62|1786.98|1769.18|1787.42|1769.62|1786.96|1769.16|19
1650913480000|2022-04-25 19:04:40|1786.88|1769.08|1788.07|1770.27|1788.07|1770.27|1786.74|1768.94|16
1650913490000|2022-04-25 19:04:50|1788.4|1770.6|1789.72|1771.92|1789.72|1771.92|1788.4|1770.6|16
1650913500000|2022-04-25 19:05:00|1790|1772.2|1789.47|1771.67|1790.15|1772.35|1789.38|1771.58|21
1650913510000|2022-04-25 19:05:10|1789.46|1771.66|1788.5|1770.7|1789.48|1771.68|1788.4|1770.6|28
1650913520000|2022-04-25 19:05:20|1788.4|1770.6|1788.38|1770.58|1788.47|1770.67|1788.38|1770.58|6
1650913530000|2022-04-25 19:05:30|1788.49|1770.69|1788.49|1770.69|1788.67|1770.87|1788.35|1770.55|18
1650913540000|2022-04-25 19:05:40|1788.52|1770.72|1788.72|1770.92|1788.72|1770.92|1788.01|1770.21|23
1650913550000|2022-04-25 19:05:50|1788.93|1771.13|1789.18|1771.38|1789.4|1771.6|1788.86|1771.06|13
1650913560000|2022-04-25 19:06:00|1789.4|1771.6|1789.4|1771.6|1789.4|1771.6|1788.69|1770.89|7
1650913570000|2022-04-25 19:06:10|1789.25|1771.45|1789.08|1771.28|1789.4|1771.6|1789.08|1771.28|3
1650913580000|2022-04-25 19:06:20|1789.05|1771.25|1789.21|1771.41|1789.4|1771.6|1788.99|1771.19|5
1650913590000|2022-04-25 19:06:30|1789.4|1771.6|1788.5|1770.7|1789.4|1771.6|1788.5|1770.7|8
1650913600000|2022-04-25 19:06:40|1788.51|1770.71|1788.31|1770.51|1788.62|1770.82|1788.31|1770.51|9
1650913610000|2022-04-25 19:06:50|1788.4|1770.6|1788.39|1770.59|1788.4|1770.6|1788.34|1770.54|15
1650913620000|2022-04-25 19:07:00|1788.38|1770.58|1788.35|1770.55|1788.39|1770.59|1788.32|1770.52|4
1650913630000|2022-04-25 19:07:10|1788.32|1770.52|1787.58|1769.78|1788.32|1770.52|1787.54|1769.74|8
1650913640000|2022-04-25 19:07:20|1787.44|1769.64|1786.83|1769.03|1787.58|1769.78|1786.83|1769.03|13
1650913650000|2022-04-25 19:07:30|1786.66|1768.86|1786.87|1769.07|1786.94|1769.14|1786.66|1768.86|7
1650913660000|2022-04-25 19:07:40|1786.9|1769.1|1787.58|1769.78|1787.59|1769.79|1786.85|1769.05|15
1650913670000|2022-04-25 19:07:50|1787.52|1769.72|1787.48|1769.68|1787.58|1769.78|1787.48|1769.68|3
1650913680000|2022-04-25 19:08:00|1787.32|1769.52|1786.9|1769.1|1787.36|1769.56|1786.88|1769.08|9
1650913690000|2022-04-25 19:08:10|1786.87|1769.07|1786.87|1769.07|1786.88|1769.08|1786.87|1769.07|3
1650913700000|2022-04-25 19:08:20|1786.9|1769.1|1786.62|1768.82|1786.9|1769.1|1786.38|1768.58|11
1650913710000|2022-04-25 19:08:30|1786.63|1768.83|1786.7|1768.9|1786.98|1769.18|1786.41|1768.61|12
1650913720000|2022-04-25 19:08:40|1786.62|1768.82|1785.56|1767.76|1786.62|1768.82|1785.42|1767.62|14
1650913730000|2022-04-25 19:08:50|1785.78|1767.98|1785.5|1767.7|1785.86|1768.06|1785.49|1767.69|8
1650913740000|2022-04-25 19:09:00|1785.55|1767.75|1785.49|1767.69|1785.56|1767.76|1785.36|1767.56|13
1650913750000|2022-04-25 19:09:10|1785.51|1767.71|1785.38|1767.58|1785.82|1768.02|1784.8|1767|24
1650913760000|2022-04-25 19:09:20|1784.76|1766.96|1784.9|1767.1|1784.9|1767.1|1784.76|1766.96|5
1650913770000|2022-04-25 19:09:30|1784.95|1767.15|1784.9|1767.1|1784.95|1767.15|1784.9|1767.1|2
1650913780000|2022-04-25 19:09:40|1785.15|1767.35|1785.92|1768.12|1785.99|1768.19|1785.15|1767.35|13
1650913790000|2022-04-25 19:09:50|1785.93|1768.13|1785.96|1768.16|1785.96|1768.16|1785.66|1767.86|8
1650913800000|2022-04-25 19:10:00|1785.73|1767.93|1785.41|1767.61|1785.93|1768.13|1785.38|1767.58|13
1650913810000|2022-04-25 19:10:10|1785.46|1767.66|1784.9|1767.1|1785.51|1767.71|1784.79|1766.99|5
1650913820000|2022-04-25 19:10:20|1785.09|1767.29|1784.85|1767.05|1785.09|1767.29|1784.7|1766.9|7
1650913830000|2022-04-25 19:10:30|1785.19|1767.39|1784.9|1767.1|1785.39|1767.59|1784.9|1767.1|8
1650913840000|2022-04-25 19:10:40|1784.85|1767.05|1784.9|1767.1|1784.95|1767.15|1784.85|1767.05|6
1650913850000|2022-04-25 19:10:50|1784.95|1767.15|1784.95|1767.15|1785.29|1767.49|1784.84|1767.04|11
1650913860000|2022-04-25 19:11:00|1785.28|1767.48|1785.98|1768.18|1785.98|1768.18|1785.28|1767.48|11
1650913870000|2022-04-25 19:11:10|1785.69|1767.89|1785.82|1768.02|1785.98|1768.18|1785.55|1767.75|4
1650913880000|2022-04-25 19:11:20|1785.34|1767.54|1785.68|1767.88|1785.68|1767.88|1785.18|1767.38|6
1650913890000|2022-04-25 19:11:30|1785.2|1767.4|1785.2|1767.4|1785.36|1767.56|1785.2|1767.4|3
1650913910000|2022-04-25 19:11:50|1784.95|1767.15|1784.95|1767.15|1784.95|1767.15|1784.95|1767.15|1
1650913920000|2022-04-25 19:12:00|1784.9|1767.1|1784.42|1766.62|1784.9|1767.1|1784.42|1766.62|13
1650913930000|2022-04-25 19:12:10|1784.46|1766.66|1783.89|1766.09|1784.66|1766.86|1783.89|1766.09|17
1650913940000|2022-04-25 19:12:20|1783.9|1766.1|1783.71|1765.91|1783.99|1766.19|1783.71|1765.91|10
1650913950000|2022-04-25 19:12:30|1783.72|1765.92|1783.85|1766.05|1783.88|1766.08|1783.72|1765.92|12
1650913960000|2022-04-25 19:12:40|1783.86|1766.06|1784.39|1766.59|1784.4|1766.6|1783.86|1766.06|16
1650913970000|2022-04-25 19:12:50|1784.3|1766.5|1784.39|1766.59|1784.39|1766.59|1784.18|1766.38|17
1650913980000|2022-04-25 19:13:00|1784.38|1766.58|1784.31|1766.51|1784.38|1766.58|1784.25|1766.45|17
1650913990000|2022-04-25 19:13:10|1784.3|1766.5|1784.34|1766.54|1784.34|1766.54|1784.13|1766.33|19
1650914000000|2022-04-25 19:13:20|1784.4|1766.6|1784.57|1766.77|1784.57|1766.77|1784.4|1766.6|4
1650914010000|2022-04-25 19:13:30|1784.48|1766.68|1785.36|1767.56|1785.36|1767.56|1784.4|1766.6|13
1650914020000|2022-04-25 19:13:40|1785.56|1767.76|1785.59|1767.79|1785.6|1767.8|1785.46|1767.66|5
1650914030000|2022-04-25 19:13:50|1785.57|1767.77|1785.65|1767.85|1785.65|1767.85|1785.52|1767.72|3
1650914040000|2022-04-25 19:14:00|1785.63|1767.83|1786.4|1768.6|1786.4|1768.6|1785.63|1767.83|4
1650914050000|2022-04-25 19:14:10|1786.21|1768.41|1786.4|1768.6|1786.4|1768.6|1786.21|1768.41|8
1650914060000|2022-04-25 19:14:20|1786.27|1768.47|1787.21|1769.41|1787.35|1769.55|1786.27|1768.47|11
1650914070000|2022-04-25 19:14:30|1787.31|1769.51|1786.31|1768.51|1787.35|1769.55|1785.69|1767.89|31
1650914080000|2022-04-25 19:14:40|1786.34|1768.54|1785.63|1767.83|1786.34|1768.54|1785.63|1767.83|18
1650914090000|2022-04-25 19:14:50|1785.65|1767.85|1785.7|1767.9|1785.87|1768.07|1785.59|1767.79|20
1650914100000|2022-04-25 19:15:00|1785.71|1767.91|1788.4|1770.6|1788.4|1770.6|1785.71|1767.91|15
1650914110000|2022-04-25 19:15:10|1788.21|1770.41|1789.4|1771.6|1789.4|1771.6|1788.21|1770.41|9
1650914120000|2022-04-25 19:15:20|1789.15|1771.35|1788.41|1770.61|1789.15|1771.35|1788.27|1770.47|16
1650914130000|2022-04-25 19:15:30|1788.34|1770.54|1789.15|1771.35|1789.4|1771.6|1788.34|1770.54|14
1650914140000|2022-04-25 19:15:40|1789.4|1771.6|1789.4|1771.6|1789.4|1771.6|1789.12|1771.32|7
1650914150000|2022-04-25 19:15:50|1789.38|1771.58|1789.45|1771.65|1789.46|1771.66|1789.37|1771.57|13
1650914160000|2022-04-25 19:16:00|1789.48|1771.68|1789.61|1771.81|1789.74|1771.94|1789.48|1771.68|16
1650914170000|2022-04-25 19:16:10|1789.62|1771.82|1790.24|1772.44|1790.46|1772.66|1789.62|1771.82|23
1650914180000|2022-04-25 19:16:20|1790.34|1772.54|1790.47|1772.67|1790.5|1772.7|1790.2|1772.4|12
1650914190000|2022-04-25 19:16:30|1790.48|1772.68|1790.41|1772.61|1790.65|1772.85|1790.41|1772.61|7
1650914200000|2022-04-25 19:16:40|1790.22|1772.42|1791.06|1773.26|1791.06|1773.26|1789.9|1772.1|13
1650914210000|2022-04-25 19:16:50|1790.9|1773.1|1791.09|1773.29|1791.21|1773.41|1790.65|1772.85|16
1650914220000|2022-04-25 19:17:00|1791.06|1773.26|1791.06|1773.26|1791.11|1773.31|1790.65|1772.85|19
1650914230000|2022-04-25 19:17:10|1791.01|1773.21|1791.06|1773.26|1791.19|1773.39|1790.93|1773.13|9
1650914240000|2022-04-25 19:17:20|1790.96|1773.16|1790.5|1772.7|1791.06|1773.26|1790.5|1772.7|8
1650914250000|2022-04-25 19:17:30|1790.61|1772.81|1790.65|1772.85|1790.65|1772.85|1790.61|1772.81|2
1650914260000|2022-04-25 19:17:40|1790.38|1772.58|1789.35|1771.55|1790.38|1772.58|1789.31|1771.51|22
1650914270000|2022-04-25 19:17:50|1789.06|1771.26|1789.61|1771.81|1789.61|1771.81|1789.06|1771.26|12
1650914280000|2022-04-25 19:18:00|1789.65|1771.85|1790.3|1772.5|1790.36|1772.56|1789.65|1771.85|20
1650914290000|2022-04-25 19:18:10|1790.33|1772.53|1791.4|1773.6|1791.4|1773.6|1790.33|1772.53|10
1650914300000|2022-04-25 19:18:20|1791.41|1773.61|1792.19|1774.39|1792.19|1774.39|1791.4|1773.6|14
1650914310000|2022-04-25 19:18:30|1792.22|1774.42|1792.03|1774.23|1792.28|1774.48|1792.02|1774.22|23
1650914320000|2022-04-25 19:18:40|1792.04|1774.24|1792.4|1774.6|1792.4|1774.6|1792.04|1774.24|14
1650914330000|2022-04-25 19:18:50|1792.39|1774.59|1792.32|1774.52|1792.42|1774.62|1792.27|1774.47|14
1650914340000|2022-04-25 19:19:00|1792.36|1774.56|1793.31|1775.51|1793.31|1775.51|1792.32|1774.52|18
1650914350000|2022-04-25 19:19:10|1793.27|1775.47|1793.59|1775.79|1793.59|1775.79|1793.1|1775.3|13
1650914360000|2022-04-25 19:19:20|1794.15|1776.35|1795.9|1778.1|1795.9|1778.1|1793.84|1776.04|13
1650914370000|2022-04-25 19:19:30|1795.97|1778.17|1796.26|1778.46|1796.41|1778.61|1795.87|1778.07|22
1650914380000|2022-04-25 19:19:40|1796.29|1778.49|1796.26|1778.46|1796.59|1778.79|1796.22|1778.42|25
1650914390000|2022-04-25 19:19:50|1796.31|1778.51|1796.7|1778.9|1796.7|1778.9|1795.97|1778.17|13
1650914400000|2022-04-25 19:20:00|1796.4|1778.6|1797.22|1779.42|1797.22|1779.42|1796.35|1778.55|18
1650914410000|2022-04-25 19:20:10|1797.42|1779.62|1797.22|1779.42|1797.42|1779.62|1797.03|1779.23|8
1650914420000|2022-04-25 19:20:20|1797.19|1779.39|1797.5|1779.7|1797.5|1779.7|1796.86|1779.06|10
1650914430000|2022-04-25 19:20:30|1797.4|1779.6|1799.12|1781.32|1799.22|1781.42|1797.4|1779.6|21
1650914440000|2022-04-25 19:20:40|1798.99|1781.19|1799.36|1781.56|1799.4|1781.6|1798.99|1781.19|14
1650914450000|2022-04-25 19:20:50|1799.22|1781.42|1799.17|1781.37|1799.25|1781.45|1797.95|1780.15|28
1650914460000|2022-04-25 19:21:00|1799.15|1781.35|1799.18|1781.38|1799.39|1781.59|1799.08|1781.28|15
1650914470000|2022-04-25 19:21:10|1799.26|1781.46|1798.16|1780.36|1799.26|1781.46|1797.86|1780.06|27
1650914480000|2022-04-25 19:21:20|1798.15|1780.35|1797.2|1779.4|1798.23|1780.43|1797.16|1779.36|23
1650914490000|2022-04-25 19:21:30|1797.22|1779.42|1797.54|1779.74|1797.67|1779.87|1796.87|1779.07|21
1650914500000|2022-04-25 19:21:40|1797.57|1779.77|1797.53|1779.73|1797.58|1779.78|1797.36|1779.56|13
1650914510000|2022-04-25 19:21:50|1797.61|1779.81|1797.67|1779.87|1798.36|1780.56|1797.51|1779.71|17
1650914520000|2022-04-25 19:22:00|1798.12|1780.32|1798.36|1780.56|1798.41|1780.61|1797.87|1780.07|18
1650914530000|2022-04-25 19:22:10|1798.38|1780.58|1798.41|1780.61|1798.41|1780.61|1798.31|1780.51|9
1650914540000|2022-04-25 19:22:20|1798.36|1780.56|1798.41|1780.61|1798.41|1780.61|1798.36|1780.56|3
1650914550000|2022-04-25 19:22:30|1798.37|1780.57|1798.41|1780.61|1798.41|1780.61|1798.34|1780.54|3
1650914560000|2022-04-25 19:22:40|1798.64|1780.84|1798.4|1780.6|1798.7|1780.9|1798.4|1780.6|3
1650914570000|2022-04-25 19:22:50|1798.34|1780.54|1798.4|1780.6|1798.4|1780.6|1798.34|1780.54|2
1650914580000|2022-04-25 19:23:00|1798.38|1780.58|1798.38|1780.58|1798.51|1780.71|1798.32|1780.52|16
1650914590000|2022-04-25 19:23:10|1798.39|1780.59|1799.4|1781.6|1799.4|1781.6|1798.38|1780.58|15
1650914600000|2022-04-25 19:23:20|1799.35|1781.55|1798.73|1780.93|1799.35|1781.55|1798.68|1780.88|16
1650914610000|2022-04-25 19:23:30|1798.98|1781.18|1798.68|1780.88|1798.98|1781.18|1798.68|1780.88|2
1650914620000|2022-04-25 19:23:40|1798.69|1780.89|1799.4|1781.6|1799.4|1781.6|1798.69|1780.89|5
1650914630000|2022-04-25 19:23:50|1800.09|1782.29|1799.39|1781.59|1800.4|1782.6|1799.39|1781.59|9
1650914640000|2022-04-25 19:24:00|1799.43|1781.63|1798.7|1780.9|1799.46|1781.66|1798.65|1780.85|7
1650914650000|2022-04-25 19:24:10|1798.45|1780.65|1797.38|1779.58|1798.45|1780.65|1797.33|1779.53|8
1650914660000|2022-04-25 19:24:20|1797.35|1779.55|1797.01|1779.21|1797.35|1779.55|1796.64|1778.84|16
1650914670000|2022-04-25 19:24:30|1797|1779.2|1796.56|1778.76|1797|1779.2|1796.52|1778.72|13
1650914680000|2022-04-25 19:24:40|1796.54|1778.74|1797.39|1779.59|1797.67|1779.87|1796.52|1778.72|15
1650914690000|2022-04-25 19:24:50|1797.41|1779.61|1798.05|1780.25|1798.25|1780.45|1797.37|1779.57|17
1650914700000|2022-04-25 19:25:00|1798.01|1780.21|1797.66|1779.86|1798.4|1780.6|1797.64|1779.84|14
1650914710000|2022-04-25 19:25:10|1797.88|1780.08|1798.36|1780.56|1798.4|1780.6|1797.71|1779.91|9
1650914720000|2022-04-25 19:25:20|1798.37|1780.57|1798.4|1780.6|1798.49|1780.69|1798.34|1780.54|7
1650914730000|2022-04-25 19:25:30|1798.58|1780.78|1798.54|1780.74|1799.3|1781.5|1798.4|1780.6|9
1650914740000|2022-04-25 19:25:40|1798.4|1780.6|1798.75|1780.95|1798.75|1780.95|1798.4|1780.6|3
1650914750000|2022-04-25 19:25:50|1798.48|1780.68|1797.85|1780.05|1798.48|1780.68|1797.71|1779.91|13
1650914760000|2022-04-25 19:26:00|1797.9|1780.1|1797.53|1779.73|1797.9|1780.1|1797.53|1779.73|6
1650914770000|2022-04-25 19:26:10|1797.73|1779.93|1797.52|1779.72|1797.73|1779.93|1797.52|1779.72|3
1650914790000|2022-04-25 19:26:30|1797.48|1779.68|1796.73|1778.93|1797.49|1779.69|1796.73|1778.93|11
1650914800000|2022-04-25 19:26:40|1796.7|1778.9|1796.42|1778.62|1796.7|1778.9|1796.4|1778.6|8
1650914810000|2022-04-25 19:26:50|1796.5|1778.7|1796.22|1778.42|1796.5|1778.7|1796|1778.2|9
1650914820000|2022-04-25 19:27:00|1796.12|1778.32|1793.55|1775.75|1796.12|1778.32|1793.55|1775.75|30
1650914830000|2022-04-25 19:27:10|1793.54|1775.74|1792.75|1774.95|1793.54|1775.74|1792.7|1774.9|21
1650914840000|2022-04-25 19:27:20|1792.84|1775.04|1792.48|1774.68|1792.84|1775.04|1792.2|1774.4|19
1650914850000|2022-04-25 19:27:30|1792.46|1774.66|1792.39|1774.59|1792.77|1774.97|1792.39|1774.59|14
1650914860000|2022-04-25 19:27:40|1792.6|1774.8|1793.4|1775.6|1793.46|1775.66|1792.39|1774.59|18
1650914870000|2022-04-25 19:27:50|1793.15|1775.35|1794.35|1776.55|1794.35|1776.55|1793.15|1775.35|10
1650914880000|2022-04-25 19:28:00|1794.43|1776.63|1794.5|1776.7|1794.62|1776.82|1794.37|1776.57|17
1650914890000|2022-04-25 19:28:10|1794.49|1776.69|1794.52|1776.72|1795|1777.2|1794.46|1776.66|18
1650914900000|2022-04-25 19:28:20|1794.66|1776.86|1795.59|1777.79|1795.59|1777.79|1794.31|1776.51|25
1650914910000|2022-04-25 19:28:30|1795.61|1777.81|1797.07|1779.27|1797.37|1779.57|1795.61|1777.81|23
1650914920000|2022-04-25 19:28:40|1796.92|1779.12|1797.27|1779.47|1797.4|1779.6|1796.35|1778.55|33
1650914930000|2022-04-25 19:28:50|1797.29|1779.49|1797.43|1779.63|1798.35|1780.55|1797.29|1779.49|26
1650914940000|2022-04-25 19:29:00|1797.36|1779.56|1796.24|1778.44|1797.36|1779.56|1795.8|1778|24
1650914950000|2022-04-25 19:29:10|1796.11|1778.31|1797.89|1780.09|1797.89|1780.09|1796.11|1778.31|28
1650914960000|2022-04-25 19:29:20|1797.9|1780.1|1799.27|1781.47|1799.37|1781.57|1797.9|1780.1|23
1650914970000|2022-04-25 19:29:30|1798.82|1781.02|1799.4|1781.6|1799.4|1781.6|1798.71|1780.91|11
1650914980000|2022-04-25 19:29:40|1799.29|1781.49|1798.83|1781.03|1799.51|1781.71|1798.68|1780.88|16
1650914990000|2022-04-25 19:29:50|1799.12|1781.32|1799.53|1781.73|1799.54|1781.74|1799.12|1781.32|7
1650915000000|2022-04-25 19:30:00|1799.4|1781.6|1801.9|1784.1|1801.9|1784.1|1799.39|1781.59|13
1650915010000|2022-04-25 19:30:10|1802.4|1784.6|1801.17|1783.37|1802.87|1785.07|1800.75|1782.95|31
1650915020000|2022-04-25 19:30:20|1801.05|1783.25|1802.09|1784.29|1802.15|1784.35|1801.05|1783.25|30
1650915030000|2022-04-25 19:30:30|1802.18|1784.38|1802.44|1784.64|1803.11|1785.31|1802.05|1784.25|23
1650915040000|2022-04-25 19:30:40|1802.49|1784.69|1801.64|1783.84|1802.49|1784.69|1801.64|1783.84|12
1650915050000|2022-04-25 19:30:50|1801.45|1783.65|1801.36|1783.56|1801.48|1783.68|1801.31|1783.51|9
1650915060000|2022-04-25 19:31:00|1801.35|1783.55|1799.92|1782.12|1801.35|1783.55|1798|1780.2|38
1650915070000|2022-04-25 19:31:10|1800.07|1782.27|1801.67|1783.87|1801.72|1783.92|1799.28|1781.48|25
1650915080000|2022-04-25 19:31:20|1801.65|1783.85|1801.06|1783.26|1802.35|1784.55|1801|1783.2|31
1650915090000|2022-04-25 19:31:30|1801.23|1783.43|1800.4|1782.6|1801.31|1783.51|1800.36|1782.56|26
1650915100000|2022-04-25 19:31:40|1800.39|1782.59|1799.51|1781.71|1800.4|1782.6|1799.44|1781.64|24
1650915110000|2022-04-25 19:31:50|1799.47|1781.67|1801.36|1783.56|1801.36|1783.56|1799.45|1781.65|32
1650915120000|2022-04-25 19:32:00|1801.5|1783.7|1801.11|1783.31|1801.6|1783.8|1800.66|1782.86|17
1650915130000|2022-04-25 19:32:10|1801.12|1783.32|1799.61|1781.81|1801.32|1783.52|1799.54|1781.74|24
1650915140000|2022-04-25 19:32:20|1799.47|1781.67|1799.4|1781.6|1799.54|1781.74|1799.35|1781.55|19
1650915150000|2022-04-25 19:32:30|1799.45|1781.65|1799.4|1781.6|1799.46|1781.66|1799.24|1781.44|17
1650915160000|2022-04-25 19:32:40|1799.38|1781.58|1799.4|1781.6|1799.52|1781.72|1799.33|1781.53|20
1650915170000|2022-04-25 19:32:50|1799.43|1781.63|1799.44|1781.64|1799.44|1781.64|1798.64|1780.84|28
1650915180000|2022-04-25 19:33:00|1799.42|1781.62|1800.28|1782.48|1800.33|1782.53|1799.42|1781.62|17
1650915190000|2022-04-25 19:33:10|1800.07|1782.27|1800.28|1782.48|1800.4|1782.6|1800.03|1782.23|5
1650915200000|2022-04-25 19:33:20|1799.97|1782.17|1799.65|1781.85|1800.4|1782.6|1799.46|1781.66|15
1650915210000|2022-04-25 19:33:30|1799.45|1781.65|1798.96|1781.16|1799.55|1781.75|1798.96|1781.16|17
1650915220000|2022-04-25 19:33:40|1799.29|1781.49|1799.43|1781.63|1799.46|1781.66|1799.1|1781.3|17
1650915230000|2022-04-25 19:33:50|1799.31|1781.51|1798.59|1780.79|1799.31|1781.51|1798.39|1780.59|17
1650915240000|2022-04-25 19:34:00|1798.6|1780.8|1798.47|1780.67|1798.63|1780.83|1797.75|1779.95|24
1650915250000|2022-04-25 19:34:10|1798.42|1780.62|1798.54|1780.74|1798.7|1780.9|1797.96|1780.16|23
1650915260000|2022-04-25 19:34:20|1798.6|1780.8|1798.36|1780.56|1798.98|1781.18|1797.8|1780|17
1650915270000|2022-04-25 19:34:30|1798.35|1780.55|1798.4|1780.6|1798.5|1780.7|1798.27|1780.47|16
1650915280000|2022-04-25 19:34:40|1798.26|1780.46|1798.4|1780.6|1798.47|1780.67|1797.86|1780.06|16
1650915290000|2022-04-25 19:34:50|1798.41|1780.61|1798.42|1780.62|1798.42|1780.62|1798.41|1780.61|4
1650915300000|2022-04-25 19:35:00|1798.41|1780.61|1799.15|1781.35|1799.15|1781.35|1798.33|1780.53|8
1650915310000|2022-04-25 19:35:10|1799.4|1781.6|1800.33|1782.53|1800.4|1782.6|1799.32|1781.52|11
1650915320000|2022-04-25 19:35:20|1800.53|1782.73|1800.59|1782.79|1800.97|1783.17|1800.4|1782.6|13
1650915330000|2022-04-25 19:35:30|1800.4|1782.6|1801.59|1783.79|1801.9|1784.1|1800.4|1782.6|13
1650915340000|2022-04-25 19:35:40|1801.4|1783.6|1799.64|1781.84|1801.53|1783.73|1799.64|1781.84|22
1650915350000|2022-04-25 19:35:50|1799.63|1781.83|1799.38|1781.58|1799.7|1781.9|1799.38|1781.58|24
1650915360000|2022-04-25 19:36:00|1799.43|1781.63|1799.43|1781.63|1799.43|1781.63|1799.38|1781.58|7
1650915370000|2022-04-25 19:36:10|1799.4|1781.6|1799.42|1781.62|1799.43|1781.63|1799.39|1781.59|6
1650915380000|2022-04-25 19:36:20|1799.43|1781.63|1800.4|1782.6|1800.4|1782.6|1799.42|1781.62|26
1650915390000|2022-04-25 19:36:30|1800.36|1782.56|1800.41|1782.61|1800.47|1782.67|1800.34|1782.54|25
1650915400000|2022-04-25 19:36:40|1800.42|1782.62|1800.45|1782.65|1801.36|1783.56|1800.41|1782.61|24
1650915410000|2022-04-25 19:36:50|1800.5|1782.7|1802.4|1784.6|1802.4|1784.6|1800.5|1782.7|19
1650915420000|2022-04-25 19:37:00|1801.9|1784.1|1801.9|1784.1|1802.17|1784.37|1801.75|1783.95|8
1650915430000|2022-04-25 19:37:10|1802.03|1784.23|1802.4|1784.6|1802.4|1784.6|1801.75|1783.95|12
1650915440000|2022-04-25 19:37:20|1801.9|1784.1|1801.4|1783.6|1802.35|1784.55|1801.4|1783.6|12
1650915450000|2022-04-25 19:37:30|1801.72|1783.92|1801.72|1783.92|1801.72|1783.92|1801.53|1783.73|3
1650915460000|2022-04-25 19:37:40|1801.6|1783.8|1801.43|1783.63|1802.09|1784.29|1801.4|1783.6|8
1650915470000|2022-04-25 19:37:50|1801.4|1783.6|1800.79|1782.99|1801.42|1783.62|1800.7|1782.9|17
1650915480000|2022-04-25 19:38:00|1800.8|1783|1801.4|1783.6|1801.42|1783.62|1800.8|1783|14
1650915490000|2022-04-25 19:38:10|1801.32|1783.52|1801.4|1783.6|1801.4|1783.6|1801.31|1783.51|6
1650915500000|2022-04-25 19:38:20|1801.39|1783.59|1801.59|1783.79|1801.6|1783.8|1801.38|1783.58|7
1650915510000|2022-04-25 19:38:30|1801.58|1783.78|1802.33|1784.53|1802.4|1784.6|1801.47|1783.67|13
1650915520000|2022-04-25 19:38:40|1802.4|1784.6|1802.91|1785.11|1802.91|1785.11|1802.4|1784.6|5
1650915530000|2022-04-25 19:38:50|1802.83|1785.03|1803.39|1785.59|1803.4|1785.6|1802.4|1784.6|21
1650915540000|2022-04-25 19:39:00|1803.51|1785.71|1803.6|1785.8|1803.6|1785.8|1803.51|1785.71|3
1650915550000|2022-04-25 19:39:10|1803.64|1785.84|1804.4|1786.6|1804.4|1786.6|1803.59|1785.79|5
1650915560000|2022-04-25 19:39:20|1804.34|1786.54|1805.4|1787.6|1805.4|1787.6|1804.34|1786.54|6
1650915570000|2022-04-25 19:39:30|1805.52|1787.72|1806.4|1788.6|1806.4|1788.6|1805.47|1787.67|11
1650915580000|2022-04-25 19:39:40|1806.36|1788.56|1806.32|1788.52|1806.55|1788.75|1806.32|1788.52|8
1650915590000|2022-04-25 19:39:50|1806.22|1788.42|1804.07|1786.27|1806.22|1788.42|1803.97|1786.17|24
1650915600000|2022-04-25 19:40:00|1804.12|1786.32|1804.4|1786.6|1804.52|1786.72|1803.9|1786.1|19
1650915610000|2022-04-25 19:40:10|1804.54|1786.74|1805.18|1787.38|1805.36|1787.56|1804.54|1786.74|18
1650915620000|2022-04-25 19:40:20|1805.2|1787.4|1805.33|1787.53|1805.4|1787.6|1805.2|1787.4|3
1650915630000|2022-04-25 19:40:30|1805.4|1787.6|1804.76|1786.96|1805.4|1787.6|1804.76|1786.96|6
1650915640000|2022-04-25 19:40:40|1805.14|1787.34|1805.84|1788.04|1806.02|1788.22|1804.76|1786.96|17
1650915650000|2022-04-25 19:40:50|1805.45|1787.65|1805.72|1787.92|1805.85|1788.05|1805.45|1787.65|4
1650915660000|2022-04-25 19:41:00|1805.71|1787.91|1806.4|1788.6|1806.4|1788.6|1805.64|1787.84|12
1650915670000|2022-04-25 19:41:10|1806.12|1788.32|1805.4|1787.6|1806.4|1788.6|1805.38|1787.58|14
1650915680000|2022-04-25 19:41:20|1805.58|1787.78|1804.76|1786.96|1805.58|1787.78|1804.76|1786.96|11
1650915690000|2022-04-25 19:41:30|1804.73|1786.93|1804.17|1786.37|1804.73|1786.93|1804.02|1786.22|14
1650915700000|2022-04-25 19:41:40|1804.01|1786.21|1803.44|1785.64|1804.01|1786.21|1803.02|1785.22|21
1650915710000|2022-04-25 19:41:50|1803.43|1785.63|1803.21|1785.41|1803.43|1785.63|1803.2|1785.4|15
1650915720000|2022-04-25 19:42:00|1803.27|1785.47|1804.4|1786.6|1804.4|1786.6|1803.26|1785.46|13
1650915730000|2022-04-25 19:42:10|1804.27|1786.47|1804.4|1786.6|1804.4|1786.6|1804.27|1786.47|9
1650915740000|2022-04-25 19:42:20|1804.27|1786.47|1803.28|1785.48|1804.4|1786.6|1803.28|1785.48|14
1650915750000|2022-04-25 19:42:30|1803.29|1785.49|1802.16|1784.36|1803.29|1785.49|1802.16|1784.36|18
1650915760000|2022-04-25 19:42:40|1802.06|1784.26|1801.81|1784.01|1802.23|1784.43|1801.81|1784.01|17
1650915770000|2022-04-25 19:42:50|1801.65|1783.85|1802.61|1784.81|1802.61|1784.81|1801.29|1783.49|25
1650915780000|2022-04-25 19:43:00|1802.86|1785.06|1803.4|1785.6|1803.43|1785.63|1802.86|1785.06|24
1650915790000|2022-04-25 19:43:10|1803.39|1785.59|1803.86|1786.06|1803.86|1786.06|1803.39|1785.59|23
1650915800000|2022-04-25 19:43:20|1803.85|1786.05|1805.26|1787.46|1805.26|1787.46|1803.7|1785.9|26
1650915810000|2022-04-25 19:43:30|1805.27|1787.47|1805.62|1787.82|1805.62|1787.82|1805.27|1787.47|14
1650915820000|2022-04-25 19:43:40|1805.63|1787.83|1806.37|1788.57|1806.37|1788.57|1805.6|1787.8|14
1650915830000|2022-04-25 19:43:50|1806.38|1788.58|1807.4|1789.6|1807.4|1789.6|1806.31|1788.51|7
1650915840000|2022-04-25 19:44:00|1807.09|1789.29|1806.4|1788.6|1807.09|1789.29|1806.3|1788.5|7
1650915850000|2022-04-25 19:44:10|1806.58|1788.78|1806.95|1789.15|1806.95|1789.15|1806.4|1788.6|5
1650915860000|2022-04-25 19:44:20|1807.12|1789.32|1807.4|1789.6|1807.4|1789.6|1807.06|1789.26|6
1650915870000|2022-04-25 19:44:30|1807.38|1789.58|1807.43|1789.63|1807.52|1789.72|1807.37|1789.57|10
1650915880000|2022-04-25 19:44:40|1807.4|1789.6|1806.39|1788.59|1807.4|1789.6|1806.34|1788.54|19
1650915890000|2022-04-25 19:44:50|1806.34|1788.54|1807.4|1789.6|1807.48|1789.68|1806.3|1788.5|18
1650915900000|2022-04-25 19:45:00|1807.37|1789.57|1807.36|1789.56|1807.42|1789.62|1807.02|1789.22|27
1650915910000|2022-04-25 19:45:10|1807.37|1789.57|1807.46|1789.66|1807.81|1790.01|1807.32|1789.52|23
1650915920000|2022-04-25 19:45:20|1807.55|1789.75|1807.7|1789.9|1808.01|1790.21|1807.55|1789.75|23
1650915930000|2022-04-25 19:45:30|1807.74|1789.94|1807.4|1789.6|1807.92|1790.12|1807.4|1789.6|15
1650915940000|2022-04-25 19:45:40|1807.47|1789.67|1807.04|1789.24|1807.55|1789.75|1807.04|1789.24|13
1650915950000|2022-04-25 19:45:50|1806.87|1789.07|1806.39|1788.59|1806.87|1789.07|1806.36|1788.56|15
1650915960000|2022-04-25 19:46:00|1806.38|1788.58|1806.03|1788.23|1806.41|1788.61|1805.9|1788.1|17
1650915970000|2022-04-25 19:46:10|1806.02|1788.22|1805.85|1788.05|1806.02|1788.22|1805.8|1788|13
1650915990000|2022-04-25 19:46:30|1806.3|1788.5|1806.8|1789|1806.8|1789|1805.9|1788.1|10
1650916000000|2022-04-25 19:46:40|1806.85|1789.05|1806.41|1788.61|1806.85|1789.05|1806.38|1788.58|16
1650916010000|2022-04-25 19:46:50|1806.39|1788.59|1806.75|1788.95|1806.75|1788.95|1806.04|1788.24|9
1650916020000|2022-04-25 19:47:00|1806.94|1789.14|1807.4|1789.6|1807.4|1789.6|1806.75|1788.95|4
1650916030000|2022-04-25 19:47:10|1807.12|1789.32|1807.4|1789.6|1807.4|1789.6|1806.9|1789.1|8
1650916050000|2022-04-25 19:47:30|1807.47|1789.67|1807.4|1789.6|1807.49|1789.69|1807.4|1789.6|8
1650916060000|2022-04-25 19:47:40|1807.47|1789.67|1808.4|1790.6|1808.4|1790.6|1807.47|1789.67|6
1650916070000|2022-04-25 19:47:50|1808.9|1791.1|1810.09|1792.29|1810.48|1792.68|1808.9|1791.1|20
1650916080000|2022-04-25 19:48:00|1810.17|1792.37|1810.4|1792.6|1810.45|1792.65|1810.15|1792.35|14
1650916090000|2022-04-25 19:48:10|1810.15|1792.35|1810.4|1792.6|1810.4|1792.6|1810.15|1792.35|10
1650916100000|2022-04-25 19:48:20|1810.15|1792.35|1809.8|1792|1810.4|1792.6|1809.67|1791.87|16
1650916110000|2022-04-25 19:48:30|1809.99|1792.19|1809.52|1791.72|1810.3|1792.5|1809.52|1791.72|7
1650916120000|2022-04-25 19:48:40|1809.45|1791.65|1808.51|1790.71|1809.52|1791.72|1808.46|1790.66|31
1650916130000|2022-04-25 19:48:50|1808.7|1790.9|1808.43|1790.63|1808.7|1790.9|1808.4|1790.6|8
1650916140000|2022-04-25 19:49:00|1808.44|1790.64|1806.77|1788.97|1808.51|1790.71|1806.75|1788.95|26
1650916150000|2022-04-25 19:49:10|1806.8|1789|1806.44|1788.64|1806.85|1789.05|1806.4|1788.6|13
1650916160000|2022-04-25 19:49:20|1806.39|1788.59|1805.67|1787.87|1806.39|1788.59|1805.62|1787.82|23
1650916170000|2022-04-25 19:49:30|1805.57|1787.77|1805.48|1787.68|1805.76|1787.96|1805.21|1787.41|13
1650916180000|2022-04-25 19:49:40|1805.46|1787.66|1805.45|1787.65|1805.46|1787.66|1804.82|1787.02|14
1650916190000|2022-04-25 19:49:50|1805.47|1787.67|1805.73|1787.93|1805.96|1788.16|1805.06|1787.26|27
1650916200000|2022-04-25 19:50:00|1805.55|1787.75|1805.44|1787.64|1805.87|1788.07|1805.44|1787.64|28
1650916210000|2022-04-25 19:50:10|1805.41|1787.61|1803.68|1785.88|1805.41|1787.61|1803.52|1785.72|28
1650916220000|2022-04-25 19:50:20|1803.64|1785.84|1803.61|1785.81|1803.91|1786.11|1803.46|1785.66|13
1650916230000|2022-04-25 19:50:30|1803.67|1785.87|1804.21|1786.41|1804.21|1786.41|1803.47|1785.67|20
1650916240000|2022-04-25 19:50:40|1804.24|1786.44|1804.87|1787.07|1804.87|1787.07|1804.24|1786.44|19
1650916250000|2022-04-25 19:50:50|1804.85|1787.05|1806.4|1788.6|1806.4|1788.6|1804.65|1786.85|25
1650916260000|2022-04-25 19:51:00|1807.02|1789.22|1806.8|1789|1807.4|1789.6|1806.8|1789|10
1650916270000|2022-04-25 19:51:10|1806.77|1788.97|1806.38|1788.58|1806.9|1789.1|1805.45|1787.65|29
1650916280000|2022-04-25 19:51:20|1806.41|1788.61|1806.49|1788.69|1806.53|1788.73|1806.41|1788.61|12
1650916290000|2022-04-25 19:51:30|1806.5|1788.7|1806.52|1788.72|1806.63|1788.83|1806.46|1788.66|18
1650916300000|2022-04-25 19:51:40|1806.53|1788.73|1806.6|1788.8|1806.78|1788.98|1806.53|1788.73|15
1650916310000|2022-04-25 19:51:50|1806.61|1788.81|1805.68|1787.88|1806.9|1789.1|1805.68|1787.88|19
1650916320000|2022-04-25 19:52:00|1805.83|1788.03|1805.9|1788.1|1806.31|1788.51|1805.55|1787.75|27
1650916330000|2022-04-25 19:52:10|1805.72|1787.92|1805.53|1787.73|1805.76|1787.96|1805.53|1787.73|7
1650916340000|2022-04-25 19:52:20|1805.65|1787.85|1805.47|1787.67|1805.7|1787.9|1805.46|1787.66|10
1650916350000|2022-04-25 19:52:30|1805.46|1787.66|1805.54|1787.74|1805.54|1787.74|1805.42|1787.62|7
1650916360000|2022-04-25 19:52:40|1805.49|1787.69|1805.49|1787.69|1805.62|1787.82|1805.49|1787.69|13
1650916370000|2022-04-25 19:52:50|1805.5|1787.7|1805.65|1787.85|1805.71|1787.91|1805.49|1787.69|11
1650916380000|2022-04-25 19:53:00|1805.6|1787.8|1805.69|1787.89|1805.85|1788.05|1805.49|1787.69|17
1650916390000|2022-04-25 19:53:10|1805.64|1787.84|1805.89|1788.09|1805.93|1788.13|1805.56|1787.76|15
1650916400000|2022-04-25 19:53:20|1805.8|1788|1805.72|1787.92|1805.83|1788.03|1805.6|1787.8|9
1650916410000|2022-04-25 19:53:30|1805.6|1787.8|1805.64|1787.84|1805.79|1787.99|1805.52|1787.72|21
1650916420000|2022-04-25 19:53:40|1805.7|1787.9|1805.69|1787.89|1805.83|1788.03|1805.64|1787.84|18
1650916430000|2022-04-25 19:53:50|1805.64|1787.84|1806.4|1788.6|1806.4|1788.6|1805.6|1787.8|9
1650916440000|2022-04-25 19:54:00|1806.59|1788.79|1807.57|1789.77|1807.6|1789.8|1806.59|1788.79|20
1650916450000|2022-04-25 19:54:10|1807.6|1789.8|1808.4|1790.6|1808.4|1790.6|1807.47|1789.67|16
1650916460000|2022-04-25 19:54:20|1808.36|1790.56|1808.4|1790.6|1808.63|1790.83|1808.36|1790.56|4
1650916470000|2022-04-25 19:54:30|1808.6|1790.8|1808.52|1790.72|1808.6|1790.8|1808.4|1790.6|4
1650916480000|2022-04-25 19:54:40|1808.46|1790.66|1808.4|1790.6|1808.57|1790.77|1808.4|1790.6|13
1650916490000|2022-04-25 19:54:50|1808.59|1790.79|1809.5|1791.7|1809.5|1791.7|1808.4|1790.6|12
1650916500000|2022-04-25 19:55:00|1809.4|1791.6|1809.4|1791.6|1809.5|1791.7|1809.27|1791.47|8
1650916510000|2022-04-25 19:55:10|1809.35|1791.55|1809.4|1791.6|1809.41|1791.61|1809.26|1791.46|14
1650916520000|2022-04-25 19:55:20|1809.34|1791.54|1809.4|1791.6|1809.4|1791.6|1808.76|1790.96|11
1650916530000|2022-04-25 19:55:30|1809.34|1791.54|1808.29|1790.49|1809.34|1791.54|1807.88|1790.08|24
1650916540000|2022-04-25 19:55:40|1808.31|1790.51|1808.44|1790.64|1808.47|1790.67|1808.22|1790.42|23
1650916550000|2022-04-25 19:55:50|1808.48|1790.68|1808.29|1790.49|1808.54|1790.74|1808.22|1790.42|18
1650916560000|2022-04-25 19:56:00|1808.31|1790.51|1808.45|1790.65|1808.46|1790.66|1807.5|1789.7|26
1650916570000|2022-04-25 19:56:10|1808.47|1790.67|1808.72|1790.92|1808.72|1790.92|1808.35|1790.55|12
1650916580000|2022-04-25 19:56:20|1808.77|1790.97|1808.4|1790.6|1808.78|1790.98|1808.4|1790.6|4
1650916590000|2022-04-25 19:56:30|1808.55|1790.75|1808.52|1790.72|1808.87|1791.07|1808.35|1790.55|6
1650916600000|2022-04-25 19:56:40|1808.41|1790.61|1808.48|1790.68|1808.5|1790.7|1808.41|1790.61|3
1650916610000|2022-04-25 19:56:50|1808.56|1790.76|1808.54|1790.74|1808.9|1791.1|1808.48|1790.68|14
1650916620000|2022-04-25 19:57:00|1808.5|1790.7|1809.4|1791.6|1809.55|1791.75|1808.5|1790.7|12
1650916630000|2022-04-25 19:57:10|1809.48|1791.68|1809.4|1791.6|1809.48|1791.68|1809.4|1791.6|5
1650916640000|2022-04-25 19:57:20|1809.48|1791.68|1810.34|1792.54|1810.36|1792.56|1809.4|1791.6|8
1650916650000|2022-04-25 19:57:30|1810.36|1792.56|1810.4|1792.6|1810.4|1792.6|1810.34|1792.54|10
1650916670000|2022-04-25 19:57:50|1810.41|1792.61|1810.4|1792.6|1810.41|1792.61|1809.51|1791.71|11
1650916680000|2022-04-25 19:58:00|1810.35|1792.55|1810.37|1792.57|1810.37|1792.57|1810.35|1792.55|3
1650916690000|2022-04-25 19:58:10|1810.26|1792.46|1810.37|1792.57|1810.45|1792.65|1810.15|1792.35|16
1650916700000|2022-04-25 19:58:20|1810.45|1792.65|1810.55|1792.75|1810.55|1792.75|1810.45|1792.65|4
1650916710000|2022-04-25 19:58:30|1810.49|1792.69|1810.55|1792.75|1810.55|1792.75|1810.49|1792.69|2
1650916720000|2022-04-25 19:58:40|1810.41|1792.61|1810.5|1792.7|1810.5|1792.7|1810.41|1792.61|2
1650916730000|2022-04-25 19:58:50|1810.54|1792.74|1810.6|1792.8|1810.6|1792.8|1810.54|1792.74|4
1650916740000|2022-04-25 19:59:00|1810.53|1792.73|1809.34|1791.54|1810.6|1792.8|1809.25|1791.45|13
1650916750000|2022-04-25 19:59:10|1809.33|1791.53|1808.59|1790.79|1809.4|1791.6|1808.57|1790.77|14
1650916760000|2022-04-25 19:59:20|1808.46|1790.66|1808.66|1790.86|1808.67|1790.87|1808.46|1790.66|9
1650916770000|2022-04-25 19:59:30|1808.73|1790.93|1808.7|1790.9|1808.85|1791.05|1808.68|1790.88|16
1650916780000|2022-04-25 19:59:40|1808.71|1790.91|1810.61|1792.81|1810.61|1792.81|1808.71|1790.91|15
1650916790000|2022-04-25 19:59:50|1810.52|1792.72|1810.45|1792.65|1810.7|1792.9|1810.45|1792.65|8
1650916800000|2022-04-25 20:00:00|1810.41|1792.61|1810.44|1792.64|1810.44|1792.64|1810.13|1792.33|4
1650916860000|2022-04-25 20:01:00|1811.22|1793.42|1811.23|1793.43|1811.41|1793.61|1811.06|1793.26|19
1650916870000|2022-04-25 20:01:10|1811.24|1793.44|1811.57|1793.77|1811.57|1793.77|1811.13|1793.33|22
1650916880000|2022-04-25 20:01:20|1811.51|1793.71|1811.54|1793.74|1811.62|1793.82|1811.51|1793.71|10
1650916890000|2022-04-25 20:01:30|1811.68|1793.88|1812.4|1794.6|1812.42|1794.62|1811.68|1793.88|4
1650916900000|2022-04-25 20:01:40|1812.45|1794.65|1812.09|1794.29|1812.45|1794.65|1811.61|1793.81|12
1650916910000|2022-04-25 20:01:50|1812|1794.2|1811.17|1793.37|1812.15|1794.35|1811.17|1793.37|17
1650916920000|2022-04-25 20:02:00|1811.25|1793.45|1811.27|1793.47|1811.28|1793.48|1811.15|1793.35|25
1650916930000|2022-04-25 20:02:10|1811.21|1793.41|1811.6|1793.8|1811.6|1793.8|1811.19|1793.39|11
1650916940000|2022-04-25 20:02:20|1811.62|1793.82|1811.97|1794.17|1812.19|1794.39|1811.62|1793.82|16
1650916950000|2022-04-25 20:02:30|1811.98|1794.18|1810.97|1793.17|1811.98|1794.18|1810.97|1793.17|16
1650916960000|2022-04-25 20:02:40|1811.26|1793.46|1811.36|1793.56|1811.36|1793.56|1811.19|1793.39|18
1650916970000|2022-04-25 20:02:50|1811.43|1793.63|1811.51|1793.71|1811.58|1793.78|1811.43|1793.63|12
1650916980000|2022-04-25 20:03:00|1811.5|1793.7|1811.5|1793.7|1811.54|1793.74|1811.5|1793.7|3
1650916990000|2022-04-25 20:03:10|1811.55|1793.75|1813.4|1795.6|1813.4|1795.6|1811.55|1793.75|20
1650917000000|2022-04-25 20:03:20|1813.33|1795.53|1813.4|1795.6|1813.4|1795.6|1813.15|1795.35|12
1650917010000|2022-04-25 20:03:30|1813.25|1795.45|1813.12|1795.32|1813.4|1795.6|1812.78|1794.98|13
1650917020000|2022-04-25 20:03:40|1813.15|1795.35|1812.6|1794.8|1813.15|1795.35|1812.55|1794.75|12
1650917030000|2022-04-25 20:03:50|1812.33|1794.53|1811.39|1793.59|1812.45|1794.65|1811.39|1793.59|23
1650917040000|2022-04-25 20:04:00|1811.4|1793.6|1811.38|1793.58|1811.6|1793.8|1811.38|1793.58|9
1650917050000|2022-04-25 20:04:10|1812.04|1794.24|1811.81|1794.01|1812.18|1794.38|1811.81|1794.01|18
1650917060000|2022-04-25 20:04:20|1811.78|1793.98|1811.88|1794.08|1812.24|1794.44|1811.72|1793.92|26
1650917070000|2022-04-25 20:04:30|1812.16|1794.36|1812.84|1795.04|1813.1|1795.3|1811.8|1794|22
1650917080000|2022-04-25 20:04:40|1812.75|1794.95|1813.06|1795.26|1813.4|1795.6|1812.75|1794.95|10
1650917090000|2022-04-25 20:04:50|1813.15|1795.35|1812.9|1795.1|1813.15|1795.35|1812.9|1795.1|4
1650917100000|2022-04-25 20:05:00|1812.4|1794.6|1812.5|1794.7|1812.53|1794.73|1812.25|1794.45|18
1650917110000|2022-04-25 20:05:10|1812.71|1794.91|1812.8|1795|1812.8|1795|1812.71|1794.91|4
1650917120000|2022-04-25 20:05:20|1813.12|1795.32|1813.12|1795.32|1813.15|1795.35|1813.12|1795.32|3
1650917130000|2022-04-25 20:05:30|1812.95|1795.15|1813.15|1795.35|1813.22|1795.42|1812.95|1795.15|5
1650917140000|2022-04-25 20:05:40|1812.98|1795.18|1813.15|1795.35|1813.15|1795.35|1812.98|1795.18|2
1650917150000|2022-04-25 20:05:50|1812.98|1795.18|1813.15|1795.35|1813.15|1795.35|1812.98|1795.18|3
1650917160000|2022-04-25 20:06:00|1813.12|1795.32|1812.71|1794.91|1813.4|1795.6|1812.1|1794.3|16
1650917170000|2022-04-25 20:06:10|1812.81|1795.01|1812.81|1795.01|1813.12|1795.32|1812.6|1794.8|10
1650917180000|2022-04-25 20:06:20|1813.12|1795.32|1812.81|1795.01|1813.12|1795.32|1812.78|1794.98|8
1650917190000|2022-04-25 20:06:30|1813.1|1795.3|1812.9|1795.1|1813.12|1795.32|1812.81|1795.01|4
1650917200000|2022-04-25 20:06:40|1812.84|1795.04|1812.36|1794.56|1812.9|1795.1|1812.36|1794.56|9
1650917210000|2022-04-25 20:06:50|1812.15|1794.35|1811.96|1794.16|1812.23|1794.43|1811.8|1794|8
1650917220000|2022-04-25 20:07:00|1811.94|1794.14|1812.3|1794.5|1812.3|1794.5|1811.94|1794.14|12
1650917230000|2022-04-25 20:07:10|1812.32|1794.52|1812.41|1794.61|1812.41|1794.61|1812.32|1794.52|6
1650917240000|2022-04-25 20:07:20|1812.49|1794.69|1812.41|1794.61|1812.51|1794.71|1812.41|1794.61|4
1650917250000|2022-04-25 20:07:30|1812.4|1794.6|1812.44|1794.64|1812.44|1794.64|1812.4|1794.6|5
1650917260000|2022-04-25 20:07:40|1812.46|1794.66|1812.58|1794.78|1812.58|1794.78|1812.46|1794.66|2
1650917270000|2022-04-25 20:07:50|1812.7|1794.9|1812.7|1794.9|1812.9|1795.1|1812.7|1794.9|3
1650917280000|2022-04-25 20:08:00|1812.66|1794.86|1812.4|1794.6|1812.9|1795.1|1812.4|1794.6|3
1650917290000|2022-04-25 20:08:10|1812.48|1794.68|1812.12|1794.32|1812.55|1794.75|1812.12|1794.32|12
1650917300000|2022-04-25 20:08:20|1812.14|1794.34|1811.82|1794.02|1812.15|1794.35|1811.57|1793.77|22
1650917310000|2022-04-25 20:08:30|1811.81|1794.01|1812.07|1794.27|1812.35|1794.55|1811.76|1793.96|16
1650917320000|2022-04-25 20:08:40|1812.15|1794.35|1812.4|1794.6|1812.4|1794.6|1812.15|1794.35|4
1650917330000|2022-04-25 20:08:50|1812.24|1794.44|1812.03|1794.23|1812.28|1794.48|1812.03|1794.23|16
1650917340000|2022-04-25 20:09:00|1812|1794.2|1812.11|1794.31|1812.11|1794.31|1812|1794.2|16
1650917350000|2022-04-25 20:09:10|1812.04|1794.24|1812.02|1794.22|1812.09|1794.29|1812.01|1794.21|12
1650917360000|2022-04-25 20:09:20|1812.03|1794.23|1812.33|1794.53|1812.33|1794.53|1812.03|1794.23|16
1650917370000|2022-04-25 20:09:30|1812.31|1794.51|1813.21|1795.41|1813.21|1795.41|1811.99|1794.19|15
1650917380000|2022-04-25 20:09:40|1813.18|1795.38|1813.15|1795.35|1813.4|1795.6|1813.08|1795.28|8
1650917390000|2022-04-25 20:09:50|1813.05|1795.25|1813.15|1795.35|1813.15|1795.35|1813.05|1795.25|4
1650917400000|2022-04-25 20:10:00|1813.05|1795.25|1812.13|1794.33|1813.05|1795.25|1812.12|1794.32|21
1650917410000|2022-04-25 20:10:10|1812.12|1794.32|1812.23|1794.43|1812.32|1794.52|1812.12|1794.32|4
1650917420000|2022-04-25 20:10:20|1812.21|1794.41|1811.64|1793.84|1812.21|1794.41|1811.64|1793.84|6
1650917430000|2022-04-25 20:10:30|1811.99|1794.19|1811.78|1793.98|1811.99|1794.19|1811.63|1793.83|10
1650917440000|2022-04-25 20:10:40|1811.83|1794.03|1812.15|1794.35|1812.16|1794.36|1811.6|1793.8|13
1650917450000|2022-04-25 20:10:50|1812.27|1794.47|1812.4|1794.6|1812.4|1794.6|1812.27|1794.47|3
1650917460000|2022-04-25 20:11:00|1812.35|1794.55|1812.18|1794.38|1812.36|1794.56|1812.15|1794.35|12
1650917470000|2022-04-25 20:11:10|1812.19|1794.39|1812.94|1795.14|1812.94|1795.14|1812.19|1794.39|11
1650917480000|2022-04-25 20:11:20|1812.88|1795.08|1813.4|1795.6|1813.53|1795.73|1812.88|1795.08|9
1650917490000|2022-04-25 20:11:30|1813.47|1795.67|1813.4|1795.6|1813.48|1795.68|1813.4|1795.6|6
1650917500000|2022-04-25 20:11:40|1813.5|1795.7|1813.4|1795.6|1813.5|1795.7|1813.4|1795.6|2
1650917510000|2022-04-25 20:11:50|1813.5|1795.7|1813.4|1795.6|1813.5|1795.7|1813.34|1795.54|6
1650917520000|2022-04-25 20:12:00|1813.08|1795.28|1812.75|1794.95|1813.12|1795.32|1812.45|1794.65|10
1650917530000|2022-04-25 20:12:10|1812.8|1795|1812.32|1794.52|1812.85|1795.05|1811.94|1794.14|7
1650917540000|2022-04-25 20:12:20|1812.24|1794.44|1811.88|1794.08|1812.34|1794.54|1811.88|1794.08|13
1650917550000|2022-04-25 20:12:30|1811.86|1794.06|1810.96|1793.16|1811.86|1794.06|1810.96|1793.16|15
1650917560000|2022-04-25 20:12:40|1810.86|1793.06|1810.27|1792.47|1810.86|1793.06|1810.24|1792.44|28
1650917570000|2022-04-25 20:12:50|1810.32|1792.52|1810.34|1792.54|1810.37|1792.57|1810.18|1792.38|22
1650917580000|2022-04-25 20:13:00|1810.28|1792.48|1810.2|1792.4|1810.28|1792.48|1809.61|1791.81|15
1650917590000|2022-04-25 20:13:10|1810.16|1792.36|1810.16|1792.36|1810.16|1792.36|1810.13|1792.33|6
1650917600000|2022-04-25 20:13:20|1810.13|1792.33|1808.75|1790.95|1810.25|1792.45|1808.62|1790.82|18
1650917610000|2022-04-25 20:13:30|1808.66|1790.86|1808.76|1790.96|1808.89|1791.09|1808.56|1790.76|12
1650917620000|2022-04-25 20:13:40|1808.89|1791.09|1808.88|1791.08|1809.02|1791.22|1808.77|1790.97|28
1650917630000|2022-04-25 20:13:50|1808.8|1791|1808.65|1790.85|1809.13|1791.33|1808.64|1790.84|21
1650917640000|2022-04-25 20:14:00|1808.64|1790.84|1808.27|1790.47|1808.7|1790.9|1807.8|1790|28
1650917650000|2022-04-25 20:14:10|1808.28|1790.48|1808.23|1790.43|1808.32|1790.52|1808.2|1790.4|18
1650917660000|2022-04-25 20:14:20|1808.22|1790.42|1808.21|1790.41|1808.3|1790.5|1807.85|1790.05|24
1650917670000|2022-04-25 20:14:30|1808.19|1790.39|1807.7|1789.9|1808.28|1790.48|1807.7|1789.9|19
1650917680000|2022-04-25 20:14:40|1807.71|1789.91|1807.77|1789.97|1807.79|1789.99|1807.7|1789.9|6
1650917690000|2022-04-25 20:14:50|1807.72|1789.92|1807.72|1789.92|1807.76|1789.96|1807.71|1789.91|12
1650917700000|2022-04-25 20:15:00|1807.71|1789.91|1807.9|1790.1|1807.9|1790.1|1807.7|1789.9|16
1650917710000|2022-04-25 20:15:10|1807.97|1790.17|1808.84|1791.04|1808.84|1791.04|1807.82|1790.02|21
1650917720000|2022-04-25 20:15:20|1808.85|1791.05|1808.63|1790.83|1809.17|1791.37|1808.59|1790.79|18
1650917730000|2022-04-25 20:15:30|1808.6|1790.8|1808.28|1790.48|1808.6|1790.8|1808.26|1790.46|15
1650917740000|2022-04-25 20:15:40|1808.32|1790.52|1808.2|1790.4|1808.34|1790.54|1808.2|1790.4|12
1650917750000|2022-04-25 20:15:50|1808.23|1790.43|1808.27|1790.47|1808.32|1790.52|1808.18|1790.38|22
1650917760000|2022-04-25 20:16:00|1808.25|1790.45|1810.58|1792.78|1811.02|1793.22|1808.24|1790.44|23
1650917770000|2022-04-25 20:16:10|1810.59|1792.79|1811.06|1793.26|1811.17|1793.37|1810.59|1792.79|13
1650917780000|2022-04-25 20:16:20|1811.01|1793.21|1811.4|1793.6|1811.4|1793.6|1811.01|1793.21|11
1650917800000|2022-04-25 20:16:40|1811.39|1793.59|1811.4|1793.6|1811.41|1793.61|1811.39|1793.59|4
1650917810000|2022-04-25 20:16:50|1811.25|1793.45|1811.4|1793.6|1811.4|1793.6|1811.25|1793.45|2
1650917820000|2022-04-25 20:17:00|1811.23|1793.43|1811.4|1793.6|1811.4|1793.6|1811.23|1793.43|2
1650917830000|2022-04-25 20:17:10|1811.33|1793.53|1811.64|1793.84|1811.69|1793.89|1811.33|1793.53|9
1650917840000|2022-04-25 20:17:20|1811.53|1793.73|1811.56|1793.76|1811.6|1793.8|1811.5|1793.7|14
1650917850000|2022-04-25 20:17:30|1811.49|1793.69|1811.52|1793.72|1811.6|1793.8|1811.41|1793.61|11
1650917860000|2022-04-25 20:17:40|1811.51|1793.71|1811.69|1793.89|1811.7|1793.9|1811.49|1793.69|10
1650917870000|2022-04-25 20:17:50|1811.66|1793.86|1811.55|1793.75|1811.66|1793.86|1811.52|1793.72|4
1650917880000|2022-04-25 20:18:00|1811.5|1793.7|1811.57|1793.77|1811.6|1793.8|1811.47|1793.67|8
1650917890000|2022-04-25 20:18:10|1811.5|1793.7|1811.36|1793.56|1811.68|1793.88|1811.36|1793.56|14
1650917900000|2022-04-25 20:18:20|1811.43|1793.63|1811.55|1793.75|1811.55|1793.75|1811.43|1793.63|10
1650917910000|2022-04-25 20:18:30|1811.59|1793.79|1811.54|1793.74|1811.6|1793.8|1811.51|1793.71|13
1650917920000|2022-04-25 20:18:40|1811.53|1793.73|1811.65|1793.85|1811.65|1793.85|1811.52|1793.72|6
1650917930000|2022-04-25 20:18:50|1811.64|1793.84|1811.53|1793.73|1811.65|1793.85|1811.53|1793.73|5
1650917940000|2022-04-25 20:19:00|1811.65|1793.85|1811.79|1793.99|1811.86|1794.06|1811.53|1793.73|17
1650917950000|2022-04-25 20:19:10|1811.82|1794.02|1811.78|1793.98|1811.82|1794.02|1811.77|1793.97|4
1650917960000|2022-04-25 20:19:20|1811.8|1794|1812.39|1794.59|1812.42|1794.62|1811.8|1794|15
1650917970000|2022-04-25 20:19:30|1812.4|1794.6|1812.17|1794.37|1812.4|1794.6|1812.17|1794.37|15
1650917980000|2022-04-25 20:19:40|1811.73|1793.93|1811.82|1794.02|1811.88|1794.08|1811.68|1793.88|19
1650917990000|2022-04-25 20:19:50|1811.79|1793.99|1811.74|1793.94|1811.8|1794|1811.71|1793.91|12
1650918000000|2022-04-25 20:20:00|1811.75|1793.95|1811.72|1793.92|1811.84|1794.04|1811.4|1793.6|9
1650918010000|2022-04-25 20:20:10|1811.8|1794|1811.72|1793.92|1811.8|1794|1811.72|1793.92|5
1650918020000|2022-04-25 20:20:20|1811.79|1793.99|1811.66|1793.86|1811.79|1793.99|1811.66|1793.86|3
1650918030000|2022-04-25 20:20:30|1811.69|1793.89|1811.73|1793.93|1811.74|1793.94|1811.28|1793.48|16
1650918040000|2022-04-25 20:20:40|1811.72|1793.92|1812.01|1794.21|1812.01|1794.21|1811.7|1793.9|8
1650918050000|2022-04-25 20:20:50|1812.18|1794.38|1812.55|1794.75|1812.57|1794.77|1812.18|1794.38|19
1650918060000|2022-04-25 20:21:00|1812.56|1794.76|1812.82|1795.02|1812.98|1795.18|1812.56|1794.76|22
1650918070000|2022-04-25 20:21:10|1812.86|1795.06|1813.4|1795.6|1813.4|1795.6|1812.75|1794.95|21
1650918090000|2022-04-25 20:21:30|1813.49|1795.69|1813.6|1795.8|1813.6|1795.8|1813.49|1795.69|3
1650918100000|2022-04-25 20:21:40|1813.4|1795.6|1813.4|1795.6|1813.41|1795.61|1813.4|1795.6|3
1650918110000|2022-04-25 20:21:50|1813.33|1795.53|1813.4|1795.6|1813.4|1795.6|1813.33|1795.53|3
1650918120000|2022-04-25 20:22:00|1813.36|1795.56|1813.4|1795.6|1813.4|1795.6|1813.36|1795.56|2
1650918130000|2022-04-25 20:22:10|1812.95|1795.15|1813.4|1795.6|1813.4|1795.6|1812.95|1795.15|3
1650918140000|2022-04-25 20:22:20|1813.51|1795.71|1813.6|1795.8|1813.6|1795.8|1813.51|1795.71|3
1650918150000|2022-04-25 20:22:30|1813.9|1796.1|1815.03|1797.23|1815.19|1797.39|1813.89|1796.09|12
1650918160000|2022-04-25 20:22:40|1815.4|1797.6|1815.59|1797.79|1815.59|1797.79|1815.2|1797.4|8
1650918170000|2022-04-25 20:22:50|1815.67|1797.87|1815.69|1797.89|1815.79|1797.99|1815.65|1797.85|16
1650918180000|2022-04-25 20:23:00|1815.6|1797.8|1816.39|1798.59|1816.39|1798.59|1815.59|1797.79|11
1650918190000|2022-04-25 20:23:10|1816.31|1798.51|1816.39|1798.59|1816.39|1798.59|1816.31|1798.51|2
1650918200000|2022-04-25 20:23:20|1816.42|1798.62|1816.21|1798.41|1817.12|1799.32|1816.1|1798.3|9
1650918210000|2022-04-25 20:23:30|1816.05|1798.25|1814.61|1796.81|1816.05|1798.25|1814.47|1796.67|24
1650918220000|2022-04-25 20:23:40|1814.6|1796.8|1814.38|1796.58|1814.64|1796.84|1814.37|1796.57|20
1650918230000|2022-04-25 20:23:50|1814.37|1796.57|1814.34|1796.54|1814.4|1796.6|1814.34|1796.54|17
1650918240000|2022-04-25 20:24:00|1814.37|1796.57|1814.35|1796.55|1814.54|1796.74|1814.29|1796.49|26
1650918250000|2022-04-25 20:24:10|1814.38|1796.58|1813.54|1795.74|1814.39|1796.59|1813.54|1795.74|12
1650918260000|2022-04-25 20:24:20|1813.44|1795.64|1811.81|1794.01|1813.53|1795.73|1811.76|1793.96|25
1650918270000|2022-04-25 20:24:30|1812.02|1794.22|1811.78|1793.98|1812.02|1794.22|1811.77|1793.97|6
1650918280000|2022-04-25 20:24:40|1811.73|1793.93|1812.33|1794.53|1812.33|1794.53|1811.73|1793.93|25
1650918290000|2022-04-25 20:24:50|1812.35|1794.55|1812.52|1794.72|1812.56|1794.76|1812.33|1794.53|14
1650918300000|2022-04-25 20:25:00|1812.51|1794.71|1812.56|1794.76|1812.77|1794.97|1812.49|1794.69|13
1650918310000|2022-04-25 20:25:10|1812.6|1794.8|1813.38|1795.58|1813.41|1795.61|1812.59|1794.79|17
1650918320000|2022-04-25 20:25:20|1813.37|1795.57|1813.4|1795.6|1813.41|1795.61|1813.26|1795.46|11
1650918330000|2022-04-25 20:25:30|1813.38|1795.58|1813.09|1795.29|1813.38|1795.58|1813.07|1795.27|18
1650918340000|2022-04-25 20:25:40|1812.71|1794.91|1812.34|1794.54|1812.71|1794.91|1812.34|1794.54|11
1650918350000|2022-04-25 20:25:50|1812.24|1794.44|1812.05|1794.25|1812.24|1794.44|1811.68|1793.88|24
1650918360000|2022-04-25 20:26:00|1811.87|1794.07|1812.26|1794.46|1812.29|1794.49|1811.77|1793.97|15
1650918370000|2022-04-25 20:26:10|1812.31|1794.51|1811.59|1793.79|1812.37|1794.57|1811.45|1793.65|16
1650918380000|2022-04-25 20:26:20|1811.77|1793.97|1811.81|1794.01|1811.81|1794.01|1811.67|1793.87|6
1650918390000|2022-04-25 20:26:30|1811.86|1794.06|1811.89|1794.09|1811.98|1794.18|1811.65|1793.85|10
1650918400000|2022-04-25 20:26:40|1811.93|1794.13|1812.89|1795.09|1812.96|1795.16|1811.77|1793.97|29
1650918410000|2022-04-25 20:26:50|1812.91|1795.11|1813.38|1795.58|1813.45|1795.65|1812.91|1795.11|7
1650918420000|2022-04-25 20:27:00|1813.36|1795.56|1813.23|1795.43|1813.42|1795.62|1813.12|1795.32|22
1650918430000|2022-04-25 20:27:10|1813.01|1795.21|1812.63|1794.83|1813.01|1795.21|1812.58|1794.78|15
1650918440000|2022-04-25 20:27:20|1812.65|1794.85|1812.19|1794.39|1812.69|1794.89|1812.05|1794.25|22
1650918450000|2022-04-25 20:27:30|1812.25|1794.45|1812.33|1794.53|1812.43|1794.63|1812.13|1794.33|21
1650918460000|2022-04-25 20:27:40|1812.35|1794.55|1812.28|1794.48|1812.43|1794.63|1812.1|1794.3|17
1650918470000|2022-04-25 20:27:50|1812.39|1794.59|1812.37|1794.57|1812.41|1794.61|1812.34|1794.54|7
1650918480000|2022-04-25 20:28:00|1812.25|1794.45|1812.36|1794.56|1812.42|1794.62|1812.25|1794.45|12
1650918490000|2022-04-25 20:28:10|1812.37|1794.57|1812.41|1794.61|1812.42|1794.62|1812.26|1794.46|12
1650918500000|2022-04-25 20:28:20|1812.39|1794.59|1812.38|1794.58|1812.42|1794.62|1812.36|1794.56|7
1650918510000|2022-04-25 20:28:30|1812.4|1794.6|1811.07|1793.27|1812.4|1794.6|1811.01|1793.21|17
1650918520000|2022-04-25 20:28:40|1811.04|1793.24|1810.99|1793.19|1811.07|1793.27|1810.65|1792.85|23
1650918530000|2022-04-25 20:28:50|1810.98|1793.18|1811.37|1793.57|1811.46|1793.66|1810.88|1793.08|16
1650918540000|2022-04-25 20:29:00|1811.43|1793.63|1811.74|1793.94|1811.74|1793.94|1811.42|1793.62|12
1650918550000|2022-04-25 20:29:10|1811.71|1793.91|1811.82|1794.02|1811.9|1794.1|1811.53|1793.73|9
1650918560000|2022-04-25 20:29:20|1811.81|1794.01|1811.54|1793.74|1811.84|1794.04|1811.54|1793.74|19
1650918570000|2022-04-25 20:29:30|1811.51|1793.71|1811.55|1793.75|1811.57|1793.77|1811.44|1793.64|13
1650918580000|2022-04-25 20:29:40|1811.52|1793.72|1811.53|1793.73|1811.53|1793.73|1811.52|1793.72|2
1650918590000|2022-04-25 20:29:50|1811.58|1793.78|1811.52|1793.72|1811.58|1793.78|1811.5|1793.7|7
1650918600000|2022-04-25 20:30:00|1811.53|1793.73|1811.53|1793.73|1811.57|1793.77|1811.5|1793.7|6
1650918610000|2022-04-25 20:30:10|1811.56|1793.76|1811.53|1793.73|1811.59|1793.79|1811.51|1793.71|7
1650918620000|2022-04-25 20:30:20|1811.26|1793.46|1810.98|1793.18|1811.44|1793.64|1810.98|1793.18|14
1650918640000|2022-04-25 20:30:40|1810.48|1792.68|1808.52|1790.72|1810.48|1792.68|1808.16|1790.36|16
1650918650000|2022-04-25 20:30:50|1808.53|1790.73|1807.73|1789.93|1808.54|1790.74|1807.73|1789.93|17
1650918660000|2022-04-25 20:31:00|1807.33|1789.53|1806.83|1789.03|1807.33|1789.53|1806.78|1788.98|21
1650918670000|2022-04-25 20:31:10|1806.6|1788.8|1807.22|1789.42|1807.34|1789.54|1806.49|1788.69|25
1650918680000|2022-04-25 20:31:20|1807.61|1789.81|1807.71|1789.91|1808.03|1790.23|1807.52|1789.72|33
1650918690000|2022-04-25 20:31:30|1807.72|1789.92|1807.41|1789.61|1807.8|1790|1807.34|1789.54|24
1650918700000|2022-04-25 20:31:40|1807.42|1789.62|1805.63|1787.83|1807.42|1789.62|1805.63|1787.83|21
1650918710000|2022-04-25 20:31:50|1805.04|1787.24|1803.55|1785.75|1805.04|1787.24|1801.94|1784.14|26
1650918720000|2022-04-25 20:32:00|1803.56|1785.76|1804.82|1787.02|1804.91|1787.11|1803.53|1785.73|22
1650918730000|2022-04-25 20:32:10|1805.22|1787.42|1804.91|1787.11|1805.24|1787.44|1804.89|1787.09|12
1650918740000|2022-04-25 20:32:20|1804.93|1787.13|1805.01|1787.21|1805.02|1787.22|1804.93|1787.13|7
1650918750000|2022-04-25 20:32:30|1805.02|1787.22|1805.07|1787.27|1805.07|1787.27|1804.71|1786.91|14
1650918760000|2022-04-25 20:32:40|1805.1|1787.3|1805.5|1787.7|1805.5|1787.7|1805.07|1787.27|15
1650918770000|2022-04-25 20:32:50|1805.55|1787.75|1805.69|1787.89|1805.75|1787.95|1805.5|1787.7|17
1650918780000|2022-04-25 20:33:00|1805.71|1787.91|1805.83|1788.03|1805.83|1788.03|1805.67|1787.87|15
1650918790000|2022-04-25 20:33:10|1805.84|1788.04|1806.45|1788.65|1806.45|1788.65|1805.66|1787.86|12
1650918800000|2022-04-25 20:33:20|1806.47|1788.67|1806.6|1788.8|1806.67|1788.87|1806.47|1788.67|9
1650918810000|2022-04-25 20:33:30|1806.46|1788.66|1806.62|1788.82|1806.75|1788.95|1806.46|1788.66|13
1650918820000|2022-04-25 20:33:40|1806.64|1788.84|1806.58|1788.78|1806.72|1788.92|1806.52|1788.72|20
1650918830000|2022-04-25 20:33:50|1806.56|1788.76|1806.31|1788.51|1806.61|1788.81|1806.31|1788.51|10
1650918850000|2022-04-25 20:34:10|1806.22|1788.42|1806.25|1788.45|1806.4|1788.6|1806.22|1788.42|5
1650918860000|2022-04-25 20:34:20|1806.18|1788.38|1806.52|1788.72|1806.52|1788.72|1806.18|1788.38|4
1650918880000|2022-04-25 20:34:40|1806.65|1788.85|1806.52|1788.72|1806.65|1788.85|1806.52|1788.72|3
1650918890000|2022-04-25 20:34:50|1806.51|1788.71|1806.52|1788.72|1806.53|1788.73|1806.51|1788.71|3
1650918900000|2022-04-25 20:35:00|1806.58|1788.78|1806.52|1788.72|1806.58|1788.78|1806.52|1788.72|7
1650918910000|2022-04-25 20:35:10|1806.59|1788.79|1806.52|1788.72|1806.59|1788.79|1806.52|1788.72|2
1650918920000|2022-04-25 20:35:20|1806.67|1788.87|1806.58|1788.78|1806.67|1788.87|1806.58|1788.78|2
1650918930000|2022-04-25 20:35:30|1806.52|1788.72|1806.62|1788.82|1806.71|1788.91|1806.52|1788.72|5
1650918940000|2022-04-25 20:35:40|1806.52|1788.72|1806.62|1788.82|1806.69|1788.89|1806.52|1788.72|5
1650918950000|2022-04-25 20:35:50|1806.87|1789.07|1806.52|1788.72|1806.88|1789.08|1806.52|1788.72|3
1650918960000|2022-04-25 20:36:00|1806.54|1788.74|1806.65|1788.85|1806.66|1788.86|1806.52|1788.72|6
1650918980000|2022-04-25 20:36:20|1806.66|1788.86|1806.52|1788.72|1806.66|1788.86|1806.52|1788.72|5
1650918990000|2022-04-25 20:36:30|1806.54|1788.74|1806.25|1788.45|1806.54|1788.74|1806.25|1788.45|8
1650919000000|2022-04-25 20:36:40|1806.22|1788.42|1805.78|1787.98|1806.22|1788.42|1805.73|1787.93|6
1650919010000|2022-04-25 20:36:50|1805.66|1787.86|1805.48|1787.68|1805.75|1787.95|1805.28|1787.48|10
1650919020000|2022-04-25 20:37:00|1805.53|1787.73|1805.98|1788.18|1806|1788.2|1804.84|1787.04|14
1650919030000|2022-04-25 20:37:10|1806.03|1788.23|1806.69|1788.89|1806.69|1788.89|1806.03|1788.23|11
1650919040000|2022-04-25 20:37:20|1806.77|1788.97|1806.81|1789.01|1806.81|1789.01|1806.52|1788.72|5
1650919050000|2022-04-25 20:37:30|1806.91|1789.11|1806.98|1789.18|1806.98|1789.18|1806.69|1788.89|7
1650919060000|2022-04-25 20:37:40|1807.01|1789.21|1807.04|1789.24|1807.08|1789.28|1806.98|1789.18|6
1650919070000|2022-04-25 20:37:50|1806.98|1789.18|1806.9|1789.1|1807.12|1789.32|1806.87|1789.07|6
1650919080000|2022-04-25 20:38:00|1806.92|1789.12|1806.95|1789.15|1807.17|1789.37|1806.92|1789.12|7
1650919090000|2022-04-25 20:38:10|1806.7|1788.9|1806.73|1788.93|1806.98|1789.18|1806.7|1788.9|4
1650919100000|2022-04-25 20:38:20|1806.93|1789.13|1806.77|1788.97|1807.09|1789.29|1806.77|1788.97|4
1650919110000|2022-04-25 20:38:30|1806.95|1789.15|1807.09|1789.29|1807.09|1789.29|1806.73|1788.93|12
1650919120000|2022-04-25 20:38:40|1807.03|1789.23|1807.02|1789.22|1807.03|1789.23|1806.98|1789.18|3
1650919140000|2022-04-25 20:39:00|1807.07|1789.27|1807.02|1789.22|1807.07|1789.27|1807.02|1789.22|5
1650919150000|2022-04-25 20:39:10|1807.05|1789.25|1807.53|1789.73|1807.65|1789.85|1806.76|1788.96|9
1650919160000|2022-04-25 20:39:20|1807.54|1789.74|1807.53|1789.73|1807.65|1789.85|1807.53|1789.73|6
1650919170000|2022-04-25 20:39:30|1807.65|1789.85|1808.4|1790.6|1808.4|1790.6|1807.65|1789.85|10
1650919180000|2022-04-25 20:39:40|1808.34|1790.54|1808.4|1790.6|1808.4|1790.6|1808.34|1790.54|3
1650919190000|2022-04-25 20:39:50|1808.38|1790.58|1808.39|1790.59|1808.39|1790.59|1808.38|1790.58|2
1650919200000|2022-04-25 20:40:00|1808.4|1790.6|1808.4|1790.6|1808.45|1790.65|1807.95|1790.15|14
1650919230000|2022-04-25 20:40:30|1808.78|1790.98|1808.5|1790.7|1808.78|1790.98|1808.5|1790.7|2
1650919240000|2022-04-25 20:40:40|1808.54|1790.74|1808.9|1791.1|1808.93|1791.13|1808.54|1790.74|3
1650919250000|2022-04-25 20:40:50|1808.78|1790.98|1808.4|1790.6|1808.8|1791|1808.4|1790.6|11
1650919260000|2022-04-25 20:41:00|1808.64|1790.84|1808.7|1790.9|1808.7|1790.9|1808.49|1790.69|4
1650919270000|2022-04-25 20:41:10|1808.64|1790.84|1808.7|1790.9|1808.7|1790.9|1808.64|1790.84|2
1650919280000|2022-04-25 20:41:20|1808.66|1790.86|1808.4|1790.6|1808.7|1790.9|1808.4|1790.6|5
1650919290000|2022-04-25 20:41:30|1808.5|1790.7|1808.5|1790.7|1808.5|1790.7|1808.45|1790.65|7
1650919300000|2022-04-25 20:41:40|1808.49|1790.69|1808.11|1790.31|1808.5|1790.7|1807.9|1790.1|17
1650919310000|2022-04-25 20:41:50|1808.04|1790.24|1808.08|1790.28|1808.23|1790.43|1808.04|1790.24|16
1650919320000|2022-04-25 20:42:00|1808.14|1790.34|1806.77|1788.97|1808.35|1790.55|1806.77|1788.97|20
1650919330000|2022-04-25 20:42:10|1806.58|1788.78|1807.03|1789.23|1807.05|1789.25|1806.15|1788.35|15
1650919340000|2022-04-25 20:42:20|1807.01|1789.21|1807.3|1789.5|1807.3|1789.5|1806.98|1789.18|14
1650919350000|2022-04-25 20:42:30|1807.37|1789.57|1807.69|1789.89|1807.88|1790.08|1807.37|1789.57|14
1650919360000|2022-04-25 20:42:40|1807.58|1789.78|1807.03|1789.23|1807.95|1790.15|1807.01|1789.21|17
1650919370000|2022-04-25 20:42:50|1807|1789.2|1807.2|1789.4|1807.33|1789.53|1807|1789.2|10
1650919380000|2022-04-25 20:43:00|1807.28|1789.48|1807.31|1789.51|1807.31|1789.51|1807.22|1789.42|6
1650919390000|2022-04-25 20:43:10|1807.7|1789.9|1808.57|1790.77|1808.77|1790.97|1807.7|1789.9|22
1650919400000|2022-04-25 20:43:20|1808.61|1790.81|1808.67|1790.87|1808.8|1791|1808.51|1790.71|9
1650919410000|2022-04-25 20:43:30|1808.68|1790.88|1809.37|1791.57|1809.51|1791.71|1808.68|1790.88|10
1650919420000|2022-04-25 20:43:40|1809.26|1791.46|1808.76|1790.96|1809.26|1791.46|1808.57|1790.77|14
1650919430000|2022-04-25 20:43:50|1808.7|1790.9|1807.51|1789.71|1808.7|1790.9|1807.51|1789.71|9
1650919440000|2022-04-25 20:44:00|1807.61|1789.81|1807.42|1789.62|1807.7|1789.9|1807.3|1789.5|10
1650919450000|2022-04-25 20:44:10|1807.47|1789.67|1807.6|1789.8|1807.72|1789.92|1807.47|1789.67|18
1650919460000|2022-04-25 20:44:20|1807.58|1789.78|1807.46|1789.66|1807.68|1789.88|1807.46|1789.66|16
1650919470000|2022-04-25 20:44:30|1807.47|1789.67|1807.5|1789.7|1807.7|1789.9|1807.47|1789.67|17
1650919480000|2022-04-25 20:44:40|1807.65|1789.85|1808.79|1790.99|1808.83|1791.03|1807.65|1789.85|17
1650919490000|2022-04-25 20:44:50|1808.74|1790.94|1808.61|1790.81|1808.78|1790.98|1808.61|1790.81|14
1650919500000|2022-04-25 20:45:00|1808.64|1790.84|1809.47|1791.67|1809.49|1791.69|1808.64|1790.84|17
1650919510000|2022-04-25 20:45:10|1809.52|1791.72|1809.75|1791.95|1809.75|1791.95|1809.4|1791.6|7
1650919520000|2022-04-25 20:45:20|1809.54|1791.74|1810.4|1792.6|1810.4|1792.6|1809.54|1791.74|3
1650919530000|2022-04-25 20:45:30|1810.2|1792.4|1810.4|1792.6|1810.4|1792.6|1810.2|1792.4|2
1650919540000|2022-04-25 20:45:40|1810.19|1792.39|1811.08|1793.28|1811.08|1793.28|1809.53|1791.73|12
1650919550000|2022-04-25 20:45:50|1811.4|1793.6|1811.75|1793.95|1811.78|1793.98|1811.4|1793.6|6
1650919560000|2022-04-25 20:46:00|1811.9|1794.1|1811.55|1793.75|1811.9|1794.1|1811.48|1793.68|4
1650919570000|2022-04-25 20:46:10|1811.42|1793.62|1811.45|1793.65|1811.55|1793.75|1811.34|1793.54|5
1650919580000|2022-04-25 20:46:20|1811.42|1793.62|1811.42|1793.62|1811.42|1793.62|1811.32|1793.52|3
1650919590000|2022-04-25 20:46:30|1811.55|1793.75|1811.6|1793.8|1811.6|1793.8|1811.51|1793.71|9
1650919600000|2022-04-25 20:46:40|1811.5|1793.7|1811.6|1793.8|1811.66|1793.86|1811.5|1793.7|8
1650919610000|2022-04-25 20:46:50|1811.95|1794.15|1812.4|1794.6|1812.4|1794.6|1811.6|1793.8|8
1650919620000|2022-04-25 20:47:00|1812.47|1794.67|1812.64|1794.84|1812.64|1794.84|1812.4|1794.6|6
1650919630000|2022-04-25 20:47:10|1812.53|1794.73|1812.73|1794.93|1812.75|1794.95|1812.53|1794.73|12
1650919640000|2022-04-25 20:47:20|1812.75|1794.95|1812.14|1794.34|1812.75|1794.95|1812.12|1794.32|18
1650919650000|2022-04-25 20:47:30|1812.24|1794.44|1812.5|1794.7|1812.5|1794.7|1812.14|1794.34|21
1650919660000|2022-04-25 20:47:40|1812.6|1794.8|1812.59|1794.79|1812.73|1794.93|1812.47|1794.67|21
1650919670000|2022-04-25 20:47:50|1812.7|1794.9|1812.48|1794.68|1812.73|1794.93|1812.46|1794.66|9
1650919680000|2022-04-25 20:48:00|1812.51|1794.71|1813.5|1795.7|1813.5|1795.7|1812.5|1794.7|17
1650919690000|2022-04-25 20:48:10|1813.51|1795.71|1813.66|1795.86|1813.68|1795.88|1813.51|1795.71|10
1650919700000|2022-04-25 20:48:20|1813.61|1795.81|1813.6|1795.8|1813.68|1795.88|1813.58|1795.78|15
1650919710000|2022-04-25 20:48:30|1813.61|1795.81|1813.64|1795.84|1813.68|1795.88|1813.57|1795.77|10
1650919720000|2022-04-25 20:48:40|1813.66|1795.86|1813.59|1795.79|1813.68|1795.88|1813.5|1795.7|14
1650919730000|2022-04-25 20:48:50|1813.6|1795.8|1813.61|1795.81|1813.65|1795.85|1813.59|1795.79|4
1650919740000|2022-04-25 20:49:00|1813.65|1795.85|1813.68|1795.88|1813.77|1795.97|1813.61|1795.81|9
1650919750000|2022-04-25 20:49:10|1813.65|1795.85|1813.59|1795.79|1814.13|1796.33|1813.57|1795.77|20
1650919760000|2022-04-25 20:49:20|1813.57|1795.77|1813.26|1795.46|1813.57|1795.77|1813.26|1795.46|8
1650919770000|2022-04-25 20:49:30|1813.09|1795.29|1813.03|1795.23|1813.09|1795.29|1812.79|1794.99|7
1650919780000|2022-04-25 20:49:40|1813.1|1795.3|1811.67|1793.87|1813.1|1795.3|1811.67|1793.87|23
1650919790000|2022-04-25 20:49:50|1811.64|1793.84|1806.78|1788.98|1811.77|1793.97|1806.78|1788.98|22
1650919800000|2022-04-25 20:50:00|1806.75|1788.95|1807.04|1789.24|1807.27|1789.47|1806.55|1788.75|21
1650919810000|2022-04-25 20:50:10|1807.05|1789.25|1806.83|1789.03|1807.2|1789.4|1806.83|1789.03|15
1650919820000|2022-04-25 20:50:20|1806.74|1788.94|1805.53|1787.73|1806.74|1788.94|1805.5|1787.7|18
1650919830000|2022-04-25 20:50:30|1805.54|1787.74|1805.83|1788.03|1805.87|1788.07|1805.45|1787.65|20
1650919840000|2022-04-25 20:50:40|1805.78|1787.98|1804.95|1787.15|1805.92|1788.12|1804.95|1787.15|18
1650919850000|2022-04-25 20:50:50|1804.98|1787.18|1804.73|1786.93|1805.36|1787.56|1804.62|1786.82|19
1650919860000|2022-04-25 20:51:00|1804.65|1786.85|1804.07|1786.27|1804.65|1786.85|1804.04|1786.24|18
1650919870000|2022-04-25 20:51:10|1803.97|1786.17|1805.9|1788.1|1805.95|1788.15|1803.97|1786.17|12
1650919880000|2022-04-25 20:51:20|1805.96|1788.16|1805.9|1788.1|1805.96|1788.16|1805.9|1788.1|3
1650919890000|2022-04-25 20:51:30|1805.96|1788.16|1805.9|1788.1|1805.96|1788.16|1805.9|1788.1|6
1650919900000|2022-04-25 20:51:40|1805.93|1788.13|1806.66|1788.86|1806.68|1788.88|1805.93|1788.13|14
1650919910000|2022-04-25 20:51:50|1806.67|1788.87|1806.77|1788.97|1806.81|1789.01|1806.61|1788.81|16
1650919920000|2022-04-25 20:52:00|1806.9|1789.1|1806.7|1788.9|1806.95|1789.15|1806.62|1788.82|10
1650919930000|2022-04-25 20:52:10|1806.69|1788.89|1806.53|1788.73|1806.94|1789.14|1806.53|1788.73|14
1650919940000|2022-04-25 20:52:20|1806.54|1788.74|1805.92|1788.12|1806.75|1788.95|1805.88|1788.08|16
1650919950000|2022-04-25 20:52:30|1805.89|1788.09|1804.87|1787.07|1806.25|1788.45|1804.87|1787.07|19
1650919960000|2022-04-25 20:52:40|1804.72|1786.92|1804.12|1786.32|1805.2|1787.4|1804.02|1786.22|14
1650919970000|2022-04-25 20:52:50|1804.05|1786.25|1803.75|1785.95|1804.05|1786.25|1803.75|1785.95|8
1650919980000|2022-04-25 20:53:00|1803.65|1785.85|1802.61|1784.81|1803.65|1785.85|1802.59|1784.79|15
1650919990000|2022-04-25 20:53:10|1802.6|1784.8|1803.47|1785.67|1803.6|1785.8|1802.6|1784.8|24
1650920000000|2022-04-25 20:53:20|1803.49|1785.69|1803.43|1785.63|1803.54|1785.74|1803.42|1785.62|9
1650920010000|2022-04-25 20:53:30|1803.05|1785.25|1803.48|1785.68|1803.48|1785.68|1802.8|1785|25
1650920020000|2022-04-25 20:53:40|1803.44|1785.64|1803.84|1786.04|1803.97|1786.17|1803.43|1785.63|23
1650920030000|2022-04-25 20:53:50|1803.88|1786.08|1804.09|1786.29|1804.18|1786.38|1803.57|1785.77|20
1650920040000|2022-04-25 20:54:00|1804.12|1786.32|1804.09|1786.29|1804.17|1786.37|1804.05|1786.25|10
1650920050000|2022-04-25 20:54:10|1804.12|1786.32|1804.22|1786.42|1804.28|1786.48|1803.69|1785.89|10
1650920060000|2022-04-25 20:54:20|1804.23|1786.43|1804.18|1786.38|1804.33|1786.53|1804.14|1786.34|21
1650920070000|2022-04-25 20:54:30|1804.19|1786.39|1804.48|1786.68|1804.52|1786.72|1804.11|1786.31|13
1650920080000|2022-04-25 20:54:40|1804.5|1786.7|1804.5|1786.7|1804.67|1786.87|1804.49|1786.69|7
1650920090000|2022-04-25 20:54:50|1804.49|1786.69|1804.54|1786.74|1804.7|1786.9|1804.49|1786.69|5
1650920100000|2022-04-25 20:55:00|1804.56|1786.76|1804.75|1786.95|1804.75|1786.95|1804.54|1786.74|14
1650920110000|2022-04-25 20:55:10|1804.7|1786.9|1804.69|1786.89|1804.88|1787.08|1804.53|1786.73|13
1650920120000|2022-04-25 20:55:20|1804.71|1786.91|1805.38|1787.58|1805.4|1787.6|1804.69|1786.89|19
1650920130000|2022-04-25 20:55:30|1805.4|1787.6|1805.66|1787.86|1805.72|1787.92|1805.4|1787.6|17
1650920140000|2022-04-25 20:55:40|1805.68|1787.88|1805.61|1787.81|1805.74|1787.94|1805.56|1787.76|6
1650920150000|2022-04-25 20:55:50|1805.48|1787.68|1803.79|1785.99|1805.58|1787.78|1803.79|1785.99|24
1650920160000|2022-04-25 20:56:00|1803.81|1786.01|1802.97|1785.17|1803.81|1786.01|1802.86|1785.06|17
1650920170000|2022-04-25 20:56:10|1803.02|1785.22|1803.59|1785.79|1803.59|1785.79|1803.02|1785.22|11
1650920180000|2022-04-25 20:56:20|1803.65|1785.85|1803.39|1785.59|1803.65|1785.85|1803.34|1785.54|13
1650920190000|2022-04-25 20:56:30|1803.64|1785.84|1803.64|1785.84|1803.64|1785.84|1803.63|1785.83|5
1650920200000|2022-04-25 20:56:40|1803.65|1785.85|1803.62|1785.82|1803.65|1785.85|1803.43|1785.63|6
1650920210000|2022-04-25 20:56:50|1803.41|1785.61|1803.65|1785.85|1803.65|1785.85|1803.41|1785.61|3
1650920220000|2022-04-25 20:57:00|1803.62|1785.82|1804.15|1786.35|1804.15|1786.35|1803.55|1785.75|9
1650920230000|2022-04-25 20:57:10|1804.27|1786.47|1804.41|1786.61|1804.41|1786.61|1804.27|1786.47|9
1650920240000|2022-04-25 20:57:20|1804.73|1786.93|1804.8|1787|1804.83|1787.03|1804.52|1786.72|11
1650920250000|2022-04-25 20:57:30|1804.67|1786.87|1804.75|1786.95|1804.9|1787.1|1804.62|1786.82|19
1650920260000|2022-04-25 20:57:40|1804.79|1786.99|1805.01|1787.21|1805.38|1787.58|1804.79|1786.99|13
1650920270000|2022-04-25 20:57:50|1804.86|1787.06|1804.93|1787.13|1805.19|1787.39|1804.86|1787.06|18
1650920280000|2022-04-25 20:58:00|1804.97|1787.17|1805.4|1787.6|1805.53|1787.73|1804.97|1787.17|9
1650920290000|2022-04-25 20:58:10|1805.46|1787.66|1805.46|1787.66|1805.46|1787.66|1805.46|1787.66|1
1650920300000|2022-04-25 20:58:20|1805.47|1787.67|1805.53|1787.73|1805.53|1787.73|1805.47|1787.67|8
1650920310000|2022-04-25 20:58:30|1805.48|1787.68|1804.87|1787.07|1805.56|1787.76|1804.87|1787.07|11
1650920320000|2022-04-25 20:58:40|1804.8|1787|1804.5|1786.7|1804.8|1787|1804.5|1786.7|8
1650920330000|2022-04-25 20:58:50|1804.56|1786.76|1804.55|1786.75|1804.56|1786.76|1804.55|1786.75|6
1650920340000|2022-04-25 20:59:00|1804.56|1786.76|1804.89|1787.09|1804.89|1787.09|1804.56|1786.76|20
1650920350000|2022-04-25 20:59:10|1804.92|1787.12|1805.43|1787.63|1805.43|1787.63|1804.92|1787.12|9
1650920360000|2022-04-25 20:59:20|1805.4|1787.6|1805.53|1787.73|1805.53|1787.73|1805.38|1787.58|6
1650920370000|2022-04-25 20:59:30|1805.6|1787.8|1805.61|1787.81|1805.61|1787.81|1805.6|1787.8|2
1650920380000|2022-04-25 20:59:40|1805.55|1787.75|1805.55|1787.75|1805.55|1787.75|1805.55|1787.75|1
1650920390000|2022-04-25 20:59:50|1805.72|1787.92|1806.34|1788.54|1806.34|1788.54|1805.72|1787.92|6
1650920400000|2022-04-25 21:00:00|1806.38|1788.58|1806.72|1788.92|1806.72|1788.92|1806.38|1788.58|7
1650920410000|2022-04-25 21:00:10|1806.74|1788.94|1806.71|1788.91|1806.74|1788.94|1806.68|1788.88|7
1650920420000|2022-04-25 21:00:20|1806.66|1788.86|1805.68|1787.88|1806.66|1788.86|1805.68|1787.88|15
1650920430000|2022-04-25 21:00:30|1805.69|1787.89|1805.6|1787.8|1805.76|1787.96|1805.6|1787.8|6
1650920440000|2022-04-25 21:00:40|1805.59|1787.79|1805.57|1787.77|1805.59|1787.79|1805.46|1787.66|4
1650920450000|2022-04-25 21:00:50|1805.58|1787.78|1805.6|1787.8|1805.61|1787.81|1805.58|1787.78|11
1650920460000|2022-04-25 21:01:00|1805.56|1787.76|1805.55|1787.75|1805.56|1787.76|1805.54|1787.74|4
1650920470000|2022-04-25 21:01:10|1805.54|1787.74|1805.54|1787.74|1805.54|1787.74|1805.54|1787.74|1
1650920480000|2022-04-25 21:01:20|1805.61|1787.81|1805.67|1787.87|1805.68|1787.88|1805.59|1787.79|8
1650920490000|2022-04-25 21:01:30|1805.74|1787.94|1805.74|1787.94|1805.74|1787.94|1805.73|1787.93|3
1650920500000|2022-04-25 21:01:40|1805.73|1787.93|1805.74|1787.94|1805.74|1787.94|1805.73|1787.93|4
1650920510000|2022-04-25 21:01:50|1805.73|1787.93|1805.75|1787.95|1805.75|1787.95|1805.7|1787.9|4
1650920520000|2022-04-25 21:02:00|1805.7|1787.9|1805.83|1788.03|1805.87|1788.07|1805.7|1787.9|16
1650920530000|2022-04-25 21:02:10|1805.84|1788.04|1805.84|1788.04|1805.86|1788.06|1805.82|1788.02|10
1650920540000|2022-04-25 21:02:20|1805.85|1788.05|1805.85|1788.05|1805.85|1788.05|1805.83|1788.03|4
1650920560000|2022-04-25 21:02:40|1805.86|1788.06|1805.77|1787.97|1805.86|1788.06|1805.64|1787.84|12
1650920570000|2022-04-25 21:02:50|1805.78|1787.98|1805.69|1787.89|1805.78|1787.98|1805.69|1787.89|13
1650920580000|2022-04-25 21:03:00|1805.7|1787.9|1805.17|1787.37|1805.7|1787.9|1805.16|1787.36|16
1650920590000|2022-04-25 21:03:10|1805.16|1787.36|1804.68|1786.88|1805.21|1787.41|1804.68|1786.88|9
1650920600000|2022-04-25 21:03:20|1804.72|1786.92|1804.72|1786.92|1804.72|1786.92|1804.72|1786.92|1
1650920610000|2022-04-25 21:03:30|1804.68|1786.88|1804.71|1786.91|1804.71|1786.91|1804.68|1786.88|7
1650920620000|2022-04-25 21:03:40|1804.75|1786.95|1804.72|1786.92|1804.75|1786.95|1804.67|1786.87|6
1650920630000|2022-04-25 21:03:50|1804.75|1786.95|1805.46|1787.66|1805.47|1787.67|1804.75|1786.95|19
1650920640000|2022-04-25 21:04:00|1805.41|1787.61|1805.13|1787.33|1805.63|1787.83|1805.13|1787.33|21
1650920650000|2022-04-25 21:04:10|1805.14|1787.34|1805.31|1787.51|1805.31|1787.51|1805.13|1787.33|4
1650920660000|2022-04-25 21:04:20|1805.32|1787.52|1804.92|1787.12|1805.32|1787.52|1804.89|1787.09|10
1650920680000|2022-04-25 21:04:40|1804.83|1787.03|1804.64|1786.84|1804.83|1787.03|1804.64|1786.84|4
1650920690000|2022-04-25 21:04:50|1804.61|1786.81|1804.19|1786.39|1804.61|1786.81|1804.19|1786.39|23
1650920700000|2022-04-25 21:05:00|1804.21|1786.41|1804.5|1786.7|1804.5|1786.7|1804.13|1786.33|18
1650920710000|2022-04-25 21:05:10|1804.59|1786.79|1804.65|1786.85|1804.68|1786.88|1804.57|1786.77|21
1650920720000|2022-04-25 21:05:20|1804.66|1786.86|1804.78|1786.98|1804.78|1786.98|1804.66|1786.86|2
1650920730000|2022-04-25 21:05:30|1804.77|1786.97|1804.77|1786.97|1804.78|1786.98|1804.76|1786.96|5
1650920740000|2022-04-25 21:05:40|1804.76|1786.96|1804.77|1786.97|1804.77|1786.97|1804.76|1786.96|10
1650920750000|2022-04-25 21:05:50|1804.92|1787.12|1805.44|1787.64|1805.58|1787.78|1804.92|1787.12|16
1650920760000|2022-04-25 21:06:00|1805.56|1787.76|1805.55|1787.75|1805.57|1787.77|1805.44|1787.64|13
1650920770000|2022-04-25 21:06:10|1805.44|1787.64|1805.47|1787.67|1805.56|1787.76|1805.44|1787.64|4
1650920780000|2022-04-25 21:06:20|1805.41|1787.61|1805.47|1787.67|1805.47|1787.67|1805.38|1787.58|7
1650920790000|2022-04-25 21:06:30|1805.42|1787.62|1805.46|1787.66|1805.47|1787.67|1805.42|1787.62|7
1650920800000|2022-04-25 21:06:40|1805.39|1787.59|1805.4|1787.6|1805.4|1787.6|1805.37|1787.57|12
1650920810000|2022-04-25 21:06:50|1805.41|1787.61|1805.54|1787.74|1805.55|1787.75|1805.41|1787.61|10
1650920820000|2022-04-25 21:07:00|1805.47|1787.67|1805.62|1787.82|1805.62|1787.82|1805.42|1787.62|16
1650920830000|2022-04-25 21:07:10|1805.59|1787.79|1805.62|1787.82|1805.62|1787.82|1805.59|1787.79|3
1650920840000|2022-04-25 21:07:20|1805.64|1787.84|1806.52|1788.72|1806.52|1788.72|1805.63|1787.83|16
1650920850000|2022-04-25 21:07:30|1806.53|1788.73|1807.02|1789.22|1807.2|1789.4|1806.53|1788.73|16
1650920860000|2022-04-25 21:07:40|1807.08|1789.28|1807.08|1789.28|1807.08|1789.28|1807.08|1789.28|1
1650920870000|2022-04-25 21:07:50|1807.24|1789.44|1807.24|1789.44|1807.24|1789.44|1807.24|1789.44|1
1650920880000|2022-04-25 21:08:00|1807.29|1789.49|1807.29|1789.49|1807.29|1789.49|1807.29|1789.49|1
1650920890000|2022-04-25 21:08:10|1807.27|1789.47|1807.27|1789.47|1807.27|1789.47|1807.27|1789.47|1
1650920900000|2022-04-25 21:08:20|1807.28|1789.48|1808.01|1790.21|1808.01|1790.21|1807.28|1789.48|8
1650920910000|2022-04-25 21:08:30|1808.16|1790.36|1808.56|1790.76|1808.57|1790.77|1808.16|1790.36|9
1650920920000|2022-04-25 21:08:40|1808.49|1790.69|1808.56|1790.76|1808.56|1790.76|1808.49|1790.69|3
1650920940000|2022-04-25 21:09:00|1808.57|1790.77|1808.65|1790.85|1808.65|1790.85|1808.57|1790.77|3
1650920950000|2022-04-25 21:09:10|1808.66|1790.86|1808.71|1790.91|1808.71|1790.91|1808.66|1790.86|5
1650920960000|2022-04-25 21:09:20|1808.77|1790.97|1808.67|1790.87|1808.77|1790.97|1808.66|1790.86|4
1650920970000|2022-04-25 21:09:30|1808.72|1790.92|1808.71|1790.91|1808.74|1790.94|1808.7|1790.9|10
1650920980000|2022-04-25 21:09:40|1808.74|1790.94|1808.76|1790.96|1808.78|1790.98|1808.71|1790.91|17
1650920990000|2022-04-25 21:09:50|1808.78|1790.98|1808.77|1790.97|1808.78|1790.98|1808.76|1790.96|4
1650921000000|2022-04-25 21:10:00|1808.87|1791.07|1808.98|1791.18|1808.99|1791.19|1808.87|1791.07|10
1650921010000|2022-04-25 21:10:10|1809|1791.2|1808.98|1791.18|1809.06|1791.26|1808.95|1791.15|10
1650921020000|2022-04-25 21:10:20|1808.96|1791.16|1809.86|1792.06|1809.86|1792.06|1808.96|1791.16|9
1650921030000|2022-04-25 21:10:30|1809.87|1792.07|1809.83|1792.03|1809.87|1792.07|1809.65|1791.85|16
1650921040000|2022-04-25 21:10:40|1809.78|1791.98|1809.94|1792.14|1810.12|1792.32|1809.78|1791.98|14
1650921050000|2022-04-25 21:10:50|1810.08|1792.28|1810.32|1792.52|1810.32|1792.52|1810.08|1792.28|12
1650921060000|2022-04-25 21:11:00|1810.33|1792.53|1810.59|1792.79|1810.59|1792.79|1810.33|1792.53|4
1650921080000|2022-04-25 21:11:20|1810.79|1792.99|1810.59|1792.79|1810.79|1792.99|1810.51|1792.71|12
1650921090000|2022-04-25 21:11:30|1810.65|1792.85|1810.98|1793.18|1810.98|1793.18|1810.5|1792.7|5
1650921100000|2022-04-25 21:11:40|1810.77|1792.97|1810.59|1792.79|1810.98|1793.18|1810.59|1792.79|4
1650921120000|2022-04-25 21:12:00|1810.8|1793|1812.15|1794.35|1812.15|1794.35|1810.8|1793|10
1650921130000|2022-04-25 21:12:10|1812.36|1794.56|1812.15|1794.35|1812.36|1794.56|1812.15|1794.35|3
1650921140000|2022-04-25 21:12:20|1812.36|1794.56|1812.15|1794.35|1812.36|1794.56|1812.15|1794.35|3
1650921150000|2022-04-25 21:12:30|1812.46|1794.66|1812.61|1794.81|1812.61|1794.81|1812.4|1794.6|6
1650921160000|2022-04-25 21:12:40|1812.66|1794.86|1812.68|1794.88|1812.68|1794.88|1812.66|1794.86|2
1650921170000|2022-04-25 21:12:50|1812.75|1794.95|1812.68|1794.88|1812.75|1794.95|1812.68|1794.88|2
1650921180000|2022-04-25 21:13:00|1812.8|1795|1812.68|1794.88|1812.83|1795.03|1812.68|1794.88|3
1650921190000|2022-04-25 21:13:10|1812.83|1795.03|1812.69|1794.89|1813.07|1795.27|1812.63|1794.83|7
1650921200000|2022-04-25 21:13:20|1812.75|1794.95|1812.69|1794.89|1813.02|1795.22|1812.69|1794.89|4
1650921210000|2022-04-25 21:13:30|1812.77|1794.97|1813.11|1795.31|1813.11|1795.31|1812.69|1794.89|11
1650921220000|2022-04-25 21:13:40|1813.21|1795.41|1812.94|1795.14|1813.24|1795.44|1812.94|1795.14|3
1650921230000|2022-04-25 21:13:50|1812.74|1794.94|1813.21|1795.41|1813.37|1795.57|1812.74|1794.94|16
1650921240000|2022-04-25 21:14:00|1813.09|1795.29|1814.25|1796.45|1814.25|1796.45|1812.93|1795.13|11
1650921250000|2022-04-25 21:14:10|1813.94|1796.14|1813.85|1796.05|1814.12|1796.32|1813.85|1796.05|5
1650921270000|2022-04-25 21:14:30|1813.8|1796|1813.7|1795.9|1813.8|1796|1813.7|1795.9|2
1650921280000|2022-04-25 21:14:40|1813.8|1796|1813.9|1796.1|1813.9|1796.1|1813.75|1795.95|4
1650921300000|2022-04-25 21:15:00|1813.82|1796.02|1813.9|1796.1|1813.95|1796.15|1813.8|1796|5
1650921310000|2022-04-25 21:15:10|1813.98|1796.18|1813.9|1796.1|1813.98|1796.18|1813.9|1796.1|2
1650921320000|2022-04-25 21:15:20|1814.11|1796.31|1813.33|1795.53|1814.11|1796.31|1813.33|1795.53|6
1650921330000|2022-04-25 21:15:30|1813.37|1795.57|1812.85|1795.05|1813.37|1795.57|1812.85|1795.05|7
1650921340000|2022-04-25 21:15:40|1813.22|1795.42|1812.74|1794.94|1813.22|1795.42|1812.74|1794.94|7
1650921350000|2022-04-25 21:15:50|1812.44|1794.64|1812.47|1794.67|1812.47|1794.67|1812.38|1794.58|5
1650921360000|2022-04-25 21:16:00|1812.27|1794.47|1812.42|1794.62|1812.47|1794.67|1812.27|1794.47|5
1650921370000|2022-04-25 21:16:10|1812.5|1794.7|1812.39|1794.59|1812.5|1794.7|1812.36|1794.56|7
1650921380000|2022-04-25 21:16:20|1812.47|1794.67|1812.49|1794.69|1812.59|1794.79|1812.36|1794.56|10
1650921390000|2022-04-25 21:16:30|1812.6|1794.8|1812.6|1794.8|1812.6|1794.8|1812.59|1794.79|3
1650921400000|2022-04-25 21:16:40|1812.55|1794.75|1812.69|1794.89|1812.69|1794.89|1812.54|1794.74|3
1650921410000|2022-04-25 21:16:50|1812.58|1794.78|1812.37|1794.57|1812.58|1794.78|1812.32|1794.52|5
1650921420000|2022-04-25 21:17:00|1812.44|1794.64|1812.44|1794.64|1812.44|1794.64|1812.44|1794.64|1
1650921430000|2022-04-25 21:17:10|1812.45|1794.65|1812.45|1794.65|1812.45|1794.65|1812.45|1794.65|1
1650921440000|2022-04-25 21:17:20|1812.47|1794.67|1812.64|1794.84|1812.65|1794.85|1812.47|1794.67|6
1650921460000|2022-04-25 21:17:40|1812.69|1794.89|1812.74|1794.94|1812.74|1794.94|1812.69|1794.89|2
1650921480000|2022-04-25 21:18:00|1812.39|1794.59|1812.58|1794.78|1812.62|1794.82|1812.35|1794.55|12
1650921490000|2022-04-25 21:18:10|1812.41|1794.61|1812.58|1794.78|1812.63|1794.83|1812.41|1794.61|7
1650921500000|2022-04-25 21:18:20|1812.62|1794.82|1812.62|1794.82|1813.02|1795.22|1812.49|1794.69|13
1650921510000|2022-04-25 21:18:30|1812.64|1794.84|1813.01|1795.21|1813.01|1795.21|1812.58|1794.78|17
1650921520000|2022-04-25 21:18:40|1813.18|1795.38|1813.4|1795.6|1813.4|1795.6|1813.18|1795.38|8
1650921530000|2022-04-25 21:18:50|1813.37|1795.57|1812.54|1794.74|1813.53|1795.73|1812.54|1794.74|17
1650921540000|2022-04-25 21:19:00|1812.8|1795|1812.3|1794.5|1812.8|1795|1812.17|1794.37|16
1650921550000|2022-04-25 21:19:10|1812.28|1794.48|1811.76|1793.96|1812.28|1794.48|1811.64|1793.84|7
1650921560000|2022-04-25 21:19:20|1811.75|1793.95|1810.46|1792.66|1811.75|1793.95|1810.46|1792.66|10
1650921570000|2022-04-25 21:19:30|1810.48|1792.68|1810.04|1792.24|1810.48|1792.68|1809.61|1791.81|25
1650921580000|2022-04-25 21:19:40|1810.06|1792.26|1810.24|1792.44|1810.4|1792.6|1810.06|1792.26|10
1650921590000|2022-04-25 21:19:50|1810.15|1792.35|1810.42|1792.62|1810.42|1792.62|1810.15|1792.35|7
1650921600000|2022-04-25 21:20:00|1810.45|1792.65|1810.52|1792.72|1810.52|1792.72|1810.4|1792.6|7
1650921610000|2022-04-25 21:20:10|1810.6|1792.8|1810.67|1792.87|1810.74|1792.94|1810.58|1792.78|10
1650921620000|2022-04-25 21:20:20|1810.62|1792.82|1810.68|1792.88|1810.71|1792.91|1810.57|1792.77|19
1650921630000|2022-04-25 21:20:30|1810.7|1792.9|1810.71|1792.91|1810.88|1793.08|1810.64|1792.84|13
1650921640000|2022-04-25 21:20:40|1810.74|1792.94|1810.96|1793.16|1810.96|1793.16|1810.67|1792.87|12
1650921650000|2022-04-25 21:20:50|1811.03|1793.23|1811.38|1793.58|1811.4|1793.6|1811.03|1793.23|12
1650921660000|2022-04-25 21:21:00|1811.31|1793.51|1811.4|1793.6|1811.4|1793.6|1811.08|1793.28|4
1650921670000|2022-04-25 21:21:10|1811.36|1793.56|1811.19|1793.39|1811.36|1793.56|1811.19|1793.39|7
1650921680000|2022-04-25 21:21:20|1811.21|1793.41|1811.15|1793.35|1811.23|1793.43|1811.15|1793.35|3
1650921690000|2022-04-25 21:21:30|1811.07|1793.27|1811.15|1793.35|1811.21|1793.41|1811.02|1793.22|11
1650921700000|2022-04-25 21:21:40|1811.16|1793.36|1810.7|1792.9|1811.2|1793.4|1810.63|1792.83|8
1650921710000|2022-04-25 21:21:50|1810.69|1792.89|1810.63|1792.83|1810.79|1792.99|1810.6|1792.8|9
1650921720000|2022-04-25 21:22:00|1810.77|1792.97|1810.72|1792.92|1810.78|1792.98|1810.67|1792.87|10
1650921730000|2022-04-25 21:22:10|1810.74|1792.94|1810.74|1792.94|1810.78|1792.98|1810.65|1792.85|12
1650921740000|2022-04-25 21:22:20|1810.78|1792.98|1810.69|1792.89|1810.78|1792.98|1810.58|1792.78|12
1650921750000|2022-04-25 21:22:30|1810.73|1792.93|1810.61|1792.81|1810.76|1792.96|1810.56|1792.76|17
1650921760000|2022-04-25 21:22:40|1810.65|1792.85|1810.67|1792.87|1810.77|1792.97|1810.6|1792.8|18
1650921770000|2022-04-25 21:22:50|1810.69|1792.89|1810.65|1792.85|1810.75|1792.95|1810.61|1792.81|14
1650921780000|2022-04-25 21:23:00|1810.69|1792.89|1810.96|1793.16|1810.96|1793.16|1810.68|1792.88|20
1650921790000|2022-04-25 21:23:10|1811|1793.2|1811.4|1793.6|1811.4|1793.6|1810.96|1793.16|16
1650921800000|2022-04-25 21:23:20|1811.39|1793.59|1811.39|1793.59|1811.43|1793.63|1811.39|1793.59|9
1650921810000|2022-04-25 21:23:30|1811.25|1793.45|1811.23|1793.43|1811.39|1793.59|1811.23|1793.43|6
1650921820000|2022-04-25 21:23:40|1811.19|1793.39|1811.39|1793.59|1811.39|1793.59|1811.19|1793.39|7
1650921830000|2022-04-25 21:23:50|1811.41|1793.61|1811.38|1793.58|1811.41|1793.61|1811.15|1793.35|12
1650921840000|2022-04-25 21:24:00|1811.4|1793.6|1811.39|1793.59|1811.41|1793.61|1811.27|1793.47|11
1650921850000|2022-04-25 21:24:10|1811.41|1793.61|1811.49|1793.69|1811.49|1793.69|1811.27|1793.47|10
1650921860000|2022-04-25 21:24:20|1811.56|1793.76|1811.59|1793.79|1811.63|1793.83|1811.56|1793.76|4
1650921870000|2022-04-25 21:24:30|1811.51|1793.71|1811.67|1793.87|1811.75|1793.95|1811.51|1793.71|17
1650921880000|2022-04-25 21:24:40|1811.8|1794|1811.5|1793.7|1811.8|1794|1811.5|1793.7|7
1650921890000|2022-04-25 21:24:50|1811.52|1793.72|1811.09|1793.29|1811.52|1793.72|1810.88|1793.08|10
1650921900000|2022-04-25 21:25:00|1811.02|1793.22|1810.84|1793.04|1811.2|1793.4|1810.61|1792.81|17
1650921910000|2022-04-25 21:25:10|1810.74|1792.94|1810.78|1792.98|1810.96|1793.16|1810.66|1792.86|13
1650921920000|2022-04-25 21:25:20|1810.99|1793.19|1810.4|1792.6|1810.99|1793.19|1810.4|1792.6|21
1650921930000|2022-04-25 21:25:30|1810.25|1792.45|1809.84|1792.04|1810.25|1792.45|1809.84|1792.04|10
1650921940000|2022-04-25 21:25:40|1809.83|1792.03|1808.38|1790.58|1809.83|1792.03|1808.38|1790.58|16
1650921950000|2022-04-25 21:25:50|1808.37|1790.57|1808.49|1790.69|1808.72|1790.92|1808.33|1790.53|11
1650921960000|2022-04-25 21:26:00|1808.41|1790.61|1808.4|1790.6|1808.41|1790.61|1808.19|1790.39|17
1650921970000|2022-04-25 21:26:10|1808.3|1790.5|1808.67|1790.87|1808.67|1790.87|1808.3|1790.5|7
1650921980000|2022-04-25 21:26:20|1808.6|1790.8|1808.67|1790.87|1808.67|1790.87|1808.54|1790.74|3
1650921990000|2022-04-25 21:26:30|1808.6|1790.8|1808.67|1790.87|1808.67|1790.87|1808.6|1790.8|3
1650922000000|2022-04-25 21:26:40|1808.59|1790.79|1808.67|1790.87|1808.67|1790.87|1808.57|1790.77|5
1650922020000|2022-04-25 21:27:00|1808.65|1790.85|1808.64|1790.84|1808.72|1790.92|1808.55|1790.75|8
1650922030000|2022-04-25 21:27:10|1808.67|1790.87|1808.68|1790.88|1808.74|1790.94|1808.64|1790.84|8
1650922040000|2022-04-25 21:27:20|1808.67|1790.87|1808.64|1790.84|1808.67|1790.87|1808.64|1790.84|4
1650922050000|2022-04-25 21:27:30|1808.65|1790.85|1808.65|1790.85|1808.65|1790.85|1808.63|1790.83|6
1650922060000|2022-04-25 21:27:40|1808.64|1790.84|1808.66|1790.86|1808.67|1790.87|1808.62|1790.82|7
1650922070000|2022-04-25 21:27:50|1808.83|1791.03|1808.69|1790.89|1808.83|1791.03|1808.58|1790.78|17
1650922080000|2022-04-25 21:28:00|1808.72|1790.92|1808.66|1790.86|1808.85|1791.05|1808.63|1790.83|11
1650922090000|2022-04-25 21:28:10|1808.91|1791.11|1809.49|1791.69|1809.49|1791.69|1808.91|1791.11|21
1650922100000|2022-04-25 21:28:20|1809.51|1791.71|1809.52|1791.72|1809.53|1791.73|1809.51|1791.71|5
1650922110000|2022-04-25 21:28:30|1809.65|1791.85|1809.64|1791.84|1809.71|1791.91|1809.64|1791.84|9
1650922120000|2022-04-25 21:28:40|1809.45|1791.65|1809.68|1791.88|1809.68|1791.88|1809.45|1791.65|10
1650922130000|2022-04-25 21:28:50|1809.53|1791.73|1809.34|1791.54|1809.53|1791.73|1809.29|1791.49|9
1650922140000|2022-04-25 21:29:00|1809.23|1791.43|1809.35|1791.55|1809.35|1791.55|1809.05|1791.25|16
1650922150000|2022-04-25 21:29:10|1809.19|1791.39|1809.3|1791.5|1809.4|1791.6|1808.85|1791.05|10
1650922160000|2022-04-25 21:29:20|1809.15|1791.35|1809.01|1791.21|1809.16|1791.36|1808.77|1790.97|11
1650922170000|2022-04-25 21:29:30|1809.02|1791.22|1809.04|1791.24|1809.15|1791.35|1808.87|1791.07|9
1650922180000|2022-04-25 21:29:40|1809.03|1791.23|1808.95|1791.15|1809.03|1791.23|1808.88|1791.08|9
1650922190000|2022-04-25 21:29:50|1809.04|1791.24|1808.95|1791.15|1809.04|1791.24|1808.95|1791.15|2
1650922200000|2022-04-25 21:30:00|1808.96|1791.16|1809.03|1791.23|1809.15|1791.35|1808.96|1791.16|5
1650922210000|2022-04-25 21:30:10|1809.04|1791.24|1809.24|1791.44|1809.28|1791.48|1809.04|1791.24|15
1650922220000|2022-04-25 21:30:20|1809.3|1791.5|1809.44|1791.64|1809.49|1791.69|1809.3|1791.5|10
1650922230000|2022-04-25 21:30:30|1809.4|1791.6|1809.44|1791.64|1809.44|1791.64|1809.4|1791.6|2
1650922240000|2022-04-25 21:30:40|1809.41|1791.61|1809.44|1791.64|1809.44|1791.64|1809.4|1791.6|3
1650922250000|2022-04-25 21:30:50|1809.34|1791.54|1809.32|1791.52|1809.38|1791.58|1809.21|1791.41|10
1650922260000|2022-04-25 21:31:00|1809.38|1791.58|1809.28|1791.48|1809.4|1791.6|1809.22|1791.42|7
1650922270000|2022-04-25 21:31:10|1809.34|1791.54|1809.13|1791.33|1809.34|1791.54|1809.12|1791.32|14
1650922280000|2022-04-25 21:31:20|1809.12|1791.32|1809.23|1791.43|1809.23|1791.43|1809.12|1791.32|7
1650922290000|2022-04-25 21:31:30|1809.24|1791.44|1809.25|1791.45|1809.25|1791.45|1808.83|1791.03|14
1650922300000|2022-04-25 21:31:40|1809.22|1791.42|1809.19|1791.39|1809.3|1791.5|1809.18|1791.38|7
1650922310000|2022-04-25 21:31:50|1809.3|1791.5|1808.9|1791.1|1809.4|1791.6|1808.9|1791.1|13
1650922320000|2022-04-25 21:32:00|1808.6|1790.8|1808.6|1790.8|1808.6|1790.8|1808.6|1790.8|1
1650922340000|2022-04-25 21:32:20|1808.42|1790.62|1808.35|1790.55|1808.47|1790.67|1808.35|1790.55|4
1650922350000|2022-04-25 21:32:30|1808.32|1790.52|1808.28|1790.48|1808.4|1790.6|1808.2|1790.4|10
1650922360000|2022-04-25 21:32:40|1808.4|1790.6|1808.27|1790.47|1808.4|1790.6|1808.27|1790.47|5
1650922370000|2022-04-25 21:32:50|1808.17|1790.37|1808.12|1790.32|1808.3|1790.5|1808.1|1790.3|6
1650922380000|2022-04-25 21:33:00|1808.1|1790.3|1808.09|1790.29|1808.13|1790.33|1808.08|1790.28|8
1650922390000|2022-04-25 21:33:10|1808.06|1790.26|1808.1|1790.3|1808.1|1790.3|1808.05|1790.25|4
1650922400000|2022-04-25 21:33:20|1808.06|1790.26|1808.12|1790.32|1808.21|1790.41|1807.82|1790.02|7
1650922410000|2022-04-25 21:33:30|1808.24|1790.44|1808.28|1790.48|1808.28|1790.48|1808.15|1790.35|7
1650922420000|2022-04-25 21:33:40|1808.04|1790.24|1808.31|1790.51|1808.32|1790.52|1808.04|1790.24|6
1650922430000|2022-04-25 21:33:50|1808.32|1790.52|1808.27|1790.47|1808.34|1790.54|1808.23|1790.43|5
1650922450000|2022-04-25 21:34:10|1808.32|1790.52|1808.36|1790.56|1808.36|1790.56|1808.21|1790.41|7
1650922460000|2022-04-25 21:34:20|1808.41|1790.61|1808.55|1790.75|1808.55|1790.75|1808.41|1790.61|4
1650922470000|2022-04-25 21:34:30|1808.8|1791|1809.16|1791.36|1809.16|1791.36|1808.8|1791|5
1650922480000|2022-04-25 21:34:40|1809.25|1791.45|1809.45|1791.65|1809.45|1791.65|1809.04|1791.24|18
1650922490000|2022-04-25 21:34:50|1809.46|1791.66|1809.89|1792.09|1809.89|1792.09|1809.46|1791.66|13
1650922500000|2022-04-25 21:35:00|1809.9|1792.1|1809.99|1792.19|1810.18|1792.38|1809.58|1791.78|17
1650922510000|2022-04-25 21:35:10|1810.17|1792.37|1810.1|1792.3|1810.4|1792.6|1810.06|1792.26|11
1650922520000|2022-04-25 21:35:20|1810.05|1792.25|1810.19|1792.39|1810.19|1792.39|1810.05|1792.25|7
1650922530000|2022-04-25 21:35:30|1810.17|1792.37|1810.2|1792.4|1810.2|1792.4|1810.1|1792.3|5
1650922540000|2022-04-25 21:35:40|1809.69|1791.89|1809.9|1792.1|1809.93|1792.13|1809.61|1791.81|12
1650922550000|2022-04-25 21:35:50|1809.93|1792.13|1809.88|1792.08|1809.93|1792.13|1809.88|1792.08|4
1650922560000|2022-04-25 21:36:00|1809.89|1792.09|1809.65|1791.85|1809.9|1792.1|1809.45|1791.65|13
1650922570000|2022-04-25 21:36:10|1809.66|1791.86|1809.57|1791.77|1809.69|1791.89|1809.54|1791.74|10
1650922580000|2022-04-25 21:36:20|1809.58|1791.78|1809.61|1791.81|1809.63|1791.83|1809.57|1791.77|9
1650922590000|2022-04-25 21:36:30|1809.62|1791.82|1810.21|1792.41|1810.22|1792.42|1809.59|1791.79|18
1650922600000|2022-04-25 21:36:40|1810.23|1792.43|1810.38|1792.58|1810.38|1792.58|1810.23|1792.43|10
1650922610000|2022-04-25 21:36:50|1810.41|1792.61|1810.41|1792.61|1810.41|1792.61|1810.41|1792.61|1
1650922630000|2022-04-25 21:37:10|1810.5|1792.7|1810.54|1792.74|1810.57|1792.77|1810.5|1792.7|10
1650922640000|2022-04-25 21:37:20|1810.93|1793.13|1811.33|1793.53|1811.4|1793.6|1810.93|1793.13|11
1650922650000|2022-04-25 21:37:30|1811.43|1793.63|1811.55|1793.75|1811.55|1793.75|1811.23|1793.43|17
1650922660000|2022-04-25 21:37:40|1811.51|1793.71|1811.55|1793.75|1811.56|1793.76|1811.51|1793.71|3
1650922670000|2022-04-25 21:37:50|1811.76|1793.96|1811.8|1794|1812.07|1794.27|1811.76|1793.96|9
1650922680000|2022-04-25 21:38:00|1812.25|1794.45|1812.4|1794.6|1812.4|1794.6|1811.96|1794.16|9
1650922690000|2022-04-25 21:38:10|1812.27|1794.47|1812.4|1794.6|1812.4|1794.6|1812.2|1794.4|3
1650922700000|2022-04-25 21:38:20|1812.2|1794.4|1812.4|1794.6|1812.4|1794.6|1812.2|1794.4|2
1650922710000|2022-04-25 21:38:30|1812.38|1794.58|1812.4|1794.6|1812.4|1794.6|1812.38|1794.58|2
1650922720000|2022-04-25 21:38:40|1812.47|1794.67|1812.4|1794.6|1812.47|1794.67|1812.4|1794.6|3
1650922740000|2022-04-25 21:39:00|1812.54|1794.74|1812.4|1794.6|1812.62|1794.82|1812.4|1794.6|3
1650922750000|2022-04-25 21:39:10|1812.5|1794.7|1812.52|1794.72|1812.79|1794.99|1812.5|1794.7|6
1650922760000|2022-04-25 21:39:20|1812.54|1794.74|1812.57|1794.77|1812.59|1794.79|1812.52|1794.72|12
1650922770000|2022-04-25 21:39:30|1812.52|1794.72|1812.59|1794.79|1812.83|1795.03|1812.52|1794.72|6
1650922780000|2022-04-25 21:39:40|1812.6|1794.8|1813.25|1795.45|1813.25|1795.45|1812.6|1794.8|10
1650922790000|2022-04-25 21:39:50|1813.24|1795.44|1813.25|1795.45|1813.25|1795.45|1812.95|1795.15|7
1650922800000|2022-04-25 21:40:00|1813.24|1795.44|1813.4|1795.6|1813.4|1795.6|1813.24|1795.44|3
1650922820000|2022-04-25 21:40:20|1813.48|1795.68|1813.55|1795.75|1813.55|1795.75|1813.48|1795.68|3
1650922830000|2022-04-25 21:40:30|1813.5|1795.7|1813.55|1795.75|1813.55|1795.75|1813.48|1795.68|3
1650922840000|2022-04-25 21:40:40|1813.49|1795.69|1813.52|1795.72|1813.55|1795.75|1813.4|1795.6|8
1650922850000|2022-04-25 21:40:50|1813.54|1795.74|1813.63|1795.83|1813.63|1795.83|1813.54|1795.74|6
1650922860000|2022-04-25 21:41:00|1813.62|1795.82|1813.74|1795.94|1813.74|1795.94|1813.62|1795.82|11
1650922870000|2022-04-25 21:41:10|1813.87|1796.07|1814.03|1796.23|1814.11|1796.31|1813.61|1795.81|15
1650922880000|2022-04-25 21:41:20|1814.15|1796.35|1813.81|1796.01|1814.25|1796.45|1813.76|1795.96|15
1650922890000|2022-04-25 21:41:30|1813.77|1795.97|1814.21|1796.41|1814.4|1796.6|1813.77|1795.97|17
1650922900000|2022-04-25 21:41:40|1814.25|1796.45|1814.29|1796.49|1814.35|1796.55|1813.98|1796.18|10
1650922910000|2022-04-25 21:41:50|1814.35|1796.55|1814.29|1796.49|1814.35|1796.55|1814.29|1796.49|2
1650922920000|2022-04-25 21:42:00|1814.4|1796.6|1814.35|1796.55|1814.4|1796.6|1814.31|1796.51|6
1650922930000|2022-04-25 21:42:10|1814.4|1796.6|1814.35|1796.55|1814.4|1796.6|1814.2|1796.4|4
1650922940000|2022-04-25 21:42:20|1814.15|1796.35|1814.18|1796.38|1814.18|1796.38|1814.15|1796.35|2
1650922950000|2022-04-25 21:42:30|1814.35|1796.55|1814.51|1796.71|1814.51|1796.71|1814.34|1796.54|10
1650922960000|2022-04-25 21:42:40|1814.53|1796.73|1814.52|1796.72|1814.65|1796.85|1814.43|1796.63|12
1650922970000|2022-04-25 21:42:50|1814.62|1796.82|1814.52|1796.72|1814.62|1796.82|1814.5|1796.7|6
1650922980000|2022-04-25 21:43:00|1814.45|1796.65|1814.4|1796.6|1814.5|1796.7|1814.4|1796.6|3
1650922990000|2022-04-25 21:43:10|1814.73|1796.93|1814.5|1796.7|1814.75|1796.95|1814.5|1796.7|3
1650923000000|2022-04-25 21:43:20|1814.48|1796.68|1814.5|1796.7|1814.5|1796.7|1814.47|1796.67|3
1650923010000|2022-04-25 21:43:30|1814.47|1796.67|1814.47|1796.67|1814.47|1796.67|1814.47|1796.67|1
1650923020000|2022-04-25 21:43:40|1814.5|1796.7|1814.5|1796.7|1814.5|1796.7|1814.45|1796.65|4
1650923030000|2022-04-25 21:43:50|1814.47|1796.67|1814.35|1796.55|1814.63|1796.83|1814.35|1796.55|14
1650923040000|2022-04-25 21:44:00|1814.34|1796.54|1813.95|1796.15|1814.34|1796.54|1813.8|1796|10
1650923060000|2022-04-25 21:44:20|1813.78|1795.98|1814.34|1796.54|1814.4|1796.6|1813.78|1795.98|11
1650923070000|2022-04-25 21:44:30|1814.37|1796.57|1813.83|1796.03|1814.37|1796.57|1813.43|1795.63|15
1650923080000|2022-04-25 21:44:40|1813.99|1796.19|1814.02|1796.22|1814.03|1796.23|1813.99|1796.19|4
1650923090000|2022-04-25 21:44:50|1814.17|1796.37|1814.13|1796.33|1814.22|1796.42|1814.08|1796.28|7
1650923100000|2022-04-25 21:45:00|1814.09|1796.29|1814.11|1796.31|1814.21|1796.41|1813.94|1796.14|8
1650923110000|2022-04-25 21:45:10|1814.08|1796.28|1814.38|1796.58|1814.38|1796.58|1813.7|1795.9|15
1650923120000|2022-04-25 21:45:20|1814.44|1796.64|1814.54|1796.74|1814.54|1796.74|1814.4|1796.6|3
1650923130000|2022-04-25 21:45:30|1814.52|1796.72|1814.55|1796.75|1814.55|1796.75|1814.42|1796.62|7
1650923140000|2022-04-25 21:45:40|1814.58|1796.78|1814.49|1796.69|1814.58|1796.78|1814.49|1796.69|2
1650923150000|2022-04-25 21:45:50|1814.51|1796.71|1814.11|1796.31|1814.51|1796.71|1814.11|1796.31|12
1650923160000|2022-04-25 21:46:00|1813.81|1796.01|1814.11|1796.31|1814.11|1796.31|1813.81|1796.01|3
1650923170000|2022-04-25 21:46:10|1813.81|1796.01|1813.75|1795.95|1814.11|1796.31|1813.75|1795.95|5
1650923180000|2022-04-25 21:46:20|1813.79|1795.99|1813.93|1796.13|1813.94|1796.14|1813.75|1795.95|5
1650923190000|2022-04-25 21:46:30|1813.9|1796.1|1813.92|1796.12|1813.93|1796.13|1813.9|1796.1|3
1650923200000|2022-04-25 21:46:40|1813.93|1796.13|1813.92|1796.12|1813.93|1796.13|1813.92|1796.12|2
1650923210000|2022-04-25 21:46:50|1813.53|1795.73|1813.47|1795.67|1813.53|1795.73|1813.47|1795.67|2
1650923220000|2022-04-25 21:47:00|1813.53|1795.73|1813.49|1795.69|1813.53|1795.73|1813.47|1795.67|3
1650923230000|2022-04-25 21:47:10|1813.53|1795.73|1813.49|1795.69|1813.53|1795.73|1813.42|1795.62|6
1650923240000|2022-04-25 21:47:20|1813.42|1795.62|1813.43|1795.63|1813.49|1795.69|1813.42|1795.62|7
1650923250000|2022-04-25 21:47:30|1813.31|1795.51|1813.43|1795.63|1813.43|1795.63|1813.31|1795.51|2
1650923260000|2022-04-25 21:47:40|1813.41|1795.61|1813.43|1795.63|1813.43|1795.63|1813.41|1795.61|2
1650923270000|2022-04-25 21:47:50|1813.1|1795.3|1813.49|1795.69|1813.49|1795.69|1813.1|1795.3|3
1650923280000|2022-04-25 21:48:00|1813.16|1795.36|1813.18|1795.38|1813.39|1795.59|1813.16|1795.36|5
1650923290000|2022-04-25 21:48:10|1813.22|1795.42|1813.42|1795.62|1813.64|1795.84|1813.11|1795.31|15
1650923300000|2022-04-25 21:48:20|1813.43|1795.63|1813.79|1795.99|1813.8|1796|1813.42|1795.62|5
1650923310000|2022-04-25 21:48:30|1813.99|1796.19|1813.79|1795.99|1813.99|1796.19|1813.79|1795.99|4
1650923320000|2022-04-25 21:48:40|1813.71|1795.91|1814.02|1796.22|1814.02|1796.22|1813.71|1795.91|3
1650923330000|2022-04-25 21:48:50|1813.55|1795.75|1813.99|1796.19|1813.99|1796.19|1813.55|1795.75|2
1650923340000|2022-04-25 21:49:00|1813.5|1795.7|1813.98|1796.18|1813.99|1796.19|1813.5|1795.7|5
1650923350000|2022-04-25 21:49:10|1813.99|1796.19|1813.88|1796.08|1813.99|1796.19|1813.88|1796.08|5
1650923360000|2022-04-25 21:49:20|1813.85|1796.05|1813.88|1796.08|1813.88|1796.08|1813.85|1796.05|4
1650923370000|2022-04-25 21:49:30|1813.87|1796.07|1813.87|1796.07|1813.91|1796.11|1813.87|1796.07|4
1650923380000|2022-04-25 21:49:40|1813.88|1796.08|1813.93|1796.13|1813.94|1796.14|1813.87|1796.07|5
1650923390000|2022-04-25 21:49:50|1813.94|1796.14|1813.88|1796.08|1813.94|1796.14|1813.88|1796.08|4
1650923400000|2022-04-25 21:50:00|1813.83|1796.03|1813.42|1795.62|1813.83|1796.03|1813.42|1795.62|7
1650923410000|2022-04-25 21:50:10|1813.43|1795.63|1813.42|1795.62|1813.43|1795.63|1813.4|1795.6|4
1650923420000|2022-04-25 21:50:20|1813.87|1796.07|1813.92|1796.12|1813.92|1796.12|1813.85|1796.05|4
1650923430000|2022-04-25 21:50:30|1813.93|1796.13|1813.98|1796.18|1813.98|1796.18|1813.55|1795.75|5
1650923440000|2022-04-25 21:50:40|1813.75|1795.95|1814.26|1796.46|1814.27|1796.47|1813.75|1795.95|12
1650923450000|2022-04-25 21:50:50|1814.27|1796.47|1814.3|1796.5|1814.3|1796.5|1814.24|1796.44|8
1650923460000|2022-04-25 21:51:00|1814.29|1796.49|1814.29|1796.49|1814.31|1796.51|1814.19|1796.39|9
1650923470000|2022-04-25 21:51:10|1814.32|1796.52|1814.28|1796.48|1814.4|1796.6|1814.27|1796.47|6
1650923480000|2022-04-25 21:51:20|1814.29|1796.49|1814.24|1796.44|1814.29|1796.49|1814.14|1796.34|7
1650923490000|2022-04-25 21:51:30|1814.13|1796.33|1814.31|1796.51|1814.31|1796.51|1814.13|1796.33|7
1650923500000|2022-04-25 21:51:40|1814.29|1796.49|1814.17|1796.37|1814.3|1796.5|1814.17|1796.37|5
1650923510000|2022-04-25 21:51:50|1814.3|1796.5|1814.29|1796.49|1814.4|1796.6|1814.19|1796.39|5
1650923520000|2022-04-25 21:52:00|1814.18|1796.38|1814.19|1796.39|1814.27|1796.47|1814.18|1796.38|4
1650923530000|2022-04-25 21:52:10|1814.29|1796.49|1814.23|1796.43|1814.29|1796.49|1814.17|1796.37|5
1650923540000|2022-04-25 21:52:20|1813.85|1796.05|1814.03|1796.23|1814.07|1796.27|1813.85|1796.05|6
1650923550000|2022-04-25 21:52:30|1813.55|1795.75|1813.55|1795.75|1813.55|1795.75|1813.55|1795.75|1
1650923560000|2022-04-25 21:52:40|1814.06|1796.26|1813.97|1796.17|1814.06|1796.26|1813.72|1795.92|11
1650923570000|2022-04-25 21:52:50|1814|1796.2|1814|1796.2|1814.02|1796.22|1813.64|1795.84|6
1650923580000|2022-04-25 21:53:00|1813.79|1795.99|1813.9|1796.1|1814.05|1796.25|1813.79|1795.99|3
1650923590000|2022-04-25 21:53:10|1814.02|1796.22|1814|1796.2|1814.02|1796.22|1813.9|1796.1|5
1650923600000|2022-04-25 21:53:20|1813.6|1795.8|1814|1796.2|1814|1796.2|1813.6|1795.8|3
1650923610000|2022-04-25 21:53:30|1813.72|1795.92|1814|1796.2|1814|1796.2|1813.6|1795.8|3
1650923620000|2022-04-25 21:53:40|1814.02|1796.22|1814.12|1796.32|1814.12|1796.32|1813.98|1796.18|5
1650923630000|2022-04-25 21:53:50|1813.79|1795.99|1813.84|1796.04|1814.06|1796.26|1813.55|1795.75|19
1650923640000|2022-04-25 21:54:00|1813.85|1796.05|1813.95|1796.15|1813.96|1796.16|1813.55|1795.75|11
1650923650000|2022-04-25 21:54:10|1813.93|1796.13|1814.01|1796.21|1814.02|1796.22|1813.92|1796.12|9
1650923660000|2022-04-25 21:54:20|1814|1796.2|1813.95|1796.15|1814|1796.2|1813.85|1796.05|3
1650923670000|2022-04-25 21:54:30|1813.96|1796.16|1813.97|1796.17|1814.02|1796.22|1813.89|1796.09|8
1650923680000|2022-04-25 21:54:40|1813.93|1796.13|1814.37|1796.57|1814.37|1796.57|1813.93|1796.13|10
1650923690000|2022-04-25 21:54:50|1814.39|1796.59|1815.4|1797.6|1815.4|1797.6|1814.39|1796.59|10
1650923700000|2022-04-25 21:55:00|1815.34|1797.54|1815.4|1797.6|1815.41|1797.61|1815.34|1797.54|3
1650923710000|2022-04-25 21:55:10|1815.3|1797.5|1815.4|1797.6|1815.4|1797.6|1815.3|1797.5|2
1650923720000|2022-04-25 21:55:20|1815.17|1797.37|1814.63|1796.83|1815.4|1797.6|1814.63|1796.83|10
1650923730000|2022-04-25 21:55:30|1814.67|1796.87|1814.63|1796.83|1814.67|1796.87|1814.63|1796.83|2
1650923740000|2022-04-25 21:55:40|1814.6|1796.8|1814.63|1796.83|1814.63|1796.83|1814.6|1796.8|2
1650923750000|2022-04-25 21:55:50|1814.61|1796.81|1814.63|1796.83|1814.63|1796.83|1814.59|1796.79|3
1650923760000|2022-04-25 21:56:00|1814.59|1796.79|1814.63|1796.83|1814.63|1796.83|1814.59|1796.79|2
1650923770000|2022-04-25 21:56:10|1814.75|1796.95|1814.63|1796.83|1814.96|1797.16|1814.59|1796.79|5
1650923780000|2022-04-25 21:56:20|1814.66|1796.86|1814.63|1796.83|1814.66|1796.86|1814.63|1796.83|2
1650923790000|2022-04-25 21:56:30|1814.66|1796.86|1814.63|1796.83|1814.7|1796.9|1814.63|1796.83|4
1650923800000|2022-04-25 21:56:40|1814.48|1796.68|1814.58|1796.78|1814.63|1796.83|1814.48|1796.68|7
1650923810000|2022-04-25 21:56:50|1814.63|1796.83|1814.63|1796.83|1814.63|1796.83|1814.59|1796.79|6
1650923820000|2022-04-25 21:57:00|1814.6|1796.8|1814.63|1796.83|1814.63|1796.83|1814.6|1796.8|2
1650923850000|2022-04-25 21:57:30|1814.57|1796.77|1814.63|1796.83|1814.63|1796.83|1814.54|1796.74|5
1650923860000|2022-04-25 21:57:40|1814.54|1796.74|1814.55|1796.75|1814.63|1796.83|1814.54|1796.74|5
1650923870000|2022-04-25 21:57:50|1814.63|1796.83|1814.53|1796.73|1814.63|1796.83|1814.53|1796.73|4
1650923880000|2022-04-25 21:58:00|1814.63|1796.83|1814.63|1796.83|1814.67|1796.87|1814.63|1796.83|3
1650923890000|2022-04-25 21:58:10|1814.77|1796.97|1814.63|1796.83|1815.05|1797.25|1814.63|1796.83|8
1650923900000|2022-04-25 21:58:20|1814.7|1796.9|1815.08|1797.28|1815.08|1797.28|1814.63|1796.83|5
1650923910000|2022-04-25 21:58:30|1814.77|1796.97|1814.77|1796.97|1814.77|1796.97|1814.77|1796.97|1
1650923920000|2022-04-25 21:58:40|1815.08|1797.28|1815.4|1797.6|1815.4|1797.6|1814.85|1797.05|5
1650923930000|2022-04-25 21:58:50|1815.3|1797.5|1815.4|1797.6|1815.44|1797.64|1815.3|1797.5|4
1650923940000|2022-04-25 21:59:00|1815.53|1797.73|1815.4|1797.6|1815.53|1797.73|1815.4|1797.6|2
1650923960000|2022-04-25 21:59:20|1815.53|1797.73|1815.4|1797.6|1815.6|1797.8|1815.4|1797.6|3
1650923970000|2022-04-25 21:59:30|1815.52|1797.72|1815.4|1797.6|1815.57|1797.77|1815.4|1797.6|3
1650923980000|2022-04-25 21:59:40|1815.48|1797.68|1815.4|1797.6|1815.48|1797.68|1815.4|1797.6|2
1650923990000|2022-04-25 21:59:50|1815.63|1797.83|1815.4|1797.6|1815.63|1797.83|1815.4|1797.6|3
1650924000000|2022-04-25 22:00:00|1815.54|1797.74|1815.4|1797.6|1815.6|1797.8|1815.4|1797.6|3
1650924010000|2022-04-25 22:00:10|1815.69|1797.89|1816.26|1798.46|1816.33|1798.53|1815.65|1797.85|13
1650924020000|2022-04-25 22:00:20|1816.35|1798.55|1817.4|1799.6|1817.4|1799.6|1816.35|1798.55|5
1650924030000|2022-04-25 22:00:30|1817.56|1799.76|1817.4|1799.6|1817.56|1799.76|1817.4|1799.6|3
1650924040000|2022-04-25 22:00:40|1817.43|1799.63|1816.63|1798.83|1817.43|1799.63|1816.63|1798.83|10
1650924050000|2022-04-25 22:00:50|1816.65|1798.85|1816.44|1798.64|1816.65|1798.85|1816.44|1798.64|4
1650924060000|2022-04-25 22:01:00|1816.48|1798.68|1816.4|1798.6|1816.48|1798.68|1816.32|1798.52|7
1650924070000|2022-04-25 22:01:10|1816.32|1798.52|1816.38|1798.58|1816.4|1798.6|1816.31|1798.51|8
1650924080000|2022-04-25 22:01:20|1816.31|1798.51|1816.36|1798.56|1816.36|1798.56|1816.07|1798.27|9
1650924090000|2022-04-25 22:01:30|1816.37|1798.57|1816.53|1798.73|1816.53|1798.73|1816.37|1798.57|3
1650924100000|2022-04-25 22:01:40|1816.55|1798.75|1816.52|1798.72|1816.55|1798.75|1816.46|1798.66|8
1650924110000|2022-04-25 22:01:50|1816.53|1798.73|1816.61|1798.81|1816.61|1798.81|1816.48|1798.68|12
1650924120000|2022-04-25 22:02:00|1816.48|1798.68|1816.62|1798.82|1816.64|1798.84|1816.48|1798.68|15
1650924130000|2022-04-25 22:02:10|1816.48|1798.68|1816.5|1798.7|1816.59|1798.79|1816.48|1798.68|4
1650924140000|2022-04-25 22:02:20|1816.51|1798.71|1816.46|1798.66|1816.53|1798.73|1816.44|1798.64|8
1650924150000|2022-04-25 22:02:30|1816.47|1798.67|1816.4|1798.6|1816.55|1798.75|1816.4|1798.6|7
1650924170000|2022-04-25 22:02:50|1816.41|1798.61|1816.32|1798.52|1816.41|1798.61|1816.32|1798.52|5
1650924180000|2022-04-25 22:03:00|1816.31|1798.51|1816.18|1798.38|1816.4|1798.6|1816.17|1798.37|11
1650924190000|2022-04-25 22:03:10|1816.16|1798.36|1816.27|1798.47|1816.3|1798.5|1816.16|1798.36|5
1650924200000|2022-04-25 22:03:20|1816.25|1798.45|1816.06|1798.26|1816.29|1798.49|1816.04|1798.24|6
1650924210000|2022-04-25 22:03:30|1816.04|1798.24|1816.02|1798.22|1816.04|1798.24|1816.02|1798.22|4
1650924220000|2022-04-25 22:03:40|1816.01|1798.21|1815.99|1798.19|1816.01|1798.21|1815.97|1798.17|4
1650924230000|2022-04-25 22:03:50|1815.97|1798.17|1816.03|1798.23|1816.19|1798.39|1815.97|1798.17|11
1650924240000|2022-04-25 22:04:00|1816.19|1798.39|1816.09|1798.29|1816.19|1798.39|1816.08|1798.28|14
1650924250000|2022-04-25 22:04:10|1816.11|1798.31|1816.08|1798.28|1816.13|1798.33|1816.05|1798.25|14
1650924260000|2022-04-25 22:04:20|1816.03|1798.23|1815.3|1797.5|1816.03|1798.23|1815.3|1797.5|15
1650924270000|2022-04-25 22:04:30|1814.9|1797.1|1815.04|1797.24|1815.1|1797.3|1814.9|1797.1|4
1650924280000|2022-04-25 22:04:40|1815.01|1797.21|1814.85|1797.05|1815.01|1797.21|1814.85|1797.05|3
1650924300000|2022-04-25 22:05:00|1814.9|1797.1|1813.65|1795.85|1814.9|1797.1|1813.65|1795.85|17
1650924310000|2022-04-25 22:05:10|1813.67|1795.87|1813.78|1795.98|1813.8|1796|1813.67|1795.87|7
1650924320000|2022-04-25 22:05:20|1813.8|1796|1814.45|1796.65|1814.45|1796.65|1813.78|1795.98|16
1650924330000|2022-04-25 22:05:30|1814.46|1796.66|1814.41|1796.61|1814.54|1796.74|1814.29|1796.49|13
1650924340000|2022-04-25 22:05:40|1814.4|1796.6|1814.39|1796.59|1814.4|1796.6|1813.89|1796.09|20
1650924350000|2022-04-25 22:05:50|1814.37|1796.57|1814.63|1796.83|1814.65|1796.85|1814.37|1796.57|20
1650924360000|2022-04-25 22:06:00|1814.64|1796.84|1813.94|1796.14|1814.66|1796.86|1813.94|1796.14|14
1650924370000|2022-04-25 22:06:10|1813.9|1796.1|1813.81|1796.01|1813.9|1796.1|1813.67|1795.87|6
1650924380000|2022-04-25 22:06:20|1813.71|1795.91|1813.71|1795.91|1813.71|1795.91|1813.71|1795.91|1
1650924390000|2022-04-25 22:06:30|1813.55|1795.75|1813.8|1796|1813.81|1796.01|1813.55|1795.75|3
1650924400000|2022-04-25 22:06:40|1813.78|1795.98|1813.35|1795.55|1813.78|1795.98|1813.35|1795.55|6
1650924410000|2022-04-25 22:06:50|1813.12|1795.32|1812.61|1794.81|1813.12|1795.32|1812.09|1794.29|9
1650924420000|2022-04-25 22:07:00|1811.9|1794.1|1811.75|1793.95|1812.1|1794.3|1811.75|1793.95|5
1650924430000|2022-04-25 22:07:10|1811.84|1794.04|1811.6|1793.8|1811.84|1794.04|1811.31|1793.51|17
1650924440000|2022-04-25 22:07:20|1811.48|1793.68|1811.64|1793.84|1811.67|1793.87|1811.31|1793.51|15
1650924450000|2022-04-25 22:07:30|1811.32|1793.52|1812.46|1794.66|1812.46|1794.66|1811.32|1793.52|19
1650924460000|2022-04-25 22:07:40|1812.51|1794.71|1813.46|1795.66|1813.46|1795.66|1812.46|1794.66|26
1650924470000|2022-04-25 22:07:50|1813.47|1795.67|1812.78|1794.98|1813.7|1795.9|1812.66|1794.86|21
1650924480000|2022-04-25 22:08:00|1812.75|1794.95|1812.67|1794.87|1812.92|1795.12|1812.55|1794.75|19
1650924490000|2022-04-25 22:08:10|1812.66|1794.86|1812.65|1794.85|1812.67|1794.87|1812.61|1794.81|8
1650924500000|2022-04-25 22:08:20|1812.64|1794.84|1812.43|1794.63|1812.66|1794.86|1812.19|1794.39|19
1650924510000|2022-04-25 22:08:30|1812.42|1794.62|1812.39|1794.59|1812.42|1794.62|1812.35|1794.55|15
1650924520000|2022-04-25 22:08:40|1812.4|1794.6|1812.14|1794.34|1812.4|1794.6|1812.01|1794.21|12
1650924530000|2022-04-25 22:08:50|1812.12|1794.32|1811.63|1793.83|1812.14|1794.34|1811.63|1793.83|11
1650924540000|2022-04-25 22:09:00|1811.91|1794.11|1811.84|1794.04|1811.91|1794.11|1811.49|1793.69|17
1650924550000|2022-04-25 22:09:10|1811.88|1794.08|1812.11|1794.31|1812.23|1794.43|1811.73|1793.93|24
1650924560000|2022-04-25 22:09:20|1812.07|1794.27|1812.13|1794.33|1812.19|1794.39|1811.97|1794.17|5
1650924570000|2022-04-25 22:09:30|1811.98|1794.18|1812.08|1794.28|1812.11|1794.31|1811.98|1794.18|7
1650924580000|2022-04-25 22:09:40|1811.95|1794.15|1811.91|1794.11|1812.08|1794.28|1811.78|1793.98|18
1650924590000|2022-04-25 22:09:50|1811.67|1793.87|1810.01|1792.21|1811.82|1794.02|1810|1792.2|23
1650924600000|2022-04-25 22:10:00|1810.2|1792.4|1809.8|1792|1810.2|1792.4|1809.36|1791.56|10
1650924610000|2022-04-25 22:10:10|1809.83|1792.03|1809.66|1791.86|1809.83|1792.03|1809.46|1791.66|7
1650924620000|2022-04-25 22:10:20|1809.76|1791.96|1809.78|1791.98|1809.78|1791.98|1809.47|1791.67|12
1650924630000|2022-04-25 22:10:30|1809.82|1792.02|1810.3|1792.5|1810.32|1792.52|1809.6|1791.8|12
1650924640000|2022-04-25 22:10:40|1810.31|1792.51|1810.34|1792.54|1810.35|1792.55|1810.3|1792.5|6
1650924650000|2022-04-25 22:10:50|1810.35|1792.55|1810.37|1792.57|1810.48|1792.68|1810.17|1792.37|16
1650924660000|2022-04-25 22:11:00|1810.4|1792.6|1810.37|1792.57|1810.4|1792.6|1810.27|1792.47|15
1650924670000|2022-04-25 22:11:10|1810.39|1792.59|1810.32|1792.52|1810.43|1792.63|1810.32|1792.52|13
1650924680000|2022-04-25 22:11:20|1810.29|1792.49|1810.35|1792.55|1810.4|1792.6|1810.29|1792.49|11
1650924690000|2022-04-25 22:11:30|1810.36|1792.56|1810.34|1792.54|1810.37|1792.57|1810.32|1792.52|10
1650924700000|2022-04-25 22:11:40|1810.35|1792.55|1810.36|1792.56|1810.39|1792.59|1810.33|1792.53|17
1650924710000|2022-04-25 22:11:50|1810.37|1792.57|1810.38|1792.58|1810.42|1792.62|1810.35|1792.55|11
1650924720000|2022-04-25 22:12:00|1810.37|1792.57|1810.54|1792.74|1810.56|1792.76|1810.37|1792.57|16
1650924730000|2022-04-25 22:12:10|1810.47|1792.67|1810.47|1792.67|1810.5|1792.7|1810.43|1792.63|9
1650924740000|2022-04-25 22:12:20|1810.5|1792.7|1810.54|1792.74|1810.54|1792.74|1810.5|1792.7|2
1650924750000|2022-04-25 22:12:30|1810.5|1792.7|1810.44|1792.64|1810.5|1792.7|1810.4|1792.6|8
1650924760000|2022-04-25 22:12:40|1810.45|1792.65|1810.61|1792.81|1810.66|1792.86|1810.45|1792.65|18
1650924770000|2022-04-25 22:12:50|1810.62|1792.82|1810.56|1792.76|1810.62|1792.82|1810.48|1792.68|17
1650924780000|2022-04-25 22:13:00|1810.61|1792.81|1810.61|1792.81|1810.63|1792.83|1810.47|1792.67|13
1650924790000|2022-04-25 22:13:10|1810.65|1792.85|1810.7|1792.9|1810.79|1792.99|1810.55|1792.75|18
1650924800000|2022-04-25 22:13:20|1810.75|1792.95|1810.78|1792.98|1810.79|1792.99|1810.75|1792.95|10
1650924810000|2022-04-25 22:13:30|1810.79|1792.99|1810.44|1792.64|1810.79|1792.99|1809.91|1792.11|22
1650924820000|2022-04-25 22:13:40|1810.46|1792.66|1810.62|1792.82|1810.62|1792.82|1810.46|1792.66|8
1650924830000|2022-04-25 22:13:50|1810.58|1792.78|1810.74|1792.94|1810.8|1793|1810.58|1792.78|12
1650924840000|2022-04-25 22:14:00|1810.71|1792.91|1812.32|1794.52|1812.32|1794.52|1810.7|1792.9|26
1650924850000|2022-04-25 22:14:10|1812.33|1794.53|1812.6|1794.8|1812.6|1794.8|1812.33|1794.53|13
1650924860000|2022-04-25 22:14:20|1812.88|1795.08|1812.6|1794.8|1812.88|1795.08|1812.47|1794.67|7
1650924870000|2022-04-25 22:14:30|1812.57|1794.77|1813.4|1795.6|1813.4|1795.6|1812.57|1794.77|7
1650924880000|2022-04-25 22:14:40|1813.54|1795.74|1813.4|1795.6|1813.54|1795.74|1813.4|1795.6|2
1650924890000|2022-04-25 22:14:50|1813.36|1795.56|1813.4|1795.6|1813.4|1795.6|1813.29|1795.49|4
1650924900000|2022-04-25 22:15:00|1813.28|1795.48|1813.4|1795.6|1813.4|1795.6|1813.19|1795.39|5
1650924910000|2022-04-25 22:15:10|1813.5|1795.7|1813.48|1795.68|1813.5|1795.7|1813.48|1795.68|2
1650924920000|2022-04-25 22:15:20|1813.5|1795.7|1813.4|1795.6|1813.54|1795.74|1813.4|1795.6|4
1650924940000|2022-04-25 22:15:40|1813.5|1795.7|1813.4|1795.6|1813.54|1795.74|1813.4|1795.6|3
1650924960000|2022-04-25 22:16:00|1813.53|1795.73|1814.36|1796.56|1814.5|1796.7|1813.4|1795.6|13
1650924970000|2022-04-25 22:16:10|1814.27|1796.47|1814.28|1796.48|1814.34|1796.54|1814.22|1796.42|12
1650924980000|2022-04-25 22:16:20|1814.32|1796.52|1813.71|1795.91|1814.32|1796.52|1813.71|1795.91|10
1650924990000|2022-04-25 22:16:30|1813.7|1795.9|1813.24|1795.44|1813.71|1795.91|1813.17|1795.37|13
1650925000000|2022-04-25 22:16:40|1813.08|1795.28|1813.27|1795.47|1813.27|1795.47|1813.08|1795.28|4
1650925010000|2022-04-25 22:16:50|1813.31|1795.51|1813.22|1795.42|1813.4|1795.6|1812.97|1795.17|8
1650925020000|2022-04-25 22:17:00|1813.21|1795.41|1812.38|1794.58|1813.21|1795.41|1812.37|1794.57|9
1650925030000|2022-04-25 22:17:10|1812.39|1794.59|1812.35|1794.55|1812.39|1794.59|1812.33|1794.53|6
1650925040000|2022-04-25 22:17:20|1812.33|1794.53|1812.33|1794.53|1812.34|1794.54|1812.29|1794.49|5
1650925050000|2022-04-25 22:17:30|1812.4|1794.6|1812.33|1794.53|1812.4|1794.6|1812.33|1794.53|2
1650925060000|2022-04-25 22:17:40|1812.35|1794.55|1812.65|1794.85|1812.65|1794.85|1812.35|1794.55|7
1650925070000|2022-04-25 22:17:50|1812.66|1794.86|1812.59|1794.79|1812.66|1794.86|1812.59|1794.79|6
1650925080000|2022-04-25 22:18:00|1812.6|1794.8|1812.58|1794.78|1812.62|1794.82|1812.5|1794.7|13
1650925090000|2022-04-25 22:18:10|1812.62|1794.82|1812.64|1794.84|1812.67|1794.87|1812.59|1794.79|7
1650925100000|2022-04-25 22:18:20|1812.58|1794.78|1812.7|1794.9|1812.74|1794.94|1812.58|1794.78|9
1650925110000|2022-04-25 22:18:30|1812.62|1794.82|1812.7|1794.9|1812.71|1794.91|1812.62|1794.82|9
1650925120000|2022-04-25 22:18:40|1812.58|1794.78|1812.55|1794.75|1812.61|1794.81|1812.55|1794.75|6
1650925130000|2022-04-25 22:18:50|1812.49|1794.69|1812.54|1794.74|1812.54|1794.74|1812.49|1794.69|2
1650925140000|2022-04-25 22:19:00|1812.45|1794.65|1812.61|1794.81|1812.61|1794.81|1812.4|1794.6|8
1650925150000|2022-04-25 22:19:10|1812.63|1794.83|1812.63|1794.83|1812.65|1794.85|1812.55|1794.75|8
1650925160000|2022-04-25 22:19:20|1812.67|1794.87|1812.77|1794.97|1812.77|1794.97|1812.61|1794.81|12
1650925170000|2022-04-25 22:19:30|1812.78|1794.98|1812.81|1795.01|1812.81|1795.01|1812.6|1794.8|10
1650925180000|2022-04-25 22:19:40|1812.72|1794.92|1813.53|1795.73|1813.54|1795.74|1812.65|1794.85|13
1650925190000|2022-04-25 22:19:50|1813.54|1795.74|1813.57|1795.77|1813.76|1795.96|1813.53|1795.73|14
1650925200000|2022-04-25 22:20:00|1813.48|1795.68|1813.37|1795.57|1813.68|1795.88|1813.11|1795.31|31
1650925210000|2022-04-25 22:20:10|1813.41|1795.61|1813.37|1795.57|1813.49|1795.69|1813.33|1795.53|17
1650925220000|2022-04-25 22:20:20|1813.38|1795.58|1815.21|1797.41|1815.21|1797.41|1813.38|1795.58|27
1650925230000|2022-04-25 22:20:30|1815.24|1797.44|1816.4|1798.6|1816.4|1798.6|1815.24|1797.44|8
1650925240000|2022-04-25 22:20:40|1816.5|1798.7|1816.4|1798.6|1816.5|1798.7|1816.4|1798.6|4
1650925260000|2022-04-25 22:21:00|1816.46|1798.66|1816.4|1798.6|1816.46|1798.66|1816.4|1798.6|2
1650925270000|2022-04-25 22:21:10|1816.45|1798.65|1816.4|1798.6|1816.47|1798.67|1816.4|1798.6|3
1650925280000|2022-04-25 22:21:20|1816.41|1798.61|1816.44|1798.64|1816.44|1798.64|1816.4|1798.6|3
1650925290000|2022-04-25 22:21:30|1816.4|1798.6|1816.4|1798.6|1816.4|1798.6|1816.38|1798.58|4
1650925300000|2022-04-25 22:21:40|1816.33|1798.53|1816.33|1798.53|1816.33|1798.53|1816.33|1798.53|1
1650925310000|2022-04-25 22:21:50|1816.35|1798.55|1816.4|1798.6|1816.4|1798.6|1816.32|1798.52|4
1650925320000|2022-04-25 22:22:00|1816.32|1798.52|1815.4|1797.6|1816.4|1798.6|1815.4|1797.6|10
1650925330000|2022-04-25 22:22:10|1815.43|1797.63|1815.4|1797.6|1815.44|1797.64|1815.11|1797.31|13
1650925340000|2022-04-25 22:22:20|1815.36|1797.56|1815.4|1797.6|1815.4|1797.6|1815.13|1797.33|4
1650925350000|2022-04-25 22:22:30|1815.36|1797.56|1815.3|1797.5|1815.36|1797.56|1815.29|1797.49|11
1650925360000|2022-04-25 22:22:40|1815.29|1797.49|1815.34|1797.54|1815.4|1797.6|1814.94|1797.14|9
1650925370000|2022-04-25 22:22:50|1815.04|1797.24|1815.4|1797.6|1815.4|1797.6|1815.04|1797.24|12
1650925380000|2022-04-25 22:23:00|1815.38|1797.58|1815.32|1797.52|1815.38|1797.58|1815.05|1797.25|9
1650925390000|2022-04-25 22:23:10|1815.33|1797.53|1815.23|1797.43|1815.39|1797.59|1815.08|1797.28|17
1650925400000|2022-04-25 22:23:20|1815.4|1797.6|1814.4|1796.6|1815.4|1797.6|1814.4|1796.6|7
1650925410000|2022-04-25 22:23:30|1814.75|1796.95|1814.2|1796.4|1814.8|1797|1814.2|1796.4|5
1650925420000|2022-04-25 22:23:40|1814.28|1796.48|1814.34|1796.54|1814.4|1796.6|1814.27|1796.47|9
1650925430000|2022-04-25 22:23:50|1814.32|1796.52|1812.52|1794.72|1814.33|1796.53|1812.52|1794.72|16
1650925440000|2022-04-25 22:24:00|1812.65|1794.85|1812.7|1794.9|1812.8|1795|1812.44|1794.64|25
1650925450000|2022-04-25 22:24:10|1812.67|1794.87|1812.76|1794.96|1812.92|1795.12|1812.57|1794.77|15
1650925460000|2022-04-25 22:24:20|1812.56|1794.76|1812.85|1795.05|1812.85|1795.05|1812.56|1794.76|8
1650925470000|2022-04-25 22:24:30|1812.83|1795.03|1812.81|1795.01|1812.83|1795.03|1812.47|1794.67|5
1650925480000|2022-04-25 22:24:40|1812.7|1794.9|1813.28|1795.48|1813.28|1795.48|1812.7|1794.9|9
1650925490000|2022-04-25 22:24:50|1813.34|1795.54|1813.36|1795.56|1813.47|1795.67|1813.34|1795.54|20
1650925500000|2022-04-25 22:25:00|1813.46|1795.66|1815.61|1797.81|1815.61|1797.81|1813.46|1795.66|29
1650925510000|2022-04-25 22:25:10|1815.68|1797.88|1816.11|1798.31|1816.11|1798.31|1815.68|1797.88|17
1650925520000|2022-04-25 22:25:20|1816.15|1798.35|1815.77|1797.97|1816.21|1798.41|1815.77|1797.97|21
1650925530000|2022-04-25 22:25:30|1815.81|1798.01|1816.13|1798.33|1816.13|1798.33|1815.59|1797.79|14
1650925540000|2022-04-25 22:25:40|1816.01|1798.21|1815.93|1798.13|1816.21|1798.41|1815.71|1797.91|15
1650925550000|2022-04-25 22:25:50|1815.94|1798.14|1816.14|1798.34|1816.21|1798.41|1815.83|1798.03|17
1650925560000|2022-04-25 22:26:00|1815.95|1798.15|1816.02|1798.22|1816.14|1798.34|1815.82|1798.02|17
1650925570000|2022-04-25 22:26:10|1816.01|1798.21|1816.05|1798.25|1816.11|1798.31|1816.01|1798.21|4
1650925580000|2022-04-25 22:26:20|1816.03|1798.23|1816.03|1798.23|1816.12|1798.32|1815.84|1798.04|16
1650925590000|2022-04-25 22:26:30|1816.07|1798.27|1815.93|1798.13|1816.12|1798.32|1815.91|1798.11|15
1650925600000|2022-04-25 22:26:40|1815.87|1798.07|1816.22|1798.42|1816.22|1798.42|1815.7|1797.9|19
1650925610000|2022-04-25 22:26:50|1816.13|1798.33|1815.8|1798|1816.13|1798.33|1815.75|1797.95|16
1650925620000|2022-04-25 22:27:00|1815.77|1797.97|1815.87|1798.07|1815.94|1798.14|1815.71|1797.91|15
1650925630000|2022-04-25 22:27:10|1815.88|1798.08|1815.85|1798.05|1815.88|1798.08|1815.76|1797.96|8
1650925640000|2022-04-25 22:27:20|1815.83|1798.03|1815.83|1798.03|1815.83|1798.03|1815.6|1797.8|5
1650925650000|2022-04-25 22:27:30|1815.73|1797.93|1815.85|1798.05|1815.85|1798.05|1815.6|1797.8|5
1650925660000|2022-04-25 22:27:40|1815.84|1798.04|1815.81|1798.01|1815.84|1798.04|1815.55|1797.75|11
1650925670000|2022-04-25 22:27:50|1815.6|1797.8|1815.83|1798.03|1815.84|1798.04|1815.6|1797.8|5
1650925680000|2022-04-25 22:28:00|1815.75|1797.95|1814.74|1796.94|1815.84|1798.04|1814.47|1796.67|23
1650925690000|2022-04-25 22:28:10|1814.72|1796.92|1814.72|1796.92|1814.72|1796.92|1814.6|1796.8|4
1650925700000|2022-04-25 22:28:20|1814.7|1796.9|1814.71|1796.91|1814.72|1796.92|1814.69|1796.89|8
1650925710000|2022-04-25 22:28:30|1814.66|1796.86|1814.8|1797|1814.82|1797.02|1814.66|1796.86|6
1650925720000|2022-04-25 22:28:40|1814.65|1796.85|1814.67|1796.87|1814.72|1796.92|1814.65|1796.85|8
1650925730000|2022-04-25 22:28:50|1814.72|1796.92|1815.52|1797.72|1815.52|1797.72|1814.71|1796.91|18
1650925740000|2022-04-25 22:29:00|1815.51|1797.71|1816.02|1798.22|1816.02|1798.22|1815.51|1797.71|25
1650925750000|2022-04-25 22:29:10|1816.05|1798.25|1816|1798.2|1816.18|1798.38|1815.64|1797.84|32
1650925760000|2022-04-25 22:29:20|1816.08|1798.28|1816.15|1798.35|1816.25|1798.45|1815.77|1797.97|13
1650925770000|2022-04-25 22:29:30|1815.9|1798.1|1815.62|1797.82|1815.9|1798.1|1815.62|1797.82|6
1650925780000|2022-04-25 22:29:40|1815.65|1797.85|1815.71|1797.91|1815.77|1797.97|1815.5|1797.7|20
1650925790000|2022-04-25 22:29:50|1815.75|1797.95|1815.77|1797.97|1815.77|1797.97|1815.71|1797.91|12
1650925800000|2022-04-25 22:30:00|1815.75|1797.95|1815.66|1797.86|1815.75|1797.95|1815.66|1797.86|9
1650925810000|2022-04-25 22:30:10|1815.67|1797.87|1815.48|1797.68|1815.67|1797.87|1815.48|1797.68|6
1650925820000|2022-04-25 22:30:20|1815.51|1797.71|1815.38|1797.58|1815.51|1797.71|1815.38|1797.58|4
1650925830000|2022-04-25 22:30:30|1815.36|1797.56|1815.08|1797.28|1815.36|1797.56|1815.08|1797.28|6
1650925840000|2022-04-25 22:30:40|1815.26|1797.46|1815.61|1797.81|1815.66|1797.86|1815.18|1797.38|18
1650925850000|2022-04-25 22:30:50|1815.62|1797.82|1816.46|1798.66|1816.5|1798.7|1815.62|1797.82|16
1650925860000|2022-04-25 22:31:00|1816.48|1798.68|1816.56|1798.76|1816.72|1798.92|1816.48|1798.68|11
1650925870000|2022-04-25 22:31:10|1816.58|1798.78|1816.63|1798.83|1816.71|1798.91|1816.53|1798.73|19
1650925880000|2022-04-25 22:31:20|1816.65|1798.85|1816.62|1798.82|1816.7|1798.9|1816.6|1798.8|8
1650925890000|2022-04-25 22:31:30|1816.6|1798.8|1816.73|1798.93|1816.73|1798.93|1816.57|1798.77|7
1650925900000|2022-04-25 22:31:40|1816.71|1798.91|1816.77|1798.97|1816.86|1799.06|1816.6|1798.8|16
1650925910000|2022-04-25 22:31:50|1816.68|1798.88|1816.85|1799.05|1816.87|1799.07|1816.6|1798.8|20
1650925920000|2022-04-25 22:32:00|1816.87|1799.07|1817.56|1799.76|1817.56|1799.76|1816.65|1798.85|16
1650925930000|2022-04-25 22:32:10|1817.5|1799.7|1817.62|1799.82|1817.62|1799.82|1817.5|1799.7|7
1650925940000|2022-04-25 22:32:20|1817.68|1799.88|1817.61|1799.81|1817.68|1799.88|1817.61|1799.81|2
1650925950000|2022-04-25 22:32:30|1817.54|1799.74|1817.5|1799.7|1817.63|1799.83|1817.5|1799.7|8
1650925960000|2022-04-25 22:32:40|1817.52|1799.72|1817.54|1799.74|1817.54|1799.74|1817.52|1799.72|2
1650925970000|2022-04-25 22:32:50|1817.55|1799.75|1817.52|1799.72|1817.57|1799.77|1817.5|1799.7|4
1650925980000|2022-04-25 22:33:00|1817.5|1799.7|1817.47|1799.67|1817.52|1799.72|1817.46|1799.66|6
1650925990000|2022-04-25 22:33:10|1817.48|1799.68|1817.15|1799.35|1817.48|1799.68|1817.09|1799.29|12
1650926000000|2022-04-25 22:33:20|1817.19|1799.39|1816.65|1798.85|1817.19|1799.39|1816.59|1798.79|8
1650926010000|2022-04-25 22:33:30|1816.66|1798.86|1816.8|1799|1816.8|1799|1816.52|1798.72|15
1650926020000|2022-04-25 22:33:40|1816.55|1798.75|1816.64|1798.84|1816.82|1799.02|1816.55|1798.75|18
1650926030000|2022-04-25 22:33:50|1816.66|1798.86|1816.75|1798.95|1816.82|1799.02|1816.66|1798.86|16
1650926040000|2022-04-25 22:34:00|1816.67|1798.87|1816.78|1798.98|1816.78|1798.98|1816.63|1798.83|12
1650926050000|2022-04-25 22:34:10|1816.69|1798.89|1816.81|1799.01|1816.86|1799.06|1816.63|1798.83|22
1650926060000|2022-04-25 22:34:20|1816.85|1799.05|1817.43|1799.63|1817.43|1799.63|1816.85|1799.05|15
1650926070000|2022-04-25 22:34:30|1817.6|1799.8|1817.75|1799.95|1817.75|1799.95|1817.6|1799.8|9
1650926080000|2022-04-25 22:34:40|1817.61|1799.81|1817.75|1799.95|1817.75|1799.95|1817.43|1799.63|8
1650926090000|2022-04-25 22:34:50|1817.79|1799.99|1817.75|1799.95|1817.79|1799.99|1817.61|1799.81|10
1650926100000|2022-04-25 22:35:00|1817.79|1799.99|1818.4|1800.6|1818.4|1800.6|1817.7|1799.9|10
1650926110000|2022-04-25 22:35:10|1818.29|1800.49|1817.61|1799.81|1818.4|1800.6|1817.61|1799.81|10
1650926120000|2022-04-25 22:35:20|1817.63|1799.83|1817.61|1799.81|1817.68|1799.88|1817.61|1799.81|4
1650926130000|2022-04-25 22:35:30|1817.5|1799.7|1817.54|1799.74|1817.54|1799.74|1817.5|1799.7|2
1650926140000|2022-04-25 22:35:40|1817.56|1799.76|1817.58|1799.78|1817.58|1799.78|1817.56|1799.76|2
1650926150000|2022-04-25 22:35:50|1817.47|1799.67|1816.69|1798.89|1817.47|1799.67|1816.49|1798.69|10
1650926160000|2022-04-25 22:36:00|1816.55|1798.75|1816.26|1798.46|1816.55|1798.75|1816.15|1798.35|7
1650926170000|2022-04-25 22:36:10|1816.11|1798.31|1816.11|1798.31|1816.16|1798.36|1816.11|1798.31|5
1650926190000|2022-04-25 22:36:30|1815.89|1798.09|1816.27|1798.47|1816.27|1798.47|1815.89|1798.09|3
1650926200000|2022-04-25 22:36:40|1816.32|1798.52|1816.33|1798.53|1816.39|1798.59|1816.28|1798.48|4
1650926210000|2022-04-25 22:36:50|1816.38|1798.58|1816.88|1799.08|1816.95|1799.15|1816.38|1798.58|13
1650926220000|2022-04-25 22:37:00|1816.65|1798.85|1816.89|1799.09|1816.89|1799.09|1816.65|1798.85|7
1650926230000|2022-04-25 22:37:10|1816.8|1799|1816.8|1799|1816.8|1799|1816.8|1799|1
1650926240000|2022-04-25 22:37:20|1816.81|1799.01|1816.84|1799.04|1816.95|1799.15|1816.8|1799|12
1650926250000|2022-04-25 22:37:30|1816.85|1799.05|1816.9|1799.1|1816.93|1799.13|1816.8|1799|17
1650926260000|2022-04-25 22:37:40|1816.92|1799.12|1816.89|1799.09|1816.92|1799.12|1816.83|1799.03|12
1650926270000|2022-04-25 22:37:50|1816.9|1799.1|1816.86|1799.06|1816.93|1799.13|1816.86|1799.06|12
1650926280000|2022-04-25 22:38:00|1816.87|1799.07|1816.68|1798.88|1816.92|1799.12|1816.61|1798.81|21
1650926290000|2022-04-25 22:38:10|1816.61|1798.81|1817.61|1799.81|1817.61|1799.81|1816.6|1798.8|18
1650926300000|2022-04-25 22:38:20|1817.65|1799.85|1817.65|1799.85|1817.68|1799.88|1817.63|1799.83|4
1650926310000|2022-04-25 22:38:30|1817.76|1799.96|1817.65|1799.85|1817.76|1799.96|1817.65|1799.85|2
1650926320000|2022-04-25 22:38:40|1817.99|1800.19|1818.4|1800.6|1818.4|1800.6|1817.65|1799.85|6
1650926330000|2022-04-25 22:38:50|1818.25|1800.45|1817.65|1799.85|1818.4|1800.6|1817.65|1799.85|6
1650926340000|2022-04-25 22:39:00|1817.89|1800.09|1817.65|1799.85|1817.97|1800.17|1817.65|1799.85|4
1650926350000|2022-04-25 22:39:10|1817.82|1800.02|1817.65|1799.85|1817.89|1800.09|1817.65|1799.85|3
1650926370000|2022-04-25 22:39:30|1817.64|1799.84|1817.65|1799.85|1817.65|1799.85|1817.64|1799.84|2
1650926380000|2022-04-25 22:39:40|1817.68|1799.88|1817.65|1799.85|1817.68|1799.88|1817.65|1799.85|2
1650926400000|2022-04-25 22:40:00|1817.5|1799.7|1817.63|1799.83|1817.63|1799.83|1817.5|1799.7|2
1650926410000|2022-04-25 22:40:10|1817.41|1799.61|1817.61|1799.81|1817.63|1799.83|1817.41|1799.61|7
1650926420000|2022-04-25 22:40:20|1817.65|1799.85|1817.39|1799.59|1817.65|1799.85|1817.2|1799.4|21
1650926430000|2022-04-25 22:40:30|1817.42|1799.62|1817.46|1799.66|1817.6|1799.8|1817.42|1799.62|12
1650926440000|2022-04-25 22:40:40|1817.48|1799.68|1817.46|1799.66|1817.48|1799.68|1817.31|1799.51|8
1650926450000|2022-04-25 22:40:50|1817.61|1799.81|1817.64|1799.84|1817.64|1799.84|1817.61|1799.81|3
1650926460000|2022-04-25 22:41:00|1817.65|1799.85|1817.68|1799.88|1817.7|1799.9|1817.55|1799.75|12
1650926470000|2022-04-25 22:41:10|1817.7|1799.9|1817.74|1799.94|1817.77|1799.97|1817.64|1799.84|11
1650926480000|2022-04-25 22:41:20|1817.65|1799.85|1817.66|1799.86|1817.7|1799.9|1817.65|1799.85|5
1650926490000|2022-04-25 22:41:30|1817.71|1799.91|1817.66|1799.86|1817.71|1799.91|1817.55|1799.75|9
1650926500000|2022-04-25 22:41:40|1817.67|1799.87|1817.77|1799.97|1817.77|1799.97|1817.65|1799.85|11
1650926510000|2022-04-25 22:41:50|1817.86|1800.06|1817.77|1799.97|1817.86|1800.06|1817.77|1799.97|2
1650926520000|2022-04-25 22:42:00|1817.69|1799.89|1817.76|1799.96|1817.79|1799.99|1817.69|1799.89|10
1650926530000|2022-04-25 22:42:10|1817.72|1799.92|1817.77|1799.97|1817.77|1799.97|1817.72|1799.92|7
1650926540000|2022-04-25 22:42:20|1817.78|1799.98|1818.4|1800.6|1818.4|1800.6|1817.73|1799.93|8
1650926550000|2022-04-25 22:42:30|1818.53|1800.73|1818.4|1800.6|1818.53|1800.73|1818.4|1800.6|3
1650926560000|2022-04-25 22:42:40|1818.59|1800.79|1819.4|1801.6|1820.4|1802.6|1818.59|1800.79|11
1650926570000|2022-04-25 22:42:50|1819.68|1801.88|1819.7|1801.9|1819.7|1801.9|1819.68|1801.88|2
1650926580000|2022-04-25 22:43:00|1819.49|1801.69|1819.6|1801.8|1819.6|1801.8|1819.47|1801.67|6
1650926590000|2022-04-25 22:43:10|1819.36|1801.56|1819.45|1801.65|1819.45|1801.65|1819.34|1801.54|7
1650926600000|2022-04-25 22:43:20|1819.41|1801.61|1819.5|1801.7|1819.5|1801.7|1819.41|1801.61|2
1650926610000|2022-04-25 22:43:30|1819.45|1801.65|1819.5|1801.7|1819.5|1801.7|1819.45|1801.65|2
1650926620000|2022-04-25 22:43:40|1819.53|1801.73|1819.6|1801.8|1819.6|1801.8|1819.53|1801.73|4
1650926630000|2022-04-25 22:43:50|1819.54|1801.74|1819.6|1801.8|1819.6|1801.8|1819.54|1801.74|3
1650926640000|2022-04-25 22:44:00|1819.85|1802.05|1819.85|1802.05|1819.85|1802.05|1819.85|1802.05|1
1650926650000|2022-04-25 22:44:10|1819.6|1801.8|1819.65|1801.85|1819.65|1801.85|1819.6|1801.8|2
1650926660000|2022-04-25 22:44:20|1819.8|1802|1821.15|1803.35|1821.19|1803.39|1819.8|1802|8
1650926670000|2022-04-25 22:44:30|1821.43|1803.63|1822.9|1805.1|1823.15|1805.35|1821.4|1803.6|7
1650926680000|2022-04-25 22:44:40|1823.15|1805.35|1822.9|1805.1|1823.4|1805.6|1822.85|1805.05|9
1650926690000|2022-04-25 22:44:50|1823.15|1805.35|1822.7|1804.9|1823.15|1805.35|1822.67|1804.87|9
1650926700000|2022-04-25 22:45:00|1822.55|1804.75|1822.55|1804.75|1822.86|1805.06|1822.52|1804.72|15
1650926710000|2022-04-25 22:45:10|1822.48|1804.68|1822.55|1804.75|1822.8|1805|1822.48|1804.68|5
1650926720000|2022-04-25 22:45:20|1822.61|1804.81|1822.61|1804.81|1822.65|1804.85|1822.61|1804.81|3
1650926730000|2022-04-25 22:45:30|1822.65|1804.85|1822.65|1804.85|1822.65|1804.85|1822.65|1804.85|1
1650926750000|2022-04-25 22:45:50|1822.87|1805.07|1824.15|1806.35|1824.15|1806.35|1822.87|1805.07|14
1650926760000|2022-04-25 22:46:00|1824.4|1806.6|1823.9|1806.1|1824.47|1806.67|1823.9|1806.1|4
1650926770000|2022-04-25 22:46:10|1824.19|1806.39|1824.4|1806.6|1824.4|1806.6|1823.75|1805.95|10
1650926780000|2022-04-25 22:46:20|1824.13|1806.33|1824.4|1806.6|1824.4|1806.6|1824.13|1806.33|2
1650926800000|2022-04-25 22:46:40|1824.18|1806.38|1824.13|1806.33|1824.18|1806.38|1824.13|1806.33|2
1650926810000|2022-04-25 22:46:50|1824.4|1806.6|1824.88|1807.08|1825.19|1807.39|1824.26|1806.46|7
1650926820000|2022-04-25 22:47:00|1825.19|1807.39|1825.4|1807.6|1825.4|1807.6|1825.02|1807.22|8
1650926830000|2022-04-25 22:47:10|1825.37|1807.57|1825.4|1807.6|1825.4|1807.6|1825.34|1807.54|3
1650926840000|2022-04-25 22:47:20|1825.48|1807.68|1825.48|1807.68|1825.48|1807.68|1825.48|1807.68|1
1650926850000|2022-04-25 22:47:30|1825.44|1807.64|1826.06|1808.26|1826.06|1808.26|1825.33|1807.53|10
1650926860000|2022-04-25 22:47:40|1826.31|1808.51|1831.04|1813.24|1831.04|1813.24|1826.06|1808.26|28
1650926870000|2022-04-25 22:47:50|1831.08|1813.28|1830.32|1812.52|1832.25|1814.45|1829.9|1812.1|29
1650926880000|2022-04-25 22:48:00|1830.13|1812.33|1829.96|1812.16|1830.45|1812.65|1829.75|1811.95|27
1650926890000|2022-04-25 22:48:10|1829.68|1811.88|1830.86|1813.06|1830.86|1813.06|1829.68|1811.88|16
1650926900000|2022-04-25 22:48:20|1830.87|1813.07|1831.5|1813.7|1831.54|1813.74|1830.83|1813.03|14
1650926910000|2022-04-25 22:48:30|1831.72|1813.92|1830.95|1813.15|1831.72|1813.92|1830.95|1813.15|22
1650926920000|2022-04-25 22:48:40|1830.91|1813.11|1830.9|1813.1|1831.33|1813.53|1830.44|1812.64|25
1650926930000|2022-04-25 22:48:50|1830.54|1812.74|1830.48|1812.68|1830.94|1813.14|1830.3|1812.5|11
1650926940000|2022-04-25 22:49:00|1830.43|1812.63|1830.44|1812.64|1830.44|1812.64|1830.18|1812.38|11
1650926950000|2022-04-25 22:49:10|1830.43|1812.63|1828.55|1810.75|1830.43|1812.63|1828.52|1810.72|23
1650926960000|2022-04-25 22:49:20|1828.87|1811.07|1829.05|1811.25|1829.1|1811.3|1828.68|1810.88|25
1650926970000|2022-04-25 22:49:30|1828.99|1811.19|1828.75|1810.95|1828.99|1811.19|1828.73|1810.93|17
1650926980000|2022-04-25 22:49:40|1828.76|1810.96|1826|1808.2|1828.79|1810.99|1826|1808.2|27
1650926990000|2022-04-25 22:49:50|1826.14|1808.34|1824.71|1806.91|1826.53|1808.73|1824.54|1806.74|36
1650927000000|2022-04-25 22:50:00|1824.53|1806.73|1822.12|1804.32|1824.53|1806.73|1821.9|1804.1|26
1650927010000|2022-04-25 22:50:10|1822.18|1804.38|1820.74|1802.94|1822.36|1804.56|1820.44|1802.64|29
1650927020000|2022-04-25 22:50:20|1820.9|1803.1|1822.44|1804.64|1822.54|1804.74|1820.9|1803.1|24
1650927030000|2022-04-25 22:50:30|1822.45|1804.65|1823.38|1805.58|1823.44|1805.64|1822.11|1804.31|20
1650927040000|2022-04-25 22:50:40|1823.39|1805.59|1823.62|1805.82|1823.67|1805.87|1823.39|1805.59|17
1650927050000|2022-04-25 22:50:50|1823.63|1805.83|1823.65|1805.85|1823.68|1805.88|1823.52|1805.72|9
1650927060000|2022-04-25 22:51:00|1823.67|1805.87|1824.37|1806.57|1824.37|1806.57|1823.6|1805.8|20
1650927070000|2022-04-25 22:51:10|1824.39|1806.59|1825.4|1807.6|1825.4|1807.6|1824.39|1806.59|7
1650927080000|2022-04-25 22:51:20|1825.24|1807.44|1825.4|1807.6|1825.4|1807.6|1825.24|1807.44|2
1650927100000|2022-04-25 22:51:40|1825.15|1807.35|1824.61|1806.81|1825.15|1807.35|1824.51|1806.71|7
1650927110000|2022-04-25 22:51:50|1825.15|1807.35|1825.4|1807.6|1825.4|1807.6|1824.9|1807.1|14
1650927120000|2022-04-25 22:52:00|1825.12|1807.32|1825.2|1807.4|1825.43|1807.63|1825.12|1807.32|12
1650927130000|2022-04-25 22:52:10|1825.49|1807.69|1825.37|1807.57|1825.49|1807.69|1825.37|1807.57|9
1650927140000|2022-04-25 22:52:20|1825.38|1807.58|1825.43|1807.63|1825.47|1807.67|1825.21|1807.41|24
1650927150000|2022-04-25 22:52:30|1825.35|1807.55|1825.57|1807.77|1825.66|1807.86|1825.35|1807.55|17
1650927160000|2022-04-25 22:52:40|1825.58|1807.78|1825.62|1807.82|1825.64|1807.84|1825.51|1807.71|19
1650927170000|2022-04-25 22:52:50|1825.64|1807.84|1825.57|1807.77|1826.47|1808.67|1825.57|1807.77|17
1650927180000|2022-04-25 22:53:00|1825.76|1807.96|1825.6|1807.8|1825.76|1807.96|1825.56|1807.76|14
1650927190000|2022-04-25 22:53:10|1825.58|1807.78|1824.82|1807.02|1825.58|1807.78|1824.82|1807.02|14
1650927200000|2022-04-25 22:53:20|1824.79|1806.99|1824.71|1806.91|1824.79|1806.99|1824.7|1806.9|12
1650927210000|2022-04-25 22:53:30|1824.7|1806.9|1823.98|1806.18|1824.75|1806.95|1823.96|1806.16|12
1650927220000|2022-04-25 22:53:40|1823.97|1806.17|1824.05|1806.25|1824.15|1806.35|1823.94|1806.14|17
1650927230000|2022-04-25 22:53:50|1824.04|1806.24|1823.72|1805.92|1824.46|1806.66|1823.72|1805.92|17
1650927240000|2022-04-25 22:54:00|1823.7|1805.9|1824.16|1806.36|1824.16|1806.36|1823.64|1805.84|14
1650927250000|2022-04-25 22:54:10|1824.2|1806.4|1825.69|1807.89|1825.7|1807.9|1824.2|1806.4|19
1650927260000|2022-04-25 22:54:20|1825.67|1807.87|1825.64|1807.84|1825.74|1807.94|1825.59|1807.79|11
1650927270000|2022-04-25 22:54:30|1825.7|1807.9|1825.75|1807.95|1826.17|1808.37|1825.62|1807.82|21
1650927280000|2022-04-25 22:54:40|1825.58|1807.78|1825.48|1807.68|1825.76|1807.96|1825.4|1807.6|11
1650927290000|2022-04-25 22:54:50|1825.42|1807.62|1825.42|1807.62|1825.47|1807.67|1825.36|1807.56|14
1650927300000|2022-04-25 22:55:00|1825.43|1807.63|1825.79|1807.99|1825.86|1808.06|1825.43|1807.63|20
1650927310000|2022-04-25 22:55:10|1825.81|1808.01|1826.15|1808.35|1826.15|1808.35|1825.65|1807.85|11
1650927320000|2022-04-25 22:55:20|1826.17|1808.37|1826.43|1808.63|1826.75|1808.95|1826.16|1808.36|9
1650927330000|2022-04-25 22:55:30|1826.44|1808.64|1826.6|1808.8|1826.79|1808.99|1826.44|1808.64|6
1650927340000|2022-04-25 22:55:40|1826.75|1808.95|1826.75|1808.95|1826.75|1808.95|1826.75|1808.95|1
1650927350000|2022-04-25 22:55:50|1826.78|1808.98|1826.65|1808.85|1826.8|1809|1826.58|1808.78|4
1650927360000|2022-04-25 22:56:00|1826.7|1808.9|1826.48|1808.68|1826.7|1808.9|1826.47|1808.67|6
1650927370000|2022-04-25 22:56:10|1826.8|1809|1827.37|1809.57|1827.4|1809.6|1826.8|1809|5
1650927380000|2022-04-25 22:56:20|1827.43|1809.63|1828.36|1810.56|1828.36|1810.56|1827.4|1809.6|7
1650927390000|2022-04-25 22:56:30|1828.35|1810.55|1828.35|1810.55|1828.4|1810.6|1828.29|1810.49|9
1650927400000|2022-04-25 22:56:40|1828.4|1810.6|1828.21|1810.41|1828.4|1810.6|1828.21|1810.41|9
1650927410000|2022-04-25 22:56:50|1827.63|1809.83|1827.51|1809.71|1827.81|1810.01|1827.51|1809.71|17
1650927420000|2022-04-25 22:57:00|1827.53|1809.73|1828.4|1810.6|1828.4|1810.6|1827.49|1809.69|18
1650927430000|2022-04-25 22:57:10|1828.56|1810.76|1828.56|1810.76|1828.56|1810.76|1828.56|1810.76|1
1650927440000|2022-04-25 22:57:20|1828.65|1810.85|1828.65|1810.85|1828.84|1811.04|1828.58|1810.78|6
1650927450000|2022-04-25 22:57:30|1828.84|1811.04|1827.7|1809.9|1828.9|1811.1|1827.7|1809.9|10
1650927460000|2022-04-25 22:57:40|1827.67|1809.87|1828.11|1810.31|1828.31|1810.51|1827.67|1809.87|15
1650927470000|2022-04-25 22:57:50|1828.12|1810.32|1828.37|1810.57|1828.37|1810.57|1827.98|1810.18|21
1650927480000|2022-04-25 22:58:00|1828.4|1810.6|1829.4|1811.6|1829.4|1811.6|1828.4|1810.6|9
1650927490000|2022-04-25 22:58:10|1829.15|1811.35|1829|1811.2|1829.15|1811.35|1828.9|1811.1|3
1650927500000|2022-04-25 22:58:20|1828.68|1810.88|1828.7|1810.9|1828.7|1810.9|1828.65|1810.85|3
1650927510000|2022-04-25 22:58:30|1828.52|1810.72|1828.47|1810.67|1828.65|1810.85|1828.38|1810.58|18
1650927520000|2022-04-25 22:58:40|1828.46|1810.66|1828.57|1810.77|1829|1811.2|1828.46|1810.66|22
1650927530000|2022-04-25 22:58:50|1828.56|1810.76|1827.85|1810.05|1828.65|1810.85|1827.74|1809.94|21
1650927540000|2022-04-25 22:59:00|1827.75|1809.95|1827.5|1809.7|1827.82|1810.02|1827.44|1809.64|19
1650927550000|2022-04-25 22:59:10|1827.48|1809.68|1827.5|1809.7|1827.5|1809.7|1827.45|1809.65|4
1650927560000|2022-04-25 22:59:20|1827.45|1809.65|1827.49|1809.69|1827.5|1809.7|1827.45|1809.65|6
1650927570000|2022-04-25 22:59:30|1827.5|1809.7|1827.7|1809.9|1827.7|1809.9|1827.5|1809.7|8
1650927580000|2022-04-25 22:59:40|1827.63|1809.83|1827.66|1809.86|1827.7|1809.9|1827.53|1809.73|7
1650927590000|2022-04-25 22:59:50|1827.58|1809.78|1826.58|1808.78|1827.62|1809.82|1826.58|1808.78|17
1650927600000|2022-04-25 23:00:00|1826.6|1808.8|1828.83|1811.03|1828.83|1811.03|1826.6|1808.8|26
1650927610000|2022-04-25 23:00:10|1828.85|1811.05|1828.75|1810.95|1829.4|1811.6|1828.56|1810.76|18
1650927620000|2022-04-25 23:00:20|1828.81|1811.01|1827.34|1809.54|1828.81|1811.01|1827|1809.2|25
1650927630000|2022-04-25 23:00:30|1827.43|1809.63|1826.34|1808.54|1827.43|1809.63|1826.28|1808.48|23
1650927640000|2022-04-25 23:00:40|1826.56|1808.76|1826.82|1809.02|1826.82|1809.02|1826.34|1808.54|18
1650927650000|2022-04-25 23:00:50|1826.84|1809.04|1826.67|1808.87|1826.98|1809.18|1826.55|1808.75|23
1650927660000|2022-04-25 23:01:00|1826.75|1808.95|1825.98|1808.18|1826.75|1808.95|1825.88|1808.08|20
1650927670000|2022-04-25 23:01:10|1826|1808.2|1826.69|1808.89|1827.05|1809.25|1825.95|1808.15|27
1650927680000|2022-04-25 23:01:20|1826.67|1808.87|1825.96|1808.16|1826.67|1808.87|1825.88|1808.08|27
1650927690000|2022-04-25 23:01:30|1825.97|1808.17|1826.08|1808.28|1826.21|1808.41|1825.95|1808.15|18
1650927700000|2022-04-25 23:01:40|1826.03|1808.23|1826.23|1808.43|1826.3|1808.5|1825.82|1808.02|26
1650927710000|2022-04-25 23:01:50|1826.28|1808.48|1826.32|1808.52|1826.34|1808.54|1826.14|1808.34|25
1650927720000|2022-04-25 23:02:00|1826.37|1808.57|1826.67|1808.87|1827.31|1809.51|1826.37|1808.57|20
1650927730000|2022-04-25 23:02:10|1826.78|1808.98|1826.61|1808.81|1826.78|1808.98|1826.5|1808.7|13
1650927740000|2022-04-25 23:02:20|1826.67|1808.87|1826.61|1808.81|1826.67|1808.87|1826.37|1808.57|17
1650927750000|2022-04-25 23:02:30|1826.64|1808.84|1826.25|1808.45|1826.64|1808.84|1826.25|1808.45|15
1650927760000|2022-04-25 23:02:40|1826.23|1808.43|1826.43|1808.63|1826.73|1808.93|1826.23|1808.43|23
1650927770000|2022-04-25 23:02:50|1826.42|1808.62|1826.26|1808.46|1826.48|1808.68|1826.24|1808.44|20
1650927780000|2022-04-25 23:03:00|1826.33|1808.53|1826.92|1809.12|1826.92|1809.12|1826.33|1808.53|15
1650927790000|2022-04-25 23:03:10|1826.91|1809.11|1826.93|1809.13|1827.04|1809.24|1826.85|1809.05|28
1650927800000|2022-04-25 23:03:20|1827.18|1809.38|1827.41|1809.61|1827.47|1809.67|1826.91|1809.11|27
1650927810000|2022-04-25 23:03:30|1827.4|1809.6|1827.48|1809.68|1827.53|1809.73|1827.4|1809.6|13
1650927820000|2022-04-25 23:03:40|1827.49|1809.69|1827.74|1809.94|1827.77|1809.97|1827.49|1809.69|14
1650927830000|2022-04-25 23:03:50|1827.73|1809.93|1827.67|1809.87|1827.73|1809.93|1827.15|1809.35|21
1650927840000|2022-04-25 23:04:00|1827.57|1809.77|1827.26|1809.46|1827.61|1809.81|1827.24|1809.44|15
1650927850000|2022-04-25 23:04:10|1827.28|1809.48|1826.38|1808.58|1827.3|1809.5|1826.38|1808.58|20
1650927860000|2022-04-25 23:04:20|1826.18|1808.38|1826.42|1808.62|1826.42|1808.62|1826.18|1808.38|5
1650927870000|2022-04-25 23:04:30|1826.65|1808.85|1827.22|1809.42|1827.26|1809.46|1826.25|1808.45|12
1650927880000|2022-04-25 23:04:40|1827.31|1809.51|1826.65|1808.85|1827.48|1809.68|1826.47|1808.67|25
1650927890000|2022-04-25 23:04:50|1826.91|1809.11|1826.86|1809.06|1827.25|1809.45|1826.33|1808.53|24
1650927900000|2022-04-25 23:05:00|1826.84|1809.04|1826.72|1808.92|1826.9|1809.1|1826.65|1808.85|16
1650927910000|2022-04-25 23:05:10|1826.77|1808.97|1826.65|1808.85|1827.2|1809.4|1826.65|1808.85|22
1650927920000|2022-04-25 23:05:20|1826.4|1808.6|1826.29|1808.49|1826.44|1808.64|1826.28|1808.48|13
1650927930000|2022-04-25 23:05:30|1826.42|1808.62|1826.41|1808.61|1826.53|1808.73|1826.38|1808.58|6
1650927940000|2022-04-25 23:05:40|1826.15|1808.35|1825.91|1808.11|1826.27|1808.47|1825.91|1808.11|4
1650927950000|2022-04-25 23:05:50|1825.63|1807.83|1825.88|1808.08|1825.88|1808.08|1825.41|1807.61|17
1650927960000|2022-04-25 23:06:00|1825.84|1808.04|1824.85|1807.05|1825.89|1808.09|1824.84|1807.04|16
1650927970000|2022-04-25 23:06:10|1824.86|1807.06|1825.41|1807.61|1825.51|1807.71|1824.77|1806.97|17
1650927980000|2022-04-25 23:06:20|1825.39|1807.59|1825.02|1807.22|1825.39|1807.59|1825.02|1807.22|13
1650927990000|2022-04-25 23:06:30|1825.38|1807.58|1825.29|1807.49|1825.38|1807.58|1824.82|1807.02|22
1650928000000|2022-04-25 23:06:40|1825.32|1807.52|1824.93|1807.13|1825.32|1807.52|1824.93|1807.13|14
1650928010000|2022-04-25 23:06:50|1824.88|1807.08|1824.23|1806.43|1825.13|1807.33|1824.2|1806.4|24
1650928020000|2022-04-25 23:07:00|1824.25|1806.45|1824.31|1806.51|1824.36|1806.56|1824.12|1806.32|26
1650928030000|2022-04-25 23:07:10|1824.34|1806.54|1824.23|1806.43|1824.34|1806.54|1824.23|1806.43|17
1650928040000|2022-04-25 23:07:20|1824.16|1806.36|1824.48|1806.68|1824.61|1806.81|1823.93|1806.13|21
1650928050000|2022-04-25 23:07:30|1824.47|1806.67|1824.21|1806.41|1824.47|1806.67|1824.18|1806.38|13
1650928060000|2022-04-25 23:07:40|1824.18|1806.38|1824.31|1806.51|1824.31|1806.51|1824.18|1806.38|10
1650928070000|2022-04-25 23:07:50|1824.39|1806.59|1824.3|1806.5|1824.8|1807|1824.08|1806.28|22
1650928080000|2022-04-25 23:08:00|1824.31|1806.51|1823.74|1805.94|1824.31|1806.51|1823.74|1805.94|16
1650928090000|2022-04-25 23:08:10|1823.56|1805.76|1823.23|1805.43|1823.56|1805.76|1823.18|1805.38|20
1650928100000|2022-04-25 23:08:20|1823.19|1805.39|1822.93|1805.13|1824.04|1806.24|1822.93|1805.13|29
1650928110000|2022-04-25 23:08:30|1822.65|1804.85|1822.19|1804.39|1823.1|1805.3|1822.18|1804.38|28
1650928120000|2022-04-25 23:08:40|1822.22|1804.42|1822.21|1804.41|1822.32|1804.52|1822.11|1804.31|24
1650928130000|2022-04-25 23:08:50|1822.2|1804.4|1821.68|1803.88|1822.2|1804.4|1821.35|1803.55|24
1650928140000|2022-04-25 23:09:00|1821.69|1803.89|1822.4|1804.6|1822.4|1804.6|1821.69|1803.89|6
1650928150000|2022-04-25 23:09:10|1822.45|1804.65|1822.5|1804.7|1822.5|1804.7|1822.4|1804.6|5
1650928160000|2022-04-25 23:09:20|1822.69|1804.89|1822.4|1804.6|1822.81|1805.01|1822.4|1804.6|6
1650928170000|2022-04-25 23:09:30|1822.49|1804.69|1822.69|1804.89|1823.4|1805.6|1822.4|1804.6|12
1650928180000|2022-04-25 23:09:40|1822.93|1805.13|1822.93|1805.13|1823.4|1805.6|1822.63|1804.83|15
1650928190000|2022-04-25 23:09:50|1822.95|1805.15|1823.16|1805.36|1823.21|1805.41|1822.95|1805.15|15
1650928200000|2022-04-25 23:10:00|1823.19|1805.39|1823.29|1805.49|1823.29|1805.49|1823.19|1805.39|5
1650928210000|2022-04-25 23:10:10|1823.26|1805.46|1823.25|1805.45|1823.4|1805.6|1822.8|1805|9
1650928220000|2022-04-25 23:10:20|1823.14|1805.34|1823.25|1805.45|1823.25|1805.45|1823.14|1805.34|2
1650928230000|2022-04-25 23:10:30|1823.26|1805.46|1823.25|1805.45|1823.26|1805.46|1822.87|1805.07|5
1650928240000|2022-04-25 23:10:40|1823.22|1805.42|1823.22|1805.42|1823.22|1805.42|1823.22|1805.42|1
1650928250000|2022-04-25 23:10:50|1823.24|1805.44|1823.46|1805.66|1823.46|1805.66|1823.24|1805.44|2
1650928270000|2022-04-25 23:11:10|1823.4|1805.6|1823.46|1805.66|1823.47|1805.67|1823.4|1805.6|4
1650928280000|2022-04-25 23:11:20|1823.9|1806.1|1823.9|1806.1|1824.12|1806.32|1823.8|1806|9
1650928290000|2022-04-25 23:11:30|1823.58|1805.78|1824.84|1807.04|1824.86|1807.06|1823.58|1805.78|18
1650928300000|2022-04-25 23:11:40|1824.85|1807.05|1825.28|1807.48|1825.31|1807.51|1824.85|1807.05|11
1650928310000|2022-04-25 23:11:50|1824.91|1807.11|1825.61|1807.81|1825.61|1807.81|1824.91|1807.11|13
1650928320000|2022-04-25 23:12:00|1825.64|1807.84|1825.53|1807.73|1825.66|1807.86|1825.53|1807.73|7
1650928330000|2022-04-25 23:12:10|1825.51|1807.71|1825.31|1807.51|1825.54|1807.74|1824.97|1807.17|12
1650928340000|2022-04-25 23:12:20|1825.32|1807.52|1825.99|1808.19|1825.99|1808.19|1825.28|1807.48|18
1650928350000|2022-04-25 23:12:30|1826|1808.2|1826.6|1808.8|1826.6|1808.8|1826|1808.2|6
1650928360000|2022-04-25 23:12:40|1826.78|1808.98|1826.99|1809.19|1826.99|1809.19|1826.78|1808.98|3
1650928370000|2022-04-25 23:12:50|1827.09|1809.29|1826.69|1808.89|1827.45|1809.65|1826.69|1808.89|18
1650928380000|2022-04-25 23:13:00|1826.6|1808.8|1826.83|1809.03|1826.83|1809.03|1826.6|1808.8|4
1650928390000|2022-04-25 23:13:10|1826.82|1809.02|1826.6|1808.8|1826.95|1809.15|1826.58|1808.78|21
1650928400000|2022-04-25 23:13:20|1826.59|1808.79|1826.91|1809.11|1826.99|1809.19|1826.59|1808.79|11
1650928410000|2022-04-25 23:13:30|1826.71|1808.91|1827.37|1809.57|1827.37|1809.57|1826.71|1808.91|15
1650928420000|2022-04-25 23:13:40|1827.38|1809.58|1827.4|1809.6|1827.47|1809.67|1827.37|1809.57|8
1650928430000|2022-04-25 23:13:50|1827.37|1809.57|1827.56|1809.76|1827.63|1809.83|1827.37|1809.57|9
1650928440000|2022-04-25 23:14:00|1827.58|1809.78|1828.4|1810.6|1828.49|1810.69|1827.48|1809.68|20
1650928450000|2022-04-25 23:14:10|1828.48|1810.68|1828.4|1810.6|1828.9|1811.1|1828.3|1810.5|7
1650928460000|2022-04-25 23:14:20|1828.41|1810.61|1828.59|1810.79|1828.69|1810.89|1828.4|1810.6|8
1650928470000|2022-04-25 23:14:30|1828.69|1810.89|1829.85|1812.05|1829.85|1812.05|1828.69|1810.89|10
1650928480000|2022-04-25 23:14:40|1829.4|1811.6|1829.46|1811.66|1829.9|1812.1|1829.4|1811.6|7
1650928490000|2022-04-25 23:14:50|1829.4|1811.6|1829.4|1811.6|1829.9|1812.1|1829.4|1811.6|8
1650928500000|2022-04-25 23:15:00|1829.85|1812.05|1830.09|1812.29|1830.4|1812.6|1829.83|1812.03|7
1650928510000|2022-04-25 23:15:10|1829.9|1812.1|1830.4|1812.6|1830.4|1812.6|1829.78|1811.98|10
1650928520000|2022-04-25 23:15:20|1830.35|1812.55|1831.39|1813.59|1831.4|1813.6|1830.35|1812.55|6
1650928530000|2022-04-25 23:15:30|1831.45|1813.65|1831.4|1813.6|1831.75|1813.95|1831.4|1813.6|8
1650928540000|2022-04-25 23:15:40|1831.31|1813.51|1831.35|1813.55|1831.4|1813.6|1831.25|1813.45|28
1650928550000|2022-04-25 23:15:50|1831.34|1813.54|1831.35|1813.55|1831.36|1813.56|1830.66|1812.86|25
1650928560000|2022-04-25 23:16:00|1831.36|1813.56|1831.5|1813.7|1831.5|1813.7|1830.83|1813.03|17
1650928570000|2022-04-25 23:16:10|1831.53|1813.73|1832.75|1814.95|1832.75|1814.95|1831.53|1813.73|14
1650928580000|2022-04-25 23:16:20|1832.71|1814.91|1832.9|1815.1|1832.9|1815.1|1832.71|1814.91|6
1650928590000|2022-04-25 23:16:30|1833.4|1815.6|1833.4|1815.6|1833.4|1815.6|1833.37|1815.57|3
1650928600000|2022-04-25 23:16:40|1833.25|1815.45|1831.52|1813.72|1833.25|1815.45|1831.37|1813.57|15
1650928610000|2022-04-25 23:16:50|1831.54|1813.74|1831.55|1813.75|1831.65|1813.85|1831.51|1813.71|13
1650928620000|2022-04-25 23:17:00|1831.48|1813.68|1831.38|1813.58|1831.48|1813.68|1830.47|1812.67|18
1650928630000|2022-04-25 23:17:10|1831.39|1813.59|1831.74|1813.94|1831.81|1814.01|1831.39|1813.59|18
1650928640000|2022-04-25 23:17:20|1831.72|1813.92|1831.74|1813.94|1831.84|1814.04|1831.6|1813.8|14
1650928650000|2022-04-25 23:17:30|1831.73|1813.93|1831.55|1813.75|1831.8|1814|1831.53|1813.73|6
1650928660000|2022-04-25 23:17:40|1831.57|1813.77|1831.55|1813.75|1831.57|1813.77|1831.53|1813.73|3
1650928670000|2022-04-25 23:17:50|1831.58|1813.78|1831.53|1813.73|1831.63|1813.83|1831.53|1813.73|10
1650928680000|2022-04-25 23:18:00|1831.55|1813.75|1831.58|1813.78|1831.6|1813.8|1831.5|1813.7|8
1650928690000|2022-04-25 23:18:10|1831.51|1813.71|1831.53|1813.73|1831.56|1813.76|1831.5|1813.7|12
1650928700000|2022-04-25 23:18:20|1831.54|1813.74|1832.01|1814.21|1832.01|1814.21|1831.54|1813.74|7
1650928710000|2022-04-25 23:18:30|1832|1814.2|1832.4|1814.6|1832.4|1814.6|1831.71|1813.91|13
1650928720000|2022-04-25 23:18:40|1832.1|1814.3|1832.65|1814.85|1832.84|1815.04|1832.1|1814.3|9
1650928730000|2022-04-25 23:18:50|1832.53|1814.73|1832.4|1814.6|1833.09|1815.29|1832.4|1814.6|9
1650928740000|2022-04-25 23:19:00|1832.45|1814.65|1833.4|1815.6|1833.4|1815.6|1832.34|1814.54|8
1650928750000|2022-04-25 23:19:10|1833.03|1815.23|1832.86|1815.06|1833.4|1815.6|1832.4|1814.6|19
1650928760000|2022-04-25 23:19:20|1832.75|1814.95|1832.52|1814.72|1833.4|1815.6|1832.5|1814.7|10
1650928770000|2022-04-25 23:19:30|1832.43|1814.63|1831.45|1813.65|1832.43|1814.63|1831.4|1813.6|4
1650928780000|2022-04-25 23:19:40|1831.46|1813.66|1829.87|1812.07|1831.55|1813.75|1829.87|1812.07|22
1650928790000|2022-04-25 23:19:50|1829.86|1812.06|1829.61|1811.81|1829.86|1812.06|1829.32|1811.52|17
1650928800000|2022-04-25 23:20:00|1829.62|1811.82|1829.41|1811.61|1829.67|1811.87|1829.41|1811.61|17
1650928810000|2022-04-25 23:20:10|1829.4|1811.6|1828.57|1810.77|1829.4|1811.6|1828.55|1810.75|14
1650928820000|2022-04-25 23:20:20|1828.6|1810.8|1828.59|1810.79|1828.6|1810.8|1828.59|1810.79|2
1650928830000|2022-04-25 23:20:30|1828.4|1810.6|1828.41|1810.61|1828.41|1810.61|1828.4|1810.6|2
1650928840000|2022-04-25 23:20:40|1828.47|1810.67|1828.4|1810.6|1828.55|1810.75|1828.4|1810.6|5
1650928850000|2022-04-25 23:20:50|1828.41|1810.61|1828.41|1810.61|1828.41|1810.61|1828.4|1810.6|7
1650928860000|2022-04-25 23:21:00|1828.4|1810.6|1828.42|1810.62|1828.42|1810.62|1828.4|1810.6|2
1650928870000|2022-04-25 23:21:10|1828.4|1810.6|1828.42|1810.62|1828.42|1810.62|1828.4|1810.6|4
1650928880000|2022-04-25 23:21:20|1828.4|1810.6|1828.51|1810.71|1828.51|1810.71|1828.31|1810.51|5
1650928890000|2022-04-25 23:21:30|1828.57|1810.77|1828.56|1810.76|1828.61|1810.81|1828.37|1810.57|9
1650928900000|2022-04-25 23:21:40|1828.47|1810.67|1828.61|1810.81|1828.61|1810.81|1828.47|1810.67|4
1650928910000|2022-04-25 23:21:50|1828.5|1810.7|1828.61|1810.81|1828.61|1810.81|1828.5|1810.7|2
1650928920000|2022-04-25 23:22:00|1828.62|1810.82|1829.51|1811.71|1829.51|1811.71|1828.59|1810.79|15
1650928930000|2022-04-25 23:22:10|1829.86|1812.06|1829.62|1811.82|1829.86|1812.06|1829.62|1811.82|4
1650928940000|2022-04-25 23:22:20|1829.59|1811.79|1829.62|1811.82|1829.62|1811.82|1829.59|1811.79|3
1650928950000|2022-04-25 23:22:30|1829.6|1811.8|1829.77|1811.97|1829.77|1811.97|1829.6|1811.8|10
1650928960000|2022-04-25 23:22:40|1829.79|1811.99|1828.74|1810.94|1829.79|1811.99|1828.74|1810.94|16
1650928970000|2022-04-25 23:22:50|1828.83|1811.03|1829.15|1811.35|1829.15|1811.35|1828.72|1810.92|15
1650928980000|2022-04-25 23:23:00|1829.35|1811.55|1829.5|1811.7|1829.5|1811.7|1829.33|1811.53|22
1650928990000|2022-04-25 23:23:10|1829.51|1811.71|1829.58|1811.78|1829.62|1811.82|1829.51|1811.71|10
1650929000000|2022-04-25 23:23:20|1829.59|1811.79|1828.83|1811.03|1829.61|1811.81|1828.83|1811.03|19
1650929010000|2022-04-25 23:23:30|1828.75|1810.95|1828.78|1810.98|1828.97|1811.17|1828.75|1810.95|12
1650929020000|2022-04-25 23:23:40|1828.79|1810.99|1828.72|1810.92|1828.83|1811.03|1828.64|1810.84|11
1650929030000|2022-04-25 23:23:50|1828.74|1810.94|1828.77|1810.97|1828.77|1810.97|1828.55|1810.75|10
1650929040000|2022-04-25 23:24:00|1828.75|1810.95|1828.75|1810.95|1828.76|1810.96|1828.73|1810.93|10
1650929050000|2022-04-25 23:24:10|1828.69|1810.89|1828.73|1810.93|1828.73|1810.93|1828.67|1810.87|3
1650929060000|2022-04-25 23:24:20|1828.6|1810.8|1828.74|1810.94|1828.8|1811|1828.6|1810.8|7
1650929070000|2022-04-25 23:24:30|1828.73|1810.93|1829.2|1811.4|1829.22|1811.42|1828.72|1810.92|16
1650929080000|2022-04-25 23:24:40|1828.83|1811.03|1828.76|1810.96|1828.83|1811.03|1828.71|1810.91|10
1650929090000|2022-04-25 23:24:50|1828.65|1810.85|1828|1810.2|1828.76|1810.96|1828|1810.2|15
1650929100000|2022-04-25 23:25:00|1827.95|1810.15|1827.67|1809.87|1827.95|1810.15|1827.5|1809.7|12
1650929110000|2022-04-25 23:25:10|1827.68|1809.88|1826.47|1808.67|1827.68|1809.88|1826.35|1808.55|18
1650929120000|2022-04-25 23:25:20|1826.51|1808.71|1826.62|1808.82|1826.81|1809.01|1826.51|1808.71|11
1650929130000|2022-04-25 23:25:30|1826.65|1808.85|1826.64|1808.84|1826.65|1808.85|1826.57|1808.77|8
1650929140000|2022-04-25 23:25:40|1826.61|1808.81|1826.27|1808.47|1826.62|1808.82|1826.12|1808.32|19
1650929150000|2022-04-25 23:25:50|1826.25|1808.45|1825.77|1807.97|1826.25|1808.45|1825.49|1807.69|5
1650929160000|2022-04-25 23:26:00|1825.75|1807.95|1824.94|1807.14|1825.75|1807.95|1824.94|1807.14|10
1650929170000|2022-04-25 23:26:10|1824.96|1807.16|1825.67|1807.87|1825.91|1808.11|1824.96|1807.16|27
1650929180000|2022-04-25 23:26:20|1825.68|1807.88|1826.24|1808.44|1826.37|1808.57|1825.65|1807.85|17
1650929190000|2022-04-25 23:26:30|1826.26|1808.46|1826.49|1808.69|1826.52|1808.72|1826.08|1808.28|16
1650929200000|2022-04-25 23:26:40|1826.41|1808.61|1826.67|1808.87|1826.67|1808.87|1826.41|1808.61|8
1650929210000|2022-04-25 23:26:50|1826.6|1808.8|1826.62|1808.82|1826.62|1808.82|1826.6|1808.8|6
1650929220000|2022-04-25 23:27:00|1826.63|1808.83|1826.64|1808.84|1826.75|1808.95|1826.6|1808.8|12
1650929230000|2022-04-25 23:27:10|1826.62|1808.82|1826.62|1808.82|1826.67|1808.87|1826.62|1808.82|4
1650929240000|2022-04-25 23:27:20|1826.6|1808.8|1826.6|1808.8|1826.6|1808.8|1826.59|1808.79|3
1650929250000|2022-04-25 23:27:30|1826.62|1808.82|1826.64|1808.84|1826.7|1808.9|1826.6|1808.8|7
1650929260000|2022-04-25 23:27:40|1826.68|1808.88|1826.8|1809|1827.33|1809.53|1826.68|1808.88|10
1650929280000|2022-04-25 23:28:00|1826.55|1808.75|1826.79|1808.99|1826.79|1808.99|1826.55|1808.75|2
1650929290000|2022-04-25 23:28:10|1826.59|1808.79|1826.79|1808.99|1826.8|1809|1826.59|1808.79|4
1650929300000|2022-04-25 23:28:20|1826.62|1808.82|1826.62|1808.82|1826.79|1808.99|1826.6|1808.8|6
1650929310000|2022-04-25 23:28:30|1826.79|1808.99|1826.86|1809.06|1826.87|1809.07|1826.79|1808.99|11
1650929320000|2022-04-25 23:28:40|1826.85|1809.05|1826.86|1809.06|1826.86|1809.06|1826.8|1809|8
1650929330000|2022-04-25 23:28:50|1826.91|1809.11|1826.92|1809.12|1827.08|1809.28|1826.86|1809.06|9
1650929340000|2022-04-25 23:29:00|1826.91|1809.11|1826.9|1809.1|1826.92|1809.12|1826.9|1809.1|6
1650929350000|2022-04-25 23:29:10|1826.91|1809.11|1826.09|1808.29|1826.91|1809.11|1826.09|1808.29|10
1650929360000|2022-04-25 23:29:20|1826.07|1808.27|1826.15|1808.35|1826.34|1808.54|1825.69|1807.89|17
1650929370000|2022-04-25 23:29:30|1825.99|1808.19|1825.06|1807.26|1826|1808.2|1825.06|1807.26|15
1650929380000|2022-04-25 23:29:40|1825.05|1807.25|1824.61|1806.81|1825.06|1807.26|1824.61|1806.81|11
1650929390000|2022-04-25 23:29:50|1824.6|1806.8|1824.24|1806.44|1824.71|1806.91|1824.15|1806.35|25
1650929400000|2022-04-25 23:30:00|1824.35|1806.55|1825.4|1807.6|1825.53|1807.73|1824.35|1806.55|17
1650929410000|2022-04-25 23:30:10|1825.41|1807.61|1826.09|1808.29|1826.38|1808.58|1825.41|1807.61|16
1650929420000|2022-04-25 23:30:20|1825.86|1808.06|1825.7|1807.9|1826.01|1808.21|1825.62|1807.82|11
1650929430000|2022-04-25 23:30:30|1825.63|1807.83|1825.55|1807.75|1825.66|1807.86|1825.53|1807.73|10
1650929440000|2022-04-25 23:30:40|1825.57|1807.77|1825.35|1807.55|1825.57|1807.77|1824.7|1806.9|15
1650929450000|2022-04-25 23:30:50|1825.38|1807.58|1824.7|1806.9|1825.61|1807.81|1824.68|1806.88|21
1650929460000|2022-04-25 23:31:00|1824.69|1806.89|1824.6|1806.8|1824.7|1806.9|1824.45|1806.65|21
1650929470000|2022-04-25 23:31:10|1824.47|1806.67|1824.71|1806.91|1824.77|1806.97|1824.47|1806.67|15
1650929480000|2022-04-25 23:31:20|1824.79|1806.99|1825.5|1807.7|1825.53|1807.73|1824.79|1806.99|13
1650929490000|2022-04-25 23:31:30|1825.44|1807.64|1825.45|1807.65|1825.57|1807.77|1825.41|1807.61|17
1650929500000|2022-04-25 23:31:40|1825.55|1807.75|1825.57|1807.77|1825.57|1807.77|1825.47|1807.67|5
1650929510000|2022-04-25 23:31:50|1825.52|1807.72|1825.51|1807.71|1825.52|1807.72|1825.38|1807.58|13
1650929520000|2022-04-25 23:32:00|1825.4|1807.6|1825.41|1807.61|1825.51|1807.71|1825.4|1807.6|6
1650929530000|2022-04-25 23:32:10|1825.24|1807.44|1823.9|1806.1|1825.24|1807.44|1823.65|1805.85|12
1650929540000|2022-04-25 23:32:20|1824.11|1806.31|1823.9|1806.1|1824.11|1806.31|1823.9|1806.1|2
1650929550000|2022-04-25 23:32:30|1823.65|1805.85|1825.29|1807.49|1825.36|1807.56|1823.65|1805.85|23
1650929560000|2022-04-25 23:32:40|1825.27|1807.47|1825.42|1807.62|1825.65|1807.85|1825.09|1807.29|24
1650929570000|2022-04-25 23:32:50|1825.52|1807.72|1825.4|1807.6|1825.52|1807.72|1825.39|1807.59|4
1650929580000|2022-04-25 23:33:00|1825.41|1807.61|1824.75|1806.95|1825.45|1807.65|1824.74|1806.94|21
1650929590000|2022-04-25 23:33:10|1824.82|1807.02|1825.09|1807.29|1825.37|1807.57|1824.74|1806.94|18
1650929600000|2022-04-25 23:33:20|1824.71|1806.91|1824.54|1806.74|1824.72|1806.92|1824.54|1806.74|9
1650929610000|2022-04-25 23:33:30|1824.4|1806.6|1824.54|1806.74|1824.77|1806.97|1824.4|1806.6|16
1650929620000|2022-04-25 23:33:40|1824.57|1806.77|1824.56|1806.76|1825.37|1807.57|1824.2|1806.4|26
1650929630000|2022-04-25 23:33:50|1824.55|1806.75|1824.61|1806.81|1824.72|1806.92|1824.55|1806.75|10
1650929640000|2022-04-25 23:34:00|1824.63|1806.83|1824.65|1806.85|1824.67|1806.87|1824.51|1806.71|20
1650929650000|2022-04-25 23:34:10|1824.5|1806.7|1824.59|1806.79|1824.63|1806.83|1824.5|1806.7|7
1650929660000|2022-04-25 23:34:20|1824.5|1806.7|1824.14|1806.34|1824.51|1806.71|1823.87|1806.07|19
1650929670000|2022-04-25 23:34:30|1824.06|1806.26|1824.41|1806.61|1824.42|1806.62|1824.06|1806.26|15
1650929680000|2022-04-25 23:34:40|1824.46|1806.66|1824.37|1806.57|1824.51|1806.71|1824.2|1806.4|11
1650929690000|2022-04-25 23:34:50|1824.38|1806.58|1824.4|1806.6|1824.42|1806.62|1824.35|1806.55|13
1650929700000|2022-04-25 23:35:00|1824.39|1806.59|1824.4|1806.6|1824.4|1806.6|1824.33|1806.53|17
1650929710000|2022-04-25 23:35:10|1824.34|1806.54|1824.19|1806.39|1824.37|1806.57|1824.17|1806.37|21
1650929720000|2022-04-25 23:35:20|1824.2|1806.4|1824.11|1806.31|1824.28|1806.48|1824.05|1806.25|15
1650929730000|2022-04-25 23:35:30|1824.07|1806.27|1824.35|1806.55|1824.35|1806.55|1824.05|1806.25|15
1650929740000|2022-04-25 23:35:40|1824.3|1806.5|1824.33|1806.53|1824.4|1806.6|1824.29|1806.49|8
1650929750000|2022-04-25 23:35:50|1824.3|1806.5|1824.4|1806.6|1824.4|1806.6|1824.3|1806.5|8
1650929760000|2022-04-25 23:36:00|1824.38|1806.58|1824.4|1806.6|1824.4|1806.6|1824.36|1806.56|10
1650929770000|2022-04-25 23:36:10|1824.36|1806.56|1823.78|1805.98|1824.38|1806.58|1823.78|1805.98|14
1650929780000|2022-04-25 23:36:20|1823.9|1806.1|1823.83|1806.03|1823.91|1806.11|1823.69|1805.89|19
1650929790000|2022-04-25 23:36:30|1823.74|1805.94|1824.38|1806.58|1824.45|1806.65|1823.74|1805.94|18
1650929800000|2022-04-25 23:36:40|1824.39|1806.59|1824.65|1806.85|1824.71|1806.91|1824.39|1806.59|9
1650929810000|2022-04-25 23:36:50|1824.6|1806.8|1824.59|1806.79|1824.64|1806.84|1824.59|1806.79|4
1650929820000|2022-04-25 23:37:00|1824.56|1806.76|1824.56|1806.76|1824.58|1806.78|1824.45|1806.65|13
1650929830000|2022-04-25 23:37:10|1824.58|1806.78|1824.58|1806.78|1824.62|1806.82|1824.55|1806.75|9
1650929840000|2022-04-25 23:37:20|1824.45|1806.65|1824.21|1806.41|1824.45|1806.65|1824.01|1806.21|12
1650929860000|2022-04-25 23:37:40|1823.7|1805.9|1822.72|1804.92|1823.7|1805.9|1822.72|1804.92|5
1650929870000|2022-04-25 23:37:50|1822.54|1804.74|1822.59|1804.79|1822.59|1804.79|1822.52|1804.72|5
1650929880000|2022-04-25 23:38:00|1822.56|1804.76|1822.55|1804.75|1822.59|1804.79|1822.53|1804.73|7
1650929890000|2022-04-25 23:38:10|1822.4|1804.6|1822.35|1804.55|1822.45|1804.65|1822.35|1804.55|6
1650929900000|2022-04-25 23:38:20|1822.36|1804.56|1822.18|1804.38|1822.4|1804.6|1822.18|1804.38|12
1650929910000|2022-04-25 23:38:30|1821.97|1804.17|1821.75|1803.95|1822.06|1804.26|1821.73|1803.93|23
1650929920000|2022-04-25 23:38:40|1821.73|1803.93|1821.73|1803.93|1821.73|1803.93|1821.73|1803.93|1
1650929930000|2022-04-25 23:38:50|1821.66|1803.86|1821.73|1803.93|1821.73|1803.93|1821.52|1803.72|3
1650929940000|2022-04-25 23:39:00|1821.69|1803.89|1822.29|1804.49|1822.39|1804.59|1821.68|1803.88|14
1650929950000|2022-04-25 23:39:10|1822.26|1804.46|1821.12|1803.32|1822.26|1804.46|1821.12|1803.32|7
1650929960000|2022-04-25 23:39:20|1820.94|1803.14|1820.59|1802.79|1820.94|1803.14|1820.53|1802.73|10
1650929970000|2022-04-25 23:39:30|1820.78|1802.98|1820.78|1802.98|1820.78|1802.98|1820.7|1802.9|4
1650929980000|2022-04-25 23:39:40|1820.7|1802.9|1821.06|1803.26|1821.06|1803.26|1820.7|1802.9|13
1650929990000|2022-04-25 23:39:50|1821.01|1803.21|1821.01|1803.21|1821.04|1803.24|1820.76|1802.96|7
1650930000000|2022-04-25 23:40:00|1820.76|1802.96|1821.06|1803.26|1821.06|1803.26|1820.71|1802.91|6
1650930010000|2022-04-25 23:40:10|1820.74|1802.94|1821.52|1803.72|1821.9|1804.1|1820.74|1802.94|18
1650930020000|2022-04-25 23:40:20|1821.51|1803.71|1821.58|1803.78|1821.7|1803.9|1821.51|1803.71|6
1650930030000|2022-04-25 23:40:30|1821.44|1803.64|1821.54|1803.74|1821.58|1803.78|1821.44|1803.64|5
1650930040000|2022-04-25 23:40:40|1821.51|1803.71|1821.24|1803.44|1821.58|1803.78|1821.06|1803.26|14
1650930050000|2022-04-25 23:40:50|1821.23|1803.43|1821.06|1803.26|1821.23|1803.43|1821.06|1803.26|2
1650930060000|2022-04-25 23:41:00|1820.64|1802.84|1820.96|1803.16|1820.96|1803.16|1820.64|1802.84|5
1650930070000|2022-04-25 23:41:10|1820.73|1802.93|1820.96|1803.16|1820.96|1803.16|1820.73|1802.93|6
1650930080000|2022-04-25 23:41:20|1820.99|1803.19|1820.91|1803.11|1820.99|1803.19|1820.9|1803.1|7
1650930090000|2022-04-25 23:41:30|1820.86|1803.06|1820.9|1803.1|1820.9|1803.1|1820.8|1803|4
1650930100000|2022-04-25 23:41:40|1820.92|1803.12|1821.12|1803.32|1821.12|1803.32|1820.79|1802.99|10
1650930110000|2022-04-25 23:41:50|1821.2|1803.4|1821|1803.2|1821.2|1803.4|1821|1803.2|6
1650930120000|2022-04-25 23:42:00|1821.01|1803.21|1821.02|1803.22|1821.05|1803.25|1820.95|1803.15|4
1650930130000|2022-04-25 23:42:10|1820.75|1802.95|1821.02|1803.22|1821.05|1803.25|1820.65|1802.85|4
1650930140000|2022-04-25 23:42:20|1820.65|1802.85|1821|1803.2|1821.11|1803.31|1820.65|1802.85|7
1650930150000|2022-04-25 23:42:30|1820.98|1803.18|1820.89|1803.09|1821.3|1803.5|1820.76|1802.96|16
1650930160000|2022-04-25 23:42:40|1821.08|1803.28|1821.14|1803.34|1821.3|1803.5|1821.08|1803.28|11
1650930170000|2022-04-25 23:42:50|1821.11|1803.31|1821.4|1803.6|1821.4|1803.6|1820.8|1803|9
1650930180000|2022-04-25 23:43:00|1821.21|1803.41|1821.2|1803.4|1821.28|1803.48|1821.07|1803.27|8
1650930190000|2022-04-25 23:43:10|1820.86|1803.06|1821.29|1803.49|1821.29|1803.49|1820.86|1803.06|5
1650930200000|2022-04-25 23:43:20|1821.4|1803.6|1821.29|1803.49|1821.4|1803.6|1821.29|1803.49|2
1650930210000|2022-04-25 23:43:30|1821.17|1803.37|1820.56|1802.76|1821.29|1803.49|1820.54|1802.74|15
1650930220000|2022-04-25 23:43:40|1820.54|1802.74|1820.47|1802.67|1820.54|1802.74|1820.38|1802.58|6
1650930230000|2022-04-25 23:43:50|1820.45|1802.65|1820.3|1802.5|1820.45|1802.65|1820.3|1802.5|5
1650930240000|2022-04-25 23:44:00|1820.19|1802.39|1820.17|1802.37|1820.4|1802.6|1820.09|1802.29|8
1650930250000|2022-04-25 23:44:10|1819.99|1802.19|1820.14|1802.34|1820.17|1802.37|1819.89|1802.09|9
1650930260000|2022-04-25 23:44:20|1820.16|1802.36|1820.19|1802.39|1820.3|1802.5|1820|1802.2|12
1650930270000|2022-04-25 23:44:30|1820.21|1802.41|1819.89|1802.09|1820.27|1802.47|1819.55|1801.75|12
1650930280000|2022-04-25 23:44:40|1819.85|1802.05|1819.82|1802.02|1819.85|1802.05|1819.7|1801.9|5
1650930290000|2022-04-25 23:44:50|1819.55|1801.75|1819.73|1801.93|1819.85|1802.05|1819.55|1801.75|12
1650930300000|2022-04-25 23:45:00|1819.74|1801.94|1819.73|1801.93|1819.78|1801.98|1819.62|1801.82|18
1650930310000|2022-04-25 23:45:10|1819.72|1801.92|1819.72|1801.92|1819.74|1801.94|1819.62|1801.82|12
1650930320000|2022-04-25 23:45:20|1819.64|1801.84|1820.39|1802.59|1820.41|1802.61|1819.64|1801.84|16
1650930330000|2022-04-25 23:45:30|1820.41|1802.61|1820.42|1802.62|1820.55|1802.75|1820.34|1802.54|15
1650930340000|2022-04-25 23:45:40|1820.34|1802.54|1819.68|1801.88|1820.42|1802.62|1819.66|1801.86|15
1650930350000|2022-04-25 23:45:50|1819.73|1801.93|1819.47|1801.67|1819.74|1801.94|1819.22|1801.42|20
1650930360000|2022-04-25 23:46:00|1819.49|1801.69|1819.36|1801.56|1819.49|1801.69|1819.34|1801.54|6
1650930370000|2022-04-25 23:46:10|1819.35|1801.55|1819.44|1801.64|1819.55|1801.75|1819.32|1801.52|15
1650930380000|2022-04-25 23:46:20|1819.45|1801.65|1819.81|1802.01|1820.32|1802.52|1819.45|1801.65|31
1650930390000|2022-04-25 23:46:30|1819.92|1802.12|1820.6|1802.8|1820.6|1802.8|1819.64|1801.84|19
1650930400000|2022-04-25 23:46:40|1820.55|1802.75|1820.56|1802.76|1820.59|1802.79|1820.52|1802.72|6
1650930410000|2022-04-25 23:46:50|1820.57|1802.77|1820.62|1802.82|1820.62|1802.82|1820.51|1802.71|7
1650930430000|2022-04-25 23:47:10|1820.6|1802.8|1820.62|1802.82|1820.62|1802.82|1820.48|1802.68|13
1650930440000|2022-04-25 23:47:20|1821.05|1803.25|1821.15|1803.35|1821.15|1803.35|1820.62|1802.82|15
1650930450000|2022-04-25 23:47:30|1820.93|1803.13|1821.05|1803.25|1821.05|1803.25|1820.62|1802.82|7
1650930460000|2022-04-25 23:47:40|1820.91|1803.11|1821.01|1803.21|1821.05|1803.25|1820.61|1802.81|5
1650930470000|2022-04-25 23:47:50|1820.99|1803.19|1820.62|1802.82|1820.99|1803.19|1820.62|1802.82|3
1650930480000|2022-04-25 23:48:00|1820.48|1802.68|1820.34|1802.54|1820.48|1802.68|1820.05|1802.25|11
1650930490000|2022-04-25 23:48:10|1820.4|1802.6|1820.77|1802.97|1820.77|1802.97|1820.25|1802.45|18
1650930500000|2022-04-25 23:48:20|1820.78|1802.98|1821.34|1803.54|1821.36|1803.56|1820.53|1802.73|20
1650930510000|2022-04-25 23:48:30|1821.36|1803.56|1821.39|1803.59|1821.4|1803.6|1821.23|1803.43|16
1650930520000|2022-04-25 23:48:40|1821.36|1803.56|1821.37|1803.57|1821.51|1803.71|1821.29|1803.49|22
1650930530000|2022-04-25 23:48:50|1821.31|1803.51|1820.81|1803.01|1821.31|1803.51|1820.74|1802.94|13
1650930540000|2022-04-25 23:49:00|1820.93|1803.13|1820.76|1802.96|1820.93|1803.13|1820.7|1802.9|11
1650930550000|2022-04-25 23:49:10|1820.77|1802.97|1820.71|1802.91|1820.77|1802.97|1820.66|1802.86|12
1650930560000|2022-04-25 23:49:20|1820.73|1802.93|1820.76|1802.96|1820.85|1803.05|1820.66|1802.86|12
1650930570000|2022-04-25 23:49:30|1820.74|1802.94|1820.83|1803.03|1820.83|1803.03|1820.7|1802.9|13
1650930580000|2022-04-25 23:49:40|1820.76|1802.96|1821.4|1803.6|1821.4|1803.6|1820.72|1802.92|8
1650930590000|2022-04-25 23:49:50|1821.34|1803.54|1821.4|1803.6|1821.4|1803.6|1821.34|1803.54|3
1650930600000|2022-04-25 23:50:00|1821.48|1803.68|1821.55|1803.75|1821.55|1803.75|1821.48|1803.68|2
1650930610000|2022-04-25 23:50:10|1821.54|1803.74|1821.8|1804|1821.8|1804|1821.51|1803.71|4
1650930620000|2022-04-25 23:50:20|1821.71|1803.91|1821.75|1803.95|1821.75|1803.95|1821.7|1803.9|3
1650930630000|2022-04-25 23:50:30|1821.7|1803.9|1821.3|1803.5|1821.7|1803.9|1821.3|1803.5|3
1650930640000|2022-04-25 23:50:40|1821.32|1803.52|1821.4|1803.6|1821.4|1803.6|1821.32|1803.52|4
1650930660000|2022-04-25 23:51:00|1821.36|1803.56|1821.23|1803.43|1821.36|1803.56|1821.06|1803.26|9
1650930670000|2022-04-25 23:51:10|1821.13|1803.33|1820.5|1802.7|1821.13|1803.33|1820.39|1802.59|11
1650930680000|2022-04-25 23:51:20|1820.59|1802.79|1820.51|1802.71|1820.68|1802.88|1820.48|1802.68|16
1650930690000|2022-04-25 23:51:30|1820.49|1802.69|1821.29|1803.49|1821.29|1803.49|1820.49|1802.69|23
1650930710000|2022-04-25 23:51:50|1821.4|1803.6|1821.4|1803.6|1821.4|1803.6|1821.4|1803.6|1
1650930720000|2022-04-25 23:52:00|1821.34|1803.54|1821.4|1803.6|1821.4|1803.6|1821.34|1803.54|2
1650930740000|2022-04-25 23:52:20|1821.45|1803.65|1821.6|1803.8|1821.6|1803.8|1821.45|1803.65|2
1650930750000|2022-04-25 23:52:30|1821.56|1803.76|1821.6|1803.8|1821.6|1803.8|1821.54|1803.74|3
1650930760000|2022-04-25 23:52:40|1821.67|1803.87|1821.67|1803.87|1821.67|1803.87|1821.67|1803.87|1
1650930770000|2022-04-25 23:52:50|1821.7|1803.9|1821.7|1803.9|1821.7|1803.9|1821.7|1803.9|1
1650930780000|2022-04-25 23:53:00|1821.61|1803.81|1821.9|1804.1|1821.9|1804.1|1821.61|1803.81|4
1650930790000|2022-04-25 23:53:10|1821.8|1804|1822.4|1804.6|1822.4|1804.6|1821.8|1804|5
1650930800000|2022-04-25 23:53:20|1822.35|1804.55|1822.4|1804.6|1822.4|1804.6|1822.35|1804.55|4
1650930810000|2022-04-25 23:53:30|1822.3|1804.5|1822.4|1804.6|1822.4|1804.6|1822.26|1804.46|3
1650930820000|2022-04-25 23:53:40|1822.27|1804.47|1822.4|1804.6|1822.4|1804.6|1822.27|1804.47|2
1650930830000|2022-04-25 23:53:50|1822.32|1804.52|1822.4|1804.6|1822.4|1804.6|1822.29|1804.49|4
1650930840000|2022-04-25 23:54:00|1822.26|1804.46|1822.4|1804.6|1822.4|1804.6|1822.26|1804.46|3
1650930850000|2022-04-25 23:54:10|1822.37|1804.57|1822.65|1804.85|1822.65|1804.85|1822.37|1804.57|11
1650930860000|2022-04-25 23:54:20|1822.51|1804.71|1822.38|1804.58|1822.71|1804.91|1822.26|1804.46|13
1650930870000|2022-04-25 23:54:30|1822.37|1804.57|1822.24|1804.44|1822.38|1804.58|1821.93|1804.13|20
1650930880000|2022-04-25 23:54:40|1822.32|1804.52|1821.55|1803.75|1822.34|1804.54|1821.55|1803.75|6
1650930890000|2022-04-25 23:54:50|1821.53|1803.73|1821.32|1803.52|1821.53|1803.73|1821.32|1803.52|9
1650930900000|2022-04-25 23:55:00|1821.19|1803.39|1820.58|1802.78|1821.19|1803.39|1820.35|1802.55|19
1650930910000|2022-04-25 23:55:10|1820.64|1802.84|1820.64|1802.84|1820.64|1802.84|1820.64|1802.84|1
1650930920000|2022-04-25 23:55:20|1820.5|1802.7|1820.64|1802.84|1820.64|1802.84|1820.48|1802.68|4
1650930930000|2022-04-25 23:55:30|1820.51|1802.71|1820.41|1802.61|1820.51|1802.71|1820.41|1802.61|2
1650930950000|2022-04-25 23:55:50|1820.4|1802.6|1820.2|1802.4|1820.4|1802.6|1820.2|1802.4|2
1650930960000|2022-04-25 23:56:00|1820.25|1802.45|1820.16|1802.36|1820.4|1802.6|1820.16|1802.36|7
1650930970000|2022-04-25 23:56:10|1820.38|1802.58|1820.4|1802.6|1820.4|1802.6|1820.38|1802.58|2
1650930980000|2022-04-25 23:56:20|1820.12|1802.32|1820.4|1802.6|1820.4|1802.6|1820.12|1802.32|2
1650930990000|2022-04-25 23:56:30|1820.29|1802.49|1820.4|1802.6|1820.4|1802.6|1820.11|1802.31|5
1650931000000|2022-04-25 23:56:40|1820.43|1802.63|1820.44|1802.64|1820.44|1802.64|1820.38|1802.58|6
1650931010000|2022-04-25 23:56:50|1820.62|1802.82|1820.64|1802.84|1820.64|1802.84|1820.61|1802.81|3
1650931020000|2022-04-25 23:57:00|1820.7|1802.9|1820.64|1802.84|1820.7|1802.9|1820.64|1802.84|2
1650931040000|2022-04-25 23:57:20|1820.49|1802.69|1820.64|1802.84|1820.64|1802.84|1820.49|1802.69|2
1650931050000|2022-04-25 23:57:30|1820.49|1802.69|1820.53|1802.73|1820.64|1802.84|1820.44|1802.64|13
1650931060000|2022-04-25 23:57:40|1820.57|1802.77|1820.64|1802.84|1820.64|1802.84|1820.43|1802.63|10
1650931070000|2022-04-25 23:57:50|1820.49|1802.69|1820.55|1802.75|1820.64|1802.84|1820.49|1802.69|7
1650931080000|2022-04-25 23:58:00|1820.64|1802.84|1820.4|1802.6|1820.64|1802.84|1820.4|1802.6|6
1650931090000|2022-04-25 23:58:10|1820.64|1802.84|1820.64|1802.84|1820.64|1802.84|1820.6|1802.8|3
1650931100000|2022-04-25 23:58:20|1820.51|1802.71|1820.42|1802.62|1820.64|1802.84|1820.42|1802.62|12
1650931110000|2022-04-25 23:58:30|1820.61|1802.81|1820.61|1802.81|1820.61|1802.81|1820.42|1802.62|9
1650931130000|2022-04-25 23:58:50|1820.64|1802.84|1820.58|1802.78|1820.64|1802.84|1820.58|1802.78|2
1650931140000|2022-04-25 23:59:00|1820.64|1802.84|1820.64|1802.84|1820.64|1802.84|1820.64|1802.84|1
1650931150000|2022-04-25 23:59:10|1820.55|1802.75|1820.09|1802.29|1820.64|1802.84|1820.09|1802.29|6
1650931160000|2022-04-25 23:59:20|1820.14|1802.34|1820.4|1802.6|1820.42|1802.62|1819.72|1801.92|7
1650931170000|2022-04-25 23:59:30|1820.36|1802.56|1820.4|1802.6|1820.43|1802.63|1819.99|1802.19|18
1650931180000|2022-04-25 23:59:40|1820.35|1802.55|1819.8|1802|1820.35|1802.55|1819.69|1801.89|14
1650931190000|2022-04-25 23:59:50|1819.58|1801.78|1819.98|1802.18|1819.98|1802.18|1819.58|1801.78|3
1650931200000|2022-04-26 00:00:00|1820.03|1802.23|1820.22|1802.42|1820.22|1802.42|1819.68|1801.88|8
1650931210000|2022-04-26 00:00:10|1820.25|1802.45|1820.14|1802.34|1820.29|1802.49|1820.14|1802.34|6
1650931220000|2022-04-26 00:00:20|1820.16|1802.36|1820.14|1802.34|1820.38|1802.58|1820.12|1802.32|4
1650931230000|2022-04-26 00:00:30|1820.09|1802.29|1820.92|1803.12|1820.92|1803.12|1819.99|1802.19|16
1650931240000|2022-04-26 00:00:40|1820.87|1803.07|1821.4|1803.6|1821.4|1803.6|1820.62|1802.82|9
1650931250000|2022-04-26 00:00:50|1821.2|1803.4|1821.4|1803.6|1821.4|1803.6|1821.2|1803.4|3
1650931260000|2022-04-26 00:01:00|1821.3|1803.5|1820.64|1802.84|1821.3|1803.5|1820.64|1802.84|5
1650931270000|2022-04-26 00:01:10|1820.51|1802.71|1820.92|1803.12|1820.92|1803.12|1820.43|1802.63|12
1650931280000|2022-04-26 00:01:20|1821.27|1803.47|1821.4|1803.6|1821.4|1803.6|1821.03|1803.23|7
1650931290000|2022-04-26 00:01:30|1821.27|1803.47|1821.27|1803.47|1821.27|1803.47|1821.18|1803.38|3
1650931300000|2022-04-26 00:01:40|1821.35|1803.55|1822.4|1804.6|1822.4|1804.6|1821.14|1803.34|7
1650931310000|2022-04-26 00:01:50|1822.46|1804.66|1821.57|1803.77|1822.47|1804.67|1821.57|1803.77|13
1650931320000|2022-04-26 00:02:00|1821.61|1803.81|1822.36|1804.56|1822.36|1804.56|1821.52|1803.72|22
1650931330000|2022-04-26 00:02:10|1822.34|1804.54|1821.81|1804.01|1822.34|1804.54|1821.57|1803.77|18
1650931340000|2022-04-26 00:02:20|1821.83|1804.03|1822.36|1804.56|1822.36|1804.56|1821.83|1804.03|10
1650931360000|2022-04-26 00:02:40|1822.43|1804.63|1822.43|1804.63|1822.43|1804.63|1822.43|1804.63|1
1650931370000|2022-04-26 00:02:50|1822.65|1804.85|1822.43|1804.63|1823.4|1805.6|1822.43|1804.63|7
1650931380000|2022-04-26 00:03:00|1822.68|1804.88|1824.01|1806.21|1824.01|1806.21|1822.68|1804.88|18
1650931390000|2022-04-26 00:03:10|1824.5|1806.7|1825.4|1807.6|1826.4|1808.6|1824.43|1806.63|23
1650931400000|2022-04-26 00:03:20|1825.8|1808|1826.4|1808.6|1826.4|1808.6|1825.8|1808|3
1650931410000|2022-04-26 00:03:30|1826.13|1808.33|1825.36|1807.56|1826.13|1808.33|1824.5|1806.7|25
1650931420000|2022-04-26 00:03:40|1825.37|1807.57|1823.75|1805.95|1825.4|1807.6|1823.69|1805.89|19
1650931430000|2022-04-26 00:03:50|1823.68|1805.88|1823.57|1805.77|1823.9|1806.1|1823.43|1805.63|22
1650931440000|2022-04-26 00:04:00|1823.56|1805.76|1823.44|1805.64|1823.57|1805.77|1823.41|1805.61|16
1650931450000|2022-04-26 00:04:10|1823.43|1805.63|1822.8|1805|1823.43|1805.63|1822.66|1804.86|17
1650931460000|2022-04-26 00:04:20|1822.54|1804.74|1822.42|1804.62|1822.58|1804.78|1822.41|1804.61|25
1650931470000|2022-04-26 00:04:30|1822.41|1804.61|1822.45|1804.65|1822.47|1804.67|1822.39|1804.59|22
1650931480000|2022-04-26 00:04:40|1822.44|1804.64|1822.46|1804.66|1822.47|1804.67|1822.4|1804.6|9
1650931490000|2022-04-26 00:04:50|1822.43|1804.63|1822.45|1804.65|1822.46|1804.66|1822.39|1804.59|14
1650931500000|2022-04-26 00:05:00|1822.46|1804.66|1822.99|1805.19|1822.99|1805.19|1822.45|1804.65|18
1650931510000|2022-04-26 00:05:10|1823.33|1805.53|1824.35|1806.55|1824.37|1806.57|1823.29|1805.49|27
1650931520000|2022-04-26 00:05:20|1824.34|1806.54|1825.29|1807.49|1825.29|1807.49|1823.72|1805.92|20
1650931530000|2022-04-26 00:05:30|1825.27|1807.47|1825.4|1807.6|1825.42|1807.62|1825.27|1807.47|4
1650931540000|2022-04-26 00:05:40|1825.65|1807.85|1826.33|1808.53|1826.4|1808.6|1825.65|1807.85|5
1650931550000|2022-04-26 00:05:50|1826.4|1808.6|1826.9|1809.1|1827.12|1809.32|1826.32|1808.52|7
1650931560000|2022-04-26 00:06:00|1827.15|1809.35|1827.4|1809.6|1827.4|1809.6|1826.8|1809|15
1650931580000|2022-04-26 00:06:20|1827.33|1809.53|1827.4|1809.6|1827.4|1809.6|1827.33|1809.53|2
1650931590000|2022-04-26 00:06:30|1827.32|1809.52|1827.4|1809.6|1827.4|1809.6|1827.25|1809.45|5
1650931600000|2022-04-26 00:06:40|1827.12|1809.32|1827.4|1809.6|1827.4|1809.6|1827.12|1809.32|4
1650931610000|2022-04-26 00:06:50|1827.12|1809.32|1826.99|1809.19|1827.4|1809.6|1826.99|1809.19|6
1650931620000|2022-04-26 00:07:00|1827.4|1809.6|1826.85|1809.05|1827.4|1809.6|1826.85|1809.05|4
1650931630000|2022-04-26 00:07:10|1826.44|1808.64|1826.43|1808.63|1826.44|1808.64|1826.42|1808.62|4
1650931640000|2022-04-26 00:07:20|1826.15|1808.35|1824.9|1807.1|1826.15|1808.35|1824.9|1807.1|17
1650931650000|2022-04-26 00:07:30|1825.07|1807.27|1824.38|1806.58|1825.07|1807.27|1824.36|1806.56|16
1650931660000|2022-04-26 00:07:40|1824.35|1806.55|1824.4|1806.6|1824.54|1806.74|1824.33|1806.53|18
1650931670000|2022-04-26 00:07:50|1824.37|1806.57|1823.52|1805.72|1824.37|1806.57|1823.48|1805.68|17
1650931680000|2022-04-26 00:08:00|1823.51|1805.71|1823.53|1805.73|1823.82|1806.02|1823.51|1805.71|11
1650931690000|2022-04-26 00:08:10|1823.72|1805.92|1823.72|1805.92|1823.77|1805.97|1823.53|1805.73|5
1650931700000|2022-04-26 00:08:20|1823.7|1805.9|1824.32|1806.52|1824.36|1806.56|1823.7|1805.9|11
1650931710000|2022-04-26 00:08:30|1824.12|1806.32|1823.87|1806.07|1824.12|1806.32|1823.87|1806.07|3
1650931720000|2022-04-26 00:08:40|1823.54|1805.74|1823.48|1805.68|1823.54|1805.74|1823.48|1805.68|2
1650931730000|2022-04-26 00:08:50|1823.42|1805.62|1823.98|1806.18|1824.1|1806.3|1823.42|1805.62|6
1650931740000|2022-04-26 00:09:00|1823.84|1806.04|1823.74|1805.94|1823.84|1806.04|1823.74|1805.94|5
1650931750000|2022-04-26 00:09:10|1823.79|1805.99|1824|1806.2|1824|1806.2|1823.42|1805.62|14
1650931760000|2022-04-26 00:09:20|1824.01|1806.21|1823.6|1805.8|1824.21|1806.41|1823.6|1805.8|9
1650931770000|2022-04-26 00:09:30|1824.12|1806.32|1824.13|1806.33|1824.3|1806.5|1824.09|1806.29|13
1650931780000|2022-04-26 00:09:40|1824.36|1806.56|1824.49|1806.69|1824.65|1806.85|1824.35|1806.55|15
1650931790000|2022-04-26 00:09:50|1824.51|1806.71|1824.69|1806.89|1824.75|1806.95|1824.51|1806.71|10
1650931800000|2022-04-26 00:10:00|1824.7|1806.9|1825.4|1807.6|1825.4|1807.6|1824.61|1806.81|16
1650931810000|2022-04-26 00:10:10|1825.43|1807.63|1826.39|1808.59|1826.4|1808.6|1825.43|1807.63|16
1650931820000|2022-04-26 00:10:20|1826.4|1808.6|1826.41|1808.61|1826.41|1808.61|1826.37|1808.57|4
1650931830000|2022-04-26 00:10:30|1826.5|1808.7|1827.18|1809.38|1827.4|1809.6|1826.5|1808.7|7
1650931840000|2022-04-26 00:10:40|1827.4|1809.6|1828.52|1810.72|1828.52|1810.72|1827.03|1809.23|15
1650931850000|2022-04-26 00:10:50|1828.53|1810.73|1828.46|1810.66|1829.37|1811.57|1828.46|1810.66|23
1650931860000|2022-04-26 00:11:00|1828.51|1810.71|1828.73|1810.93|1828.76|1810.96|1828.44|1810.64|29
1650931870000|2022-04-26 00:11:10|1828.55|1810.75|1828.67|1810.87|1828.68|1810.88|1828.44|1810.64|18
1650931880000|2022-04-26 00:11:20|1828.66|1810.86|1828.38|1810.58|1828.85|1811.05|1828.37|1810.57|16
1650931890000|2022-04-26 00:11:30|1828.43|1810.63|1828.52|1810.72|1828.55|1810.75|1828.4|1810.6|14
1650931900000|2022-04-26 00:11:40|1828.73|1810.93|1829.55|1811.75|1829.55|1811.75|1828.62|1810.82|15
1650931910000|2022-04-26 00:11:50|1829.57|1811.77|1829.3|1811.5|1829.69|1811.89|1829.23|1811.43|15
1650931920000|2022-04-26 00:12:00|1829.19|1811.39|1828.87|1811.07|1829.32|1811.52|1828.75|1810.95|16
1650931930000|2022-04-26 00:12:10|1828.86|1811.06|1828.4|1810.6|1828.86|1811.06|1828.4|1810.6|10
1650931940000|2022-04-26 00:12:20|1828.89|1811.09|1826.79|1808.99|1828.89|1811.09|1826.79|1808.99|19
1650931950000|2022-04-26 00:12:30|1826.67|1808.87|1826.76|1808.96|1826.85|1809.05|1826.62|1808.82|14
1650931960000|2022-04-26 00:12:40|1826.58|1808.78|1826.38|1808.58|1826.58|1808.78|1826.38|1808.58|13
1650931970000|2022-04-26 00:12:50|1826.37|1808.57|1825.92|1808.12|1826.37|1808.57|1825.86|1808.06|12
1650931980000|2022-04-26 00:13:00|1825.91|1808.11|1825.91|1808.11|1825.92|1808.12|1825.45|1807.65|23
1650931990000|2022-04-26 00:13:10|1825.9|1808.1|1825.99|1808.19|1825.99|1808.19|1825.75|1807.95|16
1650932000000|2022-04-26 00:13:20|1825.97|1808.17|1825.73|1807.93|1825.97|1808.17|1825.73|1807.93|4
1650932010000|2022-04-26 00:13:30|1825.71|1807.91|1825.89|1808.09|1825.9|1808.1|1825.7|1807.9|12
1650932020000|2022-04-26 00:13:40|1826.23|1808.43|1827.72|1809.92|1827.85|1810.05|1826.23|1808.43|23
1650932030000|2022-04-26 00:13:50|1827.66|1809.86|1827.05|1809.25|1827.68|1809.88|1826.76|1808.96|22
1650932040000|2022-04-26 00:14:00|1826.92|1809.12|1826.63|1808.83|1827|1809.2|1826.62|1808.82|15
1650932050000|2022-04-26 00:14:10|1826.67|1808.87|1826.78|1808.98|1826.78|1808.98|1826.5|1808.7|11
1650932060000|2022-04-26 00:14:20|1826.8|1809|1826.9|1809.1|1826.94|1809.14|1826.69|1808.89|16
1650932070000|2022-04-26 00:14:30|1826.91|1809.11|1827.22|1809.42|1827.24|1809.44|1826.91|1809.11|15
1650932080000|2022-04-26 00:14:40|1826.95|1809.15|1827.98|1810.18|1828.01|1810.21|1826.95|1809.15|24
1650932090000|2022-04-26 00:14:50|1827.99|1810.19|1828.56|1810.76|1828.56|1810.76|1827.98|1810.18|11
1650932100000|2022-04-26 00:15:00|1828.48|1810.68|1828.56|1810.76|1828.56|1810.76|1828.48|1810.68|9
1650932110000|2022-04-26 00:15:10|1828.53|1810.73|1827.69|1809.89|1828.53|1810.73|1827.68|1809.88|9
1650932120000|2022-04-26 00:15:20|1827.71|1809.91|1827.64|1809.84|1827.71|1809.91|1827.62|1809.82|4
1650932130000|2022-04-26 00:15:30|1827.4|1809.6|1827.41|1809.61|1827.41|1809.61|1827.4|1809.6|2
1650932140000|2022-04-26 00:15:40|1827.4|1809.6|1826.62|1808.82|1827.4|1809.6|1826.62|1808.82|11
1650932150000|2022-04-26 00:15:50|1826.68|1808.88|1826.58|1808.78|1826.68|1808.88|1826.58|1808.78|13
1650932160000|2022-04-26 00:16:00|1826.6|1808.8|1826.65|1808.85|1826.72|1808.92|1826.49|1808.69|11
1650932170000|2022-04-26 00:16:10|1826.7|1808.9|1826.68|1808.88|1826.79|1808.99|1826.5|1808.7|14
1650932180000|2022-04-26 00:16:20|1826.73|1808.93|1826.75|1808.95|1826.75|1808.95|1826.35|1808.55|12
1650932190000|2022-04-26 00:16:30|1826.8|1809|1826.52|1808.72|1826.89|1809.09|1826.52|1808.72|14
1650932200000|2022-04-26 00:16:40|1826.53|1808.73|1827.36|1809.56|1827.36|1809.56|1826.53|1808.73|19
1650932210000|2022-04-26 00:16:50|1827.41|1809.61|1827.43|1809.63|1827.44|1809.64|1826.91|1809.11|12
1650932220000|2022-04-26 00:17:00|1827.34|1809.54|1827.26|1809.46|1827.36|1809.56|1827.14|1809.34|18
1650932230000|2022-04-26 00:17:10|1827.28|1809.48|1827.45|1809.65|1827.66|1809.86|1827.22|1809.42|17
1650932240000|2022-04-26 00:17:20|1827.43|1809.63|1826.5|1808.7|1827.43|1809.63|1826.5|1808.7|18
1650932250000|2022-04-26 00:17:30|1826.61|1808.81|1826.6|1808.8|1826.67|1808.87|1826.6|1808.8|6
1650932260000|2022-04-26 00:17:40|1826.33|1808.53|1825.8|1808|1826.33|1808.53|1825.8|1808|13
1650932270000|2022-04-26 00:17:50|1825.67|1807.87|1824.67|1806.87|1825.67|1807.87|1824.47|1806.67|22
1650932280000|2022-04-26 00:18:00|1824.48|1806.68|1823.81|1806.01|1824.48|1806.68|1823.59|1805.79|20
1650932290000|2022-04-26 00:18:10|1823.87|1806.07|1824.33|1806.53|1824.38|1806.58|1823.87|1806.07|12
1650932300000|2022-04-26 00:18:20|1824.34|1806.54|1823.89|1806.09|1824.39|1806.59|1823.87|1806.07|22
1650932310000|2022-04-26 00:18:30|1824|1806.2|1823.69|1805.89|1824|1806.2|1823.5|1805.7|17
1650932320000|2022-04-26 00:18:40|1823.66|1805.86|1823.68|1805.88|1823.95|1806.15|1823.47|1805.67|22
1650932330000|2022-04-26 00:18:50|1823.66|1805.86|1823.66|1805.86|1823.68|1805.88|1823.65|1805.85|8
1650932340000|2022-04-26 00:19:00|1823.67|1805.87|1823.78|1805.98|1823.82|1806.02|1823.6|1805.8|8
1650932350000|2022-04-26 00:19:10|1823.8|1806|1824.37|1806.57|1824.37|1806.57|1823.76|1805.96|12
1650932360000|2022-04-26 00:19:20|1824.4|1806.6|1824.4|1806.6|1824.4|1806.6|1824.37|1806.57|3
1650932370000|2022-04-26 00:19:30|1824.33|1806.53|1824.16|1806.36|1824.33|1806.53|1824.14|1806.34|4
1650932380000|2022-04-26 00:19:40|1823.67|1805.87|1823.67|1805.87|1823.67|1805.87|1823.66|1805.86|3
1650932390000|2022-04-26 00:19:50|1823.65|1805.85|1823.77|1805.97|1823.83|1806.03|1823.64|1805.84|5
1650932400000|2022-04-26 00:20:00|1823.64|1805.84|1823.83|1806.03|1823.83|1806.03|1823.6|1805.8|11
1650932410000|2022-04-26 00:20:10|1823.7|1805.9|1823.83|1806.03|1823.83|1806.03|1823.7|1805.9|2
1650932420000|2022-04-26 00:20:20|1823.84|1806.04|1824.5|1806.7|1824.5|1806.7|1823.84|1806.04|8
1650932440000|2022-04-26 00:20:40|1824.39|1806.59|1824.5|1806.7|1824.5|1806.7|1824.39|1806.59|5
1650932460000|2022-04-26 00:21:00|1824.46|1806.66|1825.4|1807.6|1825.4|1807.6|1824.46|1806.66|5
1650932470000|2022-04-26 00:21:10|1825.54|1807.74|1826.33|1808.53|1826.4|1808.6|1825.54|1807.74|18
1650932480000|2022-04-26 00:21:20|1826.38|1808.58|1826.44|1808.64|1826.49|1808.69|1826.38|1808.58|13
1650932490000|2022-04-26 00:21:30|1826.56|1808.76|1827.32|1809.52|1827.32|1809.52|1826.56|1808.76|11
1650932500000|2022-04-26 00:21:40|1827.21|1809.41|1828.4|1810.6|1828.4|1810.6|1827.21|1809.41|13
1650932510000|2022-04-26 00:21:50|1828.29|1810.49|1828.13|1810.33|1828.51|1810.71|1828.13|1810.33|17
1650932520000|2022-04-26 00:22:00|1828.16|1810.36|1827.54|1809.74|1828.36|1810.56|1827.54|1809.74|22
1650932530000|2022-04-26 00:22:10|1827.53|1809.73|1827.89|1810.09|1827.89|1810.09|1827.39|1809.59|19
1650932540000|2022-04-26 00:22:20|1827.66|1809.86|1828.47|1810.67|1828.51|1810.71|1827.66|1809.86|18
1650932550000|2022-04-26 00:22:30|1828.46|1810.66|1828.46|1810.66|1828.55|1810.75|1828.39|1810.59|10
1650932560000|2022-04-26 00:22:40|1828.15|1810.35|1828.44|1810.64|1828.46|1810.66|1828.15|1810.35|9
1650932570000|2022-04-26 00:22:50|1828.33|1810.53|1828.57|1810.77|1828.57|1810.77|1827.79|1809.99|13
1650932580000|2022-04-26 00:23:00|1828.49|1810.69|1828.87|1811.07|1828.87|1811.07|1828.31|1810.51|20
1650932590000|2022-04-26 00:23:10|1828.84|1811.04|1828.75|1810.95|1828.93|1811.13|1828.65|1810.85|11
1650932600000|2022-04-26 00:23:20|1828.76|1810.96|1829.4|1811.6|1829.4|1811.6|1828.76|1810.96|6
1650932610000|2022-04-26 00:23:30|1829.34|1811.54|1829.65|1811.85|1829.65|1811.85|1829.04|1811.24|18
1650932620000|2022-04-26 00:23:40|1829.66|1811.86|1830.53|1812.73|1830.75|1812.95|1829.66|1811.86|15
1650932630000|2022-04-26 00:23:50|1830.64|1812.84|1830.36|1812.56|1830.7|1812.9|1829.73|1811.93|11
1650932640000|2022-04-26 00:24:00|1830.27|1812.47|1830.27|1812.47|1830.4|1812.6|1829.82|1812.02|9
1650932650000|2022-04-26 00:24:10|1830.23|1812.43|1829.41|1811.61|1830.26|1812.46|1829.25|1811.45|16
1650932660000|2022-04-26 00:24:20|1829.37|1811.57|1828.54|1810.74|1829.37|1811.57|1828.53|1810.73|12
1650932670000|2022-04-26 00:24:30|1828.56|1810.76|1828.77|1810.97|1828.83|1811.03|1828.56|1810.76|12
1650932680000|2022-04-26 00:24:40|1828.75|1810.95|1828.71|1810.91|1828.75|1810.95|1828.6|1810.8|7
1650932690000|2022-04-26 00:24:50|1828.52|1810.72|1828.53|1810.73|1828.54|1810.74|1828.48|1810.68|10
1650932700000|2022-04-26 00:25:00|1828.55|1810.75|1828.74|1810.94|1828.78|1810.98|1828.49|1810.69|11
1650932710000|2022-04-26 00:25:10|1828.78|1810.98|1828.84|1811.04|1828.84|1811.04|1828.67|1810.87|9
1650932720000|2022-04-26 00:25:20|1828.85|1811.05|1830.4|1812.6|1830.4|1812.6|1828.85|1811.05|13
1650932730000|2022-04-26 00:25:30|1830.33|1812.53|1829.79|1811.99|1830.4|1812.6|1829.79|1811.99|13
1650932740000|2022-04-26 00:25:40|1829.77|1811.97|1829.79|1811.99|1829.79|1811.99|1829.77|1811.97|2
1650932750000|2022-04-26 00:25:50|1829.8|1812|1829.59|1811.79|1829.8|1812|1829.58|1811.78|15
1650932760000|2022-04-26 00:26:00|1829.5|1811.7|1828.86|1811.06|1829.66|1811.86|1828.86|1811.06|15
1650932770000|2022-04-26 00:26:10|1829.08|1811.28|1829.64|1811.84|1829.64|1811.84|1829.03|1811.23|15
1650932780000|2022-04-26 00:26:20|1829.61|1811.81|1829.61|1811.81|1829.61|1811.81|1829.59|1811.79|5
1650932790000|2022-04-26 00:26:30|1829.62|1811.82|1829.79|1811.99|1829.82|1812.02|1829.61|1811.81|9
1650932800000|2022-04-26 00:26:40|1829.6|1811.8|1829.59|1811.79|1829.6|1811.8|1829.58|1811.78|7
1650932810000|2022-04-26 00:26:50|1829.61|1811.81|1828.79|1810.99|1829.61|1811.81|1828.55|1810.75|12
1650932820000|2022-04-26 00:27:00|1828.95|1811.15|1828.88|1811.08|1828.96|1811.16|1828.6|1810.8|20
1650932830000|2022-04-26 00:27:10|1828.87|1811.07|1828.99|1811.19|1829.43|1811.63|1828.87|1811.07|19
1650932840000|2022-04-26 00:27:20|1828.77|1810.97|1829.05|1811.25|1829.2|1811.4|1828.77|1810.97|7
1650932850000|2022-04-26 00:27:30|1829.12|1811.32|1829.06|1811.26|1829.12|1811.32|1828.88|1811.08|10
1650932860000|2022-04-26 00:27:40|1829.11|1811.31|1829.11|1811.31|1829.24|1811.44|1828.88|1811.08|13
1650932870000|2022-04-26 00:27:50|1829.15|1811.35|1829.14|1811.34|1829.19|1811.39|1829.04|1811.24|8
1650932880000|2022-04-26 00:28:00|1829.03|1811.23|1828.98|1811.18|1829.04|1811.24|1828.96|1811.16|8
1650932890000|2022-04-26 00:28:10|1828.9|1811.1|1828.64|1810.84|1828.9|1811.1|1828.64|1810.84|8
1650932900000|2022-04-26 00:28:20|1828.44|1810.64|1827.95|1810.15|1828.44|1810.64|1827.85|1810.05|22
1650932910000|2022-04-26 00:28:30|1827.96|1810.16|1828.64|1810.84|1828.71|1810.91|1827.96|1810.16|23
1650932920000|2022-04-26 00:28:40|1828.63|1810.83|1828.67|1810.87|1828.69|1810.89|1828.51|1810.71|23
1650932930000|2022-04-26 00:28:50|1828.68|1810.88|1830.13|1812.33|1830.13|1812.33|1828.68|1810.88|24
1650932940000|2022-04-26 00:29:00|1830.26|1812.46|1830.3|1812.5|1830.3|1812.5|1830.16|1812.36|9
1650932950000|2022-04-26 00:29:10|1830.22|1812.42|1830.38|1812.58|1830.38|1812.58|1830.22|1812.42|4
1650932960000|2022-04-26 00:29:20|1830.47|1812.67|1830.47|1812.67|1830.47|1812.67|1830.47|1812.67|1
1650932970000|2022-04-26 00:29:30|1830.46|1812.66|1831.18|1813.38|1831.18|1813.38|1830.46|1812.66|9
1650932980000|2022-04-26 00:29:40|1831.3|1813.5|1831.95|1814.15|1832|1814.2|1831.3|1813.5|26
1650932990000|2022-04-26 00:29:50|1831.97|1814.17|1831.35|1813.55|1831.97|1814.17|1831.35|1813.55|19
1650933000000|2022-04-26 00:30:00|1831.34|1813.54|1830.93|1813.13|1831.48|1813.68|1830.41|1812.61|30
1650933010000|2022-04-26 00:30:10|1830.92|1813.12|1830.5|1812.7|1830.92|1813.12|1830.3|1812.5|14
1650933020000|2022-04-26 00:30:20|1830.58|1812.78|1831.08|1813.28|1831.29|1813.49|1830.58|1812.78|15
1650933030000|2022-04-26 00:30:30|1831.07|1813.27|1830.74|1812.94|1831.21|1813.41|1830.74|1812.94|9
1650933040000|2022-04-26 00:30:40|1830.71|1812.91|1829.81|1812.01|1830.71|1812.91|1829.81|1812.01|13
1650933050000|2022-04-26 00:30:50|1829.83|1812.03|1829.81|1812.01|1829.85|1812.05|1829.76|1811.96|10
1650933060000|2022-04-26 00:31:00|1829.76|1811.96|1829.56|1811.76|1829.83|1812.03|1829.29|1811.49|25
1650933070000|2022-04-26 00:31:10|1829.55|1811.75|1828.98|1811.18|1829.59|1811.79|1828.89|1811.09|20
1650933080000|2022-04-26 00:31:20|1828.8|1811|1828.75|1810.95|1829|1811.2|1828.75|1810.95|26
1650933090000|2022-04-26 00:31:30|1828.8|1811|1829.47|1811.67|1829.48|1811.68|1828.8|1811|22
1650933100000|2022-04-26 00:31:40|1829.46|1811.66|1829.41|1811.61|1829.52|1811.72|1829.41|1811.61|18
1650933110000|2022-04-26 00:31:50|1829.43|1811.63|1830.26|1812.46|1830.27|1812.47|1829.43|1811.63|21
1650933120000|2022-04-26 00:32:00|1830.27|1812.47|1830.61|1812.81|1830.63|1812.83|1830.27|1812.47|6
1650933130000|2022-04-26 00:32:10|1830.63|1812.83|1830.6|1812.8|1830.69|1812.89|1830.6|1812.8|10
1650933140000|2022-04-26 00:32:20|1830.59|1812.79|1830.94|1813.14|1830.97|1813.17|1830.59|1812.79|17
1650933150000|2022-04-26 00:32:30|1830.74|1812.94|1830.97|1813.17|1830.98|1813.18|1830.74|1812.94|13
1650933160000|2022-04-26 00:32:40|1831.01|1813.21|1831.05|1813.25|1831.07|1813.27|1831|1813.2|6
1650933170000|2022-04-26 00:32:50|1831.06|1813.26|1831.32|1813.52|1831.32|1813.52|1831.06|1813.26|7
1650933180000|2022-04-26 00:33:00|1831.38|1813.58|1831.38|1813.58|1831.38|1813.58|1831.38|1813.58|1
1650933190000|2022-04-26 00:33:10|1831.4|1813.6|1831.11|1813.31|1831.4|1813.6|1831.11|1813.31|4
1650933200000|2022-04-26 00:33:20|1830.88|1813.08|1830.64|1812.84|1830.91|1813.11|1830.59|1812.79|11
1650933210000|2022-04-26 00:33:30|1830.62|1812.82|1830.63|1812.83|1830.67|1812.87|1830.53|1812.73|8
1650933220000|2022-04-26 00:33:40|1830.62|1812.82|1831.37|1813.57|1831.37|1813.57|1830.59|1812.79|11
1650933230000|2022-04-26 00:33:50|1831.29|1813.49|1831.55|1813.75|1831.55|1813.75|1831.29|1813.49|5
1650933240000|2022-04-26 00:34:00|1831.51|1813.71|1831.51|1813.71|1831.51|1813.71|1831.49|1813.69|3
1650933250000|2022-04-26 00:34:10|1831.55|1813.75|1833.38|1815.58|1833.4|1815.6|1831.55|1813.75|12
1650933260000|2022-04-26 00:34:20|1833.36|1815.56|1832.46|1814.66|1833.42|1815.62|1832.4|1814.6|16
1650933270000|2022-04-26 00:34:30|1832.4|1814.6|1831.3|1813.5|1832.4|1814.6|1831.3|1813.5|18
1650933280000|2022-04-26 00:34:40|1831.06|1813.26|1831.37|1813.57|1831.37|1813.57|1830.61|1812.81|22
1650933290000|2022-04-26 00:34:50|1831.39|1813.59|1831.72|1813.92|1831.77|1813.97|1831.38|1813.58|17
1650933300000|2022-04-26 00:35:00|1831.71|1813.91|1831.81|1814.01|1831.92|1814.12|1831.69|1813.89|18
1650933310000|2022-04-26 00:35:10|1831.88|1814.08|1831.87|1814.07|1832.03|1814.23|1831.79|1813.99|12
1650933320000|2022-04-26 00:35:20|1831.96|1814.16|1831.9|1814.1|1832|1814.2|1831.85|1814.05|16
1650933330000|2022-04-26 00:35:30|1831.91|1814.11|1832.15|1814.35|1832.15|1814.35|1831.78|1813.98|22
1650933340000|2022-04-26 00:35:40|1832.27|1814.47|1832.4|1814.6|1832.54|1814.74|1832.27|1814.47|14
1650933350000|2022-04-26 00:35:50|1832.01|1814.21|1833.32|1815.52|1833.32|1815.52|1831.94|1814.14|22
1650933360000|2022-04-26 00:36:00|1834.25|1816.45|1838.79|1820.99|1840.35|1822.55|1834.25|1816.45|28
1650933370000|2022-04-26 00:36:10|1838.82|1821.02|1837.75|1819.95|1839.03|1821.23|1837.61|1819.81|29
1650933380000|2022-04-26 00:36:20|1837.76|1819.96|1839.31|1821.51|1839.37|1821.57|1837.76|1819.96|32
1650933390000|2022-04-26 00:36:30|1839.32|1821.52|1839.54|1821.74|1840.4|1822.6|1839.27|1821.47|25
1650933400000|2022-04-26 00:36:40|1839.55|1821.75|1839.44|1821.64|1839.55|1821.75|1839.21|1821.41|19
1650933410000|2022-04-26 00:36:50|1839.48|1821.68|1839.36|1821.56|1839.54|1821.74|1839.36|1821.56|9
1650933420000|2022-04-26 00:37:00|1839.42|1821.62|1839.5|1821.7|1839.5|1821.7|1838.74|1820.94|15
1650933430000|2022-04-26 00:37:10|1839.47|1821.67|1839.5|1821.7|1839.77|1821.97|1839.47|1821.67|8
1650933440000|2022-04-26 00:37:20|1839.56|1821.76|1839.56|1821.76|1839.97|1822.17|1839.56|1821.76|10
1650933450000|2022-04-26 00:37:30|1839.54|1821.74|1839.56|1821.76|1839.56|1821.76|1839.35|1821.55|11
1650933460000|2022-04-26 00:37:40|1839.77|1821.97|1839.55|1821.75|1840.3|1822.5|1839.55|1821.75|13
1650933470000|2022-04-26 00:37:50|1839.39|1821.59|1840|1822.2|1840.4|1822.6|1839.39|1821.59|15
1650933480000|2022-04-26 00:38:00|1840.15|1822.35|1839.86|1822.06|1840.26|1822.46|1839.1|1821.3|16
1650933490000|2022-04-26 00:38:10|1839.73|1821.93|1839.97|1822.17|1840.1|1822.3|1839.73|1821.93|9
1650933500000|2022-04-26 00:38:20|1839.83|1822.03|1840.22|1822.42|1840.9|1823.1|1839.75|1821.95|18
1650933510000|2022-04-26 00:38:30|1840.18|1822.38|1840.09|1822.29|1840.31|1822.51|1840.09|1822.29|8
1650933520000|2022-04-26 00:38:40|1840.05|1822.25|1839.69|1821.89|1840.28|1822.48|1839.69|1821.89|16
1650933530000|2022-04-26 00:38:50|1839.65|1821.85|1838.88|1821.08|1839.65|1821.85|1838.85|1821.05|13
1650933540000|2022-04-26 00:39:00|1838.87|1821.07|1838.29|1820.49|1838.91|1821.11|1838.26|1820.46|12
1650933550000|2022-04-26 00:39:10|1838.17|1820.37|1837.32|1819.52|1838.17|1820.37|1837.04|1819.24|28
1650933560000|2022-04-26 00:39:20|1837.3|1819.5|1837.4|1819.6|1837.4|1819.6|1836.69|1818.89|11
1650933570000|2022-04-26 00:39:30|1837.22|1819.42|1837.39|1819.59|1837.39|1819.59|1837.17|1819.37|7
1650933580000|2022-04-26 00:39:40|1837.29|1819.49|1837.22|1819.42|1837.4|1819.6|1836.6|1818.8|9
1650933590000|2022-04-26 00:39:50|1837.3|1819.5|1837.4|1819.6|1837.4|1819.6|1837.22|1819.42|6
1650933600000|2022-04-26 00:40:00|1836.95|1819.15|1837.19|1819.39|1837.4|1819.6|1836.95|1819.15|3
1650933610000|2022-04-26 00:40:10|1837.21|1819.41|1835.37|1817.57|1837.26|1819.46|1835.32|1817.52|25
1650933620000|2022-04-26 00:40:20|1835.4|1817.6|1834.26|1816.46|1835.4|1817.6|1834.18|1816.38|16
1650933630000|2022-04-26 00:40:30|1834.18|1816.38|1833.64|1815.84|1834.2|1816.4|1833.17|1815.37|21
1650933640000|2022-04-26 00:40:40|1833.63|1815.83|1833.87|1816.07|1834.12|1816.32|1833.46|1815.66|14
1650933650000|2022-04-26 00:40:50|1833.86|1816.06|1835|1817.2|1835|1817.2|1833.86|1816.06|16
1650933660000|2022-04-26 00:41:00|1835.06|1817.26|1835.12|1817.32|1835.12|1817.32|1835.06|1817.26|4
1650933670000|2022-04-26 00:41:10|1834.87|1817.07|1835.15|1817.35|1835.15|1817.35|1834.87|1817.07|4
1650933680000|2022-04-26 00:41:20|1835.05|1817.25|1835.4|1817.6|1835.4|1817.6|1834.94|1817.14|6
1650933690000|2022-04-26 00:41:30|1835.18|1817.38|1835.4|1817.6|1835.4|1817.6|1835.16|1817.36|8
1650933700000|2022-04-26 00:41:40|1835.5|1817.7|1836.45|1818.65|1836.65|1818.85|1835.5|1817.7|19
1650933710000|2022-04-26 00:41:50|1836.55|1818.75|1836.42|1818.62|1836.64|1818.84|1836.28|1818.48|12
1650933720000|2022-04-26 00:42:00|1836.27|1818.47|1834.7|1816.9|1836.29|1818.49|1834.57|1816.77|25
1650933730000|2022-04-26 00:42:10|1834.64|1816.84|1833.51|1815.71|1834.64|1816.84|1833.51|1815.71|12
1650933740000|2022-04-26 00:42:20|1833.47|1815.67|1833.91|1816.11|1834.12|1816.32|1833.47|1815.67|9
1650933750000|2022-04-26 00:42:30|1833.74|1815.94|1834.24|1816.44|1834.31|1816.51|1833.74|1815.94|15
1650933760000|2022-04-26 00:42:40|1834.19|1816.39|1834.07|1816.27|1834.4|1816.6|1834.07|1816.27|10
1650933770000|2022-04-26 00:42:50|1834.12|1816.32|1834.04|1816.24|1834.12|1816.32|1833.9|1816.1|5
1650933780000|2022-04-26 00:43:00|1833.85|1816.05|1833.9|1816.1|1834.07|1816.27|1833.85|1816.05|3
1650933790000|2022-04-26 00:43:10|1833.6|1815.8|1833.9|1816.1|1833.9|1816.1|1833.5|1815.7|3
1650933810000|2022-04-26 00:43:30|1833.76|1815.96|1833.47|1815.67|1833.76|1815.96|1833.39|1815.59|13
1650933820000|2022-04-26 00:43:40|1833.57|1815.77|1834.17|1816.37|1834.17|1816.37|1833.4|1815.6|11
1650933830000|2022-04-26 00:43:50|1834.16|1816.36|1834.46|1816.66|1834.52|1816.72|1834.16|1816.36|20
1650933840000|2022-04-26 00:44:00|1834.44|1816.64|1834.5|1816.7|1834.6|1816.8|1834.44|1816.64|6
1650933850000|2022-04-26 00:44:10|1834.54|1816.74|1834.73|1816.93|1834.82|1817.02|1834.53|1816.73|8
1650933860000|2022-04-26 00:44:20|1834.69|1816.89|1834.54|1816.74|1834.75|1816.95|1834.54|1816.74|12
1650933870000|2022-04-26 00:44:30|1834.55|1816.75|1834.4|1816.6|1834.56|1816.76|1834.4|1816.6|10
1650933880000|2022-04-26 00:44:40|1834.39|1816.59|1834.48|1816.68|1834.54|1816.74|1834.39|1816.59|15
1650933890000|2022-04-26 00:44:50|1834.51|1816.71|1834.67|1816.87|1834.67|1816.87|1834.49|1816.69|9
1650933900000|2022-04-26 00:45:00|1834.48|1816.68|1834.53|1816.73|1834.53|1816.73|1834.39|1816.59|17
1650933910000|2022-04-26 00:45:10|1834.52|1816.72|1834.69|1816.89|1834.79|1816.99|1834.52|1816.72|16
1650933920000|2022-04-26 00:45:20|1834.68|1816.88|1834.75|1816.95|1834.82|1817.02|1834.68|1816.88|12
1650933930000|2022-04-26 00:45:30|1834.79|1816.99|1834.74|1816.94|1834.79|1816.99|1834.74|1816.94|2
1650933940000|2022-04-26 00:45:40|1834.82|1817.02|1835.34|1817.54|1835.4|1817.6|1834.82|1817.02|19
1650933950000|2022-04-26 00:45:50|1835.33|1817.53|1834.53|1816.73|1835.34|1817.54|1834.47|1816.67|16
1650933960000|2022-04-26 00:46:00|1834.38|1816.58|1834.36|1816.56|1834.52|1816.72|1834.29|1816.49|10
1650933970000|2022-04-26 00:46:10|1834.27|1816.47|1833.53|1815.73|1834.27|1816.47|1833.53|1815.73|5
1650933980000|2022-04-26 00:46:20|1833.33|1815.53|1833.45|1815.65|1833.46|1815.66|1833.33|1815.53|5
1650933990000|2022-04-26 00:46:30|1833.46|1815.66|1833.26|1815.46|1833.48|1815.68|1833.2|1815.4|23
1650934000000|2022-04-26 00:46:40|1833.37|1815.57|1833.3|1815.5|1833.37|1815.57|1833.21|1815.41|14
1650934010000|2022-04-26 00:46:50|1833.29|1815.49|1833.53|1815.73|1833.76|1815.96|1833.29|1815.49|11
1650934020000|2022-04-26 00:47:00|1833.54|1815.74|1833.87|1816.07|1833.87|1816.07|1833.54|1815.74|15
1650934030000|2022-04-26 00:47:10|1833.86|1816.06|1833.64|1815.84|1834.08|1816.28|1833.64|1815.84|9
1650934040000|2022-04-26 00:47:20|1833.46|1815.66|1833.48|1815.68|1833.5|1815.7|1833.38|1815.58|16
1650934050000|2022-04-26 00:47:30|1833.43|1815.63|1833.47|1815.67|1833.56|1815.76|1833.37|1815.57|10
1650934060000|2022-04-26 00:47:40|1833.42|1815.62|1833.61|1815.81|1833.65|1815.85|1833.42|1815.62|11
1650934070000|2022-04-26 00:47:50|1833.62|1815.82|1833.77|1815.97|1833.79|1815.99|1833.59|1815.79|21
1650934080000|2022-04-26 00:48:00|1833.78|1815.98|1835.17|1817.37|1835.2|1817.4|1833.78|1815.98|20
1650934090000|2022-04-26 00:48:10|1835.16|1817.36|1834.69|1816.89|1835.33|1817.53|1834.69|1816.89|12
1650934100000|2022-04-26 00:48:20|1834.7|1816.9|1834.51|1816.71|1834.76|1816.96|1834.49|1816.69|17
1650934110000|2022-04-26 00:48:30|1834.49|1816.69|1833.89|1816.09|1834.51|1816.71|1833.73|1815.93|11
1650934120000|2022-04-26 00:48:40|1833.75|1815.95|1833.61|1815.81|1833.92|1816.12|1833.55|1815.75|16
1650934130000|2022-04-26 00:48:50|1833.6|1815.8|1833.62|1815.82|1833.63|1815.83|1833.6|1815.8|8
1650934140000|2022-04-26 00:49:00|1833.61|1815.81|1833.59|1815.79|1833.62|1815.82|1833.56|1815.76|6
1650934150000|2022-04-26 00:49:10|1833.64|1815.84|1833.56|1815.76|1833.64|1815.84|1833.56|1815.76|5
1650934160000|2022-04-26 00:49:20|1833.59|1815.79|1833.58|1815.78|1833.59|1815.79|1833.55|1815.75|4
1650934170000|2022-04-26 00:49:30|1833.55|1815.75|1833.59|1815.79|1833.59|1815.79|1833.55|1815.75|10
1650934180000|2022-04-26 00:49:40|1833.58|1815.78|1832.41|1814.61|1833.58|1815.78|1832.41|1814.61|8
1650934190000|2022-04-26 00:49:50|1832.33|1814.53|1832.07|1814.27|1832.33|1814.53|1831.94|1814.14|8
1650934200000|2022-04-26 00:50:00|1831.94|1814.14|1832.48|1814.68|1832.49|1814.69|1831.94|1814.14|12
1650934210000|2022-04-26 00:50:10|1832.49|1814.69|1832.55|1814.75|1832.56|1814.76|1832.47|1814.67|8
1650934220000|2022-04-26 00:50:20|1832.59|1814.79|1832.82|1815.02|1832.93|1815.13|1832.59|1814.79|13
1650934230000|2022-04-26 00:50:30|1832.85|1815.05|1832.78|1814.98|1832.85|1815.05|1832.77|1814.97|7
1650934240000|2022-04-26 00:50:40|1832.76|1814.96|1832.79|1814.99|1832.83|1815.03|1832.7|1814.9|9
1650934250000|2022-04-26 00:50:50|1832.76|1814.96|1832.83|1815.03|1832.91|1815.11|1832.76|1814.96|6
1650934260000|2022-04-26 00:51:00|1832.92|1815.12|1832.83|1815.03|1832.93|1815.13|1832.78|1814.98|7
1650934270000|2022-04-26 00:51:10|1832.87|1815.07|1832.86|1815.06|1832.87|1815.07|1832.86|1815.06|2
1650934280000|2022-04-26 00:51:20|1832.85|1815.05|1833.43|1815.63|1833.43|1815.63|1832.85|1815.05|7
1650934300000|2022-04-26 00:51:40|1833.65|1815.85|1833.55|1815.75|1833.7|1815.9|1833.5|1815.7|4
1650934310000|2022-04-26 00:51:50|1833.58|1815.78|1833.5|1815.7|1833.65|1815.85|1833.47|1815.67|4
1650934320000|2022-04-26 00:52:00|1833.51|1815.71|1833.6|1815.8|1833.6|1815.8|1833.51|1815.71|2
1650934330000|2022-04-26 00:52:10|1833.53|1815.73|1833.6|1815.8|1833.6|1815.8|1833.53|1815.73|2
1650934350000|2022-04-26 00:52:30|1833.71|1815.91|1833.75|1815.95|1833.75|1815.95|1833.71|1815.91|2
1650934370000|2022-04-26 00:52:50|1833.51|1815.71|1833.6|1815.8|1833.6|1815.8|1833.51|1815.71|3
1650934380000|2022-04-26 00:53:00|1833.51|1815.71|1833.6|1815.8|1833.6|1815.8|1833.51|1815.71|2
1650934390000|2022-04-26 00:53:10|1833.53|1815.73|1832.66|1814.86|1833.53|1815.73|1832.66|1814.86|5
1650934400000|2022-04-26 00:53:20|1832.65|1814.85|1832.65|1814.85|1832.65|1814.85|1832.65|1814.85|1
1650934420000|2022-04-26 00:53:40|1832.67|1814.87|1832.72|1814.92|1832.78|1814.98|1832.67|1814.87|11
1650934430000|2022-04-26 00:53:50|1832.74|1814.94|1833.4|1815.6|1833.4|1815.6|1832.74|1814.94|10
1650934440000|2022-04-26 00:54:00|1833.39|1815.59|1832.65|1814.85|1833.4|1815.6|1832.65|1814.85|9
1650934450000|2022-04-26 00:54:10|1832.7|1814.9|1832.7|1814.9|1832.7|1814.9|1832.7|1814.9|1
1650934460000|2022-04-26 00:54:20|1832.71|1814.91|1832.73|1814.93|1832.73|1814.93|1832.71|1814.91|2
1650934470000|2022-04-26 00:54:30|1832.65|1814.85|1832.65|1814.85|1832.76|1814.96|1832.65|1814.85|5
1650934480000|2022-04-26 00:54:40|1832.7|1814.9|1832.7|1814.9|1832.7|1814.9|1832.7|1814.9|1
1650934490000|2022-04-26 00:54:50|1832.54|1814.74|1832.54|1814.74|1832.54|1814.74|1832.54|1814.74|1
1650934500000|2022-04-26 00:55:00|1832.62|1814.82|1832.55|1814.75|1832.65|1814.85|1832.55|1814.75|4
1650934510000|2022-04-26 00:55:10|1832.65|1814.85|1832.65|1814.85|1832.7|1814.9|1832.61|1814.81|7
1650934520000|2022-04-26 00:55:20|1832.61|1814.81|1832.65|1814.85|1832.65|1814.85|1832.61|1814.81|2
1650934530000|2022-04-26 00:55:30|1832.55|1814.75|1832.63|1814.83|1832.63|1814.83|1832.55|1814.75|4
1650934550000|2022-04-26 00:55:50|1832.48|1814.68|1832.59|1814.79|1832.61|1814.81|1832.48|1814.68|6
1650934560000|2022-04-26 00:56:00|1832.65|1814.85|1832.61|1814.81|1832.65|1814.85|1832.59|1814.79|6
1650934570000|2022-04-26 00:56:10|1832.58|1814.78|1832.63|1814.83|1832.63|1814.83|1832.55|1814.75|4
1650934580000|2022-04-26 00:56:20|1832.55|1814.75|1832.63|1814.83|1832.63|1814.83|1832.55|1814.75|2
1650934590000|2022-04-26 00:56:30|1832.41|1814.61|1832.71|1814.91|1832.71|1814.91|1832.41|1814.61|5
1650934600000|2022-04-26 00:56:40|1832.56|1814.76|1832.56|1814.76|1832.56|1814.76|1832.56|1814.76|1
1650934610000|2022-04-26 00:56:50|1832.38|1814.58|1832.64|1814.84|1832.71|1814.91|1832.38|1814.58|4
1650934620000|2022-04-26 00:57:00|1832.55|1814.75|1832.63|1814.83|1832.7|1814.9|1832.55|1814.75|10
1650934630000|2022-04-26 00:57:10|1832.67|1814.87|1832.36|1814.56|1832.69|1814.89|1832.36|1814.56|8
1650934640000|2022-04-26 00:57:20|1832.09|1814.29|1832.21|1814.41|1832.31|1814.51|1832.09|1814.29|4
1650934650000|2022-04-26 00:57:30|1832.17|1814.37|1831.41|1813.61|1832.17|1814.37|1831.41|1813.61|8
1650934660000|2022-04-26 00:57:40|1831.3|1813.5|1831.29|1813.49|1831.41|1813.61|1831.2|1813.4|5
1650934670000|2022-04-26 00:57:50|1831.39|1813.59|1830.36|1812.56|1831.39|1813.59|1830.3|1812.5|14
1650934680000|2022-04-26 00:58:00|1830.16|1812.36|1831.01|1813.21|1831.08|1813.28|1830.16|1812.36|27
1650934690000|2022-04-26 00:58:10|1831|1813.2|1831.34|1813.54|1831.35|1813.55|1831|1813.2|17
1650934700000|2022-04-26 00:58:20|1831.35|1813.55|1831.95|1814.15|1832|1814.2|1831.21|1813.41|28
1650934710000|2022-04-26 00:58:30|1831.83|1814.03|1831.89|1814.09|1832.04|1814.24|1831.71|1813.91|28
1650934720000|2022-04-26 00:58:40|1831.88|1814.08|1831.86|1814.06|1832.03|1814.23|1831.55|1813.75|27
1650934730000|2022-04-26 00:58:50|1831.84|1814.04|1831.86|1814.06|1831.9|1814.1|1831.79|1813.99|13
1650934740000|2022-04-26 00:59:00|1831.85|1814.05|1831.75|1813.95|1831.96|1814.16|1831.6|1813.8|22
1650934750000|2022-04-26 00:59:10|1831.83|1814.03|1831.81|1814.01|1831.93|1814.13|1831.6|1813.8|20
1650934760000|2022-04-26 00:59:20|1831.8|1814|1830.94|1813.14|1831.89|1814.09|1830.93|1813.13|17
1650934770000|2022-04-26 00:59:30|1831.06|1813.26|1830.97|1813.17|1831.07|1813.27|1830.97|1813.17|23
1650934780000|2022-04-26 00:59:40|1831.02|1813.22|1830.92|1813.12|1831.02|1813.22|1830.92|1813.12|7
1650934790000|2022-04-26 00:59:50|1830.88|1813.08|1830.92|1813.12|1830.92|1813.12|1830.88|1813.08|2
1650934800000|2022-04-26 01:00:00|1830.88|1813.08|1831.52|1813.72|1831.56|1813.76|1830.88|1813.08|16
1650934810000|2022-04-26 01:00:10|1831.49|1813.69|1831.9|1814.1|1831.9|1814.1|1831.33|1813.53|11
1650934820000|2022-04-26 01:00:20|1832.11|1814.31|1831.99|1814.19|1832.28|1814.48|1831.6|1813.8|15
1650934830000|2022-04-26 01:00:30|1832.01|1814.21|1831.69|1813.89|1832.06|1814.26|1831.66|1813.86|21
1650934840000|2022-04-26 01:00:40|1831.68|1813.88|1831.9|1814.1|1831.92|1814.12|1831.63|1813.83|15
1650934850000|2022-04-26 01:00:50|1831.75|1813.95|1831.62|1813.82|1831.9|1814.1|1831.62|1813.82|12
1650934860000|2022-04-26 01:01:00|1831.5|1813.7|1831.74|1813.94|1831.74|1813.94|1831.5|1813.7|7
1650934870000|2022-04-26 01:01:10|1831.73|1813.93|1831.61|1813.81|1831.74|1813.94|1831.61|1813.81|4
1650934880000|2022-04-26 01:01:20|1831.69|1813.89|1831.69|1813.89|1831.69|1813.89|1831.68|1813.88|3
1650934900000|2022-04-26 01:01:40|1831.74|1813.94|1831.75|1813.95|1831.75|1813.95|1831.6|1813.8|4
1650934910000|2022-04-26 01:01:50|1831.92|1814.12|1831.78|1813.98|1831.92|1814.12|1831.52|1813.72|12
1650934920000|2022-04-26 01:02:00|1831.99|1814.19|1832.37|1814.57|1832.37|1814.57|1831.99|1814.19|5
1650934930000|2022-04-26 01:02:10|1832.36|1814.56|1832.41|1814.61|1832.41|1814.61|1832.36|1814.56|5
1650934940000|2022-04-26 01:02:20|1832.36|1814.56|1832.41|1814.61|1832.41|1814.61|1832.36|1814.56|2
1650934950000|2022-04-26 01:02:30|1832.38|1814.58|1832.41|1814.61|1832.41|1814.61|1832.26|1814.46|5
1650934960000|2022-04-26 01:02:40|1832.3|1814.5|1832.41|1814.61|1832.42|1814.62|1832.3|1814.5|5
1650934970000|2022-04-26 01:02:50|1832.4|1814.6|1831.53|1813.73|1832.41|1814.61|1831.53|1813.73|10
1650934980000|2022-04-26 01:03:00|1831.55|1813.75|1831.5|1813.7|1831.6|1813.8|1831.5|1813.7|9
1650934990000|2022-04-26 01:03:10|1831.63|1813.83|1831.6|1813.8|1831.85|1814.05|1831.55|1813.75|21
1650935000000|2022-04-26 01:03:20|1831.67|1813.87|1831.75|1813.95|1831.76|1813.96|1831.55|1813.75|13
1650935010000|2022-04-26 01:03:30|1831.77|1813.97|1831.79|1813.99|1831.79|1813.99|1831.77|1813.97|7
1650935020000|2022-04-26 01:03:40|1831.8|1814|1831.77|1813.97|1831.83|1814.03|1831.77|1813.97|8
1650935030000|2022-04-26 01:03:50|1831.82|1814.02|1831.77|1813.97|1831.87|1814.07|1831.72|1813.92|9
1650935040000|2022-04-26 01:04:00|1831.83|1814.03|1831.77|1813.97|1831.83|1814.03|1831.72|1813.92|4
1650935050000|2022-04-26 01:04:10|1831.79|1813.99|1831.86|1814.06|1831.86|1814.06|1831.73|1813.93|14
1650935060000|2022-04-26 01:04:20|1831.91|1814.11|1832.3|1814.5|1832.3|1814.5|1831.72|1813.92|14
1650935070000|2022-04-26 01:04:30|1831.93|1814.13|1832.7|1814.9|1832.7|1814.9|1831.93|1814.13|5
1650935080000|2022-04-26 01:04:40|1832.64|1814.84|1832.41|1814.61|1832.64|1814.84|1832.38|1814.58|4
1650935090000|2022-04-26 01:04:50|1831.78|1813.98|1831.53|1813.73|1831.78|1813.98|1831.53|1813.73|14
1650935100000|2022-04-26 01:05:00|1831.5|1813.7|1831.5|1813.7|1831.53|1813.73|1831.45|1813.65|17
1650935110000|2022-04-26 01:05:10|1831.49|1813.69|1831.37|1813.57|1831.49|1813.69|1831.37|1813.57|12
1650935120000|2022-04-26 01:05:20|1831.3|1813.5|1831.35|1813.55|1831.4|1813.6|1831.3|1813.5|16
1650935130000|2022-04-26 01:05:30|1831.33|1813.53|1831.34|1813.54|1831.4|1813.6|1831.32|1813.52|20
1650935140000|2022-04-26 01:05:40|1831.36|1813.56|1831.52|1813.72|1831.52|1813.72|1831.34|1813.54|15
1650935150000|2022-04-26 01:05:50|1831.53|1813.73|1831.59|1813.79|1831.64|1813.84|1831.48|1813.68|9
1650935160000|2022-04-26 01:06:00|1831.55|1813.75|1831.62|1813.82|1831.62|1813.82|1831.55|1813.75|3
1650935170000|2022-04-26 01:06:10|1831.52|1813.72|1831.68|1813.88|1831.68|1813.88|1831.52|1813.72|10
1650935180000|2022-04-26 01:06:20|1831.64|1813.84|1831.68|1813.88|1831.68|1813.88|1831.64|1813.84|5
1650935190000|2022-04-26 01:06:30|1831.61|1813.81|1831.57|1813.77|1831.68|1813.88|1831.57|1813.77|5
1650935200000|2022-04-26 01:06:40|1831.58|1813.78|1831.53|1813.73|1831.61|1813.81|1831.44|1813.64|14
1650935210000|2022-04-26 01:06:50|1831.49|1813.69|1831.46|1813.66|1831.51|1813.71|1831.27|1813.47|11
1650935220000|2022-04-26 01:07:00|1831.51|1813.71|1831.37|1813.57|1831.51|1813.71|1831.34|1813.54|7
1650935230000|2022-04-26 01:07:10|1831.36|1813.56|1831.38|1813.58|1831.39|1813.59|1831.28|1813.48|13
1650935240000|2022-04-26 01:07:20|1831.34|1813.54|1830.34|1812.54|1831.35|1813.55|1830.22|1812.42|18
1650935250000|2022-04-26 01:07:30|1830.3|1812.5|1829.6|1811.8|1830.3|1812.5|1829.56|1811.76|9
1650935260000|2022-04-26 01:07:40|1829.62|1811.82|1829.85|1812.05|1829.85|1812.05|1829.62|1811.82|2
1650935270000|2022-04-26 01:07:50|1829.47|1811.67|1829.6|1811.8|1829.85|1812.05|1829.47|1811.67|6
1650935280000|2022-04-26 01:08:00|1829.62|1811.82|1829.75|1811.95|1829.75|1811.95|1829.4|1811.6|15
1650935300000|2022-04-26 01:08:20|1829.68|1811.88|1829.24|1811.44|1829.76|1811.96|1829.24|1811.44|12
1650935310000|2022-04-26 01:08:30|1828.81|1811.01|1828.24|1810.44|1828.86|1811.06|1828.1|1810.3|19
1650935320000|2022-04-26 01:08:40|1828.03|1810.23|1827.73|1809.93|1828.18|1810.38|1827.56|1809.76|17
1650935330000|2022-04-26 01:08:50|1827.91|1810.11|1828.15|1810.35|1828.16|1810.36|1827.88|1810.08|19
1650935340000|2022-04-26 01:09:00|1828.03|1810.23|1827.68|1809.88|1828.09|1810.29|1827.55|1809.75|12
1650935350000|2022-04-26 01:09:10|1827.5|1809.7|1827.95|1810.15|1827.99|1810.19|1827.08|1809.28|21
1650935360000|2022-04-26 01:09:20|1827.96|1810.16|1828.04|1810.24|1828.04|1810.24|1827.9|1810.1|13
1650935370000|2022-04-26 01:09:30|1828.03|1810.23|1828.02|1810.22|1828.03|1810.23|1828|1810.2|8
1650935380000|2022-04-26 01:09:40|1827.97|1810.17|1828.01|1810.21|1828.02|1810.22|1827.96|1810.16|9
1650935390000|2022-04-26 01:09:50|1828|1810.2|1828|1810.2|1828|1810.2|1828|1810.2|1
1650935400000|2022-04-26 01:10:00|1828.01|1810.21|1827.97|1810.17|1828.01|1810.21|1827.75|1809.95|4
1650935420000|2022-04-26 01:10:20|1827.84|1810.04|1827.94|1810.14|1827.95|1810.15|1827.84|1810.04|5
1650935430000|2022-04-26 01:10:30|1827.95|1810.15|1827.95|1810.15|1827.95|1810.15|1827.91|1810.11|3
1650935440000|2022-04-26 01:10:40|1827.87|1810.07|1827.93|1810.13|1827.97|1810.17|1827.87|1810.07|6
1650935450000|2022-04-26 01:10:50|1827.92|1810.12|1827.78|1809.98|1827.92|1810.12|1827.53|1809.73|18
1650935460000|2022-04-26 01:11:00|1827.79|1809.99|1827.78|1809.98|1827.79|1809.99|1827.6|1809.8|11
1650935470000|2022-04-26 01:11:10|1827.76|1809.96|1827.78|1809.98|1827.78|1809.98|1827.76|1809.96|2
1650935480000|2022-04-26 01:11:20|1827.81|1810.01|1827.93|1810.13|1827.93|1810.13|1827.75|1809.95|6
1650935490000|2022-04-26 01:11:30|1827.99|1810.19|1827.97|1810.17|1827.99|1810.19|1827.93|1810.13|5
1650935500000|2022-04-26 01:11:40|1827.88|1810.08|1827.76|1809.96|1827.98|1810.18|1827.61|1809.81|7
1650935510000|2022-04-26 01:11:50|1827.59|1809.79|1827.81|1810.01|1827.85|1810.05|1827.59|1809.79|6
1650935520000|2022-04-26 01:12:00|1827.6|1809.8|1828.32|1810.52|1828.32|1810.52|1827.6|1809.8|9
1650935530000|2022-04-26 01:12:10|1828.49|1810.69|1828.04|1810.24|1828.49|1810.69|1828.04|1810.24|7
1650935540000|2022-04-26 01:12:20|1827.78|1809.98|1827.98|1810.18|1827.98|1810.18|1827.52|1809.72|6
1650935550000|2022-04-26 01:12:30|1827.58|1809.78|1827.7|1809.9|1827.7|1809.9|1827.56|1809.76|12
1650935560000|2022-04-26 01:12:40|1827.71|1809.91|1827.79|1809.99|1827.79|1809.99|1827.6|1809.8|12
1650935570000|2022-04-26 01:12:50|1827.81|1810.01|1827.84|1810.04|1827.85|1810.05|1827.72|1809.92|8
1650935580000|2022-04-26 01:13:00|1827.83|1810.03|1827.7|1809.9|1827.83|1810.03|1827.29|1809.49|14
1650935590000|2022-04-26 01:13:10|1827.74|1809.94|1827.74|1809.94|1827.81|1810.01|1827.74|1809.94|4
1650935600000|2022-04-26 01:13:20|1827.75|1809.95|1827.74|1809.94|1827.75|1809.95|1827.72|1809.92|8
1650935610000|2022-04-26 01:13:30|1827.78|1809.98|1827.72|1809.92|1827.78|1809.98|1827.65|1809.85|10
1650935620000|2022-04-26 01:13:40|1827.7|1809.9|1827.71|1809.91|1827.77|1809.97|1827.45|1809.65|12
1650935630000|2022-04-26 01:13:50|1827.66|1809.86|1828.38|1810.58|1828.38|1810.58|1827.55|1809.75|11
1650935640000|2022-04-26 01:14:00|1828.72|1810.92|1829.4|1811.6|1829.4|1811.6|1828.72|1810.92|6
1650935650000|2022-04-26 01:14:10|1829.22|1811.42|1829.4|1811.6|1829.4|1811.6|1829.22|1811.42|2
1650935660000|2022-04-26 01:14:20|1829.22|1811.42|1829.22|1811.42|1829.4|1811.6|1829.22|1811.42|3
1650935670000|2022-04-26 01:14:30|1828.85|1811.05|1827.8|1810|1828.85|1811.05|1827.5|1809.7|15
1650935680000|2022-04-26 01:14:40|1827.77|1809.97|1828.52|1810.72|1828.52|1810.72|1827.76|1809.96|8
1650935690000|2022-04-26 01:14:50|1828.55|1810.75|1828.55|1810.75|1828.55|1810.75|1828.55|1810.75|1
1650935700000|2022-04-26 01:15:00|1828.49|1810.69|1828.55|1810.75|1828.55|1810.75|1828.49|1810.69|2
1650935710000|2022-04-26 01:15:10|1828.7|1810.9|1828.75|1810.95|1828.75|1810.95|1828.68|1810.88|4
1650935730000|2022-04-26 01:15:30|1828.4|1810.6|1827.52|1809.72|1828.4|1810.6|1827.49|1809.69|14
1650935740000|2022-04-26 01:15:40|1827.49|1809.69|1826.87|1809.07|1827.54|1809.74|1826.87|1809.07|24
1650935750000|2022-04-26 01:15:50|1827.14|1809.34|1826.85|1809.05|1827.14|1809.34|1826.85|1809.05|7
1650935760000|2022-04-26 01:16:00|1826.95|1809.15|1827.55|1809.75|1827.55|1809.75|1826.84|1809.04|11
1650935770000|2022-04-26 01:16:10|1827.57|1809.77|1828.4|1810.6|1828.4|1810.6|1827.57|1809.77|13
1650935780000|2022-04-26 01:16:20|1828.38|1810.58|1830.25|1812.45|1830.25|1812.45|1828.38|1810.58|10
1650935790000|2022-04-26 01:16:30|1830.27|1812.47|1830.65|1812.85|1830.65|1812.85|1830.19|1812.39|12
1650935800000|2022-04-26 01:16:40|1830.44|1812.64|1830.5|1812.7|1830.5|1812.7|1830.44|1812.64|2
1650935810000|2022-04-26 01:16:50|1830.54|1812.74|1830.26|1812.46|1830.6|1812.8|1830.26|1812.46|7
1650935820000|2022-04-26 01:17:00|1830.37|1812.57|1830.37|1812.57|1830.37|1812.57|1830.28|1812.48|3
1650935830000|2022-04-26 01:17:10|1830.46|1812.66|1830.55|1812.75|1830.55|1812.75|1830.46|1812.66|3
1650935840000|2022-04-26 01:17:20|1830.49|1812.69|1830.55|1812.75|1830.55|1812.75|1830.46|1812.66|4
1650935850000|2022-04-26 01:17:30|1830.41|1812.61|1830.48|1812.68|1830.5|1812.7|1830.41|1812.61|6
1650935860000|2022-04-26 01:17:40|1829.88|1812.08|1829.71|1811.91|1829.9|1812.1|1829.6|1811.8|14
1650935870000|2022-04-26 01:17:50|1829.74|1811.94|1829.78|1811.98|1829.78|1811.98|1829.6|1811.8|11
1650935880000|2022-04-26 01:18:00|1829.65|1811.85|1830.41|1812.61|1830.41|1812.61|1829.61|1811.81|16
1650935890000|2022-04-26 01:18:10|1830.43|1812.63|1830.52|1812.72|1830.54|1812.74|1830.43|1812.63|15
1650935900000|2022-04-26 01:18:20|1830.63|1812.83|1830.67|1812.87|1830.72|1812.92|1830.63|1812.83|11
1650935910000|2022-04-26 01:18:30|1830.68|1812.88|1830.42|1812.62|1830.68|1812.88|1830.32|1812.52|10
1650935920000|2022-04-26 01:18:40|1830.47|1812.67|1830.49|1812.69|1830.62|1812.82|1830.46|1812.66|14
1650935930000|2022-04-26 01:18:50|1830.38|1812.58|1830.48|1812.68|1830.48|1812.68|1830.26|1812.46|20
1650935940000|2022-04-26 01:19:00|1830.56|1812.76|1830.6|1812.8|1830.6|1812.8|1830.45|1812.65|18
1650935950000|2022-04-26 01:19:10|1830.59|1812.79|1830.57|1812.77|1830.63|1812.83|1830.57|1812.77|7
1650935960000|2022-04-26 01:19:20|1830.63|1812.83|1830.64|1812.84|1830.65|1812.85|1830.63|1812.83|3
1650935970000|2022-04-26 01:19:30|1830.62|1812.82|1829.96|1812.16|1830.66|1812.86|1829.96|1812.16|6
1650935980000|2022-04-26 01:19:40|1830|1812.2|1829.79|1811.99|1830|1812.2|1829.79|1811.99|5
1650935990000|2022-04-26 01:19:50|1829.8|1812|1829.8|1812|1829.8|1812|1829.8|1812|1
1650936000000|2022-04-26 01:20:00|1829.79|1811.99|1829.85|1812.05|1830|1812.2|1829.79|1811.99|9
1650936010000|2022-04-26 01:20:10|1829.86|1812.06|1829.85|1812.05|1830.09|1812.29|1829.78|1811.98|7
1650936020000|2022-04-26 01:20:20|1829.86|1812.06|1829.9|1812.1|1829.9|1812.1|1829.8|1812|5
1650936040000|2022-04-26 01:20:40|1829.85|1812.05|1829.84|1812.04|1829.9|1812.1|1829.84|1812.04|5
1650936050000|2022-04-26 01:20:50|1829.85|1812.05|1829.85|1812.05|1829.85|1812.05|1829.85|1812.05|1
1650936060000|2022-04-26 01:21:00|1829.79|1811.99|1830.38|1812.58|1830.42|1812.62|1829.79|1811.99|6
1650936070000|2022-04-26 01:21:10|1830.41|1812.61|1830.7|1812.9|1830.7|1812.9|1830.41|1812.61|4
1650936080000|2022-04-26 01:21:20|1830.55|1812.75|1830.6|1812.8|1830.6|1812.8|1830.55|1812.75|2
1650936090000|2022-04-26 01:21:30|1830.4|1812.6|1829.7|1811.9|1830.4|1812.6|1829.7|1811.9|5
1650936100000|2022-04-26 01:21:40|1829.65|1811.85|1829.72|1811.92|1829.86|1812.06|1829.58|1811.78|15
1650936110000|2022-04-26 01:21:50|1829.73|1811.93|1829.74|1811.94|1829.83|1812.03|1829.7|1811.9|17
1650936120000|2022-04-26 01:22:00|1829.78|1811.98|1829.74|1811.94|1829.79|1811.99|1829.66|1811.86|15
1650936130000|2022-04-26 01:22:10|1829.73|1811.93|1829.92|1812.12|1829.92|1812.12|1829.61|1811.81|14
1650936140000|2022-04-26 01:22:20|1830.08|1812.28|1830.41|1812.61|1830.41|1812.61|1830.08|1812.28|6
1650936150000|2022-04-26 01:22:30|1830.43|1812.63|1830.46|1812.66|1830.6|1812.8|1830.41|1812.61|7
1650936160000|2022-04-26 01:22:40|1830.41|1812.61|1830.46|1812.66|1830.46|1812.66|1830.41|1812.61|2
1650936170000|2022-04-26 01:22:50|1830.4|1812.6|1829.58|1811.78|1830.46|1812.66|1829.58|1811.78|8
1650936180000|2022-04-26 01:23:00|1829.59|1811.79|1829.59|1811.79|1829.73|1811.93|1829.59|1811.79|13
1650936190000|2022-04-26 01:23:10|1829.58|1811.78|1828.51|1810.71|1829.58|1811.78|1828.5|1810.7|18
1650936200000|2022-04-26 01:23:20|1828.53|1810.73|1828.53|1810.73|1828.55|1810.75|1828.5|1810.7|8
1650936210000|2022-04-26 01:23:30|1828.57|1810.77|1827.53|1809.73|1828.57|1810.77|1826.69|1808.89|28
1650936220000|2022-04-26 01:23:40|1827.52|1809.72|1827.59|1809.79|1827.59|1809.79|1826.83|1809.03|25
1650936230000|2022-04-26 01:23:50|1827.6|1809.8|1827.97|1810.17|1828.01|1810.21|1827.59|1809.79|15
1650936240000|2022-04-26 01:24:00|1827.99|1810.19|1828.62|1810.82|1828.63|1810.83|1827.99|1810.19|19
1650936250000|2022-04-26 01:24:10|1828.59|1810.79|1828.53|1810.73|1828.66|1810.86|1828.51|1810.71|16
1650936260000|2022-04-26 01:24:20|1828.51|1810.71|1828.59|1810.79|1828.64|1810.84|1828.5|1810.7|15
1650936270000|2022-04-26 01:24:30|1828.61|1810.81|1828.69|1810.89|1828.69|1810.89|1828.5|1810.7|12
1650936280000|2022-04-26 01:24:40|1828.7|1810.9|1828.74|1810.94|1828.75|1810.95|1828.7|1810.9|9
1650936290000|2022-04-26 01:24:50|1828.75|1810.95|1828.73|1810.93|1828.75|1810.95|1828.69|1810.89|6
1650936300000|2022-04-26 01:25:00|1828.65|1810.85|1828.73|1810.93|1828.73|1810.93|1828.6|1810.8|8
1650936310000|2022-04-26 01:25:10|1828.7|1810.9|1828.7|1810.9|1828.73|1810.93|1828.7|1810.9|15
1650936320000|2022-04-26 01:25:20|1828.73|1810.93|1828.72|1810.92|1828.74|1810.94|1828.7|1810.9|10
1650936330000|2022-04-26 01:25:30|1828.71|1810.91|1828.72|1810.92|1828.72|1810.92|1828.63|1810.83|4
1650936340000|2022-04-26 01:25:40|1828.71|1810.91|1828.71|1810.91|1828.71|1810.91|1828.71|1810.91|1
1650936350000|2022-04-26 01:25:50|1828.72|1810.92|1828.71|1810.91|1828.75|1810.95|1828.65|1810.85|12
1650936360000|2022-04-26 01:26:00|1828.7|1810.9|1828.71|1810.91|1828.73|1810.93|1828.7|1810.9|4
1650936370000|2022-04-26 01:26:10|1828.72|1810.92|1828.71|1810.91|1828.74|1810.94|1828.7|1810.9|9
1650936380000|2022-04-26 01:26:20|1828.64|1810.84|1828.71|1810.91|1828.71|1810.91|1828.64|1810.84|2
1650936390000|2022-04-26 01:26:30|1828.72|1810.92|1827.91|1810.11|1828.72|1810.92|1827.91|1810.11|7
1650936400000|2022-04-26 01:26:40|1827.72|1809.92|1827.73|1809.93|1827.83|1810.03|1827|1809.2|16
1650936410000|2022-04-26 01:26:50|1827.72|1809.92|1827.68|1809.88|1827.72|1809.92|1827.66|1809.86|9
1650936420000|2022-04-26 01:27:00|1827.66|1809.86|1827.42|1809.62|1827.66|1809.86|1827.4|1809.6|5
1650936430000|2022-04-26 01:27:10|1827.28|1809.48|1826.83|1809.03|1827.31|1809.51|1826.7|1808.9|18
1650936440000|2022-04-26 01:27:20|1826.86|1809.06|1826.79|1808.99|1826.87|1809.07|1826.77|1808.97|12
1650936450000|2022-04-26 01:27:30|1826.81|1809.01|1825.88|1808.08|1826.81|1809.01|1825.88|1808.08|15
1650936460000|2022-04-26 01:27:40|1825.85|1808.05|1826.62|1808.82|1826.62|1808.82|1825.79|1807.99|16
1650936470000|2022-04-26 01:27:50|1826.5|1808.7|1826.07|1808.27|1826.53|1808.73|1825.94|1808.14|18
1650936480000|2022-04-26 01:28:00|1825.6|1807.8|1825.99|1808.19|1826.01|1808.21|1825.6|1807.8|4
1650936490000|2022-04-26 01:28:10|1825.65|1807.85|1826.66|1808.86|1826.66|1808.86|1825.65|1807.85|16
1650936500000|2022-04-26 01:28:20|1826.53|1808.73|1826.93|1809.13|1826.96|1809.16|1826.2|1808.4|22
1650936510000|2022-04-26 01:28:30|1826.95|1809.15|1826.95|1809.15|1827.05|1809.25|1826.7|1808.9|12
1650936520000|2022-04-26 01:28:40|1826.94|1809.14|1826.27|1808.47|1826.95|1809.15|1826.24|1808.44|17
1650936530000|2022-04-26 01:28:50|1826.44|1808.64|1826.35|1808.55|1826.44|1808.64|1826.33|1808.53|10
1650936540000|2022-04-26 01:29:00|1826.36|1808.56|1826.35|1808.55|1826.36|1808.56|1826.29|1808.49|4
1650936550000|2022-04-26 01:29:10|1826.42|1808.62|1826.18|1808.38|1826.48|1808.68|1826.18|1808.38|5
1650936560000|2022-04-26 01:29:20|1826.04|1808.24|1826.09|1808.29|1826.12|1808.32|1826.04|1808.24|3
1650936570000|2022-04-26 01:29:30|1826.12|1808.32|1826.18|1808.38|1826.2|1808.4|1825.95|1808.15|7
1650936580000|2022-04-26 01:29:40|1825.75|1807.95|1826.02|1808.22|1826.09|1808.29|1825.75|1807.95|4
1650936590000|2022-04-26 01:29:50|1826.01|1808.21|1826.02|1808.22|1826.1|1808.3|1826.01|1808.21|4
1650936600000|2022-04-26 01:30:00|1826.01|1808.21|1825.57|1807.77|1826.04|1808.24|1825.46|1807.66|13
1650936610000|2022-04-26 01:30:10|1825.56|1807.76|1826.09|1808.29|1826.12|1808.32|1825.54|1807.74|6
1650936620000|2022-04-26 01:30:20|1825.65|1807.85|1827.38|1809.58|1827.38|1809.58|1825.65|1807.85|15
1650936630000|2022-04-26 01:30:30|1827.48|1809.68|1827.84|1810.04|1827.95|1810.15|1827.48|1809.68|18
1650936640000|2022-04-26 01:30:40|1827.82|1810.02|1827.29|1809.49|1827.82|1810.02|1826.98|1809.18|15
1650936650000|2022-04-26 01:30:50|1827.22|1809.42|1827.22|1809.42|1827.22|1809.42|1827.01|1809.21|4
1650936660000|2022-04-26 01:31:00|1827.01|1809.21|1827.07|1809.27|1827.07|1809.27|1826.6|1808.8|19
1650936670000|2022-04-26 01:31:10|1827.16|1809.36|1827.22|1809.42|1827.25|1809.45|1827.16|1809.36|4
1650936680000|2022-04-26 01:31:20|1827.21|1809.41|1825.51|1807.71|1827.21|1809.41|1825.51|1807.71|12
1650936690000|2022-04-26 01:31:30|1825.49|1807.69|1825.08|1807.28|1825.55|1807.75|1824.98|1807.18|16
1650936700000|2022-04-26 01:31:40|1825.03|1807.23|1825.03|1807.23|1825.08|1807.28|1824.95|1807.15|6
1650936710000|2022-04-26 01:31:50|1825.04|1807.24|1824.95|1807.15|1825.04|1807.24|1824.77|1806.97|8
1650936720000|2022-04-26 01:32:00|1825.03|1807.23|1825.01|1807.21|1825.17|1807.37|1824.7|1806.9|8
1650936730000|2022-04-26 01:32:10|1825.09|1807.29|1825.08|1807.28|1825.09|1807.29|1825.08|1807.28|2
1650936740000|2022-04-26 01:32:20|1825.05|1807.25|1824.97|1807.17|1825.05|1807.25|1824.7|1806.9|16
1650936750000|2022-04-26 01:32:30|1824.95|1807.15|1824.98|1807.18|1824.98|1807.18|1824.86|1807.06|13
1650936760000|2022-04-26 01:32:40|1825.02|1807.22|1824.99|1807.19|1825.02|1807.22|1824.86|1807.06|7
1650936770000|2022-04-26 01:32:50|1825.04|1807.24|1824.88|1807.08|1825.04|1807.24|1824.88|1807.08|23
1650936780000|2022-04-26 01:33:00|1825|1807.2|1824.89|1807.09|1825|1807.2|1824.88|1807.08|11
1650936790000|2022-04-26 01:33:10|1824.54|1806.74|1824.52|1806.72|1824.54|1806.74|1824.48|1806.68|6
1650936800000|2022-04-26 01:33:20|1824.51|1806.71|1824.65|1806.85|1824.65|1806.85|1824.42|1806.62|5
1650936810000|2022-04-26 01:33:30|1824.79|1806.99|1824.83|1807.03|1824.83|1807.03|1824.68|1806.88|11
1650936820000|2022-04-26 01:33:40|1824.81|1807.01|1824.51|1806.71|1824.83|1807.03|1824.35|1806.55|10
1650936830000|2022-04-26 01:33:50|1824.54|1806.74|1824.37|1806.57|1824.6|1806.8|1824.29|1806.49|9
1650936840000|2022-04-26 01:34:00|1824.08|1806.28|1824.33|1806.53|1824.47|1806.67|1824.08|1806.28|11
1650936850000|2022-04-26 01:34:10|1824.37|1806.57|1824.96|1807.16|1824.98|1807.18|1824.31|1806.51|20
1650936860000|2022-04-26 01:34:20|1824.97|1807.17|1824.94|1807.14|1824.98|1807.18|1824.94|1807.14|5
1650936870000|2022-04-26 01:34:30|1824.75|1806.95|1823.75|1805.95|1824.75|1806.95|1823.75|1805.95|14
1650936880000|2022-04-26 01:34:40|1824.15|1806.35|1824.13|1806.33|1824.18|1806.38|1824.13|1806.33|3
1650936890000|2022-04-26 01:34:50|1823.88|1806.08|1824.13|1806.33|1824.13|1806.33|1823.7|1805.9|4
1650936900000|2022-04-26 01:35:00|1823.75|1805.95|1824.19|1806.39|1824.2|1806.4|1823.75|1805.95|9
1650936910000|2022-04-26 01:35:10|1824.18|1806.38|1824.1|1806.3|1824.18|1806.38|1823.73|1805.93|14
1650936920000|2022-04-26 01:35:20|1824.05|1806.25|1823.71|1805.91|1824.05|1806.25|1823.71|1805.91|7
1650936930000|2022-04-26 01:35:30|1823.46|1805.66|1823.61|1805.81|1823.61|1805.81|1823.13|1805.33|18
1650936940000|2022-04-26 01:35:40|1823.55|1805.75|1823.99|1806.19|1824.06|1806.26|1823.49|1805.69|13
1650936950000|2022-04-26 01:35:50|1823.66|1805.86|1823.99|1806.19|1824.02|1806.22|1823.66|1805.86|9
1650936960000|2022-04-26 01:36:00|1823.98|1806.18|1824.04|1806.24|1824.1|1806.3|1823.6|1805.8|9
1650936970000|2022-04-26 01:36:10|1824.03|1806.23|1824.03|1806.23|1824.06|1806.26|1823.95|1806.15|6
1650936980000|2022-04-26 01:36:20|1824.02|1806.22|1824.03|1806.23|1824.03|1806.23|1824.02|1806.22|4
1650936990000|2022-04-26 01:36:30|1823.98|1806.18|1822.85|1805.05|1823.98|1806.18|1822.5|1804.7|12
1650937000000|2022-04-26 01:36:40|1822.8|1805|1821.95|1804.15|1822.8|1805|1821.9|1804.1|8
1650937010000|2022-04-26 01:36:50|1821.85|1804.05|1821.63|1803.83|1821.85|1804.05|1821.63|1803.83|3
1650937020000|2022-04-26 01:37:00|1821.85|1804.05|1822.47|1804.67|1822.65|1804.85|1821.85|1804.05|18
1650937030000|2022-04-26 01:37:10|1822.4|1804.6|1823.61|1805.81|1823.61|1805.81|1822.4|1804.6|18
1650937040000|2022-04-26 01:37:20|1823.52|1805.72|1823.5|1805.7|1823.8|1806|1823.5|1805.7|16
1650937050000|2022-04-26 01:37:30|1823.51|1805.71|1823.2|1805.4|1823.53|1805.73|1823.2|1805.4|24
1650937060000|2022-04-26 01:37:40|1823.18|1805.38|1823.06|1805.26|1823.4|1805.6|1822.7|1804.9|20
1650937070000|2022-04-26 01:37:50|1823.04|1805.24|1823.02|1805.22|1823.05|1805.25|1823.02|1805.22|4
1650937080000|2022-04-26 01:38:00|1822.68|1804.88|1822.89|1805.09|1823.02|1805.22|1822.44|1804.64|11
1650937090000|2022-04-26 01:38:10|1822.39|1804.59|1822.56|1804.76|1822.64|1804.84|1822.39|1804.59|4
1650937100000|2022-04-26 01:38:20|1822.08|1804.28|1822.31|1804.51|1822.89|1805.09|1821.6|1803.8|8
1650937110000|2022-04-26 01:38:30|1822.72|1804.92|1822.55|1804.75|1822.85|1805.05|1822.38|1804.58|15
1650937120000|2022-04-26 01:38:40|1822.54|1804.74|1823.26|1805.46|1823.46|1805.66|1822.4|1804.6|19
1650937130000|2022-04-26 01:38:50|1823.12|1805.32|1823.11|1805.31|1823.29|1805.49|1823.06|1805.26|16
1650937140000|2022-04-26 01:39:00|1823.08|1805.28|1822.6|1804.8|1823.1|1805.3|1822.6|1804.8|10
1650937150000|2022-04-26 01:39:10|1822.78|1804.98|1822.42|1804.62|1823.11|1805.31|1822.42|1804.62|15
1650937160000|2022-04-26 01:39:20|1822.5|1804.7|1822.89|1805.09|1822.89|1805.09|1822.44|1804.64|5
1650937170000|2022-04-26 01:39:30|1822.39|1804.59|1822.53|1804.73|1822.53|1804.73|1822.39|1804.59|2
1650937180000|2022-04-26 01:39:40|1822.39|1804.59|1821.28|1803.48|1822.39|1804.59|1821.28|1803.48|12
1650937190000|2022-04-26 01:39:50|1821.27|1803.47|1821.28|1803.48|1821.4|1803.6|1821.27|1803.47|10
1650937200000|2022-04-26 01:40:00|1821.27|1803.47|1821.29|1803.49|1821.43|1803.63|1821.22|1803.42|15
1650937210000|2022-04-26 01:40:10|1821.26|1803.46|1821.29|1803.49|1821.3|1803.5|1821.26|1803.46|4
1650937220000|2022-04-26 01:40:20|1821.28|1803.48|1821.39|1803.59|1821.45|1803.65|1821.27|1803.47|17
1650937230000|2022-04-26 01:40:30|1821.41|1803.61|1822.07|1804.27|1822.07|1804.27|1821.31|1803.51|24
1650937240000|2022-04-26 01:40:40|1821.94|1804.14|1821.77|1803.97|1822.15|1804.35|1821.77|1803.97|16
1650937250000|2022-04-26 01:40:50|1821.73|1803.93|1821.77|1803.97|1821.95|1804.15|1821.62|1803.82|22
1650937260000|2022-04-26 01:41:00|1821.71|1803.91|1821.78|1803.98|1821.91|1804.11|1821.6|1803.8|10
1650937270000|2022-04-26 01:41:10|1821.88|1804.08|1821.95|1804.15|1821.97|1804.17|1821.78|1803.98|16
1650937280000|2022-04-26 01:41:20|1821.97|1804.17|1821.9|1804.1|1821.99|1804.19|1821.76|1803.96|17
1650937290000|2022-04-26 01:41:30|1821.93|1804.13|1821.83|1804.03|1821.93|1804.13|1821.65|1803.85|15
1650937300000|2022-04-26 01:41:40|1821.84|1804.04|1822.24|1804.44|1822.24|1804.44|1821.84|1804.04|21
1650937310000|2022-04-26 01:41:50|1822.26|1804.46|1822.35|1804.55|1822.35|1804.55|1821.93|1804.13|16
1650937320000|2022-04-26 01:42:00|1822.34|1804.54|1822.42|1804.62|1822.42|1804.62|1821.99|1804.19|11
1650937330000|2022-04-26 01:42:10|1822.44|1804.64|1822.7|1804.9|1823.12|1805.32|1822.44|1804.64|9
1650937340000|2022-04-26 01:42:20|1822.65|1804.85|1822.42|1804.62|1822.65|1804.85|1822.39|1804.59|3
1650937350000|2022-04-26 01:42:30|1822.33|1804.53|1822.42|1804.62|1822.42|1804.62|1822.33|1804.53|3
1650937360000|2022-04-26 01:42:40|1822.9|1805.1|1823.35|1805.55|1823.35|1805.55|1822.9|1805.1|6
1650937370000|2022-04-26 01:42:50|1823.4|1805.6|1822.68|1804.88|1823.4|1805.6|1822.59|1804.79|12
1650937380000|2022-04-26 01:43:00|1822.69|1804.89|1822.82|1805.02|1822.82|1805.02|1822.69|1804.89|11
1650937390000|2022-04-26 01:43:10|1823.22|1805.42|1823.35|1805.55|1823.35|1805.55|1823.22|1805.42|3
1650937400000|2022-04-26 01:43:20|1823.36|1805.56|1823.4|1805.6|1823.4|1805.6|1823.36|1805.56|2
1650937410000|2022-04-26 01:43:30|1823.33|1805.53|1823.61|1805.81|1823.62|1805.82|1823.33|1805.53|18
1650937420000|2022-04-26 01:43:40|1823.56|1805.76|1823.48|1805.68|1823.62|1805.82|1823.46|1805.66|16
1650937430000|2022-04-26 01:43:50|1823.5|1805.7|1823.55|1805.75|1823.58|1805.78|1823.4|1805.6|16
1650937440000|2022-04-26 01:44:00|1823.56|1805.76|1823.45|1805.65|1823.56|1805.76|1823.35|1805.55|12
1650937450000|2022-04-26 01:44:10|1823.36|1805.56|1823.5|1805.7|1823.57|1805.77|1823.36|1805.56|15
1650937460000|2022-04-26 01:44:20|1823.56|1805.76|1823.54|1805.74|1823.56|1805.76|1823.43|1805.63|8
1650937470000|2022-04-26 01:44:30|1823.56|1805.76|1823.57|1805.77|1823.63|1805.83|1823.52|1805.72|12
1650937480000|2022-04-26 01:44:40|1823.52|1805.72|1823.21|1805.41|1823.54|1805.74|1822.65|1804.85|8
1650937490000|2022-04-26 01:44:50|1823.09|1805.29|1822.77|1804.97|1823.21|1805.41|1822.7|1804.9|5
1650937500000|2022-04-26 01:45:00|1822.74|1804.94|1823.15|1805.35|1823.15|1805.35|1822.74|1804.94|10
1650937510000|2022-04-26 01:45:10|1823.16|1805.36|1823.98|1806.18|1824.12|1806.32|1823.16|1805.36|17
1650937520000|2022-04-26 01:45:20|1824.02|1806.22|1824.01|1806.21|1824.02|1806.22|1823.65|1805.85|9
1650937530000|2022-04-26 01:45:30|1823.87|1806.07|1824.4|1806.6|1824.59|1806.79|1823.87|1806.07|7
1650937540000|2022-04-26 01:45:40|1824.39|1806.59|1824.5|1806.7|1824.5|1806.7|1824.39|1806.59|7
1650937560000|2022-04-26 01:46:00|1824.42|1806.62|1824.5|1806.7|1824.5|1806.7|1824.37|1806.57|3
1650937570000|2022-04-26 01:46:10|1824.37|1806.57|1823.63|1805.83|1824.5|1806.7|1823.59|1805.79|13
1650937580000|2022-04-26 01:46:20|1823.64|1805.84|1823.59|1805.79|1823.64|1805.84|1823.59|1805.79|4
1650937590000|2022-04-26 01:46:30|1823.6|1805.8|1823.64|1805.84|1823.65|1805.85|1823.6|1805.8|4
1650937600000|2022-04-26 01:46:40|1823.58|1805.78|1823.59|1805.79|1823.59|1805.79|1823.57|1805.77|3
1650937610000|2022-04-26 01:46:50|1823.53|1805.73|1823.28|1805.48|1823.53|1805.73|1823.16|1805.36|3
1650937620000|2022-04-26 01:47:00|1823.02|1805.22|1823.28|1805.48|1823.28|1805.48|1822.84|1805.04|4
1650937630000|2022-04-26 01:47:10|1821.9|1804.1|1823.43|1805.63|1823.43|1805.63|1821.9|1804.1|14
1650937640000|2022-04-26 01:47:20|1823.44|1805.64|1823.93|1806.13|1824.08|1806.28|1823.44|1805.64|7
1650937650000|2022-04-26 01:47:30|1823.68|1805.88|1823.68|1805.88|1823.7|1805.9|1823.68|1805.88|4
1650937660000|2022-04-26 01:47:40|1823.53|1805.73|1823.68|1805.88|1823.68|1805.88|1823.53|1805.73|3
1650937670000|2022-04-26 01:47:50|1823.63|1805.83|1823.28|1805.48|1823.68|1805.88|1823.28|1805.48|8
1650937680000|2022-04-26 01:48:00|1823.47|1805.67|1823.47|1805.67|1823.47|1805.67|1823.47|1805.67|1
1650937690000|2022-04-26 01:48:10|1823.31|1805.51|1823.28|1805.48|1823.47|1805.67|1823.28|1805.48|3
1650937700000|2022-04-26 01:48:20|1823.05|1805.25|1823.21|1805.41|1823.21|1805.41|1823.05|1805.25|2
1650937710000|2022-04-26 01:48:30|1823.19|1805.39|1822.4|1804.6|1823.28|1805.48|1822.4|1804.6|7
1650937720000|2022-04-26 01:48:40|1822.78|1804.98|1822.4|1804.6|1822.78|1804.98|1822.24|1804.44|6
1650937730000|2022-04-26 01:48:50|1822.19|1804.39|1821.95|1804.15|1822.4|1804.6|1821.95|1804.15|4
1650937740000|2022-04-26 01:49:00|1821.85|1804.05|1821.28|1803.48|1821.85|1804.05|1821.28|1803.48|6
1650937750000|2022-04-26 01:49:10|1821.24|1803.44|1820.42|1802.62|1821.24|1803.44|1819.7|1801.9|24
1650937760000|2022-04-26 01:49:20|1820.41|1802.61|1820.67|1802.87|1820.73|1802.93|1820.13|1802.33|26
1650937770000|2022-04-26 01:49:30|1820.53|1802.73|1820.77|1802.97|1820.93|1803.13|1820.52|1802.72|18
1650937780000|2022-04-26 01:49:40|1820.76|1802.96|1820.71|1802.91|1820.84|1803.04|1820.68|1802.88|15
1650937790000|2022-04-26 01:49:50|1820.7|1802.9|1820.67|1802.87|1820.7|1802.9|1820.51|1802.71|13
1650937800000|2022-04-26 01:50:00|1820.68|1802.88|1820.55|1802.75|1820.77|1802.97|1820.49|1802.69|17
1650937810000|2022-04-26 01:50:10|1820.53|1802.73|1820.08|1802.28|1820.72|1802.92|1820.07|1802.27|13
1650937820000|2022-04-26 01:50:20|1820.03|1802.23|1819.76|1801.96|1820.03|1802.23|1819.5|1801.7|12
1650937830000|2022-04-26 01:50:30|1819.75|1801.95|1818.65|1800.85|1819.75|1801.95|1817.88|1800.08|10
1650937840000|2022-04-26 01:50:40|1818.55|1800.75|1818.42|1800.62|1818.55|1800.75|1817.86|1800.06|13
1650937850000|2022-04-26 01:50:50|1818.37|1800.57|1818.39|1800.59|1818.45|1800.65|1818.26|1800.46|11
1650937860000|2022-04-26 01:51:00|1818.38|1800.58|1818.24|1800.44|1818.64|1800.84|1818.07|1800.27|9
1650937870000|2022-04-26 01:51:10|1818.31|1800.51|1818.39|1800.59|1818.52|1800.72|1818.31|1800.51|12
1650937880000|2022-04-26 01:51:20|1818.49|1800.69|1818.27|1800.47|1818.72|1800.92|1818.27|1800.47|21
1650937890000|2022-04-26 01:51:30|1818.25|1800.45|1819.08|1801.28|1819.23|1801.43|1818.13|1800.33|23
1650937900000|2022-04-26 01:51:40|1819.17|1801.37|1818.84|1801.04|1819.17|1801.37|1818.8|1801|3
1650937920000|2022-04-26 01:52:00|1818.83|1801.03|1818.83|1801.03|1818.83|1801.03|1818.83|1801.03|1
1650937930000|2022-04-26 01:52:10|1818.78|1800.98|1818.82|1801.02|1818.84|1801.04|1818.78|1800.98|4
1650937940000|2022-04-26 01:52:20|1818.83|1801.03|1818.83|1801.03|1818.83|1801.03|1818.82|1801.02|3
1650937950000|2022-04-26 01:52:30|1818.78|1800.98|1819.37|1801.57|1819.37|1801.57|1818.55|1800.75|9
1650937960000|2022-04-26 01:52:40|1819.38|1801.58|1819.38|1801.58|1819.38|1801.58|1819.38|1801.58|1
1650937970000|2022-04-26 01:52:50|1819.25|1801.45|1819.38|1801.58|1819.38|1801.58|1819.25|1801.45|3
1650937980000|2022-04-26 01:53:00|1819.31|1801.51|1818.82|1801.02|1819.38|1801.58|1818.81|1801.01|6
1650937990000|2022-04-26 01:53:10|1819|1801.2|1818.82|1801.02|1819.03|1801.23|1818.82|1801.02|4
1650938020000|2022-04-26 01:53:40|1818.81|1801.01|1818.49|1800.69|1818.81|1801.01|1818.34|1800.54|5
1650938030000|2022-04-26 01:53:50|1818.27|1800.47|1818.2|1800.4|1818.27|1800.47|1818.2|1800.4|2
1650938040000|2022-04-26 01:54:00|1818.05|1800.25|1818.05|1800.25|1818.05|1800.25|1818.05|1800.25|1
1650938050000|2022-04-26 01:54:10|1818.2|1800.4|1818.56|1800.76|1818.56|1800.76|1818.15|1800.35|14
1650938060000|2022-04-26 01:54:20|1818.53|1800.73|1818.84|1801.04|1818.84|1801.04|1818.53|1800.73|7
1650938070000|2022-04-26 01:54:30|1818.72|1800.92|1818.82|1801.02|1818.82|1801.02|1818.65|1800.85|3
1650938080000|2022-04-26 01:54:40|1818.59|1800.79|1818.7|1800.9|1819.01|1801.21|1818.59|1800.79|13
1650938090000|2022-04-26 01:54:50|1818.93|1801.13|1818.94|1801.14|1819.05|1801.25|1818.65|1800.85|16
1650938100000|2022-04-26 01:55:00|1819.01|1801.21|1818.95|1801.15|1819.34|1801.54|1818.93|1801.13|24
1650938110000|2022-04-26 01:55:10|1819.05|1801.25|1818.88|1801.08|1819.2|1801.4|1818.88|1801.08|13
1650938120000|2022-04-26 01:55:20|1818.95|1801.15|1818.91|1801.11|1818.96|1801.16|1818.71|1800.91|13
1650938130000|2022-04-26 01:55:30|1818.9|1801.1|1818.63|1800.83|1818.91|1801.11|1818.5|1800.7|13
1650938140000|2022-04-26 01:55:40|1818.62|1800.82|1818.49|1800.69|1818.62|1800.82|1818.49|1800.69|10
1650938150000|2022-04-26 01:55:50|1818.5|1800.7|1818.6|1800.8|1818.61|1800.81|1818.49|1800.69|10
1650938160000|2022-04-26 01:56:00|1818.61|1800.81|1818.59|1800.79|1818.61|1800.81|1818.5|1800.7|11
1650938170000|2022-04-26 01:56:10|1818.58|1800.78|1818.6|1800.8|1818.61|1800.81|1818.56|1800.76|8
1650938180000|2022-04-26 01:56:20|1818.57|1800.77|1817.83|1800.03|1818.62|1800.82|1817.72|1799.92|11
1650938190000|2022-04-26 01:56:30|1817.73|1799.93|1816.15|1798.35|1817.73|1799.93|1816.15|1798.35|13
1650938200000|2022-04-26 01:56:40|1816.3|1798.5|1817.02|1799.22|1817.17|1799.37|1816.3|1798.5|14
1650938210000|2022-04-26 01:56:50|1816.97|1799.17|1817.4|1799.6|1817.4|1799.6|1816.76|1798.96|7
1650938220000|2022-04-26 01:57:00|1817.41|1799.61|1817.9|1800.1|1818|1800.2|1817.36|1799.56|16
1650938230000|2022-04-26 01:57:10|1817.91|1800.11|1817.59|1799.79|1817.91|1800.11|1817.3|1799.5|15
1650938240000|2022-04-26 01:57:20|1817.33|1799.53|1817.67|1799.87|1817.67|1799.87|1817.33|1799.53|6
1650938250000|2022-04-26 01:57:30|1817.48|1799.68|1817.59|1799.79|1817.67|1799.87|1817.48|1799.68|5
1650938270000|2022-04-26 01:57:50|1817.05|1799.25|1817.59|1799.79|1817.59|1799.79|1817.05|1799.25|2
1650938280000|2022-04-26 01:58:00|1817|1799.2|1816.41|1798.61|1817.59|1799.79|1816.41|1798.61|13
1650938290000|2022-04-26 01:58:10|1816.56|1798.76|1816.29|1798.49|1816.56|1798.76|1815.84|1798.04|12
1650938300000|2022-04-26 01:58:20|1816.49|1798.69|1816.39|1798.59|1816.56|1798.76|1815.88|1798.08|12
1650938310000|2022-04-26 01:58:30|1816.34|1798.54|1816.05|1798.25|1816.49|1798.69|1816.05|1798.25|8
1650938320000|2022-04-26 01:58:40|1816.44|1798.64|1812.5|1794.7|1816.44|1798.64|1812.37|1794.57|28
1650938330000|2022-04-26 01:58:50|1812.49|1794.69|1813.96|1796.16|1813.96|1796.16|1812.45|1794.65|32
1650938340000|2022-04-26 01:59:00|1813.62|1795.82|1813.65|1795.85|1813.97|1796.17|1813.55|1795.75|26
1650938350000|2022-04-26 01:59:10|1813.69|1795.89|1813.54|1795.74|1813.87|1796.07|1813.37|1795.57|19
1650938360000|2022-04-26 01:59:20|1813.81|1796.01|1813.45|1795.65|1813.85|1796.05|1813.4|1795.6|16
1650938370000|2022-04-26 01:59:30|1813.44|1795.64|1811.6|1793.8|1813.44|1795.64|1811.6|1793.8|18
1650938380000|2022-04-26 01:59:40|1811.57|1793.77|1811.41|1793.61|1811.73|1793.93|1810.56|1792.76|22
1650938390000|2022-04-26 01:59:50|1811.43|1793.63|1812.08|1794.28|1812.08|1794.28|1810.96|1793.16|26
1650938400000|2022-04-26 02:00:00|1812.13|1794.33|1813.4|1795.6|1813.43|1795.63|1812.13|1794.33|24
1650938410000|2022-04-26 02:00:10|1813.41|1795.61|1813.55|1795.75|1813.69|1795.89|1813.41|1795.61|20
1650938420000|2022-04-26 02:00:20|1813.56|1795.76|1813.51|1795.71|1813.65|1795.85|1813.32|1795.52|30
1650938430000|2022-04-26 02:00:30|1813.52|1795.72|1814.27|1796.47|1814.27|1796.47|1813.47|1795.67|17
1650938440000|2022-04-26 02:00:40|1814.59|1796.79|1815.4|1797.6|1815.4|1797.6|1814.36|1796.56|15
1650938450000|2022-04-26 02:00:50|1815.12|1797.32|1818.24|1800.44|1818.24|1800.44|1815.12|1797.32|24
1650938460000|2022-04-26 02:01:00|1818.22|1800.42|1817.65|1799.85|1818.24|1800.44|1817.33|1799.53|18
1650938470000|2022-04-26 02:01:10|1817.41|1799.61|1817.42|1799.62|1817.51|1799.71|1816.66|1798.86|28
1650938480000|2022-04-26 02:01:20|1817.44|1799.64|1816.63|1798.83|1817.44|1799.64|1816.63|1798.83|23
1650938490000|2022-04-26 02:01:30|1816.71|1798.91|1816.54|1798.74|1816.95|1799.15|1816.53|1798.73|17
1650938500000|2022-04-26 02:01:40|1816.53|1798.73|1816.51|1798.71|1816.53|1798.73|1816.45|1798.65|3
1650938510000|2022-04-26 02:01:50|1816.56|1798.76|1815.47|1797.67|1816.57|1798.77|1815.41|1797.61|17
1650938520000|2022-04-26 02:02:00|1815.48|1797.68|1814.63|1796.83|1815.48|1797.68|1814.58|1796.78|15
1650938530000|2022-04-26 02:02:10|1814.62|1796.82|1814.48|1796.68|1814.69|1796.89|1814.46|1796.66|21
1650938540000|2022-04-26 02:02:20|1814.49|1796.69|1814.77|1796.97|1814.82|1797.02|1814.49|1796.69|16
1650938550000|2022-04-26 02:02:30|1814.73|1796.93|1814.5|1796.7|1814.79|1796.99|1814.5|1796.7|8
1650938560000|2022-04-26 02:02:40|1814.84|1797.04|1814.76|1796.96|1814.84|1797.04|1814.68|1796.88|6
1650938570000|2022-04-26 02:02:50|1814.67|1796.87|1814.77|1796.97|1814.8|1797|1814.67|1796.87|7
1650938580000|2022-04-26 02:03:00|1814.78|1796.98|1816.02|1798.22|1816.02|1798.22|1814.75|1796.95|33
1650938590000|2022-04-26 02:03:10|1816.03|1798.23|1816.42|1798.62|1816.42|1798.62|1816.03|1798.23|9
1650938600000|2022-04-26 02:03:20|1816.43|1798.63|1816.47|1798.67|1816.57|1798.77|1816.41|1798.61|24
1650938610000|2022-04-26 02:03:30|1816.49|1798.69|1816.64|1798.84|1816.65|1798.85|1816.49|1798.69|21
1650938620000|2022-04-26 02:03:40|1816.65|1798.85|1816.78|1798.98|1816.78|1798.98|1816.6|1798.8|13
1650938630000|2022-04-26 02:03:50|1816.67|1798.87|1816.7|1798.9|1816.79|1798.99|1816.55|1798.75|18
1650938640000|2022-04-26 02:04:00|1816.71|1798.91|1816.7|1798.9|1816.78|1798.98|1816.59|1798.79|11
1650938650000|2022-04-26 02:04:10|1816.75|1798.95|1816.79|1798.99|1816.98|1799.18|1816.6|1798.8|13
1650938660000|2022-04-26 02:04:20|1816.84|1799.04|1816.81|1799.01|1816.86|1799.06|1816.55|1798.75|15
1650938670000|2022-04-26 02:04:30|1816.83|1799.03|1816.93|1799.13|1816.93|1799.13|1816.6|1798.8|18
1650938680000|2022-04-26 02:04:40|1816.94|1799.14|1816.91|1799.11|1816.94|1799.14|1816.6|1798.8|14
1650938690000|2022-04-26 02:04:50|1816.72|1798.92|1816.78|1798.98|1816.89|1799.09|1816.55|1798.75|21
1650938700000|2022-04-26 02:05:00|1816.83|1799.03|1816.87|1799.07|1816.87|1799.07|1816.67|1798.87|14
1650938710000|2022-04-26 02:05:10|1816.83|1799.03|1817.37|1799.57|1817.37|1799.57|1816.7|1798.9|16
1650938720000|2022-04-26 02:05:20|1817.36|1799.56|1818.4|1800.6|1818.4|1800.6|1817.36|1799.56|7
1650938730000|2022-04-26 02:05:30|1818.22|1800.42|1816.68|1798.88|1818.22|1800.42|1816.59|1798.79|19
1650938740000|2022-04-26 02:05:40|1816.65|1798.85|1816.69|1798.89|1816.77|1798.97|1816.61|1798.81|16
1650938750000|2022-04-26 02:05:50|1816.73|1798.93|1816.74|1798.94|1816.8|1799|1816.64|1798.84|17
1650938760000|2022-04-26 02:06:00|1816.64|1798.84|1816.75|1798.95|1816.78|1798.98|1816.64|1798.84|18
1650938770000|2022-04-26 02:06:10|1816.83|1799.03|1816.79|1798.99|1816.83|1799.03|1816.7|1798.9|8
1650938780000|2022-04-26 02:06:20|1816.83|1799.03|1816.83|1799.03|1816.83|1799.03|1816.82|1799.02|3
1650938790000|2022-04-26 02:06:30|1816.7|1798.9|1816.77|1798.97|1816.83|1799.03|1816.7|1798.9|9
1650938800000|2022-04-26 02:06:40|1816.78|1798.98|1816.62|1798.82|1816.8|1799|1816.59|1798.79|11
1650938810000|2022-04-26 02:06:50|1816.64|1798.84|1815.77|1797.97|1816.7|1798.9|1815.77|1797.97|14
1650938820000|2022-04-26 02:07:00|1815.71|1797.91|1815.87|1798.07|1815.91|1798.11|1815.59|1797.79|12
1650938830000|2022-04-26 02:07:10|1815.94|1798.14|1815.89|1798.09|1816.05|1798.25|1815.89|1798.09|3
1650938840000|2022-04-26 02:07:20|1815.94|1798.14|1815.64|1797.84|1816.05|1798.25|1815.64|1797.84|6
1650938850000|2022-04-26 02:07:30|1815.75|1797.95|1815.66|1797.86|1815.75|1797.95|1815.61|1797.81|14
1650938860000|2022-04-26 02:07:40|1815.65|1797.85|1815.69|1797.89|1815.69|1797.89|1815.63|1797.83|4
1650938870000|2022-04-26 02:07:50|1815.7|1797.9|1815.61|1797.81|1815.7|1797.9|1815.59|1797.79|6
1650938880000|2022-04-26 02:08:00|1815.67|1797.87|1815.21|1797.41|1815.67|1797.87|1814.83|1797.03|19
1650938890000|2022-04-26 02:08:10|1815.2|1797.4|1816.59|1798.79|1816.59|1798.79|1815.2|1797.4|20
1650938900000|2022-04-26 02:08:20|1816.63|1798.83|1816.45|1798.65|1817.27|1799.47|1816.28|1798.48|22
1650938910000|2022-04-26 02:08:30|1816.61|1798.81|1816.72|1798.92|1816.75|1798.95|1816.61|1798.81|18
1650938920000|2022-04-26 02:08:40|1816.74|1798.94|1816.55|1798.75|1816.74|1798.94|1816.51|1798.71|16
1650938930000|2022-04-26 02:08:50|1816.59|1798.79|1816.58|1798.78|1816.75|1798.95|1816.53|1798.73|13
1650938940000|2022-04-26 02:09:00|1816.48|1798.68|1815.63|1797.83|1816.48|1798.68|1815.63|1797.83|14
1650938950000|2022-04-26 02:09:10|1815.59|1797.79|1815.61|1797.81|1815.71|1797.91|1815.59|1797.79|11
1650938960000|2022-04-26 02:09:20|1815.65|1797.85|1815.67|1797.87|1815.74|1797.94|1815.59|1797.79|13
1650938970000|2022-04-26 02:09:30|1815.71|1797.91|1816.38|1798.58|1816.38|1798.58|1815.67|1797.87|9
1650938980000|2022-04-26 02:09:40|1817|1799.2|1816.95|1799.15|1817|1799.2|1816.95|1799.15|2
1650938990000|2022-04-26 02:09:50|1816.93|1799.13|1816.75|1798.95|1816.93|1799.13|1816.7|1798.9|4
1650939000000|2022-04-26 02:10:00|1816.58|1798.78|1816.65|1798.85|1816.65|1798.85|1816.58|1798.78|2
1650939010000|2022-04-26 02:10:10|1816.99|1799.19|1816.95|1799.15|1817|1799.2|1816.95|1799.15|3
1650939040000|2022-04-26 02:10:40|1816.99|1799.19|1816.95|1799.15|1816.99|1799.19|1816.95|1799.15|2
1650939050000|2022-04-26 02:10:50|1817|1799.2|1816.85|1799.05|1817|1799.2|1816.54|1798.74|8
1650939060000|2022-04-26 02:11:00|1816.8|1799|1815.84|1798.04|1816.8|1799|1815.84|1798.04|9
1650939070000|2022-04-26 02:11:10|1815.89|1798.09|1815.73|1797.93|1816.2|1798.4|1815.73|1797.93|6
1650939080000|2022-04-26 02:11:20|1815.62|1797.82|1815.62|1797.82|1815.66|1797.86|1815.58|1797.78|16
1650939090000|2022-04-26 02:11:30|1815.61|1797.81|1814.83|1797.03|1815.86|1798.06|1814.83|1797.03|14
1650939100000|2022-04-26 02:11:40|1814.81|1797.01|1814.91|1797.11|1815.05|1797.25|1814.81|1797.01|8
1650939110000|2022-04-26 02:11:50|1815.03|1797.23|1814.87|1797.07|1815.03|1797.23|1814.87|1797.07|3
1650939120000|2022-04-26 02:12:00|1814.96|1797.16|1814.34|1796.54|1815.05|1797.25|1814.34|1796.54|7
1650939130000|2022-04-26 02:12:10|1814.11|1796.31|1813.51|1795.71|1814.17|1796.37|1813.51|1795.71|7
1650939140000|2022-04-26 02:12:20|1813.56|1795.76|1813|1795.2|1813.56|1795.76|1813|1795.2|6
1650939150000|2022-04-26 02:12:30|1813.51|1795.71|1813.05|1795.25|1813.51|1795.71|1812.87|1795.07|5
1650939160000|2022-04-26 02:12:40|1813|1795.2|1813.02|1795.22|1813.05|1795.25|1812.87|1795.07|4
1650939170000|2022-04-26 02:12:50|1812.95|1795.15|1813.03|1795.23|1813.09|1795.29|1812.83|1795.03|10
1650939180000|2022-04-26 02:13:00|1812.86|1795.06|1813.57|1795.77|1813.57|1795.77|1812.86|1795.06|7
1650939190000|2022-04-26 02:13:10|1813.59|1795.79|1815.09|1797.29|1815.09|1797.29|1813.59|1795.79|22
1650939200000|2022-04-26 02:13:20|1815.1|1797.3|1815.63|1797.83|1815.84|1798.04|1815.1|1797.3|13
1650939210000|2022-04-26 02:13:30|1815.91|1798.11|1816.3|1798.5|1816.3|1798.5|1815.91|1798.11|6
1650939220000|2022-04-26 02:13:40|1816.4|1798.6|1816.4|1798.6|1816.4|1798.6|1816.4|1798.6|1
1650939230000|2022-04-26 02:13:50|1816.49|1798.69|1816.63|1798.83|1816.9|1799.1|1816.49|1798.69|11
1650939240000|2022-04-26 02:14:00|1816.67|1798.87|1816.8|1799|1816.8|1799|1816.53|1798.73|14
1650939250000|2022-04-26 02:14:10|1816.74|1798.94|1817|1799.2|1817|1799.2|1816.65|1798.85|8
1650939260000|2022-04-26 02:14:20|1816.95|1799.15|1816.78|1798.98|1817.01|1799.21|1816.72|1798.92|7
1650939270000|2022-04-26 02:14:30|1816.77|1798.97|1816.77|1798.97|1816.84|1799.04|1816.77|1798.97|12
1650939280000|2022-04-26 02:14:40|1816.69|1798.89|1816.52|1798.72|1816.69|1798.89|1816.52|1798.72|7
1650939290000|2022-04-26 02:14:50|1816.61|1798.81|1816.59|1798.79|1816.68|1798.88|1816.59|1798.79|5
1650939300000|2022-04-26 02:15:00|1816.65|1798.85|1816.61|1798.81|1816.7|1798.9|1816.59|1798.79|10
1650939310000|2022-04-26 02:15:10|1816.63|1798.83|1816.77|1798.97|1816.77|1798.97|1816.63|1798.83|7
1650939320000|2022-04-26 02:15:20|1816.71|1798.91|1816.74|1798.94|1816.95|1799.15|1816.71|1798.91|16
1650939330000|2022-04-26 02:15:30|1816.75|1798.95|1817.43|1799.63|1817.43|1799.63|1816.68|1798.88|16
1650939340000|2022-04-26 02:15:40|1817.93|1800.13|1817.92|1800.12|1817.93|1800.13|1817.92|1800.12|2
1650939350000|2022-04-26 02:15:50|1817.9|1800.1|1817.75|1799.95|1817.9|1800.1|1817.7|1799.9|8
1650939360000|2022-04-26 02:16:00|1817.58|1799.78|1817.65|1799.85|1817.65|1799.85|1817.58|1799.78|2
1650939380000|2022-04-26 02:16:20|1817.79|1799.99|1817.8|1800|1817.8|1800|1817.78|1799.98|6
1650939390000|2022-04-26 02:16:30|1817.92|1800.12|1817.9|1800.1|1817.93|1800.13|1817.9|1800.1|3
1650939400000|2022-04-26 02:16:40|1817.95|1800.15|1817.9|1800.1|1817.95|1800.15|1817.9|1800.1|3
1650939420000|2022-04-26 02:17:00|1817.85|1800.05|1817.85|1800.05|1817.85|1800.05|1817.85|1800.05|1
1650939440000|2022-04-26 02:17:20|1818.08|1800.28|1818|1800.2|1818.08|1800.28|1818|1800.2|2
1650939450000|2022-04-26 02:17:30|1817.85|1800.05|1818.48|1800.68|1818.48|1800.68|1817.85|1800.05|7
1650939460000|2022-04-26 02:17:40|1818.46|1800.66|1818.46|1800.66|1818.46|1800.66|1818.46|1800.66|1
1650939470000|2022-04-26 02:17:50|1818.73|1800.93|1818.6|1800.8|1818.74|1800.94|1818.54|1800.74|4
1650939480000|2022-04-26 02:18:00|1818.8|1801|1819.09|1801.29|1819.29|1801.49|1818.63|1800.83|13
1650939490000|2022-04-26 02:18:10|1819.07|1801.27|1818.67|1800.87|1819.4|1801.6|1818.67|1800.87|19
1650939500000|2022-04-26 02:18:20|1819.06|1801.26|1818.67|1800.87|1819.06|1801.26|1818.67|1800.87|2
1650939510000|2022-04-26 02:18:30|1818.96|1801.16|1819.07|1801.27|1819.18|1801.38|1818.96|1801.16|15
1650939520000|2022-04-26 02:18:40|1818.96|1801.16|1819.26|1801.46|1819.34|1801.54|1818.67|1800.87|6
1650939530000|2022-04-26 02:18:50|1819.01|1801.21|1819.1|1801.3|1819.12|1801.32|1818.67|1800.87|10
1650939540000|2022-04-26 02:19:00|1818.96|1801.16|1818.98|1801.18|1819.14|1801.34|1818.7|1800.9|16
1650939550000|2022-04-26 02:19:10|1818.94|1801.14|1818.7|1800.9|1818.98|1801.18|1818.66|1800.86|16
1650939560000|2022-04-26 02:19:20|1818.66|1800.86|1818.94|1801.14|1819.15|1801.35|1818.66|1800.86|20
1650939570000|2022-04-26 02:19:30|1818.95|1801.15|1818.66|1800.86|1819.31|1801.51|1818.66|1800.86|12
1650939580000|2022-04-26 02:19:40|1819.01|1801.21|1817.99|1800.19|1819.01|1801.21|1817.9|1800.1|14
1650939590000|2022-04-26 02:19:50|1818|1800.2|1818.32|1800.52|1818.44|1800.64|1818|1800.2|15
1650939600000|2022-04-26 02:20:00|1818.26|1800.46|1818.29|1800.49|1818.56|1800.76|1818.2|1800.4|9
1650939620000|2022-04-26 02:20:20|1818.2|1800.4|1818.2|1800.4|1818.2|1800.4|1818.2|1800.4|1
1650939630000|2022-04-26 02:20:30|1818.29|1800.49|1817.91|1800.11|1818.3|1800.5|1817.91|1800.11|3
1650939640000|2022-04-26 02:20:40|1818.3|1800.5|1818.45|1800.65|1818.45|1800.65|1818.26|1800.46|9
1650939650000|2022-04-26 02:20:50|1818.42|1800.62|1818.45|1800.65|1818.45|1800.65|1818.42|1800.62|4
1650939660000|2022-04-26 02:21:00|1818.96|1801.16|1818.9|1801.1|1818.96|1801.16|1818.9|1801.1|3
1650939680000|2022-04-26 02:21:20|1818.92|1801.12|1818.9|1801.1|1818.93|1801.13|1818.9|1801.1|3
1650939690000|2022-04-26 02:21:30|1818.78|1800.98|1818.8|1801|1818.8|1801|1818.78|1800.98|2
1650939700000|2022-04-26 02:21:40|1818.73|1800.93|1817.86|1800.06|1818.73|1800.93|1817.75|1799.95|14
1650939710000|2022-04-26 02:21:50|1817.68|1799.88|1817.63|1799.83|1817.73|1799.93|1817.55|1799.75|8
1650939720000|2022-04-26 02:22:00|1817.68|1799.88|1817.97|1800.17|1818.05|1800.25|1817.68|1799.88|11
1650939730000|2022-04-26 02:22:10|1818.05|1800.25|1817.97|1800.17|1818.05|1800.25|1817.97|1800.17|2
1650939740000|2022-04-26 02:22:20|1818|1800.2|1818.45|1800.65|1818.45|1800.65|1818|1800.2|4
1650939750000|2022-04-26 02:22:30|1818.71|1800.91|1818.75|1800.95|1818.75|1800.95|1818.71|1800.91|2
1650939760000|2022-04-26 02:22:40|1818.82|1801.02|1818.8|1801|1818.82|1801.02|1818.8|1801|2
1650939770000|2022-04-26 02:22:50|1818.85|1801.05|1818.8|1801|1818.85|1801.05|1818.8|1801|2
1650939780000|2022-04-26 02:23:00|1818.99|1801.19|1818.45|1800.65|1818.99|1801.19|1818.45|1800.65|4
1650939790000|2022-04-26 02:23:10|1818.77|1800.97|1818.75|1800.95|1818.77|1800.97|1818.75|1800.95|2
1650939800000|2022-04-26 02:23:20|1818.4|1800.6|1817.53|1799.73|1818.4|1800.6|1817.53|1799.73|8
1650939810000|2022-04-26 02:23:30|1817.72|1799.92|1817.64|1799.84|1818.09|1800.29|1817.53|1799.73|9
1650939820000|2022-04-26 02:23:40|1818.28|1800.48|1818.5|1800.7|1818.5|1800.7|1817.83|1800.03|7
1650939830000|2022-04-26 02:23:50|1818.65|1800.85|1818.7|1800.9|1818.7|1800.9|1818.65|1800.85|3
1650939840000|2022-04-26 02:24:00|1818.67|1800.87|1818.7|1800.9|1818.7|1800.9|1818.67|1800.87|2
1650939850000|2022-04-26 02:24:10|1818.62|1800.82|1818.65|1800.85|1818.65|1800.85|1818.61|1800.81|4
1650939860000|2022-04-26 02:24:20|1818.56|1800.76|1818.56|1800.76|1818.56|1800.76|1818.56|1800.76|1
1650939870000|2022-04-26 02:24:30|1818.54|1800.74|1818.53|1800.73|1818.6|1800.8|1818.53|1800.73|4
1650939880000|2022-04-26 02:24:40|1818.6|1800.8|1818.61|1800.81|1818.61|1800.81|1818.58|1800.78|3
1650939890000|2022-04-26 02:24:50|1818.58|1800.78|1818.65|1800.85|1818.65|1800.85|1818.58|1800.78|2
1650939900000|2022-04-26 02:25:00|1819.05|1801.25|1819.4|1801.6|1819.4|1801.6|1819|1801.2|7
1650939910000|2022-04-26 02:25:10|1819.67|1801.87|1819.7|1801.9|1819.7|1801.9|1819.67|1801.87|2
1650939930000|2022-04-26 02:25:30|1819.92|1802.12|1822.06|1804.26|1822.06|1804.26|1819.92|1802.12|14
1650939940000|2022-04-26 02:25:40|1821.99|1804.19|1821.89|1804.09|1822.15|1804.35|1821.89|1804.09|4
1650939950000|2022-04-26 02:25:50|1821.74|1803.94|1822.15|1804.35|1822.15|1804.35|1821.74|1803.94|3
1650939960000|2022-04-26 02:26:00|1821.98|1804.18|1822.15|1804.35|1822.15|1804.35|1821.98|1804.18|3
1650939970000|2022-04-26 02:26:10|1822.08|1804.28|1822.15|1804.35|1822.15|1804.35|1822|1804.2|3
1650939980000|2022-04-26 02:26:20|1821.9|1804.1|1822.15|1804.35|1822.4|1804.6|1821.78|1803.98|15
1650939990000|2022-04-26 02:26:30|1821.9|1804.1|1821.75|1803.95|1822.15|1804.35|1821.71|1803.91|11
1650940000000|2022-04-26 02:26:40|1821.42|1803.62|1819.67|1801.87|1821.42|1803.62|1819.58|1801.78|10
1650940010000|2022-04-26 02:26:50|1819.82|1802.02|1819.67|1801.87|1819.99|1802.19|1819.67|1801.87|6
1650940020000|2022-04-26 02:27:00|1819.62|1801.82|1819.67|1801.87|1819.67|1801.87|1819.55|1801.75|3
1650940030000|2022-04-26 02:27:10|1819.6|1801.8|1820.22|1802.42|1820.24|1802.44|1819.6|1801.8|8
1650940040000|2022-04-26 02:27:20|1820.17|1802.37|1820.08|1802.28|1820.24|1802.44|1819.68|1801.88|9
1650940050000|2022-04-26 02:27:30|1819.68|1801.88|1820.08|1802.28|1820.08|1802.28|1819.68|1801.88|6
1650940060000|2022-04-26 02:27:40|1820.02|1802.22|1820.18|1802.38|1820.18|1802.38|1820.02|1802.22|3
1650940070000|2022-04-26 02:27:50|1820.3|1802.5|1819.68|1801.88|1820.3|1802.5|1819.68|1801.88|10
1650940080000|2022-04-26 02:28:00|1819.78|1801.98|1819.67|1801.87|1819.78|1801.98|1819.56|1801.76|8
1650940090000|2022-04-26 02:28:10|1819.58|1801.78|1819.59|1801.79|1819.59|1801.79|1819.48|1801.68|5
1650940100000|2022-04-26 02:28:20|1819.61|1801.81|1819.59|1801.79|1819.61|1801.81|1819.59|1801.79|2
1650940120000|2022-04-26 02:28:40|1819.49|1801.69|1818.67|1800.87|1819.49|1801.69|1818.67|1800.87|7
1650940130000|2022-04-26 02:28:50|1818.68|1800.88|1818.67|1800.87|1818.7|1800.9|1818.67|1800.87|3
1650940140000|2022-04-26 02:29:00|1818.65|1800.85|1818.67|1800.87|1818.67|1800.87|1818.65|1800.85|4
1650940150000|2022-04-26 02:29:10|1818.69|1800.89|1818.72|1800.92|1818.8|1801|1818.68|1800.88|7
1650940160000|2022-04-26 02:29:20|1818.73|1800.93|1818.71|1800.91|1818.84|1801.04|1818.71|1800.91|5
1650940170000|2022-04-26 02:29:30|1818.72|1800.92|1818.78|1800.98|1818.94|1801.14|1818.65|1800.85|12
1650940180000|2022-04-26 02:29:40|1819.2|1801.4|1819.03|1801.23|1819.2|1801.4|1819.03|1801.23|4
1650940190000|2022-04-26 02:29:50|1819|1801.2|1818.93|1801.13|1819|1801.2|1818.93|1801.13|2
1650940200000|2022-04-26 02:30:00|1818.84|1801.04|1818.82|1801.02|1818.84|1801.04|1818.82|1801.02|3
1650940210000|2022-04-26 02:30:10|1818.95|1801.15|1818.89|1801.09|1818.95|1801.15|1818.82|1801.02|6
1650940220000|2022-04-26 02:30:20|1818.88|1801.08|1818.85|1801.05|1818.88|1801.08|1818.85|1801.05|3
1650940230000|2022-04-26 02:30:30|1818.87|1801.07|1818.87|1801.07|1818.87|1801.07|1818.87|1801.07|1
1650940240000|2022-04-26 02:30:40|1818.86|1801.06|1818.78|1800.98|1818.86|1801.06|1818.74|1800.94|9
1650940260000|2022-04-26 02:31:00|1818.71|1800.91|1818.76|1800.96|1818.76|1800.96|1818.71|1800.91|2
1650940270000|2022-04-26 02:31:10|1818.65|1800.85|1818.65|1800.85|1818.65|1800.85|1818.65|1800.85|1
1650940280000|2022-04-26 02:31:20|1818.76|1800.96|1817.84|1800.04|1818.76|1800.96|1817.68|1799.88|14
1650940290000|2022-04-26 02:31:30|1817.77|1799.97|1817.77|1799.97|1817.79|1799.99|1817.77|1799.97|3
1650940300000|2022-04-26 02:31:40|1817.75|1799.95|1817.77|1799.97|1817.77|1799.97|1817.75|1799.95|2
1650940310000|2022-04-26 02:31:50|1817.75|1799.95|1817.73|1799.93|1817.77|1799.97|1817.73|1799.93|5
1650940320000|2022-04-26 02:32:00|1817.84|1800.04|1819.03|1801.23|1819.03|1801.23|1817.84|1800.04|9
1650940330000|2022-04-26 02:32:10|1819.01|1801.21|1819.24|1801.44|1819.25|1801.45|1818.54|1800.74|12
1650940340000|2022-04-26 02:32:20|1819.23|1801.43|1819.24|1801.44|1819.4|1801.6|1819.19|1801.39|6
1650940350000|2022-04-26 02:32:30|1819.3|1801.5|1819.22|1801.42|1819.3|1801.5|1819.22|1801.42|3
1650940360000|2022-04-26 02:32:40|1819.27|1801.47|1818.71|1800.91|1819.4|1801.6|1818.71|1800.91|6
1650940370000|2022-04-26 02:32:50|1819.01|1801.21|1818.59|1800.79|1819.03|1801.23|1818.53|1800.73|11
1650940380000|2022-04-26 02:33:00|1818.62|1800.82|1818.63|1800.83|1818.78|1800.98|1818.61|1800.81|9
1650940390000|2022-04-26 02:33:10|1818.68|1800.88|1818.67|1800.87|1818.78|1800.98|1818.59|1800.79|10
1650940400000|2022-04-26 02:33:20|1818.68|1800.88|1818.65|1800.85|1819.01|1801.21|1818.65|1800.85|8
1650940410000|2022-04-26 02:33:30|1818.63|1800.83|1818.63|1800.83|1818.63|1800.83|1818.63|1800.83|1
1650940420000|2022-04-26 02:33:40|1818.37|1800.57|1817.5|1799.7|1818.37|1800.57|1817.49|1799.69|13
1650940430000|2022-04-26 02:33:50|1817.45|1799.65|1816.63|1798.83|1817.45|1799.65|1816.63|1798.83|6
1650940440000|2022-04-26 02:34:00|1816.75|1798.95|1815.4|1797.6|1816.9|1799.1|1815.4|1797.6|17
1650940450000|2022-04-26 02:34:10|1815.45|1797.65|1815.5|1797.7|1815.5|1797.7|1815.36|1797.56|4
1650940460000|2022-04-26 02:34:20|1815.35|1797.55|1815.29|1797.49|1815.38|1797.58|1815.26|1797.46|16
1650940470000|2022-04-26 02:34:30|1815.31|1797.51|1815.31|1797.51|1815.4|1797.6|1814.99|1797.19|6
1650940480000|2022-04-26 02:34:40|1815.34|1797.54|1815.26|1797.46|1815.34|1797.54|1815.26|1797.46|7
1650940490000|2022-04-26 02:34:50|1815.27|1797.47|1815.26|1797.46|1815.27|1797.47|1815.26|1797.46|2
1650940500000|2022-04-26 02:35:00|1815.27|1797.47|1815.27|1797.47|1815.27|1797.47|1814.95|1797.15|3
1650940510000|2022-04-26 02:35:10|1815.4|1797.6|1815.88|1798.08|1815.88|1798.08|1815.4|1797.6|5
1650940520000|2022-04-26 02:35:20|1815.85|1798.05|1815.94|1798.14|1815.94|1798.14|1815.53|1797.73|4
1650940530000|2022-04-26 02:35:30|1815.82|1798.02|1815.75|1797.95|1815.82|1798.02|1815.53|1797.73|4
1650940540000|2022-04-26 02:35:40|1815.56|1797.76|1814.95|1797.15|1815.56|1797.76|1814.61|1796.81|10
1650940550000|2022-04-26 02:35:50|1814.65|1796.85|1814.57|1796.77|1814.65|1796.85|1814.57|1796.77|4
1650940560000|2022-04-26 02:36:00|1814.56|1796.76|1814.55|1796.75|1814.6|1796.8|1814.49|1796.69|8
1650940570000|2022-04-26 02:36:10|1814.54|1796.74|1814.28|1796.48|1814.54|1796.74|1814.27|1796.47|6
1650940580000|2022-04-26 02:36:20|1814.04|1796.24|1813.94|1796.14|1814.1|1796.3|1813.48|1795.68|24
1650940590000|2022-04-26 02:36:30|1814.1|1796.3|1814|1796.2|1814.1|1796.3|1813.96|1796.16|10
1650940600000|2022-04-26 02:36:40|1813.75|1795.95|1813.75|1795.95|1813.8|1796|1813.75|1795.95|4
1650940610000|2022-04-26 02:36:50|1813.65|1795.85|1813.75|1795.95|1813.75|1795.95|1813.4|1795.6|8
1650940620000|2022-04-26 02:37:00|1813.45|1795.65|1813.14|1795.34|1813.75|1795.95|1812.59|1794.79|19
1650940630000|2022-04-26 02:37:10|1812.81|1795.01|1812.75|1794.95|1813.23|1795.43|1812.59|1794.79|16
1650940640000|2022-04-26 02:37:20|1812.76|1794.96|1812.6|1794.8|1812.78|1794.98|1812.6|1794.8|10
1650940650000|2022-04-26 02:37:30|1812.62|1794.82|1813.17|1795.37|1813.22|1795.42|1812.62|1794.82|12
1650940660000|2022-04-26 02:37:40|1812.65|1794.85|1812.98|1795.18|1813.15|1795.35|1812.62|1794.82|14
1650940670000|2022-04-26 02:37:50|1812.97|1795.17|1812.54|1794.74|1813.1|1795.3|1812.53|1794.73|12
1650940680000|2022-04-26 02:38:00|1812.5|1794.7|1812.49|1794.69|1812.5|1794.7|1812.46|1794.66|6
1650940690000|2022-04-26 02:38:10|1812.38|1794.58|1811.56|1793.76|1812.38|1794.58|1811.53|1793.73|16
1650940700000|2022-04-26 02:38:20|1811.79|1793.99|1811.32|1793.52|1811.79|1793.99|1810.58|1792.78|12
1650940710000|2022-04-26 02:38:30|1811.11|1793.31|1810.65|1792.85|1811.11|1793.31|1810.45|1792.65|10
1650940720000|2022-04-26 02:38:40|1810.74|1792.94|1809.29|1791.49|1810.92|1793.12|1809.15|1791.35|25
1650940730000|2022-04-26 02:38:50|1809.34|1791.54|1809.93|1792.13|1809.96|1792.16|1809.32|1791.52|13
1650940740000|2022-04-26 02:39:00|1809.92|1792.12|1809.68|1791.88|1809.95|1792.15|1809.68|1791.88|11
1650940750000|2022-04-26 02:39:10|1809.4|1791.6|1809.79|1791.99|1809.9|1792.1|1809.4|1791.6|12
1650940760000|2022-04-26 02:39:20|1809.5|1791.7|1809.49|1791.69|1809.5|1791.7|1809.49|1791.69|2
1650940770000|2022-04-26 02:39:30|1809.52|1791.72|1809.45|1791.65|1810.21|1792.41|1809.37|1791.57|21
1650940780000|2022-04-26 02:39:40|1809.6|1791.8|1809.3|1791.5|1809.69|1791.89|1808.88|1791.08|18
1650940790000|2022-04-26 02:39:50|1809.27|1791.47|1808.15|1790.35|1809.27|1791.47|1808.05|1790.25|11
1650940800000|2022-04-26 02:40:00|1807.84|1790.04|1808.55|1790.75|1808.55|1790.75|1807.84|1790.04|10
1650940810000|2022-04-26 02:40:10|1808.6|1790.8|1808.6|1790.8|1808.7|1790.9|1808.55|1790.75|4
1650940820000|2022-04-26 02:40:20|1808.02|1790.22|1808.04|1790.24|1808.15|1790.35|1808.02|1790.22|3
1650940830000|2022-04-26 02:40:30|1808.15|1790.35|1808.23|1790.43|1808.83|1791.03|1808.15|1790.35|3
1650940840000|2022-04-26 02:40:40|1808.3|1790.5|1809.18|1791.38|1809.18|1791.38|1808.3|1790.5|9
1650940850000|2022-04-26 02:40:50|1809.14|1791.34|1808.78|1790.98|1809.14|1791.34|1808.68|1790.88|9
1650940860000|2022-04-26 02:41:00|1807.65|1789.85|1807.45|1789.65|1808.05|1790.25|1807.35|1789.55|10
1650940870000|2022-04-26 02:41:10|1807.6|1789.8|1806.45|1788.65|1807.6|1789.8|1806.45|1788.65|23
1650940880000|2022-04-26 02:41:20|1806.43|1788.63|1806.45|1788.65|1806.45|1788.65|1805.93|1788.13|7
1650940890000|2022-04-26 02:41:30|1806.43|1788.63|1807.08|1789.28|1807.23|1789.43|1806.43|1788.63|17
1650940900000|2022-04-26 02:41:40|1807.03|1789.23|1806.55|1788.75|1807.19|1789.39|1806.45|1788.65|9
1650940910000|2022-04-26 02:41:50|1805.92|1788.12|1805.62|1787.82|1806.1|1788.3|1805.49|1787.69|12
1650940920000|2022-04-26 02:42:00|1805.52|1787.72|1807.32|1789.52|1807.34|1789.54|1805.51|1787.71|20
1650940930000|2022-04-26 02:42:10|1807.33|1789.53|1807.34|1789.54|1807.34|1789.54|1807.16|1789.36|8
1650940940000|2022-04-26 02:42:20|1807.3|1789.5|1807.54|1789.74|1807.54|1789.74|1807.08|1789.28|18
1650940950000|2022-04-26 02:42:30|1807.67|1789.87|1807.77|1789.97|1807.9|1790.1|1807.67|1789.87|4
1650940960000|2022-04-26 02:42:40|1807.62|1789.82|1807.59|1789.79|1807.9|1790.1|1807.55|1789.75|8
1650940970000|2022-04-26 02:42:50|1807.54|1789.74|1807.1|1789.3|1807.66|1789.86|1807.02|1789.22|18
1650940980000|2022-04-26 02:43:00|1807.03|1789.23|1807.4|1789.6|1807.4|1789.6|1806.62|1788.82|13
1650940990000|2022-04-26 02:43:10|1807.42|1789.62|1807.68|1789.88|1808.03|1790.23|1807.42|1789.62|8
1650941000000|2022-04-26 02:43:20|1807.55|1789.75|1807.68|1789.88|1807.93|1790.13|1807.55|1789.75|5
1650941010000|2022-04-26 02:43:30|1807.72|1789.92|1807.72|1789.92|1807.75|1789.95|1807.72|1789.92|3
1650941020000|2022-04-26 02:43:40|1807.68|1789.88|1807.59|1789.79|1807.68|1789.88|1807.51|1789.71|5
1650941030000|2022-04-26 02:43:50|1807.56|1789.76|1807.57|1789.77|1807.59|1789.79|1807.51|1789.71|10
1650941040000|2022-04-26 02:44:00|1807.58|1789.78|1807.24|1789.44|1807.66|1789.86|1807.05|1789.25|16
1650941050000|2022-04-26 02:44:10|1807.25|1789.45|1807.68|1789.88|1807.68|1789.88|1807.21|1789.41|13
1650941060000|2022-04-26 02:44:20|1808.03|1790.23|1808.4|1790.6|1808.4|1790.6|1807.68|1789.88|8
1650941080000|2022-04-26 02:44:40|1808.39|1790.59|1808.37|1790.57|1808.4|1790.6|1808.32|1790.52|9
1650941090000|2022-04-26 02:44:50|1808.49|1790.69|1808.65|1790.85|1808.65|1790.85|1808.49|1790.69|6
1650941100000|2022-04-26 02:45:00|1808.7|1790.9|1807.94|1790.14|1808.7|1790.9|1807.86|1790.06|19
1650941110000|2022-04-26 02:45:10|1807.74|1789.94|1807.14|1789.34|1807.74|1789.94|1807.05|1789.25|12
1650941120000|2022-04-26 02:45:20|1807.13|1789.33|1807.11|1789.31|1807.13|1789.33|1806.96|1789.16|4
1650941130000|2022-04-26 02:45:30|1806.74|1788.94|1807.55|1789.75|1807.55|1789.75|1806.74|1788.94|10
1650941140000|2022-04-26 02:45:40|1807.57|1789.77|1807.96|1790.16|1807.96|1790.16|1807.57|1789.77|17
1650941150000|2022-04-26 02:45:50|1807.95|1790.15|1807.96|1790.16|1807.96|1790.16|1807.95|1790.15|2
1650941160000|2022-04-26 02:46:00|1807.87|1790.07|1807.89|1790.09|1807.92|1790.12|1807.77|1789.97|15
1650941170000|2022-04-26 02:46:10|1807.9|1790.1|1807.91|1790.11|1808.02|1790.22|1807.87|1790.07|9
1650941180000|2022-04-26 02:46:20|1807.95|1790.15|1807.84|1790.04|1807.98|1790.18|1807.75|1789.95|8
1650941190000|2022-04-26 02:46:30|1807.78|1789.98|1808.36|1790.56|1808.36|1790.56|1807.78|1789.98|6
1650941200000|2022-04-26 02:46:40|1808.35|1790.55|1810.25|1792.45|1810.25|1792.45|1808.35|1790.55|9
1650941210000|2022-04-26 02:46:50|1810.69|1792.89|1811.64|1793.84|1811.67|1793.87|1810.68|1792.88|20
1650941220000|2022-04-26 02:47:00|1811.68|1793.88|1811.6|1793.8|1811.68|1793.88|1811.51|1793.71|8
1650941230000|2022-04-26 02:47:10|1811.59|1793.79|1810.73|1792.93|1811.68|1793.88|1810.73|1792.93|21
1650941240000|2022-04-26 02:47:20|1810.76|1792.96|1810.69|1792.89|1811.2|1793.4|1810.68|1792.88|15
1650941250000|2022-04-26 02:47:30|1810.68|1792.88|1812.3|1794.5|1812.3|1794.5|1810.67|1792.87|18
1650941260000|2022-04-26 02:47:40|1812.22|1794.42|1812.23|1794.43|1812.23|1794.43|1812.22|1794.42|2
1650941270000|2022-04-26 02:47:50|1812.25|1794.45|1811.65|1793.85|1812.26|1794.46|1811.64|1793.84|7
1650941280000|2022-04-26 02:48:00|1811.72|1793.92|1812.37|1794.57|1812.37|1794.57|1811.72|1793.92|5
1650941290000|2022-04-26 02:48:10|1812.49|1794.69|1812.4|1794.6|1812.59|1794.79|1812.4|1794.6|6
1650941300000|2022-04-26 02:48:20|1812.59|1794.79|1813.39|1795.59|1813.39|1795.59|1812.59|1794.79|14
1650941310000|2022-04-26 02:48:30|1813.4|1795.6|1814.4|1796.6|1814.4|1796.6|1813.4|1795.6|8
1650941320000|2022-04-26 02:48:40|1814.55|1796.75|1814.4|1796.6|1814.6|1796.8|1814.4|1796.6|4
1650941330000|2022-04-26 02:48:50|1814.32|1796.52|1814.4|1796.6|1814.4|1796.6|1814.32|1796.52|2
1650941340000|2022-04-26 02:49:00|1814.38|1796.58|1814.4|1796.6|1814.4|1796.6|1814.38|1796.58|4
1650941350000|2022-04-26 02:49:10|1814.43|1796.63|1814.4|1796.6|1814.43|1796.63|1814.4|1796.6|2
1650941360000|2022-04-26 02:49:20|1814.63|1796.83|1814.4|1796.6|1814.63|1796.83|1814.4|1796.6|2
1650941370000|2022-04-26 02:49:30|1814.61|1796.81|1814.58|1796.78|1814.61|1796.81|1814.4|1796.6|4
1650941380000|2022-04-26 02:49:40|1814.53|1796.73|1814.07|1796.27|1814.53|1796.73|1814.07|1796.27|7
1650941390000|2022-04-26 02:49:50|1814.08|1796.28|1813.59|1795.79|1814.09|1796.29|1813.55|1795.75|12
1650941400000|2022-04-26 02:50:00|1813.5|1795.7|1813.56|1795.76|1813.72|1795.92|1813.4|1795.6|12
1650941410000|2022-04-26 02:50:10|1813.55|1795.75|1813.56|1795.76|1813.56|1795.76|1813.55|1795.75|2
1650941440000|2022-04-26 02:50:40|1813.51|1795.71|1813.5|1795.7|1813.51|1795.71|1813.5|1795.7|2
1650941450000|2022-04-26 02:50:50|1813.41|1795.61|1813.47|1795.67|1813.48|1795.68|1813.41|1795.61|8
1650941460000|2022-04-26 02:51:00|1813.5|1795.7|1812.94|1795.14|1813.5|1795.7|1812.59|1794.79|9
1650941470000|2022-04-26 02:51:10|1812.82|1795.02|1812.71|1794.91|1812.82|1795.02|1812.7|1794.9|5
1650941480000|2022-04-26 02:51:20|1812.62|1794.82|1812.59|1794.79|1812.65|1794.85|1812.59|1794.79|3
1650941490000|2022-04-26 02:51:30|1812.51|1794.71|1812.51|1794.71|1812.51|1794.71|1812.51|1794.71|1
1650941500000|2022-04-26 02:51:40|1812.54|1794.74|1811.54|1793.74|1812.54|1794.74|1811.54|1793.74|12
1650941510000|2022-04-26 02:51:50|1811.64|1793.84|1812.7|1794.9|1812.92|1795.12|1811.54|1793.74|16
1650941520000|2022-04-26 02:52:00|1812.75|1794.95|1812.69|1794.89|1812.9|1795.1|1812.68|1794.88|7
1650941530000|2022-04-26 02:52:10|1812.68|1794.88|1812.85|1795.05|1812.85|1795.05|1812.66|1794.86|8
1650941540000|2022-04-26 02:52:20|1812.77|1794.97|1812.81|1795.01|1812.82|1795.02|1812.64|1794.84|11
1650941550000|2022-04-26 02:52:30|1812.67|1794.87|1812.7|1794.9|1812.73|1794.93|1812.67|1794.87|11
1650941560000|2022-04-26 02:52:40|1812.61|1794.81|1813.41|1795.61|1813.41|1795.61|1812.61|1794.81|11
1650941570000|2022-04-26 02:52:50|1813.42|1795.62|1813.44|1795.64|1813.45|1795.65|1813.42|1795.62|4
1650941580000|2022-04-26 02:53:00|1813.63|1795.83|1813.66|1795.86|1813.66|1795.86|1813.61|1795.81|9
1650941590000|2022-04-26 02:53:10|1813.65|1795.85|1813.63|1795.83|1813.69|1795.89|1813.63|1795.83|4
1650941610000|2022-04-26 02:53:30|1813.68|1795.88|1813.63|1795.83|1813.69|1795.89|1813.63|1795.83|3
1650941620000|2022-04-26 02:53:40|1813.61|1795.81|1813.55|1795.75|1813.61|1795.81|1813.55|1795.75|2
1650941640000|2022-04-26 02:54:00|1813.46|1795.66|1813.47|1795.67|1813.5|1795.7|1813.46|1795.66|3
1650941660000|2022-04-26 02:54:20|1813.4|1795.6|1812.59|1794.79|1813.4|1795.6|1812.59|1794.79|5
1650941670000|2022-04-26 02:54:30|1812.4|1794.6|1812.4|1794.6|1812.4|1794.6|1812.4|1794.6|1
1650941680000|2022-04-26 02:54:40|1811.93|1794.13|1811.54|1793.74|1811.94|1794.14|1811.54|1793.74|7
1650941690000|2022-04-26 02:54:50|1811.79|1793.99|1812.38|1794.58|1812.38|1794.58|1811.79|1793.99|8
1650941700000|2022-04-26 02:55:00|1812.9|1795.1|1812.85|1795.05|1812.9|1795.1|1812.85|1795.05|2
1650941710000|2022-04-26 02:55:10|1812.9|1795.1|1813.56|1795.76|1814.33|1796.53|1812.85|1795.05|16
1650941720000|2022-04-26 02:55:20|1813.55|1795.75|1813.61|1795.81|1813.84|1796.04|1813.52|1795.72|13
1650941730000|2022-04-26 02:55:30|1813.58|1795.78|1813.6|1795.8|1813.61|1795.81|1813.53|1795.73|11
1650941740000|2022-04-26 02:55:40|1813.59|1795.79|1813.59|1795.79|1813.59|1795.79|1813.59|1795.79|1
1650941750000|2022-04-26 02:55:50|1813.65|1795.85|1813.64|1795.84|1813.65|1795.85|1813.64|1795.84|2
1650941760000|2022-04-26 02:56:00|1813.62|1795.82|1813.15|1795.35|1813.62|1795.82|1813.09|1795.29|12
1650941770000|2022-04-26 02:56:10|1813.09|1795.29|1812.66|1794.86|1813.09|1795.29|1812.64|1794.84|12
1650941780000|2022-04-26 02:56:20|1812.69|1794.89|1813.4|1795.6|1813.4|1795.6|1812.69|1794.89|11
1650941790000|2022-04-26 02:56:30|1813.35|1795.55|1813.4|1795.6|1813.4|1795.6|1813.35|1795.55|2
1650941800000|2022-04-26 02:56:40|1813.33|1795.53|1813.11|1795.31|1813.34|1795.54|1813.09|1795.29|6
1650941810000|2022-04-26 02:56:50|1812.99|1795.19|1813.19|1795.39|1813.3|1795.5|1812.99|1795.19|7
1650941820000|2022-04-26 02:57:00|1813.13|1795.33|1813.23|1795.43|1813.24|1795.44|1812.66|1794.86|16
1650941830000|2022-04-26 02:57:10|1813.17|1795.37|1813.13|1795.33|1813.21|1795.41|1813.11|1795.31|7
1650941840000|2022-04-26 02:57:20|1813.21|1795.41|1813.17|1795.37|1813.22|1795.42|1812.67|1794.87|7
1650941850000|2022-04-26 02:57:30|1813.03|1795.23|1812.65|1794.85|1813.03|1795.23|1812.62|1794.82|4
1650941860000|2022-04-26 02:57:40|1812.62|1794.82|1811.7|1793.9|1812.62|1794.82|1811.64|1793.84|9
1650941870000|2022-04-26 02:57:50|1811.74|1793.94|1812.68|1794.88|1812.86|1795.06|1811.71|1793.91|12
1650941880000|2022-04-26 02:58:00|1812.41|1794.61|1812.9|1795.1|1812.9|1795.1|1812.41|1794.61|6
1650941890000|2022-04-26 02:58:10|1812.85|1795.05|1813.19|1795.39|1813.28|1795.48|1812.75|1794.95|15
1650941900000|2022-04-26 02:58:20|1813.17|1795.37|1813.66|1795.86|1813.9|1796.1|1813.17|1795.37|24
1650941910000|2022-04-26 02:58:30|1813.67|1795.87|1813.66|1795.86|1813.67|1795.87|1813.66|1795.86|4
1650941920000|2022-04-26 02:58:40|1813.67|1795.87|1813.74|1795.94|1813.74|1795.94|1813.62|1795.82|8
1650941930000|2022-04-26 02:58:50|1813.73|1795.93|1815.15|1797.35|1815.4|1797.6|1813.73|1795.93|8
1650941940000|2022-04-26 02:59:00|1815.09|1797.29|1814.75|1796.95|1815.09|1797.29|1814.71|1796.91|4
1650941950000|2022-04-26 02:59:10|1814.71|1796.91|1814.4|1796.6|1814.75|1796.95|1814.4|1796.6|3
1650941960000|2022-04-26 02:59:20|1814.33|1796.53|1814.4|1796.6|1814.4|1796.6|1814.33|1796.53|5
1650941970000|2022-04-26 02:59:30|1814.48|1796.68|1814.4|1796.6|1814.55|1796.75|1814.25|1796.45|5
1650941980000|2022-04-26 02:59:40|1814.34|1796.54|1813.49|1795.69|1814.34|1796.54|1813.47|1795.67|12
1650941990000|2022-04-26 02:59:50|1813.4|1795.6|1812.8|1795|1813.4|1795.6|1812.59|1794.79|6
1650942000000|2022-04-26 03:00:00|1812.65|1794.85|1812.4|1794.6|1812.75|1794.95|1812.4|1794.6|4
1650942010000|2022-04-26 03:00:10|1812.35|1794.55|1812.38|1794.58|1812.38|1794.58|1812.35|1794.55|8
1650942020000|2022-04-26 03:00:20|1812.36|1794.56|1812.55|1794.75|1812.55|1794.75|1812.36|1794.56|8
1650942030000|2022-04-26 03:00:30|1812.5|1794.7|1812.5|1794.7|1812.51|1794.71|1812.49|1794.69|4
1650942040000|2022-04-26 03:00:40|1812.53|1794.73|1812.53|1794.73|1812.53|1794.73|1812.53|1794.73|1
1650942050000|2022-04-26 03:00:50|1812.48|1794.68|1812.5|1794.7|1812.5|1794.7|1812.48|1794.68|2
1650942060000|2022-04-26 03:01:00|1812.51|1794.71|1812.48|1794.68|1812.51|1794.71|1812.35|1794.55|10
1650942070000|2022-04-26 03:01:10|1812.6|1794.8|1812.6|1794.8|1812.6|1794.8|1812.6|1794.8|1
1650942080000|2022-04-26 03:01:20|1812.4|1794.6|1812.09|1794.29|1812.4|1794.6|1812.04|1794.24|8
1650942090000|2022-04-26 03:01:30|1812.19|1794.39|1812.58|1794.78|1812.64|1794.84|1811.7|1793.9|24
1650942100000|2022-04-26 03:01:40|1812.71|1794.91|1813.5|1795.7|1813.5|1795.7|1812.71|1794.91|13
1650942110000|2022-04-26 03:01:50|1813.69|1795.89|1814.46|1796.66|1814.46|1796.66|1813.69|1795.89|9
1650942120000|2022-04-26 03:02:00|1814.47|1796.67|1814.73|1796.93|1814.73|1796.93|1814.47|1796.67|6
1650942130000|2022-04-26 03:02:10|1814.61|1796.81|1814.1|1796.3|1814.7|1796.9|1814.1|1796.3|16
1650942140000|2022-04-26 03:02:20|1814.42|1796.62|1813.53|1795.73|1814.42|1796.62|1813.53|1795.73|7
1650942150000|2022-04-26 03:02:30|1813.54|1795.74|1813.49|1795.69|1813.54|1795.74|1813.47|1795.67|7
1650942160000|2022-04-26 03:02:40|1813.5|1795.7|1813.5|1795.7|1813.5|1795.7|1813.5|1795.7|1
1650942170000|2022-04-26 03:02:50|1813.52|1795.72|1813.5|1795.7|1813.52|1795.72|1813.5|1795.7|2
1650942180000|2022-04-26 03:03:00|1813.4|1795.6|1812.59|1794.79|1813.4|1795.6|1812.59|1794.79|5
1650942210000|2022-04-26 03:03:30|1812.85|1795.05|1812.21|1794.41|1812.85|1795.05|1812.18|1794.38|7
1650942220000|2022-04-26 03:03:40|1812.16|1794.36|1811.43|1793.63|1812.16|1794.36|1811.38|1793.58|9
1650942230000|2022-04-26 03:03:50|1811.42|1793.62|1811.6|1793.8|1811.61|1793.81|1811.42|1793.62|4
1650942240000|2022-04-26 03:04:00|1811.44|1793.64|1811.7|1793.9|1811.7|1793.9|1811.44|1793.64|9
1650942250000|2022-04-26 03:04:10|1811.65|1793.85|1813.26|1795.46|1813.26|1795.46|1811.65|1793.85|26
1650942260000|2022-04-26 03:04:20|1813.8|1796|1813.8|1796|1813.8|1796|1813.8|1796|1
1650942270000|2022-04-26 03:04:30|1814.02|1796.22|1814.12|1796.32|1814.12|1796.32|1813.81|1796.01|4
1650942280000|2022-04-26 03:04:40|1813.9|1796.1|1813.9|1796.1|1814.12|1796.32|1813.9|1796.1|9
1650942290000|2022-04-26 03:04:50|1813.65|1795.85|1811.7|1793.9|1813.65|1795.85|1811.62|1793.82|10
1650942300000|2022-04-26 03:05:00|1811.45|1793.65|1810.88|1793.08|1811.45|1793.65|1810.39|1792.59|23
1650942310000|2022-04-26 03:05:10|1811.23|1793.43|1811.24|1793.44|1811.25|1793.45|1810.65|1792.85|10
1650942320000|2022-04-26 03:05:20|1811.25|1793.45|1810.71|1792.91|1811.25|1793.45|1810.61|1792.81|8
1650942330000|2022-04-26 03:05:30|1811.11|1793.31|1811.53|1793.73|1811.53|1793.73|1810.71|1792.91|17
1650942340000|2022-04-26 03:05:40|1811.63|1793.83|1810.75|1792.95|1811.74|1793.94|1810.7|1792.9|24
1650942350000|2022-04-26 03:05:50|1810.7|1792.9|1810.48|1792.68|1811.12|1793.32|1810.48|1792.68|22
1650942360000|2022-04-26 03:06:00|1810.66|1792.86|1810.75|1792.95|1810.75|1792.95|1810.48|1792.68|9
1650942370000|2022-04-26 03:06:10|1810.68|1792.88|1810.69|1792.89|1810.7|1792.9|1810.66|1792.86|4
1650942390000|2022-04-26 03:06:30|1810.66|1792.86|1810.68|1792.88|1810.68|1792.88|1810.66|1792.86|2
1650942400000|2022-04-26 03:06:40|1810.66|1792.86|1810.66|1792.86|1810.66|1792.86|1810.66|1792.86|1
1650942420000|2022-04-26 03:07:00|1810.73|1792.93|1810.5|1792.7|1810.73|1792.93|1810.5|1792.7|3
1650942430000|2022-04-26 03:07:10|1810.73|1792.93|1810.69|1792.89|1811.18|1793.38|1810.4|1792.6|17
1650942440000|2022-04-26 03:07:20|1811.09|1793.29|1811.4|1793.6|1812.05|1794.25|1810.69|1792.89|13
1650942450000|2022-04-26 03:07:30|1811.54|1793.74|1811.4|1793.6|1811.55|1793.75|1811.34|1793.54|12
1650942460000|2022-04-26 03:07:40|1811.52|1793.72|1811|1793.2|1811.52|1793.72|1810.75|1792.95|14
1650942470000|2022-04-26 03:07:50|1810.8|1793|1811.05|1793.25|1811.05|1793.25|1810.8|1793|2
1650942480000|2022-04-26 03:08:00|1810.75|1792.95|1810.66|1792.86|1810.88|1793.08|1810.51|1792.71|4
1650942490000|2022-04-26 03:08:10|1810.63|1792.83|1810.7|1792.9|1810.7|1792.9|1810.6|1792.8|4
1650942510000|2022-04-26 03:08:30|1810.65|1792.85|1810.62|1792.82|1810.65|1792.85|1810.62|1792.82|2
1650942530000|2022-04-26 03:08:50|1810.66|1792.86|1810.66|1792.86|1810.66|1792.86|1810.66|1792.86|1
1650942540000|2022-04-26 03:09:00|1811.04|1793.24|1811.4|1793.6|1811.4|1793.6|1811.04|1793.24|4
1650942550000|2022-04-26 03:09:10|1812|1794.2|1811.4|1793.6|1812|1794.2|1811.4|1793.6|4
1650942560000|2022-04-26 03:09:20|1811.59|1793.79|1812.4|1794.6|1812.4|1794.6|1811.59|1793.79|4
1650942570000|2022-04-26 03:09:30|1812.45|1794.65|1812.4|1794.6|1812.48|1794.68|1812.4|1794.6|4
1650942580000|2022-04-26 03:09:40|1812.43|1794.63|1812.4|1794.6|1812.43|1794.63|1812.4|1794.6|4
1650942590000|2022-04-26 03:09:50|1812.66|1794.86|1812.4|1794.6|1812.66|1794.86|1812.4|1794.6|5
1650942600000|2022-04-26 03:10:00|1812.55|1794.75|1812.55|1794.75|1812.69|1794.89|1812.47|1794.67|10
1650942610000|2022-04-26 03:10:10|1812.53|1794.73|1812.8|1795|1812.8|1795|1812.51|1794.71|3
1650942630000|2022-04-26 03:10:30|1812.65|1794.85|1812.66|1794.86|1812.66|1794.86|1812.4|1794.6|5
1650942640000|2022-04-26 03:10:40|1812.54|1794.74|1812.4|1794.6|1812.54|1794.74|1812.4|1794.6|2
1650942650000|2022-04-26 03:10:50|1812.52|1794.72|1813.4|1795.6|1813.4|1795.6|1812.52|1794.72|5
1650942660000|2022-04-26 03:11:00|1813.48|1795.68|1812.95|1795.15|1813.48|1795.68|1812.93|1795.13|7
1650942670000|2022-04-26 03:11:10|1812.48|1794.68|1812.65|1794.85|1812.95|1795.15|1812.48|1794.68|5
1650942680000|2022-04-26 03:11:20|1812.79|1794.99|1812.8|1795|1812.8|1795|1812.79|1794.99|2
1650942690000|2022-04-26 03:11:30|1812.4|1794.6|1812.4|1794.6|1812.4|1794.6|1812.4|1794.6|1
1650942700000|2022-04-26 03:11:40|1812.61|1794.81|1812.75|1794.95|1812.75|1794.95|1812.54|1794.74|5
1650942710000|2022-04-26 03:11:50|1812.52|1794.72|1812.54|1794.74|1812.77|1794.97|1812.52|1794.72|5
1650942720000|2022-04-26 03:12:00|1812.52|1794.72|1812.52|1794.72|1812.63|1794.83|1812.52|1794.72|4
1650942730000|2022-04-26 03:12:10|1813.01|1795.21|1812.95|1795.15|1813.01|1795.21|1812.95|1795.15|2
1650942750000|2022-04-26 03:12:30|1812.38|1794.58|1811.38|1793.58|1812.38|1794.58|1811.38|1793.58|9
1650942760000|2022-04-26 03:12:40|1811.58|1793.78|1811.58|1793.78|1811.58|1793.78|1811.58|1793.78|1
1650942770000|2022-04-26 03:12:50|1811.78|1793.98|1811.78|1793.98|1811.78|1793.98|1811.78|1793.98|1
1650942780000|2022-04-26 03:13:00|1811.8|1794|1811.8|1794|1811.8|1794|1811.8|1794|1
1650942790000|2022-04-26 03:13:10|1811.55|1793.75|1811.62|1793.82|1811.62|1793.82|1811.55|1793.75|3
1650942800000|2022-04-26 03:13:20|1811.63|1793.83|1811.6|1793.8|1811.78|1793.98|1811.53|1793.73|12
1650942810000|2022-04-26 03:13:30|1812.23|1794.43|1811.54|1793.74|1812.23|1794.43|1811.54|1793.74|10
1650942820000|2022-04-26 03:13:40|1811.53|1793.73|1811.53|1793.73|1811.53|1793.73|1811.53|1793.73|1
1650942830000|2022-04-26 03:13:50|1811.59|1793.79|1811.53|1793.73|1811.59|1793.79|1811.53|1793.73|2
1650942840000|2022-04-26 03:14:00|1811.65|1793.85|1811.59|1793.79|1811.65|1793.85|1811.59|1793.79|3
1650942850000|2022-04-26 03:14:10|1811.6|1793.8|1812.01|1794.21|1812.04|1794.24|1811.6|1793.8|11
1650942860000|2022-04-26 03:14:20|1812.27|1794.47|1812.58|1794.78|1812.58|1794.78|1812.18|1794.38|11
1650942870000|2022-04-26 03:14:30|1812.51|1794.71|1812.52|1794.72|1812.52|1794.72|1812.51|1794.71|2
1650942880000|2022-04-26 03:14:40|1812.88|1795.08|1812.85|1795.05|1812.88|1795.08|1812.73|1794.93|4
1650942890000|2022-04-26 03:14:50|1812.8|1795|1812.53|1794.73|1812.8|1795|1812.53|1794.73|3
1650942900000|2022-04-26 03:15:00|1812.8|1795|1812.57|1794.77|1812.8|1795|1812.57|1794.77|2
1650942920000|2022-04-26 03:15:20|1813.01|1795.21|1813.4|1795.6|1813.4|1795.6|1813.01|1795.21|2
1650942930000|2022-04-26 03:15:30|1813.38|1795.58|1813.85|1796.05|1813.85|1796.05|1813.35|1795.55|8
1650942940000|2022-04-26 03:15:40|1813.48|1795.68|1813.55|1795.75|1813.55|1795.75|1813.48|1795.68|6
1650942960000|2022-04-26 03:16:00|1813.45|1795.65|1813.65|1795.85|1813.65|1795.85|1813.45|1795.65|3
1650942970000|2022-04-26 03:16:10|1813.63|1795.83|1813.55|1795.75|1813.65|1795.85|1813.54|1795.74|7
1650942980000|2022-04-26 03:16:20|1813.58|1795.78|1813.4|1795.6|1813.58|1795.78|1813.4|1795.6|4
1650943000000|2022-04-26 03:16:40|1813.51|1795.71|1813.8|1796|1813.8|1796|1813.51|1795.71|3
1650943020000|2022-04-26 03:17:00|1813.73|1795.93|1813|1795.2|1813.75|1795.95|1812.73|1794.93|9
1650943050000|2022-04-26 03:17:30|1812.51|1794.71|1812.53|1794.73|1812.55|1794.75|1812.51|1794.71|5
1650943060000|2022-04-26 03:17:40|1812.52|1794.72|1812.48|1794.68|1812.61|1794.81|1812.48|1794.68|8
1650943070000|2022-04-26 03:17:50|1812.51|1794.71|1812.48|1794.68|1812.51|1794.71|1812.48|1794.68|5
1650943080000|2022-04-26 03:18:00|1812.49|1794.69|1812.43|1794.63|1812.6|1794.8|1812.43|1794.63|10
1650943090000|2022-04-26 03:18:10|1812.36|1794.56|1812.02|1794.22|1812.36|1794.56|1812.02|1794.22|3
1650943100000|2022-04-26 03:18:20|1811.6|1793.8|1811.98|1794.18|1811.98|1794.18|1811.6|1793.8|4
1650943110000|2022-04-26 03:18:30|1811.67|1793.87|1811.98|1794.18|1811.98|1794.18|1811.67|1793.87|2
1650943120000|2022-04-26 03:18:40|1811.6|1793.8|1811.98|1794.18|1811.98|1794.18|1811.6|1793.8|2
1650943130000|2022-04-26 03:18:50|1811.67|1793.87|1811.67|1793.87|1811.67|1793.87|1811.67|1793.87|1
1650943140000|2022-04-26 03:19:00|1811.98|1794.18|1811.98|1794.18|1811.98|1794.18|1811.65|1793.85|8
1650943150000|2022-04-26 03:19:10|1811.86|1794.06|1812.44|1794.64|1812.49|1794.69|1811.86|1794.06|11
1650943160000|2022-04-26 03:19:20|1812.43|1794.63|1812.59|1794.79|1812.59|1794.79|1812.43|1794.63|7
1650943170000|2022-04-26 03:19:30|1812.54|1794.74|1812.33|1794.53|1812.54|1794.74|1812.13|1794.33|9
1650943180000|2022-04-26 03:19:40|1812.32|1794.52|1812.35|1794.55|1812.35|1794.55|1812.29|1794.49|4
1650943190000|2022-04-26 03:19:50|1812.32|1794.52|1812.02|1794.22|1812.35|1794.55|1812|1794.2|6
1650943200000|2022-04-26 03:20:00|1811.7|1793.9|1812.02|1794.22|1812.02|1794.22|1811.67|1793.87|4
1650943210000|2022-04-26 03:20:10|1811.82|1794.02|1811.98|1794.18|1811.98|1794.18|1811.55|1793.75|3
1650943220000|2022-04-26 03:20:20|1811.65|1793.85|1811.99|1794.19|1812|1794.2|1811.65|1793.85|4
1650943230000|2022-04-26 03:20:30|1811.87|1794.07|1811.99|1794.19|1811.99|1794.19|1811.7|1793.9|4
1650943240000|2022-04-26 03:20:40|1811.7|1793.9|1811.99|1794.19|1811.99|1794.19|1811.7|1793.9|2
1650943250000|2022-04-26 03:20:50|1811.65|1793.85|1811.99|1794.19|1812|1794.2|1811.65|1793.85|4
1650943260000|2022-04-26 03:21:00|1811.65|1793.85|1811.83|1794.03|1811.99|1794.19|1811.6|1793.8|11
1650943270000|2022-04-26 03:21:10|1811.98|1794.18|1811.98|1794.18|1811.98|1794.18|1811.98|1794.18|1
1650943280000|2022-04-26 03:21:20|1811.67|1793.87|1811.67|1793.87|1811.67|1793.87|1811.67|1793.87|1
1650943290000|2022-04-26 03:21:30|1811.4|1793.6|1811.98|1794.18|1811.98|1794.18|1811.4|1793.6|5
1650943300000|2022-04-26 03:21:40|1812|1794.2|1812.02|1794.22|1812.04|1794.24|1812|1794.2|3
1650943320000|2022-04-26 03:22:00|1812.1|1794.3|1812.02|1794.22|1812.1|1794.3|1812.02|1794.22|3
1650943330000|2022-04-26 03:22:10|1812.1|1794.3|1812.02|1794.22|1812.1|1794.3|1812.02|1794.22|2
1650943340000|2022-04-26 03:22:20|1812.07|1794.27|1812.02|1794.22|1812.07|1794.27|1812.02|1794.22|2
1650943360000|2022-04-26 03:22:40|1811.76|1793.96|1811.71|1793.91|1812.02|1794.22|1811.71|1793.91|4
1650943370000|2022-04-26 03:22:50|1812.02|1794.22|1812.02|1794.22|1812.02|1794.22|1812.02|1794.22|1
1650943380000|2022-04-26 03:23:00|1811.65|1793.85|1811.65|1793.85|1811.65|1793.85|1811.65|1793.85|1
1650943390000|2022-04-26 03:23:10|1811.4|1793.6|1811.65|1793.85|1811.65|1793.85|1811.4|1793.6|2
1650943400000|2022-04-26 03:23:20|1811.98|1794.18|1811.98|1794.18|1811.98|1794.18|1811.7|1793.9|5
1650943410000|2022-04-26 03:23:30|1811.96|1794.16|1811.81|1794.01|1811.98|1794.18|1811.81|1794.01|4
1650943420000|2022-04-26 03:23:40|1812.02|1794.22|1812.02|1794.22|1812.02|1794.22|1811.81|1794.01|4
1650943430000|2022-04-26 03:23:50|1811.86|1794.06|1811.98|1794.18|1811.98|1794.18|1811.86|1794.06|2
1650943470000|2022-04-26 03:24:30|1811.93|1794.13|1812.02|1794.22|1812.02|1794.22|1811.93|1794.13|2
1650943490000|2022-04-26 03:24:50|1811.9|1794.1|1812.02|1794.22|1812.02|1794.22|1811.7|1793.9|5
1650943500000|2022-04-26 03:25:00|1812.32|1794.52|1812.35|1794.55|1812.46|1794.66|1812.32|1794.52|6
1650943510000|2022-04-26 03:25:10|1811.99|1794.19|1812.35|1794.55|1812.4|1794.6|1811.99|1794.19|7
1650943520000|2022-04-26 03:25:20|1812.33|1794.53|1812.35|1794.55|1812.36|1794.56|1812.3|1794.5|4
1650943530000|2022-04-26 03:25:30|1812.34|1794.54|1812.34|1794.54|1812.34|1794.54|1812.34|1794.54|1
1650943540000|2022-04-26 03:25:40|1812.35|1794.55|1812.35|1794.55|1812.35|1794.55|1812.35|1794.55|1
1650943550000|2022-04-26 03:25:50|1812.34|1794.54|1812.34|1794.54|1812.34|1794.54|1812.34|1794.54|1
1650943560000|2022-04-26 03:26:00|1812.35|1794.55|1812.02|1794.22|1812.35|1794.55|1811.96|1794.16|8
1650943570000|2022-04-26 03:26:10|1811.82|1794.02|1811.98|1794.18|1811.98|1794.18|1811.55|1793.75|3
1650943590000|2022-04-26 03:26:30|1811.8|1794|1811.99|1794.19|1811.99|1794.19|1811.8|1794|4
1650943600000|2022-04-26 03:26:40|1811.96|1794.16|1811.98|1794.18|1811.99|1794.19|1811.96|1794.16|3
1650943610000|2022-04-26 03:26:50|1811.99|1794.19|1811.98|1794.18|1811.99|1794.19|1811.98|1794.18|2
1650943620000|2022-04-26 03:27:00|1811.8|1794|1811.98|1794.18|1811.99|1794.19|1811.8|1794|5
1650943630000|2022-04-26 03:27:10|1811.99|1794.19|1811.99|1794.19|1811.99|1794.19|1811.99|1794.19|1
1650943640000|2022-04-26 03:27:20|1811.88|1794.08|1812|1794.2|1812|1794.2|1811.75|1793.95|5
1650943650000|2022-04-26 03:27:30|1811.99|1794.19|1811.99|1794.19|1811.99|1794.19|1811.99|1794.19|1
1650943660000|2022-04-26 03:27:40|1812.03|1794.23|1812.02|1794.22|1812.03|1794.23|1812.02|1794.22|2
1650943670000|2022-04-26 03:27:50|1812.15|1794.35|1812.02|1794.22|1812.15|1794.35|1812.02|1794.22|2
1650943680000|2022-04-26 03:28:00|1812.1|1794.3|1812.02|1794.22|1812.1|1794.3|1812.02|1794.22|2
1650943690000|2022-04-26 03:28:10|1812.1|1794.3|1812.02|1794.22|1812.1|1794.3|1812.02|1794.22|5
1650943700000|2022-04-26 03:28:20|1812.1|1794.3|1812.02|1794.22|1812.1|1794.3|1812.02|1794.22|2
1650943710000|2022-04-26 03:28:30|1812.15|1794.35|1812.43|1794.63|1812.43|1794.63|1812.02|1794.22|4
1650943720000|2022-04-26 03:28:40|1812.69|1794.89|1812.7|1794.9|1812.7|1794.9|1812.68|1794.88|3
1650943730000|2022-04-26 03:28:50|1812.43|1794.63|1812.5|1794.7|1812.5|1794.7|1812.43|1794.63|5
1650943740000|2022-04-26 03:29:00|1812.66|1794.86|1812.46|1794.66|1812.66|1794.86|1812.35|1794.55|8
1650943750000|2022-04-26 03:29:10|1812.52|1794.72|1813.45|1795.65|1813.45|1795.65|1812.51|1794.71|6
1650943760000|2022-04-26 03:29:20|1813.43|1795.63|1813.46|1795.66|1813.46|1795.66|1813.43|1795.63|2
1650943770000|2022-04-26 03:29:30|1813.43|1795.63|1813.4|1795.6|1813.43|1795.63|1813.37|1795.57|5
1650943780000|2022-04-26 03:29:40|1813.41|1795.61|1813.64|1795.84|1813.65|1795.85|1813.39|1795.59|10
1650943790000|2022-04-26 03:29:50|1813.65|1795.85|1814.17|1796.37|1814.17|1796.37|1813.4|1795.6|13
1650943800000|2022-04-26 03:30:00|1814.2|1796.4|1813.75|1795.95|1814.2|1796.4|1813.4|1795.6|7
1650943810000|2022-04-26 03:30:10|1813.71|1795.91|1813.75|1795.95|1813.75|1795.95|1813.71|1795.91|2
1650943820000|2022-04-26 03:30:20|1813.41|1795.61|1812.79|1794.99|1813.42|1795.62|1812.79|1794.99|12
1650943830000|2022-04-26 03:30:30|1812.61|1794.81|1812.49|1794.69|1812.65|1794.85|1812.47|1794.67|4
1650943840000|2022-04-26 03:30:40|1812.65|1794.85|1812.02|1794.22|1812.65|1794.85|1812.02|1794.22|5
1650943850000|2022-04-26 03:30:50|1811.95|1794.15|1812.02|1794.22|1812.03|1794.23|1811.95|1794.15|5
1650943860000|2022-04-26 03:31:00|1812.25|1794.45|1812.02|1794.22|1812.25|1794.45|1812.02|1794.22|3
1650943870000|2022-04-26 03:31:10|1812.37|1794.57|1812.5|1794.7|1812.5|1794.7|1812.37|1794.57|3
1650943880000|2022-04-26 03:31:20|1812.7|1794.9|1812.7|1794.9|1812.7|1794.9|1812.7|1794.9|1
1650943890000|2022-04-26 03:31:30|1812.75|1794.95|1812.75|1794.95|1812.75|1794.95|1812.75|1794.95|1
1650943900000|2022-04-26 03:31:40|1812.7|1794.9|1812.34|1794.54|1812.7|1794.9|1812.34|1794.54|4
1650943910000|2022-04-26 03:31:50|1812.35|1794.55|1812.08|1794.28|1812.43|1794.63|1812.02|1794.22|5
1650943920000|2022-04-26 03:32:00|1812.34|1794.54|1812.35|1794.55|1812.4|1794.6|1812.23|1794.43|9
1650943930000|2022-04-26 03:32:10|1812.43|1794.63|1812.6|1794.8|1812.6|1794.8|1812.43|1794.63|3
1650943950000|2022-04-26 03:32:30|1812.74|1794.94|1812.9|1795.1|1813.15|1795.35|1812.73|1794.93|6
1650943980000|2022-04-26 03:33:00|1812.93|1795.13|1812.9|1795.1|1812.93|1795.13|1812.9|1795.1|3
1650944000000|2022-04-26 03:33:20|1812.43|1794.63|1812.43|1794.63|1812.43|1794.63|1812.43|1794.63|1
1650944010000|2022-04-26 03:33:30|1812.66|1794.86|1812.7|1794.9|1812.7|1794.9|1812.5|1794.7|3
1650944020000|2022-04-26 03:33:40|1812.61|1794.81|1812.4|1794.6|1812.65|1794.85|1812.4|1794.6|5
1650944030000|2022-04-26 03:33:50|1811.9|1794.1|1811.6|1793.8|1811.9|1794.1|1811.54|1793.74|5
1650944040000|2022-04-26 03:34:00|1811.87|1794.07|1811.6|1793.8|1811.87|1794.07|1811.6|1793.8|2
1650944050000|2022-04-26 03:34:10|1811.54|1793.74|1811.32|1793.52|1811.54|1793.74|1811.3|1793.5|4
1650944060000|2022-04-26 03:34:20|1811.33|1793.53|1811.44|1793.64|1811.44|1793.64|1811.3|1793.5|11
1650944070000|2022-04-26 03:34:30|1811.59|1793.79|1811.43|1793.63|1811.62|1793.82|1811.39|1793.59|14
1650944080000|2022-04-26 03:34:40|1811.41|1793.61|1811.61|1793.81|1811.67|1793.87|1811.4|1793.6|17
1650944090000|2022-04-26 03:34:50|1811.54|1793.74|1811.54|1793.74|1811.8|1794|1811.54|1793.74|12
1650944100000|2022-04-26 03:35:00|1811.56|1793.76|1811.56|1793.76|1811.56|1793.76|1811.54|1793.74|7
1650944110000|2022-04-26 03:35:10|1811.62|1793.82|1811.62|1793.82|1811.62|1793.82|1811.62|1793.82|1
1650944120000|2022-04-26 03:35:20|1811.54|1793.74|1811.54|1793.74|1811.94|1794.14|1811.54|1793.74|4
1650944130000|2022-04-26 03:35:30|1811.82|1794.02|1812.35|1794.55|1812.46|1794.66|1811.72|1793.92|11
1650944140000|2022-04-26 03:35:40|1812.8|1795|1812.9|1795.1|1813.15|1795.35|1812.4|1794.6|6
1650944160000|2022-04-26 03:36:00|1812.8|1795|1812.8|1795|1812.8|1795|1812.8|1795|1
1650944180000|2022-04-26 03:36:20|1812.74|1794.94|1812.75|1794.95|1812.75|1794.95|1812.74|1794.94|2
1650944200000|2022-04-26 03:36:40|1812.4|1794.6|1812.4|1794.6|1812.4|1794.6|1812.4|1794.6|1
1650944210000|2022-04-26 03:36:50|1812.35|1794.55|1812.05|1794.25|1812.35|1794.55|1811.69|1793.89|9
1650944220000|2022-04-26 03:37:00|1811.4|1793.6|1811.93|1794.13|1811.93|1794.13|1811.4|1793.6|2
1650944230000|2022-04-26 03:37:10|1811.9|1794.1|1811.9|1794.1|1811.9|1794.1|1811.9|1794.1|1
1650944270000|2022-04-26 03:37:50|1811.38|1793.58|1810.66|1792.86|1811.38|1793.58|1810.62|1792.82|9
1650944280000|2022-04-26 03:38:00|1810.67|1792.87|1810.54|1792.74|1810.99|1793.19|1810.54|1792.74|9
1650944290000|2022-04-26 03:38:10|1811.11|1793.31|1810.65|1792.85|1811.11|1793.31|1810.65|1792.85|3
1650944300000|2022-04-26 03:38:20|1810.44|1792.64|1810.23|1792.43|1810.44|1792.64|1810.23|1792.43|10
1650944310000|2022-04-26 03:38:30|1810.25|1792.45|1810.4|1792.6|1810.6|1792.8|1810.03|1792.23|23
1650944320000|2022-04-26 03:38:40|1810.53|1792.73|1810.9|1793.1|1811|1793.2|1810.53|1792.73|4
1650944330000|2022-04-26 03:38:50|1810.96|1793.16|1810.51|1792.71|1810.96|1793.16|1810.51|1792.71|7
1650944340000|2022-04-26 03:39:00|1810.57|1792.77|1810.56|1792.76|1810.73|1792.93|1810.56|1792.76|11
1650944350000|2022-04-26 03:39:10|1810.55|1792.75|1810.6|1792.8|1810.9|1793.1|1810.55|1792.75|9
1650944360000|2022-04-26 03:39:20|1810.68|1792.88|1810.85|1793.05|1810.88|1793.08|1810.68|1792.88|7
1650944370000|2022-04-26 03:39:30|1810.44|1792.64|1809.86|1792.06|1810.44|1792.64|1809.86|1792.06|11
1650944380000|2022-04-26 03:39:40|1810.22|1792.42|1810.1|1792.3|1810.46|1792.66|1809.86|1792.06|9
1650944390000|2022-04-26 03:39:50|1809.86|1792.06|1810.61|1792.81|1811.34|1793.54|1809.72|1791.92|15
1650944400000|2022-04-26 03:40:00|1810.62|1792.82|1810.82|1793.02|1810.95|1793.15|1810.62|1792.82|5
1650944410000|2022-04-26 03:40:10|1811.5|1793.7|1810.5|1792.7|1811.5|1793.7|1810.5|1792.7|9
1650944420000|2022-04-26 03:40:20|1810.63|1792.83|1810.62|1792.82|1810.93|1793.13|1810.5|1792.7|7
1650944430000|2022-04-26 03:40:30|1810.95|1793.15|1810.54|1792.74|1810.95|1793.15|1810.54|1792.74|3
1650944440000|2022-04-26 03:40:40|1810.65|1792.85|1811.26|1793.46|1811.26|1793.46|1810.54|1792.74|14
1650944450000|2022-04-26 03:40:50|1811.29|1793.49|1811.05|1793.25|1811.29|1793.49|1810.66|1792.86|19
1650944460000|2022-04-26 03:41:00|1811.1|1793.3|1810.2|1792.4|1811.1|1793.3|1810.19|1792.39|8
1650944470000|2022-04-26 03:41:10|1810.56|1792.76|1810.5|1792.7|1810.56|1792.76|1809.76|1791.96|6
1650944480000|2022-04-26 03:41:20|1810.2|1792.4|1809.76|1791.96|1810.2|1792.4|1809.76|1791.96|2
1650944490000|2022-04-26 03:41:30|1810.5|1792.7|1810.42|1792.62|1810.5|1792.7|1809.69|1791.89|9
1650944520000|2022-04-26 03:42:00|1810.49|1792.69|1811.05|1793.25|1811.05|1793.25|1810.42|1792.62|3
1650944530000|2022-04-26 03:42:10|1810.99|1793.19|1810.95|1793.15|1811|1793.2|1810.95|1793.15|5
1650944540000|2022-04-26 03:42:20|1811|1793.2|1811|1793.2|1811|1793.2|1811|1793.2|1
1650944550000|2022-04-26 03:42:30|1810.95|1793.15|1810.9|1793.1|1811.01|1793.21|1810.9|1793.1|4
1650944560000|2022-04-26 03:42:40|1811.08|1793.28|1811.1|1793.3|1811.4|1793.6|1811.08|1793.28|8
1650944570000|2022-04-26 03:42:50|1811.06|1793.26|1810.95|1793.15|1811.06|1793.26|1810.95|1793.15|3
1650944580000|2022-04-26 03:43:00|1810.85|1793.05|1810.9|1793.1|1811.09|1793.29|1810.85|1793.05|6
1650944590000|2022-04-26 03:43:10|1811.09|1793.29|1811.15|1793.35|1811.5|1793.7|1810.9|1793.1|11
1650944600000|2022-04-26 03:43:20|1811.32|1793.52|1811.34|1793.54|1811.52|1793.72|1811.2|1793.4|14
1650944610000|2022-04-26 03:43:30|1811.35|1793.55|1811.35|1793.55|1811.35|1793.55|1811.35|1793.55|1
1650944620000|2022-04-26 03:43:40|1811.34|1793.54|1811.4|1793.6|1811.4|1793.6|1811.24|1793.44|10
1650944630000|2022-04-26 03:43:50|1811.42|1793.62|1811|1793.2|1811.42|1793.62|1810.9|1793.1|9
1650944640000|2022-04-26 03:44:00|1810.8|1793|1810.8|1793|1810.8|1793|1810.8|1793|1
1650944660000|2022-04-26 03:44:20|1810.78|1792.98|1811.49|1793.69|1811.49|1793.69|1810.66|1792.86|11
1650944670000|2022-04-26 03:44:30|1811.52|1793.72|1811|1793.2|1811.52|1793.72|1810.74|1792.94|12
1650944690000|2022-04-26 03:44:50|1810.83|1793.03|1810.57|1792.77|1810.83|1793.03|1810.57|1792.77|5
1650944700000|2022-04-26 03:45:00|1810.8|1793|1808.65|1790.85|1810.8|1793|1807.73|1789.93|7
1650944710000|2022-04-26 03:45:10|1808.66|1790.86|1807.62|1789.82|1808.66|1790.86|1807.62|1789.82|15
1650944720000|2022-04-26 03:45:20|1807.63|1789.83|1808.6|1790.8|1808.6|1790.8|1807.63|1789.83|19
1650944730000|2022-04-26 03:45:30|1808.62|1790.82|1808.68|1790.88|1808.68|1790.88|1808.58|1790.78|7
1650944740000|2022-04-26 03:45:40|1808.67|1790.87|1808.55|1790.75|1808.67|1790.87|1808.55|1790.75|5
1650944750000|2022-04-26 03:45:50|1808.58|1790.78|1807.96|1790.16|1808.58|1790.78|1807.85|1790.05|12
1650944760000|2022-04-26 03:46:00|1807.88|1790.08|1808.61|1790.81|1808.64|1790.84|1807.88|1790.08|11
1650944770000|2022-04-26 03:46:10|1808.59|1790.79|1809.01|1791.21|1809.01|1791.21|1808.58|1790.78|7
1650944780000|2022-04-26 03:46:20|1808.95|1791.15|1808.95|1791.15|1809.01|1791.21|1808.95|1791.15|4
1650944790000|2022-04-26 03:46:30|1808.99|1791.19|1808.95|1791.15|1809.03|1791.23|1808.95|1791.15|4
1650944800000|2022-04-26 03:46:40|1809.15|1791.35|1808.95|1791.15|1809.15|1791.35|1808.95|1791.15|4
1650944810000|2022-04-26 03:46:50|1808.56|1790.76|1808.56|1790.76|1808.56|1790.76|1808.56|1790.76|1
1650944820000|2022-04-26 03:47:00|1808.85|1791.05|1808.85|1791.05|1808.85|1791.05|1808.85|1791.05|1
1650944840000|2022-04-26 03:47:20|1808.93|1791.13|1808.9|1791.1|1808.95|1791.15|1808.9|1791.1|4
1650944850000|2022-04-26 03:47:30|1808.93|1791.13|1808.2|1790.4|1808.93|1791.13|1808.19|1790.39|7
1650944860000|2022-04-26 03:47:40|1808.03|1790.23|1807.13|1789.33|1808.03|1790.23|1807.1|1789.3|8
1650944870000|2022-04-26 03:47:50|1807.39|1789.59|1807.67|1789.87|1807.67|1789.87|1807.39|1789.59|5
1650944880000|2022-04-26 03:48:00|1807.71|1789.91|1807.55|1789.75|1807.97|1790.17|1807.55|1789.75|8
1650944900000|2022-04-26 03:48:20|1807.51|1789.71|1807.51|1789.71|1807.51|1789.71|1807.51|1789.71|1
1650944910000|2022-04-26 03:48:30|1807.65|1789.85|1807.51|1789.71|1807.68|1789.88|1807.51|1789.71|9
1650944920000|2022-04-26 03:48:40|1807.57|1789.77|1807.57|1789.77|1807.57|1789.77|1807.57|1789.77|1
1650944930000|2022-04-26 03:48:50|1807.5|1789.7|1807.5|1789.7|1807.5|1789.7|1807.5|1789.7|1
1650944940000|2022-04-26 03:49:00|1807.55|1789.75|1807.14|1789.34|1807.85|1790.05|1807.1|1789.3|6
1650944950000|2022-04-26 03:49:10|1807.45|1789.65|1807.1|1789.3|1807.45|1789.65|1807|1789.2|6
1650944970000|2022-04-26 03:49:30|1807.14|1789.34|1807.1|1789.3|1807.14|1789.34|1807.1|1789.3|2
1650944980000|2022-04-26 03:49:40|1806.89|1789.09|1807.58|1789.78|1807.64|1789.84|1806.86|1789.06|11
1650945000000|2022-04-26 03:50:00|1807.93|1790.13|1807.53|1789.73|1807.96|1790.16|1807.51|1789.71|9
1650945020000|2022-04-26 03:50:20|1807.79|1789.99|1807.53|1789.73|1807.99|1790.19|1807.53|1789.73|3
1650945030000|2022-04-26 03:50:30|1807.85|1790.05|1807.56|1789.76|1807.85|1790.05|1807.56|1789.76|2
1650945040000|2022-04-26 03:50:40|1807.85|1790.05|1807.85|1790.05|1807.85|1790.05|1807.85|1790.05|1
1650945050000|2022-04-26 03:50:50|1807.52|1789.72|1807.68|1789.88|1807.84|1790.04|1807.52|1789.72|6
1650945060000|2022-04-26 03:51:00|1807.69|1789.89|1807.71|1789.91|1808.15|1790.35|1807.56|1789.76|18
1650945070000|2022-04-26 03:51:10|1808.15|1790.35|1808.15|1790.35|1808.15|1790.35|1807.56|1789.76|5
1650945080000|2022-04-26 03:51:20|1807.7|1789.9|1807.7|1789.9|1807.7|1789.9|1807.7|1789.9|1
1650945090000|2022-04-26 03:51:30|1807.94|1790.14|1807.55|1789.75|1807.94|1790.14|1807.55|1789.75|3
1650945100000|2022-04-26 03:51:40|1807.96|1790.16|1807.55|1789.75|1807.97|1790.17|1807.55|1789.75|3
1650945110000|2022-04-26 03:51:50|1807.79|1789.99|1807.55|1789.75|1807.79|1789.99|1807.55|1789.75|2
1650945120000|2022-04-26 03:52:00|1807.81|1790.01|1807.57|1789.77|1807.81|1790.01|1807.55|1789.75|3
1650945130000|2022-04-26 03:52:10|1807.6|1789.8|1807.6|1789.8|1807.6|1789.8|1807.6|1789.8|1
1650945140000|2022-04-26 03:52:20|1807.82|1790.02|1807.61|1789.81|1807.85|1790.05|1807.61|1789.81|3
1650945150000|2022-04-26 03:52:30|1807.7|1789.9|1807.67|1789.87|1807.71|1789.91|1807.67|1789.87|4
1650945160000|2022-04-26 03:52:40|1807.57|1789.77|1807.57|1789.77|1807.68|1789.88|1807.55|1789.75|6
1650945170000|2022-04-26 03:52:50|1807.59|1789.79|1807.63|1789.83|1807.63|1789.83|1807.59|1789.79|2
1650945180000|2022-04-26 03:53:00|1807.59|1789.79|1807.61|1789.81|1807.78|1789.98|1807.59|1789.79|8
1650945190000|2022-04-26 03:53:10|1807.59|1789.79|1807.59|1789.79|1807.63|1789.83|1807.59|1789.79|3
1650945200000|2022-04-26 03:53:20|1807.54|1789.74|1807.53|1789.73|1807.6|1789.8|1807.53|1789.73|5
1650945210000|2022-04-26 03:53:30|1808.07|1790.27|1807.59|1789.79|1808.07|1790.27|1807.53|1789.73|4
1650945220000|2022-04-26 03:53:40|1807.53|1789.73|1807.53|1789.73|1807.53|1789.73|1807.53|1789.73|1
1650945230000|2022-04-26 03:53:50|1807.56|1789.76|1807.57|1789.77|1807.82|1790.02|1807.56|1789.76|6
1650945240000|2022-04-26 03:54:00|1807.94|1790.14|1807.57|1789.77|1808.32|1790.52|1807.57|1789.77|14
1650945250000|2022-04-26 03:54:10|1807.59|1789.79|1808.05|1790.25|1808.05|1790.25|1807.59|1789.79|2
1650945260000|2022-04-26 03:54:20|1807.59|1789.79|1807.71|1789.91|1807.71|1789.91|1807.59|1789.79|2
1650945270000|2022-04-26 03:54:30|1807.66|1789.86|1807.56|1789.76|1807.93|1790.13|1807.56|1789.76|7
1650945280000|2022-04-26 03:54:40|1807.62|1789.82|1807.67|1789.87|1807.76|1789.96|1807.62|1789.82|3
1650945290000|2022-04-26 03:54:50|1807.62|1789.82|1807.86|1790.06|1807.86|1790.06|1807.56|1789.76|7
1650945300000|2022-04-26 03:55:00|1807.79|1789.99|1807.68|1789.88|1807.79|1789.99|1807.54|1789.74|13
1650945310000|2022-04-26 03:55:10|1807.6|1789.8|1807.54|1789.74|1807.85|1790.05|1807.54|1789.74|5
1650945320000|2022-04-26 03:55:20|1807.63|1789.83|1807.63|1789.83|1807.63|1789.83|1807.63|1789.83|1
1650945330000|2022-04-26 03:55:30|1807.58|1789.78|1807.54|1789.74|1807.87|1790.07|1807.49|1789.69|6
1650945340000|2022-04-26 03:55:40|1807.55|1789.75|1807.55|1789.75|1807.55|1789.75|1807.55|1789.75|1
1650945350000|2022-04-26 03:55:50|1807.7|1789.9|1807.7|1789.9|1807.7|1789.9|1807.7|1789.9|1
1650945380000|2022-04-26 03:56:20|1807.63|1789.83|1807.65|1789.85|1807.65|1789.85|1807.45|1789.65|4
1650945390000|2022-04-26 03:56:30|1807.53|1789.73|1807.55|1789.75|1807.55|1789.75|1807.53|1789.73|2
1650945400000|2022-04-26 03:56:40|1807.5|1789.7|1807.6|1789.8|1807.7|1789.9|1807.5|1789.7|9
1650945410000|2022-04-26 03:56:50|1807.61|1789.81|1807.62|1789.82|1807.75|1789.95|1807.61|1789.81|4
1650945420000|2022-04-26 03:57:00|1808.07|1790.27|1807.62|1789.82|1808.07|1790.27|1807.62|1789.82|2
1650945440000|2022-04-26 03:57:20|1807.56|1789.76|1807.58|1789.78|1807.61|1789.81|1807.56|1789.76|13
1650945450000|2022-04-26 03:57:30|1807.56|1789.76|1807.56|1789.76|1808.16|1790.36|1807.56|1789.76|7
1650945460000|2022-04-26 03:57:40|1807.58|1789.78|1807.56|1789.76|1807.84|1790.04|1807.56|1789.76|5
1650945470000|2022-04-26 03:57:50|1808.04|1790.24|1807.85|1790.05|1808.04|1790.24|1807.85|1790.05|2
1650945480000|2022-04-26 03:58:00|1807.9|1790.1|1807.62|1789.82|1807.9|1790.1|1807.52|1789.72|8
1650945490000|2022-04-26 03:58:10|1807.76|1789.96|1808.4|1790.6|1808.47|1790.67|1807.76|1789.96|7
1650945500000|2022-04-26 03:58:20|1808.09|1790.29|1807.54|1789.74|1808.1|1790.3|1807.54|1789.74|9
1650945510000|2022-04-26 03:58:30|1807.57|1789.77|1807.56|1789.76|1807.91|1790.11|1807.45|1789.65|8
1650945520000|2022-04-26 03:58:40|1807.62|1789.82|1807.52|1789.72|1807.62|1789.82|1807.52|1789.72|2
1650945530000|2022-04-26 03:58:50|1807.89|1790.09|1807.52|1789.72|1807.89|1790.09|1807.52|1789.72|3
1650945540000|2022-04-26 03:59:00|1807.53|1789.73|1807.52|1789.72|1807.56|1789.76|1807.52|1789.72|4
1650945550000|2022-04-26 03:59:10|1807.53|1789.73|1807.55|1789.75|1808.04|1790.24|1807.53|1789.73|4
1650945560000|2022-04-26 03:59:20|1807.56|1789.76|1807.6|1789.8|1807.62|1789.82|1807.56|1789.76|4
1650945570000|2022-04-26 03:59:30|1807.62|1789.82|1807.62|1789.82|1807.62|1789.82|1807.59|1789.79|5
1650945580000|2022-04-26 03:59:40|1807.59|1789.79|1807.62|1789.82|1808.04|1790.24|1807.59|1789.79|13
1650945590000|2022-04-26 03:59:50|1807.59|1789.79|1808.08|1790.28|1808.08|1790.28|1807.59|1789.79|13
1650945600000|2022-04-26 04:00:00|1808.11|1790.31|1808.33|1790.53|1808.4|1790.6|1807.62|1789.82|8
1650945610000|2022-04-26 04:00:10|1808.15|1790.35|1808.4|1790.6|1808.4|1790.6|1808.07|1790.27|6
1650945620000|2022-04-26 04:00:20|1808.64|1790.84|1808.4|1790.6|1808.74|1790.94|1808.4|1790.6|3
1650945630000|2022-04-26 04:00:30|1808.3|1790.5|1808|1790.2|1808.37|1790.57|1807.9|1790.1|5
1650945650000|2022-04-26 04:00:50|1807.85|1790.05|1807.85|1790.05|1807.85|1790.05|1807.85|1790.05|1
1650945660000|2022-04-26 04:01:00|1807.78|1789.98|1807.4|1789.6|1807.8|1790|1807.4|1789.6|3
1650945680000|2022-04-26 04:01:20|1807.64|1789.84|1807.7|1789.9|1807.7|1789.9|1807.64|1789.84|2
1650945690000|2022-04-26 04:01:30|1807.26|1789.46|1807.25|1789.45|1807.27|1789.47|1807.25|1789.45|4
1650945700000|2022-04-26 04:01:40|1807.16|1789.36|1807.4|1789.6|1807.4|1789.6|1807.16|1789.36|8
1650945710000|2022-04-26 04:01:50|1807.88|1790.08|1808.4|1790.6|1808.4|1790.6|1807.53|1789.73|5
1650945720000|2022-04-26 04:02:00|1808.33|1790.53|1808.4|1790.6|1808.4|1790.6|1808.3|1790.5|3
1650945730000|2022-04-26 04:02:10|1808.3|1790.5|1808.4|1790.6|1808.4|1790.6|1808.3|1790.5|2
1650945740000|2022-04-26 04:02:20|1808.52|1790.72|1808.5|1790.7|1808.64|1790.84|1808.4|1790.6|6
1650945750000|2022-04-26 04:02:30|1808.4|1790.6|1808.4|1790.6|1808.49|1790.69|1808.4|1790.6|3
1650945760000|2022-04-26 04:02:40|1808.55|1790.75|1808.13|1790.33|1808.55|1790.75|1808.08|1790.28|8
1650945770000|2022-04-26 04:02:50|1808.1|1790.3|1808.05|1790.25|1808.26|1790.46|1808.03|1790.23|5
1650945780000|2022-04-26 04:03:00|1808.17|1790.37|1808.19|1790.39|1808.4|1790.6|1807.78|1789.98|13
1650945790000|2022-04-26 04:03:10|1807.9|1790.1|1807.27|1789.47|1807.94|1790.14|1807.27|1789.47|10
1650945800000|2022-04-26 04:03:20|1807.29|1789.49|1806.79|1788.99|1807.3|1789.5|1806.77|1788.97|8
1650945810000|2022-04-26 04:03:30|1806.41|1788.61|1805.43|1787.63|1806.59|1788.79|1805.43|1787.63|14
1650945820000|2022-04-26 04:03:40|1805.4|1787.6|1805.34|1787.54|1805.43|1787.63|1804.81|1787.01|12
1650945830000|2022-04-26 04:03:50|1805.15|1787.35|1805.22|1787.42|1805.39|1787.59|1805.12|1787.32|10
1650945840000|2022-04-26 04:04:00|1805.12|1787.32|1805.27|1787.47|1805.39|1787.59|1804.88|1787.08|10
1650945850000|2022-04-26 04:04:10|1805.13|1787.33|1805|1787.2|1805.13|1787.33|1805|1787.2|2
1650945860000|2022-04-26 04:04:20|1804.89|1787.09|1804.99|1787.19|1805.02|1787.22|1804.5|1786.7|9
1650945870000|2022-04-26 04:04:30|1804.5|1786.7|1805.35|1787.55|1805.35|1787.55|1804.5|1786.7|8
1650945880000|2022-04-26 04:04:40|1805.38|1787.58|1805.04|1787.24|1805.38|1787.58|1805.04|1787.24|2
1650945890000|2022-04-26 04:04:50|1804.65|1786.85|1804.99|1787.19|1804.99|1787.19|1804.65|1786.85|3
1650945900000|2022-04-26 04:05:00|1804.82|1787.02|1804.87|1787.07|1804.99|1787.19|1804.8|1787|5
1650945910000|2022-04-26 04:05:10|1804.99|1787.19|1805.04|1787.24|1805.09|1787.29|1804.99|1787.19|3
1650945920000|2022-04-26 04:05:20|1805.11|1787.31|1805.35|1787.55|1805.36|1787.56|1805.11|1787.31|4
1650945930000|2022-04-26 04:05:30|1805.36|1787.56|1805.9|1788.1|1805.92|1788.12|1805.36|1787.56|4
1650945940000|2022-04-26 04:05:40|1806.12|1788.32|1805.9|1788.1|1806.12|1788.32|1805.9|1788.1|4
1650945950000|2022-04-26 04:05:50|1806.12|1788.32|1805.95|1788.15|1806.17|1788.37|1805.9|1788.1|8
1650945960000|2022-04-26 04:06:00|1805.9|1788.1|1806.12|1788.32|1806.4|1788.6|1805.9|1788.1|7
1650945970000|2022-04-26 04:06:10|1805.9|1788.1|1806|1788.2|1806.16|1788.36|1805.9|1788.1|5
1650945990000|2022-04-26 04:06:30|1805.99|1788.19|1805.9|1788.1|1805.99|1788.19|1805.9|1788.1|3
1650946020000|2022-04-26 04:07:00|1806.02|1788.22|1806.66|1788.86|1806.66|1788.86|1806.02|1788.22|7
1650946030000|2022-04-26 04:07:10|1806.5|1788.7|1806.87|1789.07|1807.04|1789.24|1806.5|1788.7|9
1650946040000|2022-04-26 04:07:20|1806.6|1788.8|1806.41|1788.61|1806.9|1789.1|1806.34|1788.54|14
1650946050000|2022-04-26 04:07:30|1806.75|1788.95|1806.67|1788.87|1806.75|1788.95|1806.56|1788.76|9
1650946060000|2022-04-26 04:07:40|1806.54|1788.74|1806.54|1788.74|1806.75|1788.95|1806.54|1788.74|6
1650946070000|2022-04-26 04:07:50|1806.85|1789.05|1806.62|1788.82|1806.85|1789.05|1806.55|1788.75|3
1650946080000|2022-04-26 04:08:00|1806.88|1789.08|1806.62|1788.82|1806.88|1789.08|1806.62|1788.82|3
1650946090000|2022-04-26 04:08:10|1806.53|1788.73|1806.6|1788.8|1806.6|1788.8|1806.53|1788.73|2
1650946100000|2022-04-26 04:08:20|1806.54|1788.74|1806.58|1788.78|1806.69|1788.89|1806.54|1788.74|6
1650946110000|2022-04-26 04:08:30|1806.69|1788.89|1806.7|1788.9|1806.7|1788.9|1806.69|1788.89|2
1650946120000|2022-04-26 04:08:40|1806.19|1788.39|1805.91|1788.11|1806.19|1788.39|1805.91|1788.11|2
1650946130000|2022-04-26 04:08:50|1805.85|1788.05|1805.85|1788.05|1806.15|1788.35|1805.85|1788.05|4
1650946140000|2022-04-26 04:09:00|1805.86|1788.06|1806.1|1788.3|1806.1|1788.3|1805.86|1788.06|2
1650946150000|2022-04-26 04:09:10|1805.86|1788.06|1805.91|1788.11|1805.91|1788.11|1805.86|1788.06|4
1650946160000|2022-04-26 04:09:20|1805.86|1788.06|1805.38|1787.58|1805.86|1788.06|1805.3|1787.5|8
1650946170000|2022-04-26 04:09:30|1805.37|1787.57|1805.28|1787.48|1805.37|1787.57|1805.28|1787.48|4
1650946180000|2022-04-26 04:09:40|1805.29|1787.49|1805.36|1787.56|1805.36|1787.56|1805.11|1787.31|5
1650946190000|2022-04-26 04:09:50|1805.28|1787.48|1805.35|1787.55|1805.37|1787.57|1805.19|1787.39|10
1650946200000|2022-04-26 04:10:00|1805.37|1787.57|1805.3|1787.5|1805.37|1787.57|1805.27|1787.47|8
1650946210000|2022-04-26 04:10:10|1805.31|1787.51|1805.3|1787.5|1805.37|1787.57|1805.28|1787.48|6
1650946220000|2022-04-26 04:10:20|1805.29|1787.49|1805.33|1787.53|1805.36|1787.56|1805.29|1787.49|4
1650946230000|2022-04-26 04:10:30|1805.38|1787.58|1804.86|1787.06|1805.38|1787.58|1804.77|1786.97|7
1650946240000|2022-04-26 04:10:40|1805.04|1787.24|1805.04|1787.24|1805.04|1787.24|1805.04|1787.24|1
1650946250000|2022-04-26 04:10:50|1804.9|1787.1|1804.99|1787.19|1805|1787.2|1804.86|1787.06|4
1650946260000|2022-04-26 04:11:00|1804.97|1787.17|1805.04|1787.24|1805.04|1787.24|1804.97|1787.17|2
1650946270000|2022-04-26 04:11:10|1804.9|1787.1|1805.01|1787.21|1805.01|1787.21|1804.9|1787.1|7
1650946280000|2022-04-26 04:11:20|1804.94|1787.14|1805.01|1787.21|1805.01|1787.21|1804.94|1787.14|2
1650946290000|2022-04-26 04:11:30|1804.72|1786.92|1805|1787.2|1805.01|1787.21|1804.72|1786.92|3
1650946320000|2022-04-26 04:12:00|1804.65|1786.85|1804.93|1787.13|1805|1787.2|1804.65|1786.85|12
1650946330000|2022-04-26 04:12:10|1804.64|1786.84|1804.87|1787.07|1804.92|1787.12|1804.64|1786.84|9
1650946340000|2022-04-26 04:12:20|1804.53|1786.73|1804.93|1787.13|1804.99|1787.19|1804.49|1786.69|15
1650946350000|2022-04-26 04:12:30|1804.99|1787.19|1804.98|1787.18|1804.99|1787.19|1804.98|1787.18|2
1650946360000|2022-04-26 04:12:40|1804.82|1787.02|1805.03|1787.23|1805.03|1787.23|1804.82|1787.02|3
1650946370000|2022-04-26 04:12:50|1804.82|1787.02|1804.98|1787.18|1804.98|1787.18|1804.82|1787.02|4
1650946380000|2022-04-26 04:13:00|1805|1787.2|1804.55|1786.75|1805.03|1787.23|1804.51|1786.71|13
1650946390000|2022-04-26 04:13:10|1804.39|1786.59|1804.73|1786.93|1804.73|1786.93|1804.39|1786.59|5
1650946400000|2022-04-26 04:13:20|1804.77|1786.97|1804.99|1787.19|1805|1787.2|1804.52|1786.72|7
1650946420000|2022-04-26 04:13:40|1804.88|1787.08|1804.92|1787.12|1804.98|1787.18|1804.77|1786.97|9
1650946430000|2022-04-26 04:13:50|1804.57|1786.77|1804.51|1786.71|1804.57|1786.77|1804.49|1786.69|10
1650946440000|2022-04-26 04:14:00|1804.55|1786.75|1803.05|1785.25|1804.55|1786.75|1803.05|1785.25|19
1650946450000|2022-04-26 04:14:10|1803.51|1785.71|1802.58|1784.78|1803.51|1785.71|1802.51|1784.71|11
1650946460000|2022-04-26 04:14:20|1802.55|1784.75|1802.63|1784.83|1803.01|1785.21|1802.52|1784.72|21
1650946470000|2022-04-26 04:14:30|1802.53|1784.73|1802.52|1784.72|1802.62|1784.82|1802.52|1784.72|6
1650946480000|2022-04-26 04:14:40|1802.7|1784.9|1802.55|1784.75|1802.7|1784.9|1802.52|1784.72|4
1650946490000|2022-04-26 04:14:50|1802.69|1784.89|1801.83|1784.03|1802.7|1784.9|1801.83|1784.03|8
1650946500000|2022-04-26 04:15:00|1801.86|1784.06|1803.48|1785.68|1803.48|1785.68|1801.74|1783.94|20
1650946510000|2022-04-26 04:15:10|1803.5|1785.7|1804.42|1786.62|1804.42|1786.62|1803.48|1785.68|14
1650946520000|2022-04-26 04:15:20|1804.46|1786.66|1804.38|1786.58|1804.46|1786.66|1804.28|1786.48|12
1650946530000|2022-04-26 04:15:30|1804.35|1786.55|1804.35|1786.55|1804.4|1786.6|1804.35|1786.55|4
1650946540000|2022-04-26 04:15:40|1804.4|1786.6|1804.51|1786.71|1804.56|1786.76|1804.4|1786.6|6
1650946550000|2022-04-26 04:15:50|1804.5|1786.7|1805.28|1787.48|1805.28|1787.48|1804.5|1786.7|13
1650946560000|2022-04-26 04:16:00|1805.25|1787.45|1805.23|1787.43|1805.35|1787.55|1805.08|1787.28|21
1650946570000|2022-04-26 04:16:10|1805.19|1787.39|1805.3|1787.5|1805.36|1787.56|1805.19|1787.39|8
1650946580000|2022-04-26 04:16:20|1805.21|1787.41|1805.25|1787.45|1805.27|1787.47|1805.12|1787.32|10
1650946590000|2022-04-26 04:16:30|1805.23|1787.43|1805.23|1787.43|1805.3|1787.5|1805.11|1787.31|19
1650946600000|2022-04-26 04:16:40|1805.24|1787.44|1805.36|1787.56|1805.46|1787.66|1805.24|1787.44|13
1650946610000|2022-04-26 04:16:50|1805.34|1787.54|1805.33|1787.53|1805.4|1787.6|1805.2|1787.4|9
1650946620000|2022-04-26 04:17:00|1805.35|1787.55|1805.54|1787.74|1805.65|1787.85|1805.35|1787.55|9
1650946630000|2022-04-26 04:17:10|1805.57|1787.77|1805.6|1787.8|1805.6|1787.8|1805.57|1787.77|5
1650946640000|2022-04-26 04:17:20|1805.57|1787.77|1805.57|1787.77|1805.6|1787.8|1805.57|1787.77|3
1650946650000|2022-04-26 04:17:30|1805.53|1787.73|1805.55|1787.75|1805.57|1787.77|1805.52|1787.72|6
1650946660000|2022-04-26 04:17:40|1805.57|1787.77|1805.65|1787.85|1805.65|1787.85|1805.42|1787.62|5
1650946670000|2022-04-26 04:17:50|1805.68|1787.88|1805.65|1787.85|1805.74|1787.94|1805.65|1787.85|3
1650946680000|2022-04-26 04:18:00|1805.67|1787.87|1805.59|1787.79|1805.74|1787.94|1805.57|1787.77|15
1650946690000|2022-04-26 04:18:10|1805.65|1787.85|1805.6|1787.8|1805.7|1787.9|1805.6|1787.8|5
1650946700000|2022-04-26 04:18:20|1805.66|1787.86|1805.6|1787.8|1805.66|1787.86|1805.57|1787.77|3
1650946710000|2022-04-26 04:18:30|1805.61|1787.81|1805.64|1787.84|1805.64|1787.84|1805.61|1787.81|4
1650946720000|2022-04-26 04:18:40|1805.73|1787.93|1805.64|1787.84|1805.74|1787.94|1805.64|1787.84|3
1650946730000|2022-04-26 04:18:50|1805.6|1787.8|1805.6|1787.8|1805.75|1787.95|1805.6|1787.8|5
1650946740000|2022-04-26 04:19:00|1805.69|1787.89|1805.62|1787.82|1805.69|1787.89|1805.52|1787.72|6
1650946750000|2022-04-26 04:19:10|1805.69|1787.89|1805.62|1787.82|1805.69|1787.89|1805.62|1787.82|4
1650946760000|2022-04-26 04:19:20|1805.69|1787.89|1805.62|1787.82|1805.69|1787.89|1805.62|1787.82|2
1650946770000|2022-04-26 04:19:30|1805.65|1787.85|1805.65|1787.85|1805.79|1787.99|1805.65|1787.85|4
1650946780000|2022-04-26 04:19:40|1805.62|1787.82|1805.63|1787.83|1805.73|1787.93|1805.62|1787.82|4
1650946790000|2022-04-26 04:19:50|1805.62|1787.82|1805.37|1787.57|1805.72|1787.92|1805.31|1787.51|8
1650946800000|2022-04-26 04:20:00|1805.51|1787.71|1805.72|1787.92|1805.73|1787.93|1805.51|1787.71|12
1650946810000|2022-04-26 04:20:10|1805.97|1788.17|1806.4|1788.6|1806.4|1788.6|1805.97|1788.17|5
1650946820000|2022-04-26 04:20:20|1806.48|1788.68|1807.39|1789.59|1807.39|1789.59|1806.4|1788.6|10
1650946830000|2022-04-26 04:20:30|1807.4|1789.6|1807.48|1789.68|1807.48|1789.68|1807.4|1789.6|3
1650946840000|2022-04-26 04:20:40|1807.55|1789.75|1807.56|1789.76|1807.65|1789.85|1807.5|1789.7|15
1650946850000|2022-04-26 04:20:50|1807.57|1789.77|1807.64|1789.84|1807.97|1790.17|1807.53|1789.73|11
1650946860000|2022-04-26 04:21:00|1808.16|1790.36|1808.45|1790.65|1808.45|1790.65|1808.16|1790.36|10
1650946870000|2022-04-26 04:21:10|1808.42|1790.62|1808.75|1790.95|1808.78|1790.98|1808.42|1790.62|4
1650946880000|2022-04-26 04:21:20|1808.86|1791.06|1808.7|1790.9|1808.86|1791.06|1808.65|1790.85|4
1650946890000|2022-04-26 04:21:30|1808.61|1790.81|1808.38|1790.58|1808.61|1790.81|1808.2|1790.4|10
1650946900000|2022-04-26 04:21:40|1808.37|1790.57|1808.4|1790.6|1808.4|1790.6|1808.37|1790.57|2
1650946910000|2022-04-26 04:21:50|1808.51|1790.71|1808.6|1790.8|1808.6|1790.8|1808.51|1790.71|2
1650946920000|2022-04-26 04:22:00|1808.66|1790.86|1808.7|1790.9|1808.7|1790.9|1808.66|1790.86|2
1650946940000|2022-04-26 04:22:20|1808.58|1790.78|1808.85|1791.05|1808.85|1791.05|1808.58|1790.78|5
1650946950000|2022-04-26 04:22:30|1808.96|1791.16|1808.9|1791.1|1808.96|1791.16|1808.9|1791.1|2
1650946960000|2022-04-26 04:22:40|1809.12|1791.32|1809.23|1791.43|1809.23|1791.43|1809.12|1791.32|3
1650946970000|2022-04-26 04:22:50|1809.4|1791.6|1809.37|1791.57|1809.4|1791.6|1809.37|1791.57|2
1650946980000|2022-04-26 04:23:00|1809.51|1791.71|1809.7|1791.9|1809.7|1791.9|1809.3|1791.5|15
1650947000000|2022-04-26 04:23:20|1809.4|1791.6|1809.4|1791.6|1809.51|1791.71|1809.4|1791.6|3
1650947010000|2022-04-26 04:23:30|1809.45|1791.65|1809.61|1791.81|1809.61|1791.81|1809.45|1791.65|2
1650947020000|2022-04-26 04:23:40|1809.65|1791.85|1808.28|1790.48|1809.65|1791.85|1807.93|1790.13|17
1650947030000|2022-04-26 04:23:50|1808.27|1790.47|1808.34|1790.54|1808.4|1790.6|1808.14|1790.34|12
1650947040000|2022-04-26 04:24:00|1808.33|1790.53|1808.27|1790.47|1808.34|1790.54|1808.21|1790.41|10
1650947050000|2022-04-26 04:24:10|1808.37|1790.57|1808.33|1790.53|1808.37|1790.57|1808.08|1790.28|10
1650947060000|2022-04-26 04:24:20|1808.31|1790.51|1808.3|1790.5|1808.36|1790.56|1808.28|1790.48|7
1650947070000|2022-04-26 04:24:30|1808.32|1790.52|1808.31|1790.51|1808.4|1790.6|1808.31|1790.51|5
1650947080000|2022-04-26 04:24:40|1808.36|1790.56|1808.36|1790.56|1808.37|1790.57|1808.09|1790.29|8
1650947090000|2022-04-26 04:24:50|1808.35|1790.55|1808.36|1790.56|1808.36|1790.56|1808.35|1790.55|2
1650947100000|2022-04-26 04:25:00|1808.35|1790.55|1809.32|1791.52|1809.32|1791.52|1808.32|1790.52|16
1650947110000|2022-04-26 04:25:10|1809.4|1791.6|1809.42|1791.62|1809.42|1791.62|1809.4|1791.6|3
1650947120000|2022-04-26 04:25:20|1809.85|1792.05|1809.59|1791.79|1809.85|1792.05|1809.59|1791.79|2
1650947130000|2022-04-26 04:25:30|1809.81|1792.01|1810.4|1792.6|1810.4|1792.6|1809.81|1792.01|5
1650947140000|2022-04-26 04:25:40|1810.43|1792.63|1810.44|1792.64|1810.44|1792.64|1810.4|1792.6|3
1650947150000|2022-04-26 04:25:50|1810.4|1792.6|1810.4|1792.6|1810.4|1792.6|1810.4|1792.6|1
1650947160000|2022-04-26 04:26:00|1810.6|1792.8|1811.4|1793.6|1811.4|1793.6|1810.4|1792.6|5
1650947170000|2022-04-26 04:26:10|1811.53|1793.73|1812.4|1794.6|1812.4|1794.6|1811.53|1793.73|12
1650947180000|2022-04-26 04:26:20|1812.3|1794.5|1812.59|1794.79|1812.59|1794.79|1812.11|1794.31|9
1650947190000|2022-04-26 04:26:30|1812.8|1795|1812.75|1794.95|1812.8|1795|1812.59|1794.79|6
1650947200000|2022-04-26 04:26:40|1812.59|1794.79|1812.4|1794.6|1812.67|1794.87|1812.4|1794.6|4
1650947210000|2022-04-26 04:26:50|1812.61|1794.81|1812.62|1794.82|1812.71|1794.91|1812.4|1794.6|6
1650947220000|2022-04-26 04:27:00|1812.4|1794.6|1812.4|1794.6|1813.13|1795.33|1812.4|1794.6|12
1650947230000|2022-04-26 04:27:10|1812.53|1794.73|1813.4|1795.6|1813.4|1795.6|1812.53|1794.73|4
1650947240000|2022-04-26 04:27:20|1813.48|1795.68|1813.4|1795.6|1813.48|1795.68|1813.4|1795.6|4
1650947250000|2022-04-26 04:27:30|1813.43|1795.63|1813.43|1795.63|1813.43|1795.63|1813.43|1795.63|1
1650947260000|2022-04-26 04:27:40|1813.4|1795.6|1814.26|1796.46|1814.26|1796.46|1813.4|1795.6|4
1650947270000|2022-04-26 04:27:50|1814.41|1796.61|1814.57|1796.77|1814.74|1796.94|1814.39|1796.59|16
1650947280000|2022-04-26 04:28:00|1814.49|1796.69|1814.52|1796.72|1814.79|1796.99|1814.4|1796.6|5
1650947290000|2022-04-26 04:28:10|1814.48|1796.68|1814.52|1796.72|1814.52|1796.72|1814.48|1796.68|2
1650947300000|2022-04-26 04:28:20|1814.43|1796.63|1814.43|1796.63|1814.43|1796.63|1814.43|1796.63|1
1650947310000|2022-04-26 04:28:30|1814.41|1796.61|1814.43|1796.63|1814.43|1796.63|1814.41|1796.61|2
1650947320000|2022-04-26 04:28:40|1814.4|1796.6|1813.85|1796.05|1814.43|1796.63|1813.54|1795.74|8
1650947330000|2022-04-26 04:28:50|1813.5|1795.7|1813.4|1795.6|1813.5|1795.7|1813.4|1795.6|2
1650947340000|2022-04-26 04:29:00|1813.47|1795.67|1813.51|1795.71|1813.55|1795.75|1813.37|1795.57|11
1650947350000|2022-04-26 04:29:10|1813.67|1795.87|1813.4|1795.6|1813.78|1795.98|1813.4|1795.6|6
1650947370000|2022-04-26 04:29:30|1813.38|1795.58|1813.42|1795.62|1813.42|1795.62|1813.2|1795.4|17
1650947380000|2022-04-26 04:29:40|1813.32|1795.52|1812.9|1795.1|1813.4|1795.6|1812.59|1794.79|18
1650947390000|2022-04-26 04:29:50|1812.85|1795.05|1812.65|1794.85|1812.85|1795.05|1812.61|1794.81|7
1650947400000|2022-04-26 04:30:00|1812.62|1794.82|1813.4|1795.6|1813.4|1795.6|1812.62|1794.82|6
1650947410000|2022-04-26 04:30:10|1813.9|1796.1|1814.5|1796.7|1814.5|1796.7|1813.4|1795.6|11
1650947420000|2022-04-26 04:30:20|1814.52|1796.72|1814.61|1796.81|1814.75|1796.95|1814.52|1796.72|10
1650947430000|2022-04-26 04:30:30|1814.63|1796.83|1813.92|1796.12|1814.63|1796.83|1813.91|1796.11|7
1650947440000|2022-04-26 04:30:40|1813.85|1796.05|1813.85|1796.05|1813.92|1796.12|1813.83|1796.03|5
1650947450000|2022-04-26 04:30:50|1813.83|1796.03|1814.35|1796.55|1814.35|1796.55|1813.83|1796.03|6
1650947460000|2022-04-26 04:31:00|1814.28|1796.48|1814.03|1796.23|1814.28|1796.48|1814.03|1796.23|6
1650947470000|2022-04-26 04:31:10|1814.2|1796.4|1814.54|1796.74|1814.88|1797.08|1814.2|1796.4|11
1650947480000|2022-04-26 04:31:20|1814.66|1796.86|1814.7|1796.9|1814.77|1796.97|1814.56|1796.76|14
1650947490000|2022-04-26 04:31:30|1814.65|1796.85|1814.6|1796.8|1814.81|1797.01|1814.6|1796.8|3
1650947500000|2022-04-26 04:31:40|1814.52|1796.72|1814.78|1796.98|1814.78|1796.98|1814.51|1796.71|16
1650947510000|2022-04-26 04:31:50|1814.7|1796.9|1814.71|1796.91|1814.72|1796.92|1814.54|1796.74|15
1650947520000|2022-04-26 04:32:00|1814.55|1796.75|1814.62|1796.82|1814.71|1796.91|1814.55|1796.75|10
1650947530000|2022-04-26 04:32:10|1814.55|1796.75|1814.65|1796.85|1814.7|1796.9|1814.54|1796.74|5
1650947540000|2022-04-26 04:32:20|1814.7|1796.9|1815.35|1797.55|1815.36|1797.56|1814.66|1796.86|8
1650947550000|2022-04-26 04:32:30|1815.36|1797.56|1815.65|1797.85|1815.7|1797.9|1815.36|1797.56|13
1650947560000|2022-04-26 04:32:40|1815.6|1797.8|1815.98|1798.18|1816.04|1798.24|1815.6|1797.8|10
1650947570000|2022-04-26 04:32:50|1815.99|1798.19|1815.51|1797.71|1816.4|1798.6|1815.51|1797.71|11
1650947580000|2022-04-26 04:33:00|1815.65|1797.85|1815.52|1797.72|1815.65|1797.85|1815.52|1797.72|10
1650947590000|2022-04-26 04:33:10|1815.54|1797.74|1816.34|1798.54|1816.35|1798.55|1815.51|1797.71|11
1650947600000|2022-04-26 04:33:20|1816.39|1798.59|1816.56|1798.76|1816.56|1798.76|1816.36|1798.56|14
1650947610000|2022-04-26 04:33:30|1816.58|1798.78|1817.55|1799.75|1817.75|1799.95|1816.58|1798.78|15
1650947620000|2022-04-26 04:33:40|1817.39|1799.59|1817.87|1800.07|1818.02|1800.22|1817.39|1799.59|10
1650947630000|2022-04-26 04:33:50|1817.85|1800.05|1817.9|1800.1|1817.99|1800.19|1817.85|1800.05|5
1650947640000|2022-04-26 04:34:00|1817.91|1800.11|1817.85|1800.05|1817.91|1800.11|1817.85|1800.05|4
1650947650000|2022-04-26 04:34:10|1817.77|1799.97|1817.75|1799.95|1817.78|1799.98|1817.75|1799.95|3
1650947660000|2022-04-26 04:34:20|1817.52|1799.72|1817.5|1799.7|1817.55|1799.75|1817.5|1799.7|3
1650947670000|2022-04-26 04:34:30|1817.55|1799.75|1817.7|1799.9|1817.7|1799.9|1817.5|1799.7|4
1650947680000|2022-04-26 04:34:40|1817.92|1800.12|1818.4|1800.6|1818.4|1800.6|1817.92|1800.12|2
1650947690000|2022-04-26 04:34:50|1818.26|1800.46|1818.4|1800.6|1818.4|1800.6|1818.26|1800.46|2
1650947700000|2022-04-26 04:35:00|1818.32|1800.52|1818.22|1800.42|1818.4|1800.6|1818.22|1800.42|3
1650947710000|2022-04-26 04:35:10|1818.27|1800.47|1818.4|1800.6|1818.4|1800.6|1818.27|1800.47|2
1650947740000|2022-04-26 04:35:40|1818.34|1800.54|1818.4|1800.6|1818.4|1800.6|1818.34|1800.54|2
1650947750000|2022-04-26 04:35:50|1818.33|1800.53|1818.4|1800.6|1818.4|1800.6|1818.33|1800.53|2
1650947760000|2022-04-26 04:36:00|1818.59|1800.79|1818.65|1800.85|1818.65|1800.85|1818.59|1800.79|2
1650947770000|2022-04-26 04:36:10|1818.56|1800.76|1818.65|1800.85|1818.65|1800.85|1818.56|1800.76|3
1650947780000|2022-04-26 04:36:20|1818.47|1800.67|1818.5|1800.7|1818.5|1800.7|1818.47|1800.67|2
1650947790000|2022-04-26 04:36:30|1818.44|1800.64|1818.5|1800.7|1818.5|1800.7|1818.44|1800.64|3
1650947800000|2022-04-26 04:36:40|1818.48|1800.68|1818.55|1800.75|1818.55|1800.75|1818.44|1800.64|3
1650947810000|2022-04-26 04:36:50|1818.51|1800.71|1818.58|1800.78|1818.58|1800.78|1818.34|1800.54|4
1650947820000|2022-04-26 04:37:00|1818.51|1800.71|1818.51|1800.71|1818.51|1800.71|1818.51|1800.71|1
1650947830000|2022-04-26 04:37:10|1818.45|1800.65|1818.61|1800.81|1818.61|1800.81|1818.41|1800.61|7
1650947840000|2022-04-26 04:37:20|1818.4|1800.6|1819.02|1801.22|1819.02|1801.22|1818.4|1800.6|12
1650947850000|2022-04-26 04:37:30|1819.03|1801.23|1818.26|1800.46|1819.26|1801.46|1818.24|1800.44|12
1650947860000|2022-04-26 04:37:40|1818.27|1800.47|1818.28|1800.48|1818.29|1800.49|1818.22|1800.42|8
1650947870000|2022-04-26 04:37:50|1817.82|1800.02|1818.19|1800.39|1818.28|1800.48|1817.82|1800.02|4
1650947880000|2022-04-26 04:38:00|1818.18|1800.38|1817.52|1799.72|1818.3|1800.5|1817.5|1799.7|14
1650947890000|2022-04-26 04:38:10|1817.5|1799.7|1817.52|1799.72|1817.53|1799.73|1817.5|1799.7|8
1650947900000|2022-04-26 04:38:20|1817.55|1799.75|1817.56|1799.76|1817.56|1799.76|1817.55|1799.75|2
1650947910000|2022-04-26 04:38:30|1817.55|1799.75|1817.51|1799.71|1817.55|1799.75|1817.48|1799.68|7
1650947920000|2022-04-26 04:38:40|1817.56|1799.76|1817.54|1799.74|1817.65|1799.85|1817.54|1799.74|7
1650947930000|2022-04-26 04:38:50|1817.56|1799.76|1817.5|1799.7|1817.6|1799.8|1817.48|1799.68|12
1650947940000|2022-04-26 04:39:00|1817.48|1799.68|1817.4|1799.6|1817.51|1799.71|1817.4|1799.6|7
1650947960000|2022-04-26 04:39:20|1817.36|1799.56|1816.7|1798.9|1817.37|1799.57|1816.7|1798.9|8
1650947970000|2022-04-26 04:39:30|1816.86|1799.06|1816.66|1798.86|1817.13|1799.33|1816.44|1798.64|10
1650947980000|2022-04-26 04:39:40|1816.65|1798.85|1816.57|1798.77|1816.65|1798.85|1816.55|1798.75|8
1650947990000|2022-04-26 04:39:50|1816.55|1798.75|1816.61|1798.81|1816.61|1798.81|1816.55|1798.75|2
1650948000000|2022-04-26 04:40:00|1816.55|1798.75|1816.55|1798.75|1816.58|1798.78|1816.55|1798.75|3
1650948010000|2022-04-26 04:40:10|1816.56|1798.76|1816.67|1798.87|1816.67|1798.87|1816.56|1798.76|6
1650948020000|2022-04-26 04:40:20|1817.13|1799.33|1817.55|1799.75|1817.55|1799.75|1817.13|1799.33|4
1650948030000|2022-04-26 04:40:30|1817.4|1799.6|1817.4|1799.6|1817.4|1799.6|1817.4|1799.6|1
1650948060000|2022-04-26 04:41:00|1817.66|1799.86|1817.4|1799.6|1817.66|1799.86|1817.4|1799.6|2
1650948070000|2022-04-26 04:41:10|1817.5|1799.7|1817.4|1799.6|1817.57|1799.77|1817.4|1799.6|3
1650948080000|2022-04-26 04:41:20|1817.32|1799.52|1815.57|1797.77|1817.32|1799.52|1815.57|1797.77|13
1650948090000|2022-04-26 04:41:30|1815.52|1797.72|1815.34|1797.54|1815.52|1797.72|1815.23|1797.43|8
1650948100000|2022-04-26 04:41:40|1815.3|1797.5|1814.65|1796.85|1815.3|1797.5|1814.65|1796.85|2
1650948110000|2022-04-26 04:41:50|1814.73|1796.93|1814.75|1796.95|1814.75|1796.95|1814.73|1796.93|2
1650948120000|2022-04-26 04:42:00|1814.39|1796.59|1813.87|1796.07|1814.39|1796.59|1813.87|1796.07|6
1650948140000|2022-04-26 04:42:20|1813.86|1796.06|1814.38|1796.58|1814.38|1796.58|1813.85|1796.05|7
1650948150000|2022-04-26 04:42:30|1814.42|1796.62|1814.66|1796.86|1814.66|1796.86|1814.42|1796.62|13
1650948160000|2022-04-26 04:42:40|1814.56|1796.76|1814.56|1796.76|1814.79|1796.99|1814.56|1796.76|13
1650948170000|2022-04-26 04:42:50|1814.6|1796.8|1814.56|1796.76|1814.71|1796.91|1814.52|1796.72|9
1650948180000|2022-04-26 04:43:00|1814.58|1796.78|1814.64|1796.84|1814.72|1796.92|1814.58|1796.78|5
1650948190000|2022-04-26 04:43:10|1814.52|1796.72|1814.7|1796.9|1814.7|1796.9|1814.52|1796.72|3
1650948200000|2022-04-26 04:43:20|1814.63|1796.83|1814.65|1796.85|1814.85|1797.05|1814.59|1796.79|7
1650948210000|2022-04-26 04:43:30|1814.47|1796.67|1814.52|1796.72|1814.52|1796.72|1814.45|1796.65|5
1650948220000|2022-04-26 04:43:40|1814.65|1796.85|1814.58|1796.78|1814.65|1796.85|1814.56|1796.76|8
1650948230000|2022-04-26 04:43:50|1814.56|1796.76|1814.53|1796.73|1814.58|1796.78|1814.52|1796.72|4
1650948240000|2022-04-26 04:44:00|1814.52|1796.72|1814.52|1796.72|1814.69|1796.89|1814.52|1796.72|6
1650948250000|2022-04-26 04:44:10|1814.67|1796.87|1814.57|1796.77|1814.67|1796.87|1814.57|1796.77|2
1650948270000|2022-04-26 04:44:30|1814.52|1796.72|1814.7|1796.9|1814.8|1797|1814.52|1796.72|5
1650948280000|2022-04-26 04:44:40|1814.45|1796.65|1814.65|1796.85|1814.65|1796.85|1814.45|1796.65|3
1650948300000|2022-04-26 04:45:00|1814.61|1796.81|1814.52|1796.72|1814.65|1796.85|1814.47|1796.67|6
1650948310000|2022-04-26 04:45:10|1814.64|1796.84|1815.4|1797.6|1815.4|1797.6|1814.52|1796.72|5
1650948330000|2022-04-26 04:45:30|1815.37|1797.57|1815.78|1797.98|1816.31|1798.51|1815.37|1797.57|19
1650948340000|2022-04-26 04:45:40|1815.66|1797.86|1815.56|1797.76|1815.75|1797.95|1815.4|1797.6|10
1650948350000|2022-04-26 04:45:50|1815.51|1797.71|1815.58|1797.78|1816.01|1798.21|1815.51|1797.71|11
1650948360000|2022-04-26 04:46:00|1815.6|1797.8|1815.55|1797.75|1815.75|1797.95|1815.49|1797.69|12
1650948370000|2022-04-26 04:46:10|1815.42|1797.62|1815.41|1797.61|1815.46|1797.66|1815.04|1797.24|15
1650948380000|2022-04-26 04:46:20|1815.4|1797.6|1815.4|1797.6|1815.45|1797.65|1815.37|1797.57|15
1650948390000|2022-04-26 04:46:30|1815.34|1797.54|1815.4|1797.6|1815.4|1797.6|1815.34|1797.54|8
1650948400000|2022-04-26 04:46:40|1815.49|1797.69|1814.71|1796.91|1815.5|1797.7|1814.62|1796.82|11
1650948410000|2022-04-26 04:46:50|1814.8|1797|1814.71|1796.91|1814.8|1797|1814.71|1796.91|4
1650948420000|2022-04-26 04:47:00|1814.77|1796.97|1813.92|1796.12|1814.95|1797.15|1813.88|1796.08|13
1650948430000|2022-04-26 04:47:10|1813.89|1796.09|1813.83|1796.03|1813.89|1796.09|1813.77|1795.97|4
1650948450000|2022-04-26 04:47:30|1813.84|1796.04|1813.84|1796.04|1813.84|1796.04|1813.84|1796.04|1
1650948460000|2022-04-26 04:47:40|1813.75|1795.95|1813.84|1796.04|1813.84|1796.04|1813.4|1795.6|8
1650948480000|2022-04-26 04:48:00|1813.65|1795.85|1813.48|1795.68|1813.65|1795.85|1813.48|1795.68|5
1650948490000|2022-04-26 04:48:10|1813.5|1795.7|1813.54|1795.74|1813.54|1795.74|1813.5|1795.7|2
1650948500000|2022-04-26 04:48:20|1813.56|1795.76|1813.57|1795.77|1813.57|1795.77|1813.56|1795.76|2
1650948510000|2022-04-26 04:48:30|1813.7|1795.9|1813.72|1795.92|1813.72|1795.92|1813.7|1795.9|3
1650948520000|2022-04-26 04:48:40|1813.81|1796.01|1812.86|1795.06|1813.81|1796.01|1812.86|1795.06|7
1650948530000|2022-04-26 04:48:50|1812.87|1795.07|1812.66|1794.86|1812.87|1795.07|1812.66|1794.86|2
1650948540000|2022-04-26 04:49:00|1812.64|1794.84|1812.61|1794.81|1812.64|1794.84|1812.59|1794.79|4
1650948550000|2022-04-26 04:49:10|1812.62|1794.82|1813.28|1795.48|1813.4|1795.6|1812.59|1794.79|20
1650948560000|2022-04-26 04:49:20|1813.09|1795.29|1812.9|1795.1|1813.09|1795.29|1812.9|1795.1|3
1650948570000|2022-04-26 04:49:30|1812.54|1794.74|1813.71|1795.91|1813.72|1795.92|1812.54|1794.74|19
1650948580000|2022-04-26 04:49:40|1813.73|1795.93|1813.66|1795.86|1813.93|1796.13|1813.64|1795.84|19
1650948590000|2022-04-26 04:49:50|1813.75|1795.95|1813.61|1795.81|1813.75|1795.95|1813.51|1795.71|12
1650948600000|2022-04-26 04:50:00|1813.63|1795.83|1813.7|1795.9|1813.7|1795.9|1813.48|1795.68|6
1650948610000|2022-04-26 04:50:10|1813.61|1795.81|1813.61|1795.81|1813.61|1795.81|1813.61|1795.81|1
1650948620000|2022-04-26 04:50:20|1813.7|1795.9|1813.48|1795.68|1813.7|1795.9|1813.44|1795.64|7
1650948630000|2022-04-26 04:50:30|1813.46|1795.66|1813.5|1795.7|1813.5|1795.7|1813.43|1795.63|6
1650948640000|2022-04-26 04:50:40|1813.26|1795.46|1813.43|1795.63|1813.46|1795.66|1813.26|1795.46|6
1650948650000|2022-04-26 04:50:50|1813.46|1795.66|1813.47|1795.67|1813.5|1795.7|1813.45|1795.65|5
1650948660000|2022-04-26 04:51:00|1813.49|1795.69|1813.46|1795.66|1813.53|1795.73|1813.42|1795.62|10
1650948670000|2022-04-26 04:51:10|1813.49|1795.69|1812.68|1794.88|1813.49|1795.69|1812.59|1794.79|8
1650948680000|2022-04-26 04:51:20|1812.67|1794.87|1812.56|1794.76|1812.73|1794.93|1812.56|1794.76|5
1650948690000|2022-04-26 04:51:30|1812.6|1794.8|1812.59|1794.79|1812.6|1794.8|1812.59|1794.79|2
1650948700000|2022-04-26 04:51:40|1812.61|1794.81|1812.65|1794.85|1812.65|1794.85|1812.61|1794.81|2
1650948710000|2022-04-26 04:51:50|1812.63|1794.83|1812.63|1794.83|1812.63|1794.83|1812.63|1794.83|1
1650948720000|2022-04-26 04:52:00|1812.69|1794.89|1812.59|1794.79|1812.7|1794.9|1812.51|1794.71|8
1650948730000|2022-04-26 04:52:10|1812.47|1794.67|1812.49|1794.69|1812.49|1794.69|1812.47|1794.67|2
1650948740000|2022-04-26 04:52:20|1812.47|1794.67|1812.4|1794.6|1812.51|1794.71|1812.38|1794.58|8
1650948750000|2022-04-26 04:52:30|1812.41|1794.61|1812.41|1794.61|1812.41|1794.61|1812.41|1794.61|1
1650948760000|2022-04-26 04:52:40|1812.46|1794.66|1812.46|1794.66|1812.46|1794.66|1812.46|1794.66|1
1650948770000|2022-04-26 04:52:50|1812.41|1794.61|1812.49|1794.69|1812.49|1794.69|1812.41|1794.61|3
1650948780000|2022-04-26 04:53:00|1812.6|1794.8|1812.6|1794.8|1812.6|1794.8|1812.58|1794.78|3
1650948790000|2022-04-26 04:53:10|1812.48|1794.68|1812.53|1794.73|1812.56|1794.76|1812.48|1794.68|5
1650948800000|2022-04-26 04:53:20|1812.54|1794.74|1812.78|1794.98|1813.14|1795.34|1812.54|1794.74|13
1650948810000|2022-04-26 04:53:30|1812.94|1795.14|1811.97|1794.17|1812.96|1795.16|1811.97|1794.17|16
1650948820000|2022-04-26 04:53:40|1811.98|1794.18|1812.02|1794.22|1812.03|1794.23|1811.97|1794.17|7
1650948830000|2022-04-26 04:53:50|1811.94|1794.14|1811.42|1793.62|1811.94|1794.14|1810.91|1793.11|16
1650948840000|2022-04-26 04:54:00|1811.48|1793.68|1811.74|1793.94|1811.81|1794.01|1811.48|1793.68|15
1650948850000|2022-04-26 04:54:10|1811.88|1794.08|1812.68|1794.88|1812.68|1794.88|1811.76|1793.96|9
1650948860000|2022-04-26 04:54:20|1812.7|1794.9|1813.47|1795.67|1813.58|1795.78|1812.7|1794.9|13
1650948880000|2022-04-26 04:54:40|1813.53|1795.73|1813.4|1795.6|1813.53|1795.73|1813.31|1795.51|4
1650948890000|2022-04-26 04:54:50|1813.31|1795.51|1813.4|1795.6|1813.4|1795.6|1813.31|1795.51|4
1650948900000|2022-04-26 04:55:00|1813.39|1795.59|1813.4|1795.6|1813.4|1795.6|1813.39|1795.59|2
1650948920000|2022-04-26 04:55:20|1813.51|1795.71|1813.45|1795.65|1813.51|1795.71|1813.45|1795.65|3
1650948940000|2022-04-26 04:55:40|1813.4|1795.6|1813.4|1795.6|1813.4|1795.6|1813.4|1795.6|1
1650948990000|2022-04-26 04:56:30|1813.43|1795.63|1813.4|1795.6|1813.46|1795.66|1813.4|1795.6|3
1650949000000|2022-04-26 04:56:40|1813.49|1795.69|1813.45|1795.65|1813.49|1795.69|1813.45|1795.65|3
1650949020000|2022-04-26 04:57:00|1813.39|1795.59|1813.4|1795.6|1813.4|1795.6|1813.39|1795.59|2
1650949030000|2022-04-26 04:57:10|1813.31|1795.51|1813.1|1795.3|1813.31|1795.51|1813.1|1795.3|4
1650949040000|2022-04-26 04:57:20|1813.03|1795.23|1813.1|1795.3|1813.19|1795.39|1813.03|1795.23|6
1650949050000|2022-04-26 04:57:30|1813.09|1795.29|1813.1|1795.3|1813.31|1795.51|1812.7|1794.9|8
1650949060000|2022-04-26 04:57:40|1813.37|1795.57|1813.02|1795.22|1813.42|1795.62|1813.02|1795.22|3
1650949070000|2022-04-26 04:57:50|1812.7|1794.9|1813.1|1795.3|1813.27|1795.47|1812.7|1794.9|6
1650949080000|2022-04-26 04:58:00|1813.24|1795.44|1813.1|1795.3|1813.24|1795.44|1812.98|1795.18|5
1650949090000|2022-04-26 04:58:10|1813.08|1795.28|1813.08|1795.28|1813.11|1795.31|1813.08|1795.28|3
1650949100000|2022-04-26 04:58:20|1813.09|1795.29|1813.1|1795.3|1813.1|1795.3|1813.09|1795.29|4
1650949110000|2022-04-26 04:58:30|1813.08|1795.28|1812.8|1795|1813.18|1795.38|1812.54|1794.74|8
1650949120000|2022-04-26 04:58:40|1812.54|1794.74|1812.8|1795|1812.8|1795|1812.54|1794.74|2
1650949130000|2022-04-26 04:58:50|1812.48|1794.68|1810.83|1793.03|1812.48|1794.68|1810.82|1793.02|17
1650949140000|2022-04-26 04:59:00|1810.95|1793.15|1810.49|1792.69|1811|1793.2|1810.49|1792.69|9
1650949150000|2022-04-26 04:59:10|1810.6|1792.8|1810.75|1792.95|1810.75|1792.95|1810.4|1792.6|5
1650949160000|2022-04-26 04:59:20|1810.4|1792.6|1810.63|1792.83|1810.73|1792.93|1810.4|1792.6|6
1650949170000|2022-04-26 04:59:30|1810.58|1792.78|1810.53|1792.73|1810.58|1792.78|1810.5|1792.7|5
1650949180000|2022-04-26 04:59:40|1810.5|1792.7|1810.54|1792.74|1810.54|1792.74|1810.4|1792.6|4
1650949190000|2022-04-26 04:59:50|1810.51|1792.71|1810.61|1792.81|1810.61|1792.81|1810.5|1792.7|5
1650949200000|2022-04-26 05:00:00|1810.62|1792.82|1810.61|1792.81|1810.85|1793.05|1810.5|1792.7|11
1650949210000|2022-04-26 05:00:10|1810.62|1792.82|1811.4|1793.6|1811.4|1793.6|1810.54|1792.74|11
1650949220000|2022-04-26 05:00:20|1811.63|1793.83|1811.4|1793.6|1811.63|1793.83|1811.4|1793.6|2
1650949230000|2022-04-26 05:00:30|1811.61|1793.81|1811.4|1793.6|1811.61|1793.81|1811.4|1793.6|2
1650949260000|2022-04-26 05:01:00|1811.6|1793.8|1811.4|1793.6|1811.6|1793.8|1811.4|1793.6|2
1650949280000|2022-04-26 05:01:20|1811.49|1793.69|1811.49|1793.69|1811.49|1793.69|1811.49|1793.69|1
1650949290000|2022-04-26 05:01:30|1811.4|1793.6|1811.4|1793.6|1811.44|1793.64|1811.4|1793.6|4
1650949300000|2022-04-26 05:01:40|1811.59|1793.79|1811.4|1793.6|1811.59|1793.79|1811.4|1793.6|3
1650949310000|2022-04-26 05:01:50|1811.55|1793.75|1811.4|1793.6|1811.55|1793.75|1811.4|1793.6|3
1650949320000|2022-04-26 05:02:00|1811.56|1793.76|1812.9|1795.1|1812.92|1795.12|1811.56|1793.76|11
1650949330000|2022-04-26 05:02:10|1812.54|1794.74|1812.56|1794.76|1812.56|1794.76|1812.54|1794.74|3
1650949340000|2022-04-26 05:02:20|1812.76|1794.96|1813.4|1795.6|1813.55|1795.75|1812.76|1794.96|11
1650949360000|2022-04-26 05:02:40|1813.47|1795.67|1814.36|1796.56|1814.36|1796.56|1813.47|1795.67|10
1650949370000|2022-04-26 05:02:50|1814.52|1796.72|1814.8|1797|1814.8|1797|1814.48|1796.68|3
1650949380000|2022-04-26 05:03:00|1814.65|1796.85|1814.67|1796.87|1814.67|1796.87|1814.65|1796.85|2
1650949390000|2022-04-26 05:03:10|1814.7|1796.9|1814.79|1796.99|1814.79|1796.99|1814.7|1796.9|2
1650949400000|2022-04-26 05:03:20|1814.8|1797|1814.3|1796.5|1814.8|1797|1813.83|1796.03|15
1650949410000|2022-04-26 05:03:30|1814.31|1796.51|1814.36|1796.56|1814.36|1796.56|1814.31|1796.51|4
1650949420000|2022-04-26 05:03:40|1814.46|1796.66|1814.53|1796.73|1814.72|1796.92|1814.46|1796.66|9
1650949430000|2022-04-26 05:03:50|1814.51|1796.71|1814.53|1796.73|1814.53|1796.73|1814.51|1796.71|2
1650949440000|2022-04-26 05:04:00|1814.64|1796.84|1814.69|1796.89|1814.69|1796.89|1814.53|1796.73|5
1650949450000|2022-04-26 05:04:10|1814.52|1796.72|1814.4|1796.6|1814.54|1796.74|1814.25|1796.45|16
1650949460000|2022-04-26 05:04:20|1814.41|1796.61|1813.69|1795.89|1814.41|1796.61|1813.69|1795.89|14
1650949470000|2022-04-26 05:04:30|1813.55|1795.75|1813.6|1795.8|1813.77|1795.97|1813.55|1795.75|9
1650949480000|2022-04-26 05:04:40|1813.55|1795.75|1813.77|1795.97|1813.77|1795.97|1813.53|1795.73|11
1650949490000|2022-04-26 05:04:50|1813.8|1796|1813.55|1795.75|1814.04|1796.24|1813.55|1795.75|4
1650949500000|2022-04-26 05:05:00|1813.59|1795.79|1813.63|1795.83|1813.78|1795.98|1813.59|1795.79|6
1650949510000|2022-04-26 05:05:10|1813.64|1795.84|1814.4|1796.6|1814.65|1796.85|1813.64|1795.84|11
1650949550000|2022-04-26 05:05:50|1814.65|1796.85|1815.54|1797.74|1815.65|1797.85|1814.65|1796.85|11
1650949560000|2022-04-26 05:06:00|1815.58|1797.78|1815.75|1797.95|1815.78|1797.98|1815.58|1797.78|3
1650949580000|2022-04-26 05:06:20|1815.57|1797.77|1815.4|1797.6|1815.6|1797.8|1815.4|1797.6|7
1650949590000|2022-04-26 05:06:30|1815.27|1797.47|1814.67|1796.87|1815.51|1797.71|1814.56|1796.76|15
1650949600000|2022-04-26 05:06:40|1814.65|1796.85|1814.69|1796.89|1814.71|1796.91|1814.6|1796.8|8
1650949610000|2022-04-26 05:06:50|1814.9|1797.1|1814.54|1796.74|1814.9|1797.1|1814.5|1796.7|15
1650949620000|2022-04-26 05:07:00|1814.56|1796.76|1814.69|1796.89|1814.72|1796.92|1814.52|1796.72|13
1650949630000|2022-04-26 05:07:10|1814.7|1796.9|1814.86|1797.06|1814.9|1797.1|1814.7|1796.9|9
1650949640000|2022-04-26 05:07:20|1814.84|1797.04|1814.82|1797.02|1815.15|1797.35|1814.72|1796.92|9
1650949650000|2022-04-26 05:07:30|1814.72|1796.92|1814.62|1796.82|1814.93|1797.13|1814.54|1796.74|10
1650949660000|2022-04-26 05:07:40|1814.63|1796.83|1814.87|1797.07|1814.92|1797.12|1814.63|1796.83|10
1650949670000|2022-04-26 05:07:50|1814.85|1797.05|1814.58|1796.78|1814.85|1797.05|1814.53|1796.73|6
1650949680000|2022-04-26 05:08:00|1814.54|1796.74|1814.54|1796.74|1814.75|1796.95|1814.52|1796.72|10
1650949690000|2022-04-26 05:08:10|1814.63|1796.83|1814.75|1796.95|1814.75|1796.95|1813.94|1796.14|9
1650949700000|2022-04-26 05:08:20|1814.68|1796.88|1814.68|1796.88|1814.68|1796.88|1814.68|1796.88|1
1650949710000|2022-04-26 05:08:30|1814.7|1796.9|1813.78|1795.98|1814.7|1796.9|1813.74|1795.94|7
1650949720000|2022-04-26 05:08:40|1813.77|1795.97|1813.79|1795.99|1813.93|1796.13|1813.73|1795.93|4
1650949730000|2022-04-26 05:08:50|1813.73|1795.93|1813.73|1795.93|1813.73|1795.93|1813.73|1795.93|1
1650949740000|2022-04-26 05:09:00|1813.75|1795.95|1813.65|1795.85|1813.85|1796.05|1813.65|1795.85|3
1650949750000|2022-04-26 05:09:10|1813.85|1796.05|1813.65|1795.85|1813.85|1796.05|1813.65|1795.85|3
1650949760000|2022-04-26 05:09:20|1813.75|1795.95|1813.71|1795.91|1813.85|1796.05|1813.71|1795.91|4
1650949770000|2022-04-26 05:09:30|1813.65|1795.85|1813.98|1796.18|1814|1796.2|1813.65|1795.85|14
1650949780000|2022-04-26 05:09:40|1814.1|1796.3|1814.5|1796.7|1814.63|1796.83|1813.9|1796.1|18
1650949790000|2022-04-26 05:09:50|1814.52|1796.72|1814.59|1796.79|1814.61|1796.81|1814.5|1796.7|9
1650949800000|2022-04-26 05:10:00|1814.61|1796.81|1814.66|1796.86|1814.99|1797.19|1814.56|1796.76|15
1650949810000|2022-04-26 05:10:10|1814.67|1796.87|1814.88|1797.08|1814.88|1797.08|1814.61|1796.81|6
1650949820000|2022-04-26 05:10:20|1814.83|1797.03|1814.69|1796.89|1814.83|1797.03|1814.58|1796.78|6
1650949830000|2022-04-26 05:10:30|1814.73|1796.93|1814.58|1796.78|1814.73|1796.93|1814.58|1796.78|2
1650949840000|2022-04-26 05:10:40|1814.59|1796.79|1815.24|1797.44|1815.24|1797.44|1814.59|1796.79|5
1650949850000|2022-04-26 05:10:50|1814.64|1796.84|1814.75|1796.95|1815.05|1797.25|1814.59|1796.79|8
1650949860000|2022-04-26 05:11:00|1814.69|1796.89|1814.61|1796.81|1814.72|1796.92|1814.52|1796.72|10
1650949870000|2022-04-26 05:11:10|1814.72|1796.92|1814.65|1796.85|1814.72|1796.92|1814.59|1796.79|10
1650949880000|2022-04-26 05:11:20|1814.92|1797.12|1815.13|1797.33|1815.13|1797.33|1814.65|1796.85|4
1650949890000|2022-04-26 05:11:30|1815.09|1797.29|1816.6|1798.8|1816.6|1798.8|1814.65|1796.85|11
1650949900000|2022-04-26 05:11:40|1816.43|1798.63|1816.51|1798.71|1816.51|1798.71|1816.29|1798.49|18
1650949910000|2022-04-26 05:11:50|1816.72|1798.92|1816.62|1798.82|1816.72|1798.92|1816.57|1798.77|4
1650949920000|2022-04-26 05:12:00|1816.83|1799.03|1816.65|1798.85|1816.98|1799.18|1816.53|1798.73|7
1650949930000|2022-04-26 05:12:10|1816.69|1798.89|1816.63|1798.83|1817.4|1799.6|1816.63|1798.83|17
1650949940000|2022-04-26 05:12:20|1816.79|1798.99|1816.46|1798.66|1816.8|1799|1816.45|1798.65|15
1650949950000|2022-04-26 05:12:30|1816.48|1798.68|1816.48|1798.68|1816.5|1798.7|1816.44|1798.64|8
1650949960000|2022-04-26 05:12:40|1816.49|1798.69|1816.55|1798.75|1816.55|1798.75|1816.47|1798.67|10
1650949970000|2022-04-26 05:12:50|1816.48|1798.68|1816.46|1798.66|1816.48|1798.68|1816.44|1798.64|6
1650949980000|2022-04-26 05:13:00|1816.45|1798.65|1816.27|1798.47|1816.45|1798.65|1816.15|1798.35|8
1650949990000|2022-04-26 05:13:10|1816.15|1798.35|1815.57|1797.77|1816.15|1798.35|1815.57|1797.77|11
1650950000000|2022-04-26 05:13:20|1815.49|1797.69|1815.65|1797.85|1815.65|1797.85|1815.31|1797.51|14
1650950010000|2022-04-26 05:13:30|1815.75|1797.95|1815.74|1797.94|1815.75|1797.95|1815.67|1797.87|7
1650950020000|2022-04-26 05:13:40|1815.71|1797.91|1815.7|1797.9|1815.71|1797.91|1815.57|1797.77|8
1650950030000|2022-04-26 05:13:50|1815.65|1797.85|1814.9|1797.1|1815.65|1797.85|1814.88|1797.08|10
1650950040000|2022-04-26 05:14:00|1814.85|1797.05|1814.7|1796.9|1814.9|1797.1|1814.65|1796.85|6
1650950050000|2022-04-26 05:14:10|1814.72|1796.92|1814.71|1796.91|1814.78|1796.98|1814.71|1796.91|6
1650950060000|2022-04-26 05:14:20|1814.69|1796.89|1814.7|1796.9|1814.7|1796.9|1814.68|1796.88|4
1650950070000|2022-04-26 05:14:30|1814.67|1796.87|1814.45|1796.65|1814.67|1796.87|1814.45|1796.65|6
1650950080000|2022-04-26 05:14:40|1814.52|1796.72|1814.52|1796.72|1814.54|1796.74|1814.45|1796.65|9
1650950100000|2022-04-26 05:15:00|1814.6|1796.8|1814.5|1796.7|1814.6|1796.8|1814.48|1796.68|6
1650950110000|2022-04-26 05:15:10|1814.52|1796.72|1814.62|1796.82|1814.62|1796.82|1814.52|1796.72|3
1650950120000|2022-04-26 05:15:20|1814.52|1796.72|1814.57|1796.77|1814.57|1796.77|1814.52|1796.72|2
1650950130000|2022-04-26 05:15:30|1814.6|1796.8|1814.52|1796.72|1814.6|1796.8|1814.52|1796.72|2
1650950140000|2022-04-26 05:15:40|1814.57|1796.77|1814.64|1796.84|1814.64|1796.84|1814.52|1796.72|4
1650950150000|2022-04-26 05:15:50|1814.52|1796.72|1814.03|1796.23|1814.52|1796.72|1814.03|1796.23|5
1650950160000|2022-04-26 05:16:00|1813.73|1795.93|1813.65|1795.85|1813.75|1795.95|1813.65|1795.85|4
1650950170000|2022-04-26 05:16:10|1813.53|1795.73|1813.7|1795.9|1813.7|1795.9|1813.53|1795.73|2
1650950180000|2022-04-26 05:16:20|1813.53|1795.73|1813.67|1795.87|1813.75|1795.95|1813.53|1795.73|13
1650950190000|2022-04-26 05:16:30|1813.64|1795.84|1813.65|1795.85|1813.75|1795.95|1813.64|1795.84|6
1650950200000|2022-04-26 05:16:40|1813.68|1795.88|1813.65|1795.85|1813.68|1795.88|1813.65|1795.85|2
1650950210000|2022-04-26 05:16:50|1813.76|1795.96|1813.65|1795.85|1813.76|1795.96|1813.65|1795.85|2
1650950220000|2022-04-26 05:17:00|1813.68|1795.88|1813.65|1795.85|1813.7|1795.9|1813.65|1795.85|3
1650950230000|2022-04-26 05:17:10|1813.43|1795.63|1812.6|1794.8|1813.43|1795.63|1812.6|1794.8|10
1650950240000|2022-04-26 05:17:20|1812.59|1794.79|1812.85|1795.05|1812.85|1795.05|1812.49|1794.69|5
1650950250000|2022-04-26 05:17:30|1812.6|1794.8|1812.49|1794.69|1812.6|1794.8|1812.47|1794.67|8
1650950260000|2022-04-26 05:17:40|1812.5|1794.7|1812.49|1794.69|1812.63|1794.83|1812.49|1794.69|6
1650950270000|2022-04-26 05:17:50|1812.58|1794.78|1812.6|1794.8|1812.6|1794.8|1812.58|1794.78|3
1650950280000|2022-04-26 05:18:00|1812.55|1794.75|1812.55|1794.75|1812.55|1794.75|1812.4|1794.6|5
1650950290000|2022-04-26 05:18:10|1812.56|1794.76|1812.6|1794.8|1812.73|1794.93|1812.56|1794.76|4
1650950300000|2022-04-26 05:18:20|1812.73|1794.93|1813.79|1795.99|1813.84|1796.04|1812.73|1794.93|16
1650950310000|2022-04-26 05:18:30|1813.74|1795.94|1813.65|1795.85|1813.77|1795.97|1813.64|1795.84|9
1650950320000|2022-04-26 05:18:40|1813.5|1795.7|1813.26|1795.46|1813.5|1795.7|1813.21|1795.41|7
1650950330000|2022-04-26 05:18:50|1812.9|1795.1|1812.59|1794.79|1812.95|1795.15|1812.57|1794.77|13
1650950340000|2022-04-26 05:19:00|1812.7|1794.9|1812.59|1794.79|1812.7|1794.9|1812.59|1794.79|6
1650950350000|2022-04-26 05:19:10|1812.66|1794.86|1812.58|1794.78|1812.71|1794.91|1812.58|1794.78|3
1650950360000|2022-04-26 05:19:20|1812.57|1794.77|1812.63|1794.83|1812.63|1794.83|1812.57|1794.77|2
1650950370000|2022-04-26 05:19:30|1812.59|1794.79|1812.62|1794.82|1812.85|1795.05|1812.59|1794.79|17
1650950380000|2022-04-26 05:19:40|1812.59|1794.79|1812.6|1794.8|1812.8|1795|1812.53|1794.73|18
1650950390000|2022-04-26 05:19:50|1812.66|1794.86|1813.7|1795.9|1813.77|1795.97|1812.6|1794.8|14
1650950400000|2022-04-26 05:20:00|1813.71|1795.91|1813.78|1795.98|1813.87|1796.07|1813.71|1795.91|13
1650950410000|2022-04-26 05:20:10|1813.76|1795.96|1813.76|1795.96|1813.82|1796.02|1813.74|1795.94|8
1650950420000|2022-04-26 05:20:20|1813.74|1795.94|1813.65|1795.85|1813.74|1795.94|1813.65|1795.85|6
1650950430000|2022-04-26 05:20:30|1813.52|1795.72|1813.66|1795.86|1813.67|1795.87|1813.51|1795.71|6
1650950440000|2022-04-26 05:20:40|1813.67|1795.87|1813.65|1795.85|1813.67|1795.87|1813.65|1795.85|4
1650950450000|2022-04-26 05:20:50|1813.68|1795.88|1813.65|1795.85|1813.68|1795.88|1813.65|1795.85|2
1650950460000|2022-04-26 05:21:00|1813.71|1795.91|1813.66|1795.86|1813.75|1795.95|1813.65|1795.85|4
1650950470000|2022-04-26 05:21:10|1813.8|1796|1813.65|1795.85|1813.8|1796|1813.65|1795.85|3
1650950480000|2022-04-26 05:21:20|1813.53|1795.73|1813.65|1795.85|1813.65|1795.85|1813.53|1795.73|4
1650950490000|2022-04-26 05:21:30|1813.66|1795.86|1813.75|1795.95|1813.75|1795.95|1813.66|1795.86|3
1650950500000|2022-04-26 05:21:40|1814.23|1796.43|1814.4|1796.6|1814.4|1796.6|1814.23|1796.43|3
1650950510000|2022-04-26 05:21:50|1814.88|1797.08|1814.4|1796.6|1814.88|1797.08|1814.4|1796.6|3
1650950520000|2022-04-26 05:22:00|1814.49|1796.69|1814.4|1796.6|1814.49|1796.69|1814.4|1796.6|2
1650950530000|2022-04-26 05:22:10|1814.66|1796.86|1815.4|1797.6|1815.4|1797.6|1814.66|1796.86|2
1650950540000|2022-04-26 05:22:20|1815.41|1797.61|1815.54|1797.74|1815.56|1797.76|1815.38|1797.58|11
1650950550000|2022-04-26 05:22:30|1815.6|1797.8|1815.52|1797.72|1815.69|1797.89|1815.4|1797.6|12
1650950560000|2022-04-26 05:22:40|1815.74|1797.94|1815.77|1797.97|1815.87|1798.07|1815.53|1797.73|13
1650950570000|2022-04-26 05:22:50|1815.79|1797.99|1816.47|1798.67|1816.47|1798.67|1815.73|1797.93|13
1650950580000|2022-04-26 05:23:00|1816.51|1798.71|1817.16|1799.36|1817.27|1799.47|1816.45|1798.65|14
1650950590000|2022-04-26 05:23:10|1817.4|1799.6|1817.4|1799.6|1817.4|1799.6|1817.4|1799.6|1
1650950600000|2022-04-26 05:23:20|1817.37|1799.57|1817.4|1799.6|1817.4|1799.6|1817.35|1799.55|4
1650950610000|2022-04-26 05:23:30|1817.55|1799.75|1817.4|1799.6|1817.55|1799.75|1817.4|1799.6|2
1650950630000|2022-04-26 05:23:50|1817.54|1799.74|1817.4|1799.6|1817.54|1799.74|1817.4|1799.6|2
1650950640000|2022-04-26 05:24:00|1817.38|1799.58|1817.4|1799.6|1817.4|1799.6|1817.38|1799.58|3
1650950670000|2022-04-26 05:24:30|1817.3|1799.5|1817.4|1799.6|1817.4|1799.6|1816.62|1798.82|8
1650950680000|2022-04-26 05:24:40|1817.3|1799.5|1817.4|1799.6|1817.4|1799.6|1817.3|1799.5|2
1650950690000|2022-04-26 05:24:50|1817.47|1799.67|1817.08|1799.28|1817.47|1799.67|1817.08|1799.28|3
1650950700000|2022-04-26 05:25:00|1817.3|1799.5|1817.4|1799.6|1817.4|1799.6|1817.3|1799.5|4
1650950720000|2022-04-26 05:25:20|1817.39|1799.59|1817.4|1799.6|1817.4|1799.6|1817.39|1799.59|2
1650950730000|2022-04-26 05:25:30|1817.39|1799.59|1817.4|1799.6|1817.4|1799.6|1817.39|1799.59|4
1650950750000|2022-04-26 05:25:50|1817.15|1799.35|1817.4|1799.6|1817.42|1799.62|1817.15|1799.35|3
1650950760000|2022-04-26 05:26:00|1817.35|1799.55|1817.4|1799.6|1817.42|1799.62|1817.35|1799.55|5
1650950780000|2022-04-26 05:26:20|1817.6|1799.8|1818.24|1800.44|1818.28|1800.48|1817.4|1799.6|8
1650950790000|2022-04-26 05:26:30|1818.27|1800.47|1818.29|1800.49|1818.37|1800.57|1817.92|1800.12|20
1650950800000|2022-04-26 05:26:40|1818.27|1800.47|1818.31|1800.51|1818.37|1800.57|1818.09|1800.29|14
1650950810000|2022-04-26 05:26:50|1818.33|1800.53|1818.26|1800.46|1818.35|1800.55|1818.01|1800.21|17
1650950820000|2022-04-26 05:27:00|1818.25|1800.45|1817.95|1800.15|1818.32|1800.52|1817.48|1799.68|15
1650950830000|2022-04-26 05:27:10|1817.54|1799.74|1817.57|1799.77|1817.6|1799.8|1817.5|1799.7|7
1650950840000|2022-04-26 05:27:20|1817.53|1799.73|1817.61|1799.81|1817.61|1799.81|1817.53|1799.73|2
1650950850000|2022-04-26 05:27:30|1817.69|1799.89|1817.53|1799.73|1817.75|1799.95|1817.53|1799.73|5
1650950860000|2022-04-26 05:27:40|1817.73|1799.93|1817.67|1799.87|1817.75|1799.95|1817.67|1799.87|4
1650950870000|2022-04-26 05:27:50|1817.7|1799.9|1817.5|1799.7|1817.7|1799.9|1817.49|1799.69|8
1650950880000|2022-04-26 05:28:00|1817.82|1800.02|1817.5|1799.7|1817.82|1800.02|1817.44|1799.64|9
1650950890000|2022-04-26 05:28:10|1817.51|1799.71|1817.5|1799.7|1817.56|1799.76|1817.47|1799.67|8
1650950900000|2022-04-26 05:28:20|1817.54|1799.74|1817.54|1799.74|1817.58|1799.78|1817.54|1799.74|3
1650950910000|2022-04-26 05:28:30|1817.5|1799.7|1817.64|1799.84|1817.64|1799.84|1817.5|1799.7|6
1650950920000|2022-04-26 05:28:40|1817.58|1799.78|1817.51|1799.71|1817.58|1799.78|1817.5|1799.7|4
1650950930000|2022-04-26 05:28:50|1817.68|1799.88|1817.5|1799.7|1817.68|1799.88|1817.5|1799.7|3
1650950940000|2022-04-26 05:29:00|1817.51|1799.71|1816.63|1798.83|1817.51|1799.71|1816.63|1798.83|7
1650950950000|2022-04-26 05:29:10|1816.71|1798.91|1816.71|1798.91|1816.71|1798.91|1816.71|1798.91|1
1650950960000|2022-04-26 05:29:20|1816.61|1798.81|1816.63|1798.83|1816.63|1798.83|1816.61|1798.81|2
1650950970000|2022-04-26 05:29:30|1816.65|1798.85|1816.61|1798.81|1816.65|1798.85|1816.61|1798.81|3
1650950980000|2022-04-26 05:29:40|1816.63|1798.83|1816.62|1798.82|1816.63|1798.83|1816.48|1798.68|7
1650950990000|2022-04-26 05:29:50|1816.59|1798.79|1816.62|1798.82|1816.62|1798.82|1816.55|1798.75|7
1650951000000|2022-04-26 05:30:00|1816.6|1798.8|1816.35|1798.55|1816.61|1798.81|1816.35|1798.55|6
1650951010000|2022-04-26 05:30:10|1816.25|1798.45|1816.08|1798.28|1816.35|1798.55|1816.03|1798.23|4
1650951020000|2022-04-26 05:30:20|1815.97|1798.17|1816.15|1798.35|1816.19|1798.39|1815.93|1798.13|8
1650951030000|2022-04-26 05:30:30|1815.9|1798.1|1816.28|1798.48|1816.28|1798.48|1815.9|1798.1|4
1650951040000|2022-04-26 05:30:40|1815.8|1798|1816.15|1798.35|1816.19|1798.39|1815.76|1797.96|5
1650951050000|2022-04-26 05:30:50|1815.8|1798|1815.8|1798|1815.8|1798|1815.8|1798|1
1650951060000|2022-04-26 05:31:00|1816.21|1798.41|1816.21|1798.41|1816.21|1798.41|1816.21|1798.41|1
1650951070000|2022-04-26 05:31:10|1815.75|1797.95|1816.6|1798.8|1816.6|1798.8|1815.58|1797.78|18
1650951080000|2022-04-26 05:31:20|1816.63|1798.83|1817|1799.2|1817.15|1799.35|1816.63|1798.83|15
1650951090000|2022-04-26 05:31:30|1816.98|1799.18|1817.76|1799.96|1817.8|1800|1816.93|1799.13|12
1650951100000|2022-04-26 05:31:40|1817.77|1799.97|1817.81|1800.01|1817.81|1800.01|1817.72|1799.92|5
1650951110000|2022-04-26 05:31:50|1817.8|1800|1817.84|1800.04|1818.2|1800.4|1817.75|1799.95|18
1650951120000|2022-04-26 05:32:00|1817.83|1800.03|1817.88|1800.08|1818.01|1800.21|1817.83|1800.03|8
1650951130000|2022-04-26 05:32:10|1818.35|1800.55|1817.69|1799.89|1818.35|1800.55|1817.62|1799.82|14
1650951140000|2022-04-26 05:32:20|1818|1800.2|1817.5|1799.7|1818|1800.2|1817.48|1799.68|10
1650951150000|2022-04-26 05:32:30|1817.53|1799.73|1817.62|1799.82|1817.62|1799.82|1817.51|1799.71|12
1650951160000|2022-04-26 05:32:40|1817.56|1799.76|1817.49|1799.69|1817.58|1799.78|1817.48|1799.68|9
1650951170000|2022-04-26 05:32:50|1817.48|1799.68|1817.49|1799.69|1817.55|1799.75|1817.45|1799.65|16
1650951180000|2022-04-26 05:33:00|1817.48|1799.68|1817.62|1799.82|1817.62|1799.82|1817.48|1799.68|19
1650951190000|2022-04-26 05:33:10|1817.58|1799.78|1817.5|1799.7|1817.58|1799.78|1817.5|1799.7|6
1650951200000|2022-04-26 05:33:20|1817.53|1799.73|1816.73|1798.93|1817.63|1799.83|1816.69|1798.89|17
1650951210000|2022-04-26 05:33:30|1816.77|1798.97|1816.88|1799.08|1816.89|1799.09|1816.68|1798.88|12
1650951220000|2022-04-26 05:33:40|1816.83|1799.03|1817.76|1799.96|1817.85|1800.05|1816.83|1799.03|20
1650951230000|2022-04-26 05:33:50|1817.73|1799.93|1817.47|1799.67|1817.73|1799.93|1817.47|1799.67|10
1650951240000|2022-04-26 05:34:00|1817.54|1799.74|1817.55|1799.75|1817.55|1799.75|1817.45|1799.65|10
1650951250000|2022-04-26 05:34:10|1817.45|1799.65|1816.7|1798.9|1817.45|1799.65|1816.63|1798.83|6
1650951260000|2022-04-26 05:34:20|1816.76|1798.96|1816.62|1798.82|1816.76|1798.96|1816.6|1798.8|5
1650951270000|2022-04-26 05:34:30|1816.61|1798.81|1816.61|1798.81|1816.61|1798.81|1816.59|1798.79|5
1650951280000|2022-04-26 05:34:40|1816.65|1798.85|1816.6|1798.8|1816.65|1798.85|1816.6|1798.8|5
1650951290000|2022-04-26 05:34:50|1816.61|1798.81|1816.21|1798.41|1816.61|1798.81|1816.19|1798.39|10
1650951300000|2022-04-26 05:35:00|1816.23|1798.43|1816.12|1798.32|1816.24|1798.44|1815.88|1798.08|8
1650951310000|2022-04-26 05:35:10|1816.2|1798.4|1816.23|1798.43|1816.23|1798.43|1816.2|1798.4|3
1650951320000|2022-04-26 05:35:20|1816.22|1798.42|1816.22|1798.42|1816.22|1798.42|1816.22|1798.42|1
1650951330000|2022-04-26 05:35:30|1815.83|1798.03|1815.81|1798.01|1815.83|1798.03|1815.81|1798.01|2
1650951340000|2022-04-26 05:35:40|1816.22|1798.42|1816.24|1798.44|1816.24|1798.44|1816.18|1798.38|4
1650951350000|2022-04-26 05:35:50|1816.22|1798.42|1816.22|1798.42|1816.22|1798.42|1816.22|1798.42|1
1650951360000|2022-04-26 05:36:00|1816.21|1798.41|1816.19|1798.39|1816.4|1798.6|1816.14|1798.34|11
1650951370000|2022-04-26 05:36:10|1816.17|1798.37|1816.17|1798.37|1816.4|1798.6|1816.17|1798.37|4
1650951380000|2022-04-26 05:36:20|1816.14|1798.34|1815.57|1797.77|1816.14|1798.34|1815.57|1797.77|4
1650951390000|2022-04-26 05:36:30|1815.61|1797.81|1815.57|1797.77|1815.61|1797.81|1815.57|1797.77|2
1650951400000|2022-04-26 05:36:40|1815.55|1797.75|1815.6|1797.8|1815.6|1797.8|1815.53|1797.73|8
1650951410000|2022-04-26 05:36:50|1815.55|1797.75|1814.75|1796.95|1815.57|1797.77|1814.75|1796.95|13
1650951420000|2022-04-26 05:37:00|1814.59|1796.79|1814.52|1796.72|1814.59|1796.79|1814.52|1796.72|10
1650951430000|2022-04-26 05:37:10|1814.51|1796.71|1814.5|1796.7|1814.53|1796.73|1814.5|1796.7|6
1650951440000|2022-04-26 05:37:20|1814.52|1796.72|1814.53|1796.73|1814.53|1796.73|1814.48|1796.68|6
1650951450000|2022-04-26 05:37:30|1814.54|1796.74|1814.55|1796.75|1814.55|1796.75|1814.52|1796.72|5
1650951460000|2022-04-26 05:37:40|1814.52|1796.72|1814.52|1796.72|1814.52|1796.72|1814.52|1796.72|1
1650951470000|2022-04-26 05:37:50|1814.5|1796.7|1814.3|1796.5|1814.55|1796.75|1813.95|1796.15|13
1650951480000|2022-04-26 05:38:00|1814.22|1796.42|1814.3|1796.5|1814.3|1796.5|1813.73|1795.93|10
1650951490000|2022-04-26 05:38:10|1814.16|1796.36|1814.19|1796.39|1814.3|1796.5|1813.71|1795.91|7
1650951500000|2022-04-26 05:38:20|1814.32|1796.52|1814.1|1796.3|1814.32|1796.52|1814.1|1796.3|4
1650951510000|2022-04-26 05:38:30|1814.19|1796.39|1814.19|1796.39|1814.19|1796.39|1814.19|1796.39|1
1650951520000|2022-04-26 05:38:40|1814.28|1796.48|1814.02|1796.22|1814.28|1796.48|1813.77|1795.97|5
1650951530000|2022-04-26 05:38:50|1814|1796.2|1814.02|1796.22|1814.27|1796.47|1814|1796.2|3
1650951540000|2022-04-26 05:39:00|1814.1|1796.3|1814.02|1796.22|1814.1|1796.3|1814.02|1796.22|2
1650951550000|2022-04-26 05:39:10|1814.15|1796.35|1813.85|1796.05|1814.15|1796.35|1813.85|1796.05|3
1650951560000|2022-04-26 05:39:20|1813.43|1795.63|1811.21|1793.41|1813.43|1795.63|1811.21|1793.41|13
1650951570000|2022-04-26 05:39:30|1810.8|1793|1811.56|1793.76|1811.6|1793.8|1809.55|1791.75|29
1650951580000|2022-04-26 05:39:40|1811.57|1793.77|1812.42|1794.62|1812.42|1794.62|1811.57|1793.77|13
1650951590000|2022-04-26 05:39:50|1812.37|1794.57|1811.78|1793.98|1812.38|1794.58|1811.72|1793.92|18
1650951600000|2022-04-26 05:40:00|1811.72|1793.92|1811.48|1793.68|1811.79|1793.99|1811.26|1793.46|13
1650951610000|2022-04-26 05:40:10|1811.62|1793.82|1812.14|1794.34|1812.14|1794.34|1811.62|1793.82|10
1650951620000|2022-04-26 05:40:20|1812.09|1794.29|1811.9|1794.1|1812.12|1794.32|1811.85|1794.05|9
1650951630000|2022-04-26 05:40:30|1811.85|1794.05|1811.8|1794|1811.85|1794.05|1811.78|1793.98|3
1650951640000|2022-04-26 05:40:40|1811.71|1793.91|1812.4|1794.6|1812.4|1794.6|1811.71|1793.91|4
1650951650000|2022-04-26 05:40:50|1812.32|1794.52|1812.4|1794.6|1812.4|1794.6|1812.32|1794.52|2
1650951660000|2022-04-26 05:41:00|1812.35|1794.55|1812.4|1794.6|1812.4|1794.6|1812.35|1794.55|3
1650951690000|2022-04-26 05:41:30|1812.41|1794.61|1812.43|1794.63|1812.45|1794.65|1812.41|1794.61|4
1650951700000|2022-04-26 05:41:40|1812.4|1794.6|1812.47|1794.67|1812.47|1794.67|1812.4|1794.6|2
1650951710000|2022-04-26 05:41:50|1812.44|1794.64|1812.4|1794.6|1812.44|1794.64|1812.4|1794.6|2
1650951720000|2022-04-26 05:42:00|1812.47|1794.67|1812.4|1794.6|1812.47|1794.67|1812.4|1794.6|3
1650951730000|2022-04-26 05:42:10|1812.39|1794.59|1812.4|1794.6|1812.44|1794.64|1812.39|1794.59|5
1650951740000|2022-04-26 05:42:20|1812.49|1794.69|1812.4|1794.6|1812.49|1794.69|1812.4|1794.6|4
1650951750000|2022-04-26 05:42:30|1812.44|1794.64|1812.4|1794.6|1812.49|1794.69|1812.4|1794.6|4
1650951770000|2022-04-26 05:42:50|1812.46|1794.66|1812.46|1794.66|1812.46|1794.66|1812.46|1794.66|1
1650951780000|2022-04-26 05:43:00|1812.51|1794.71|1812.98|1795.18|1812.98|1795.18|1812.51|1794.71|5
1650951790000|2022-04-26 05:43:10|1813|1795.2|1813.02|1795.22|1813.04|1795.24|1813|1795.2|4
1650951800000|2022-04-26 05:43:20|1813.42|1795.62|1814.15|1796.35|1814.15|1796.35|1813.42|1795.62|3
1650951810000|2022-04-26 05:43:30|1814.4|1796.6|1814.38|1796.58|1814.42|1796.62|1814.37|1796.57|9
1650951820000|2022-04-26 05:43:40|1814.39|1796.59|1814.78|1796.98|1814.78|1796.98|1814.39|1796.59|5
1650951830000|2022-04-26 05:43:50|1814.75|1796.95|1814.65|1796.85|1814.75|1796.95|1814.65|1796.85|2
1650951840000|2022-04-26 05:44:00|1814.9|1797.1|1814.55|1796.75|1814.9|1797.1|1814.5|1796.7|6
1650951850000|2022-04-26 05:44:10|1814.56|1796.76|1815.51|1797.71|1815.52|1797.72|1814.56|1796.76|12
1650951860000|2022-04-26 05:44:20|1815.52|1797.72|1815.49|1797.69|1815.52|1797.72|1815.49|1797.69|9
1650951870000|2022-04-26 05:44:30|1815.73|1797.93|1815.59|1797.79|1815.75|1797.95|1815.54|1797.74|9
1650951880000|2022-04-26 05:44:40|1815.61|1797.81|1815.62|1797.82|1815.79|1797.99|1815.61|1797.81|3
1650951890000|2022-04-26 05:44:50|1815.61|1797.81|1816.12|1798.32|1816.12|1798.32|1815.61|1797.81|9
1650951900000|2022-04-26 05:45:00|1816.31|1798.51|1816.12|1798.32|1816.46|1798.66|1816.07|1798.27|9
1650951910000|2022-04-26 05:45:10|1816.31|1798.51|1816.11|1798.31|1816.6|1798.8|1816.11|1798.31|6
1650951920000|2022-04-26 05:45:20|1816.08|1798.28|1816.4|1798.6|1816.4|1798.6|1815.67|1797.87|7
1650951930000|2022-04-26 05:45:30|1816.28|1798.48|1816.28|1798.48|1816.28|1798.48|1816.28|1798.48|1
1650951940000|2022-04-26 05:45:40|1816.4|1798.6|1816.4|1798.6|1816.4|1798.6|1816.39|1798.59|3
1650951950000|2022-04-26 05:45:50|1816.5|1798.7|1816.4|1798.6|1816.5|1798.7|1816.4|1798.6|2
1650951960000|2022-04-26 05:46:00|1816.48|1798.68|1816.4|1798.6|1816.53|1798.73|1816.4|1798.6|3
1650951980000|2022-04-26 05:46:20|1816.48|1798.68|1816.4|1798.6|1816.48|1798.68|1816.4|1798.6|2
1650951990000|2022-04-26 05:46:30|1816.53|1798.73|1817.4|1799.6|1817.65|1799.85|1816.4|1798.6|7
1650952010000|2022-04-26 05:46:50|1817.47|1799.67|1817.4|1799.6|1817.5|1799.7|1817.4|1799.6|3
1650952030000|2022-04-26 05:47:10|1817.41|1799.61|1817.4|1799.6|1817.65|1799.85|1817.4|1799.6|5
1650952040000|2022-04-26 05:47:20|1817.42|1799.62|1817.4|1799.6|1817.42|1799.62|1817.4|1799.6|3
1650952050000|2022-04-26 05:47:30|1817.37|1799.57|1817.4|1799.6|1817.4|1799.6|1817.35|1799.55|3
1650952060000|2022-04-26 05:47:40|1817.36|1799.56|1817.4|1799.6|1817.4|1799.6|1817.36|1799.56|2
1650952070000|2022-04-26 05:47:50|1817.53|1799.73|1817.6|1799.8|1817.6|1799.8|1817.49|1799.69|6
1650952080000|2022-04-26 05:48:00|1817.73|1799.93|1817.75|1799.95|1817.75|1799.95|1817.73|1799.93|2
1650952100000|2022-04-26 05:48:20|1817.61|1799.81|1818.09|1800.29|1818.09|1800.29|1817.61|1799.81|3
1650952120000|2022-04-26 05:48:40|1817.88|1800.08|1817.85|1800.05|1817.88|1800.08|1817.85|1800.05|2
1650952130000|2022-04-26 05:48:50|1817.7|1799.9|1817.75|1799.95|1817.75|1799.95|1817.7|1799.9|2
1650952140000|2022-04-26 05:49:00|1817.93|1800.13|1817.9|1800.1|1817.93|1800.13|1817.9|1800.1|3
1650952150000|2022-04-26 05:49:10|1817.93|1800.13|1818.36|1800.56|1818.37|1800.57|1817.93|1800.13|6
1650952160000|2022-04-26 05:49:20|1818.38|1800.58|1818.38|1800.58|1818.38|1800.58|1818.38|1800.58|1
1650952170000|2022-04-26 05:49:30|1818.36|1800.56|1818.5|1800.7|1818.5|1800.7|1818.36|1800.56|5
1650952180000|2022-04-26 05:49:40|1818.54|1800.74|1818.6|1800.8|1818.6|1800.8|1818.54|1800.74|3
1650952190000|2022-04-26 05:49:50|1818.59|1800.79|1818.54|1800.74|1818.6|1800.8|1818.52|1800.72|5
1650952200000|2022-04-26 05:50:00|1818.53|1800.73|1818.55|1800.75|1818.56|1800.76|1818.53|1800.73|9
1650952210000|2022-04-26 05:50:10|1818.53|1800.73|1818.85|1801.05|1818.85|1801.05|1818.53|1800.73|3
1650952220000|2022-04-26 05:50:20|1818.55|1800.75|1819.4|1801.6|1819.4|1801.6|1818.55|1800.75|6
1650952230000|2022-04-26 05:50:30|1819.34|1801.54|1819.4|1801.6|1819.4|1801.6|1819.3|1801.5|3
1650952240000|2022-04-26 05:50:40|1819.34|1801.54|1819.4|1801.6|1819.4|1801.6|1819.34|1801.54|2
1650952250000|2022-04-26 05:50:50|1819.44|1801.64|1819.43|1801.63|1819.44|1801.64|1819.43|1801.63|2
1650952260000|2022-04-26 05:51:00|1819.4|1801.6|1820.4|1802.6|1820.4|1802.6|1819.4|1801.6|5
1650952270000|2022-04-26 05:51:10|1820.25|1802.45|1820.43|1802.63|1820.43|1802.63|1820.25|1802.45|4
1650952280000|2022-04-26 05:51:20|1820.4|1802.6|1820.95|1803.15|1821.4|1803.6|1820.4|1802.6|7
1650952290000|2022-04-26 05:51:30|1820.6|1802.8|1820.67|1802.87|1820.67|1802.87|1820.4|1802.6|4
1650952300000|2022-04-26 05:51:40|1820.65|1802.85|1819.4|1801.6|1820.7|1802.9|1819.4|1801.6|16
1650952310000|2022-04-26 05:51:50|1819.38|1801.58|1819.9|1802.1|1819.9|1802.1|1819.38|1801.58|9
1650952320000|2022-04-26 05:52:00|1819.48|1801.68|1818.9|1801.1|1819.5|1801.7|1818.64|1800.84|9
1650952330000|2022-04-26 05:52:10|1818.75|1800.95|1818.39|1800.59|1818.8|1801|1818.32|1800.52|10
1650952340000|2022-04-26 05:52:20|1818.8|1801|1818.95|1801.15|1818.95|1801.15|1818.8|1801|7
1650952370000|2022-04-26 05:52:50|1818.93|1801.13|1818.54|1800.74|1818.93|1801.13|1818.54|1800.74|7
1650952380000|2022-04-26 05:53:00|1818.52|1800.72|1818.59|1800.79|1819.08|1801.28|1818.51|1800.71|9
1650952390000|2022-04-26 05:53:10|1818.56|1800.76|1818.9|1801.1|1818.99|1801.19|1818.56|1800.76|3
1650952420000|2022-04-26 05:53:40|1818.51|1800.71|1816.63|1798.83|1818.54|1800.74|1816.63|1798.83|21
1650952440000|2022-04-26 05:54:00|1816.54|1798.74|1816.85|1799.05|1816.85|1799.05|1816.54|1798.74|2
1650952460000|2022-04-26 05:54:20|1816.8|1799|1816.52|1798.72|1816.8|1799|1816.52|1798.72|2
1650952470000|2022-04-26 05:54:30|1816.64|1798.84|1816.52|1798.72|1816.75|1798.95|1816.52|1798.72|4
1650952480000|2022-04-26 05:54:40|1816.48|1798.68|1816.57|1798.77|1816.79|1798.99|1815.7|1797.9|13
1650952490000|2022-04-26 05:54:50|1816.54|1798.74|1816.64|1798.84|1816.74|1798.94|1816.54|1798.74|6
1650952500000|2022-04-26 05:55:00|1816.68|1798.88|1816.63|1798.83|1816.85|1799.05|1816.63|1798.83|5
1650952520000|2022-04-26 05:55:20|1816.61|1798.81|1815.76|1797.96|1816.61|1798.81|1815.76|1797.96|6
1650952530000|2022-04-26 05:55:30|1815.92|1798.12|1814.81|1797.01|1815.92|1798.12|1814.81|1797.01|6
1650952540000|2022-04-26 05:55:40|1814.71|1796.91|1814.69|1796.89|1814.71|1796.91|1814.69|1796.89|2
1650952550000|2022-04-26 05:55:50|1814.7|1796.9|1813.75|1795.95|1814.7|1796.9|1813.46|1795.66|14
1650952560000|2022-04-26 05:56:00|1813.56|1795.76|1812.7|1794.9|1813.75|1795.95|1812.7|1794.9|11
1650952570000|2022-04-26 05:56:10|1812.69|1794.89|1812.7|1794.9|1812.7|1794.9|1812.69|1794.89|2
1650952580000|2022-04-26 05:56:20|1812.41|1794.61|1811.5|1793.7|1812.41|1794.61|1811.46|1793.66|5
1650952590000|2022-04-26 05:56:30|1810.79|1792.99|1810.68|1792.88|1810.79|1792.99|1810.62|1792.82|8
1650952600000|2022-04-26 05:56:40|1810.66|1792.86|1810.17|1792.37|1810.66|1792.86|1810.17|1792.37|3
1650952610000|2022-04-26 05:56:50|1810.26|1792.46|1810.26|1792.46|1810.3|1792.5|1810.26|1792.46|5
1650952620000|2022-04-26 05:57:00|1810.16|1792.36|1810.35|1792.55|1810.35|1792.55|1810.16|1792.36|4
1650952630000|2022-04-26 05:57:10|1810.05|1792.25|1810.35|1792.55|1810.35|1792.55|1810.05|1792.25|2
1650952640000|2022-04-26 05:57:20|1810.19|1792.39|1811.62|1793.82|1811.72|1793.92|1810.19|1792.39|17
1650952650000|2022-04-26 05:57:30|1811.61|1793.81|1811.66|1793.86|1811.66|1793.86|1811.54|1793.74|8
1650952660000|2022-04-26 05:57:40|1811.65|1793.85|1811.72|1793.92|1811.79|1793.99|1811.65|1793.85|5
1650952670000|2022-04-26 05:57:50|1811.65|1793.85|1811.61|1793.81|1811.67|1793.87|1811.61|1793.81|4
1650952680000|2022-04-26 05:58:00|1811.59|1793.79|1811.62|1793.82|1811.77|1793.97|1811.54|1793.74|16
1650952690000|2022-04-26 05:58:10|1811.74|1793.94|1811.63|1793.83|1811.74|1793.94|1811.58|1793.78|14
1650952700000|2022-04-26 05:58:20|1811.58|1793.78|1811.63|1793.83|1811.63|1793.83|1811.54|1793.74|4
1650952710000|2022-04-26 05:58:30|1811.72|1793.92|1811.66|1793.86|1812.16|1794.36|1811.63|1793.83|17
1650952720000|2022-04-26 05:58:40|1811.63|1793.83|1812.18|1794.38|1812.18|1794.38|1811.61|1793.81|5
1650952730000|2022-04-26 05:58:50|1812.14|1794.34|1812.07|1794.27|1812.34|1794.54|1812.07|1794.27|14
1650952740000|2022-04-26 05:59:00|1812.15|1794.35|1811.72|1793.92|1812.27|1794.47|1811.72|1793.92|8
1650952750000|2022-04-26 05:59:10|1811.54|1793.74|1811.72|1793.92|1811.84|1794.04|1811.54|1793.74|10
1650952760000|2022-04-26 05:59:20|1811.73|1793.93|1811.75|1793.95|1811.75|1793.95|1811.64|1793.84|10
1650952770000|2022-04-26 05:59:30|1811.68|1793.88|1811.68|1793.88|1811.85|1794.05|1811.68|1793.88|7
1650952780000|2022-04-26 05:59:40|1811.66|1793.86|1811.75|1793.95|1811.75|1793.95|1811.66|1793.86|6
1650952790000|2022-04-26 05:59:50|1811.76|1793.96|1811.83|1794.03|1811.91|1794.11|1811.76|1793.96|8
1650952800000|2022-04-26 06:00:00|1811.82|1794.02|1811.56|1793.76|1811.85|1794.05|1811.54|1793.74|8
1650952810000|2022-04-26 06:00:10|1811.74|1793.94|1811.58|1793.78|1811.74|1793.94|1810.8|1793|25
1650952820000|2022-04-26 06:00:20|1811.6|1793.8|1812.91|1795.11|1812.96|1795.16|1811.6|1793.8|23
1650952830000|2022-04-26 06:00:30|1812.86|1795.06|1812.96|1795.16|1813|1795.2|1812.82|1795.02|14
1650952840000|2022-04-26 06:00:40|1812.93|1795.13|1813.4|1795.6|1813.75|1795.95|1812.93|1795.13|10
1650952850000|2022-04-26 06:00:50|1813.71|1795.91|1813.75|1795.95|1813.75|1795.95|1813.71|1795.91|2
1650952860000|2022-04-26 06:01:00|1813.93|1796.13|1813.51|1795.71|1813.97|1796.17|1813.51|1795.71|9
1650952870000|2022-04-26 06:01:10|1813.79|1795.99|1813.79|1795.99|1813.79|1795.99|1813.79|1795.99|1
1650952880000|2022-04-26 06:01:20|1813.8|1796|1814.4|1796.6|1814.4|1796.6|1813.5|1795.7|10
1650952890000|2022-04-26 06:01:30|1814.27|1796.47|1813.95|1796.15|1814.27|1796.47|1813.52|1795.72|6
1650952900000|2022-04-26 06:01:40|1813.9|1796.1|1813.8|1796|1813.9|1796.1|1813.54|1795.74|4
1650952910000|2022-04-26 06:01:50|1813.65|1795.85|1812.85|1795.05|1813.7|1795.9|1812.8|1795|10
1650952920000|2022-04-26 06:02:00|1812.51|1794.71|1812.85|1795.05|1812.85|1795.05|1812.41|1794.61|8
1650952940000|2022-04-26 06:02:20|1812.46|1794.66|1811.54|1793.74|1812.46|1794.66|1811.54|1793.74|18
1650952950000|2022-04-26 06:02:30|1811.66|1793.86|1811.62|1793.82|1811.72|1793.92|1811.51|1793.71|12
1650952960000|2022-04-26 06:02:40|1811.54|1793.74|1811.54|1793.74|1811.67|1793.87|1811.54|1793.74|5
1650952970000|2022-04-26 06:02:50|1811.75|1793.95|1812.13|1794.33|1812.13|1794.33|1811.54|1793.74|15
1650952980000|2022-04-26 06:03:00|1812.21|1794.41|1812.43|1794.63|1812.8|1795|1812.16|1794.36|15
1650952990000|2022-04-26 06:03:10|1812.39|1794.59|1811.63|1793.83|1812.5|1794.7|1811.63|1793.83|19
1650953000000|2022-04-26 06:03:20|1811.69|1793.89|1811.62|1793.82|1811.84|1794.04|1811.57|1793.77|19
1650953010000|2022-04-26 06:03:30|1811.66|1793.86|1812.57|1794.77|1812.59|1794.79|1811.66|1793.86|16
1650953020000|2022-04-26 06:03:40|1812.48|1794.68|1812.9|1795.1|1812.9|1795.1|1812.47|1794.67|9
1650953030000|2022-04-26 06:03:50|1812.78|1794.98|1812.52|1794.72|1812.78|1794.98|1812.5|1794.7|6
1650953040000|2022-04-26 06:04:00|1812.89|1795.09|1812.53|1794.73|1812.91|1795.11|1812.52|1794.72|9
1650953050000|2022-04-26 06:04:10|1812.49|1794.69|1812.55|1794.75|1812.62|1794.82|1812.49|1794.69|12
1650953060000|2022-04-26 06:04:20|1812.52|1794.72|1812.71|1794.91|1812.72|1794.92|1812.52|1794.72|8
1650953070000|2022-04-26 06:04:30|1812.76|1794.96|1812.62|1794.82|1812.76|1794.96|1812.59|1794.79|10
1650953080000|2022-04-26 06:04:40|1812.72|1794.92|1813.5|1795.7|1813.5|1795.7|1812.72|1794.92|9
1650953090000|2022-04-26 06:04:50|1813.95|1796.15|1813.9|1796.1|1813.97|1796.17|1813.9|1796.1|5
1650953100000|2022-04-26 06:05:00|1814.01|1796.21|1813.9|1796.1|1814.1|1796.3|1813.9|1796.1|4
1650953110000|2022-04-26 06:05:10|1813.93|1796.13|1812.86|1795.06|1813.93|1796.13|1812.86|1795.06|8
1650953120000|2022-04-26 06:05:20|1813.05|1795.25|1811.69|1793.89|1813.05|1795.25|1811.65|1793.85|14
1650953130000|2022-04-26 06:05:30|1811.68|1793.88|1811.54|1793.74|1811.68|1793.88|1810.97|1793.17|16
1650953140000|2022-04-26 06:05:40|1811.3|1793.5|1810.72|1792.92|1811.3|1793.5|1810.72|1792.92|10
1650953150000|2022-04-26 06:05:50|1810.84|1793.04|1810.62|1792.82|1810.84|1793.04|1810.62|1792.82|10
1650953160000|2022-04-26 06:06:00|1810.68|1792.88|1810.33|1792.53|1810.68|1792.88|1810.33|1792.53|8
1650953170000|2022-04-26 06:06:10|1810.25|1792.45|1810.23|1792.43|1810.25|1792.45|1810.23|1792.43|4
1650953180000|2022-04-26 06:06:20|1809.91|1792.11|1810.34|1792.54|1810.38|1792.58|1809.91|1792.11|11
1650953190000|2022-04-26 06:06:30|1810.21|1792.41|1810.21|1792.41|1810.21|1792.41|1810.21|1792.41|1
1650953200000|2022-04-26 06:06:40|1810.34|1792.54|1810.21|1792.41|1810.34|1792.54|1810.21|1792.41|2
1650953210000|2022-04-26 06:06:50|1810.12|1792.32|1810.55|1792.75|1810.56|1792.76|1810.12|1792.32|6
1650953220000|2022-04-26 06:07:00|1810.99|1793.19|1810.62|1792.82|1810.99|1793.19|1810.62|1792.82|3
1650953230000|2022-04-26 06:07:10|1810.82|1793.02|1811.4|1793.6|1811.4|1793.6|1810.82|1793.02|5
1650953240000|2022-04-26 06:07:20|1811.52|1793.72|1811.4|1793.6|1811.52|1793.72|1811.4|1793.6|2
1650953250000|2022-04-26 06:07:30|1811.68|1793.88|1811.8|1794|1811.9|1794.1|1811.68|1793.88|3
1650953260000|2022-04-26 06:07:40|1811.59|1793.79|1811.68|1793.88|1812.05|1794.25|1811.55|1793.75|8
1650953270000|2022-04-26 06:07:50|1812|1794.2|1811.57|1793.77|1812|1794.2|1811.4|1793.6|7
1650953280000|2022-04-26 06:08:00|1811.58|1793.78|1811.69|1793.89|1811.88|1794.08|1811.54|1793.74|15
1650953290000|2022-04-26 06:08:10|1811.68|1793.88|1811.54|1793.74|1811.69|1793.89|1811.54|1793.74|10
1650953300000|2022-04-26 06:08:20|1811.56|1793.76|1811.54|1793.74|1811.56|1793.76|1811.54|1793.74|2
1650953310000|2022-04-26 06:08:30|1811.56|1793.76|1811.56|1793.76|1811.56|1793.76|1811.56|1793.76|1
1650953320000|2022-04-26 06:08:40|1811.61|1793.81|1811.58|1793.78|1811.61|1793.81|1811.56|1793.76|3
1650953330000|2022-04-26 06:08:50|1811.59|1793.79|1811.74|1793.94|1812.12|1794.32|1811.54|1793.74|13
1650953340000|2022-04-26 06:09:00|1812.04|1794.24|1811.85|1794.05|1812.04|1794.24|1811.8|1794|3
1650953350000|2022-04-26 06:09:10|1811.54|1793.74|1811.82|1794.02|1812.04|1794.24|1811.54|1793.74|20
1650953360000|2022-04-26 06:09:20|1811.8|1794|1811.66|1793.86|1812.2|1794.4|1811.6|1793.8|14
1650953370000|2022-04-26 06:09:30|1811.75|1793.95|1811.56|1793.76|1811.75|1793.95|1811.56|1793.76|2
1650953380000|2022-04-26 06:09:40|1811.54|1793.74|1811.81|1794.01|1811.81|1794.01|1811.54|1793.74|11
1650953390000|2022-04-26 06:09:50|1811.74|1793.94|1811.6|1793.8|1811.74|1793.94|1811.56|1793.76|10
1650953400000|2022-04-26 06:10:00|1811.64|1793.84|1811.58|1793.78|1811.68|1793.88|1811.54|1793.74|7
1650953410000|2022-04-26 06:10:10|1811.7|1793.9|1811.68|1793.88|1811.73|1793.93|1811.61|1793.81|8
1650953420000|2022-04-26 06:10:20|1811.54|1793.74|1811.72|1793.92|1811.72|1793.92|1811.54|1793.74|7
1650953430000|2022-04-26 06:10:30|1811.73|1793.93|1811.75|1793.95|1811.75|1793.95|1811.73|1793.93|3
1650953440000|2022-04-26 06:10:40|1811.66|1793.86|1811.79|1793.99|1812.04|1794.24|1811.66|1793.86|8
1650953450000|2022-04-26 06:10:50|1811.77|1793.97|1812.4|1794.6|1812.4|1794.6|1811.69|1793.89|6
1650953460000|2022-04-26 06:11:00|1812.44|1794.64|1812.4|1794.6|1812.44|1794.64|1812.4|1794.6|3
1650953470000|2022-04-26 06:11:10|1812.44|1794.64|1812.4|1794.6|1812.44|1794.64|1812.4|1794.6|2
1650953500000|2022-04-26 06:11:40|1812.15|1794.35|1812.4|1794.6|1812.4|1794.6|1812.15|1794.35|3
1650953510000|2022-04-26 06:11:50|1812.32|1794.52|1812|1794.2|1812.4|1794.6|1812|1794.2|7
1650953530000|2022-04-26 06:12:10|1811.51|1793.71|1811.53|1793.73|1811.53|1793.73|1811.51|1793.71|2
1650953540000|2022-04-26 06:12:20|1811.51|1793.71|1811.63|1793.83|1811.63|1793.83|1811.51|1793.71|6
1650953550000|2022-04-26 06:12:30|1811.61|1793.81|1811.8|1794|1812.17|1794.37|1811.61|1793.81|15
1650953560000|2022-04-26 06:12:40|1811.77|1793.97|1812.4|1794.6|1812.4|1794.6|1811.7|1793.9|11
1650953580000|2022-04-26 06:13:00|1812.94|1795.14|1812.9|1795.1|1812.95|1795.15|1812.9|1795.1|3
1650953590000|2022-04-26 06:13:10|1812.56|1794.76|1812.1|1794.3|1812.65|1794.85|1812.1|1794.3|6
1650953600000|2022-04-26 06:13:20|1812.4|1794.6|1811.55|1793.75|1812.4|1794.6|1811.55|1793.75|8
1650953610000|2022-04-26 06:13:30|1811.53|1793.73|1811.66|1793.86|1811.8|1794|1811.52|1793.72|16
1650953620000|2022-04-26 06:13:40|1811.61|1793.81|1811.6|1793.8|1811.63|1793.83|1811.54|1793.74|6
1650953630000|2022-04-26 06:13:50|1811.51|1793.71|1811.59|1793.79|1811.69|1793.89|1811.51|1793.71|10
1650953640000|2022-04-26 06:14:00|1811.54|1793.74|1811.57|1793.77|1811.69|1793.89|1811.54|1793.74|9
1650953650000|2022-04-26 06:14:10|1811.58|1793.78|1811.66|1793.86|1811.69|1793.89|1811.58|1793.78|5
1650953660000|2022-04-26 06:14:20|1811.83|1794.03|1811.62|1793.82|1811.85|1794.05|1811.54|1793.74|8
1650953670000|2022-04-26 06:14:30|1811.66|1793.86|1811.54|1793.74|1811.7|1793.9|1811.54|1793.74|4
1650953680000|2022-04-26 06:14:40|1811.65|1793.85|1810.74|1792.94|1811.71|1793.91|1810.74|1792.94|4
1650953690000|2022-04-26 06:14:50|1810.75|1792.95|1810.77|1792.97|1810.91|1793.11|1810.74|1792.94|14
1650953700000|2022-04-26 06:15:00|1810.88|1793.08|1810.95|1793.15|1810.95|1793.15|1810.77|1792.97|11
1650953710000|2022-04-26 06:15:10|1810.91|1793.11|1810.72|1792.92|1810.92|1793.12|1810.68|1792.88|16
1650953720000|2022-04-26 06:15:20|1810.67|1792.87|1810.34|1792.54|1810.79|1792.99|1810.3|1792.5|10
1650953740000|2022-04-26 06:15:40|1809.7|1791.9|1810.13|1792.33|1810.13|1792.33|1809.5|1791.7|10
1650953750000|2022-04-26 06:15:50|1809.14|1791.34|1809.4|1791.6|1809.45|1791.65|1809.14|1791.34|3
1650953760000|2022-04-26 06:16:00|1809.2|1791.4|1809.45|1791.65|1809.45|1791.65|1809.2|1791.4|2
1650953770000|2022-04-26 06:16:10|1809.2|1791.4|1809.2|1791.4|1809.2|1791.4|1809.2|1791.4|1
1650953780000|2022-04-26 06:16:20|1809.25|1791.45|1810.09|1792.29|1810.14|1792.34|1809.25|1791.45|10
1650953790000|2022-04-26 06:16:30|1809.99|1792.19|1809.6|1791.8|1809.99|1792.19|1809.55|1791.75|7
1650953800000|2022-04-26 06:16:40|1808.95|1791.15|1808.36|1790.56|1809.7|1791.9|1808.36|1790.56|12
1650953810000|2022-04-26 06:16:50|1808.63|1790.83|1808.84|1791.04|1808.84|1791.04|1808.55|1790.75|8
1650953820000|2022-04-26 06:17:00|1808.81|1791.01|1808.79|1790.99|1808.96|1791.16|1808.76|1790.96|21
1650953830000|2022-04-26 06:17:10|1808.77|1790.97|1809.88|1792.08|1809.9|1792.1|1808.77|1790.97|18
1650953840000|2022-04-26 06:17:20|1809.89|1792.09|1809.79|1791.99|1809.89|1792.09|1809.79|1791.99|13
1650953850000|2022-04-26 06:17:30|1809.81|1792.01|1809.61|1791.81|1809.88|1792.08|1809.61|1791.81|20
1650953860000|2022-04-26 06:17:40|1809.68|1791.88|1809.59|1791.79|1809.68|1791.88|1809.58|1791.78|13
1650953870000|2022-04-26 06:17:50|1809.57|1791.77|1809.67|1791.87|1809.71|1791.91|1809.57|1791.77|20
1650953880000|2022-04-26 06:18:00|1809.6|1791.8|1809.68|1791.88|1809.71|1791.91|1809.6|1791.8|22
1650953890000|2022-04-26 06:18:10|1809.73|1791.93|1809.61|1791.81|1809.85|1792.05|1809.61|1791.81|18
1650953900000|2022-04-26 06:18:20|1809.66|1791.86|1809.81|1792.01|1809.94|1792.14|1809.61|1791.81|12
1650953910000|2022-04-26 06:18:30|1809.86|1792.06|1809.62|1791.82|1809.86|1792.06|1809.61|1791.81|11
1650953920000|2022-04-26 06:18:40|1809.66|1791.86|1809.61|1791.81|1809.8|1792|1809.61|1791.81|11
1650953930000|2022-04-26 06:18:50|1809.55|1791.75|1809.55|1791.75|1809.58|1791.78|1809.34|1791.54|12
1650953940000|2022-04-26 06:19:00|1809.52|1791.72|1808.87|1791.07|1809.65|1791.85|1808.54|1790.74|21
1650953950000|2022-04-26 06:19:10|1808.93|1791.13|1809.35|1791.55|1809.4|1791.6|1808.71|1790.91|17
1650953960000|2022-04-26 06:19:20|1809.34|1791.54|1809.5|1791.7|1809.5|1791.7|1809.34|1791.54|7
1650953970000|2022-04-26 06:19:30|1809.49|1791.69|1809.48|1791.68|1809.49|1791.69|1809.46|1791.66|3
1650953980000|2022-04-26 06:19:40|1809.5|1791.7|1809.5|1791.7|1809.5|1791.7|1809.5|1791.7|1
1650953990000|2022-04-26 06:19:50|1809.55|1791.75|1809.55|1791.75|1809.55|1791.75|1809.55|1791.75|1
1650954000000|2022-04-26 06:20:00|1809.5|1791.7|1809.5|1791.7|1809.5|1791.7|1809.5|1791.7|1
1650954010000|2022-04-26 06:20:10|1809.48|1791.68|1808.73|1790.93|1809.48|1791.68|1808.54|1790.74|11
1650954020000|2022-04-26 06:20:20|1808.72|1790.92|1808.56|1790.76|1808.74|1790.94|1808.55|1790.75|13
1650954030000|2022-04-26 06:20:30|1808.54|1790.74|1809.47|1791.67|1809.5|1791.7|1808.54|1790.74|18
1650954040000|2022-04-26 06:20:40|1809.46|1791.66|1809.6|1791.8|1809.6|1791.8|1809.46|1791.66|4
1650954050000|2022-04-26 06:20:50|1809.39|1791.59|1808.75|1790.95|1809.39|1791.59|1808.54|1790.74|7
1650954060000|2022-04-26 06:21:00|1808.6|1790.8|1808.6|1790.8|1808.6|1790.8|1808.6|1790.8|1
1650954070000|2022-04-26 06:21:10|1808.58|1790.78|1808.56|1790.76|1808.58|1790.78|1808.48|1790.68|11
1650954080000|2022-04-26 06:21:20|1808.64|1790.84|1808.48|1790.68|1808.64|1790.84|1808.48|1790.68|4
1650954100000|2022-04-26 06:21:40|1808.55|1790.75|1808.55|1790.75|1808.55|1790.75|1808.55|1790.75|1
1650954150000|2022-04-26 06:22:30|1808.38|1790.58|1807.95|1790.15|1808.38|1790.58|1807.95|1790.15|4
1650954160000|2022-04-26 06:22:40|1807.93|1790.13|1807.94|1790.14|1807.94|1790.14|1807.92|1790.12|6
1650954170000|2022-04-26 06:22:50|1807.87|1790.07|1807.87|1790.07|1807.87|1790.07|1807.82|1790.02|3
1650954180000|2022-04-26 06:23:00|1807.4|1789.6|1807.45|1789.65|1807.49|1789.69|1807.4|1789.6|4
1650954190000|2022-04-26 06:23:10|1807.4|1789.6|1806.68|1788.88|1807.62|1789.82|1806.68|1788.88|7
1650954200000|2022-04-26 06:23:20|1806.6|1788.8|1806.63|1788.83|1806.63|1788.83|1806.15|1788.35|6
1650954210000|2022-04-26 06:23:30|1806.33|1788.53|1806.9|1789.1|1806.9|1789.1|1806.33|1788.53|7
1650954220000|2022-04-26 06:23:40|1806.85|1789.05|1806.85|1789.05|1806.85|1789.05|1806.6|1788.8|5
1650954230000|2022-04-26 06:23:50|1806.79|1788.99|1806.8|1789|1807.14|1789.34|1806.65|1788.85|12
1650954240000|2022-04-26 06:24:00|1806.6|1788.8|1806.01|1788.21|1806.75|1788.95|1806.01|1788.21|12
1650954250000|2022-04-26 06:24:10|1805.93|1788.13|1805.77|1787.97|1805.93|1788.13|1805.54|1787.74|9
1650954260000|2022-04-26 06:24:20|1805.6|1787.8|1805.6|1787.8|1805.77|1787.97|1805.55|1787.75|7
1650954270000|2022-04-26 06:24:30|1805.55|1787.75|1805.55|1787.75|1805.55|1787.75|1805.55|1787.75|1
1650954280000|2022-04-26 06:24:40|1805.37|1787.57|1805.77|1787.97|1805.83|1788.03|1805.37|1787.57|10
1650954290000|2022-04-26 06:24:50|1805.78|1787.98|1805.97|1788.17|1806.12|1788.32|1805.78|1787.98|11
1650954300000|2022-04-26 06:25:00|1805.93|1788.13|1805.66|1787.86|1805.93|1788.13|1805.65|1787.85|12
1650954310000|2022-04-26 06:25:10|1805.68|1787.88|1805.6|1787.8|1805.86|1788.06|1805.59|1787.79|10
1650954320000|2022-04-26 06:25:20|1805.48|1787.68|1805.68|1787.88|1805.68|1787.88|1805.29|1787.49|13
1650954330000|2022-04-26 06:25:30|1805.65|1787.85|1805.65|1787.85|1805.71|1787.91|1805.64|1787.84|9
1650954340000|2022-04-26 06:25:40|1805.64|1787.84|1805.57|1787.77|1805.64|1787.84|1805.32|1787.52|17
1650954350000|2022-04-26 06:25:50|1805.56|1787.76|1805.44|1787.64|1805.57|1787.77|1805.44|1787.64|3
1650954360000|2022-04-26 06:26:00|1805.45|1787.65|1805.67|1787.87|1805.67|1787.87|1805.44|1787.64|8
1650954370000|2022-04-26 06:26:10|1805.59|1787.79|1805.6|1787.8|1805.6|1787.8|1805.39|1787.59|10
1650954380000|2022-04-26 06:26:20|1805.59|1787.79|1805.35|1787.55|1805.59|1787.79|1805.32|1787.52|7
1650954390000|2022-04-26 06:26:30|1805.32|1787.52|1804.48|1786.68|1805.32|1787.52|1804.48|1786.68|9
1650954400000|2022-04-26 06:26:40|1804.81|1787.01|1804.99|1787.19|1804.99|1787.19|1804.42|1786.62|12
1650954410000|2022-04-26 06:26:50|1804.94|1787.14|1804.48|1786.68|1804.94|1787.14|1804.47|1786.67|6
1650954420000|2022-04-26 06:27:00|1804.47|1786.67|1804.3|1786.5|1804.67|1786.87|1804.17|1786.37|18
1650954430000|2022-04-26 06:27:10|1804.14|1786.34|1803.47|1785.67|1804.14|1786.34|1803.42|1785.62|20
1650954440000|2022-04-26 06:27:20|1803.43|1785.63|1803.79|1785.99|1803.8|1786|1803.37|1785.57|11
1650954450000|2022-04-26 06:27:30|1803.8|1786|1804.57|1786.77|1804.59|1786.79|1803.8|1786|19
1650954460000|2022-04-26 06:27:40|1804.55|1786.75|1804.03|1786.23|1804.6|1786.8|1804.03|1786.23|19
1650954470000|2022-04-26 06:27:50|1803.84|1786.04|1803.79|1785.99|1803.84|1786.04|1803.6|1785.8|7
1650954480000|2022-04-26 06:28:00|1803.78|1785.98|1803.73|1785.93|1803.8|1786|1803.48|1785.68|16
1650954490000|2022-04-26 06:28:10|1803.49|1785.69|1804.47|1786.67|1804.47|1786.67|1803.47|1785.67|15
1650954500000|2022-04-26 06:28:20|1804.44|1786.64|1804.8|1787|1804.8|1787|1804.37|1786.57|3
1650954530000|2022-04-26 06:28:50|1804.74|1786.94|1804.74|1786.94|1804.74|1786.94|1804.74|1786.94|1
1650954540000|2022-04-26 06:29:00|1804.75|1786.95|1804.6|1786.8|1804.75|1786.95|1804.58|1786.78|3
1650954560000|2022-04-26 06:29:20|1804.68|1786.88|1804.69|1786.89|1804.69|1786.89|1804.68|1786.88|2
1650954570000|2022-04-26 06:29:30|1804.7|1786.9|1804.4|1786.6|1804.7|1786.9|1804.4|1786.6|4
1650954580000|2022-04-26 06:29:40|1804.53|1786.73|1804.4|1786.6|1804.53|1786.73|1804.4|1786.6|4
1650954600000|2022-04-26 06:30:00|1804.65|1786.85|1804.38|1786.58|1804.65|1786.85|1804.38|1786.58|13
1650954610000|2022-04-26 06:30:10|1804.7|1786.9|1804.7|1786.9|1804.7|1786.9|1804.7|1786.9|1
1650954630000|2022-04-26 06:30:30|1804.74|1786.94|1805.25|1787.45|1805.25|1787.45|1804.52|1786.72|10
1650954640000|2022-04-26 06:30:40|1805.26|1787.46|1805.26|1787.46|1805.36|1787.56|1805.21|1787.41|6
1650954650000|2022-04-26 06:30:50|1805.25|1787.45|1805.4|1787.6|1805.55|1787.75|1805.17|1787.37|7
1650954660000|2022-04-26 06:31:00|1805.49|1787.69|1805.4|1787.6|1805.55|1787.75|1805.4|1787.6|5
1650954670000|2022-04-26 06:31:10|1805.51|1787.71|1805.68|1787.88|1805.69|1787.89|1805.44|1787.64|8
1650954680000|2022-04-26 06:31:20|1805.69|1787.89|1805.4|1787.6|1805.7|1787.9|1805.4|1787.6|5
1650954690000|2022-04-26 06:31:30|1805.46|1787.66|1805.44|1787.64|1805.46|1787.66|1805.44|1787.64|2
1650954700000|2022-04-26 06:31:40|1805.53|1787.73|1805.4|1787.6|1805.55|1787.75|1805.4|1787.6|6
1650954710000|2022-04-26 06:31:50|1805.85|1788.05|1805.4|1787.6|1805.85|1788.05|1805.4|1787.6|3
1650954720000|2022-04-26 06:32:00|1805.48|1787.68|1805.4|1787.6|1805.48|1787.68|1805.4|1787.6|2
1650954730000|2022-04-26 06:32:10|1805.47|1787.67|1805.4|1787.6|1805.47|1787.67|1805.4|1787.6|2
1650954740000|2022-04-26 06:32:20|1805.53|1787.73|1807.88|1790.08|1807.98|1790.18|1805.4|1787.6|13
1650954750000|2022-04-26 06:32:30|1807.94|1790.14|1808|1790.2|1808.7|1790.9|1807.59|1789.79|17
1650954760000|2022-04-26 06:32:40|1808.07|1790.27|1807.48|1789.68|1808.32|1790.52|1807.48|1789.68|7
1650954770000|2022-04-26 06:32:50|1807.49|1789.69|1807.58|1789.78|1807.58|1789.78|1807.49|1789.69|4
1650954780000|2022-04-26 06:33:00|1807.86|1790.06|1807.65|1789.85|1807.86|1790.06|1807.55|1789.75|11
1650954790000|2022-04-26 06:33:10|1807.43|1789.63|1806.57|1788.77|1807.43|1789.63|1806.57|1788.77|4
1650954800000|2022-04-26 06:33:20|1806.54|1788.74|1806.54|1788.74|1806.54|1788.74|1806.54|1788.74|1
1650954810000|2022-04-26 06:33:30|1806.46|1788.66|1806.51|1788.71|1806.51|1788.71|1806.46|1788.66|12
1650954820000|2022-04-26 06:33:40|1806.57|1788.77|1806.59|1788.79|1806.6|1788.8|1806.57|1788.77|3
1650954830000|2022-04-26 06:33:50|1806.49|1788.69|1806.66|1788.86|1806.75|1788.95|1806.48|1788.68|12
1650954840000|2022-04-26 06:34:00|1806.51|1788.71|1806.51|1788.71|1806.75|1788.95|1806.51|1788.71|5
1650954860000|2022-04-26 06:34:20|1806.55|1788.75|1806.59|1788.79|1806.59|1788.79|1806.55|1788.75|3
1650954870000|2022-04-26 06:34:30|1806.62|1788.82|1806.65|1788.85|1806.65|1788.85|1806.62|1788.82|3
1650954880000|2022-04-26 06:34:40|1806.64|1788.84|1806.63|1788.83|1806.65|1788.85|1806.63|1788.83|3
1650954890000|2022-04-26 06:34:50|1806.65|1788.85|1806.65|1788.85|1806.65|1788.85|1806.65|1788.85|1
1650954900000|2022-04-26 06:35:00|1806.6|1788.8|1806.4|1788.6|1806.6|1788.8|1806.4|1788.6|2
1650954910000|2022-04-26 06:35:10|1806.55|1788.75|1806.51|1788.71|1806.55|1788.75|1806.51|1788.71|3
1650954930000|2022-04-26 06:35:30|1806.45|1788.65|1806.5|1788.7|1806.5|1788.7|1806.45|1788.65|2
1650954940000|2022-04-26 06:35:40|1806.36|1788.56|1805.58|1787.78|1806.36|1788.56|1805.51|1787.71|10
1650954950000|2022-04-26 06:35:50|1805.56|1787.76|1805.56|1787.76|1805.75|1787.95|1805.54|1787.74|8
1650954960000|2022-04-26 06:36:00|1805.58|1787.78|1805.56|1787.76|1805.81|1788.01|1805.51|1787.71|10
1650954970000|2022-04-26 06:36:10|1805.58|1787.78|1805.6|1787.8|1805.6|1787.8|1805.58|1787.78|2
1650954980000|2022-04-26 06:36:20|1805.5|1787.7|1805.07|1787.27|1805.65|1787.85|1805.02|1787.22|12
1650954990000|2022-04-26 06:36:30|1805.1|1787.3|1804.83|1787.03|1805.12|1787.32|1804.51|1786.71|8
1650955000000|2022-04-26 06:36:40|1804.17|1786.37|1804.44|1786.64|1804.5|1786.7|1803.77|1785.97|11
1650955010000|2022-04-26 06:36:50|1804.47|1786.67|1804.39|1786.59|1804.6|1786.8|1804.39|1786.59|17
1650955020000|2022-04-26 06:37:00|1804.4|1786.6|1804.56|1786.76|1805.37|1787.57|1804.39|1786.59|19
1650955030000|2022-04-26 06:37:10|1804.61|1786.81|1804.5|1786.7|1805.05|1787.25|1804.5|1786.7|21
1650955040000|2022-04-26 06:37:20|1804.56|1786.76|1805.68|1787.88|1805.68|1787.88|1804.56|1786.76|12
1650955050000|2022-04-26 06:37:30|1805.7|1787.9|1806.36|1788.56|1806.36|1788.56|1805.5|1787.7|16
1650955070000|2022-04-26 06:37:50|1806.62|1788.82|1806.4|1788.6|1806.65|1788.85|1806.4|1788.6|4
1650955080000|2022-04-26 06:38:00|1806.46|1788.66|1806.55|1788.75|1806.55|1788.75|1806.46|1788.66|2
1650955100000|2022-04-26 06:38:20|1806.4|1788.6|1806.4|1788.6|1806.4|1788.6|1806.4|1788.6|1
1650955110000|2022-04-26 06:38:30|1806.25|1788.45|1805.4|1787.6|1806.25|1788.45|1805.36|1787.56|13
1650955120000|2022-04-26 06:38:40|1805.39|1787.59|1804.85|1787.05|1805.4|1787.6|1804.85|1787.05|8
1650955130000|2022-04-26 06:38:50|1804.6|1786.8|1804.6|1786.8|1804.6|1786.8|1804.6|1786.8|1
1650955140000|2022-04-26 06:39:00|1804.57|1786.77|1804.38|1786.58|1804.58|1786.78|1804.38|1786.58|4
1650955150000|2022-04-26 06:39:10|1804.4|1786.6|1804|1786.2|1804.49|1786.69|1803.56|1785.76|9
1650955160000|2022-04-26 06:39:20|1803.65|1785.85|1803.54|1785.74|1804|1786.2|1803.52|1785.72|8
1650955170000|2022-04-26 06:39:30|1803.51|1785.71|1803.58|1785.78|1803.63|1785.83|1803.51|1785.71|11
1650955180000|2022-04-26 06:39:40|1803.56|1785.76|1803.52|1785.72|1803.7|1785.9|1803.5|1785.7|8
1650955190000|2022-04-26 06:39:50|1803.53|1785.73|1803.61|1785.81|1803.65|1785.85|1803.51|1785.71|13
1650955200000|2022-04-26 06:40:00|1803.51|1785.71|1804.35|1786.55|1804.48|1786.68|1803.51|1785.71|15
1650955210000|2022-04-26 06:40:10|1804.38|1786.58|1804.62|1786.82|1804.64|1786.84|1804.35|1786.55|12
1650955220000|2022-04-26 06:40:20|1804.53|1786.73|1804.64|1786.84|1804.69|1786.89|1804.52|1786.72|17
1650955230000|2022-04-26 06:40:30|1804.54|1786.74|1804.55|1786.75|1804.59|1786.79|1804.53|1786.73|8
1650955240000|2022-04-26 06:40:40|1804.59|1786.79|1804.54|1786.74|1804.61|1786.81|1804.52|1786.72|5
1650955250000|2022-04-26 06:40:50|1804.52|1786.72|1804.6|1786.8|1804.6|1786.8|1804.52|1786.72|3
1650955260000|2022-04-26 06:41:00|1804.66|1786.86|1804.05|1786.25|1804.7|1786.9|1803.9|1786.1|13
1650955270000|2022-04-26 06:41:10|1804|1786.2|1803.73|1785.93|1804.1|1786.3|1803.69|1785.89|7
1650955280000|2022-04-26 06:41:20|1803.75|1785.95|1804.1|1786.3|1804.1|1786.3|1803.68|1785.88|17
1650955290000|2022-04-26 06:41:30|1803.85|1786.05|1803.85|1786.05|1803.85|1786.05|1803.85|1786.05|1
1650955300000|2022-04-26 06:41:40|1803.99|1786.19|1803.61|1785.81|1803.99|1786.19|1803.55|1785.75|14
1650955310000|2022-04-26 06:41:50|1803.63|1785.83|1803.62|1785.82|1803.69|1785.89|1803.53|1785.73|8
1650955320000|2022-04-26 06:42:00|1803.7|1785.9|1803.62|1785.82|1803.7|1785.9|1803.62|1785.82|3
1650955330000|2022-04-26 06:42:10|1803.6|1785.8|1803.38|1785.58|1803.6|1785.8|1802.99|1785.19|12
1650955340000|2022-04-26 06:42:20|1803|1785.2|1803.62|1785.82|1803.62|1785.82|1803|1785.2|14
1650955350000|2022-04-26 06:42:30|1803.6|1785.8|1803.62|1785.82|1803.62|1785.82|1803.53|1785.73|6
1650955360000|2022-04-26 06:42:40|1803.69|1785.89|1803.68|1785.88|1803.75|1785.95|1803.62|1785.82|6
1650955370000|2022-04-26 06:42:50|1803.81|1786.01|1803.68|1785.88|1803.89|1786.09|1803.63|1785.83|7
1650955380000|2022-04-26 06:43:00|1803.75|1785.95|1803.61|1785.81|1803.8|1786|1803.55|1785.75|7
1650955390000|2022-04-26 06:43:10|1803.62|1785.82|1804.4|1786.6|1804.4|1786.6|1803.61|1785.81|5
1650955400000|2022-04-26 06:43:20|1804.54|1786.74|1804.4|1786.6|1804.54|1786.74|1804.4|1786.6|3
1650955410000|2022-04-26 06:43:30|1804.55|1786.75|1804.4|1786.6|1804.55|1786.75|1804.4|1786.6|2
1650955420000|2022-04-26 06:43:40|1804.68|1786.88|1804.4|1786.6|1804.68|1786.88|1804.4|1786.6|3
1650955430000|2022-04-26 06:43:50|1804.52|1786.72|1804.44|1786.64|1804.52|1786.72|1804.44|1786.64|2
1650955440000|2022-04-26 06:44:00|1804.4|1786.6|1804.5|1786.7|1804.5|1786.7|1804.4|1786.6|2
1650955450000|2022-04-26 06:44:10|1804.4|1786.6|1804.4|1786.6|1804.4|1786.6|1804.4|1786.6|1
1650955460000|2022-04-26 06:44:20|1804.6|1786.8|1804.4|1786.6|1804.6|1786.8|1804.4|1786.6|3
1650955470000|2022-04-26 06:44:30|1804.48|1786.68|1804.48|1786.68|1804.48|1786.68|1804.48|1786.68|1
1650955480000|2022-04-26 06:44:40|1804.4|1786.6|1804.4|1786.6|1804.4|1786.6|1804.4|1786.6|1
1650955500000|2022-04-26 06:45:00|1804.55|1786.75|1804.4|1786.6|1804.55|1786.75|1804.4|1786.6|7
1650955530000|2022-04-26 06:45:30|1804.53|1786.73|1804.21|1786.41|1805.38|1787.58|1804.09|1786.29|21
1650955540000|2022-04-26 06:45:40|1804|1786.2|1803.41|1785.61|1804|1786.2|1803.39|1785.59|8
1650955550000|2022-04-26 06:45:50|1803.39|1785.59|1803.41|1785.61|1803.41|1785.61|1803.39|1785.59|2
1650955560000|2022-04-26 06:46:00|1803.5|1785.7|1803.46|1785.66|1803.51|1785.71|1803.15|1785.35|9
1650955570000|2022-04-26 06:46:10|1803.48|1785.68|1803.41|1785.61|1803.52|1785.72|1803.41|1785.61|4
1650955580000|2022-04-26 06:46:20|1803.16|1785.36|1803.41|1785.61|1803.41|1785.61|1803.16|1785.36|3
1650955590000|2022-04-26 06:46:30|1803.35|1785.55|1803.41|1785.61|1803.42|1785.62|1803.35|1785.55|11
1650955600000|2022-04-26 06:46:40|1803.39|1785.59|1802.97|1785.17|1803.39|1785.59|1802.97|1785.17|3
1650955610000|2022-04-26 06:46:50|1802.92|1785.12|1802.92|1785.12|1802.92|1785.12|1802.92|1785.12|1
1650955620000|2022-04-26 06:47:00|1802.85|1785.05|1803.4|1785.6|1803.4|1785.6|1802.53|1784.73|10
1650955630000|2022-04-26 06:47:10|1803.64|1785.84|1804.4|1786.6|1804.4|1786.6|1803.64|1785.84|5
1650955640000|2022-04-26 06:47:20|1804.18|1786.38|1804.05|1786.25|1804.18|1786.38|1804.05|1786.25|3
1650955650000|2022-04-26 06:47:30|1803.4|1785.6|1803.4|1785.6|1804|1786.2|1802.74|1784.94|19
1650955670000|2022-04-26 06:47:50|1803.43|1785.63|1803.5|1785.7|1803.5|1785.7|1803.41|1785.61|3
1650955680000|2022-04-26 06:48:00|1803.53|1785.73|1803.5|1785.7|1803.55|1785.75|1803.46|1785.66|5
1650955690000|2022-04-26 06:48:10|1803.56|1785.76|1803.6|1785.8|1803.6|1785.8|1803.56|1785.76|3
1650955700000|2022-04-26 06:48:20|1803.55|1785.75|1803.65|1785.85|1803.65|1785.85|1803.51|1785.71|6
1650955710000|2022-04-26 06:48:30|1803.74|1785.94|1803.6|1785.8|1803.75|1785.95|1803.54|1785.74|5
1650955720000|2022-04-26 06:48:40|1803.56|1785.76|1803.6|1785.8|1803.6|1785.8|1803.54|1785.74|3
1650955730000|2022-04-26 06:48:50|1803.39|1785.59|1802.34|1784.54|1803.39|1785.59|1802.14|1784.34|15
1650955740000|2022-04-26 06:49:00|1802.33|1784.53|1803.42|1785.62|1803.42|1785.62|1802.33|1784.53|16
1650955750000|2022-04-26 06:49:10|1803.85|1786.05|1803.85|1786.05|1803.85|1786.05|1803.85|1786.05|1
1650955790000|2022-04-26 06:49:50|1804.01|1786.21|1804.56|1786.76|1804.56|1786.76|1804.01|1786.21|6
1650955800000|2022-04-26 06:50:00|1804.77|1786.97|1805.54|1787.74|1805.54|1787.74|1804.77|1786.97|14
1650955810000|2022-04-26 06:50:10|1805.4|1787.6|1805.4|1787.6|1805.4|1787.6|1805.4|1787.6|1
1650955820000|2022-04-26 06:50:20|1805.58|1787.78|1805.71|1787.91|1805.71|1787.91|1805.58|1787.78|3
1650955830000|2022-04-26 06:50:30|1805.75|1787.95|1805.75|1787.95|1805.75|1787.95|1805.75|1787.95|1
1650955840000|2022-04-26 06:50:40|1805.7|1787.9|1806.12|1788.32|1806.12|1788.32|1805.7|1787.9|6
1650955850000|2022-04-26 06:50:50|1805.9|1788.1|1805.9|1788.1|1805.9|1788.1|1805.9|1788.1|1
1650955860000|2022-04-26 06:51:00|1805.65|1787.85|1805.75|1787.95|1805.75|1787.95|1805.65|1787.85|2
1650955870000|2022-04-26 06:51:10|1805.67|1787.87|1804.16|1786.36|1805.67|1787.87|1803.85|1786.05|20
1650955880000|2022-04-26 06:51:20|1803.51|1785.71|1802.31|1784.51|1803.51|1785.71|1802.29|1784.49|11
1650955890000|2022-04-26 06:51:30|1802.33|1784.53|1802.33|1784.53|1802.33|1784.53|1802.33|1784.53|1
1650955900000|2022-04-26 06:51:40|1802.36|1784.56|1802.39|1784.59|1802.39|1784.59|1801.8|1784|6
1650955910000|2022-04-26 06:51:50|1802.38|1784.58|1802.55|1784.75|1802.55|1784.75|1802.36|1784.56|8
1650955930000|2022-04-26 06:52:10|1802.8|1785|1803.12|1785.32|1803.12|1785.32|1802.8|1785|5
1650955940000|2022-04-26 06:52:20|1802.9|1785.1|1803.09|1785.29|1803.12|1785.32|1802.9|1785.1|8
1650955950000|2022-04-26 06:52:30|1802.9|1785.1|1802.95|1785.15|1803.05|1785.25|1802.9|1785.1|3
1650955970000|2022-04-26 06:52:50|1802.78|1784.98|1802.8|1785|1802.8|1785|1802.78|1784.98|3
1650955980000|2022-04-26 06:53:00|1802.85|1785.05|1802.85|1785.05|1802.85|1785.05|1802.85|1785.05|1
1650956000000|2022-04-26 06:53:20|1802.38|1784.58|1802.42|1784.62|1802.47|1784.67|1802.38|1784.58|5
1650956010000|2022-04-26 06:53:30|1802.36|1784.56|1800.91|1783.11|1802.36|1784.56|1800.6|1782.8|14
1650956020000|2022-04-26 06:53:40|1800.94|1783.14|1801.5|1783.7|1801.5|1783.7|1800.94|1783.14|12
1650956030000|2022-04-26 06:53:50|1801.6|1783.8|1801.5|1783.7|1801.6|1783.8|1801.43|1783.63|9
1650956040000|2022-04-26 06:54:00|1801.51|1783.71|1801.51|1783.71|1801.51|1783.71|1801.47|1783.67|4
1650956060000|2022-04-26 06:54:20|1801.53|1783.73|1801.45|1783.65|1801.59|1783.79|1801.45|1783.65|8
1650956070000|2022-04-26 06:54:30|1801.34|1783.54|1801.45|1783.65|1801.51|1783.71|1801.34|1783.54|6
1650956080000|2022-04-26 06:54:40|1801.43|1783.63|1801.42|1783.62|1801.51|1783.71|1801.42|1783.62|7
1650956090000|2022-04-26 06:54:50|1801.48|1783.68|1801.51|1783.71|1801.51|1783.71|1801.48|1783.68|2
1650956100000|2022-04-26 06:55:00|1801.46|1783.66|1801.51|1783.71|1801.51|1783.71|1801.46|1783.66|4
1650956110000|2022-04-26 06:55:10|1801.5|1783.7|1801.51|1783.71|1802.07|1784.27|1801.5|1783.7|15
1650956120000|2022-04-26 06:55:20|1801.53|1783.73|1801.51|1783.71|1801.56|1783.76|1801.51|1783.71|4
1650956130000|2022-04-26 06:55:30|1801.46|1783.66|1801.48|1783.68|1801.51|1783.71|1801.46|1783.66|6
1650956140000|2022-04-26 06:55:40|1801.51|1783.71|1801.47|1783.67|1801.51|1783.71|1801.44|1783.64|7
1650956150000|2022-04-26 06:55:50|1801.51|1783.71|1800.97|1783.17|1801.51|1783.71|1800.79|1782.99|14
1650956160000|2022-04-26 06:56:00|1801.14|1783.34|1801.02|1783.22|1801.29|1783.49|1800.92|1783.12|15
1650956170000|2022-04-26 06:56:10|1801.1|1783.3|1801.19|1783.39|1801.26|1783.46|1800.94|1783.14|8
1650956180000|2022-04-26 06:56:20|1801.11|1783.31|1800.97|1783.17|1801.24|1783.44|1800.97|1783.17|8
1650956190000|2022-04-26 06:56:30|1800.9|1783.1|1800.98|1783.18|1800.98|1783.18|1800.9|1783.1|2
1650956200000|2022-04-26 06:56:40|1800.9|1783.1|1800.7|1782.9|1800.96|1783.16|1800.7|1782.9|9
1650956210000|2022-04-26 06:56:50|1800.71|1782.91|1800.69|1782.89|1800.73|1782.93|1800.67|1782.87|6
1650956220000|2022-04-26 06:57:00|1800.71|1782.91|1800.69|1782.89|1800.73|1782.93|1800.69|1782.89|3
1650956230000|2022-04-26 06:57:10|1800.71|1782.91|1800.69|1782.89|1800.71|1782.91|1800.69|1782.89|2
1650956240000|2022-04-26 06:57:20|1800.71|1782.91|1800.38|1782.58|1800.71|1782.91|1800.38|1782.58|5
1650956250000|2022-04-26 06:57:30|1800.28|1782.48|1800.56|1782.76|1800.56|1782.76|1800.28|1782.48|3
1650956260000|2022-04-26 06:57:40|1800.38|1782.58|1796.81|1779.01|1800.38|1782.58|1796.81|1779.01|16
1650956270000|2022-04-26 06:57:50|1796.82|1779.02|1797.53|1779.73|1797.65|1779.85|1796.82|1779.02|20
1650956280000|2022-04-26 06:58:00|1797.51|1779.71|1797.52|1779.72|1797.57|1779.77|1797.46|1779.66|15
1650956290000|2022-04-26 06:58:10|1797.54|1779.74|1797.8|1780|1797.8|1780|1797.5|1779.7|15
1650956300000|2022-04-26 06:58:20|1797.75|1779.95|1797.23|1779.43|1797.75|1779.95|1797.23|1779.43|12
1650956310000|2022-04-26 06:58:30|1797.14|1779.34|1797.53|1779.73|1797.6|1779.8|1797.14|1779.34|14
1650956320000|2022-04-26 06:58:40|1797.4|1779.6|1796.76|1778.96|1797.42|1779.62|1796.76|1778.96|15
1650956330000|2022-04-26 06:58:50|1796.81|1779.01|1796.9|1779.1|1796.9|1779.1|1796.61|1778.81|8
1650956340000|2022-04-26 06:59:00|1796.97|1779.17|1796.5|1778.7|1796.97|1779.17|1796.5|1778.7|3
1650956350000|2022-04-26 06:59:10|1796.93|1779.13|1796.81|1779.01|1796.93|1779.13|1796.5|1778.7|10
1650956360000|2022-04-26 06:59:20|1796.75|1778.95|1796.93|1779.13|1796.97|1779.17|1796.75|1778.95|9
1650956370000|2022-04-26 06:59:30|1796.85|1779.05|1796.92|1779.12|1796.92|1779.12|1796.85|1779.05|2
1650956380000|2022-04-26 06:59:40|1796.95|1779.15|1797.5|1779.7|1797.5|1779.7|1796.95|1779.15|9
1650956390000|2022-04-26 06:59:50|1797.48|1779.68|1798.11|1780.31|1798.11|1780.31|1797.48|1779.68|16
1650956400000|2022-04-26 07:00:00|1798.16|1780.36|1797.57|1779.77|1798.47|1780.67|1797.57|1779.77|18
1650956410000|2022-04-26 07:00:10|1797.56|1779.76|1797.03|1779.23|1797.7|1779.9|1797.01|1779.21|13
1650956420000|2022-04-26 07:00:20|1796.99|1779.19|1799.05|1781.25|1799.05|1781.25|1796.99|1779.19|25
1650956430000|2022-04-26 07:00:30|1798.89|1781.09|1798.85|1781.05|1799.2|1781.4|1798.56|1780.76|10
1650956440000|2022-04-26 07:00:40|1798|1780.2|1798.33|1780.53|1798.42|1780.62|1797.83|1780.03|14
1650956450000|2022-04-26 07:00:50|1798.23|1780.43|1797.65|1779.85|1798.55|1780.75|1797.63|1779.83|18
1650956460000|2022-04-26 07:01:00|1797.64|1779.84|1796.87|1779.07|1797.64|1779.84|1796.7|1778.9|15
1650956470000|2022-04-26 07:01:10|1796.9|1779.1|1797.35|1779.55|1797.41|1779.61|1796.9|1779.1|10
1650956480000|2022-04-26 07:01:20|1797.3|1779.5|1797.25|1779.45|1797.42|1779.62|1797.25|1779.45|6
1650956490000|2022-04-26 07:01:30|1796.76|1778.96|1796.76|1778.96|1796.76|1778.96|1796.75|1778.95|3
1650956500000|2022-04-26 07:01:40|1796.55|1778.75|1796.93|1779.13|1796.93|1779.13|1796.55|1778.75|4
1650956510000|2022-04-26 07:01:50|1796.92|1779.12|1796.92|1779.12|1796.93|1779.13|1796.92|1779.12|3
1650956520000|2022-04-26 07:02:00|1796.93|1779.13|1796.93|1779.13|1796.93|1779.13|1796.92|1779.12|3
1650956530000|2022-04-26 07:02:10|1796.92|1779.12|1796.67|1778.87|1796.93|1779.13|1796.48|1778.68|10
1650956540000|2022-04-26 07:02:20|1796.57|1778.77|1796.37|1778.57|1796.81|1779.01|1796.37|1778.57|10
1650956550000|2022-04-26 07:02:30|1796.48|1778.68|1796.37|1778.57|1796.51|1778.71|1796.37|1778.57|8
1650956560000|2022-04-26 07:02:40|1796.47|1778.67|1796.47|1778.67|1796.47|1778.67|1796.47|1778.67|1
1650956580000|2022-04-26 07:03:00|1795.86|1778.06|1796.09|1778.29|1796.09|1778.29|1795.86|1778.06|3
1650956590000|2022-04-26 07:03:10|1795.95|1778.15|1796|1778.2|1796|1778.2|1795.65|1777.85|5
1650956600000|2022-04-26 07:03:20|1796.05|1778.25|1795.96|1778.16|1796.26|1778.46|1795.96|1778.16|10
1650956610000|2022-04-26 07:03:30|1796.57|1778.77|1796.57|1778.77|1796.57|1778.77|1796.32|1778.52|6
1650956630000|2022-04-26 07:03:50|1796.44|1778.64|1796.86|1779.06|1796.86|1779.06|1796.43|1778.63|6
1650956640000|2022-04-26 07:04:00|1796.61|1778.81|1796.71|1778.91|1796.86|1779.06|1796.48|1778.68|8
1650956650000|2022-04-26 07:04:10|1796.75|1778.95|1797.65|1779.85|1797.65|1779.85|1796.75|1778.95|7
1650956660000|2022-04-26 07:04:20|1797.54|1779.74|1797.6|1779.8|1797.6|1779.8|1797.54|1779.74|2
1650956670000|2022-04-26 07:04:30|1797.4|1779.6|1797.4|1779.6|1797.4|1779.6|1797.4|1779.6|1
1650956680000|2022-04-26 07:04:40|1797.51|1779.71|1797.5|1779.7|1797.6|1779.8|1797.41|1779.61|4
1650956690000|2022-04-26 07:04:50|1797.3|1779.5|1797.5|1779.7|1797.5|1779.7|1797.3|1779.5|2
1650956700000|2022-04-26 07:05:00|1797.56|1779.76|1797.41|1779.61|1797.65|1779.85|1797.41|1779.61|3
1650956710000|2022-04-26 07:05:10|1797.61|1779.81|1797.23|1779.43|1797.65|1779.85|1797.18|1779.38|15
1650956720000|2022-04-26 07:05:20|1797.24|1779.44|1796.78|1778.98|1797.25|1779.45|1796.73|1778.93|9
1650956730000|2022-04-26 07:05:30|1796.73|1778.93|1796.73|1778.93|1796.73|1778.93|1796.73|1778.93|1
1650956740000|2022-04-26 07:05:40|1796.5|1778.7|1796.43|1778.63|1796.71|1778.91|1796.23|1778.43|8
1650956760000|2022-04-26 07:06:00|1795.99|1778.19|1796.28|1778.48|1796.43|1778.63|1795.99|1778.19|4
1650956770000|2022-04-26 07:06:10|1796.04|1778.24|1795.84|1778.04|1796.23|1778.43|1795.84|1778.04|10
1650956780000|2022-04-26 07:06:20|1795.47|1777.67|1793.75|1775.95|1795.47|1777.67|1793.53|1775.73|13
1650956790000|2022-04-26 07:06:30|1792.93|1775.13|1791.93|1774.13|1793.2|1775.4|1791.74|1773.94|13
1650956800000|2022-04-26 07:06:40|1791.98|1774.18|1789.35|1771.55|1791.98|1774.18|1789.35|1771.55|18
1650956810000|2022-04-26 07:06:50|1789.06|1771.26|1791.83|1774.03|1791.83|1774.03|1789.06|1771.26|31
1650956820000|2022-04-26 07:07:00|1791.87|1774.07|1793.15|1775.35|1793.15|1775.35|1791.87|1774.07|21
1650956830000|2022-04-26 07:07:10|1793.22|1775.42|1794.38|1776.58|1794.38|1776.58|1793.14|1775.34|14
1650956840000|2022-04-26 07:07:20|1794.79|1776.99|1793.8|1776|1794.79|1776.99|1793.79|1775.99|9
1650956850000|2022-04-26 07:07:30|1793.75|1775.95|1793.44|1775.64|1793.75|1775.95|1793.4|1775.6|21
1650956860000|2022-04-26 07:07:40|1793.5|1775.7|1792.95|1775.15|1793.55|1775.75|1792.93|1775.13|10
1650956870000|2022-04-26 07:07:50|1792.96|1775.16|1793.4|1775.6|1793.49|1775.69|1792.96|1775.16|22
1650956880000|2022-04-26 07:08:00|1793.46|1775.66|1792.6|1774.8|1793.55|1775.75|1792.39|1774.59|17
1650956890000|2022-04-26 07:08:10|1792.56|1774.76|1793.2|1775.4|1793.2|1775.4|1792.5|1774.7|10
1650956900000|2022-04-26 07:08:20|1793.53|1775.73|1794.65|1776.85|1795.05|1777.25|1793.53|1775.73|16
1650956910000|2022-04-26 07:08:30|1794.7|1776.9|1794.7|1776.9|1794.7|1776.9|1794.68|1776.88|3
1650956920000|2022-04-26 07:08:40|1794.6|1776.8|1796.25|1778.45|1796.32|1778.52|1794.6|1776.8|11
1650956930000|2022-04-26 07:08:50|1796.65|1778.85|1797.52|1779.72|1797.65|1779.85|1796.65|1778.85|26
1650956940000|2022-04-26 07:09:00|1797.61|1779.81|1797.84|1780.04|1797.9|1780.1|1797.4|1779.6|23
1650956950000|2022-04-26 07:09:10|1797.85|1780.05|1798.5|1780.7|1798.6|1780.8|1797.85|1780.05|19
1650956960000|2022-04-26 07:09:20|1798.49|1780.69|1798.51|1780.71|1798.6|1780.8|1798.49|1780.69|11
1650956970000|2022-04-26 07:09:30|1798.52|1780.72|1799.72|1781.92|1799.72|1781.92|1798.52|1780.72|26
1650956980000|2022-04-26 07:09:40|1799.73|1781.93|1801.12|1783.32|1801.4|1783.6|1799.73|1781.93|13
1650956990000|2022-04-26 07:09:50|1800.9|1783.1|1801.4|1783.6|1801.4|1783.6|1800.7|1782.9|9
1650957000000|2022-04-26 07:10:00|1801.28|1783.48|1801.4|1783.6|1801.4|1783.6|1801.23|1783.43|3
1650957010000|2022-04-26 07:10:10|1801.25|1783.45|1800.9|1783.1|1801.25|1783.45|1800.47|1782.67|5
1650957020000|2022-04-26 07:10:20|1800.45|1782.65|1802.4|1784.6|1802.45|1784.65|1800.45|1782.65|14
1650957030000|2022-04-26 07:10:30|1802.29|1784.49|1802.4|1784.6|1802.45|1784.65|1802.29|1784.49|5
1650957050000|2022-04-26 07:10:50|1802.23|1784.43|1802.4|1784.6|1802.4|1784.6|1802.23|1784.43|2
1650957060000|2022-04-26 07:11:00|1802.46|1784.66|1801.85|1784.05|1802.46|1784.66|1801.65|1783.85|10
1650957070000|2022-04-26 07:11:10|1802.11|1784.31|1802.34|1784.54|1802.36|1784.56|1801.58|1783.78|13
1650957080000|2022-04-26 07:11:20|1802.5|1784.7|1802.52|1784.72|1802.55|1784.75|1802.48|1784.68|7
1650957090000|2022-04-26 07:11:30|1802.54|1784.74|1802.54|1784.74|1802.63|1784.83|1802.5|1784.7|15
1650957100000|2022-04-26 07:11:40|1802.55|1784.75|1802.61|1784.81|1802.73|1784.93|1802.51|1784.71|13
1650957110000|2022-04-26 07:11:50|1802.6|1784.8|1803.4|1785.6|1803.4|1785.6|1802.58|1784.78|16
1650957120000|2022-04-26 07:12:00|1803.48|1785.68|1804.34|1786.54|1804.34|1786.54|1803.35|1785.55|7
1650957130000|2022-04-26 07:12:10|1804.27|1786.47|1804.4|1786.6|1804.4|1786.6|1804.25|1786.45|5
1650957140000|2022-04-26 07:12:20|1804.44|1786.64|1805.4|1787.6|1805.4|1787.6|1804.44|1786.64|3
1650957150000|2022-04-26 07:12:30|1805.3|1787.5|1804.65|1786.85|1805.4|1787.6|1804.62|1786.82|12
1650957160000|2022-04-26 07:12:40|1804.73|1786.93|1805.26|1787.46|1805.26|1787.46|1804.48|1786.68|11
1650957170000|2022-04-26 07:12:50|1805.22|1787.42|1805.9|1788.1|1806.4|1788.6|1805.19|1787.39|16
1650957180000|2022-04-26 07:13:00|1806.09|1788.29|1805.9|1788.1|1806.12|1788.32|1805.9|1788.1|3
1650957200000|2022-04-26 07:13:20|1805.46|1787.66|1805.4|1787.6|1805.75|1787.95|1804.94|1787.14|8
1650957210000|2022-04-26 07:13:30|1805.44|1787.64|1806.4|1788.6|1806.43|1788.63|1805.44|1787.64|7
1650957220000|2022-04-26 07:13:40|1806.46|1788.66|1806.4|1788.6|1806.8|1789|1806.4|1788.6|5
1650957230000|2022-04-26 07:13:50|1806.49|1788.69|1806.59|1788.79|1806.59|1788.79|1806.4|1788.6|4
1650957240000|2022-04-26 07:14:00|1806.82|1789.02|1805.9|1788.1|1806.82|1789.02|1805.9|1788.1|6
1650957250000|2022-04-26 07:14:10|1805.4|1787.6|1805.4|1787.6|1805.57|1787.77|1805.1|1787.3|8
1650957260000|2022-04-26 07:14:20|1805.68|1787.88|1805|1787.2|1805.7|1787.9|1805|1787.2|8
1650957270000|2022-04-26 07:14:30|1804.4|1786.6|1804.9|1787.1|1804.9|1787.1|1804.4|1786.6|2
1650957280000|2022-04-26 07:14:40|1804.42|1786.62|1804.58|1786.78|1804.93|1787.13|1804.4|1786.6|10
1650957290000|2022-04-26 07:14:50|1804.59|1786.79|1804.56|1786.76|1804.59|1786.79|1804.55|1786.75|5
1650957300000|2022-04-26 07:15:00|1804.52|1786.72|1804.5|1786.7|1804.52|1786.72|1803.67|1785.87|11
1650957310000|2022-04-26 07:15:10|1804.63|1786.83|1804.34|1786.54|1804.65|1786.85|1804.32|1786.52|7
1650957320000|2022-04-26 07:15:20|1804.35|1786.55|1803.52|1785.72|1804.38|1786.58|1803.52|1785.72|15
1650957330000|2022-04-26 07:15:30|1803.85|1786.05|1803.4|1785.6|1803.9|1786.1|1803.4|1785.6|4
1650957340000|2022-04-26 07:15:40|1803.34|1785.54|1802.92|1785.12|1803.34|1785.54|1802.66|1784.86|10
1650957350000|2022-04-26 07:15:50|1802.9|1785.1|1802.92|1785.12|1803.01|1785.21|1802.64|1784.84|11
1650957360000|2022-04-26 07:16:00|1802.67|1784.87|1802.76|1784.96|1803.17|1785.37|1802.67|1784.87|10
1650957370000|2022-04-26 07:16:10|1802.69|1784.89|1802.76|1784.96|1802.76|1784.96|1802.65|1784.85|3
1650957380000|2022-04-26 07:16:20|1802.67|1784.87|1802.76|1784.96|1802.76|1784.96|1802.67|1784.87|5
1650957390000|2022-04-26 07:16:30|1802.73|1784.93|1802.76|1784.96|1802.76|1784.96|1802.72|1784.92|4
1650957400000|2022-04-26 07:16:40|1802.67|1784.87|1802.74|1784.94|1802.74|1784.94|1802.65|1784.85|4
1650957410000|2022-04-26 07:16:50|1802.65|1784.85|1802.6|1784.8|1802.76|1784.96|1802.6|1784.8|3
1650957420000|2022-04-26 07:17:00|1802.74|1784.94|1803.36|1785.56|1803.37|1785.57|1802.74|1784.94|9
1650957430000|2022-04-26 07:17:10|1804.15|1786.35|1804.48|1786.68|1804.58|1786.78|1804.15|1786.35|17
1650957440000|2022-04-26 07:17:20|1804.5|1786.7|1804.58|1786.78|1804.75|1786.95|1804.48|1786.68|20
1650957450000|2022-04-26 07:17:30|1804.61|1786.81|1805.35|1787.55|1805.35|1787.55|1804.55|1786.75|21
1650957460000|2022-04-26 07:17:40|1805.37|1787.57|1805.55|1787.75|1805.75|1787.95|1805.37|1787.57|11
1650957470000|2022-04-26 07:17:50|1805.49|1787.69|1805.52|1787.72|1805.65|1787.85|1805.49|1787.69|11
1650957480000|2022-04-26 07:18:00|1805.4|1787.6|1805.65|1787.85|1805.65|1787.85|1805.4|1787.6|6
1650957490000|2022-04-26 07:18:10|1805.49|1787.69|1805.75|1787.95|1805.75|1787.95|1805.49|1787.69|6
1650957500000|2022-04-26 07:18:20|1806.12|1788.32|1806.4|1788.6|1806.4|1788.6|1805.63|1787.83|13
1650957510000|2022-04-26 07:18:30|1806.22|1788.42|1805.7|1787.9|1806.4|1788.6|1805.64|1787.84|8
1650957520000|2022-04-26 07:18:40|1805.44|1787.64|1804.58|1786.78|1805.44|1787.64|1804.58|1786.78|12
1650957530000|2022-04-26 07:18:50|1804.59|1786.79|1804.5|1786.7|1804.59|1786.79|1804.5|1786.7|3
1650957540000|2022-04-26 07:19:00|1804.57|1786.77|1804.58|1786.78|1804.62|1786.82|1804.57|1786.77|4
1650957550000|2022-04-26 07:19:10|1804.59|1786.79|1804.55|1786.75|1804.63|1786.83|1804.53|1786.73|7
1650957560000|2022-04-26 07:19:20|1804.4|1786.6|1804.28|1786.48|1804.4|1786.6|1804.23|1786.43|10
1650957570000|2022-04-26 07:19:30|1804.27|1786.47|1803.9|1786.1|1804.32|1786.52|1803.9|1786.1|9
1650957580000|2022-04-26 07:19:40|1803.69|1785.89|1803.69|1785.89|1803.79|1785.99|1803.69|1785.89|3
1650957590000|2022-04-26 07:19:50|1803.73|1785.93|1803.64|1785.84|1803.73|1785.93|1803.64|1785.84|3
1650957600000|2022-04-26 07:20:00|1803.65|1785.85|1803.65|1785.85|1803.65|1785.85|1803.65|1785.85|1
1650957610000|2022-04-26 07:20:10|1803.62|1785.82|1803.63|1785.83|1803.63|1785.83|1803.62|1785.82|2
1650957620000|2022-04-26 07:20:20|1803.56|1785.76|1803.34|1785.54|1803.6|1785.8|1803.27|1785.47|5
1650957630000|2022-04-26 07:20:30|1803.37|1785.57|1802.76|1784.96|1803.37|1785.57|1802.76|1784.96|6
1650957640000|2022-04-26 07:20:40|1802.77|1784.97|1802.76|1784.96|1802.77|1784.97|1802.48|1784.68|7
1650957650000|2022-04-26 07:20:50|1802.54|1784.74|1802.52|1784.72|1802.66|1784.86|1802.4|1784.6|10
1650957660000|2022-04-26 07:21:00|1802.48|1784.68|1802.76|1784.96|1802.76|1784.96|1802.48|1784.68|4
1650957670000|2022-04-26 07:21:10|1802.73|1784.93|1802.76|1784.96|1802.76|1784.96|1802.48|1784.68|5
1650957680000|2022-04-26 07:21:20|1802.48|1784.68|1802.42|1784.62|1802.63|1784.83|1802.32|1784.52|7
1650957690000|2022-04-26 07:21:30|1802.32|1784.52|1803.21|1785.41|1803.21|1785.41|1802.32|1784.52|18
1650957700000|2022-04-26 07:21:40|1803.28|1785.48|1803.4|1785.6|1803.4|1785.6|1803.28|1785.48|3
1650957710000|2022-04-26 07:21:50|1803.37|1785.57|1803.4|1785.6|1803.4|1785.6|1803.35|1785.55|3
1650957720000|2022-04-26 07:22:00|1803.46|1785.66|1803.4|1785.6|1803.46|1785.66|1803.4|1785.6|3
1650957730000|2022-04-26 07:22:10|1803.47|1785.67|1803.45|1785.65|1803.47|1785.67|1803.24|1785.44|7
1650957740000|2022-04-26 07:22:20|1803.4|1785.6|1803.4|1785.6|1803.63|1785.83|1803.4|1785.6|4
1650957750000|2022-04-26 07:22:30|1803.34|1785.54|1802.76|1784.96|1803.34|1785.54|1802.76|1784.96|3
1650957760000|2022-04-26 07:22:40|1802.82|1785.02|1802.76|1784.96|1802.82|1785.02|1802.76|1784.96|2
1650957780000|2022-04-26 07:23:00|1802.7|1784.9|1802.63|1784.83|1802.76|1784.96|1802.56|1784.76|5
1650957790000|2022-04-26 07:23:10|1801.97|1784.17|1802.73|1784.93|1802.73|1784.93|1801.97|1784.17|10
1650957800000|2022-04-26 07:23:20|1802.85|1785.05|1802.76|1784.96|1802.85|1785.05|1802.76|1784.96|2
1650957820000|2022-04-26 07:23:40|1802.56|1784.76|1802.56|1784.76|1802.76|1784.96|1802.56|1784.76|5
1650957830000|2022-04-26 07:23:50|1802.5|1784.7|1802.54|1784.74|1802.6|1784.8|1802.5|1784.7|6
1650957840000|2022-04-26 07:24:00|1802.57|1784.77|1801.4|1783.6|1802.75|1784.95|1801.07|1783.27|16
1650957850000|2022-04-26 07:24:10|1801.07|1783.27|1801.07|1783.27|1801.17|1783.37|1801.07|1783.27|5
1650957860000|2022-04-26 07:24:20|1801.14|1783.34|1801.4|1783.6|1801.4|1783.6|1800.99|1783.19|9
1650957870000|2022-04-26 07:24:30|1801.09|1783.29|1800.94|1783.14|1801.4|1783.6|1800.94|1783.14|8
1650957880000|2022-04-26 07:24:40|1800.99|1783.19|1800.63|1782.83|1800.99|1783.19|1800.09|1782.29|15
1650957890000|2022-04-26 07:24:50|1800.92|1783.12|1801.34|1783.54|1801.34|1783.54|1800.92|1783.12|12
1650957900000|2022-04-26 07:25:00|1801.41|1783.61|1801.38|1783.58|1801.45|1783.65|1801.37|1783.57|9
1650957910000|2022-04-26 07:25:10|1801.39|1783.59|1801.07|1783.27|1801.43|1783.63|1801.07|1783.27|8
1650957920000|2022-04-26 07:25:20|1801.34|1783.54|1800.69|1782.89|1801.34|1783.54|1800.69|1782.89|11
1650957930000|2022-04-26 07:25:30|1800.42|1782.62|1801.07|1783.27|1801.07|1783.27|1800.42|1782.62|4
1650957940000|2022-04-26 07:25:40|1800.99|1783.19|1799.42|1781.62|1800.99|1783.19|1799.37|1781.57|12
1650957950000|2022-04-26 07:25:50|1799.41|1781.61|1799.41|1781.61|1799.41|1781.61|1799.36|1781.56|6
1650957960000|2022-04-26 07:26:00|1799.4|1781.6|1799.34|1781.54|1799.4|1781.6|1799.34|1781.54|2
1650958020000|2022-04-26 07:27:00|1798.87|1781.07|1798.92|1781.12|1798.92|1781.12|1798.87|1781.07|5
1650958030000|2022-04-26 07:27:10|1798.91|1781.11|1798.77|1780.97|1798.92|1781.12|1798.77|1780.97|8
1650958040000|2022-04-26 07:27:20|1798.79|1780.99|1798.69|1780.89|1798.87|1781.07|1798.68|1780.88|7
1650958050000|2022-04-26 07:27:30|1798.71|1780.91|1798.57|1780.77|1798.71|1780.91|1798.57|1780.77|5
1650958060000|2022-04-26 07:27:40|1798.6|1780.8|1798.65|1780.85|1798.74|1780.94|1798.58|1780.78|13
1650958070000|2022-04-26 07:27:50|1798.67|1780.87|1798.74|1780.94|1798.83|1781.03|1798.59|1780.79|16
1650958080000|2022-04-26 07:28:00|1798.73|1780.93|1798.88|1781.08|1798.88|1781.08|1798.68|1780.88|17
1650958090000|2022-04-26 07:28:10|1799.1|1781.3|1799.75|1781.95|1799.75|1781.95|1798.87|1781.07|14
1650958100000|2022-04-26 07:28:20|1799.85|1782.05|1799.85|1782.05|1799.85|1782.05|1799.85|1782.05|1
1650958110000|2022-04-26 07:28:30|1799.4|1781.6|1798.58|1780.78|1799.4|1781.6|1798.58|1780.78|9
1650958120000|2022-04-26 07:28:40|1798.6|1780.8|1798.61|1780.81|1798.67|1780.87|1798.6|1780.8|9
1650958130000|2022-04-26 07:28:50|1798.63|1780.83|1798.61|1780.81|1798.7|1780.9|1798.58|1780.78|7
1650958140000|2022-04-26 07:29:00|1798.67|1780.87|1798.7|1780.9|1798.7|1780.9|1798.67|1780.87|3
1650958150000|2022-04-26 07:29:10|1798.39|1780.59|1797.74|1779.94|1798.39|1780.59|1797.69|1779.89|13
1650958170000|2022-04-26 07:29:30|1797.93|1780.13|1797.93|1780.13|1797.93|1780.13|1797.93|1780.13|1
1650958180000|2022-04-26 07:29:40|1798.07|1780.27|1798.79|1780.99|1798.79|1780.99|1798.07|1780.27|8
1650958190000|2022-04-26 07:29:50|1798.78|1780.98|1798.79|1780.99|1798.79|1780.99|1798.78|1780.98|2
1650958200000|2022-04-26 07:30:00|1798.71|1780.91|1797.93|1780.13|1798.95|1781.15|1797.93|1780.13|19
1650958210000|2022-04-26 07:30:10|1797.75|1779.95|1798.08|1780.28|1798.15|1780.35|1797.73|1779.93|19
1650958220000|2022-04-26 07:30:20|1798.12|1780.32|1798.65|1780.85|1798.72|1780.92|1798.12|1780.32|12
1650958230000|2022-04-26 07:30:30|1798.69|1780.89|1798.46|1780.66|1798.93|1781.13|1798.26|1780.46|16
1650958240000|2022-04-26 07:30:40|1798.78|1780.98|1798.31|1780.51|1798.78|1780.98|1798.3|1780.5|4
1650958250000|2022-04-26 07:30:50|1798.3|1780.5|1798.3|1780.5|1798.32|1780.52|1798.3|1780.5|6
1650958260000|2022-04-26 07:31:00|1798.29|1780.49|1798.37|1780.57|1798.37|1780.57|1798.29|1780.49|4
1650958270000|2022-04-26 07:31:10|1798.4|1780.6|1798.3|1780.5|1798.65|1780.85|1798.3|1780.5|8
1650958280000|2022-04-26 07:31:20|1798.32|1780.52|1797.79|1779.99|1798.32|1780.52|1797.79|1779.99|9
1650958290000|2022-04-26 07:31:30|1797.64|1779.84|1797.65|1779.85|1797.72|1779.92|1797.6|1779.8|6
1650958300000|2022-04-26 07:31:40|1797.55|1779.75|1797.05|1779.25|1798.01|1780.21|1796.67|1778.87|11
1650958310000|2022-04-26 07:31:50|1796.88|1779.08|1797.08|1779.28|1797.28|1779.48|1796.67|1778.87|23
1650958320000|2022-04-26 07:32:00|1797.04|1779.24|1796.93|1779.13|1797.05|1779.25|1796.83|1779.03|14
1650958330000|2022-04-26 07:32:10|1796.92|1779.12|1796.86|1779.06|1796.96|1779.16|1796.86|1779.06|10
1650958340000|2022-04-26 07:32:20|1796.85|1779.05|1797.46|1779.66|1797.55|1779.75|1796.76|1778.96|19
1650958350000|2022-04-26 07:32:30|1797.44|1779.64|1797.27|1779.47|1797.57|1779.77|1796.75|1778.95|15
1650958360000|2022-04-26 07:32:40|1797.38|1779.58|1797.58|1779.78|1797.61|1779.81|1797.38|1779.58|11
1650958370000|2022-04-26 07:32:50|1797.62|1779.82|1797.62|1779.82|1797.7|1779.9|1797.53|1779.73|23
1650958380000|2022-04-26 07:33:00|1797.59|1779.79|1798.21|1780.41|1798.21|1780.41|1797.54|1779.74|18
1650958390000|2022-04-26 07:33:10|1798.34|1780.54|1798.46|1780.66|1798.46|1780.66|1798.33|1780.53|5
1650958420000|2022-04-26 07:33:40|1798.61|1780.81|1799.35|1781.55|1799.4|1781.6|1798.58|1780.78|11
1650958430000|2022-04-26 07:33:50|1799.66|1781.86|1799.55|1781.75|1799.7|1781.9|1799.44|1781.64|4
1650958440000|2022-04-26 07:34:00|1799.5|1781.7|1800.09|1782.29|1800.09|1782.29|1799.46|1781.66|10
1650958450000|2022-04-26 07:34:10|1799.9|1782.1|1800.58|1782.78|1800.58|1782.78|1799.8|1782|12
1650958460000|2022-04-26 07:34:20|1800.65|1782.85|1800.56|1782.76|1800.68|1782.88|1800.56|1782.76|10
1650958470000|2022-04-26 07:34:30|1800.58|1782.78|1800.57|1782.77|1800.66|1782.86|1800.54|1782.74|10
1650958480000|2022-04-26 07:34:40|1800.8|1783|1800.55|1782.75|1800.8|1783|1800.55|1782.75|3
1650958490000|2022-04-26 07:34:50|1800.75|1782.95|1800.53|1782.73|1800.75|1782.95|1800.53|1782.73|6
1650958500000|2022-04-26 07:35:00|1800.31|1782.51|1799.62|1781.82|1800.33|1782.53|1799.54|1781.74|14
1650958510000|2022-04-26 07:35:10|1799.54|1781.74|1800.33|1782.53|1800.33|1782.53|1799.54|1781.74|14
1650958520000|2022-04-26 07:35:20|1800.4|1782.6|1800.58|1782.78|1800.58|1782.78|1800.35|1782.55|13
1650958530000|2022-04-26 07:35:30|1800.6|1782.8|1800.61|1782.81|1800.62|1782.82|1799.82|1782.02|20
1650958540000|2022-04-26 07:35:40|1800.6|1782.8|1800.6|1782.8|1800.75|1782.95|1800.58|1782.78|15
1650958550000|2022-04-26 07:35:50|1800.58|1782.78|1800.78|1782.98|1800.78|1782.98|1800.58|1782.78|19
1650958560000|2022-04-26 07:36:00|1800.86|1783.06|1800.6|1782.8|1800.86|1783.06|1800.59|1782.79|19
1650958570000|2022-04-26 07:36:10|1800.75|1782.95|1800.6|1782.8|1800.76|1782.96|1800.52|1782.72|11
1650958580000|2022-04-26 07:36:20|1800.38|1782.58|1799.53|1781.73|1800.38|1782.58|1799.48|1781.68|16
1650958590000|2022-04-26 07:36:30|1799.52|1781.72|1799.54|1781.74|1799.56|1781.76|1799.52|1781.72|9
1650958600000|2022-04-26 07:36:40|1799.55|1781.75|1799.73|1781.93|1799.73|1781.93|1799.53|1781.73|14
1650958610000|2022-04-26 07:36:50|1799.92|1782.12|1800.79|1782.99|1800.79|1782.99|1799.92|1782.12|13
1650958620000|2022-04-26 07:37:00|1800.91|1783.11|1801.56|1783.76|1801.56|1783.76|1800.79|1782.99|7
1650958630000|2022-04-26 07:37:10|1801.65|1783.85|1800.57|1782.77|1801.65|1783.85|1800.55|1782.75|7
1650958640000|2022-04-26 07:37:20|1800.56|1782.76|1800.67|1782.87|1800.77|1782.97|1800.56|1782.76|7
1650958650000|2022-04-26 07:37:30|1800.63|1782.83|1800.6|1782.8|1800.75|1782.95|1800.58|1782.78|8
1650958660000|2022-04-26 07:37:40|1800.61|1782.81|1800.66|1782.86|1800.66|1782.86|1800.58|1782.78|4
1650958670000|2022-04-26 07:37:50|1800.58|1782.78|1800.7|1782.9|1800.7|1782.9|1800.57|1782.77|7
1650958680000|2022-04-26 07:38:00|1800.43|1782.63|1799.95|1782.15|1800.43|1782.63|1799.83|1782.03|7
1650958690000|2022-04-26 07:38:10|1800.28|1782.48|1800.7|1782.9|1800.7|1782.9|1800.28|1782.48|14
1650958700000|2022-04-26 07:38:20|1800.32|1782.52|1800.27|1782.47|1800.41|1782.61|1800.25|1782.45|13
1650958710000|2022-04-26 07:38:30|1800.25|1782.45|1800.39|1782.59|1800.39|1782.59|1800.25|1782.45|2
1650958720000|2022-04-26 07:38:40|1800.38|1782.58|1799.94|1782.14|1800.38|1782.58|1799.88|1782.08|10
1650958730000|2022-04-26 07:38:50|1799.7|1781.9|1800.45|1782.65|1800.48|1782.68|1799.7|1781.9|19
1650958740000|2022-04-26 07:39:00|1800.46|1782.66|1800.49|1782.69|1800.49|1782.69|1800.45|1782.65|9
1650958750000|2022-04-26 07:39:10|1800.48|1782.68|1800.47|1782.67|1800.55|1782.75|1800.47|1782.67|13
1650958760000|2022-04-26 07:39:20|1800.49|1782.69|1800.72|1782.92|1800.72|1782.92|1800.49|1782.69|15
1650958770000|2022-04-26 07:39:30|1800.68|1782.88|1800.57|1782.77|1800.68|1782.88|1800.53|1782.73|13
1650958780000|2022-04-26 07:39:40|1800.56|1782.76|1800.56|1782.76|1800.57|1782.77|1800.55|1782.75|4
1650958790000|2022-04-26 07:39:50|1800.55|1782.75|1800.58|1782.78|1800.59|1782.79|1800.55|1782.75|6
1650958800000|2022-04-26 07:40:00|1800.8|1783|1800.59|1782.79|1800.8|1783|1800.56|1782.76|14
1650958810000|2022-04-26 07:40:10|1800.63|1782.83|1800.56|1782.76|1800.7|1782.9|1800.56|1782.76|17
1650958820000|2022-04-26 07:40:20|1800.73|1782.93|1800.64|1782.84|1800.73|1782.93|1800.51|1782.71|10
1650958830000|2022-04-26 07:40:30|1800.58|1782.78|1800.57|1782.77|1800.71|1782.91|1800.57|1782.77|6
1650958840000|2022-04-26 07:40:40|1800.54|1782.74|1800.54|1782.74|1800.55|1782.75|1800.32|1782.52|10
1650958850000|2022-04-26 07:40:50|1800.55|1782.75|1800.52|1782.72|1800.56|1782.76|1800.52|1782.72|14
1650958860000|2022-04-26 07:41:00|1800.51|1782.71|1800.51|1782.71|1800.55|1782.75|1800.5|1782.7|8
1650958870000|2022-04-26 07:41:10|1800.5|1782.7|1800.53|1782.73|1800.55|1782.75|1800.5|1782.7|11
1650958880000|2022-04-26 07:41:20|1800.52|1782.72|1800.58|1782.78|1800.71|1782.91|1800.52|1782.72|13
1650958890000|2022-04-26 07:41:30|1800.59|1782.79|1800.56|1782.76|1800.78|1782.98|1800.56|1782.76|13
1650958900000|2022-04-26 07:41:40|1800.57|1782.77|1800.64|1782.84|1800.64|1782.84|1800.55|1782.75|6
1650958910000|2022-04-26 07:41:50|1800.55|1782.75|1800.75|1782.95|1800.75|1782.95|1800.55|1782.75|4
1650958920000|2022-04-26 07:42:00|1800.6|1782.8|1800.7|1782.9|1800.7|1782.9|1800.56|1782.76|13
1650958930000|2022-04-26 07:42:10|1800.6|1782.8|1801.4|1783.6|1801.4|1783.6|1800.58|1782.78|11
1650958940000|2022-04-26 07:42:20|1801.66|1783.86|1801.7|1783.9|1801.7|1783.9|1801.64|1783.84|3
1650958950000|2022-04-26 07:42:30|1801.66|1783.86|1801.7|1783.9|1801.7|1783.9|1801.64|1783.84|3
1650958960000|2022-04-26 07:42:40|1801.66|1783.86|1801.59|1783.79|1801.7|1783.9|1801.55|1783.75|6
1650958970000|2022-04-26 07:42:50|1801.65|1783.85|1801.65|1783.85|1801.65|1783.85|1801.65|1783.85|1
1650958980000|2022-04-26 07:43:00|1801.59|1783.79|1802.35|1784.55|1802.36|1784.56|1801.59|1783.79|9
1650958990000|2022-04-26 07:43:10|1802.36|1784.56|1802.58|1784.78|1802.92|1785.12|1802.34|1784.54|13
1650959000000|2022-04-26 07:43:20|1802.62|1784.82|1802.4|1784.6|1802.65|1784.85|1802.38|1784.58|5
1650959010000|2022-04-26 07:43:30|1802.38|1784.58|1802.4|1784.6|1802.4|1784.6|1802.37|1784.57|10
1650959020000|2022-04-26 07:43:40|1802.38|1784.58|1802.38|1784.58|1802.39|1784.59|1802.35|1784.55|6
1650959030000|2022-04-26 07:43:50|1802.36|1784.56|1802.39|1784.59|1802.39|1784.59|1802.36|1784.56|3
1650959040000|2022-04-26 07:44:00|1802.38|1784.58|1802.38|1784.58|1802.75|1784.95|1802.22|1784.42|23
1650959050000|2022-04-26 07:44:10|1802.54|1784.74|1802.8|1785|1802.8|1785|1802.52|1784.72|12
1650959060000|2022-04-26 07:44:20|1802.58|1784.78|1802.58|1784.78|1802.58|1784.78|1802.58|1784.78|1
1650959080000|2022-04-26 07:44:40|1802.65|1784.85|1802.65|1784.85|1802.65|1784.85|1802.65|1784.85|1
1650959090000|2022-04-26 07:44:50|1802.64|1784.84|1802.52|1784.72|1802.65|1784.85|1802.52|1784.72|6
1650959100000|2022-04-26 07:45:00|1802.62|1784.82|1802.85|1785.05|1802.85|1785.05|1802.54|1784.74|13
1650959110000|2022-04-26 07:45:10|1802.97|1785.17|1802.7|1784.9|1802.97|1785.17|1802.68|1784.88|4
1650959120000|2022-04-26 07:45:20|1802.77|1784.97|1802.51|1784.71|1802.77|1784.97|1802.43|1784.63|14
1650959130000|2022-04-26 07:45:30|1802.52|1784.72|1802.69|1784.89|1802.71|1784.91|1802.49|1784.69|14
1650959140000|2022-04-26 07:45:40|1802.68|1784.88|1803.38|1785.58|1803.38|1785.58|1802.62|1784.82|17
1650959150000|2022-04-26 07:45:50|1803.93|1786.13|1804.55|1786.75|1804.55|1786.75|1803.93|1786.13|5
1650959160000|2022-04-26 07:46:00|1804.57|1786.77|1804.57|1786.77|1804.6|1786.8|1804.55|1786.75|9
1650959170000|2022-04-26 07:46:10|1804.51|1786.71|1804.6|1786.8|1804.6|1786.8|1804.51|1786.71|4
1650959180000|2022-04-26 07:46:20|1804.48|1786.68|1804.54|1786.74|1804.6|1786.8|1804.48|1786.68|6
1650959190000|2022-04-26 07:46:30|1804.51|1786.71|1804.55|1786.75|1804.55|1786.75|1804.51|1786.71|3
1650959200000|2022-04-26 07:46:40|1804.54|1786.74|1804.4|1786.6|1804.54|1786.74|1804.4|1786.6|2
1650959210000|2022-04-26 07:46:50|1804.53|1786.73|1804.54|1786.74|1804.57|1786.77|1804.53|1786.73|6
1650959230000|2022-04-26 07:47:10|1804.53|1786.73|1804.55|1786.75|1804.6|1786.8|1804.53|1786.73|9
1650959240000|2022-04-26 07:47:20|1804.48|1786.68|1804.55|1786.75|1804.55|1786.75|1804.48|1786.68|2
1650959250000|2022-04-26 07:47:30|1804.59|1786.79|1804.54|1786.74|1804.61|1786.81|1804.54|1786.74|3
1650959260000|2022-04-26 07:47:40|1804.61|1786.81|1804.56|1786.76|1804.61|1786.81|1804.54|1786.74|4
1650959270000|2022-04-26 07:47:50|1804.6|1786.8|1804.54|1786.74|1804.6|1786.8|1804.54|1786.74|3
1650959280000|2022-04-26 07:48:00|1804.6|1786.8|1804.54|1786.74|1804.6|1786.8|1804.54|1786.74|2
1650959290000|2022-04-26 07:48:10|1804.47|1786.67|1803.52|1785.72|1804.47|1786.67|1803.52|1785.72|6
1650959300000|2022-04-26 07:48:20|1803.47|1785.67|1803.47|1785.67|1803.47|1785.67|1803.47|1785.67|1
1650959310000|2022-04-26 07:48:30|1803.59|1785.79|1803.59|1785.79|1803.59|1785.79|1803.59|1785.79|1
1650959330000|2022-04-26 07:48:50|1803.58|1785.78|1803.75|1785.95|1803.79|1785.99|1803.58|1785.78|9
1650959340000|2022-04-26 07:49:00|1804.01|1786.21|1803.75|1785.95|1804.01|1786.21|1803.75|1785.95|4
1650959350000|2022-04-26 07:49:10|1803.77|1785.97|1803.59|1785.79|1804.05|1786.25|1803.59|1785.79|5
1650959360000|2022-04-26 07:49:20|1803.66|1785.86|1803.7|1785.9|1803.7|1785.9|1803.66|1785.86|2
1650959370000|2022-04-26 07:49:30|1803.55|1785.75|1803.55|1785.75|1803.55|1785.75|1803.55|1785.75|1
1650959380000|2022-04-26 07:49:40|1803.46|1785.66|1803.11|1785.31|1803.46|1785.66|1803.11|1785.31|3
1650959390000|2022-04-26 07:49:50|1802.94|1785.14|1802.59|1784.79|1802.94|1785.14|1802.59|1784.79|10
1650959400000|2022-04-26 07:50:00|1802.57|1784.77|1802.52|1784.72|1802.7|1784.9|1802.52|1784.72|5
1650959410000|2022-04-26 07:50:10|1802.54|1784.74|1802.54|1784.74|1802.55|1784.75|1802.54|1784.74|3
1650959420000|2022-04-26 07:50:20|1802.56|1784.76|1803.29|1785.49|1803.3|1785.5|1802.56|1784.76|10
1650959440000|2022-04-26 07:50:40|1803.64|1785.84|1803.7|1785.9|1803.7|1785.9|1803.64|1785.84|2
1650959450000|2022-04-26 07:50:50|1803.64|1785.84|1803.7|1785.9|1803.7|1785.9|1803.64|1785.84|4
1650959460000|2022-04-26 07:51:00|1803.4|1785.6|1802.61|1784.81|1803.4|1785.6|1802.61|1784.81|5
1650959470000|2022-04-26 07:51:10|1802.58|1784.78|1802.58|1784.78|1802.59|1784.79|1802.51|1784.71|12
1650959480000|2022-04-26 07:51:20|1802.54|1784.74|1802.54|1784.74|1802.55|1784.75|1802.54|1784.74|5
1650959490000|2022-04-26 07:51:30|1802.56|1784.76|1802.56|1784.76|1802.63|1784.83|1802.54|1784.74|7
1650959500000|2022-04-26 07:51:40|1802.6|1784.8|1802.54|1784.74|1802.6|1784.8|1802.53|1784.73|7
1650959510000|2022-04-26 07:51:50|1802.6|1784.8|1803.34|1785.54|1803.4|1785.6|1802.54|1784.74|10
1650959520000|2022-04-26 07:52:00|1803.5|1785.7|1803.9|1786.1|1804.09|1786.29|1803.5|1785.7|4
1650959530000|2022-04-26 07:52:10|1803.71|1785.91|1803.75|1785.95|1803.75|1785.95|1803.71|1785.91|2
1650959540000|2022-04-26 07:52:20|1803.56|1785.76|1803.65|1785.85|1803.65|1785.85|1803.56|1785.76|2
1650959550000|2022-04-26 07:52:30|1803.49|1785.69|1803.6|1785.8|1803.6|1785.8|1803.49|1785.69|2
1650959560000|2022-04-26 07:52:40|1803.51|1785.71|1803.6|1785.8|1803.6|1785.8|1803.51|1785.71|2
1650959570000|2022-04-26 07:52:50|1803.53|1785.73|1803.6|1785.8|1803.6|1785.8|1803.53|1785.73|2
1650959580000|2022-04-26 07:53:00|1803.64|1785.84|1803.4|1785.6|1803.7|1785.9|1803.4|1785.6|3
1650959590000|2022-04-26 07:53:10|1803.53|1785.73|1803.4|1785.6|1803.53|1785.73|1803.4|1785.6|5
1650959600000|2022-04-26 07:53:20|1803.42|1785.62|1803.4|1785.6|1803.42|1785.62|1803.4|1785.6|2
1650959610000|2022-04-26 07:53:30|1803.36|1785.56|1803.4|1785.6|1803.4|1785.6|1803.36|1785.56|2
1650959620000|2022-04-26 07:53:40|1803.36|1785.56|1803.5|1785.7|1803.5|1785.7|1803.33|1785.53|5
1650959630000|2022-04-26 07:53:50|1803.44|1785.64|1803.44|1785.64|1803.44|1785.64|1803.44|1785.64|1
1650959640000|2022-04-26 07:54:00|1803.55|1785.75|1803.4|1785.6|1803.55|1785.75|1803.4|1785.6|5
1650959650000|2022-04-26 07:54:10|1802.95|1785.15|1802.65|1784.85|1803.33|1785.53|1802.45|1784.65|7
1650959670000|2022-04-26 07:54:30|1802.59|1784.79|1802.62|1784.82|1802.65|1784.85|1802.59|1784.79|3
1650959680000|2022-04-26 07:54:40|1802.65|1784.85|1802.62|1784.82|1802.65|1784.85|1802.59|1784.79|3
1650959700000|2022-04-26 07:55:00|1802.59|1784.79|1802.65|1784.85|1802.65|1784.85|1802.59|1784.79|2
1650959710000|2022-04-26 07:55:10|1802.58|1784.78|1803.38|1785.58|1803.4|1785.6|1802.58|1784.78|11
1650959720000|2022-04-26 07:55:20|1803.32|1785.52|1803.55|1785.75|1803.65|1785.85|1803.32|1785.52|7
1650959730000|2022-04-26 07:55:30|1803.49|1785.69|1803.51|1785.71|1803.55|1785.75|1803.47|1785.67|16
1650959740000|2022-04-26 07:55:40|1803.52|1785.72|1802.75|1784.95|1803.55|1785.75|1802.71|1784.91|12
1650959760000|2022-04-26 07:56:00|1802.67|1784.87|1802.63|1784.83|1802.75|1784.95|1802.36|1784.56|14
1650959770000|2022-04-26 07:56:10|1802.65|1784.85|1802.55|1784.75|1802.65|1784.85|1802.41|1784.61|7
1650959780000|2022-04-26 07:56:20|1802.4|1784.6|1802.24|1784.44|1802.51|1784.71|1802.2|1784.4|10
1650959790000|2022-04-26 07:56:30|1801.81|1784.01|1801.62|1783.82|1802.32|1784.52|1801.59|1783.79|9
1650959810000|2022-04-26 07:56:50|1801.52|1783.72|1801.56|1783.76|1801.62|1783.82|1801.52|1783.72|4
1650959820000|2022-04-26 07:57:00|1801.59|1783.79|1800.78|1782.98|1801.59|1783.79|1800.78|1782.98|6
1650959830000|2022-04-26 07:57:10|1800.72|1782.92|1800.54|1782.74|1800.72|1782.92|1800.52|1782.72|9
1650959840000|2022-04-26 07:57:20|1800.38|1782.58|1799.98|1782.18|1800.38|1782.58|1799.98|1782.18|5
1650959850000|2022-04-26 07:57:30|1799.81|1782.01|1799.87|1782.07|1799.88|1782.08|1799.81|1782.01|4
1650959860000|2022-04-26 07:57:40|1799.77|1781.97|1799.87|1782.07|1799.87|1782.07|1799.77|1781.97|2
1650959880000|2022-04-26 07:58:00|1799.55|1781.75|1799.87|1782.07|1799.87|1782.07|1799.55|1781.75|4
1650959890000|2022-04-26 07:58:10|1799.48|1781.68|1798.14|1780.34|1799.48|1781.68|1798.14|1780.34|5
1650959900000|2022-04-26 07:58:20|1797.64|1779.84|1797.36|1779.56|1797.64|1779.84|1797.35|1779.55|14
1650959910000|2022-04-26 07:58:30|1797.34|1779.54|1797.33|1779.53|1797.34|1779.54|1797.18|1779.38|4
1650959920000|2022-04-26 07:58:40|1797.32|1779.52|1797.37|1779.57|1797.38|1779.58|1797.03|1779.23|10
1650959930000|2022-04-26 07:58:50|1797.58|1779.78|1797.85|1780.05|1798.25|1780.45|1797.58|1779.78|14
1650959940000|2022-04-26 07:59:00|1797.91|1780.11|1797.61|1779.81|1797.91|1780.11|1797.53|1779.73|10
1650959950000|2022-04-26 07:59:10|1797.54|1779.74|1797.55|1779.75|1797.55|1779.75|1797.52|1779.72|5
1650959960000|2022-04-26 07:59:20|1797.58|1779.78|1798.41|1780.61|1798.41|1780.61|1797.45|1779.65|14
1650959970000|2022-04-26 07:59:30|1798.42|1780.62|1798.56|1780.76|1798.6|1780.8|1798.42|1780.62|10
1650959980000|2022-04-26 07:59:40|1798.57|1780.77|1798.53|1780.73|1798.73|1780.93|1798.53|1780.73|13
1650959990000|2022-04-26 07:59:50|1798.51|1780.71|1798.52|1780.72|1798.53|1780.73|1798.51|1780.71|6
1650960000000|2022-04-26 08:00:00|1798.7|1780.9|1798.54|1780.74|1798.7|1780.9|1798.54|1780.74|5
1650960010000|2022-04-26 08:00:10|1798.68|1780.88|1798.69|1780.89|1798.75|1780.95|1798.61|1780.81|10
1650960020000|2022-04-26 08:00:20|1798.71|1780.91|1798.95|1781.15|1799.03|1781.23|1798.6|1780.8|26
1650960030000|2022-04-26 08:00:30|1798.63|1780.83|1798.71|1780.91|1798.71|1780.91|1798.63|1780.83|3
1650960040000|2022-04-26 08:00:40|1798.7|1780.9|1799.21|1781.41|1799.21|1781.41|1798.64|1780.84|10
1650960050000|2022-04-26 08:00:50|1799.33|1781.53|1800.58|1782.78|1800.68|1782.88|1799.33|1781.53|21
1650960060000|2022-04-26 08:01:00|1800.7|1782.9|1801.4|1783.6|1801.4|1783.6|1800.58|1782.78|11
1650960070000|2022-04-26 08:01:10|1801.35|1783.55|1800.58|1782.78|1801.35|1783.55|1800.56|1782.76|5
1650960080000|2022-04-26 08:01:20|1800.54|1782.74|1800.56|1782.76|1800.56|1782.76|1800.54|1782.74|5
1650960090000|2022-04-26 08:01:30|1800.54|1782.74|1800.48|1782.68|1800.6|1782.8|1800.33|1782.53|15
1650960100000|2022-04-26 08:01:40|1800.37|1782.57|1800.36|1782.56|1800.48|1782.68|1800.36|1782.56|13
1650960110000|2022-04-26 08:01:50|1800.42|1782.62|1800.46|1782.66|1800.5|1782.7|1800.42|1782.62|5
1650960120000|2022-04-26 08:02:00|1800.48|1782.68|1800.5|1782.7|1800.6|1782.8|1800.26|1782.46|9
1650960130000|2022-04-26 08:02:10|1800.6|1782.8|1801.4|1783.6|1801.53|1783.73|1800.59|1782.79|12
1650960140000|2022-04-26 08:02:20|1801.46|1783.66|1802.35|1784.55|1802.35|1784.55|1801.4|1783.6|13
1650960150000|2022-04-26 08:02:30|1802.33|1784.53|1801.72|1783.92|1802.33|1784.53|1801.72|1783.92|12
1650960160000|2022-04-26 08:02:40|1801.52|1783.72|1801.4|1783.6|1801.52|1783.72|1801.36|1783.56|7
1650960170000|2022-04-26 08:02:50|1801.38|1783.58|1801.4|1783.6|1801.4|1783.6|1801.38|1783.58|4
1650960180000|2022-04-26 08:03:00|1801.38|1783.58|1801.46|1783.66|1801.49|1783.69|1801.33|1783.53|12
1650960190000|2022-04-26 08:03:10|1801.41|1783.61|1802.4|1784.6|1802.4|1784.6|1801.41|1783.61|16
1650960200000|2022-04-26 08:03:20|1802.34|1784.54|1802.37|1784.57|1802.37|1784.57|1802.34|1784.54|2
1650960210000|2022-04-26 08:03:30|1802.4|1784.6|1802.4|1784.6|1802.4|1784.6|1802.3|1784.5|5
1650960220000|2022-04-26 08:03:40|1802.36|1784.56|1802.37|1784.57|1802.37|1784.57|1801.84|1784.04|14
1650960230000|2022-04-26 08:03:50|1802.36|1784.56|1802.31|1784.51|1802.5|1784.7|1802.29|1784.49|6
1650960240000|2022-04-26 08:04:00|1802.32|1784.52|1801.62|1783.82|1802.4|1784.6|1801.62|1783.82|11
1650960250000|2022-04-26 08:04:10|1801.56|1783.76|1800.94|1783.14|1801.62|1783.82|1800.94|1783.14|13
1650960260000|2022-04-26 08:04:20|1801.13|1783.33|1801.22|1783.42|1801.29|1783.49|1800.89|1783.09|22
1650960270000|2022-04-26 08:04:30|1800.91|1783.11|1801.3|1783.5|1801.4|1783.6|1800.88|1783.08|20
1650960280000|2022-04-26 08:04:40|1801.31|1783.51|1801.33|1783.53|1801.34|1783.54|1801.23|1783.43|17
1650960290000|2022-04-26 08:04:50|1801.32|1783.52|1801.35|1783.55|1801.37|1783.57|1801.32|1783.52|9
1650960300000|2022-04-26 08:05:00|1801.34|1783.54|1801.8|1784|1801.8|1784|1801.34|1783.54|12
1650960310000|2022-04-26 08:05:10|1801.53|1783.73|1801.61|1783.81|1801.61|1783.81|1801.53|1783.73|3
1650960320000|2022-04-26 08:05:20|1801.6|1783.8|1801.28|1783.48|1801.6|1783.8|1801.22|1783.42|15
1650960330000|2022-04-26 08:05:30|1801.27|1783.47|1802.34|1784.54|1802.35|1784.55|1801.22|1783.42|20
1650960340000|2022-04-26 08:05:40|1801.97|1784.17|1802.33|1784.53|1802.36|1784.56|1801.97|1784.17|9
1650960350000|2022-04-26 08:05:50|1802.34|1784.54|1802.35|1784.55|1802.35|1784.55|1802.34|1784.54|2
1650960360000|2022-04-26 08:06:00|1802.32|1784.52|1802.52|1784.72|1802.52|1784.72|1802.08|1784.28|10
1650960380000|2022-04-26 08:06:20|1802.55|1784.75|1803.4|1785.6|1803.4|1785.6|1802.55|1784.75|3
1650960390000|2022-04-26 08:06:30|1803.21|1785.41|1803.21|1785.41|1803.4|1785.6|1803.19|1785.39|5
1650960400000|2022-04-26 08:06:40|1803.4|1785.6|1803.26|1785.46|1804.13|1786.33|1803.25|1785.45|21
1650960410000|2022-04-26 08:06:50|1803.33|1785.53|1803.26|1785.46|1803.33|1785.53|1803.23|1785.43|14
1650960420000|2022-04-26 08:07:00|1803.24|1785.44|1803.26|1785.46|1803.36|1785.56|1803.18|1785.38|16
1650960430000|2022-04-26 08:07:10|1803.25|1785.45|1804.15|1786.35|1804.15|1786.35|1803.23|1785.43|17
1650960440000|2022-04-26 08:07:20|1804.17|1786.37|1804.27|1786.47|1804.27|1786.47|1804.01|1786.21|16
1650960450000|2022-04-26 08:07:30|1804.28|1786.48|1804.4|1786.6|1804.4|1786.6|1804.28|1786.48|11
1650960460000|2022-04-26 08:07:40|1804.37|1786.57|1805.72|1787.92|1805.96|1788.16|1804.37|1786.57|13
1650960470000|2022-04-26 08:07:50|1805.96|1788.16|1806.4|1788.6|1806.4|1788.6|1805.72|1787.92|11
1650960480000|2022-04-26 08:08:00|1806.15|1788.35|1805.85|1788.05|1806.15|1788.35|1805.85|1788.05|2
1650960490000|2022-04-26 08:08:10|1805.51|1787.71|1806.4|1788.6|1806.4|1788.6|1805.5|1787.7|7
1650960500000|2022-04-26 08:08:20|1806.15|1788.35|1806.15|1788.35|1806.4|1788.6|1806.15|1788.35|5
1650960510000|2022-04-26 08:08:30|1806.04|1788.24|1806.15|1788.35|1806.18|1788.38|1805.85|1788.05|5
1650960520000|2022-04-26 08:08:40|1806.18|1788.38|1806.4|1788.6|1806.4|1788.6|1806.18|1788.38|10
1650960530000|2022-04-26 08:08:50|1806.33|1788.53|1806.4|1788.6|1806.4|1788.6|1806.33|1788.53|3
1650960540000|2022-04-26 08:09:00|1806.32|1788.52|1806.4|1788.6|1806.4|1788.6|1806.32|1788.52|4
1650960550000|2022-04-26 08:09:10|1806.54|1788.74|1806.85|1789.05|1807.4|1789.6|1806.54|1788.74|7
1650960570000|2022-04-26 08:09:30|1806.64|1788.84|1806.7|1788.9|1806.7|1788.9|1806.64|1788.84|2
1650960580000|2022-04-26 08:09:40|1806.61|1788.81|1806.65|1788.85|1806.65|1788.85|1806.61|1788.81|3
1650960590000|2022-04-26 08:09:50|1806.61|1788.81|1806.37|1788.57|1806.65|1788.85|1806.37|1788.57|4
1650960600000|2022-04-26 08:10:00|1806.07|1788.27|1805.65|1787.85|1806.19|1788.39|1805.61|1787.81|5
1650960610000|2022-04-26 08:10:10|1805.61|1787.81|1806.36|1788.56|1806.36|1788.56|1805.55|1787.75|8
1650960620000|2022-04-26 08:10:20|1806.53|1788.73|1806.53|1788.73|1806.53|1788.73|1806.53|1788.73|1
1650960630000|2022-04-26 08:10:30|1806.35|1788.55|1805.55|1787.75|1806.35|1788.55|1805.55|1787.75|5
1650960640000|2022-04-26 08:10:40|1805.67|1787.87|1805.53|1787.73|1805.7|1787.9|1805.51|1787.71|6
1650960650000|2022-04-26 08:10:50|1805.52|1787.72|1808.4|1790.6|1808.4|1790.6|1805.52|1787.72|13
1650960660000|2022-04-26 08:11:00|1808.28|1790.48|1808.4|1790.6|1808.4|1790.6|1808.28|1790.48|2
1650960670000|2022-04-26 08:11:10|1808.23|1790.43|1808.4|1790.6|1808.4|1790.6|1808.23|1790.43|3
1650960680000|2022-04-26 08:11:20|1808.16|1790.36|1807.8|1790|1808.16|1790.36|1807.4|1789.6|5
1650960690000|2022-04-26 08:11:30|1807.45|1789.65|1807.5|1789.7|1807.5|1789.7|1806.79|1788.99|21
1650960700000|2022-04-26 08:11:40|1808|1790.2|1808.4|1790.6|1808.59|1790.79|1808|1790.2|12
1650960710000|2022-04-26 08:11:50|1808.6|1790.8|1808.4|1790.6|1808.6|1790.8|1808.4|1790.6|2
1650960720000|2022-04-26 08:12:00|1808.58|1790.78|1809.4|1791.6|1809.4|1791.6|1808.58|1790.78|3
1650960730000|2022-04-26 08:12:10|1809.33|1791.53|1808.75|1790.95|1809.33|1791.53|1808.7|1790.9|6
1650960740000|2022-04-26 08:12:20|1808.4|1790.6|1808.37|1790.57|1808.4|1790.6|1808.34|1790.54|6
1650960750000|2022-04-26 08:12:30|1808.39|1790.59|1808.5|1790.7|1808.5|1790.7|1808.37|1790.57|5
1650960760000|2022-04-26 08:12:40|1808.46|1790.66|1808.38|1790.58|1808.53|1790.73|1807.92|1790.12|15
1650960770000|2022-04-26 08:12:50|1808.4|1790.6|1807.9|1790.1|1808.45|1790.65|1807.9|1790.1|13
1650960780000|2022-04-26 08:13:00|1807.56|1789.76|1807.31|1789.51|1807.75|1789.95|1807.29|1789.49|15
1650960790000|2022-04-26 08:13:10|1806.85|1789.05|1807.25|1789.45|1807.25|1789.45|1806.83|1789.03|6
1650960800000|2022-04-26 08:13:20|1807.24|1789.44|1807.39|1789.59|1807.42|1789.62|1806.85|1789.05|13
1650960810000|2022-04-26 08:13:30|1807.43|1789.63|1808.36|1790.56|1808.36|1790.56|1807.36|1789.56|17
1650960820000|2022-04-26 08:13:40|1808.56|1790.76|1808.55|1790.75|1808.6|1790.8|1808.47|1790.67|15
1650960830000|2022-04-26 08:13:50|1808.53|1790.73|1809.34|1791.54|1809.34|1791.54|1808.47|1790.67|13
1650960840000|2022-04-26 08:14:00|1809.25|1791.45|1808.67|1790.87|1809.34|1791.54|1808.63|1790.83|9
1650960850000|2022-04-26 08:14:10|1808.65|1790.85|1808.3|1790.5|1808.67|1790.87|1808.19|1790.39|16
1650960860000|2022-04-26 08:14:20|1808.31|1790.51|1808.31|1790.51|1808.34|1790.54|1808.2|1790.4|16
1650960870000|2022-04-26 08:14:30|1808.32|1790.52|1808.3|1790.5|1808.4|1790.6|1808.3|1790.5|11
1650960880000|2022-04-26 08:14:40|1807.85|1790.05|1807.54|1789.74|1807.85|1790.05|1807.52|1789.72|6
1650960890000|2022-04-26 08:14:50|1807.53|1789.73|1807.31|1789.51|1807.55|1789.75|1807.31|1789.51|5
1650960900000|2022-04-26 08:15:00|1807.14|1789.34|1806.77|1788.97|1807.36|1789.56|1806.75|1788.95|22
1650960910000|2022-04-26 08:15:10|1806.64|1788.84|1806.5|1788.7|1806.64|1788.84|1806.5|1788.7|6
1650960920000|2022-04-26 08:15:20|1806.48|1788.68|1806.53|1788.73|1806.55|1788.75|1806.39|1788.59|15
1650960930000|2022-04-26 08:15:30|1806.51|1788.71|1806.4|1788.6|1806.55|1788.75|1806.27|1788.47|14
1650960940000|2022-04-26 08:15:40|1806.39|1788.59|1806.59|1788.79|1806.59|1788.79|1806.29|1788.49|20
1650960950000|2022-04-26 08:15:50|1806.53|1788.73|1806.53|1788.73|1806.75|1788.95|1806.5|1788.7|9
1650960960000|2022-04-26 08:16:00|1806.7|1788.9|1806.69|1788.89|1806.7|1788.9|1806.67|1788.87|7
1650960970000|2022-04-26 08:16:10|1806.7|1788.9|1806.7|1788.9|1806.7|1788.9|1806.68|1788.88|10
1650960980000|2022-04-26 08:16:20|1806.69|1788.89|1806.37|1788.57|1806.7|1788.9|1806.32|1788.52|11
1650960990000|2022-04-26 08:16:30|1806.34|1788.54|1806.43|1788.63|1806.45|1788.65|1806.33|1788.53|7
1650961000000|2022-04-26 08:16:40|1806.38|1788.58|1806.27|1788.47|1806.38|1788.58|1806.27|1788.47|6
1650961010000|2022-04-26 08:16:50|1806.25|1788.45|1806.32|1788.52|1806.32|1788.52|1806.22|1788.42|8
1650961020000|2022-04-26 08:17:00|1806.33|1788.53|1805.58|1787.78|1806.34|1788.54|1805.58|1787.78|12
1650961030000|2022-04-26 08:17:10|1805.59|1787.79|1805.6|1787.8|1805.75|1787.95|1805.56|1787.76|12
1650961050000|2022-04-26 08:17:30|1805.63|1787.83|1805.63|1787.83|1805.63|1787.83|1805.61|1787.81|4
1650961060000|2022-04-26 08:17:40|1805.62|1787.82|1805.52|1787.72|1805.63|1787.83|1805.5|1787.7|9
1650961070000|2022-04-26 08:17:50|1805.58|1787.78|1805.53|1787.73|1805.58|1787.78|1805.49|1787.69|5
1650961080000|2022-04-26 08:18:00|1805.52|1787.72|1805.53|1787.73|1805.65|1787.85|1805.52|1787.72|11
1650961090000|2022-04-26 08:18:10|1805.59|1787.79|1805.52|1787.72|1805.66|1787.86|1805.52|1787.72|18
1650961100000|2022-04-26 08:18:20|1805.54|1787.74|1805.59|1787.79|1805.65|1787.85|1805.53|1787.73|15
1650961110000|2022-04-26 08:18:30|1805.58|1787.78|1805.57|1787.77|1805.6|1787.8|1805.51|1787.71|10
1650961120000|2022-04-26 08:18:40|1805.53|1787.73|1806.08|1788.28|1806.08|1788.28|1805.46|1787.66|12
1650961130000|2022-04-26 08:18:50|1806.3|1788.5|1806.51|1788.71|1806.54|1788.74|1806.3|1788.5|10
1650961140000|2022-04-26 08:19:00|1806.53|1788.73|1807.4|1789.6|1807.4|1789.6|1806.53|1788.73|7
1650961150000|2022-04-26 08:19:10|1807.42|1789.62|1807.4|1789.6|1807.42|1789.62|1807.4|1789.6|2
1650961160000|2022-04-26 08:19:20|1807.33|1789.53|1807.4|1789.6|1807.4|1789.6|1807.33|1789.53|2
1650961200000|2022-04-26 08:20:00|1807.33|1789.53|1807.4|1789.6|1807.4|1789.6|1807.33|1789.53|4
1650961210000|2022-04-26 08:20:10|1807.36|1789.56|1807.4|1789.6|1807.4|1789.6|1807.36|1789.56|2
1650961220000|2022-04-26 08:20:20|1807.33|1789.53|1807.4|1789.6|1807.4|1789.6|1807.33|1789.53|2
1650961230000|2022-04-26 08:20:30|1807.36|1789.56|1807.33|1789.53|1807.4|1789.6|1807.33|1789.53|4
1650961240000|2022-04-26 08:20:40|1807.36|1789.56|1807.4|1789.6|1807.4|1789.6|1807.33|1789.53|5
1650961260000|2022-04-26 08:21:00|1807.36|1789.56|1807.4|1789.6|1807.4|1789.6|1807.33|1789.53|5
1650961270000|2022-04-26 08:21:10|1807.36|1789.56|1807.4|1789.6|1807.4|1789.6|1806.9|1789.1|7
1650961280000|2022-04-26 08:21:20|1807.33|1789.53|1807.42|1789.62|1807.43|1789.63|1807.29|1789.49|4
1650961290000|2022-04-26 08:21:30|1807.5|1789.7|1807.5|1789.7|1807.5|1789.7|1807.5|1789.7|1
1650961300000|2022-04-26 08:21:40|1807.54|1789.74|1807.99|1790.19|1807.99|1790.19|1807.53|1789.73|7
1650961310000|2022-04-26 08:21:50|1808.4|1790.6|1808.4|1790.6|1808.4|1790.6|1808.4|1790.6|1
1650961320000|2022-04-26 08:22:00|1808.35|1790.55|1808.4|1790.6|1808.4|1790.6|1808.35|1790.55|2
1650961330000|2022-04-26 08:22:10|1808.38|1790.58|1808.4|1790.6|1808.4|1790.6|1808.38|1790.58|2
1650961340000|2022-04-26 08:22:20|1808.38|1790.58|1808.06|1790.26|1808.4|1790.6|1808.06|1790.26|8
1650961350000|2022-04-26 08:22:30|1808.27|1790.47|1808.4|1790.6|1808.4|1790.6|1808.08|1790.28|5
1650961360000|2022-04-26 08:22:40|1808.08|1790.28|1808|1790.2|1808.27|1790.47|1807.74|1789.94|9
1650961370000|2022-04-26 08:22:50|1808.06|1790.26|1808.4|1790.6|1808.4|1790.6|1807.56|1789.76|6
1650961380000|2022-04-26 08:23:00|1808.35|1790.55|1808.4|1790.6|1808.4|1790.6|1808.35|1790.55|2
1650961390000|2022-04-26 08:23:10|1808.38|1790.58|1811.12|1793.32|1811.12|1793.32|1808.09|1790.29|18
1650961400000|2022-04-26 08:23:20|1810.9|1793.1|1812.4|1794.6|1812.4|1794.6|1810.9|1793.1|14
1650961410000|2022-04-26 08:23:30|1812.26|1794.46|1815.68|1797.88|1815.99|1798.19|1812.24|1794.44|24
1650961420000|2022-04-26 08:23:40|1815.4|1797.6|1813.35|1795.55|1815.4|1797.6|1813.35|1795.55|21
1650961430000|2022-04-26 08:23:50|1813.4|1795.6|1813.4|1795.6|1813.56|1795.76|1813.26|1795.46|12
1650961440000|2022-04-26 08:24:00|1813.48|1795.68|1813.5|1795.7|1813.64|1795.84|1813.4|1795.6|12
1650961450000|2022-04-26 08:24:10|1813.4|1795.6|1811.38|1793.58|1813.4|1795.6|1811.33|1793.53|17
1650961460000|2022-04-26 08:24:20|1811.45|1793.65|1810.34|1792.54|1811.45|1793.65|1810.31|1792.51|21
1650961470000|2022-04-26 08:24:30|1810.33|1792.53|1810.32|1792.52|1810.4|1792.6|1810.28|1792.48|13
1650961480000|2022-04-26 08:24:40|1810.49|1792.69|1810.55|1792.75|1810.55|1792.75|1810.49|1792.69|8
1650961490000|2022-04-26 08:24:50|1810.52|1792.72|1810.55|1792.75|1810.55|1792.75|1810.52|1792.72|2
1650961500000|2022-04-26 08:25:00|1810.49|1792.69|1810.55|1792.75|1810.55|1792.75|1810.49|1792.69|2
1650961510000|2022-04-26 08:25:10|1810.4|1792.6|1809.75|1791.95|1810.4|1792.6|1809.7|1791.9|4
1650961520000|2022-04-26 08:25:20|1809.38|1791.58|1809.28|1791.48|1809.4|1791.6|1809.17|1791.37|13
1650961530000|2022-04-26 08:25:30|1809.16|1791.36|1809.21|1791.41|1809.36|1791.56|1809.16|1791.36|15
1650961540000|2022-04-26 08:25:40|1809.2|1791.4|1809.26|1791.46|1809.36|1791.56|1809.18|1791.38|16
1650961550000|2022-04-26 08:25:50|1809.23|1791.43|1808.54|1790.74|1809.23|1791.43|1808.54|1790.74|4
1650961560000|2022-04-26 08:26:00|1808.48|1790.68|1807.62|1789.82|1808.54|1790.74|1807.62|1789.82|7
1650961570000|2022-04-26 08:26:10|1807.66|1789.86|1808.37|1790.57|1808.37|1790.57|1807.66|1789.86|8
1650961580000|2022-04-26 08:26:20|1808.55|1790.75|1808.5|1790.7|1808.55|1790.75|1808.5|1790.7|3
1650961590000|2022-04-26 08:26:30|1808.51|1790.71|1808.35|1790.55|1808.55|1790.75|1808.25|1790.45|14
1650961600000|2022-04-26 08:26:40|1808.28|1790.48|1807.58|1789.78|1808.35|1790.55|1807.5|1789.7|9
1650961610000|2022-04-26 08:26:50|1807.6|1789.8|1808.51|1790.71|1808.65|1790.85|1807.6|1789.8|17
1650961620000|2022-04-26 08:27:00|1808.54|1790.74|1808.54|1790.74|1808.56|1790.76|1808.51|1790.71|8
1650961630000|2022-04-26 08:27:10|1808.56|1790.76|1808.61|1790.81|1808.61|1790.81|1808.56|1790.76|3
1650961640000|2022-04-26 08:27:20|1808.54|1790.74|1808.51|1790.71|1808.54|1790.74|1808.27|1790.47|13
1650961650000|2022-04-26 08:27:30|1808.42|1790.62|1808.6|1790.8|1808.6|1790.8|1808.39|1790.59|8
1650961660000|2022-04-26 08:27:40|1808.52|1790.72|1808.52|1790.72|1808.52|1790.72|1808.52|1790.72|1
1650961670000|2022-04-26 08:27:50|1808.47|1790.67|1808.49|1790.69|1808.52|1790.72|1808.47|1790.67|4
1650961680000|2022-04-26 08:28:00|1808.52|1790.72|1808.49|1790.69|1808.52|1790.72|1808.49|1790.69|2
1650961690000|2022-04-26 08:28:10|1808.52|1790.72|1808.37|1790.57|1808.52|1790.72|1808.26|1790.46|14
1650961700000|2022-04-26 08:28:20|1808.33|1790.53|1807.39|1789.59|1808.33|1790.53|1807.39|1789.59|14
1650961710000|2022-04-26 08:28:30|1807.38|1789.58|1807.39|1789.59|1807.4|1789.6|1807.04|1789.24|28
1650961720000|2022-04-26 08:28:40|1807.41|1789.61|1807.42|1789.62|1807.43|1789.63|1807.41|1789.61|3
1650961730000|2022-04-26 08:28:50|1807.46|1789.66|1807.3|1789.5|1807.5|1789.7|1807.04|1789.24|20
1650961740000|2022-04-26 08:29:00|1807.32|1789.52|1807.16|1789.36|1807.34|1789.54|1806.86|1789.06|18
1650961750000|2022-04-26 08:29:10|1807.15|1789.35|1806.62|1788.82|1807.15|1789.35|1806.6|1788.8|18
1650961760000|2022-04-26 08:29:20|1806.57|1788.77|1805.44|1787.64|1806.57|1788.77|1805.44|1787.64|17
1650961770000|2022-04-26 08:29:30|1805.43|1787.63|1804.41|1786.61|1805.43|1787.63|1804.41|1786.61|16
1650961780000|2022-04-26 08:29:40|1804.4|1786.6|1804.41|1786.61|1804.69|1786.89|1804.24|1786.44|11
1650961790000|2022-04-26 08:29:50|1804.31|1786.51|1804.41|1786.61|1804.41|1786.61|1804.24|1786.44|4
1650961800000|2022-04-26 08:30:00|1804.28|1786.48|1804.28|1786.48|1804.45|1786.65|1804.1|1786.3|11
1650961810000|2022-04-26 08:30:10|1803.95|1786.15|1803.63|1785.83|1803.97|1786.17|1803.6|1785.8|7
1650961820000|2022-04-26 08:30:20|1803.42|1785.62|1803.3|1785.5|1803.42|1785.62|1803.12|1785.32|17
1650961830000|2022-04-26 08:30:30|1803.35|1785.55|1803.36|1785.56|1803.38|1785.58|1803.3|1785.5|12
1650961840000|2022-04-26 08:30:40|1803.34|1785.54|1803.35|1785.55|1803.35|1785.55|1803.17|1785.37|9
1650961850000|2022-04-26 08:30:50|1803|1785.2|1803.33|1785.53|1803.4|1785.6|1803|1785.2|5
1650961860000|2022-04-26 08:31:00|1803.09|1785.29|1803.16|1785.36|1803.16|1785.36|1803.09|1785.29|3
1650961870000|2022-04-26 08:31:10|1803.13|1785.33|1802.88|1785.08|1803.3|1785.5|1802.88|1785.08|11
1650961880000|2022-04-26 08:31:20|1803.18|1785.38|1803.21|1785.41|1803.22|1785.42|1802.9|1785.1|9
1650961890000|2022-04-26 08:31:30|1803.22|1785.42|1803.27|1785.47|1803.27|1785.47|1802.9|1785.1|10
1650961900000|2022-04-26 08:31:40|1803.21|1785.41|1803.11|1785.31|1803.26|1785.46|1802.93|1785.13|13
1650961910000|2022-04-26 08:31:50|1802.61|1784.81|1800.39|1782.59|1802.61|1784.81|1800.39|1782.59|18
1650961920000|2022-04-26 08:32:00|1800.4|1782.6|1801.08|1783.28|1801.14|1783.34|1800.32|1782.52|11
1650961930000|2022-04-26 08:32:10|1800.92|1783.12|1800.65|1782.85|1801.4|1783.6|1800.65|1782.85|14
1650961940000|2022-04-26 08:32:20|1800.58|1782.78|1800.44|1782.64|1800.58|1782.78|1800.44|1782.64|3
1650961950000|2022-04-26 08:32:30|1800.32|1782.52|1800.44|1782.64|1800.48|1782.68|1800.32|1782.52|4
1650961960000|2022-04-26 08:32:40|1800.43|1782.63|1800.34|1782.54|1800.43|1782.63|1800.17|1782.37|17
1650961970000|2022-04-26 08:32:50|1800.35|1782.55|1799.02|1781.22|1800.35|1782.55|1798.92|1781.12|20
1650961980000|2022-04-26 08:33:00|1798.97|1781.17|1799.02|1781.22|1799.07|1781.27|1798.91|1781.11|12
1650961990000|2022-04-26 08:33:10|1799.04|1781.24|1798.1|1780.3|1799.04|1781.24|1798.03|1780.23|8
1650962000000|2022-04-26 08:33:20|1798.15|1780.35|1798.1|1780.3|1798.15|1780.35|1798.05|1780.25|6
1650962010000|2022-04-26 08:33:30|1798.41|1780.61|1799.71|1781.91|1799.75|1781.95|1798.41|1780.61|19
1650962020000|2022-04-26 08:33:40|1799.69|1781.89|1799.5|1781.7|1800.43|1782.63|1799.46|1781.66|22
1650962030000|2022-04-26 08:33:50|1799.47|1781.67|1799.41|1781.61|1799.57|1781.77|1799.33|1781.53|14
1650962040000|2022-04-26 08:34:00|1799.54|1781.74|1799.54|1781.74|1799.63|1781.83|1799.35|1781.55|20
1650962050000|2022-04-26 08:34:10|1799.55|1781.75|1801.4|1783.6|1801.4|1783.6|1799.55|1781.75|18
1650962060000|2022-04-26 08:34:20|1801.33|1783.53|1801.4|1783.6|1801.45|1783.65|1801.33|1783.53|5
1650962070000|2022-04-26 08:34:30|1801.37|1783.57|1801.24|1783.44|1801.37|1783.57|1801.21|1783.41|9
1650962080000|2022-04-26 08:34:40|1801.33|1783.53|1801.32|1783.52|1801.4|1783.6|1800.74|1782.94|15
1650962090000|2022-04-26 08:34:50|1801.33|1783.53|1801.55|1783.75|1801.55|1783.75|1801.33|1783.53|11
1650962100000|2022-04-26 08:35:00|1801.4|1783.6|1801.4|1783.6|1801.4|1783.6|1800.81|1783.01|10
1650962110000|2022-04-26 08:35:10|1801.42|1783.62|1801.4|1783.6|1801.45|1783.65|1801.39|1783.59|4
1650962120000|2022-04-26 08:35:20|1801.36|1783.56|1800.84|1783.04|1801.36|1783.56|1800.81|1783.01|13
1650962130000|2022-04-26 08:35:30|1801.29|1783.49|1800.2|1782.4|1801.29|1783.49|1800.2|1782.4|16
1650962140000|2022-04-26 08:35:40|1800.21|1782.41|1800.34|1782.54|1800.4|1782.6|1799.87|1782.07|13
1650962150000|2022-04-26 08:35:50|1800.36|1782.56|1800.24|1782.44|1800.45|1782.65|1800.24|1782.44|10
1650962160000|2022-04-26 08:36:00|1800.37|1782.57|1799.5|1781.7|1800.38|1782.58|1799.5|1781.7|12
1650962170000|2022-04-26 08:36:10|1799.53|1781.73|1799.45|1781.65|1799.53|1781.73|1799.35|1781.55|17
1650962180000|2022-04-26 08:36:20|1799.44|1781.64|1799.59|1781.79|1799.6|1781.8|1799.4|1781.6|14
1650962190000|2022-04-26 08:36:30|1799.61|1781.81|1800.38|1782.58|1800.41|1782.61|1799.61|1781.81|20
1650962200000|2022-04-26 08:36:40|1800.39|1782.59|1800.19|1782.39|1800.39|1782.59|1800.14|1782.34|10
1650962210000|2022-04-26 08:36:50|1800.24|1782.44|1800.13|1782.33|1800.31|1782.51|1799.88|1782.08|21
1650962220000|2022-04-26 08:37:00|1800.17|1782.37|1800.09|1782.29|1800.17|1782.37|1799.85|1782.05|22
1650962230000|2022-04-26 08:37:10|1800.07|1782.27|1799.23|1781.43|1800.07|1782.27|1799.23|1781.43|7
1650962240000|2022-04-26 08:37:20|1799.39|1781.59|1799.33|1781.53|1799.6|1781.8|1799.23|1781.43|10
1650962250000|2022-04-26 08:37:30|1798.99|1781.19|1800.3|1782.5|1800.3|1782.5|1798.99|1781.19|17
1650962260000|2022-04-26 08:37:40|1800.31|1782.51|1800.85|1783.05|1801.05|1783.25|1800.02|1782.22|14
1650962270000|2022-04-26 08:37:50|1801.22|1783.42|1801.03|1783.23|1801.22|1783.42|1801.03|1783.23|5
1650962280000|2022-04-26 08:38:00|1800.62|1782.82|1801.03|1783.23|1801.03|1783.23|1800.62|1782.82|2
1650962290000|2022-04-26 08:38:10|1800.6|1782.8|1801|1783.2|1801.03|1783.23|1800.6|1782.8|3
1650962300000|2022-04-26 08:38:20|1800.57|1782.77|1801|1783.2|1801|1783.2|1800.57|1782.77|2
1650962320000|2022-04-26 08:38:40|1800.94|1783.14|1801.15|1783.35|1801.15|1783.35|1800.54|1782.74|5
1650962330000|2022-04-26 08:38:50|1801.19|1783.39|1801.19|1783.39|1801.26|1783.46|1801.19|1783.39|4
1650962340000|2022-04-26 08:39:00|1801.08|1783.28|1800.33|1782.53|1801.19|1783.39|1800.3|1782.5|12
1650962350000|2022-04-26 08:39:10|1800.38|1782.58|1799.59|1781.79|1800.38|1782.58|1799.38|1781.58|15
1650962360000|2022-04-26 08:39:20|1799.56|1781.76|1799.62|1781.82|1799.65|1781.85|1799.54|1781.74|10
1650962370000|2022-04-26 08:39:30|1799.57|1781.77|1799.59|1781.79|1799.62|1781.82|1799.57|1781.77|7
1650962380000|2022-04-26 08:39:40|1799.6|1781.8|1799.64|1781.84|1799.64|1781.84|1799.6|1781.8|4
1650962390000|2022-04-26 08:39:50|1799.68|1781.88|1799.64|1781.84|1799.74|1781.94|1799.64|1781.84|3
1650962400000|2022-04-26 08:40:00|1799.69|1781.89|1799.64|1781.84|1799.69|1781.89|1799.62|1781.82|7
1650962410000|2022-04-26 08:40:10|1799.69|1781.89|1799.64|1781.84|1799.69|1781.89|1799.64|1781.84|3
1650962420000|2022-04-26 08:40:20|1799.51|1781.71|1799.64|1781.84|1799.64|1781.84|1799.51|1781.71|2
1650962430000|2022-04-26 08:40:30|1799.63|1781.83|1800.16|1782.36|1800.23|1782.43|1799.57|1781.77|19
1650962440000|2022-04-26 08:40:40|1800.15|1782.35|1799.57|1781.77|1800.23|1782.43|1799.57|1781.77|7
1650962450000|2022-04-26 08:40:50|1799.52|1781.72|1799.55|1781.75|1799.55|1781.75|1799.52|1781.72|2
1650962460000|2022-04-26 08:41:00|1799.54|1781.74|1799.54|1781.74|1799.58|1781.78|1799.38|1781.58|10
1650962470000|2022-04-26 08:41:10|1799.47|1781.67|1799.54|1781.74|1799.54|1781.74|1799.39|1781.59|9
1650962480000|2022-04-26 08:41:20|1799.44|1781.64|1799.67|1781.87|1799.67|1781.87|1799.39|1781.59|9
1650962490000|2022-04-26 08:41:30|1799.68|1781.88|1800.4|1782.6|1800.4|1782.6|1799.68|1781.88|5
1650962500000|2022-04-26 08:41:40|1800.31|1782.51|1800.13|1782.33|1800.31|1782.51|1800.13|1782.33|2
1650962510000|2022-04-26 08:41:50|1800.02|1782.22|1799.7|1781.9|1800.22|1782.42|1799.7|1781.9|6
1650962520000|2022-04-26 08:42:00|1800.13|1782.33|1800.13|1782.33|1800.31|1782.51|1800.13|1782.33|11
1650962530000|2022-04-26 08:42:10|1799.84|1782.04|1799.57|1781.77|1800.13|1782.33|1799.57|1781.77|9
1650962540000|2022-04-26 08:42:20|1799.55|1781.75|1799.57|1781.77|1799.59|1781.79|1799.55|1781.75|7
1650962550000|2022-04-26 08:42:30|1799.55|1781.75|1799.59|1781.79|1799.61|1781.81|1799.55|1781.75|8
1650962560000|2022-04-26 08:42:40|1799.57|1781.77|1799.57|1781.77|1799.6|1781.8|1799.55|1781.75|7
1650962570000|2022-04-26 08:42:50|1799.56|1781.76|1799.57|1781.77|1799.59|1781.79|1799.39|1781.59|11
1650962580000|2022-04-26 08:43:00|1799.58|1781.78|1799.55|1781.75|1799.63|1781.83|1799.55|1781.75|12
1650962590000|2022-04-26 08:43:10|1799.54|1781.74|1799.56|1781.76|1799.59|1781.79|1799.54|1781.74|9
1650962600000|2022-04-26 08:43:20|1799.57|1781.77|1799.52|1781.72|1799.57|1781.77|1799.46|1781.66|9
1650962610000|2022-04-26 08:43:30|1799.5|1781.7|1799.56|1781.76|1799.61|1781.81|1799.5|1781.7|13
1650962620000|2022-04-26 08:43:40|1799.57|1781.77|1799.54|1781.74|1799.59|1781.79|1799.52|1781.72|16
1650962630000|2022-04-26 08:43:50|1799.56|1781.76|1799.57|1781.77|1799.57|1781.77|1799.54|1781.74|5
1650962640000|2022-04-26 08:44:00|1799.55|1781.75|1799.56|1781.76|1799.57|1781.77|1799.53|1781.73|9
1650962650000|2022-04-26 08:44:10|1799.55|1781.75|1799.59|1781.79|1799.65|1781.85|1799.54|1781.74|14
1650962660000|2022-04-26 08:44:20|1799.61|1781.81|1799.64|1781.84|1799.65|1781.85|1799.57|1781.77|12
1650962670000|2022-04-26 08:44:30|1799.57|1781.77|1799.57|1781.77|1799.59|1781.79|1799.57|1781.77|3
1650962680000|2022-04-26 08:44:40|1799.74|1781.94|1799.57|1781.77|1799.74|1781.94|1799.57|1781.77|4
1650962690000|2022-04-26 08:44:50|1799.52|1781.72|1799.52|1781.72|1799.54|1781.74|1799.52|1781.72|5
1650962700000|2022-04-26 08:45:00|1799.51|1781.71|1799.61|1781.81|1799.61|1781.81|1799.5|1781.7|10
1650962710000|2022-04-26 08:45:10|1799.63|1781.83|1799.66|1781.86|1799.74|1781.94|1799.59|1781.79|12
1650962720000|2022-04-26 08:45:20|1799.59|1781.79|1799.34|1781.54|1799.59|1781.79|1799.34|1781.54|12
1650962730000|2022-04-26 08:45:30|1799.4|1781.6|1799.52|1781.72|1799.59|1781.79|1799.19|1781.39|17
1650962740000|2022-04-26 08:45:40|1799.59|1781.79|1799.53|1781.73|1799.61|1781.81|1799.53|1781.73|21
1650962750000|2022-04-26 08:45:50|1799.52|1781.72|1799.53|1781.73|1799.59|1781.79|1799.52|1781.72|20
1650962760000|2022-04-26 08:46:00|1799.55|1781.75|1799.56|1781.76|1799.6|1781.8|1799.54|1781.74|13
1650962770000|2022-04-26 08:46:10|1799.57|1781.77|1799.57|1781.77|1799.62|1781.82|1799.38|1781.58|17
1650962780000|2022-04-26 08:46:20|1799.58|1781.78|1799.57|1781.77|1799.63|1781.83|1799.52|1781.72|19
1650962790000|2022-04-26 08:46:30|1799.54|1781.74|1799.57|1781.77|1799.66|1781.86|1799.34|1781.54|20
1650962800000|2022-04-26 08:46:40|1799.46|1781.66|1799.4|1781.6|1799.46|1781.66|1799.26|1781.46|16
1650962810000|2022-04-26 08:46:50|1799.39|1781.59|1799.4|1781.6|1799.41|1781.61|1799.26|1781.46|7
1650962820000|2022-04-26 08:47:00|1799.36|1781.56|1799.36|1781.56|1799.4|1781.6|1799.23|1781.43|11
1650962830000|2022-04-26 08:47:10|1799.35|1781.55|1798.57|1780.77|1799.4|1781.6|1798.48|1780.68|20
1650962840000|2022-04-26 08:47:20|1798.61|1780.81|1798.43|1780.63|1798.61|1780.81|1798.37|1780.57|5
1650962850000|2022-04-26 08:47:30|1798.37|1780.57|1798.81|1781.01|1798.84|1781.04|1798.37|1780.57|19
1650962860000|2022-04-26 08:47:40|1798.83|1781.03|1798.65|1780.85|1798.83|1781.03|1798.65|1780.85|10
1650962870000|2022-04-26 08:47:50|1798.64|1780.84|1798.86|1781.06|1798.87|1781.07|1798.64|1780.84|13
1650962880000|2022-04-26 08:48:00|1798.89|1781.09|1798.8|1781|1798.89|1781.09|1798.7|1780.9|11
1650962890000|2022-04-26 08:48:10|1798.88|1781.08|1798.92|1781.12|1798.92|1781.12|1798.73|1780.93|15
1650962900000|2022-04-26 08:48:20|1798.9|1781.1|1799.35|1781.55|1799.36|1781.56|1798.7|1780.9|17
1650962910000|2022-04-26 08:48:30|1799.36|1781.56|1800.4|1782.6|1800.4|1782.6|1799.36|1781.56|9
1650962920000|2022-04-26 08:48:40|1800.26|1782.46|1800.4|1782.6|1800.47|1782.67|1800.26|1782.46|6
1650962930000|2022-04-26 08:48:50|1800.42|1782.62|1800.4|1782.6|1800.42|1782.62|1800.15|1782.35|5
1650962940000|2022-04-26 08:49:00|1800.33|1782.53|1800.4|1782.6|1800.4|1782.6|1800.23|1782.43|8
1650962950000|2022-04-26 08:49:10|1800.39|1782.59|1799.55|1781.75|1800.4|1782.6|1799.51|1781.71|7
1650962960000|2022-04-26 08:49:20|1799.53|1781.73|1799.6|1781.8|1799.64|1781.84|1799.5|1781.7|18
1650962970000|2022-04-26 08:49:30|1799.57|1781.77|1798.85|1781.05|1799.6|1781.8|1798.62|1780.82|13
1650962980000|2022-04-26 08:49:40|1798.38|1780.58|1798.41|1780.61|1798.48|1780.68|1798.17|1780.37|17
1650962990000|2022-04-26 08:49:50|1798.39|1780.59|1798.31|1780.51|1798.41|1780.61|1798.25|1780.45|10
1650963000000|2022-04-26 08:50:00|1798.11|1780.31|1796.96|1779.16|1798.16|1780.36|1796.75|1778.95|13
1650963010000|2022-04-26 08:50:10|1797.01|1779.21|1796.94|1779.14|1797.18|1779.38|1796.91|1779.11|14
1650963020000|2022-04-26 08:50:20|1796.66|1778.86|1796.94|1779.14|1796.98|1779.18|1796.51|1778.71|9
1650963030000|2022-04-26 08:50:30|1796.96|1779.16|1796.65|1778.85|1797.1|1779.3|1796.47|1778.67|17
1650963040000|2022-04-26 08:50:40|1796.55|1778.75|1797.21|1779.41|1797.21|1779.41|1796.5|1778.7|23
1650963050000|2022-04-26 08:50:50|1797.22|1779.42|1798.4|1780.6|1798.4|1780.6|1797.22|1779.42|11
1650963060000|2022-04-26 08:51:00|1798.41|1780.61|1798.4|1780.6|1798.43|1780.63|1798.4|1780.6|4
1650963070000|2022-04-26 08:51:10|1798.38|1780.58|1798.4|1780.6|1798.4|1780.6|1798.3|1780.5|4
1650963100000|2022-04-26 08:51:40|1798.33|1780.53|1798.4|1780.6|1798.4|1780.6|1798.33|1780.53|2
1650963110000|2022-04-26 08:51:50|1798.33|1780.53|1799.12|1781.32|1799.12|1781.32|1798.33|1780.53|9
1650963120000|2022-04-26 08:52:00|1799.15|1781.35|1799.51|1781.71|1799.53|1781.73|1799.15|1781.35|9
1650963130000|2022-04-26 08:52:10|1799.52|1781.72|1800.3|1782.5|1800.3|1782.5|1799.52|1781.72|8
1650963140000|2022-04-26 08:52:20|1800.4|1782.6|1800.54|1782.74|1800.57|1782.77|1800.39|1782.59|9
1650963150000|2022-04-26 08:52:30|1800.6|1782.8|1800.51|1782.71|1800.69|1782.89|1800.5|1782.7|9
1650963160000|2022-04-26 08:52:40|1800.41|1782.61|1799.54|1781.74|1800.41|1782.61|1799.54|1781.74|16
1650963170000|2022-04-26 08:52:50|1799.5|1781.7|1799.51|1781.71|1799.55|1781.75|1799.46|1781.66|14
1650963180000|2022-04-26 08:53:00|1799.52|1781.72|1799.5|1781.7|1799.59|1781.79|1799.48|1781.68|10
1650963190000|2022-04-26 08:53:10|1799.56|1781.76|1799.58|1781.78|1799.59|1781.79|1799.48|1781.68|13
1650963200000|2022-04-26 08:53:20|1799.46|1781.66|1799.52|1781.72|1799.58|1781.78|1799.46|1781.66|11
1650963210000|2022-04-26 08:53:30|1799.58|1781.78|1799.6|1781.8|1799.63|1781.83|1799.36|1781.56|8
1650963220000|2022-04-26 08:53:40|1799.63|1781.83|1799.69|1781.89|1799.7|1781.9|1799.54|1781.74|12
1650963230000|2022-04-26 08:53:50|1799.56|1781.76|1799.57|1781.77|1799.67|1781.87|1799.54|1781.74|14
1650963240000|2022-04-26 08:54:00|1799.59|1781.79|1799.57|1781.77|1799.59|1781.79|1799.48|1781.68|21
1650963250000|2022-04-26 08:54:10|1799.6|1781.8|1799.49|1781.69|1799.6|1781.8|1799.46|1781.66|9
1650963260000|2022-04-26 08:54:20|1799.41|1781.61|1799.37|1781.57|1799.41|1781.61|1799.37|1781.57|4
1650963270000|2022-04-26 08:54:30|1799.36|1781.56|1799.35|1781.55|1799.36|1781.56|1799.15|1781.35|5
1650963280000|2022-04-26 08:54:40|1799.36|1781.56|1798.42|1780.62|1799.36|1781.56|1798.31|1780.51|11
1650963290000|2022-04-26 08:54:50|1798.36|1780.56|1798.36|1780.56|1798.36|1780.56|1798.36|1780.56|1
1650963300000|2022-04-26 08:55:00|1798.35|1780.55|1798.32|1780.52|1798.38|1780.58|1798.14|1780.34|10
1650963310000|2022-04-26 08:55:10|1798.35|1780.55|1798.19|1780.39|1798.39|1780.59|1797.92|1780.12|13
1650963320000|2022-04-26 08:55:20|1798.18|1780.38|1798.4|1780.6|1798.4|1780.6|1797.97|1780.17|17
1650963330000|2022-04-26 08:55:30|1798.38|1780.58|1798.4|1780.6|1798.4|1780.6|1798.15|1780.35|7
1650963340000|2022-04-26 08:55:40|1798.46|1780.66|1798.54|1780.74|1798.54|1780.74|1798.46|1780.66|2
1650963350000|2022-04-26 08:55:50|1798.47|1780.67|1798.54|1780.74|1798.54|1780.74|1798.41|1780.61|4
1650963370000|2022-04-26 08:56:10|1798.61|1780.81|1797.66|1779.86|1798.61|1780.81|1797.61|1779.81|13
1650963380000|2022-04-26 08:56:20|1797.57|1779.77|1797.45|1779.65|1797.6|1779.8|1797.37|1779.57|17
1650963390000|2022-04-26 08:56:30|1797.41|1779.61|1797.33|1779.53|1797.52|1779.72|1797.32|1779.52|14
1650963400000|2022-04-26 08:56:40|1797.36|1779.56|1797.34|1779.54|1797.37|1779.57|1797.16|1779.36|7
1650963410000|2022-04-26 08:56:50|1797.37|1779.57|1797.6|1779.8|1797.6|1779.8|1797.27|1779.47|15
1650963420000|2022-04-26 08:57:00|1797.54|1779.74|1797.3|1779.5|1797.55|1779.75|1797.16|1779.36|11
1650963430000|2022-04-26 08:57:10|1797.29|1779.49|1797.27|1779.47|1797.4|1779.6|1797.08|1779.28|10
1650963440000|2022-04-26 08:57:20|1797.28|1779.48|1797.3|1779.5|1797.35|1779.55|1797.05|1779.25|5
1650963450000|2022-04-26 08:57:30|1797.28|1779.48|1797.59|1779.79|1797.71|1779.91|1797.05|1779.25|11
1650963460000|2022-04-26 08:57:40|1797.61|1779.81|1797.6|1779.8|1797.64|1779.84|1797.52|1779.72|8
1650963470000|2022-04-26 08:57:50|1797.48|1779.68|1797.34|1779.54|1797.6|1779.8|1797.34|1779.54|16
1650963480000|2022-04-26 08:58:00|1797.37|1779.57|1797.57|1779.77|1797.62|1779.82|1797.36|1779.56|17
1650963490000|2022-04-26 08:58:10|1797.54|1779.74|1797.63|1779.83|1797.63|1779.83|1797.52|1779.72|9
1650963500000|2022-04-26 08:58:20|1797.73|1779.93|1797.45|1779.65|1797.73|1779.93|1797.4|1779.6|17
1650963510000|2022-04-26 08:58:30|1797.4|1779.6|1797.61|1779.81|1797.61|1779.81|1797.4|1779.6|6
1650963520000|2022-04-26 08:58:40|1797.57|1779.77|1797.61|1779.81|1797.61|1779.81|1797.55|1779.75|3
1650963530000|2022-04-26 08:58:50|1797.56|1779.76|1797.61|1779.81|1797.63|1779.83|1797.56|1779.76|5
1650963540000|2022-04-26 08:59:00|1797.55|1779.75|1797.61|1779.81|1797.61|1779.81|1797.55|1779.75|2
1650963550000|2022-04-26 08:59:10|1797.62|1779.82|1798.26|1780.46|1798.42|1780.62|1797.61|1779.81|17
1650963560000|2022-04-26 08:59:20|1798.34|1780.54|1798.4|1780.6|1798.4|1780.6|1798.34|1780.54|4
1650963570000|2022-04-26 08:59:30|1798.63|1780.83|1798.55|1780.75|1798.63|1780.83|1798.55|1780.75|2
1650963580000|2022-04-26 08:59:40|1798.4|1780.6|1797.77|1779.97|1798.47|1780.67|1797.77|1779.97|7
1650963590000|2022-04-26 08:59:50|1798.25|1780.45|1798.24|1780.44|1798.4|1780.6|1798.23|1780.43|17
1650963600000|2022-04-26 09:00:00|1798.33|1780.53|1797.77|1779.97|1798.4|1780.6|1797.5|1779.7|11
1650963610000|2022-04-26 09:00:10|1797.8|1780|1796.92|1779.12|1797.8|1780|1796.92|1779.12|12
1650963620000|2022-04-26 09:00:20|1796.63|1778.83|1795.6|1777.8|1796.63|1778.83|1795.6|1777.8|12
1650963630000|2022-04-26 09:00:30|1795.68|1777.88|1795.63|1777.83|1795.71|1777.91|1795.62|1777.82|6
1650963640000|2022-04-26 09:00:40|1795.85|1778.05|1795.66|1777.86|1795.85|1778.05|1795.63|1777.83|7
1650963650000|2022-04-26 09:00:50|1795.43|1777.63|1795.7|1777.9|1795.75|1777.95|1795.43|1777.63|11
1650963660000|2022-04-26 09:01:00|1796.1|1778.3|1795.65|1777.85|1796.1|1778.3|1795.36|1777.56|8
1650963670000|2022-04-26 09:01:10|1795.9|1778.1|1796.86|1779.06|1796.92|1779.12|1795.9|1778.1|12
1650963680000|2022-04-26 09:01:20|1796.61|1778.81|1796.86|1779.06|1796.86|1779.06|1796.56|1778.76|6
1650963690000|2022-04-26 09:01:30|1796.92|1779.12|1796.93|1779.13|1796.93|1779.13|1796.68|1778.88|4
1650963700000|2022-04-26 09:01:40|1796.71|1778.91|1796.92|1779.12|1796.93|1779.13|1796.71|1778.91|3
1650963710000|2022-04-26 09:01:50|1796.68|1778.88|1797.09|1779.29|1797.09|1779.29|1796.68|1778.88|7
1650963720000|2022-04-26 09:02:00|1796.92|1779.12|1796.92|1779.12|1796.92|1779.12|1796.65|1778.85|5
1650963730000|2022-04-26 09:02:10|1796.84|1779.04|1797.5|1779.7|1797.5|1779.7|1796.8|1779|9
1650963740000|2022-04-26 09:02:20|1797.55|1779.75|1797.55|1779.75|1797.55|1779.75|1797.55|1779.75|1
1650963750000|2022-04-26 09:02:30|1797.54|1779.74|1797.66|1779.86|1797.66|1779.86|1797.51|1779.71|8
1650963760000|2022-04-26 09:02:40|1797.67|1779.87|1798.32|1780.52|1798.32|1780.52|1797.58|1779.78|9
1650963770000|2022-04-26 09:02:50|1798.33|1780.53|1797.47|1779.67|1798.55|1780.75|1797.47|1779.67|23
1650963780000|2022-04-26 09:03:00|1797.44|1779.64|1797.45|1779.65|1797.48|1779.68|1797.42|1779.62|14
1650963790000|2022-04-26 09:03:10|1797.49|1779.69|1797.78|1779.98|1797.78|1779.98|1797.45|1779.65|13
1650963800000|2022-04-26 09:03:20|1797.77|1779.97|1797.62|1779.82|1797.77|1779.97|1797.62|1779.82|9
1650963810000|2022-04-26 09:03:30|1797.65|1779.85|1797.5|1779.7|1797.74|1779.94|1797.42|1779.62|11
1650963820000|2022-04-26 09:03:40|1797.45|1779.65|1797.53|1779.73|1797.56|1779.76|1797.36|1779.56|14
1650963830000|2022-04-26 09:03:50|1797.52|1779.72|1797.42|1779.62|1797.52|1779.72|1797.41|1779.61|15
1650963840000|2022-04-26 09:04:00|1797.41|1779.61|1797.46|1779.66|1797.5|1779.7|1797.41|1779.61|15
1650963850000|2022-04-26 09:04:10|1797.48|1779.68|1797.48|1779.68|1797.53|1779.73|1797.46|1779.66|10
1650963860000|2022-04-26 09:04:20|1797.42|1779.62|1797.32|1779.52|1797.45|1779.65|1797.15|1779.35|11
1650963870000|2022-04-26 09:04:30|1797.1|1779.3|1796.37|1778.57|1797.22|1779.42|1796.37|1778.57|25
1650963880000|2022-04-26 09:04:40|1796.34|1778.54|1795.48|1777.68|1796.35|1778.55|1795.48|1777.68|11
1650963890000|2022-04-26 09:04:50|1795.34|1777.54|1795.38|1777.58|1795.8|1778|1794.97|1777.17|12
1650963900000|2022-04-26 09:05:00|1795.78|1777.98|1795.39|1777.59|1795.78|1777.98|1795.37|1777.57|8
1650963910000|2022-04-26 09:05:10|1795.37|1777.57|1795.44|1777.64|1795.78|1777.98|1795.34|1777.54|11
1650963920000|2022-04-26 09:05:20|1795.3|1777.5|1795.44|1777.64|1795.78|1777.98|1795.3|1777.5|3
1650963930000|2022-04-26 09:05:30|1795.33|1777.53|1794.56|1776.76|1795.64|1777.84|1794.56|1776.76|22
1650963940000|2022-04-26 09:05:40|1794.61|1776.81|1794.6|1776.8|1794.7|1776.9|1794.4|1776.6|8
1650963950000|2022-04-26 09:05:50|1794.53|1776.73|1794.6|1776.8|1794.93|1777.13|1794.42|1776.62|5
1650963960000|2022-04-26 09:06:00|1794.62|1776.82|1794.55|1776.75|1794.62|1776.82|1794.55|1776.75|2
1650963970000|2022-04-26 09:06:10|1794.64|1776.84|1794.64|1776.84|1794.75|1776.95|1794.55|1776.75|6
1650963980000|2022-04-26 09:06:20|1794.55|1776.75|1794.64|1776.84|1794.71|1776.91|1794.55|1776.75|5
1650963990000|2022-04-26 09:06:30|1794.5|1776.7|1795.02|1777.22|1795.02|1777.22|1794.48|1776.68|6
1650964000000|2022-04-26 09:06:40|1795.13|1777.33|1794.82|1777.02|1795.35|1777.55|1794.82|1777.02|15
1650964010000|2022-04-26 09:06:50|1794.56|1776.76|1794.79|1776.99|1794.8|1777|1794.56|1776.76|6
1650964020000|2022-04-26 09:07:00|1794.46|1776.66|1794.46|1776.66|1794.77|1776.97|1794.39|1776.59|10
1650964030000|2022-04-26 09:07:10|1794.47|1776.67|1794.87|1777.07|1794.87|1777.07|1794.46|1776.66|7
1650964040000|2022-04-26 09:07:20|1794.86|1777.06|1794.37|1776.57|1794.86|1777.06|1794.35|1776.55|14
1650964050000|2022-04-26 09:07:30|1793.9|1776.1|1793.65|1775.85|1793.9|1776.1|1793.65|1775.85|2
1650964060000|2022-04-26 09:07:40|1793.9|1776.1|1794.85|1777.05|1794.85|1777.05|1793.9|1776.1|15
1650964070000|2022-04-26 09:07:50|1794.55|1776.75|1794.4|1776.6|1794.85|1777.05|1794.4|1776.6|8
1650964080000|2022-04-26 09:08:00|1794.39|1776.59|1794.4|1776.6|1794.48|1776.68|1794.39|1776.59|7
1650964090000|2022-04-26 09:08:10|1794.65|1776.85|1794.39|1776.59|1794.65|1776.85|1794.39|1776.59|7
1650964100000|2022-04-26 09:08:20|1794.4|1776.6|1794.4|1776.6|1794.51|1776.71|1794.4|1776.6|3
1650964110000|2022-04-26 09:08:30|1794.39|1776.59|1794.39|1776.59|1794.46|1776.66|1794.38|1776.58|8
1650964120000|2022-04-26 09:08:40|1794.4|1776.6|1794.39|1776.59|1794.4|1776.6|1794.39|1776.59|8
1650964130000|2022-04-26 09:08:50|1794.4|1776.6|1794.37|1776.57|1794.67|1776.87|1794.37|1776.57|10
1650964140000|2022-04-26 09:09:00|1793.81|1776.01|1794.46|1776.66|1794.47|1776.67|1793.81|1776.01|11
1650964150000|2022-04-26 09:09:10|1794.49|1776.69|1794.51|1776.71|1794.7|1776.9|1794.45|1776.65|25
1650964160000|2022-04-26 09:09:20|1794.69|1776.89|1794.5|1776.7|1794.69|1776.89|1794.5|1776.7|7
1650964170000|2022-04-26 09:09:30|1794.51|1776.71|1794.39|1776.59|1794.87|1777.07|1794.39|1776.59|14
1650964180000|2022-04-26 09:09:40|1794.45|1776.65|1794.57|1776.77|1794.8|1777|1794.45|1776.65|4
1650964190000|2022-04-26 09:09:50|1794.56|1776.76|1794.79|1776.99|1794.79|1776.99|1794.56|1776.76|2
1650964200000|2022-04-26 09:10:00|1794.8|1777|1794.79|1776.99|1794.8|1777|1794.5|1776.7|7
1650964210000|2022-04-26 09:10:10|1794.56|1776.76|1794.87|1777.07|1794.87|1777.07|1794.5|1776.7|10
1650964220000|2022-04-26 09:10:20|1794.86|1777.06|1794.45|1776.65|1794.86|1777.06|1794.39|1776.59|9
1650964230000|2022-04-26 09:10:30|1794.35|1776.55|1795.55|1777.75|1795.55|1777.75|1794.35|1776.55|10
1650964240000|2022-04-26 09:10:40|1795.48|1777.68|1795.55|1777.75|1795.55|1777.75|1795.48|1777.68|2
1650964250000|2022-04-26 09:10:50|1795.4|1777.6|1795.4|1777.6|1795.4|1777.6|1795.4|1777.6|1
1650964260000|2022-04-26 09:11:00|1795.38|1777.58|1795.38|1777.58|1795.38|1777.58|1795.38|1777.58|1
1650964270000|2022-04-26 09:11:10|1795.71|1777.91|1795.6|1777.8|1795.75|1777.95|1795.51|1777.71|10
1650964280000|2022-04-26 09:11:20|1795.4|1777.6|1795.7|1777.9|1795.7|1777.9|1795.4|1777.6|4
1650964290000|2022-04-26 09:11:30|1795.6|1777.8|1795.65|1777.85|1795.65|1777.85|1795.6|1777.8|2
1650964300000|2022-04-26 09:11:40|1795.64|1777.84|1795.7|1777.9|1795.7|1777.9|1795.64|1777.84|2
1650964310000|2022-04-26 09:11:50|1795.93|1778.13|1795.85|1778.05|1795.93|1778.13|1795.8|1778|4
1650964320000|2022-04-26 09:12:00|1795.8|1778|1794.47|1776.67|1795.8|1778|1794.47|1776.67|12
1650964330000|2022-04-26 09:12:10|1794.52|1776.72|1794.39|1776.59|1794.84|1777.04|1794.39|1776.59|8
1650964340000|2022-04-26 09:12:20|1794.62|1776.82|1794.39|1776.59|1794.62|1776.82|1794.39|1776.59|5
1650964350000|2022-04-26 09:12:30|1794.45|1776.65|1794.46|1776.66|1794.46|1776.66|1794.2|1776.4|10
1650964360000|2022-04-26 09:12:40|1794.32|1776.52|1794.4|1776.6|1794.4|1776.6|1794.32|1776.52|2
1650964370000|2022-04-26 09:12:50|1794.48|1776.68|1794.42|1776.62|1794.48|1776.68|1794.32|1776.52|3
1650964380000|2022-04-26 09:13:00|1794.37|1776.57|1794.46|1776.66|1794.46|1776.66|1794.26|1776.46|5
1650964390000|2022-04-26 09:13:10|1794.41|1776.61|1794.4|1776.6|1794.64|1776.84|1794.31|1776.51|10
1650964400000|2022-04-26 09:13:20|1794.45|1776.65|1794.39|1776.59|1794.46|1776.66|1794.36|1776.56|10
1650964410000|2022-04-26 09:13:30|1794.32|1776.52|1793.52|1775.72|1794.48|1776.68|1793.52|1775.72|9
1650964420000|2022-04-26 09:13:40|1793.58|1775.78|1793.9|1776.1|1794|1776.2|1793.55|1775.75|8
1650964430000|2022-04-26 09:13:50|1794|1776.2|1794.37|1776.57|1794.67|1776.87|1794|1776.2|10
1650964440000|2022-04-26 09:14:00|1794.42|1776.62|1793.9|1776.1|1794.42|1776.62|1793.9|1776.1|5
1650964450000|2022-04-26 09:14:10|1794.05|1776.25|1794.46|1776.66|1794.46|1776.66|1794|1776.2|3
1650964460000|2022-04-26 09:14:20|1794.44|1776.64|1794.45|1776.65|1794.45|1776.65|1794.38|1776.58|8
1650964470000|2022-04-26 09:14:30|1794.44|1776.64|1794.33|1776.53|1794.45|1776.65|1794.33|1776.53|5
1650964480000|2022-04-26 09:14:40|1794.36|1776.56|1794.45|1776.65|1794.45|1776.65|1794.33|1776.53|16
1650964490000|2022-04-26 09:14:50|1794.43|1776.63|1794.32|1776.52|1794.44|1776.64|1794.25|1776.45|9
1650964500000|2022-04-26 09:15:00|1794.35|1776.55|1794.44|1776.64|1794.52|1776.72|1794.3|1776.5|17
1650964510000|2022-04-26 09:15:10|1794.74|1776.94|1794.57|1776.77|1794.74|1776.94|1794.32|1776.52|12
1650964520000|2022-04-26 09:15:20|1794.47|1776.67|1794.57|1776.77|1794.74|1776.94|1794.35|1776.55|8
1650964530000|2022-04-26 09:15:30|1794.48|1776.68|1794.41|1776.61|1794.57|1776.77|1794.41|1776.61|5
1650964540000|2022-04-26 09:15:40|1794.28|1776.48|1794.41|1776.61|1794.41|1776.61|1794.28|1776.48|4
1650964550000|2022-04-26 09:15:50|1794.46|1776.66|1794.42|1776.62|1794.46|1776.66|1794.42|1776.62|2
1650964560000|2022-04-26 09:16:00|1794.39|1776.59|1794.37|1776.57|1794.46|1776.66|1794.2|1776.4|8
1650964580000|2022-04-26 09:16:20|1794.31|1776.51|1794.37|1776.57|1794.37|1776.57|1793.7|1775.9|17
1650964590000|2022-04-26 09:16:30|1794.27|1776.47|1794.32|1776.52|1794.37|1776.57|1793.75|1775.95|8
1650964600000|2022-04-26 09:16:40|1794.48|1776.68|1794.52|1776.72|1794.74|1776.94|1794.44|1776.64|4
1650964620000|2022-04-26 09:17:00|1794.36|1776.56|1794.52|1776.72|1794.74|1776.94|1794.36|1776.56|4
1650964630000|2022-04-26 09:17:10|1794.45|1776.65|1794.48|1776.68|1794.52|1776.72|1794.27|1776.47|9
1650964640000|2022-04-26 09:17:20|1794.37|1776.57|1794.47|1776.67|1794.67|1776.87|1794.27|1776.47|8
1650964660000|2022-04-26 09:17:40|1794.22|1776.42|1794.22|1776.42|1794.38|1776.58|1794.22|1776.42|3
1650964670000|2022-04-26 09:17:50|1794.27|1776.47|1794.38|1776.58|1794.56|1776.76|1793.9|1776.1|7
1650964680000|2022-04-26 09:18:00|1794.42|1776.62|1794.51|1776.71|1794.74|1776.94|1794.32|1776.52|6
1650964690000|2022-04-26 09:18:10|1794.24|1776.44|1794.38|1776.58|1794.52|1776.72|1794.2|1776.4|7
1650964700000|2022-04-26 09:18:20|1794.52|1776.72|1793.54|1775.74|1794.52|1776.72|1793.46|1775.66|9
1650964710000|2022-04-26 09:18:30|1793.56|1775.76|1793.56|1775.76|1793.56|1775.76|1793.4|1775.6|5
1650964720000|2022-04-26 09:18:40|1793.49|1775.69|1793.56|1775.76|1794.2|1776.4|1793.49|1775.69|4
1650964730000|2022-04-26 09:18:50|1793.53|1775.73|1793.59|1775.79|1793.59|1775.79|1793.53|1775.73|2
1650964740000|2022-04-26 09:19:00|1793.23|1775.43|1793.59|1775.79|1794.23|1776.43|1793.23|1775.43|10
1650964760000|2022-04-26 09:19:20|1793.19|1775.39|1793.43|1775.63|1793.43|1775.63|1793.19|1775.39|4
1650964770000|2022-04-26 09:19:30|1793.62|1775.82|1793.59|1775.79|1793.62|1775.82|1793.4|1775.6|3
1650964780000|2022-04-26 09:19:40|1793.46|1775.66|1794.67|1776.87|1794.67|1776.87|1793.46|1775.66|13
1650964790000|2022-04-26 09:19:50|1794.38|1776.58|1794.38|1776.58|1794.38|1776.58|1794.32|1776.52|7
1650964800000|2022-04-26 09:20:00|1794.31|1776.51|1794.22|1776.42|1794.41|1776.61|1794.21|1776.41|24
1650964810000|2022-04-26 09:20:10|1794.33|1776.53|1794.16|1776.36|1794.36|1776.56|1793.92|1776.12|21
1650964820000|2022-04-26 09:20:20|1794.14|1776.34|1794.13|1776.33|1794.21|1776.41|1793.89|1776.09|15
1650964830000|2022-04-26 09:20:30|1794.3|1776.5|1792.58|1774.78|1794.3|1776.5|1792.44|1774.64|15
1650964840000|2022-04-26 09:20:40|1792.4|1774.6|1792.4|1774.6|1792.4|1774.6|1792.2|1774.4|4
1650964850000|2022-04-26 09:20:50|1792.38|1774.58|1792.4|1774.6|1792.4|1774.6|1792.25|1774.45|3
1650964870000|2022-04-26 09:21:10|1792.3|1774.5|1792.4|1774.6|1792.4|1774.6|1792.3|1774.5|2
1650964880000|2022-04-26 09:21:20|1792.05|1774.25|1792.4|1774.6|1792.4|1774.6|1792.05|1774.25|5
1650964890000|2022-04-26 09:21:30|1792.43|1774.63|1790.94|1773.14|1792.43|1774.63|1789.98|1772.18|30
1650964900000|2022-04-26 09:21:40|1791.14|1773.34|1791.7|1773.9|1791.7|1773.9|1791.14|1773.34|27
1650964910000|2022-04-26 09:21:50|1791.74|1773.94|1792.3|1774.5|1792.4|1774.6|1791.47|1773.67|19
1650964920000|2022-04-26 09:22:00|1792.4|1774.6|1792.4|1774.6|1792.4|1774.6|1792.4|1774.6|1
1650964930000|2022-04-26 09:22:10|1792.55|1774.75|1794.4|1776.6|1794.4|1776.6|1792.55|1774.75|14
1650964940000|2022-04-26 09:22:20|1794.28|1776.48|1794.06|1776.26|1794.28|1776.48|1793.8|1776|6
1650964950000|2022-04-26 09:22:30|1794.28|1776.48|1794.4|1776.6|1794.4|1776.6|1794.28|1776.48|5
1650964960000|2022-04-26 09:22:40|1794.36|1776.56|1794.4|1776.6|1794.4|1776.6|1794.34|1776.54|5
1650964980000|2022-04-26 09:23:00|1794.32|1776.52|1794.43|1776.63|1794.43|1776.63|1793.99|1776.19|9
1650964990000|2022-04-26 09:23:10|1794.4|1776.6|1794.4|1776.6|1794.4|1776.6|1794.23|1776.43|6
1650965000000|2022-04-26 09:23:20|1794.32|1776.52|1794.07|1776.27|1794.32|1776.52|1794.07|1776.27|3
1650965010000|2022-04-26 09:23:30|1794.32|1776.52|1794.32|1776.52|1794.32|1776.52|1793.68|1775.88|7
1650965020000|2022-04-26 09:23:40|1794.1|1776.3|1794.09|1776.29|1794.4|1776.6|1793.68|1775.88|19
1650965030000|2022-04-26 09:23:50|1794.19|1776.39|1794.09|1776.29|1794.19|1776.39|1793.77|1775.97|4
1650965040000|2022-04-26 09:24:00|1793.83|1776.03|1795.48|1777.68|1795.48|1777.68|1793.83|1776.03|16
1650965050000|2022-04-26 09:24:10|1795.56|1777.76|1795.53|1777.73|1795.57|1777.77|1795.47|1777.67|11
1650965060000|2022-04-26 09:24:20|1795.55|1777.75|1795.33|1777.53|1795.55|1777.75|1795.2|1777.4|11
1650965070000|2022-04-26 09:24:30|1795.12|1777.32|1793.25|1775.45|1795.39|1777.59|1793.25|1775.45|20
1650965080000|2022-04-26 09:24:40|1793.24|1775.44|1793.25|1775.45|1793.39|1775.59|1793.14|1775.34|16
1650965090000|2022-04-26 09:24:50|1793.29|1775.49|1793.27|1775.47|1793.33|1775.53|1793.03|1775.23|20
1650965100000|2022-04-26 09:25:00|1793.28|1775.48|1793.38|1775.58|1793.38|1775.58|1792.91|1775.11|14
1650965110000|2022-04-26 09:25:10|1793.31|1775.51|1793.33|1775.53|1793.34|1775.54|1793.21|1775.41|17
1650965120000|2022-04-26 09:25:20|1793.36|1775.56|1793.33|1775.53|1793.39|1775.59|1793.21|1775.41|14
1650965130000|2022-04-26 09:25:30|1793.31|1775.51|1793.3|1775.5|1793.35|1775.55|1793.05|1775.25|13
1650965140000|2022-04-26 09:25:40|1793.36|1775.56|1793.29|1775.49|1793.37|1775.57|1793.29|1775.49|10
1650965150000|2022-04-26 09:25:50|1793.28|1775.48|1793.27|1775.47|1793.29|1775.49|1793.27|1775.47|3
1650965160000|2022-04-26 09:26:00|1793.35|1775.55|1793.01|1775.21|1793.35|1775.55|1792.75|1774.95|14
1650965170000|2022-04-26 09:26:10|1792.94|1775.14|1792.54|1774.74|1792.94|1775.14|1792.49|1774.69|10
1650965180000|2022-04-26 09:26:20|1792.51|1774.71|1792.43|1774.63|1792.82|1775.02|1792.42|1774.62|10
1650965190000|2022-04-26 09:26:30|1792.54|1774.74|1792.51|1774.71|1792.57|1774.77|1792.4|1774.6|9
1650965200000|2022-04-26 09:26:40|1792.49|1774.69|1792.52|1774.72|1792.52|1774.72|1792.49|1774.69|5
1650965210000|2022-04-26 09:26:50|1792.5|1774.7|1791.95|1774.15|1792.5|1774.7|1791.95|1774.15|10
1650965220000|2022-04-26 09:27:00|1791.9|1774.1|1791.72|1773.92|1791.95|1774.15|1791.72|1773.92|8
1650965230000|2022-04-26 09:27:10|1791.8|1774|1792.04|1774.24|1792.04|1774.24|1791.65|1773.85|8
1650965240000|2022-04-26 09:27:20|1792.09|1774.29|1792.54|1774.74|1792.88|1775.08|1791.7|1773.9|16
1650965250000|2022-04-26 09:27:30|1792.53|1774.73|1792.74|1774.94|1792.74|1774.94|1792.43|1774.63|16
1650965260000|2022-04-26 09:27:40|1792.43|1774.63|1791.58|1773.78|1792.43|1774.63|1791.58|1773.78|14
1650965270000|2022-04-26 09:27:50|1791.5|1773.7|1791.6|1773.8|1791.67|1773.87|1791.5|1773.7|17
1650965280000|2022-04-26 09:28:00|1791.59|1773.79|1791.66|1773.86|1791.71|1773.91|1791.55|1773.75|16
1650965290000|2022-04-26 09:28:10|1791.67|1773.87|1791.68|1773.88|1791.69|1773.89|1791.66|1773.86|10
1650965300000|2022-04-26 09:28:20|1791.67|1773.87|1791.59|1773.79|1791.67|1773.87|1791.58|1773.78|4
1650965310000|2022-04-26 09:28:30|1791.48|1773.68|1791.33|1773.53|1791.59|1773.79|1791.33|1773.53|20
1650965320000|2022-04-26 09:28:40|1791.34|1773.54|1790.72|1772.92|1791.35|1773.55|1790.72|1772.92|14
1650965330000|2022-04-26 09:28:50|1790.82|1773.02|1790.74|1772.94|1790.82|1773.02|1790.53|1772.73|8
1650965340000|2022-04-26 09:29:00|1790.66|1772.86|1790.74|1772.94|1790.75|1772.95|1790.65|1772.85|14
1650965350000|2022-04-26 09:29:10|1790.75|1772.95|1790.75|1772.95|1790.75|1772.95|1790.66|1772.86|11
1650965360000|2022-04-26 09:29:20|1790.74|1772.94|1791.37|1773.57|1791.46|1773.66|1790.44|1772.64|19
1650965370000|2022-04-26 09:29:30|1791.35|1773.55|1791.47|1773.67|1791.48|1773.68|1791.35|1773.55|15
1650965380000|2022-04-26 09:29:40|1791.59|1773.79|1791.67|1773.87|1791.75|1773.95|1791.58|1773.78|17
1650965390000|2022-04-26 09:29:50|1791.74|1773.94|1791.67|1773.87|1791.74|1773.94|1791.67|1773.87|4
1650965400000|2022-04-26 09:30:00|1791.68|1773.88|1792.32|1774.52|1792.53|1774.73|1791.68|1773.88|26
1650965410000|2022-04-26 09:30:10|1792.4|1774.6|1791.59|1773.79|1792.4|1774.6|1791.58|1773.78|17
1650965420000|2022-04-26 09:30:20|1791.63|1773.83|1791.61|1773.81|1791.7|1773.9|1791.52|1773.72|14
1650965430000|2022-04-26 09:30:30|1791.65|1773.85|1791.58|1773.78|1791.65|1773.85|1791.58|1773.78|11
1650965440000|2022-04-26 09:30:40|1791.59|1773.79|1791.61|1773.81|1791.63|1773.83|1791.58|1773.78|12
1650965450000|2022-04-26 09:30:50|1791.57|1773.77|1791.58|1773.78|1791.58|1773.78|1791.44|1773.64|7
1650965460000|2022-04-26 09:31:00|1791.59|1773.79|1791.59|1773.79|1791.65|1773.85|1791.5|1773.7|15
1650965470000|2022-04-26 09:31:10|1791.58|1773.78|1791.67|1773.87|1791.67|1773.87|1791.53|1773.73|19
1650965480000|2022-04-26 09:31:20|1791.76|1773.96|1792.27|1774.47|1792.27|1774.47|1791.76|1773.96|11
1650965490000|2022-04-26 09:31:30|1791.84|1774.04|1792.27|1774.47|1792.29|1774.49|1791.83|1774.03|13
1650965500000|2022-04-26 09:31:40|1792.37|1774.57|1793.37|1775.57|1793.4|1775.6|1792.28|1774.48|22
1650965510000|2022-04-26 09:31:50|1793.27|1775.47|1793.55|1775.75|1793.55|1775.75|1793.26|1775.46|7
1650965520000|2022-04-26 09:32:00|1793.44|1775.64|1793.5|1775.7|1793.55|1775.75|1793.37|1775.57|6
1650965530000|2022-04-26 09:32:10|1793.37|1775.57|1793.5|1775.7|1793.5|1775.7|1793.35|1775.55|5
1650965540000|2022-04-26 09:32:20|1793.44|1775.64|1793.5|1775.7|1793.5|1775.7|1793.44|1775.64|2
1650965550000|2022-04-26 09:32:30|1793.9|1776.1|1794.38|1776.58|1794.4|1776.6|1793.63|1775.83|11
1650965560000|2022-04-26 09:32:40|1794.39|1776.59|1795.35|1777.55|1795.35|1777.55|1794.39|1776.59|21
1650965570000|2022-04-26 09:32:50|1795.34|1777.54|1795.44|1777.64|1795.5|1777.7|1795.32|1777.52|13
1650965580000|2022-04-26 09:33:00|1795.43|1777.63|1795.32|1777.52|1795.47|1777.67|1795|1777.2|20
1650965590000|2022-04-26 09:33:10|1795.41|1777.61|1794.66|1776.86|1795.41|1777.61|1794.62|1776.82|13
1650965600000|2022-04-26 09:33:20|1794.68|1776.88|1794.5|1776.7|1794.75|1776.95|1794.43|1776.63|13
1650965610000|2022-04-26 09:33:30|1794.49|1776.69|1794.51|1776.71|1794.59|1776.79|1794.48|1776.68|16
1650965620000|2022-04-26 09:33:40|1794.5|1776.7|1794.48|1776.68|1794.51|1776.71|1794.45|1776.65|20
1650965630000|2022-04-26 09:33:50|1794.5|1776.7|1794.48|1776.68|1794.53|1776.73|1794.48|1776.68|9
1650965640000|2022-04-26 09:34:00|1794.7|1776.9|1794.41|1776.61|1794.7|1776.9|1794.35|1776.55|14
1650965650000|2022-04-26 09:34:10|1794.36|1776.56|1794.48|1776.68|1794.48|1776.68|1794.32|1776.52|16
1650965660000|2022-04-26 09:34:20|1794.47|1776.67|1794.48|1776.68|1794.5|1776.7|1794.47|1776.67|7
1650965670000|2022-04-26 09:34:30|1794.45|1776.65|1794.38|1776.58|1794.52|1776.72|1794.23|1776.43|21
1650965680000|2022-04-26 09:34:40|1794.35|1776.55|1794.39|1776.59|1794.43|1776.63|1794.15|1776.35|22
1650965690000|2022-04-26 09:34:50|1794.4|1776.6|1794.52|1776.72|1794.59|1776.79|1794.4|1776.6|10
1650965700000|2022-04-26 09:35:00|1794.51|1776.71|1794.53|1776.73|1794.58|1776.78|1794.48|1776.68|11
1650965710000|2022-04-26 09:35:10|1794.56|1776.76|1794.64|1776.84|1794.64|1776.84|1794.52|1776.72|6
1650965720000|2022-04-26 09:35:20|1794.55|1776.75|1794.53|1776.73|1794.63|1776.83|1794.52|1776.72|13
1650965730000|2022-04-26 09:35:30|1794.55|1776.75|1794.4|1776.6|1794.6|1776.8|1794.4|1776.6|9
1650965740000|2022-04-26 09:35:40|1794.56|1776.76|1794.57|1776.77|1794.6|1776.8|1794.49|1776.69|6
1650965750000|2022-04-26 09:35:50|1794.53|1776.73|1795.4|1777.6|1795.4|1777.6|1794.53|1776.73|7
1650965760000|2022-04-26 09:36:00|1795.23|1777.43|1795.4|1777.6|1795.4|1777.6|1795.23|1777.43|3
1650965770000|2022-04-26 09:36:10|1795.39|1777.59|1795.4|1777.6|1795.4|1777.6|1795.38|1777.58|3
1650965790000|2022-04-26 09:36:30|1795.32|1777.52|1795.4|1777.6|1795.4|1777.6|1795.32|1777.52|2
1650965800000|2022-04-26 09:36:40|1795.42|1777.62|1795.9|1778.1|1795.9|1778.1|1795.4|1777.6|5
1650965810000|2022-04-26 09:36:50|1796.4|1778.6|1796.38|1778.58|1796.42|1778.62|1796.03|1778.23|16
1650965820000|2022-04-26 09:37:00|1796.41|1778.61|1796.34|1778.54|1796.45|1778.65|1796.22|1778.42|13
1650965830000|2022-04-26 09:37:10|1796.23|1778.43|1796.28|1778.48|1796.36|1778.56|1795.9|1778.1|14
1650965840000|2022-04-26 09:37:20|1796.29|1778.49|1796.26|1778.46|1796.41|1778.61|1796.18|1778.38|13
1650965850000|2022-04-26 09:37:30|1796.21|1778.41|1796.24|1778.44|1796.31|1778.51|1796.14|1778.34|21
1650965860000|2022-04-26 09:37:40|1796.17|1778.37|1796.16|1778.36|1796.23|1778.43|1796.06|1778.26|21
1650965870000|2022-04-26 09:37:50|1796.12|1778.32|1795.75|1777.95|1796.19|1778.39|1795.56|1777.76|14
1650965880000|2022-04-26 09:38:00|1795.36|1777.56|1795.39|1777.59|1795.43|1777.63|1795.36|1777.56|4
1650965890000|2022-04-26 09:38:10|1795.49|1777.69|1795.87|1778.07|1795.87|1778.07|1795.49|1777.69|11
1650965900000|2022-04-26 09:38:20|1796.12|1778.32|1796.23|1778.43|1796.42|1778.62|1796.03|1778.23|21
1650965910000|2022-04-26 09:38:30|1796.24|1778.44|1796.19|1778.39|1796.33|1778.53|1796.05|1778.25|18
1650965920000|2022-04-26 09:38:40|1796.25|1778.45|1796.28|1778.48|1796.29|1778.49|1796.14|1778.34|13
1650965930000|2022-04-26 09:38:50|1796.23|1778.43|1796.23|1778.43|1796.29|1778.49|1796.06|1778.26|10
1650965940000|2022-04-26 09:39:00|1796.32|1778.52|1796.25|1778.45|1796.4|1778.6|1796.11|1778.31|14
1650965950000|2022-04-26 09:39:10|1796.27|1778.47|1796.23|1778.43|1796.27|1778.47|1796.04|1778.24|8
1650965960000|2022-04-26 09:39:20|1796.32|1778.52|1796.47|1778.67|1796.61|1778.81|1796.2|1778.4|18
1650965970000|2022-04-26 09:39:30|1796.44|1778.64|1796.37|1778.57|1796.46|1778.66|1796.34|1778.54|9
1650965980000|2022-04-26 09:39:40|1796.41|1778.61|1796.53|1778.73|1796.63|1778.83|1796.4|1778.6|9
1650965990000|2022-04-26 09:39:50|1796.55|1778.75|1796.55|1778.75|1796.57|1778.77|1796.53|1778.73|5
1650966000000|2022-04-26 09:40:00|1796.57|1778.77|1796.34|1778.54|1796.63|1778.83|1796.34|1778.54|14
1650966010000|2022-04-26 09:40:10|1796.31|1778.51|1796.29|1778.49|1796.38|1778.58|1796.29|1778.49|10
1650966020000|2022-04-26 09:40:20|1796.36|1778.56|1796.02|1778.22|1796.36|1778.56|1796.02|1778.22|14
1650966030000|2022-04-26 09:40:30|1796.01|1778.21|1795.61|1777.81|1796.15|1778.35|1795.61|1777.81|13
1650966040000|2022-04-26 09:40:40|1795.6|1777.8|1794.6|1776.8|1795.6|1777.8|1794.6|1776.8|19
1650966050000|2022-04-26 09:40:50|1794.41|1776.61|1794.48|1776.68|1794.48|1776.68|1794.41|1776.61|10
1650966060000|2022-04-26 09:41:00|1794.47|1776.67|1794.36|1776.56|1794.5|1776.7|1794.36|1776.56|8
1650966070000|2022-04-26 09:41:10|1794.38|1776.58|1794.44|1776.64|1794.45|1776.65|1794.38|1776.58|4
1650966080000|2022-04-26 09:41:20|1794.45|1776.65|1794.45|1776.65|1794.47|1776.67|1794.4|1776.6|8
1650966090000|2022-04-26 09:41:30|1794.44|1776.64|1794.47|1776.67|1794.47|1776.67|1794.42|1776.62|6
1650966110000|2022-04-26 09:41:50|1794.52|1776.72|1794.52|1776.72|1794.52|1776.72|1794.52|1776.72|1
1650966120000|2022-04-26 09:42:00|1794.6|1776.8|1794.6|1776.8|1794.6|1776.8|1794.56|1776.76|4
1650966140000|2022-04-26 09:42:20|1794.58|1776.78|1794.6|1776.8|1794.6|1776.8|1794.58|1776.78|2
1650966150000|2022-04-26 09:42:30|1794.38|1776.58|1791.43|1773.63|1794.38|1776.58|1791.43|1773.63|24
1650966160000|2022-04-26 09:42:40|1791.32|1773.52|1791.86|1774.06|1792.04|1774.24|1791.13|1773.33|26
1650966170000|2022-04-26 09:42:50|1791.69|1773.89|1792.17|1774.37|1792.4|1774.6|1791.65|1773.85|9
1650966180000|2022-04-26 09:43:00|1791.96|1774.16|1791.43|1773.63|1791.96|1774.16|1791.31|1773.51|11
1650966190000|2022-04-26 09:43:10|1791.45|1773.65|1790.5|1772.7|1791.45|1773.65|1790.43|1772.63|12
1650966200000|2022-04-26 09:43:20|1790.43|1772.63|1790.38|1772.58|1790.55|1772.75|1790.3|1772.5|10
1650966210000|2022-04-26 09:43:30|1790.37|1772.57|1790.53|1772.73|1790.55|1772.75|1790.37|1772.57|15
1650966220000|2022-04-26 09:43:40|1790.63|1772.83|1790.75|1772.95|1790.75|1772.95|1790.54|1772.74|5
1650966230000|2022-04-26 09:43:50|1790.53|1772.73|1791.32|1773.52|1791.34|1773.54|1790.53|1772.73|10
1650966240000|2022-04-26 09:44:00|1791.33|1773.53|1791.3|1773.5|1791.35|1773.55|1791.05|1773.25|15
1650966250000|2022-04-26 09:44:10|1790.97|1773.17|1790.7|1772.9|1791.26|1773.46|1790.65|1772.85|14
1650966260000|2022-04-26 09:44:20|1790.69|1772.89|1790.44|1772.64|1790.7|1772.9|1790.39|1772.59|7
1650966270000|2022-04-26 09:44:30|1790.63|1772.83|1790.44|1772.64|1790.7|1772.9|1790.38|1772.58|7
1650966280000|2022-04-26 09:44:40|1790.34|1772.54|1790.27|1772.47|1790.34|1772.54|1790.17|1772.37|9
1650966290000|2022-04-26 09:44:50|1790.19|1772.39|1790.27|1772.47|1790.4|1772.6|1790.19|1772.39|12
1650966300000|2022-04-26 09:45:00|1790.12|1772.32|1789.41|1771.61|1790.33|1772.53|1789.41|1771.61|20
1650966310000|2022-04-26 09:45:10|1789.38|1771.58|1789.49|1771.69|1789.6|1771.8|1789.32|1771.52|8
1650966320000|2022-04-26 09:45:20|1789.43|1771.63|1788.45|1770.65|1789.43|1771.63|1787.95|1770.15|27
1650966330000|2022-04-26 09:45:30|1788.53|1770.73|1788.66|1770.86|1789.39|1771.59|1788.45|1770.65|22
1650966340000|2022-04-26 09:45:40|1788.48|1770.68|1788|1770.2|1788.58|1770.78|1788|1770.2|21
1650966350000|2022-04-26 09:45:50|1787.9|1770.1|1787.95|1770.15|1788.36|1770.56|1787.68|1769.88|19
1650966360000|2022-04-26 09:46:00|1787.9|1770.1|1787.7|1769.9|1787.9|1770.1|1787.6|1769.8|5
1650966370000|2022-04-26 09:46:10|1787.5|1769.7|1789.03|1771.23|1789.03|1771.23|1787.39|1769.59|16
1650966380000|2022-04-26 09:46:20|1789.28|1771.48|1789.4|1771.6|1789.4|1771.6|1789.07|1771.27|8
1650966390000|2022-04-26 09:46:30|1789.29|1771.49|1788.3|1770.5|1789.4|1771.6|1788.3|1770.5|21
1650966400000|2022-04-26 09:46:40|1788.31|1770.51|1787.24|1769.44|1788.31|1770.51|1786.66|1768.86|25
1650966410000|2022-04-26 09:46:50|1787.25|1769.45|1786.61|1768.81|1787.41|1769.61|1786.61|1768.81|15
1650966420000|2022-04-26 09:47:00|1786.68|1768.88|1787.15|1769.35|1787.15|1769.35|1786.38|1768.58|19
1650966430000|2022-04-26 09:47:10|1787.25|1769.45|1787.47|1769.67|1787.47|1769.67|1787.18|1769.38|13
1650966440000|2022-04-26 09:47:20|1787.37|1769.57|1788.29|1770.49|1788.29|1770.49|1787.33|1769.53|16
1650966450000|2022-04-26 09:47:30|1788.3|1770.5|1789.4|1771.6|1789.4|1771.6|1788.27|1770.47|21
1650966460000|2022-04-26 09:47:40|1789.27|1771.47|1789.4|1771.6|1789.4|1771.6|1789.11|1771.31|9
1650966470000|2022-04-26 09:47:50|1789.34|1771.54|1789.02|1771.22|1789.34|1771.54|1788.82|1771.02|10
1650966480000|2022-04-26 09:48:00|1789.23|1771.43|1789.4|1771.6|1789.4|1771.6|1789.06|1771.26|8
1650966490000|2022-04-26 09:48:10|1789.3|1771.5|1789.4|1771.6|1789.4|1771.6|1789.09|1771.29|4
1650966510000|2022-04-26 09:48:30|1789.41|1771.61|1789.4|1771.6|1789.46|1771.66|1789.4|1771.6|4
1650966520000|2022-04-26 09:48:40|1789.46|1771.66|1790.58|1772.78|1790.58|1772.78|1789.46|1771.66|16
1650966530000|2022-04-26 09:48:50|1790.47|1772.67|1790.21|1772.41|1790.47|1772.67|1790.16|1772.36|18
1650966540000|2022-04-26 09:49:00|1790.22|1772.42|1790.35|1772.55|1790.42|1772.62|1790.22|1772.42|12
1650966550000|2022-04-26 09:49:10|1789.78|1771.98|1789.33|1771.53|1789.78|1771.98|1789.33|1771.53|5
1650966560000|2022-04-26 09:49:20|1789.34|1771.54|1789.48|1771.68|1789.71|1771.91|1789.34|1771.54|8
1650966570000|2022-04-26 09:49:30|1789.45|1771.65|1788.95|1771.15|1789.61|1771.81|1788.6|1770.8|8
1650966580000|2022-04-26 09:49:40|1788.4|1770.6|1789.47|1771.67|1789.47|1771.67|1788.4|1770.6|7
1650966590000|2022-04-26 09:49:50|1789.5|1771.7|1789.77|1771.97|1789.83|1772.03|1789.5|1771.7|11
1650966600000|2022-04-26 09:50:00|1789.55|1771.75|1789.55|1771.75|1789.87|1772.07|1789.55|1771.75|10
1650966610000|2022-04-26 09:50:10|1789.7|1771.9|1789.56|1771.76|1789.77|1771.97|1789.55|1771.75|8
1650966620000|2022-04-26 09:50:20|1789.54|1771.74|1789.54|1771.74|1789.77|1771.97|1789.54|1771.74|5
1650966630000|2022-04-26 09:50:30|1789.72|1771.92|1789.72|1771.92|1789.73|1771.93|1789.65|1771.85|5
1650966640000|2022-04-26 09:50:40|1789.92|1772.12|1789.92|1772.12|1789.92|1772.12|1789.92|1772.12|1
1650966660000|2022-04-26 09:51:00|1789.63|1771.83|1789.56|1771.76|1789.92|1772.12|1789.38|1771.58|7
1650966680000|2022-04-26 09:51:20|1789.5|1771.7|1789.42|1771.62|1789.5|1771.7|1789.36|1771.56|4
1650966690000|2022-04-26 09:51:30|1789.49|1771.69|1789.66|1771.86|1789.96|1772.16|1789.49|1771.69|3
1650966700000|2022-04-26 09:51:40|1789.7|1771.9|1789.55|1771.75|1789.94|1772.14|1789.49|1771.69|14
1650966710000|2022-04-26 09:51:50|1789.4|1771.6|1789.32|1771.52|1789.4|1771.6|1789.29|1771.49|6
1650966720000|2022-04-26 09:52:00|1789.39|1771.59|1789.41|1771.61|1789.55|1771.75|1789.32|1771.52|12
1650966740000|2022-04-26 09:52:20|1789.5|1771.7|1790.4|1772.6|1790.4|1772.6|1789.5|1771.7|7
1650966760000|2022-04-26 09:52:40|1790.45|1772.65|1790.15|1772.35|1790.45|1772.65|1790.15|1772.35|6
1650966770000|2022-04-26 09:52:50|1790.4|1772.6|1790.4|1772.6|1790.4|1772.6|1790.11|1772.31|8
1650966780000|2022-04-26 09:53:00|1790.37|1772.57|1790.4|1772.6|1790.4|1772.6|1790.15|1772.35|9
1650966790000|2022-04-26 09:53:10|1790.15|1772.35|1789.34|1771.54|1790.15|1772.35|1789.34|1771.54|10
1650966800000|2022-04-26 09:53:20|1789.22|1771.42|1789.36|1771.56|1789.36|1771.56|1789.22|1771.42|4
1650966810000|2022-04-26 09:53:30|1789.56|1771.76|1789.56|1771.76|1789.56|1771.76|1789.56|1771.76|1
1650966820000|2022-04-26 09:53:40|1789.54|1771.74|1789.55|1771.75|1789.6|1771.8|1789.49|1771.69|5
1650966830000|2022-04-26 09:53:50|1789.39|1771.59|1789.39|1771.59|1789.5|1771.7|1789.33|1771.53|7
1650966840000|2022-04-26 09:54:00|1789.36|1771.56|1789.32|1771.52|1789.36|1771.56|1789.04|1771.24|15
1650966850000|2022-04-26 09:54:10|1789.38|1771.58|1789.32|1771.52|1789.4|1771.6|1789.19|1771.39|5
1650966860000|2022-04-26 09:54:20|1789.39|1771.59|1789.39|1771.59|1789.39|1771.59|1789.39|1771.59|1
1650966870000|2022-04-26 09:54:30|1789.5|1771.7|1790.4|1772.6|1790.4|1772.6|1789.5|1771.7|3
1650966880000|2022-04-26 09:54:40|1790.43|1772.63|1790.4|1772.6|1790.43|1772.63|1790.19|1772.39|4
1650966890000|2022-04-26 09:54:50|1790.15|1772.35|1790.15|1772.35|1790.4|1772.6|1790.15|1772.35|5
1650966900000|2022-04-26 09:55:00|1790.14|1772.34|1790.4|1772.6|1790.4|1772.6|1789.93|1772.13|4
1650966910000|2022-04-26 09:55:10|1790.18|1772.38|1790.4|1772.6|1790.4|1772.6|1790.15|1772.35|4
1650966930000|2022-04-26 09:55:30|1790.65|1772.85|1791.4|1773.6|1791.4|1773.6|1790.56|1772.76|4
1650966940000|2022-04-26 09:55:40|1791.35|1773.55|1791.4|1773.6|1791.4|1773.6|1790.9|1773.1|5
1650966950000|2022-04-26 09:55:50|1791.27|1773.47|1791.4|1773.6|1791.4|1773.6|1791.27|1773.47|2
1650966960000|2022-04-26 09:56:00|1791.23|1773.43|1791.4|1773.6|1791.4|1773.6|1791.23|1773.43|2
1650966970000|2022-04-26 09:56:10|1791.48|1773.68|1791.4|1773.6|1791.51|1773.71|1791.4|1773.6|5
1650966980000|2022-04-26 09:56:20|1791.46|1773.66|1791.19|1773.39|1791.47|1773.67|1791.19|1773.39|8
1650966990000|2022-04-26 09:56:30|1791.04|1773.24|1791.4|1773.6|1791.4|1773.6|1791.04|1773.24|3
1650967010000|2022-04-26 09:56:50|1791.27|1773.47|1791.4|1773.6|1791.4|1773.6|1791.27|1773.47|2
1650967020000|2022-04-26 09:57:00|1791.31|1773.51|1791.4|1773.6|1791.4|1773.6|1791.25|1773.45|3
1650967030000|2022-04-26 09:57:10|1791.69|1773.89|1792.28|1774.48|1792.32|1774.52|1791.69|1773.89|6
1650967040000|2022-04-26 09:57:20|1792.48|1774.68|1792.4|1774.6|1792.48|1774.68|1792.4|1774.6|5
1650967050000|2022-04-26 09:57:30|1792.12|1774.32|1791.6|1773.8|1792.19|1774.39|1791.55|1773.75|8
1650967070000|2022-04-26 09:57:50|1791.3|1773.5|1791.5|1773.7|1791.5|1773.7|1791.3|1773.5|3
1650967080000|2022-04-26 09:58:00|1791.46|1773.66|1791.3|1773.5|1791.46|1773.66|1791.3|1773.5|2
1650967090000|2022-04-26 09:58:10|1791.15|1773.35|1790.81|1773.01|1791.15|1773.35|1790.79|1772.99|6
1650967100000|2022-04-26 09:58:20|1790.95|1773.15|1790.47|1772.67|1791.32|1773.52|1790.47|1772.67|13
1650967110000|2022-04-26 09:58:30|1790.46|1772.66|1790.91|1773.11|1790.91|1773.11|1790.3|1772.5|14
1650967120000|2022-04-26 09:58:40|1791.06|1773.26|1791.31|1773.51|1791.55|1773.75|1790.78|1772.98|28
1650967130000|2022-04-26 09:58:50|1791.05|1773.25|1790.4|1772.6|1791.26|1773.46|1790.4|1772.6|15
1650967140000|2022-04-26 09:59:00|1790.44|1772.64|1790.4|1772.6|1790.44|1772.64|1790.36|1772.56|4
1650967150000|2022-04-26 09:59:10|1790.25|1772.45|1790.33|1772.53|1790.34|1772.54|1790.23|1772.43|12
1650967160000|2022-04-26 09:59:20|1790.34|1772.54|1790.3|1772.5|1790.34|1772.54|1790.3|1772.5|3
1650967170000|2022-04-26 09:59:30|1790.32|1772.52|1794.18|1776.38|1794.18|1776.38|1790.14|1772.34|10
1650967180000|2022-04-26 09:59:40|1796.06|1778.26|1793.77|1775.97|1800.8|1783|1793.77|1775.97|39
1650967190000|2022-04-26 09:59:50|1794.62|1776.82|1793.63|1775.83|1794.66|1776.86|1793.55|1775.75|31
1650967200000|2022-04-26 10:00:00|1793.61|1775.81|1794.55|1776.75|1794.6|1776.8|1793.54|1775.74|18
1650967210000|2022-04-26 10:00:10|1794.5|1776.7|1794.69|1776.89|1794.92|1777.12|1794.11|1776.31|21
1650967220000|2022-04-26 10:00:20|1795.11|1777.31|1795.61|1777.81|1795.63|1777.83|1794.95|1777.15|28
1650967230000|2022-04-26 10:00:30|1795.59|1777.79|1796.43|1778.63|1796.46|1778.66|1795.59|1777.79|18
1650967240000|2022-04-26 10:00:40|1796.42|1778.62|1796.51|1778.71|1796.63|1778.83|1796.41|1778.61|13
1650967250000|2022-04-26 10:00:50|1796.59|1778.79|1797.34|1779.54|1797.34|1779.54|1796.46|1778.66|20
1650967260000|2022-04-26 10:01:00|1797.31|1779.51|1797.39|1779.59|1797.39|1779.59|1796.62|1778.82|16
1650967270000|2022-04-26 10:01:10|1797.28|1779.48|1797.39|1779.59|1797.39|1779.59|1797.28|1779.48|3
1650967280000|2022-04-26 10:01:20|1797.37|1779.57|1796.9|1779.1|1797.39|1779.59|1796.78|1778.98|7
1650967290000|2022-04-26 10:01:30|1796.84|1779.04|1796.9|1779.1|1797.27|1779.47|1796.8|1779|6
1650967300000|2022-04-26 10:01:40|1796.77|1778.97|1796.9|1779.1|1796.9|1779.1|1796.77|1778.97|2
1650967310000|2022-04-26 10:01:50|1797.11|1779.31|1796.9|1779.1|1797.11|1779.31|1796.9|1779.1|2
1650967320000|2022-04-26 10:02:00|1796.62|1778.82|1795.65|1777.85|1796.9|1779.1|1795.49|1777.69|17
1650967330000|2022-04-26 10:02:10|1795.66|1777.86|1795.56|1777.76|1795.77|1777.97|1795.55|1777.75|21
1650967340000|2022-04-26 10:02:20|1795.66|1777.86|1795.69|1777.89|1795.69|1777.89|1795.4|1777.6|11
1650967350000|2022-04-26 10:02:30|1795.72|1777.92|1795.69|1777.89|1795.76|1777.96|1795.66|1777.86|16
1650967360000|2022-04-26 10:02:40|1795.7|1777.9|1795.71|1777.91|1795.73|1777.93|1795.69|1777.89|13
1650967370000|2022-04-26 10:02:50|1795.74|1777.94|1795.73|1777.93|1795.76|1777.96|1795.72|1777.92|9
1650967380000|2022-04-26 10:03:00|1795.72|1777.92|1795.31|1777.51|1795.73|1777.93|1794.61|1776.81|13
1650967390000|2022-04-26 10:03:10|1795.41|1777.61|1795.41|1777.61|1795.41|1777.61|1794.74|1776.94|7
1650967400000|2022-04-26 10:03:20|1794.88|1777.08|1795.27|1777.47|1795.33|1777.53|1794.83|1777.03|5
1650967410000|2022-04-26 10:03:30|1795.32|1777.52|1794.76|1776.96|1795.32|1777.52|1794.76|1776.96|5
1650967420000|2022-04-26 10:03:40|1794.6|1776.8|1794.72|1776.92|1794.78|1776.98|1794.6|1776.8|5
1650967430000|2022-04-26 10:03:50|1794.78|1776.98|1794.96|1777.16|1795.41|1777.61|1794.52|1776.72|11
1650967440000|2022-04-26 10:04:00|1795.01|1777.21|1793.72|1775.92|1795.01|1777.21|1793.69|1775.89|10
1650967450000|2022-04-26 10:04:10|1793.73|1775.93|1793.77|1775.97|1793.81|1776.01|1793.73|1775.93|11
1650967460000|2022-04-26 10:04:20|1794.06|1776.26|1793.79|1775.99|1794.06|1776.26|1793.76|1775.96|5
1650967470000|2022-04-26 10:04:30|1793.8|1776|1793.78|1775.98|1793.85|1776.05|1793.73|1775.93|11
1650967480000|2022-04-26 10:04:40|1793.79|1775.99|1793.8|1776|1793.81|1776.01|1793.77|1775.97|6
1650967490000|2022-04-26 10:04:50|1793.79|1775.99|1794.03|1776.23|1794.03|1776.23|1793.79|1775.99|14
1650967500000|2022-04-26 10:05:00|1794.07|1776.27|1794.01|1776.21|1794.21|1776.41|1793.97|1776.17|11
1650967510000|2022-04-26 10:05:10|1794.22|1776.42|1794.23|1776.43|1794.23|1776.43|1794|1776.2|10
1650967520000|2022-04-26 10:05:20|1794.19|1776.39|1793.72|1775.92|1794.19|1776.39|1793.58|1775.78|13
1650967530000|2022-04-26 10:05:30|1793.74|1775.94|1793.83|1776.03|1793.97|1776.17|1793.74|1775.94|11
1650967540000|2022-04-26 10:05:40|1793.82|1776.02|1793.56|1775.76|1793.82|1776.02|1793.42|1775.62|19
1650967550000|2022-04-26 10:05:50|1793.05|1775.25|1792.81|1775.01|1793.05|1775.25|1792.69|1774.89|20
1650967560000|2022-04-26 10:06:00|1792.8|1775|1792.66|1774.86|1792.81|1775.01|1792.5|1774.7|16
1650967570000|2022-04-26 10:06:10|1792.65|1774.85|1792.65|1774.85|1792.71|1774.91|1792.64|1774.84|17
1650967580000|2022-04-26 10:06:20|1792.66|1774.86|1792.64|1774.84|1792.66|1774.86|1792.64|1774.84|2
1650967590000|2022-04-26 10:06:30|1792.62|1774.82|1792.63|1774.83|1792.66|1774.86|1792.62|1774.82|7
1650967600000|2022-04-26 10:06:40|1792.62|1774.82|1792.14|1774.34|1792.62|1774.82|1792.14|1774.34|8
1650967610000|2022-04-26 10:06:50|1791.78|1773.98|1791.98|1774.18|1791.98|1774.18|1791.78|1773.98|3
1650967620000|2022-04-26 10:07:00|1791.9|1774.1|1791.64|1773.84|1792.03|1774.23|1791.64|1773.84|7
1650967630000|2022-04-26 10:07:10|1792|1774.2|1792.13|1774.33|1792.14|1774.34|1792|1774.2|5
1650967640000|2022-04-26 10:07:20|1791.83|1774.03|1792.07|1774.27|1792.17|1774.37|1791.83|1774.03|5
1650967650000|2022-04-26 10:07:30|1792.03|1774.23|1792.08|1774.28|1792.08|1774.28|1791.96|1774.16|5
1650967660000|2022-04-26 10:07:40|1792.09|1774.29|1791.53|1773.73|1792.09|1774.29|1791.53|1773.73|10
1650967670000|2022-04-26 10:07:50|1791.5|1773.7|1791.5|1773.7|1791.5|1773.7|1791.48|1773.68|3
1650967680000|2022-04-26 10:08:00|1791.48|1773.68|1791.3|1773.5|1791.48|1773.68|1791|1773.2|7
1650967690000|2022-04-26 10:08:10|1791.34|1773.54|1791|1773.2|1791.34|1773.54|1791|1773.2|5
1650967700000|2022-04-26 10:08:20|1791.36|1773.56|1791.15|1773.35|1791.41|1773.61|1791|1773.2|8
1650967710000|2022-04-26 10:08:30|1791.55|1773.75|1792.36|1774.56|1792.36|1774.56|1791.54|1773.74|13
1650967720000|2022-04-26 10:08:40|1792.62|1774.82|1792.64|1774.84|1792.64|1774.84|1792.62|1774.82|2
1650967730000|2022-04-26 10:08:50|1792.52|1774.72|1792.61|1774.81|1792.61|1774.81|1792.52|1774.72|4
1650967740000|2022-04-26 10:09:00|1792.64|1774.84|1792.61|1774.81|1792.64|1774.84|1792.59|1774.79|3
1650967750000|2022-04-26 10:09:10|1792.59|1774.79|1792.61|1774.81|1792.64|1774.84|1792.59|1774.79|4
1650967770000|2022-04-26 10:09:30|1792.62|1774.82|1793.4|1775.6|1793.4|1775.6|1792.62|1774.82|5
1650967780000|2022-04-26 10:09:40|1793.43|1775.63|1792.73|1774.93|1793.43|1775.63|1792.73|1774.93|7
1650967790000|2022-04-26 10:09:50|1792.77|1774.97|1792.77|1774.97|1792.77|1774.97|1792.61|1774.81|3
1650967800000|2022-04-26 10:10:00|1792.54|1774.74|1792.58|1774.78|1792.64|1774.84|1792.54|1774.74|3
1650967810000|2022-04-26 10:10:10|1792.64|1774.84|1792.61|1774.81|1792.64|1774.84|1792.61|1774.81|2
1650967820000|2022-04-26 10:10:20|1792.47|1774.67|1792.38|1774.58|1792.47|1774.67|1792.38|1774.58|2
1650967840000|2022-04-26 10:10:40|1792.19|1774.39|1790.95|1773.15|1792.23|1774.43|1790.95|1773.15|5
1650967850000|2022-04-26 10:10:50|1791.1|1773.3|1790.87|1773.07|1791.55|1773.75|1790.65|1772.85|5
1650967860000|2022-04-26 10:11:00|1791|1773.2|1789.93|1772.13|1791|1773.2|1789.93|1772.13|13
1650967870000|2022-04-26 10:11:10|1789.91|1772.11|1789.31|1771.51|1789.91|1772.11|1789.15|1771.35|8
1650967880000|2022-04-26 10:11:20|1789.47|1771.67|1790.51|1772.71|1790.51|1772.71|1789.4|1771.6|15
1650967890000|2022-04-26 10:11:30|1790.56|1772.76|1791.45|1773.65|1791.75|1773.95|1790.56|1772.76|13
1650967900000|2022-04-26 10:11:40|1791.47|1773.67|1791.77|1773.97|1791.79|1773.99|1791.47|1773.67|14
1650967910000|2022-04-26 10:11:50|1791.58|1773.78|1792.41|1774.61|1792.41|1774.61|1791.58|1773.78|14
1650967920000|2022-04-26 10:12:00|1792.42|1774.62|1792.64|1774.84|1792.64|1774.84|1792.37|1774.57|16
1650967930000|2022-04-26 10:12:10|1792.58|1774.78|1792.64|1774.84|1792.64|1774.84|1792.48|1774.68|6
1650967940000|2022-04-26 10:12:20|1792.69|1774.89|1793.4|1775.6|1793.4|1775.6|1792.64|1774.84|7
1650967960000|2022-04-26 10:12:40|1793.48|1775.68|1793.66|1775.86|1793.66|1775.86|1793.48|1775.68|10
1650967970000|2022-04-26 10:12:50|1793.56|1775.76|1793.57|1775.77|1793.68|1775.88|1793.52|1775.72|16
1650967980000|2022-04-26 10:13:00|1793.59|1775.79|1793.66|1775.86|1793.68|1775.88|1793.59|1775.79|6
1650967990000|2022-04-26 10:13:10|1793.68|1775.88|1795.27|1777.47|1795.43|1777.63|1793.63|1775.83|16
1650968000000|2022-04-26 10:13:20|1795.42|1777.62|1795.42|1777.62|1795.42|1777.62|1795.42|1777.62|1
1650968010000|2022-04-26 10:13:30|1795.4|1777.6|1795.4|1777.6|1795.4|1777.6|1795.35|1777.55|4
1650968020000|2022-04-26 10:13:40|1795.32|1777.52|1794.95|1777.15|1795.32|1777.52|1794.93|1777.13|4
1650968030000|2022-04-26 10:13:50|1794.92|1777.12|1793.4|1775.6|1794.92|1777.12|1793.38|1775.58|16
1650968040000|2022-04-26 10:14:00|1793.34|1775.54|1793.37|1775.57|1793.4|1775.6|1793.32|1775.52|12
1650968050000|2022-04-26 10:14:10|1793.38|1775.58|1793.34|1775.54|1793.4|1775.6|1793.34|1775.54|14
1650968060000|2022-04-26 10:14:20|1793.37|1775.57|1793.4|1775.6|1793.4|1775.6|1793.37|1775.57|2
1650968070000|2022-04-26 10:14:30|1793.46|1775.66|1792.51|1774.71|1793.5|1775.7|1792.51|1774.71|12
1650968080000|2022-04-26 10:14:40|1792.53|1774.73|1792.85|1775.05|1792.85|1775.05|1792.53|1774.73|15
1650968090000|2022-04-26 10:14:50|1792.69|1774.89|1792.8|1775|1792.9|1775.1|1792.64|1774.84|14
1650968100000|2022-04-26 10:15:00|1792.55|1774.75|1791.53|1773.73|1792.55|1774.75|1791.53|1773.73|12
1650968110000|2022-04-26 10:15:10|1791.68|1773.88|1792.9|1775.1|1792.96|1775.16|1791.62|1773.82|15
1650968120000|2022-04-26 10:15:20|1792.69|1774.89|1793.37|1775.57|1793.37|1775.57|1792.62|1774.82|12
1650968130000|2022-04-26 10:15:30|1793.38|1775.58|1793.41|1775.61|1793.43|1775.63|1793.35|1775.55|6
1650968140000|2022-04-26 10:15:40|1793.43|1775.63|1793.31|1775.51|1793.43|1775.63|1793.24|1775.44|7
1650968150000|2022-04-26 10:15:50|1793.3|1775.5|1793.27|1775.47|1793.32|1775.52|1792.96|1775.16|17
1650968160000|2022-04-26 10:16:00|1793.28|1775.48|1793.29|1775.49|1793.36|1775.56|1792.93|1775.13|18
1650968170000|2022-04-26 10:16:10|1793.3|1775.5|1792.4|1774.6|1793.4|1775.6|1792.4|1774.6|15
1650968180000|2022-04-26 10:16:20|1792.35|1774.55|1791.52|1773.72|1792.4|1774.6|1791.51|1773.71|12
1650968190000|2022-04-26 10:16:30|1791.5|1773.7|1791.68|1773.88|1791.7|1773.9|1791.5|1773.7|7
1650968200000|2022-04-26 10:16:40|1791.65|1773.85|1791.85|1774.05|1791.99|1774.19|1791.63|1773.83|21
1650968210000|2022-04-26 10:16:50|1791.89|1774.09|1791.79|1773.99|1791.96|1774.16|1791.72|1773.92|20
1650968220000|2022-04-26 10:17:00|1791.81|1774.01|1791.6|1773.8|1791.84|1774.04|1791.59|1773.79|14
1650968230000|2022-04-26 10:17:10|1791.42|1773.62|1791.6|1773.8|1791.6|1773.8|1791.42|1773.62|12
1650968240000|2022-04-26 10:17:20|1791.52|1773.72|1791.43|1773.63|1791.58|1773.78|1791.4|1773.6|14
1650968250000|2022-04-26 10:17:30|1791.5|1773.7|1791.48|1773.68|1791.54|1773.74|1791.44|1773.64|10
1650968260000|2022-04-26 10:17:40|1791.33|1773.53|1791.41|1773.61|1791.41|1773.61|1791.33|1773.53|15
1650968270000|2022-04-26 10:17:50|1791.4|1773.6|1791.47|1773.67|1791.47|1773.67|1791.34|1773.54|7
1650968280000|2022-04-26 10:18:00|1791.67|1773.87|1791.68|1773.88|1791.68|1773.88|1791.65|1773.85|5
1650968300000|2022-04-26 10:18:20|1791.62|1773.82|1791.68|1773.88|1791.68|1773.88|1791.62|1773.82|2
1650968310000|2022-04-26 10:18:30|1791.63|1773.83|1791.6|1773.8|1791.63|1773.83|1791.6|1773.8|2
1650968320000|2022-04-26 10:18:40|1791.63|1773.83|1791.63|1773.83|1791.68|1773.88|1791.63|1773.83|3
1650968330000|2022-04-26 10:18:50|1791.6|1773.8|1791.6|1773.8|1791.6|1773.8|1791.6|1773.8|1
1650968340000|2022-04-26 10:19:00|1791.68|1773.88|1791.44|1773.64|1791.68|1773.88|1791.33|1773.53|11
1650968350000|2022-04-26 10:19:10|1791.45|1773.65|1789.92|1772.12|1791.47|1773.67|1789.92|1772.12|18
1650968360000|2022-04-26 10:19:20|1789.81|1772.01|1789.82|1772.02|1789.82|1772.02|1789.81|1772.01|2
1650968380000|2022-04-26 10:19:40|1789.81|1772.01|1790.1|1772.3|1790.44|1772.64|1789.81|1772.01|20
1650968390000|2022-04-26 10:19:50|1790.12|1772.32|1790.61|1772.81|1790.72|1772.92|1790.12|1772.32|15
1650968400000|2022-04-26 10:20:00|1790.59|1772.79|1791.37|1773.57|1791.4|1773.6|1790.51|1772.71|24
1650968410000|2022-04-26 10:20:10|1791.38|1773.58|1791.82|1774.02|1791.82|1774.02|1791.38|1773.58|17
1650968420000|2022-04-26 10:20:20|1791.65|1773.85|1792.49|1774.69|1792.49|1774.69|1791.65|1773.85|9
1650968430000|2022-04-26 10:20:30|1792.65|1774.85|1793.4|1775.6|1793.4|1775.6|1792.65|1774.85|6
1650968440000|2022-04-26 10:20:40|1793.31|1775.51|1794.25|1776.45|1794.28|1776.48|1793.31|1775.51|14
1650968450000|2022-04-26 10:20:50|1794.71|1776.91|1794.75|1776.95|1794.94|1777.14|1794.71|1776.91|4
1650968460000|2022-04-26 10:21:00|1794.64|1776.84|1794.64|1776.84|1794.64|1776.84|1794.64|1776.84|1
1650968470000|2022-04-26 10:21:10|1794.7|1776.9|1794.7|1776.9|1794.7|1776.9|1794.7|1776.9|1
1650968490000|2022-04-26 10:21:30|1794.51|1776.71|1794.6|1776.8|1794.6|1776.8|1794.51|1776.71|2
1650968500000|2022-04-26 10:21:40|1794.61|1776.81|1794.36|1776.56|1794.65|1776.85|1794.34|1776.54|7
1650968510000|2022-04-26 10:21:50|1793.75|1775.95|1792.7|1774.9|1793.75|1775.95|1792.61|1774.81|11
1650968520000|2022-04-26 10:22:00|1792.69|1774.89|1792.64|1774.84|1792.69|1774.89|1792.56|1774.76|15
1650968530000|2022-04-26 10:22:10|1792.58|1774.78|1792.63|1774.83|1792.7|1774.9|1792.57|1774.77|12
1650968540000|2022-04-26 10:22:20|1792.56|1774.76|1792.56|1774.76|1792.56|1774.76|1792.56|1774.76|1
1650968550000|2022-04-26 10:22:30|1792.57|1774.77|1792.58|1774.78|1792.63|1774.83|1792.52|1774.72|10
1650968560000|2022-04-26 10:22:40|1792.6|1774.8|1793.27|1775.47|1793.27|1775.47|1792.6|1774.8|11
1650968570000|2022-04-26 10:22:50|1793.29|1775.49|1793.29|1775.49|1793.29|1775.49|1793.29|1775.49|1
1650968580000|2022-04-26 10:23:00|1793.47|1775.67|1793.5|1775.7|1793.5|1775.7|1793.47|1775.67|2
1650968600000|2022-04-26 10:23:20|1793.51|1775.71|1793.6|1775.8|1793.6|1775.8|1793.51|1775.71|2
1650968620000|2022-04-26 10:23:40|1794.12|1776.32|1794|1776.2|1794.33|1776.53|1793.98|1776.18|15
1650968630000|2022-04-26 10:23:50|1793.59|1775.79|1793.41|1775.61|1793.74|1775.94|1793.39|1775.59|19
1650968640000|2022-04-26 10:24:00|1793.39|1775.59|1793.44|1775.64|1793.44|1775.64|1793.29|1775.49|21
1650968650000|2022-04-26 10:24:10|1793.41|1775.61|1793.41|1775.61|1793.56|1775.76|1793.33|1775.53|19
1650968660000|2022-04-26 10:24:20|1793.45|1775.65|1793.25|1775.45|1793.47|1775.67|1793.18|1775.38|27
1650968670000|2022-04-26 10:24:30|1793.29|1775.49|1793.29|1775.49|1793.33|1775.53|1793.23|1775.43|15
1650968680000|2022-04-26 10:24:40|1793.25|1775.45|1792.46|1774.66|1793.4|1775.6|1792.46|1774.66|15
1650968690000|2022-04-26 10:24:50|1792.47|1774.67|1792.48|1774.68|1792.49|1774.69|1792.46|1774.66|9
1650968700000|2022-04-26 10:25:00|1792.53|1774.73|1792.66|1774.86|1792.66|1774.86|1792.53|1774.73|11
1650968710000|2022-04-26 10:25:10|1792.65|1774.85|1793.43|1775.63|1793.43|1775.63|1792.58|1774.78|12
1650968720000|2022-04-26 10:25:20|1793.45|1775.65|1793.52|1775.72|1793.52|1775.72|1793.41|1775.61|5
1650968730000|2022-04-26 10:25:30|1793.51|1775.71|1793.67|1775.87|1793.67|1775.87|1793.38|1775.58|15
1650968740000|2022-04-26 10:25:40|1793.51|1775.71|1793.67|1775.87|1793.67|1775.87|1793.51|1775.71|9
1650968750000|2022-04-26 10:25:50|1793.73|1775.93|1793.66|1775.86|1793.77|1775.97|1793.54|1775.74|19
1650968760000|2022-04-26 10:26:00|1793.68|1775.88|1793.68|1775.88|1793.8|1776|1793.58|1775.78|20
1650968770000|2022-04-26 10:26:10|1793.61|1775.81|1793.61|1775.81|1793.65|1775.85|1793.51|1775.71|15
1650968780000|2022-04-26 10:26:20|1793.6|1775.8|1793.57|1775.77|1793.66|1775.86|1793.55|1775.75|4
1650968790000|2022-04-26 10:26:30|1793.64|1775.84|1793.62|1775.82|1793.66|1775.86|1793.51|1775.71|13
1650968800000|2022-04-26 10:26:40|1793.57|1775.77|1793.76|1775.96|1793.77|1775.97|1793.57|1775.77|17
1650968810000|2022-04-26 10:26:50|1793.7|1775.9|1794.11|1776.31|1794.41|1776.61|1793.7|1775.9|11
1650968820000|2022-04-26 10:27:00|1794.04|1776.24|1793.62|1775.82|1794.4|1776.6|1793.57|1775.77|16
1650968830000|2022-04-26 10:27:10|1793.64|1775.84|1793.67|1775.87|1793.67|1775.87|1793.53|1775.73|14
1650968840000|2022-04-26 10:27:20|1793.65|1775.85|1794.4|1776.6|1794.4|1776.6|1793.59|1775.79|12
1650968850000|2022-04-26 10:27:30|1794.9|1777.1|1794.3|1776.5|1794.9|1777.1|1794.3|1776.5|3
1650968860000|2022-04-26 10:27:40|1794.4|1776.6|1795.48|1777.68|1795.52|1777.72|1794.4|1776.6|17
1650968870000|2022-04-26 10:27:50|1795.47|1777.67|1794.63|1776.83|1795.6|1777.8|1794.56|1776.76|18
1650968880000|2022-04-26 10:28:00|1794.62|1776.82|1794.55|1776.75|1794.63|1776.83|1794.5|1776.7|11
1650968890000|2022-04-26 10:28:10|1794.56|1776.76|1794.58|1776.78|1794.59|1776.79|1794.5|1776.7|14
1650968900000|2022-04-26 10:28:20|1794.57|1776.77|1794.53|1776.73|1794.59|1776.79|1794.5|1776.7|9
1650968910000|2022-04-26 10:28:30|1794.52|1776.72|1794.52|1776.72|1794.58|1776.78|1794.51|1776.71|16
1650968920000|2022-04-26 10:28:40|1794.53|1776.73|1794.61|1776.81|1794.61|1776.81|1794.5|1776.7|9
1650968930000|2022-04-26 10:28:50|1794.64|1776.84|1794.69|1776.89|1794.69|1776.89|1794.62|1776.82|3
1650968940000|2022-04-26 10:29:00|1794.7|1776.9|1794.69|1776.89|1794.71|1776.91|1794.69|1776.89|4
1650968950000|2022-04-26 10:29:10|1794.71|1776.91|1794.69|1776.89|1794.71|1776.91|1794.68|1776.88|3
1650968960000|2022-04-26 10:29:20|1794.7|1776.9|1794.71|1776.91|1794.71|1776.91|1794.7|1776.9|2
1650968970000|2022-04-26 10:29:30|1794.73|1776.93|1794.71|1776.91|1794.73|1776.93|1794.71|1776.91|2
1650968980000|2022-04-26 10:29:40|1795.22|1777.42|1795.23|1777.43|1795.23|1777.43|1794.73|1776.93|4
1650969000000|2022-04-26 10:30:00|1795.26|1777.46|1795.24|1777.44|1795.26|1777.46|1795.12|1777.32|6
1650969010000|2022-04-26 10:30:10|1794.76|1776.96|1794.76|1776.96|1794.76|1776.96|1794.76|1776.96|1
1650969020000|2022-04-26 10:30:20|1795.21|1777.41|1795.68|1777.88|1795.76|1777.96|1795.21|1777.41|13
1650969030000|2022-04-26 10:30:30|1795.66|1777.86|1795.59|1777.79|1795.7|1777.9|1795.5|1777.7|19
1650969040000|2022-04-26 10:30:40|1795.58|1777.78|1795.58|1777.78|1795.6|1777.8|1795.56|1777.76|4
1650969050000|2022-04-26 10:30:50|1795.44|1777.64|1795.44|1777.64|1795.52|1777.72|1795.11|1777.31|16
1650969060000|2022-04-26 10:31:00|1795.41|1777.61|1795.35|1777.55|1795.47|1777.67|1795.3|1777.5|13
1650969070000|2022-04-26 10:31:10|1795.4|1777.6|1795.58|1777.78|1795.64|1777.84|1795.4|1777.6|10
1650969090000|2022-04-26 10:31:30|1795.59|1777.79|1795.64|1777.84|1795.69|1777.89|1795.58|1777.78|9
1650969100000|2022-04-26 10:31:40|1795.66|1777.86|1796.4|1778.6|1796.4|1778.6|1795.58|1777.78|11
1650969120000|2022-04-26 10:32:00|1796.69|1778.89|1797.3|1779.5|1797.31|1779.51|1796.69|1778.89|8
1650969130000|2022-04-26 10:32:10|1797.31|1779.51|1797.38|1779.58|1797.55|1779.75|1797.3|1779.5|12
1650969140000|2022-04-26 10:32:20|1797.36|1779.56|1797.12|1779.32|1797.38|1779.58|1796.88|1779.08|11
1650969160000|2022-04-26 10:32:40|1797.36|1779.56|1797.27|1779.47|1797.36|1779.56|1797.22|1779.42|7
1650969170000|2022-04-26 10:32:50|1797.29|1779.49|1797.3|1779.5|1797.33|1779.53|1796.95|1779.15|9
1650969180000|2022-04-26 10:33:00|1797.37|1779.57|1798.15|1780.35|1798.4|1780.6|1797.37|1779.57|6
1650969190000|2022-04-26 10:33:10|1798.09|1780.29|1798.15|1780.35|1798.15|1780.35|1797.9|1780.1|4
1650969200000|2022-04-26 10:33:20|1798.18|1780.38|1797.9|1780.1|1798.18|1780.38|1797.9|1780.1|3
1650969210000|2022-04-26 10:33:30|1797.86|1780.06|1797.86|1780.06|1797.86|1780.06|1797.83|1780.03|3
1650969220000|2022-04-26 10:33:40|1797.37|1779.57|1797.34|1779.54|1797.37|1779.57|1797.34|1779.54|2
1650969230000|2022-04-26 10:33:50|1797.37|1779.57|1797.46|1779.66|1797.46|1779.66|1797.37|1779.57|3
1650969240000|2022-04-26 10:34:00|1797.5|1779.7|1797.55|1779.75|1797.55|1779.75|1797.5|1779.7|3
1650969250000|2022-04-26 10:34:10|1797.53|1779.73|1797.35|1779.55|1797.53|1779.73|1797.33|1779.53|11
1650969260000|2022-04-26 10:34:20|1796.97|1779.17|1796.42|1778.62|1796.97|1779.17|1796.42|1778.62|4
1650969270000|2022-04-26 10:34:30|1796|1778.2|1796|1778.2|1796|1778.2|1796|1778.2|1
1650969280000|2022-04-26 10:34:40|1796.47|1778.67|1796.49|1778.69|1796.49|1778.69|1796.47|1778.67|2
1650969290000|2022-04-26 10:34:50|1796.31|1778.51|1796.49|1778.69|1796.87|1779.07|1796.31|1778.51|4
1650969300000|2022-04-26 10:35:00|1796.36|1778.56|1796.21|1778.41|1796.49|1778.69|1796.21|1778.41|10
1650969310000|2022-04-26 10:35:10|1796.26|1778.46|1796.1|1778.3|1796.26|1778.46|1795.86|1778.06|6
1650969320000|2022-04-26 10:35:20|1796.05|1778.25|1794.87|1777.07|1796.05|1778.25|1794.87|1777.07|9
1650969330000|2022-04-26 10:35:30|1794.82|1777.02|1797.26|1779.46|1797.26|1779.46|1794.49|1776.69|10
1650969340000|2022-04-26 10:35:40|1797.25|1779.45|1797.7|1779.9|1797.92|1780.12|1797.18|1779.38|6
1650969350000|2022-04-26 10:35:50|1798.12|1780.32|1799.2|1781.4|1799.22|1781.42|1798.12|1780.32|11
1650969360000|2022-04-26 10:36:00|1799.44|1781.64|1799.38|1781.58|1799.55|1781.75|1799.35|1781.55|6
1650969380000|2022-04-26 10:36:20|1799.44|1781.64|1799.55|1781.75|1799.55|1781.75|1799.44|1781.64|2
1650969410000|2022-04-26 10:36:50|1799.9|1782.1|1799.6|1781.8|1799.9|1782.1|1799.51|1781.71|4
1650969420000|2022-04-26 10:37:00|1799.48|1781.68|1799.48|1781.68|1799.48|1781.68|1799.48|1781.68|1
1650969430000|2022-04-26 10:37:10|1799.55|1781.75|1799.38|1781.58|1799.55|1781.75|1799.38|1781.58|4
1650969450000|2022-04-26 10:37:30|1799.3|1781.5|1799.42|1781.62|1799.43|1781.63|1799.3|1781.5|6
1650969460000|2022-04-26 10:37:40|1799.49|1781.69|1799.57|1781.77|1799.57|1781.77|1799.49|1781.69|3
1650969470000|2022-04-26 10:37:50|1799.79|1781.99|1800.4|1782.6|1800.4|1782.6|1799.57|1781.77|8
1650969480000|2022-04-26 10:38:00|1800.23|1782.43|1801.4|1783.6|1801.4|1783.6|1800.23|1782.43|8
1650969490000|2022-04-26 10:38:10|1801.28|1783.48|1801.28|1783.48|1801.28|1783.48|1801.07|1783.27|5
1650969500000|2022-04-26 10:38:20|1801.4|1783.6|1801.28|1783.48|1801.4|1783.6|1801.03|1783.23|12
1650969510000|2022-04-26 10:38:30|1801.4|1783.6|1801.28|1783.48|1801.4|1783.6|1801.07|1783.27|7
1650969520000|2022-04-26 10:38:40|1801.07|1783.27|1801.28|1783.48|1801.4|1783.6|1801.07|1783.27|6
1650969530000|2022-04-26 10:38:50|1801.07|1783.27|1801.28|1783.48|1801.4|1783.6|1801.07|1783.27|8
1650969540000|2022-04-26 10:39:00|1801.4|1783.6|1801.28|1783.48|1801.4|1783.6|1801.03|1783.23|8
1650969550000|2022-04-26 10:39:10|1801.07|1783.27|1801.28|1783.48|1801.28|1783.48|1801.07|1783.27|2
1650969560000|2022-04-26 10:39:20|1800.75|1782.95|1801.28|1783.48|1801.4|1783.6|1800.75|1782.95|6
1650969570000|2022-04-26 10:39:30|1801.4|1783.6|1801.28|1783.48|1801.4|1783.6|1801.28|1783.48|2
1650969590000|2022-04-26 10:39:50|1801.4|1783.6|1801.28|1783.48|1801.4|1783.6|1801.07|1783.27|4
1650969600000|2022-04-26 10:40:00|1801.24|1783.44|1801.28|1783.48|1801.28|1783.48|1801.24|1783.44|2
1650969610000|2022-04-26 10:40:10|1801.4|1783.6|1801.07|1783.27|1801.4|1783.6|1800.75|1782.95|5
1650969620000|2022-04-26 10:40:20|1801.28|1783.48|1801.4|1783.6|1801.4|1783.6|1801.28|1783.48|2
1650969630000|2022-04-26 10:40:30|1801.28|1783.48|1801.05|1783.25|1801.4|1783.6|1801.03|1783.23|5
1650969640000|2022-04-26 10:40:40|1800.98|1783.18|1800.41|1782.61|1800.98|1783.18|1800.4|1782.6|6
1650969650000|2022-04-26 10:40:50|1800.42|1782.62|1800.41|1782.61|1800.43|1782.63|1800.4|1782.6|4
1650969660000|2022-04-26 10:41:00|1800.4|1782.6|1799.54|1781.74|1800.41|1782.61|1799.54|1781.74|6
1650969670000|2022-04-26 10:41:10|1799.43|1781.63|1799.65|1781.85|1799.72|1781.92|1799.43|1781.63|18
1650969680000|2022-04-26 10:41:20|1799.67|1781.87|1799.75|1781.95|1799.75|1781.95|1799.54|1781.74|16
1650969690000|2022-04-26 10:41:30|1799.73|1781.93|1800.54|1782.74|1800.56|1782.76|1799.68|1781.88|18
1650969700000|2022-04-26 10:41:40|1800.55|1782.75|1801.48|1783.68|1801.48|1783.68|1800.55|1782.75|13
1650969710000|2022-04-26 10:41:50|1801.42|1783.62|1801.56|1783.76|1801.56|1783.76|1801.42|1783.62|2
1650969720000|2022-04-26 10:42:00|1801.57|1783.77|1802.4|1784.6|1802.4|1784.6|1801.51|1783.71|14
1650969730000|2022-04-26 10:42:10|1802.3|1784.5|1802.34|1784.54|1802.34|1784.54|1802.3|1784.5|2
1650969740000|2022-04-26 10:42:20|1802.29|1784.49|1802.43|1784.63|1802.5|1784.7|1802.29|1784.49|10
1650969750000|2022-04-26 10:42:30|1802.4|1784.6|1802.4|1784.6|1802.4|1784.6|1802.4|1784.6|1
1650969760000|2022-04-26 10:42:40|1802.29|1784.49|1802.04|1784.24|1802.29|1784.49|1801.61|1783.81|5
1650969770000|2022-04-26 10:42:50|1802.26|1784.46|1802.4|1784.6|1802.4|1784.6|1802.08|1784.28|8
1650969780000|2022-04-26 10:43:00|1802.25|1784.45|1802.4|1784.6|1802.4|1784.6|1802.18|1784.38|3
1650969790000|2022-04-26 10:43:10|1801.95|1784.15|1802.4|1784.6|1802.4|1784.6|1801.95|1784.15|4
1650969810000|2022-04-26 10:43:30|1802.25|1784.45|1802.4|1784.6|1802.4|1784.6|1802.18|1784.38|3
1650969820000|2022-04-26 10:43:40|1802.08|1784.28|1801.75|1783.95|1802.08|1784.28|1801.48|1783.68|5
1650969830000|2022-04-26 10:43:50|1801.54|1783.74|1801.75|1783.95|1801.75|1783.95|1801.54|1783.74|7
1650969840000|2022-04-26 10:44:00|1801.4|1783.6|1801.37|1783.57|1801.4|1783.6|1801.35|1783.55|4
1650969850000|2022-04-26 10:44:10|1801.4|1783.6|1800.58|1782.78|1801.4|1783.6|1800.58|1782.78|4
1650969870000|2022-04-26 10:44:30|1800.47|1782.67|1800.35|1782.55|1800.58|1782.78|1800.31|1782.51|6
1650969880000|2022-04-26 10:44:40|1800.12|1782.32|1800.35|1782.55|1800.35|1782.55|1800.12|1782.32|4
1650969890000|2022-04-26 10:44:50|1800.32|1782.52|1800.37|1782.57|1800.44|1782.64|1800.32|1782.52|8
1650969900000|2022-04-26 10:45:00|1800.35|1782.55|1800.81|1783.01|1800.84|1783.04|1800.32|1782.52|14
1650969910000|2022-04-26 10:45:10|1800.86|1783.06|1801.42|1783.62|1801.42|1783.62|1800.86|1783.06|8
1650969920000|2022-04-26 10:45:20|1801.34|1783.54|1801.6|1783.8|1801.6|1783.8|1801.34|1783.54|5
1650969960000|2022-04-26 10:46:00|1801.52|1783.72|1801.4|1783.6|1801.57|1783.77|1801.37|1783.57|11
1650969970000|2022-04-26 10:46:10|1801.37|1783.57|1801.38|1783.58|1801.46|1783.66|1801.34|1783.54|16
1650969980000|2022-04-26 10:46:20|1801.46|1783.66|1801.37|1783.57|1801.46|1783.66|1801.37|1783.57|7
1650969990000|2022-04-26 10:46:30|1801.02|1783.22|1800.79|1782.99|1801.36|1783.56|1800.78|1782.98|16
1650970010000|2022-04-26 10:46:50|1800.74|1782.94|1800.47|1782.67|1800.74|1782.94|1800.19|1782.39|6
1650970020000|2022-04-26 10:47:00|1800.17|1782.37|1799.9|1782.1|1800.25|1782.45|1799.9|1782.1|7
1650970030000|2022-04-26 10:47:10|1799.72|1781.92|1799.68|1781.88|1799.73|1781.93|1799.56|1781.76|6
1650970040000|2022-04-26 10:47:20|1799.64|1781.84|1799.68|1781.88|1799.68|1781.88|1799.64|1781.84|3
1650970050000|2022-04-26 10:47:30|1799.5|1781.7|1799.7|1781.9|1799.7|1781.9|1799.5|1781.7|3
1650970060000|2022-04-26 10:47:40|1799.71|1781.91|1799.71|1781.91|1799.71|1781.91|1799.71|1781.91|1
1650970070000|2022-04-26 10:47:50|1799.7|1781.9|1799.7|1781.9|1799.7|1781.9|1799.7|1781.9|1
1650970080000|2022-04-26 10:48:00|1799.64|1781.84|1799.68|1781.88|1799.68|1781.88|1799.64|1781.84|3
1650970090000|2022-04-26 10:48:10|1799.48|1781.68|1799.68|1781.88|1799.68|1781.88|1799.48|1781.68|2
1650970100000|2022-04-26 10:48:20|1799.66|1781.86|1799.68|1781.88|1799.68|1781.88|1799.55|1781.75|5
1650970110000|2022-04-26 10:48:30|1799.62|1781.82|1799.72|1781.92|1799.72|1781.92|1799.62|1781.82|3
1650970130000|2022-04-26 10:48:50|1799.68|1781.88|1799.68|1781.88|1799.68|1781.88|1799.68|1781.88|1
1650970140000|2022-04-26 10:49:00|1799.59|1781.79|1799.63|1781.83|1799.63|1781.83|1799.59|1781.79|2
1650970150000|2022-04-26 10:49:10|1799.68|1781.88|1799.51|1781.71|1799.68|1781.88|1799.27|1781.47|10
1650970160000|2022-04-26 10:49:20|1799.52|1781.72|1799.64|1781.84|1799.64|1781.84|1799.5|1781.7|5
1650970170000|2022-04-26 10:49:30|1799.5|1781.7|1799.5|1781.7|1799.52|1781.72|1799.41|1781.61|4
1650970180000|2022-04-26 10:49:40|1799.41|1781.61|1799.41|1781.61|1799.52|1781.72|1799.3|1781.5|10
1650970190000|2022-04-26 10:49:50|1799.38|1781.58|1798.86|1781.06|1799.39|1781.59|1798.65|1780.85|17
1650970200000|2022-04-26 10:50:00|1798.85|1781.05|1798.85|1781.05|1798.85|1781.05|1798.5|1780.7|4
1650970210000|2022-04-26 10:50:10|1798.49|1780.69|1798.49|1780.69|1798.5|1780.7|1798.49|1780.69|3
1650970220000|2022-04-26 10:50:20|1798.85|1781.05|1798.85|1781.05|1798.85|1781.05|1798.85|1781.05|1
1650970260000|2022-04-26 10:51:00|1798.84|1781.04|1798.85|1781.05|1798.86|1781.06|1798.84|1781.04|3
1650970270000|2022-04-26 10:51:10|1798.57|1780.77|1798.31|1780.51|1798.85|1781.05|1798.05|1780.25|10
1650970280000|2022-04-26 10:51:20|1798.37|1780.57|1798.66|1780.86|1798.66|1780.86|1798.35|1780.55|9
1650970290000|2022-04-26 10:51:30|1798.63|1780.83|1798.41|1780.61|1798.63|1780.83|1798.41|1780.61|3
1650970300000|2022-04-26 10:51:40|1798.36|1780.56|1798.47|1780.67|1798.47|1780.67|1798.25|1780.45|8
1650970310000|2022-04-26 10:51:50|1798.41|1780.61|1798.41|1780.61|1798.41|1780.61|1798.41|1780.61|1
1650970320000|2022-04-26 10:52:00|1798.31|1780.51|1798.41|1780.61|1798.41|1780.61|1798.23|1780.43|3
1650970330000|2022-04-26 10:52:10|1798.43|1780.63|1798.41|1780.61|1798.47|1780.67|1798.4|1780.6|4
1650970350000|2022-04-26 10:52:30|1798.43|1780.63|1798.41|1780.61|1798.47|1780.67|1798.41|1780.61|3
1650970360000|2022-04-26 10:52:40|1798.49|1780.69|1798.41|1780.61|1798.49|1780.69|1798.31|1780.51|7
1650970370000|2022-04-26 10:52:50|1798.32|1780.52|1798.83|1781.03|1799.09|1781.29|1798.32|1780.52|13
1650970380000|2022-04-26 10:53:00|1799.09|1781.29|1798.68|1780.88|1799.29|1781.49|1798.68|1780.88|4
1650970390000|2022-04-26 10:53:10|1799.05|1781.25|1799.09|1781.29|1799.26|1781.46|1799.05|1781.25|4
1650970400000|2022-04-26 10:53:20|1799.3|1781.5|1799.4|1781.6|1799.4|1781.6|1799.3|1781.5|4
1650970420000|2022-04-26 10:53:40|1799.47|1781.67|1799.53|1781.73|1799.58|1781.78|1799.4|1781.6|4
1650970430000|2022-04-26 10:53:50|1799.4|1781.6|1799.4|1781.6|1799.4|1781.6|1799.4|1781.6|1
1650970440000|2022-04-26 10:54:00|1799.43|1781.63|1799.4|1781.6|1799.44|1781.64|1799.4|1781.6|3
1650970460000|2022-04-26 10:54:20|1799.38|1781.58|1799.4|1781.6|1799.48|1781.68|1799.35|1781.55|7
1650970490000|2022-04-26 10:54:50|1799.38|1781.58|1799.4|1781.6|1799.4|1781.6|1799.35|1781.55|5
1650970500000|2022-04-26 10:55:00|1799.27|1781.47|1799.36|1781.56|1799.4|1781.6|1799.2|1781.4|4
1650970510000|2022-04-26 10:55:10|1799.4|1781.6|1799.4|1781.6|1799.65|1781.85|1799.31|1781.51|8
1650970520000|2022-04-26 10:55:20|1799.31|1781.51|1799.4|1781.6|1799.4|1781.6|1799.31|1781.51|2
1650970530000|2022-04-26 10:55:30|1799.32|1781.52|1799.4|1781.6|1799.4|1781.6|1799.32|1781.52|3
1650970540000|2022-04-26 10:55:40|1799.65|1781.85|1799.4|1781.6|1799.65|1781.85|1799.4|1781.6|2
1650970560000|2022-04-26 10:56:00|1799.55|1781.75|1800.46|1782.66|1800.47|1782.67|1799.4|1781.6|16
1650970570000|2022-04-26 10:56:10|1800.7|1782.9|1800.54|1782.74|1800.72|1782.92|1800.48|1782.68|9
1650970580000|2022-04-26 10:56:20|1800.59|1782.79|1800.54|1782.74|1800.59|1782.79|1800.54|1782.74|2
1650970590000|2022-04-26 10:56:30|1800.52|1782.72|1800.7|1782.9|1800.7|1782.9|1800.52|1782.72|4
1650970600000|2022-04-26 10:56:40|1800.54|1782.74|1800.63|1782.83|1800.63|1782.83|1800.53|1782.73|7
1650970610000|2022-04-26 10:56:50|1800.59|1782.79|1800.63|1782.83|1800.63|1782.83|1800.59|1782.79|5
1650970620000|2022-04-26 10:57:00|1800.59|1782.79|1801.61|1783.81|1802.19|1784.39|1800.59|1782.79|17
1650970630000|2022-04-26 10:57:10|1802.02|1784.22|1801.54|1783.74|1802.05|1784.25|1801.47|1783.67|7
1650970640000|2022-04-26 10:57:20|1801.75|1783.95|1801.36|1783.56|1801.75|1783.95|1801.36|1783.56|5
1650970650000|2022-04-26 10:57:30|1801.45|1783.65|1801.39|1783.59|1801.45|1783.65|1801.31|1783.51|10
1650970660000|2022-04-26 10:57:40|1801.4|1783.6|1801.28|1783.48|1801.4|1783.6|1800.92|1783.12|14
1650970670000|2022-04-26 10:57:50|1801.29|1783.49|1801.29|1783.49|1801.33|1783.53|1801.22|1783.42|13
1650970680000|2022-04-26 10:58:00|1801.3|1783.5|1801.31|1783.51|1801.38|1783.58|1801.29|1783.49|14
1650970690000|2022-04-26 10:58:10|1801.38|1783.58|1801.3|1783.5|1801.38|1783.58|1801.14|1783.34|12
1650970700000|2022-04-26 10:58:20|1801.36|1783.56|1801.29|1783.49|1801.36|1783.56|1801|1783.2|6
1650970710000|2022-04-26 10:58:30|1800.9|1783.1|1801.29|1783.49|1801.35|1783.55|1800.9|1783.1|6
1650970720000|2022-04-26 10:58:40|1800.8|1783|1799.79|1781.99|1800.8|1783|1799.79|1781.99|13
1650970730000|2022-04-26 10:58:50|1799.66|1781.86|1799.72|1781.92|1799.79|1781.99|1799.66|1781.86|4
1650970740000|2022-04-26 10:59:00|1799.46|1781.66|1799.72|1781.92|1799.72|1781.92|1799.46|1781.66|4
1650970750000|2022-04-26 10:59:10|1799.55|1781.75|1799.72|1781.92|1799.72|1781.92|1799.55|1781.75|2
1650970760000|2022-04-26 10:59:20|1799.67|1781.87|1799.44|1781.64|1799.72|1781.92|1799.44|1781.64|4
1650970770000|2022-04-26 10:59:30|1799.37|1781.57|1799.32|1781.52|1799.38|1781.58|1799.3|1781.5|5
1650970780000|2022-04-26 10:59:40|1799.37|1781.57|1799.35|1781.55|1799.37|1781.57|1799.13|1781.33|11
1650970790000|2022-04-26 10:59:50|1799.34|1781.54|1799.36|1781.56|1799.38|1781.58|1799.33|1781.53|6
1650970800000|2022-04-26 11:00:00|1799.17|1781.37|1799.32|1781.52|1799.4|1781.6|1799.17|1781.37|14
1650970810000|2022-04-26 11:00:10|1799.33|1781.53|1799.31|1781.51|1799.6|1781.8|1799.08|1781.28|19
1650970820000|2022-04-26 11:00:20|1799.28|1781.48|1799.28|1781.48|1799.28|1781.48|1799.28|1781.48|1
1650970830000|2022-04-26 11:00:30|1799.43|1781.63|1799.39|1781.59|1799.46|1781.66|1799.33|1781.53|10
1650970840000|2022-04-26 11:00:40|1799.4|1781.6|1799.72|1781.92|1799.81|1782.01|1799.4|1781.6|16
1650970850000|2022-04-26 11:00:50|1799.7|1781.9|1799.72|1781.92|1799.74|1781.94|1799.65|1781.85|7
1650970860000|2022-04-26 11:01:00|1799.74|1781.94|1800.49|1782.69|1800.53|1782.73|1799.66|1781.86|18
1650970870000|2022-04-26 11:01:10|1800.5|1782.7|1800.53|1782.73|1800.54|1782.74|1800.49|1782.69|17
1650970880000|2022-04-26 11:01:20|1800.5|1782.7|1800.53|1782.73|1800.57|1782.77|1800.48|1782.68|15
1650970890000|2022-04-26 11:01:30|1800.8|1783|1800.83|1783.03|1800.9|1783.1|1800.78|1782.98|8
1650970900000|2022-04-26 11:01:40|1800.81|1783.01|1801.43|1783.63|1801.46|1783.66|1800.81|1783.01|14
1650970910000|2022-04-26 11:01:50|1801.36|1783.56|1801.35|1783.55|1801.43|1783.63|1801.04|1783.24|10
1650970920000|2022-04-26 11:02:00|1801.15|1783.35|1800.47|1782.67|1801.35|1783.55|1800.47|1782.67|13
1650970930000|2022-04-26 11:02:10|1800.56|1782.76|1800.29|1782.49|1800.56|1782.76|1800.1|1782.3|10
1650970940000|2022-04-26 11:02:20|1800.28|1782.48|1800.22|1782.42|1800.3|1782.5|1800.04|1782.24|8
1650970950000|2022-04-26 11:02:30|1799.91|1782.11|1799.77|1781.97|1799.91|1782.11|1799.38|1781.58|17
1650970960000|2022-04-26 11:02:40|1799.76|1781.96|1799.72|1781.92|1799.76|1781.96|1799.65|1781.85|10
1650970970000|2022-04-26 11:02:50|1799.71|1781.91|1799.72|1781.92|1799.72|1781.92|1799.71|1781.91|2
1650970980000|2022-04-26 11:03:00|1799.66|1781.86|1799.69|1781.89|1799.7|1781.9|1799.63|1781.83|6
1650970990000|2022-04-26 11:03:10|1799.68|1781.88|1799.65|1781.85|1799.68|1781.88|1799.65|1781.85|3
1650971000000|2022-04-26 11:03:20|1799.64|1781.84|1799.67|1781.87|1799.72|1781.92|1799.64|1781.84|4
1650971010000|2022-04-26 11:03:30|1799.64|1781.84|1799.67|1781.87|1799.67|1781.87|1799.64|1781.84|2
1650971020000|2022-04-26 11:03:40|1799.64|1781.84|1798.94|1781.14|1799.67|1781.87|1798.94|1781.14|5
1650971030000|2022-04-26 11:03:50|1798.96|1781.16|1798.7|1780.9|1798.96|1781.16|1798.7|1780.9|13
1650971040000|2022-04-26 11:04:00|1798.66|1780.86|1798.96|1781.16|1799.02|1781.22|1798.66|1780.86|14
1650971050000|2022-04-26 11:04:10|1798.94|1781.14|1798.88|1781.08|1798.94|1781.14|1798.54|1780.74|13
1650971060000|2022-04-26 11:04:20|1798.86|1781.06|1798.6|1780.8|1798.86|1781.06|1798.59|1780.79|5
1650971070000|2022-04-26 11:04:30|1798.59|1780.79|1798.55|1780.75|1798.59|1780.79|1798.54|1780.74|4
1650971080000|2022-04-26 11:04:40|1798.54|1780.74|1798.12|1780.32|1798.79|1780.99|1798.06|1780.26|15
1650971090000|2022-04-26 11:04:50|1798.11|1780.31|1798.07|1780.27|1798.11|1780.31|1797.88|1780.08|6
1650971100000|2022-04-26 11:05:00|1797.74|1779.94|1798.03|1780.23|1798.06|1780.26|1797.74|1779.94|6
1650971110000|2022-04-26 11:05:10|1797.7|1779.9|1798.37|1780.57|1798.37|1780.57|1797.7|1779.9|12
1650971120000|2022-04-26 11:05:20|1798.54|1780.74|1798.4|1780.6|1798.58|1780.78|1798.4|1780.6|10
1650971130000|2022-04-26 11:05:30|1798.33|1780.53|1797.7|1779.9|1798.34|1780.54|1797.68|1779.88|14
1650971140000|2022-04-26 11:05:40|1797.78|1779.98|1797.62|1779.82|1797.78|1779.98|1797.55|1779.75|13
1650971150000|2022-04-26 11:05:50|1797.63|1779.83|1797.56|1779.76|1797.64|1779.84|1797.56|1779.76|6
1650971160000|2022-04-26 11:06:00|1797.62|1779.82|1798.51|1780.71|1798.51|1780.71|1797.62|1779.82|23
1650971170000|2022-04-26 11:06:10|1798.47|1780.67|1798.6|1780.8|1798.66|1780.86|1798.43|1780.63|13
1650971180000|2022-04-26 11:06:20|1798.68|1780.88|1799.52|1781.72|1799.53|1781.73|1798.68|1780.88|17
1650971190000|2022-04-26 11:06:30|1799.46|1781.66|1798.82|1781.02|1799.52|1781.72|1798.82|1781.02|8
1650971200000|2022-04-26 11:06:40|1798.77|1780.97|1798.64|1780.84|1798.77|1780.97|1798.61|1780.81|4
1650971210000|2022-04-26 11:06:50|1798.68|1780.88|1798.66|1780.86|1798.68|1780.88|1798.61|1780.81|11
1650971220000|2022-04-26 11:07:00|1798.65|1780.85|1798.65|1780.85|1798.72|1780.92|1798.65|1780.85|7
1650971230000|2022-04-26 11:07:10|1798.64|1780.84|1798.66|1780.86|1798.66|1780.86|1798.55|1780.75|6
1650971240000|2022-04-26 11:07:20|1798.68|1780.88|1798.63|1780.83|1798.68|1780.88|1798.62|1780.82|9
1650971250000|2022-04-26 11:07:30|1798.41|1780.61|1797.81|1780.01|1798.41|1780.61|1797.81|1780.01|9
1650971260000|2022-04-26 11:07:40|1797.78|1779.98|1797.32|1779.52|1797.79|1779.99|1797.32|1779.52|4
1650971270000|2022-04-26 11:07:50|1797.24|1779.44|1796.64|1778.84|1797.24|1779.44|1796.64|1778.84|9
1650971280000|2022-04-26 11:08:00|1796.59|1778.79|1796.58|1778.78|1796.6|1778.8|1796.56|1778.76|6
1650971290000|2022-04-26 11:08:10|1796.57|1778.77|1796.47|1778.67|1796.57|1778.77|1796.47|1778.67|6
1650971300000|2022-04-26 11:08:20|1796.57|1778.77|1796.6|1778.8|1796.96|1779.16|1796.57|1778.77|10
1650971310000|2022-04-26 11:08:30|1796.49|1778.69|1796.54|1778.74|1796.6|1778.8|1796.49|1778.69|7
1650971320000|2022-04-26 11:08:40|1796.55|1778.75|1795.71|1777.91|1796.56|1778.76|1795.61|1777.81|23
1650971330000|2022-04-26 11:08:50|1795.73|1777.93|1795.72|1777.92|1795.81|1778.01|1795.64|1777.84|16
1650971340000|2022-04-26 11:09:00|1795.75|1777.95|1795.74|1777.94|1795.79|1777.99|1795.61|1777.81|25
1650971350000|2022-04-26 11:09:10|1795.75|1777.95|1795.5|1777.7|1795.77|1777.97|1795.48|1777.68|16
1650971360000|2022-04-26 11:09:20|1795.4|1777.6|1792.92|1775.12|1795.46|1777.66|1792.64|1774.84|31
1650971370000|2022-04-26 11:09:30|1792.96|1775.16|1791.85|1774.05|1792.96|1775.16|1791.85|1774.05|29
1650971380000|2022-04-26 11:09:40|1791.88|1774.08|1789.38|1771.58|1791.88|1774.08|1789.37|1771.57|22
1650971390000|2022-04-26 11:09:50|1789.37|1771.57|1789.4|1771.6|1789.4|1771.6|1789.29|1771.49|18
1650971400000|2022-04-26 11:10:00|1789.37|1771.57|1791.25|1773.45|1791.25|1773.45|1788.63|1770.83|29
1650971410000|2022-04-26 11:10:10|1791.28|1773.48|1791.17|1773.37|1791.4|1773.6|1791.15|1773.35|15
1650971420000|2022-04-26 11:10:20|1791.1|1773.3|1791.35|1773.55|1791.4|1773.6|1791.1|1773.3|14
1650971430000|2022-04-26 11:10:30|1790.83|1773.03|1791.9|1774.1|1792.09|1774.29|1790.83|1773.03|9
1650971440000|2022-04-26 11:10:40|1792.09|1774.29|1792.4|1774.6|1792.4|1774.6|1792.09|1774.29|6
1650971450000|2022-04-26 11:10:50|1792.12|1774.32|1792.4|1774.6|1792.4|1774.6|1792.12|1774.32|3
1650971460000|2022-04-26 11:11:00|1792.36|1774.56|1793.4|1775.6|1793.4|1775.6|1792.36|1774.56|8
1650971470000|2022-04-26 11:11:10|1793.09|1775.29|1794.35|1776.55|1794.4|1776.6|1792.72|1774.92|14
1650971480000|2022-04-26 11:11:20|1794.27|1776.47|1796.23|1778.43|1796.4|1778.6|1794.27|1776.47|18
1650971490000|2022-04-26 11:11:30|1796.4|1778.6|1795.79|1777.99|1796.4|1778.6|1795.64|1777.84|27
1650971500000|2022-04-26 11:11:40|1796.29|1778.49|1796.24|1778.44|1796.31|1778.51|1796.17|1778.37|14
1650971510000|2022-04-26 11:11:50|1796.26|1778.46|1796.23|1778.43|1796.31|1778.51|1796.04|1778.24|17
1650971520000|2022-04-26 11:12:00|1796.11|1778.31|1797.1|1779.3|1797.21|1779.41|1796.07|1778.27|21
1650971530000|2022-04-26 11:12:10|1796.88|1779.08|1797.49|1779.69|1797.49|1779.69|1796.88|1779.08|17
1650971540000|2022-04-26 11:12:20|1797.47|1779.67|1800.4|1782.6|1800.4|1782.6|1797.47|1779.67|26
1650971550000|2022-04-26 11:12:30|1800.46|1782.66|1800.41|1782.61|1800.55|1782.75|1800.36|1782.56|9
1650971560000|2022-04-26 11:12:40|1800.45|1782.65|1800.16|1782.36|1800.5|1782.7|1799.74|1781.94|14
1650971570000|2022-04-26 11:12:50|1800.26|1782.46|1800.1|1782.3|1800.26|1782.46|1799.74|1781.94|10
1650971580000|2022-04-26 11:13:00|1800.12|1782.32|1800.39|1782.59|1800.4|1782.6|1799.76|1781.96|15
1650971590000|2022-04-26 11:13:10|1800.45|1782.65|1799.81|1782.01|1800.65|1782.85|1799.81|1782.01|12
1650971600000|2022-04-26 11:13:20|1800.25|1782.45|1799.83|1782.03|1800.28|1782.48|1799.44|1781.64|24
1650971610000|2022-04-26 11:13:30|1800.19|1782.39|1801.4|1783.6|1801.4|1783.6|1800.19|1782.39|8
1650971620000|2022-04-26 11:13:40|1801.27|1783.47|1802.32|1784.52|1802.67|1784.87|1801.22|1783.42|21
1650971630000|2022-04-26 11:13:50|1802.13|1784.33|1802.08|1784.28|1802.4|1784.6|1801.65|1783.85|12
1650971640000|2022-04-26 11:14:00|1802.23|1784.43|1802.29|1784.49|1802.32|1784.52|1802.23|1784.43|8
1650971650000|2022-04-26 11:14:10|1802.3|1784.5|1801.78|1783.98|1802.4|1784.6|1801.78|1783.98|29
1650971660000|2022-04-26 11:14:20|1802.22|1784.42|1802.28|1784.48|1802.34|1784.54|1802.18|1784.38|11
1650971670000|2022-04-26 11:14:30|1802.3|1784.5|1802.23|1784.43|1802.35|1784.55|1801.95|1784.15|20
1650971680000|2022-04-26 11:14:40|1802.24|1784.44|1802.32|1784.52|1802.33|1784.53|1802.19|1784.39|9
1650971690000|2022-04-26 11:14:50|1802.25|1784.45|1801.4|1783.6|1802.4|1784.6|1801.37|1783.57|15
1650971700000|2022-04-26 11:15:00|1801.36|1783.56|1801.3|1783.5|1801.4|1783.6|1801.29|1783.49|7
1650971710000|2022-04-26 11:15:10|1801.33|1783.53|1801.36|1783.56|1801.4|1783.6|1801.31|1783.51|11
1650971720000|2022-04-26 11:15:20|1801.35|1783.55|1801.23|1783.43|1801.35|1783.55|1801|1783.2|6
1650971730000|2022-04-26 11:15:30|1801.21|1783.41|1800.27|1782.47|1801.38|1783.58|1800.27|1782.47|15
1650971740000|2022-04-26 11:15:40|1800.05|1782.25|1801.7|1783.9|1802.66|1784.86|1800.05|1782.25|34
1650971750000|2022-04-26 11:15:50|1801.55|1783.75|1801.37|1783.57|1801.73|1783.93|1801.35|1783.55|9
1650971760000|2022-04-26 11:16:00|1801.38|1783.58|1801.53|1783.73|1801.53|1783.73|1801.29|1783.49|9
1650971770000|2022-04-26 11:16:10|1801.55|1783.75|1802.13|1784.33|1802.13|1784.33|1801.55|1783.75|11
1650971780000|2022-04-26 11:16:20|1802.07|1784.27|1802.17|1784.37|1802.41|1784.61|1802.05|1784.25|16
1650971790000|2022-04-26 11:16:30|1802.01|1784.21|1801.29|1783.49|1802.4|1784.6|1801.28|1783.48|15
1650971800000|2022-04-26 11:16:40|1801.28|1783.48|1800.65|1782.85|1801.29|1783.49|1800.61|1782.81|14
1650971810000|2022-04-26 11:16:50|1800.7|1782.9|1800.67|1782.87|1800.77|1782.97|1800.6|1782.8|10
1650971820000|2022-04-26 11:17:00|1800.54|1782.74|1800.67|1782.87|1800.67|1782.87|1800.54|1782.74|3
1650971830000|2022-04-26 11:17:10|1800.68|1782.88|1801.08|1783.28|1801.08|1783.28|1800.68|1782.88|4
1650971840000|2022-04-26 11:17:20|1800.75|1782.95|1801.08|1783.28|1801.08|1783.28|1800.75|1782.95|3
1650971850000|2022-04-26 11:17:30|1801.06|1783.26|1800.66|1782.86|1801.07|1783.27|1800.58|1782.78|13
1650971860000|2022-04-26 11:17:40|1800.69|1782.89|1801.4|1783.6|1801.4|1783.6|1800.69|1782.89|6
1650971870000|2022-04-26 11:17:50|1801.25|1783.45|1801.4|1783.6|1801.4|1783.6|1801.25|1783.45|2
1650971880000|2022-04-26 11:18:00|1801.31|1783.51|1801.4|1783.6|1801.4|1783.6|1801.31|1783.51|2
1650971890000|2022-04-26 11:18:10|1801.39|1783.59|1802.38|1784.58|1802.38|1784.58|1801.31|1783.51|15
1650971900000|2022-04-26 11:18:20|1802.4|1784.6|1802.52|1784.72|1802.52|1784.72|1802.4|1784.6|6
1650971910000|2022-04-26 11:18:30|1802.53|1784.73|1802.52|1784.72|1802.53|1784.73|1802.45|1784.65|6
1650971920000|2022-04-26 11:18:40|1802.54|1784.74|1802.61|1784.81|1802.61|1784.81|1802.47|1784.67|9
1650971930000|2022-04-26 11:18:50|1802.6|1784.8|1803.17|1785.37|1803.19|1785.39|1802.6|1784.8|14
1650971940000|2022-04-26 11:19:00|1803.18|1785.38|1803.35|1785.55|1803.36|1785.56|1802.97|1785.17|15
1650971950000|2022-04-26 11:19:10|1803.37|1785.57|1803.41|1785.61|1803.41|1785.61|1802.87|1785.07|9
1650971960000|2022-04-26 11:19:20|1803.4|1785.6|1803.35|1785.55|1803.58|1785.78|1803.34|1785.54|15
1650971970000|2022-04-26 11:19:30|1803.34|1785.54|1803.34|1785.54|1803.59|1785.79|1803.25|1785.45|18
1650971980000|2022-04-26 11:19:40|1803.29|1785.49|1803.4|1785.6|1803.43|1785.63|1803.27|1785.47|9
1650971990000|2022-04-26 11:19:50|1803.48|1785.68|1803.52|1785.72|1803.55|1785.75|1803.48|1785.68|7
1650972000000|2022-04-26 11:20:00|1803.53|1785.73|1804.4|1786.6|1804.4|1786.6|1803.53|1785.73|15
1650972010000|2022-04-26 11:20:10|1804.59|1786.79|1805.4|1787.6|1805.4|1787.6|1804.59|1786.79|5
1650972020000|2022-04-26 11:20:20|1805.15|1787.35|1804.4|1786.6|1805.15|1787.35|1804.4|1786.6|10
1650972030000|2022-04-26 11:20:30|1804.6|1786.8|1805.12|1787.32|1805.12|1787.32|1804.49|1786.69|8
1650972040000|2022-04-26 11:20:40|1804.85|1787.05|1805.12|1787.32|1805.12|1787.32|1804.85|1787.05|3
1650972050000|2022-04-26 11:20:50|1804.98|1787.18|1805.4|1787.6|1805.4|1787.6|1804.98|1787.18|3
1650972060000|2022-04-26 11:21:00|1805.12|1787.32|1804.45|1786.65|1805.12|1787.32|1804.4|1786.6|11
1650972070000|2022-04-26 11:21:10|1804.47|1786.67|1804.45|1786.65|1804.49|1786.69|1804.43|1786.63|4
1650972080000|2022-04-26 11:21:20|1804.4|1786.6|1804.4|1786.6|1804.45|1786.65|1804.4|1786.6|3
1650972100000|2022-04-26 11:21:40|1804.37|1786.57|1804.4|1786.6|1804.4|1786.6|1804.37|1786.57|2
1650972120000|2022-04-26 11:22:00|1804.33|1786.53|1804.42|1786.62|1804.45|1786.65|1804.33|1786.53|4
1650972130000|2022-04-26 11:22:10|1804.41|1786.61|1804.43|1786.63|1804.47|1786.67|1804.35|1786.55|11
1650972140000|2022-04-26 11:22:20|1804.44|1786.64|1804.46|1786.66|1804.57|1786.77|1804.44|1786.64|9
1650972150000|2022-04-26 11:22:30|1804.47|1786.67|1804.67|1786.87|1804.67|1786.87|1804.47|1786.67|6
1650972160000|2022-04-26 11:22:40|1804.64|1786.84|1804.56|1786.76|1804.64|1786.84|1804.55|1786.75|3
1650972170000|2022-04-26 11:22:50|1804.51|1786.71|1804.54|1786.74|1804.54|1786.74|1804.51|1786.71|2
1650972180000|2022-04-26 11:23:00|1804.45|1786.65|1805.02|1787.22|1805.02|1787.22|1804.45|1786.65|17
1650972190000|2022-04-26 11:23:10|1805.06|1787.26|1805.45|1787.65|1805.45|1787.65|1804.56|1786.76|13
1650972200000|2022-04-26 11:23:20|1805.44|1787.64|1806.4|1788.6|1806.4|1788.6|1805.44|1787.64|6
1650972210000|2022-04-26 11:23:30|1806.23|1788.43|1807.4|1789.6|1807.4|1789.6|1806.23|1788.43|10
1650972220000|2022-04-26 11:23:40|1807.34|1789.54|1806.64|1788.84|1807.34|1789.54|1806.64|1788.84|5
1650972230000|2022-04-26 11:23:50|1806.7|1788.9|1807.4|1789.6|1807.4|1789.6|1806.7|1788.9|12
1650972240000|2022-04-26 11:24:00|1807.29|1789.49|1806.65|1788.85|1807.4|1789.6|1806.56|1788.76|21
1650972250000|2022-04-26 11:24:10|1806.4|1788.6|1805.85|1788.05|1806.4|1788.6|1805.85|1788.05|7
1650972260000|2022-04-26 11:24:20|1805.47|1787.67|1805.48|1787.68|1805.5|1787.7|1805.46|1787.66|12
1650972270000|2022-04-26 11:24:30|1805.49|1787.69|1805.85|1788.05|1806.36|1788.56|1805.14|1787.34|22
1650972280000|2022-04-26 11:24:40|1805.7|1787.9|1805.32|1787.52|1805.75|1787.95|1805.25|1787.45|14
1650972290000|2022-04-26 11:24:50|1805.31|1787.51|1804.56|1786.76|1805.31|1787.51|1804.56|1786.76|8
1650972300000|2022-04-26 11:25:00|1804.52|1786.72|1804.56|1786.76|1804.57|1786.77|1804.5|1786.7|9
1650972310000|2022-04-26 11:25:10|1804.57|1786.77|1804.55|1786.75|1804.57|1786.77|1804.41|1786.61|7
1650972330000|2022-04-26 11:25:30|1804.53|1786.73|1804.61|1786.81|1804.62|1786.82|1804.32|1786.52|13
1650972340000|2022-04-26 11:25:40|1804.62|1786.82|1804.6|1786.8|1804.62|1786.82|1804.29|1786.49|13
1650972350000|2022-04-26 11:25:50|1804.64|1786.84|1804.63|1786.83|1804.64|1786.84|1804.61|1786.81|7
1650972360000|2022-04-26 11:26:00|1804.6|1786.8|1804.6|1786.8|1804.65|1786.85|1804.39|1786.59|12
1650972370000|2022-04-26 11:26:10|1804.62|1786.82|1804.6|1786.8|1804.62|1786.82|1804.56|1786.76|6
1650972380000|2022-04-26 11:26:20|1804.61|1786.81|1804.59|1786.79|1804.62|1786.82|1804.59|1786.79|5
1650972390000|2022-04-26 11:26:30|1804.6|1786.8|1804.59|1786.79|1804.6|1786.8|1804.59|1786.79|2
1650972400000|2022-04-26 11:26:40|1804.62|1786.82|1803.47|1785.67|1804.62|1786.82|1803.47|1785.67|13
1650972410000|2022-04-26 11:26:50|1803.46|1785.66|1803.21|1785.41|1803.46|1785.66|1803.21|1785.41|8
1650972420000|2022-04-26 11:27:00|1803.22|1785.42|1803.27|1785.47|1803.39|1785.59|1803.04|1785.24|17
1650972430000|2022-04-26 11:27:10|1803.26|1785.46|1803.25|1785.45|1803.36|1785.56|1803.01|1785.21|15
1650972440000|2022-04-26 11:27:20|1803.34|1785.54|1802.36|1784.56|1803.4|1785.6|1802.36|1784.56|10
1650972450000|2022-04-26 11:27:30|1802.38|1784.58|1802.36|1784.56|1802.38|1784.58|1802.21|1784.41|10
1650972460000|2022-04-26 11:27:40|1802.33|1784.53|1802.21|1784.41|1802.37|1784.57|1802.21|1784.41|9
1650972470000|2022-04-26 11:27:50|1802.29|1784.49|1802.29|1784.49|1802.29|1784.49|1801.9|1784.1|7
1650972480000|2022-04-26 11:28:00|1802.28|1784.48|1802.23|1784.43|1802.4|1784.6|1802.23|1784.43|11
1650972490000|2022-04-26 11:28:10|1802.25|1784.45|1801.46|1783.66|1802.26|1784.46|1801.46|1783.66|7
1650972500000|2022-04-26 11:28:20|1801.44|1783.64|1801.34|1783.54|1801.44|1783.64|1801.34|1783.54|8
1650972510000|2022-04-26 11:28:30|1801.32|1783.52|1801.35|1783.55|1801.47|1783.67|1801.22|1783.42|15
1650972520000|2022-04-26 11:28:40|1801.34|1783.54|1801.02|1783.22|1801.34|1783.54|1801|1783.2|9
1650972530000|2022-04-26 11:28:50|1801.09|1783.29|1801.39|1783.59|1801.39|1783.59|1801.09|1783.29|6
1650972540000|2022-04-26 11:29:00|1801.47|1783.67|1802.39|1784.59|1802.39|1784.59|1801.47|1783.67|9
1650972550000|2022-04-26 11:29:10|1802.37|1784.57|1802.57|1784.77|1802.61|1784.81|1802.36|1784.56|14
1650972560000|2022-04-26 11:29:20|1802.5|1784.7|1802.52|1784.72|1802.65|1784.85|1802.5|1784.7|15
1650972570000|2022-04-26 11:29:30|1802.55|1784.75|1802.61|1784.81|1802.61|1784.81|1802.54|1784.74|6
1650972580000|2022-04-26 11:29:40|1803.22|1785.42|1803.38|1785.58|1803.4|1785.6|1802.76|1784.96|13
1650972590000|2022-04-26 11:29:50|1803.4|1785.6|1803.4|1785.6|1803.4|1785.6|1803.4|1785.6|1
1650972600000|2022-04-26 11:30:00|1803.36|1785.56|1803.18|1785.38|1803.4|1785.6|1802.89|1785.09|12
1650972610000|2022-04-26 11:30:10|1803.19|1785.39|1802.86|1785.06|1803.28|1785.48|1802.81|1785.01|9
1650972620000|2022-04-26 11:30:20|1802.84|1785.04|1802.13|1784.33|1802.9|1785.1|1802.13|1784.33|9
1650972630000|2022-04-26 11:30:30|1802.19|1784.39|1802.29|1784.49|1802.29|1784.49|1801.89|1784.09|14
1650972640000|2022-04-26 11:30:40|1802.3|1784.5|1801.65|1783.85|1802.3|1784.5|1801.62|1783.82|9
1650972650000|2022-04-26 11:30:50|1801.5|1783.7|1801.24|1783.44|1801.5|1783.7|1800.91|1783.11|7
1650972660000|2022-04-26 11:31:00|1801.23|1783.43|1798.11|1780.31|1801.23|1783.43|1798.11|1780.31|21
1650972670000|2022-04-26 11:31:10|1798.07|1780.27|1798.29|1780.49|1798.31|1780.51|1797.94|1780.14|11
1650972680000|2022-04-26 11:31:20|1798.23|1780.43|1798.48|1780.68|1798.48|1780.68|1798.23|1780.43|8
1650972690000|2022-04-26 11:31:30|1798.44|1780.64|1798.26|1780.46|1798.44|1780.64|1798.26|1780.46|4
1650972700000|2022-04-26 11:31:40|1798.22|1780.42|1798.26|1780.46|1798.26|1780.46|1797.5|1779.7|15
1650972710000|2022-04-26 11:31:50|1798.28|1780.48|1798.47|1780.67|1798.54|1780.74|1798.26|1780.46|6
1650972720000|2022-04-26 11:32:00|1798.48|1780.68|1798.65|1780.85|1798.65|1780.85|1798.47|1780.67|7
1650972730000|2022-04-26 11:32:10|1798.49|1780.69|1799.44|1781.64|1799.46|1781.66|1798.49|1780.69|9
1650972740000|2022-04-26 11:32:20|1799.37|1781.57|1799.18|1781.38|1799.37|1781.57|1799.12|1781.32|5
1650972750000|2022-04-26 11:32:30|1799.26|1781.46|1798.75|1780.95|1799.26|1781.46|1798.55|1780.75|13
1650972770000|2022-04-26 11:32:50|1798.64|1780.84|1799.4|1781.6|1799.4|1781.6|1798.54|1780.74|6
1650972780000|2022-04-26 11:33:00|1799.24|1781.44|1799.4|1781.6|1799.4|1781.6|1799.24|1781.44|2
1650972790000|2022-04-26 11:33:10|1799.2|1781.4|1799.28|1781.48|1799.28|1781.48|1799.2|1781.4|2
1650972800000|2022-04-26 11:33:20|1799.4|1781.6|1798.4|1780.6|1799.4|1781.6|1798.4|1780.6|11
1650972810000|2022-04-26 11:33:30|1798.56|1780.76|1798.6|1780.8|1798.6|1780.8|1798.56|1780.76|3
1650972820000|2022-04-26 11:33:40|1798.35|1780.55|1798.52|1780.72|1798.6|1780.8|1798.35|1780.55|5
1650972830000|2022-04-26 11:33:50|1798.58|1780.78|1798.65|1780.85|1798.65|1780.85|1798.58|1780.78|2
1650972840000|2022-04-26 11:34:00|1798.51|1780.71|1799.46|1781.66|1799.46|1781.66|1798.51|1780.71|13
1650972850000|2022-04-26 11:34:10|1799.47|1781.67|1799.49|1781.69|1799.65|1781.85|1799.45|1781.65|14
1650972860000|2022-04-26 11:34:20|1799.53|1781.73|1799.46|1781.66|1799.53|1781.73|1799.44|1781.64|6
1650972870000|2022-04-26 11:34:30|1799.4|1781.6|1799.32|1781.52|1799.4|1781.6|1799.27|1781.47|5
1650972880000|2022-04-26 11:34:40|1799.31|1781.51|1799.25|1781.45|1799.39|1781.59|1799.17|1781.37|13
1650972890000|2022-04-26 11:34:50|1799.21|1781.41|1799.28|1781.48|1799.29|1781.49|1799.21|1781.41|3
1650972900000|2022-04-26 11:35:00|1799.22|1781.42|1799.39|1781.59|1799.39|1781.59|1798.84|1781.04|13
1650972910000|2022-04-26 11:35:10|1799.46|1781.66|1799.19|1781.39|1799.46|1781.66|1799.06|1781.26|13
1650972920000|2022-04-26 11:35:20|1799.18|1781.38|1799.18|1781.38|1799.18|1781.38|1799.18|1781.38|1
1650972930000|2022-04-26 11:35:30|1799.19|1781.39|1799.06|1781.26|1799.37|1781.57|1799.06|1781.26|11
1650972940000|2022-04-26 11:35:40|1799.24|1781.44|1798.5|1780.7|1799.3|1781.5|1798.32|1780.52|13
1650972950000|2022-04-26 11:35:50|1798.48|1780.68|1798.52|1780.72|1798.54|1780.74|1798.48|1780.68|6
1650972960000|2022-04-26 11:36:00|1798.49|1780.69|1798.48|1780.68|1798.51|1780.71|1798.44|1780.64|7
1650972970000|2022-04-26 11:36:10|1798.55|1780.75|1799.4|1781.6|1799.4|1781.6|1798.52|1780.72|10
1650972980000|2022-04-26 11:36:20|1799.43|1781.63|1799.4|1781.6|1799.43|1781.63|1799.4|1781.6|3
1650972990000|2022-04-26 11:36:30|1799.37|1781.57|1799.4|1781.6|1799.4|1781.6|1799.37|1781.57|2
1650973000000|2022-04-26 11:36:40|1799.35|1781.55|1799.4|1781.6|1799.4|1781.6|1799.35|1781.55|2
1650973010000|2022-04-26 11:36:50|1799.39|1781.59|1799.23|1781.43|1799.4|1781.6|1799.2|1781.4|10
1650973020000|2022-04-26 11:37:00|1798.85|1781.05|1799.23|1781.43|1799.23|1781.43|1798.85|1781.05|2
1650973040000|2022-04-26 11:37:20|1798.84|1781.04|1798.45|1780.65|1799.3|1781.5|1798.4|1780.6|8
1650973050000|2022-04-26 11:37:30|1798.5|1780.7|1798.3|1780.5|1798.5|1780.7|1798.3|1780.5|5
1650973060000|2022-04-26 11:37:40|1798.24|1780.44|1796.85|1779.05|1798.24|1780.44|1796.85|1779.05|14
1650973070000|2022-04-26 11:37:50|1796.52|1778.72|1796.41|1778.61|1796.75|1778.95|1796.35|1778.55|18
1650973080000|2022-04-26 11:38:00|1796.43|1778.63|1796.01|1778.21|1796.48|1778.68|1796.01|1778.21|18
1650973090000|2022-04-26 11:38:10|1795.88|1778.08|1796.33|1778.53|1796.4|1778.6|1795.88|1778.08|21
1650973100000|2022-04-26 11:38:20|1796.26|1778.46|1796.25|1778.45|1796.32|1778.52|1796.19|1778.39|8
1650973110000|2022-04-26 11:38:30|1796.23|1778.43|1795.34|1777.54|1796.31|1778.51|1795.31|1777.51|16
1650973120000|2022-04-26 11:38:40|1795.33|1777.53|1796.33|1778.53|1796.33|1778.53|1795.33|1777.53|15
1650973130000|2022-04-26 11:38:50|1796.31|1778.51|1796.53|1778.73|1796.61|1778.81|1796.31|1778.51|10
1650973140000|2022-04-26 11:39:00|1796.56|1778.76|1797.12|1779.32|1797.19|1779.39|1796.56|1778.76|18
1650973150000|2022-04-26 11:39:10|1797.13|1779.33|1797.17|1779.37|1797.28|1779.48|1796.91|1779.11|18
1650973160000|2022-04-26 11:39:20|1797.25|1779.45|1796.3|1778.5|1797.34|1779.54|1796.3|1778.5|13
1650973170000|2022-04-26 11:39:30|1796.35|1778.55|1796.32|1778.52|1796.45|1778.65|1796.32|1778.52|13
1650973180000|2022-04-26 11:39:40|1796.31|1778.51|1796.24|1778.44|1796.38|1778.58|1796.24|1778.44|12
1650973190000|2022-04-26 11:39:50|1796.35|1778.55|1796.53|1778.73|1796.53|1778.73|1796.25|1778.45|14
1650973200000|2022-04-26 11:40:00|1796.52|1778.72|1796.55|1778.75|1796.55|1778.75|1796.52|1778.72|10
1650973210000|2022-04-26 11:40:10|1796.53|1778.73|1796.52|1778.72|1796.58|1778.78|1796.44|1778.64|7
1650973220000|2022-04-26 11:40:20|1796.47|1778.67|1796.49|1778.69|1796.54|1778.74|1796.47|1778.67|6
1650973230000|2022-04-26 11:40:30|1796.48|1778.68|1797.14|1779.34|1797.14|1779.34|1796.48|1778.68|12
1650973240000|2022-04-26 11:40:40|1797.16|1779.36|1797.11|1779.31|1797.18|1779.38|1797.1|1779.3|11
1650973250000|2022-04-26 11:40:50|1797.1|1779.3|1797.31|1779.51|1797.31|1779.51|1797.04|1779.24|5
1650973260000|2022-04-26 11:41:00|1797.03|1779.23|1797.29|1779.49|1797.31|1779.51|1797.03|1779.23|4
1650973270000|2022-04-26 11:41:10|1797.28|1779.48|1797.51|1779.71|1797.51|1779.71|1797.26|1779.46|9
1650973280000|2022-04-26 11:41:20|1797.53|1779.73|1797.6|1779.8|1797.6|1779.8|1797.53|1779.73|2
1650973290000|2022-04-26 11:41:30|1797.5|1779.7|1797.5|1779.7|1797.5|1779.7|1797.5|1779.7|1
1650973300000|2022-04-26 11:41:40|1797.47|1779.67|1796.85|1779.05|1797.47|1779.67|1796.85|1779.05|10
1650973310000|2022-04-26 11:41:50|1796.36|1778.56|1796.33|1778.53|1796.4|1778.6|1796.33|1778.53|6
1650973320000|2022-04-26 11:42:00|1795.8|1778|1795.29|1777.49|1796.3|1778.5|1795.24|1777.44|15
1650973330000|2022-04-26 11:42:10|1795.33|1777.53|1795.29|1777.49|1795.42|1777.62|1795.12|1777.32|12
1650973340000|2022-04-26 11:42:20|1795.28|1777.48|1795.26|1777.46|1795.28|1777.48|1795.14|1777.34|8
1650973350000|2022-04-26 11:42:30|1795.24|1777.44|1795.26|1777.46|1795.3|1777.5|1795.13|1777.33|8
1650973360000|2022-04-26 11:42:40|1795.27|1777.47|1795.27|1777.47|1795.4|1777.6|1795.27|1777.47|5
1650973370000|2022-04-26 11:42:50|1795.25|1777.45|1795.38|1777.58|1795.57|1777.77|1795.25|1777.45|11
1650973380000|2022-04-26 11:43:00|1795.41|1777.61|1795.47|1777.67|1795.55|1777.75|1795.41|1777.61|13
1650973390000|2022-04-26 11:43:10|1795.51|1777.71|1795.49|1777.69|1795.61|1777.81|1795.49|1777.69|7
1650973400000|2022-04-26 11:43:20|1795.53|1777.73|1796.42|1778.62|1796.42|1778.62|1795.5|1777.7|15
1650973410000|2022-04-26 11:43:30|1796.43|1778.63|1797.25|1779.45|1797.26|1779.46|1796.4|1778.6|15
1650973420000|2022-04-26 11:43:40|1797.46|1779.66|1797.45|1779.65|1797.51|1779.71|1797.38|1779.58|10
1650973430000|2022-04-26 11:43:50|1797.5|1779.7|1797.45|1779.65|1797.5|1779.7|1797.45|1779.65|2
1650973440000|2022-04-26 11:44:00|1797.39|1779.59|1798.4|1780.6|1798.4|1780.6|1797.39|1779.59|9
1650973450000|2022-04-26 11:44:10|1798.44|1780.64|1798.4|1780.6|1798.46|1780.66|1798.4|1780.6|3
1650973470000|2022-04-26 11:44:30|1798.15|1780.35|1798.15|1780.35|1798.4|1780.6|1798.15|1780.35|3
1650973480000|2022-04-26 11:44:40|1798.4|1780.6|1798.15|1780.35|1798.4|1780.6|1798.05|1780.25|12
1650973490000|2022-04-26 11:44:50|1798.12|1780.32|1797.96|1780.16|1798.12|1780.32|1797.96|1780.16|2
1650973500000|2022-04-26 11:45:00|1797.81|1780.01|1797.4|1779.6|1797.82|1780.02|1797.4|1779.6|7
1650973510000|2022-04-26 11:45:10|1797.33|1779.53|1797.27|1779.47|1797.4|1779.6|1797.27|1779.47|5
1650973520000|2022-04-26 11:45:20|1797.26|1779.46|1796.27|1778.47|1797.26|1779.46|1795.8|1778|18
1650973530000|2022-04-26 11:45:30|1796.29|1778.49|1796.46|1778.66|1796.68|1778.88|1796.29|1778.49|18
1650973540000|2022-04-26 11:45:40|1796.47|1778.67|1797.11|1779.31|1797.11|1779.31|1796.47|1778.67|15
1650973550000|2022-04-26 11:45:50|1797.12|1779.32|1798.3|1780.5|1798.34|1780.54|1797.12|1779.32|30
1650973560000|2022-04-26 11:46:00|1798.31|1780.51|1798.43|1780.63|1798.44|1780.64|1798.23|1780.43|18
1650973570000|2022-04-26 11:46:10|1798.4|1780.6|1798.16|1780.36|1798.4|1780.6|1797.7|1779.9|10
1650973580000|2022-04-26 11:46:20|1798.29|1780.49|1798.4|1780.6|1798.4|1780.6|1798.16|1780.36|11
1650973590000|2022-04-26 11:46:30|1798.37|1780.57|1798.5|1780.7|1798.5|1780.7|1798.37|1780.57|4
1650973600000|2022-04-26 11:46:40|1798.49|1780.69|1798.5|1780.7|1798.55|1780.75|1798.49|1780.69|4
1650973610000|2022-04-26 11:46:50|1798.48|1780.68|1798.5|1780.7|1798.5|1780.7|1798.45|1780.65|3
1650973620000|2022-04-26 11:47:00|1798.44|1780.64|1798.5|1780.7|1798.5|1780.7|1798.44|1780.64|3
1650973630000|2022-04-26 11:47:10|1798.47|1780.67|1798.47|1780.67|1798.47|1780.67|1798.47|1780.67|1
1650973640000|2022-04-26 11:47:20|1798.55|1780.75|1798.51|1780.71|1798.59|1780.79|1798.47|1780.67|10
1650973650000|2022-04-26 11:47:30|1798.5|1780.7|1798.39|1780.59|1798.5|1780.7|1798.36|1780.56|3
1650973660000|2022-04-26 11:47:40|1798.37|1780.57|1797.93|1780.13|1798.39|1780.59|1797.93|1780.13|11
1650973670000|2022-04-26 11:47:50|1797.95|1780.15|1798.39|1780.59|1798.39|1780.59|1797.95|1780.15|4
1650973680000|2022-04-26 11:48:00|1798.36|1780.56|1797.85|1780.05|1798.36|1780.56|1797.84|1780.04|3
1650973690000|2022-04-26 11:48:10|1797.5|1779.7|1797.5|1779.7|1797.5|1779.7|1797.5|1779.7|1
1650973710000|2022-04-26 11:48:30|1797.88|1780.08|1797.88|1780.08|1797.88|1780.08|1797.88|1780.08|1
1650973720000|2022-04-26 11:48:40|1797.6|1779.8|1797.88|1780.08|1797.88|1780.08|1797.6|1779.8|2
1650973730000|2022-04-26 11:48:50|1797.77|1779.97|1798.4|1780.6|1798.5|1780.7|1797.77|1779.97|14
1650973740000|2022-04-26 11:49:00|1798.28|1780.48|1798.45|1780.65|1798.48|1780.68|1798.24|1780.44|10
1650973750000|2022-04-26 11:49:10|1798.44|1780.64|1798.29|1780.49|1798.45|1780.65|1797.93|1780.13|16
1650973760000|2022-04-26 11:49:20|1798.28|1780.48|1798.35|1780.55|1798.41|1780.61|1798.28|1780.48|14
1650973770000|2022-04-26 11:49:30|1798.42|1780.62|1798.42|1780.62|1798.43|1780.63|1798.42|1780.62|3
1650973780000|2022-04-26 11:49:40|1798.41|1780.61|1798.42|1780.62|1798.46|1780.66|1798.41|1780.61|3
1650973790000|2022-04-26 11:49:50|1798.41|1780.61|1798.26|1780.46|1798.41|1780.61|1797.94|1780.14|15
1650973800000|2022-04-26 11:50:00|1797.94|1780.14|1797.57|1779.77|1798.36|1780.56|1797.57|1779.77|16
1650973810000|2022-04-26 11:50:10|1797.51|1779.71|1798.16|1780.36|1798.35|1780.55|1797.51|1779.71|22
1650973820000|2022-04-26 11:50:20|1798.31|1780.51|1798.57|1780.77|1798.58|1780.78|1798.26|1780.46|19
1650973830000|2022-04-26 11:50:30|1798.6|1780.8|1799.3|1781.5|1799.33|1781.53|1798.6|1780.8|11
1650973840000|2022-04-26 11:50:40|1799.31|1781.51|1799.29|1781.49|1799.31|1781.51|1799.28|1781.48|6
1650973850000|2022-04-26 11:50:50|1798.84|1781.04|1798.55|1780.75|1798.85|1781.05|1798.55|1780.75|6
1650973860000|2022-04-26 11:51:00|1798.54|1780.74|1798.55|1780.75|1798.55|1780.75|1798.52|1780.72|3
1650973870000|2022-04-26 11:51:10|1798.54|1780.74|1798.55|1780.75|1798.55|1780.75|1798.54|1780.74|2
1650973880000|2022-04-26 11:51:20|1798.65|1780.85|1798.23|1780.43|1798.7|1780.9|1798.23|1780.43|9
1650973890000|2022-04-26 11:51:30|1798.21|1780.41|1798.36|1780.56|1798.36|1780.56|1797.98|1780.18|14
1650973900000|2022-04-26 11:51:40|1798.38|1780.58|1798.55|1780.75|1798.55|1780.75|1798.36|1780.56|17
1650973910000|2022-04-26 11:51:50|1798.42|1780.62|1798.3|1780.5|1798.42|1780.62|1797.94|1780.14|12
1650973920000|2022-04-26 11:52:00|1798.33|1780.53|1798.28|1780.48|1798.4|1780.6|1797.98|1780.18|13
1650973930000|2022-04-26 11:52:10|1798.27|1780.47|1798.21|1780.41|1798.33|1780.53|1797.84|1780.04|8
1650973940000|2022-04-26 11:52:20|1798.24|1780.44|1798.36|1780.56|1798.36|1780.56|1798.22|1780.42|12
1650973950000|2022-04-26 11:52:30|1798.27|1780.47|1798.28|1780.48|1798.32|1780.52|1798.24|1780.44|9
1650973960000|2022-04-26 11:52:40|1798.36|1780.56|1798.32|1780.52|1798.37|1780.57|1798.23|1780.43|14
1650973970000|2022-04-26 11:52:50|1798.29|1780.49|1798.35|1780.55|1798.38|1780.58|1798.29|1780.49|10
1650973980000|2022-04-26 11:53:00|1798.38|1780.58|1797.7|1779.9|1798.4|1780.6|1797.7|1779.9|14
1650973990000|2022-04-26 11:53:10|1797.61|1779.81|1796.45|1778.65|1797.7|1779.9|1796.45|1778.65|13
1650974010000|2022-04-26 11:53:30|1796.34|1778.54|1796.33|1778.53|1796.47|1778.67|1796.18|1778.38|10
1650974020000|2022-04-26 11:53:40|1796.3|1778.5|1796.5|1778.7|1796.5|1778.7|1796.21|1778.41|18
1650974030000|2022-04-26 11:53:50|1796.53|1778.73|1796.3|1778.5|1796.53|1778.73|1796.3|1778.5|8
1650974040000|2022-04-26 11:54:00|1796.28|1778.48|1796.34|1778.54|1796.35|1778.55|1796.28|1778.48|4
1650974050000|2022-04-26 11:54:10|1796.26|1778.46|1795.64|1777.84|1796.26|1778.46|1795.56|1777.76|7
1650974070000|2022-04-26 11:54:30|1795.75|1777.95|1794.52|1776.72|1795.75|1777.95|1794.46|1776.66|8
1650974080000|2022-04-26 11:54:40|1794.6|1776.8|1793.66|1775.86|1794.6|1776.8|1793.66|1775.86|7
1650974090000|2022-04-26 11:54:50|1793.62|1775.82|1793.4|1775.6|1793.66|1775.86|1793.4|1775.6|4
1650974100000|2022-04-26 11:55:00|1793.35|1775.55|1793.4|1775.6|1793.4|1775.6|1793.35|1775.55|7
1650974110000|2022-04-26 11:55:10|1793.34|1775.54|1793.33|1775.53|1793.34|1775.54|1792.78|1774.98|7
1650974120000|2022-04-26 11:55:20|1793.37|1775.57|1794.4|1776.6|1794.65|1776.85|1793.37|1775.57|20
1650974130000|2022-04-26 11:55:30|1794.29|1776.49|1793.57|1775.77|1794.29|1776.49|1793.53|1775.73|7
1650974140000|2022-04-26 11:55:40|1793.69|1775.89|1793.56|1775.76|1793.69|1775.89|1793.56|1775.76|4
1650974150000|2022-04-26 11:55:50|1793.61|1775.81|1793.61|1775.81|1793.61|1775.81|1793.61|1775.81|1
1650974160000|2022-04-26 11:56:00|1793.62|1775.82|1793.56|1775.76|1793.63|1775.83|1793.54|1775.74|7
1650974170000|2022-04-26 11:56:10|1793.54|1775.74|1793.53|1775.73|1793.65|1775.85|1793.5|1775.7|11
1650974180000|2022-04-26 11:56:20|1793.52|1775.72|1795.35|1777.55|1795.36|1777.56|1793.52|1775.72|19
1650974190000|2022-04-26 11:56:30|1795.34|1777.54|1795.33|1777.53|1795.35|1777.55|1795.32|1777.52|15
1650974200000|2022-04-26 11:56:40|1795.36|1777.56|1795.32|1777.52|1795.36|1777.56|1795.32|1777.52|4
1650974210000|2022-04-26 11:56:50|1795.36|1777.56|1795.32|1777.52|1795.36|1777.56|1795.32|1777.52|5
1650974220000|2022-04-26 11:57:00|1795.35|1777.55|1795.4|1777.6|1795.46|1777.66|1795.32|1777.52|4
1650974230000|2022-04-26 11:57:10|1795.34|1777.54|1795.4|1777.6|1795.4|1777.6|1795.34|1777.54|3
1650974240000|2022-04-26 11:57:20|1795.33|1777.53|1795.4|1777.6|1795.4|1777.6|1795.33|1777.53|2
1650974250000|2022-04-26 11:57:30|1795.34|1777.54|1795.4|1777.6|1795.4|1777.6|1795.34|1777.54|4
1650974290000|2022-04-26 11:58:10|1795.05|1777.25|1795.4|1777.6|1795.4|1777.6|1795.01|1777.21|6
1650974300000|2022-04-26 11:58:20|1795.33|1777.53|1795.4|1777.6|1795.4|1777.6|1795.33|1777.53|2
1650974310000|2022-04-26 11:58:30|1795.37|1777.57|1794.75|1776.95|1795.4|1777.6|1794.52|1776.72|9
1650974320000|2022-04-26 11:58:40|1794.7|1776.9|1794.26|1776.46|1794.7|1776.9|1794.17|1776.37|11
1650974330000|2022-04-26 11:58:50|1794.13|1776.33|1793.38|1775.58|1794.4|1776.6|1793.38|1775.58|15
1650974340000|2022-04-26 11:59:00|1793.4|1775.6|1793.4|1775.6|1793.4|1775.6|1793.36|1775.56|4
1650974350000|2022-04-26 11:59:10|1793.35|1775.55|1793.75|1775.95|1793.75|1775.95|1793.35|1775.55|4
1650974360000|2022-04-26 11:59:20|1793.92|1776.12|1793.61|1775.81|1793.93|1776.13|1793.61|1775.81|4
1650974370000|2022-04-26 11:59:30|1793.74|1775.94|1795.01|1777.21|1795.3|1777.5|1793.74|1775.94|20
1650974380000|2022-04-26 11:59:40|1794.97|1777.17|1795.31|1777.51|1795.4|1777.6|1794.97|1777.17|20
1650974390000|2022-04-26 11:59:50|1795.24|1777.44|1794.49|1776.69|1795.24|1777.44|1794.45|1776.65|8
1650974400000|2022-04-26 12:00:00|1794.65|1776.85|1794.4|1776.6|1795.13|1777.33|1793.56|1775.76|20
1650974420000|2022-04-26 12:00:20|1794.35|1776.55|1791.65|1773.85|1794.56|1776.76|1791.63|1773.83|21
1650974430000|2022-04-26 12:00:30|1792.09|1774.29|1791.62|1773.82|1792.36|1774.56|1791.62|1773.82|19
1650974440000|2022-04-26 12:00:40|1791.53|1773.73|1791.59|1773.79|1791.6|1773.8|1791.53|1773.73|5
1650974450000|2022-04-26 12:00:50|1791.57|1773.77|1792.11|1774.31|1792.11|1774.31|1791.56|1773.76|10
1650974460000|2022-04-26 12:01:00|1792.13|1774.33|1792.57|1774.77|1792.57|1774.77|1792.11|1774.31|24
1650974470000|2022-04-26 12:01:10|1792.58|1774.78|1794.34|1776.54|1794.34|1776.54|1792.57|1774.77|25
1650974480000|2022-04-26 12:01:20|1794.32|1776.52|1794.08|1776.28|1794.32|1776.52|1793.98|1776.18|13
1650974490000|2022-04-26 12:01:30|1794.06|1776.26|1793.45|1775.65|1794.06|1776.26|1793.45|1775.65|7
1650974500000|2022-04-26 12:01:40|1793.4|1775.6|1792.31|1774.51|1793.4|1775.6|1792.23|1774.43|22
1650974510000|2022-04-26 12:01:50|1792.15|1774.35|1791.55|1773.75|1792.34|1774.54|1791.55|1773.75|10
1650974520000|2022-04-26 12:02:00|1791.6|1773.8|1791.44|1773.64|1791.65|1773.85|1791.42|1773.62|8
1650974530000|2022-04-26 12:02:10|1791.48|1773.68|1791.59|1773.79|1791.66|1773.86|1791.45|1773.65|12
1650974540000|2022-04-26 12:02:20|1791.58|1773.78|1792.34|1774.54|1792.34|1774.54|1791.58|1773.78|21
1650974550000|2022-04-26 12:02:30|1792.28|1774.48|1792.4|1774.6|1792.45|1774.65|1792.22|1774.42|11
1650974560000|2022-04-26 12:02:40|1792.37|1774.57|1792.3|1774.5|1792.38|1774.58|1791.9|1774.1|15
1650974570000|2022-04-26 12:02:50|1792.31|1774.51|1792.27|1774.47|1792.37|1774.57|1791.81|1774.01|13
1650974580000|2022-04-26 12:03:00|1792.26|1774.46|1791.59|1773.79|1792.32|1774.52|1791.37|1773.57|16
1650974600000|2022-04-26 12:03:20|1791.6|1773.8|1792.22|1774.42|1792.22|1774.42|1791.6|1773.8|6
1650974610000|2022-04-26 12:03:30|1792.13|1774.33|1792.3|1774.5|1792.3|1774.5|1792.13|1774.33|10
1650974620000|2022-04-26 12:03:40|1792.38|1774.58|1793.27|1775.47|1793.29|1775.49|1792.35|1774.55|10
1650974630000|2022-04-26 12:03:50|1793.25|1775.45|1793.16|1775.36|1793.25|1775.45|1793.09|1775.29|10
1650974640000|2022-04-26 12:04:00|1793.1|1775.3|1792.65|1774.85|1793.14|1775.34|1792.52|1774.72|9
1650974650000|2022-04-26 12:04:10|1792.7|1774.9|1792.45|1774.65|1792.8|1775|1792.45|1774.65|8
1650974660000|2022-04-26 12:04:20|1792.7|1774.9|1792.42|1774.62|1792.7|1774.9|1792.36|1774.56|16
1650974670000|2022-04-26 12:04:30|1792.52|1774.72|1792.4|1774.6|1792.52|1774.72|1791.96|1774.16|10
1650974680000|2022-04-26 12:04:40|1792.19|1774.39|1792.2|1774.4|1792.27|1774.47|1792.19|1774.39|6
1650974690000|2022-04-26 12:04:50|1792.27|1774.47|1791.65|1773.85|1792.27|1774.47|1791.59|1773.79|13
1650974700000|2022-04-26 12:05:00|1791.67|1773.87|1791.34|1773.54|1791.75|1773.95|1791.34|1773.54|12
1650974710000|2022-04-26 12:05:10|1791.33|1773.53|1791.3|1773.5|1791.36|1773.56|1791.16|1773.36|8
1650974720000|2022-04-26 12:05:20|1791.32|1773.52|1790.72|1772.92|1791.32|1773.52|1790.67|1772.87|5
1650974730000|2022-04-26 12:05:30|1790.51|1772.71|1790.35|1772.55|1790.53|1772.73|1790.29|1772.49|9
1650974740000|2022-04-26 12:05:40|1789.99|1772.19|1789.89|1772.09|1790.35|1772.55|1789.89|1772.09|5
1650974750000|2022-04-26 12:05:50|1789.76|1771.96|1790.44|1772.64|1790.44|1772.64|1789.76|1771.96|10
1650974760000|2022-04-26 12:06:00|1790.47|1772.67|1790.61|1772.81|1790.61|1772.81|1790.47|1772.67|8
1650974770000|2022-04-26 12:06:10|1790.62|1772.82|1792.08|1774.28|1792.19|1774.39|1790.62|1772.82|23
1650974780000|2022-04-26 12:06:20|1792.24|1774.44|1792.23|1774.43|1792.32|1774.52|1792.04|1774.24|7
1650974790000|2022-04-26 12:06:30|1792.32|1774.52|1792.5|1774.7|1792.5|1774.7|1792.23|1774.43|8
1650974800000|2022-04-26 12:06:40|1792.4|1774.6|1792.4|1774.6|1792.41|1774.61|1792.33|1774.53|6
1650974810000|2022-04-26 12:06:50|1792.47|1774.67|1792.48|1774.68|1792.48|1774.68|1792.47|1774.67|2
1650974820000|2022-04-26 12:07:00|1792.72|1774.92|1793.4|1775.6|1793.4|1775.6|1792.71|1774.91|6
1650974830000|2022-04-26 12:07:10|1793.15|1775.35|1793.4|1775.6|1793.4|1775.6|1793.15|1775.35|2
1650974840000|2022-04-26 12:07:20|1793.3|1775.5|1793.4|1775.6|1793.4|1775.6|1793.3|1775.5|2
1650974850000|2022-04-26 12:07:30|1793.12|1775.32|1793.12|1775.32|1793.45|1775.65|1793.12|1775.32|11
1650974860000|2022-04-26 12:07:40|1793.4|1775.6|1793.12|1775.32|1793.4|1775.6|1793.12|1775.32|5
1650974870000|2022-04-26 12:07:50|1793.4|1775.6|1793.12|1775.32|1793.4|1775.6|1792.88|1775.08|8
1650974880000|2022-04-26 12:08:00|1792.91|1775.11|1793.12|1775.32|1793.12|1775.32|1792.91|1775.11|2
1650974890000|2022-04-26 12:08:10|1793.4|1775.6|1793.47|1775.67|1793.47|1775.67|1793.13|1775.33|7
1650974900000|2022-04-26 12:08:20|1793.15|1775.35|1794.22|1776.42|1794.4|1776.6|1793.15|1775.35|8
1650974910000|2022-04-26 12:08:30|1794.23|1776.43|1794.6|1776.8|1794.6|1776.8|1794.23|1776.43|3
1650974920000|2022-04-26 12:08:40|1794.4|1776.6|1794.22|1776.42|1794.4|1776.6|1794.03|1776.23|4
1650974930000|2022-04-26 12:08:50|1794.23|1776.43|1794.23|1776.43|1794.23|1776.43|1794.22|1776.42|5
1650974940000|2022-04-26 12:09:00|1794.26|1776.46|1794.4|1776.6|1794.4|1776.6|1794.2|1776.4|3
1650974970000|2022-04-26 12:09:30|1794.56|1776.76|1794.56|1776.76|1794.56|1776.76|1794.56|1776.76|1
1650974980000|2022-04-26 12:09:40|1794.49|1776.69|1795.4|1777.6|1795.4|1777.6|1794.49|1776.69|9
1650974990000|2022-04-26 12:09:50|1795.23|1777.43|1795.4|1777.6|1795.4|1777.6|1795.23|1777.43|4
1650975010000|2022-04-26 12:10:10|1795.33|1777.53|1795.4|1777.6|1795.4|1777.6|1795.33|1777.53|2
1650975020000|2022-04-26 12:10:20|1795.45|1777.65|1795.75|1777.95|1795.97|1778.17|1795.4|1777.6|10
1650975030000|2022-04-26 12:10:30|1796|1778.2|1796.4|1778.6|1796.4|1778.6|1795.75|1777.95|5
1650975060000|2022-04-26 12:11:00|1796.18|1778.38|1796.4|1778.6|1796.4|1778.6|1796.08|1778.28|6
1650975080000|2022-04-26 12:11:20|1796.36|1778.56|1796.4|1778.6|1796.4|1778.6|1796.36|1778.56|3
1650975090000|2022-04-26 12:11:30|1796.5|1778.7|1796.4|1778.6|1796.5|1778.7|1796.4|1778.6|3
1650975100000|2022-04-26 12:11:40|1796.59|1778.79|1799.22|1781.42|1799.22|1781.42|1796.59|1778.79|12
1650975110000|2022-04-26 12:11:50|1799.24|1781.44|1799.6|1781.8|1799.61|1781.81|1799.24|1781.44|12
1650975120000|2022-04-26 12:12:00|1799.66|1781.86|1799.57|1781.77|1799.68|1781.88|1799.39|1781.59|11
1650975130000|2022-04-26 12:12:10|1799.41|1781.61|1800.4|1782.6|1800.4|1782.6|1799.41|1781.61|9
1650975150000|2022-04-26 12:12:30|1800.48|1782.68|1801.31|1783.51|1801.4|1783.6|1800.48|1782.68|14
1650975160000|2022-04-26 12:12:40|1801.3|1783.5|1800.62|1782.82|1801.5|1783.7|1800.61|1782.81|12
1650975170000|2022-04-26 12:12:50|1800.46|1782.66|1799.58|1781.78|1800.46|1782.66|1799.44|1781.64|16
1650975180000|2022-04-26 12:13:00|1799.57|1781.77|1799.6|1781.8|1799.63|1781.83|1799.57|1781.77|11
1650975190000|2022-04-26 12:13:10|1799.64|1781.84|1800.25|1782.45|1800.29|1782.49|1799.64|1781.84|18
1650975200000|2022-04-26 12:13:20|1800.24|1782.44|1799.8|1782|1800.26|1782.46|1799.61|1781.81|13
1650975210000|2022-04-26 12:13:30|1799.4|1781.6|1798.39|1780.59|1799.4|1781.6|1798.39|1780.59|9
1650975220000|2022-04-26 12:13:40|1798.4|1780.6|1797.47|1779.67|1798.4|1780.6|1797.41|1779.61|8
1650975230000|2022-04-26 12:13:50|1797.46|1779.66|1798.31|1780.51|1798.31|1780.51|1797.45|1779.65|19
1650975240000|2022-04-26 12:14:00|1798.39|1780.59|1798.58|1780.78|1798.6|1780.8|1798.35|1780.55|13
1650975250000|2022-04-26 12:14:10|1798.6|1780.8|1798.32|1780.52|1798.6|1780.8|1798.32|1780.52|3
1650975260000|2022-04-26 12:14:20|1798.4|1780.6|1798.35|1780.55|1798.4|1780.6|1798.34|1780.54|5
1650975270000|2022-04-26 12:14:30|1798.34|1780.54|1798.43|1780.63|1798.43|1780.63|1798.3|1780.5|9
1650975280000|2022-04-26 12:14:40|1798.45|1780.65|1798.49|1780.69|1798.49|1780.69|1798.43|1780.63|5
1650975290000|2022-04-26 12:14:50|1798.52|1780.72|1798.4|1780.6|1798.53|1780.73|1798.4|1780.6|8
1650975300000|2022-04-26 12:15:00|1798.38|1780.58|1797.4|1779.6|1798.38|1780.58|1797.4|1779.6|5
1650975310000|2022-04-26 12:15:10|1797.34|1779.54|1797.93|1780.13|1798.07|1780.27|1797.34|1779.54|8
1650975320000|2022-04-26 12:15:20|1798.02|1780.22|1798.62|1780.82|1798.84|1781.04|1798.02|1780.22|17
1650975330000|2022-04-26 12:15:30|1798.77|1780.97|1798.65|1780.85|1799.01|1781.21|1798.64|1780.84|13
1650975340000|2022-04-26 12:15:40|1798.69|1780.89|1798.56|1780.76|1798.69|1780.89|1798.54|1780.74|6
1650975350000|2022-04-26 12:15:50|1798.54|1780.74|1798.54|1780.74|1798.56|1780.76|1798.54|1780.74|3
1650975360000|2022-04-26 12:16:00|1798.55|1780.75|1798.65|1780.85|1798.65|1780.85|1798.55|1780.75|5
1650975370000|2022-04-26 12:16:10|1798.64|1780.84|1797.65|1779.85|1798.65|1780.85|1797.65|1779.85|16
1650975380000|2022-04-26 12:16:20|1797.52|1779.72|1797.33|1779.53|1797.7|1779.9|1797.33|1779.53|6
1650975390000|2022-04-26 12:16:30|1797.4|1779.6|1797.34|1779.54|1797.5|1779.7|1797.33|1779.53|16
1650975400000|2022-04-26 12:16:40|1797.37|1779.57|1797.4|1779.6|1797.4|1779.6|1797.37|1779.57|2
1650975410000|2022-04-26 12:16:50|1797.33|1779.53|1797.24|1779.44|1797.4|1779.6|1796.98|1779.18|8
1650975420000|2022-04-26 12:17:00|1797.22|1779.42|1796.82|1779.02|1797.24|1779.44|1796.75|1778.95|8
1650975430000|2022-04-26 12:17:10|1796.84|1779.04|1796.78|1778.98|1796.84|1779.04|1796.54|1778.74|5
1650975440000|2022-04-26 12:17:20|1796.64|1778.84|1796.78|1778.98|1796.8|1779|1796.61|1778.81|8
1650975450000|2022-04-26 12:17:30|1796.54|1778.74|1796.84|1779.04|1796.86|1779.06|1796.54|1778.74|8
1650975460000|2022-04-26 12:17:40|1796.83|1779.03|1796.63|1778.83|1796.83|1779.03|1796.62|1778.82|6
1650975470000|2022-04-26 12:17:50|1796.65|1778.85|1796.85|1779.05|1796.85|1779.05|1796.62|1778.82|5
1650975480000|2022-04-26 12:18:00|1796.84|1779.04|1797.08|1779.28|1797.31|1779.51|1796.83|1779.03|18
1650975490000|2022-04-26 12:18:10|1797.33|1779.53|1797.45|1779.65|1797.5|1779.7|1797.33|1779.53|6
1650975500000|2022-04-26 12:18:20|1797.49|1779.69|1797.35|1779.55|1797.49|1779.69|1797.35|1779.55|7
1650975510000|2022-04-26 12:18:30|1797.33|1779.53|1796.58|1778.78|1797.33|1779.53|1796.57|1778.77|8
1650975530000|2022-04-26 12:18:50|1796.57|1778.77|1797.42|1779.62|1797.43|1779.63|1796.57|1778.77|11
1650975540000|2022-04-26 12:19:00|1797.53|1779.73|1797.55|1779.75|1797.61|1779.81|1797.47|1779.67|14
1650975550000|2022-04-26 12:19:10|1797.6|1779.8|1798.33|1780.53|1798.4|1780.6|1797.6|1779.8|19
1650975560000|2022-04-26 12:19:20|1798.3|1780.5|1798.55|1780.75|1798.55|1780.75|1798.29|1780.49|11
1650975570000|2022-04-26 12:19:30|1798.49|1780.69|1798.57|1780.77|1798.67|1780.87|1798.49|1780.69|10
1650975580000|2022-04-26 12:19:40|1798.64|1780.84|1798.57|1780.77|1799.37|1781.57|1798.57|1780.77|8
1650975590000|2022-04-26 12:19:50|1798.61|1780.81|1798.57|1780.77|1798.61|1780.81|1798.57|1780.77|2
1650975600000|2022-04-26 12:20:00|1798.45|1780.65|1798.38|1780.58|1798.5|1780.7|1797.88|1780.08|10
1650975610000|2022-04-26 12:20:10|1798.4|1780.6|1798.35|1780.55|1798.4|1780.6|1798.32|1780.52|11
1650975620000|2022-04-26 12:20:20|1798.39|1780.59|1798.49|1780.69|1798.55|1780.75|1798.39|1780.59|6
1650975630000|2022-04-26 12:20:30|1798.55|1780.75|1797.85|1780.05|1798.55|1780.75|1797.85|1780.05|6
1650975640000|2022-04-26 12:20:40|1797.52|1779.72|1797.5|1779.7|1797.55|1779.75|1797.48|1779.68|10
1650975650000|2022-04-26 12:20:50|1797.48|1779.68|1799.13|1781.33|1799.13|1781.33|1797.48|1779.68|9
1650975660000|2022-04-26 12:21:00|1799.14|1781.34|1799.65|1781.85|1800.25|1782.45|1799.13|1781.33|19
1650975670000|2022-04-26 12:21:10|1799.45|1781.65|1798.53|1780.73|1799.45|1781.65|1798.5|1780.7|6
1650975680000|2022-04-26 12:21:20|1798.51|1780.71|1798.59|1780.79|1798.6|1780.8|1798.5|1780.7|8
1650975690000|2022-04-26 12:21:30|1798.52|1780.72|1798.54|1780.74|1798.54|1780.74|1798.52|1780.72|2
1650975700000|2022-04-26 12:21:40|1798.52|1780.72|1797.75|1779.95|1798.52|1780.72|1797.75|1779.95|9
1650975710000|2022-04-26 12:21:50|1797.64|1779.84|1797.5|1779.7|1797.64|1779.84|1797.45|1779.65|6
1650975720000|2022-04-26 12:22:00|1797.47|1779.67|1797.4|1779.6|1797.5|1779.7|1796.93|1779.13|14
1650975730000|2022-04-26 12:22:10|1797.35|1779.55|1798.33|1780.53|1798.33|1780.53|1797.35|1779.55|22
1650975740000|2022-04-26 12:22:20|1798.32|1780.52|1798.4|1780.6|1798.4|1780.6|1798.24|1780.44|8
1650975750000|2022-04-26 12:22:30|1798.36|1780.56|1798.37|1780.57|1798.4|1780.6|1798.34|1780.54|8
1650975760000|2022-04-26 12:22:40|1798.4|1780.6|1798.42|1780.62|1798.45|1780.65|1798.35|1780.55|8
1650975770000|2022-04-26 12:22:50|1798.45|1780.65|1798.45|1780.65|1798.45|1780.65|1798.45|1780.65|1
1650975780000|2022-04-26 12:23:00|1798.44|1780.64|1798.47|1780.67|1798.47|1780.67|1798.42|1780.62|11
1650975790000|2022-04-26 12:23:10|1798.44|1780.64|1797.85|1780.05|1798.44|1780.64|1797.7|1779.9|9
1650975800000|2022-04-26 12:23:20|1797.75|1779.95|1796.9|1779.1|1797.8|1780|1796.9|1779.1|10
1650975810000|2022-04-26 12:23:30|1796.75|1778.95|1796.74|1778.94|1796.85|1779.05|1796.55|1778.75|5
1650975820000|2022-04-26 12:23:40|1796.85|1779.05|1796.53|1778.73|1796.85|1779.05|1796.53|1778.73|3
1650975830000|2022-04-26 12:23:50|1796.54|1778.74|1796.53|1778.73|1796.54|1778.74|1796.53|1778.73|2
1650975840000|2022-04-26 12:24:00|1796.54|1778.74|1796.51|1778.71|1796.54|1778.74|1796.51|1778.71|2
1650975850000|2022-04-26 12:24:10|1796.56|1778.76|1795.85|1778.05|1796.6|1778.8|1795.85|1778.05|7
1650975860000|2022-04-26 12:24:20|1795.9|1778.1|1795.55|1777.75|1795.9|1778.1|1795.55|1777.75|3
1650975880000|2022-04-26 12:24:40|1795.49|1777.69|1795.67|1777.87|1795.67|1777.87|1795.49|1777.69|6
1650975890000|2022-04-26 12:24:50|1795.58|1777.78|1795.53|1777.73|1795.72|1777.92|1795.49|1777.69|10
1650975900000|2022-04-26 12:25:00|1795.61|1777.81|1795.55|1777.75|1795.65|1777.85|1795.55|1777.75|4
1650975910000|2022-04-26 12:25:10|1795.63|1777.83|1795.51|1777.71|1795.67|1777.87|1795.4|1777.6|4
1650975920000|2022-04-26 12:25:20|1795.55|1777.75|1795.68|1777.88|1795.97|1778.17|1795.46|1777.66|16
1650975930000|2022-04-26 12:25:30|1795.72|1777.92|1796.38|1778.58|1796.38|1778.58|1795.5|1777.7|19
1650975940000|2022-04-26 12:25:40|1796.34|1778.54|1796.53|1778.73|1796.53|1778.73|1796.34|1778.54|9
1650975950000|2022-04-26 12:25:50|1796.52|1778.72|1797.24|1779.44|1797.24|1779.44|1796.41|1778.61|8
1650975960000|2022-04-26 12:26:00|1797.36|1779.56|1797.9|1780.1|1797.9|1780.1|1797.32|1779.52|6
1650975970000|2022-04-26 12:26:10|1797.87|1780.07|1798.28|1780.48|1798.3|1780.5|1797.87|1780.07|6
1650975980000|2022-04-26 12:26:20|1798.3|1780.5|1798.3|1780.5|1798.3|1780.5|1798.3|1780.5|1
1650975990000|2022-04-26 12:26:30|1798.38|1780.58|1799.34|1781.54|1799.34|1781.54|1798.38|1780.58|6
1650976000000|2022-04-26 12:26:40|1799.54|1781.74|1800.4|1782.6|1800.4|1782.6|1799.54|1781.74|6
1650976010000|2022-04-26 12:26:50|1800.33|1782.53|1800.4|1782.6|1800.4|1782.6|1800.33|1782.53|2
1650976020000|2022-04-26 12:27:00|1800.13|1782.33|1800.4|1782.6|1800.4|1782.6|1800.13|1782.33|3
1650976030000|2022-04-26 12:27:10|1800.15|1782.35|1800.4|1782.6|1800.4|1782.6|1800.15|1782.35|2
1650976040000|2022-04-26 12:27:20|1800.15|1782.35|1800.15|1782.35|1800.4|1782.6|1800.15|1782.35|5
1650976050000|2022-04-26 12:27:30|1799.95|1782.15|1799.9|1782.1|1800.4|1782.6|1799.5|1781.7|8
1650976060000|2022-04-26 12:27:40|1799.5|1781.7|1798.65|1780.85|1799.5|1781.7|1798.52|1780.72|8
1650976070000|2022-04-26 12:27:50|1798.44|1780.64|1798.44|1780.64|1798.44|1780.64|1798.44|1780.64|1
1650976080000|2022-04-26 12:28:00|1798.4|1780.6|1799.28|1781.48|1799.35|1781.55|1798.35|1780.55|17
1650976090000|2022-04-26 12:28:10|1799.26|1781.46|1799.65|1781.85|1799.65|1781.85|1799.26|1781.46|6
1650976100000|2022-04-26 12:28:20|1799.85|1782.05|1799.85|1782.05|1800.4|1782.6|1799.8|1782|5
1650976110000|2022-04-26 12:28:30|1799.88|1782.08|1798.69|1780.89|1799.88|1782.08|1798.69|1780.89|13
1650976120000|2022-04-26 12:28:40|1798.7|1780.9|1798.54|1780.74|1799.1|1781.3|1798.54|1780.74|14
1650976130000|2022-04-26 12:28:50|1798.94|1781.14|1798.58|1780.78|1798.94|1781.14|1798.54|1780.74|8
1650976140000|2022-04-26 12:29:00|1798.65|1780.85|1797.85|1780.05|1798.65|1780.85|1797.85|1780.05|11
1650976150000|2022-04-26 12:29:10|1797.66|1779.86|1798.39|1780.59|1798.4|1780.6|1797.66|1779.86|11
1650976160000|2022-04-26 12:29:20|1798.43|1780.63|1798.6|1780.8|1798.6|1780.8|1798.43|1780.63|3
1650976170000|2022-04-26 12:29:30|1798.4|1780.6|1797.9|1780.1|1798.4|1780.6|1797.9|1780.1|7
1650976180000|2022-04-26 12:29:40|1798|1780.2|1797.5|1779.7|1798|1780.2|1797.4|1779.6|6
1650976190000|2022-04-26 12:29:50|1797.61|1779.81|1798.02|1780.22|1798.02|1780.22|1797.61|1779.81|4
1650976200000|2022-04-26 12:30:00|1798.04|1780.24|1798.4|1780.6|1798.45|1780.65|1798.04|1780.24|12
1650976210000|2022-04-26 12:30:10|1798.35|1780.55|1797.75|1779.95|1798.35|1780.55|1797.67|1779.87|16
1650976220000|2022-04-26 12:30:20|1797.4|1779.6|1797.4|1779.6|1797.5|1779.7|1797.4|1779.6|3
1650976230000|2022-04-26 12:30:30|1797.6|1779.8|1798.34|1780.54|1798.35|1780.55|1797.52|1779.72|15
1650976240000|2022-04-26 12:30:40|1798.35|1780.55|1798.54|1780.74|1798.63|1780.83|1798.35|1780.55|12
1650976250000|2022-04-26 12:30:50|1798.55|1780.75|1798.58|1780.78|1799.05|1781.25|1798.54|1780.74|4
1650976260000|2022-04-26 12:31:00|1798.9|1781.1|1798.84|1781.04|1799.11|1781.31|1798.71|1780.91|13
1650976270000|2022-04-26 12:31:10|1798.59|1780.79|1798.76|1780.96|1798.95|1781.15|1798.59|1780.79|5
1650976280000|2022-04-26 12:31:20|1799.11|1781.31|1799.61|1781.81|1799.65|1781.85|1799.11|1781.31|15
1650976290000|2022-04-26 12:31:30|1799.53|1781.73|1799.72|1781.92|1799.72|1781.92|1799.52|1781.72|12
1650976300000|2022-04-26 12:31:40|1800.25|1782.45|1801|1783.2|1801|1783.2|1800.25|1782.45|14
1650976310000|2022-04-26 12:31:50|1800.86|1783.06|1801.4|1783.6|1801.4|1783.6|1800.86|1783.06|10
1650976320000|2022-04-26 12:32:00|1801.32|1783.52|1800.85|1783.05|1801.32|1783.52|1800.8|1783|6
1650976330000|2022-04-26 12:32:10|1800.5|1782.7|1800.56|1782.76|1800.58|1782.78|1800.5|1782.7|4
1650976340000|2022-04-26 12:32:20|1800.4|1782.6|1800.4|1782.6|1800.6|1782.8|1800.37|1782.57|13
1650976350000|2022-04-26 12:32:30|1800.37|1782.57|1800.55|1782.75|1800.55|1782.75|1800.37|1782.57|6
1650976360000|2022-04-26 12:32:40|1800.31|1782.51|1799.74|1781.94|1800.34|1782.54|1799.74|1781.94|14
1650976370000|2022-04-26 12:32:50|1799.46|1781.66|1799.4|1781.6|1799.46|1781.66|1799.29|1781.49|6
1650976380000|2022-04-26 12:33:00|1799.36|1781.56|1798.72|1780.92|1799.36|1781.56|1798.71|1780.91|14
1650976390000|2022-04-26 12:33:10|1798.76|1780.96|1799.04|1781.24|1799.35|1781.55|1798.7|1780.9|11
1650976400000|2022-04-26 12:33:20|1799.36|1781.56|1800.31|1782.51|1800.31|1782.51|1799.04|1781.24|12
1650976410000|2022-04-26 12:33:30|1800.3|1782.5|1800.37|1782.57|1800.43|1782.63|1799.94|1782.14|9
1650976420000|2022-04-26 12:33:40|1800.55|1782.75|1800.49|1782.69|1800.56|1782.76|1800.45|1782.65|8
1650976430000|2022-04-26 12:33:50|1800.45|1782.65|1800.62|1782.82|1800.62|1782.82|1800.45|1782.65|11
1650976440000|2022-04-26 12:34:00|1800.51|1782.71|1801.4|1783.6|1801.4|1783.6|1800.4|1782.6|7
1650976450000|2022-04-26 12:34:10|1801.38|1783.58|1801.4|1783.6|1801.4|1783.6|1801.38|1783.58|2
1650976460000|2022-04-26 12:34:20|1801.85|1784.05|1802.4|1784.6|1802.4|1784.6|1801.85|1784.05|4
1650976470000|2022-04-26 12:34:30|1802.33|1784.53|1802.4|1784.6|1802.46|1784.66|1802.19|1784.39|6
1650976480000|2022-04-26 12:34:40|1802.42|1784.62|1802.42|1784.62|1802.42|1784.62|1802.42|1784.62|1
1650976490000|2022-04-26 12:34:50|1802.4|1784.6|1802.9|1785.1|1802.9|1785.1|1802.4|1784.6|4
1650976500000|2022-04-26 12:35:00|1802.95|1785.15|1802.51|1784.71|1802.95|1785.15|1802.4|1784.6|11
1650976510000|2022-04-26 12:35:10|1802.79|1784.99|1802.4|1784.6|1802.8|1785|1802.07|1784.27|10
1650976520000|2022-04-26 12:35:20|1802.43|1784.63|1802.45|1784.65|1802.45|1784.65|1802.4|1784.6|3
1650976540000|2022-04-26 12:35:40|1802.4|1784.6|1802.22|1784.42|1802.4|1784.6|1802.22|1784.42|9
1650976550000|2022-04-26 12:35:50|1802.26|1784.46|1801.5|1783.7|1802.34|1784.54|1801.4|1783.6|8
1650976560000|2022-04-26 12:36:00|1801.48|1783.68|1802.38|1784.58|1802.7|1784.9|1801.46|1783.66|13
1650976570000|2022-04-26 12:36:10|1802.34|1784.54|1803.4|1785.6|1803.4|1785.6|1802.34|1784.54|9
1650976580000|2022-04-26 12:36:20|1803.35|1785.55|1803.4|1785.6|1803.4|1785.6|1803.35|1785.55|2
1650976590000|2022-04-26 12:36:30|1803.35|1785.55|1803.4|1785.6|1803.4|1785.6|1803.32|1785.52|3
1650976600000|2022-04-26 12:36:40|1803.35|1785.55|1802.4|1784.6|1803.35|1785.55|1801.95|1784.15|15
1650976610000|2022-04-26 12:36:50|1802.5|1784.7|1802.5|1784.7|1802.5|1784.7|1802.5|1784.7|1
1650976620000|2022-04-26 12:37:00|1802.54|1784.74|1802.55|1784.75|1802.55|1784.75|1802.54|1784.74|2
1650976630000|2022-04-26 12:37:10|1802.75|1784.95|1802.6|1784.8|1802.78|1784.98|1802.47|1784.67|7
1650976650000|2022-04-26 12:37:30|1802.4|1784.6|1802.4|1784.6|1802.4|1784.6|1802.3|1784.5|8
1650976660000|2022-04-26 12:37:40|1802.38|1784.58|1801.4|1783.6|1802.4|1784.6|1801.4|1783.6|18
1650976670000|2022-04-26 12:37:50|1801.27|1783.47|1801.4|1783.6|1801.4|1783.6|1801.2|1783.4|8
1650976680000|2022-04-26 12:38:00|1801.35|1783.55|1801.35|1783.55|1801.35|1783.55|1801.03|1783.23|5
1650976690000|2022-04-26 12:38:10|1801.26|1783.46|1801.4|1783.6|1801.4|1783.6|1801.26|1783.46|9
1650976700000|2022-04-26 12:38:20|1801.35|1783.55|1801.37|1783.57|1801.37|1783.57|1801.35|1783.55|2
1650976710000|2022-04-26 12:38:30|1801.31|1783.51|1801.23|1783.43|1801.32|1783.52|1801.23|1783.43|13
1650976720000|2022-04-26 12:38:40|1801.25|1783.45|1801.27|1783.47|1801.35|1783.55|1801.23|1783.43|14
1650976730000|2022-04-26 12:38:50|1801.26|1783.46|1800.37|1782.57|1801.35|1783.55|1800.23|1782.43|18
1650976740000|2022-04-26 12:39:00|1800.7|1782.9|1799.4|1781.6|1800.7|1782.9|1799.4|1781.6|15
1650976750000|2022-04-26 12:39:10|1799.47|1781.67|1799.35|1781.55|1799.47|1781.67|1799.27|1781.47|9
1650976760000|2022-04-26 12:39:20|1799.29|1781.49|1799.91|1782.11|1799.91|1782.11|1799.25|1781.45|22
1650976770000|2022-04-26 12:39:30|1799.94|1782.14|1799.9|1782.1|1800.4|1782.6|1799.9|1782.1|10
1650976780000|2022-04-26 12:39:40|1799.4|1781.6|1799.4|1781.6|1799.55|1781.75|1799.4|1781.6|3
1650976790000|2022-04-26 12:39:50|1799.36|1781.56|1798.85|1781.05|1799.4|1781.6|1798.85|1781.05|8
1650976800000|2022-04-26 12:40:00|1798.4|1780.6|1798.4|1780.6|1798.4|1780.6|1798.33|1780.53|3
1650976810000|2022-04-26 12:40:10|1798.36|1780.56|1797.35|1779.55|1798.36|1780.56|1797.17|1779.37|20
1650976820000|2022-04-26 12:40:20|1797.45|1779.65|1797.36|1779.56|1797.45|1779.65|1796.4|1778.6|11
1650976830000|2022-04-26 12:40:30|1797.35|1779.55|1797.4|1779.6|1797.7|1779.9|1797.33|1779.53|10
1650976840000|2022-04-26 12:40:40|1797.44|1779.64|1797.4|1779.6|1797.5|1779.7|1797.28|1779.48|7
1650976850000|2022-04-26 12:40:50|1797.36|1779.56|1797.34|1779.54|1797.4|1779.6|1796.87|1779.07|10
1650976860000|2022-04-26 12:41:00|1797.3|1779.5|1797.35|1779.55|1797.39|1779.59|1797.09|1779.29|11
1650976870000|2022-04-26 12:41:10|1797.28|1779.48|1796.35|1778.55|1797.37|1779.57|1796.34|1778.54|14
1650976880000|2022-04-26 12:41:20|1796.36|1778.56|1796.6|1778.8|1796.6|1778.8|1796.36|1778.56|6
1650976890000|2022-04-26 12:41:30|1797.01|1779.21|1796.75|1778.95|1797.3|1779.5|1796.34|1778.54|21
1650976900000|2022-04-26 12:41:40|1796.46|1778.66|1795.85|1778.05|1796.46|1778.66|1795.85|1778.05|15
1650976910000|2022-04-26 12:41:50|1795.45|1777.65|1795.29|1777.49|1795.45|1777.65|1795.08|1777.28|14
1650976920000|2022-04-26 12:42:00|1795.28|1777.48|1793.9|1776.1|1795.43|1777.63|1793.89|1776.09|20
1650976930000|2022-04-26 12:42:10|1793.57|1775.77|1793.64|1775.84|1793.75|1775.95|1793.43|1775.63|13
1650976940000|2022-04-26 12:42:20|1793.65|1775.85|1792.71|1774.91|1793.65|1775.85|1792.71|1774.91|19
1650976950000|2022-04-26 12:42:30|1792.51|1774.71|1791.09|1773.29|1792.51|1774.71|1790.4|1772.6|24
1650976960000|2022-04-26 12:42:40|1791.06|1773.26|1792.31|1774.51|1792.31|1774.51|1791.06|1773.26|16
1650976970000|2022-04-26 12:42:50|1792.34|1774.54|1793.25|1775.45|1793.25|1775.45|1792.33|1774.53|17
1650976980000|2022-04-26 12:43:00|1793.27|1775.47|1793.4|1775.6|1793.43|1775.63|1793.22|1775.42|11
1650976990000|2022-04-26 12:43:10|1793.46|1775.66|1793.4|1775.6|1793.46|1775.66|1793.4|1775.6|2
1650977000000|2022-04-26 12:43:20|1793.32|1775.52|1792.65|1774.85|1793.32|1775.52|1792.65|1774.85|6
1650977010000|2022-04-26 12:43:30|1792.4|1774.6|1792.49|1774.69|1792.49|1774.69|1792.4|1774.6|5
1650977020000|2022-04-26 12:43:40|1792.44|1774.64|1793.23|1775.43|1793.23|1775.43|1792.4|1774.6|9
1650977030000|2022-04-26 12:43:50|1793.26|1775.46|1793.31|1775.51|1793.35|1775.55|1793.2|1775.4|17
1650977040000|2022-04-26 12:44:00|1793.32|1775.52|1793.7|1775.9|1793.7|1775.9|1793.32|1775.52|5
1650977050000|2022-04-26 12:44:10|1793.6|1775.8|1793.6|1775.8|1793.6|1775.8|1793.6|1775.8|1
1650977060000|2022-04-26 12:44:20|1793.62|1775.82|1793.49|1775.69|1793.62|1775.82|1793.49|1775.69|3
1650977080000|2022-04-26 12:44:40|1793.65|1775.85|1793.65|1775.85|1793.65|1775.85|1793.65|1775.85|1
1650977090000|2022-04-26 12:44:50|1793.62|1775.82|1793.65|1775.85|1793.65|1775.85|1793.62|1775.82|2
1650977100000|2022-04-26 12:45:00|1793.63|1775.83|1792.85|1775.05|1793.65|1775.85|1792.7|1774.9|11
1650977110000|2022-04-26 12:45:10|1792.4|1774.6|1790.71|1772.91|1792.8|1775|1790.71|1772.91|17
1650977120000|2022-04-26 12:45:20|1790.48|1772.68|1790.29|1772.49|1790.48|1772.68|1790.23|1772.43|13
1650977130000|2022-04-26 12:45:30|1790.26|1772.46|1787.03|1769.23|1790.26|1772.46|1786.86|1769.06|28
1650977140000|2022-04-26 12:45:40|1786.95|1769.15|1786.71|1768.91|1786.95|1769.15|1786.51|1768.71|18
1650977150000|2022-04-26 12:45:50|1786.74|1768.94|1786.22|1768.42|1787.36|1769.56|1786.17|1768.37|25
1650977160000|2022-04-26 12:46:00|1786.3|1768.5|1786.31|1768.51|1786.4|1768.6|1786.12|1768.32|21
1650977170000|2022-04-26 12:46:10|1786.28|1768.48|1786.36|1768.56|1786.41|1768.61|1786.2|1768.4|24
1650977180000|2022-04-26 12:46:20|1786.34|1768.54|1785.43|1767.63|1786.42|1768.62|1785.43|1767.63|14
1650977190000|2022-04-26 12:46:30|1785.68|1767.88|1784.51|1766.71|1785.68|1767.88|1784.51|1766.71|18
1650977200000|2022-04-26 12:46:40|1783.87|1766.07|1783.24|1765.44|1783.87|1766.07|1782.04|1764.24|23
1650977210000|2022-04-26 12:46:50|1783.22|1765.42|1785.44|1767.64|1785.47|1767.67|1783.22|1765.42|27
1650977220000|2022-04-26 12:47:00|1785.45|1767.65|1787.24|1769.44|1787.33|1769.53|1785.4|1767.6|25
1650977230000|2022-04-26 12:47:10|1787.23|1769.43|1788.24|1770.44|1788.24|1770.44|1787.1|1769.3|23
1650977240000|2022-04-26 12:47:20|1788.23|1770.43|1789.28|1771.48|1789.32|1771.52|1788.23|1770.43|14
1650977250000|2022-04-26 12:47:30|1789.29|1771.49|1788.44|1770.64|1789.38|1771.58|1788.41|1770.61|25
1650977260000|2022-04-26 12:47:40|1788.46|1770.66|1789.29|1771.49|1789.37|1771.57|1788.27|1770.47|25
1650977270000|2022-04-26 12:47:50|1789.35|1771.55|1789.94|1772.14|1789.97|1772.17|1789.35|1771.55|10
1650977280000|2022-04-26 12:48:00|1790|1772.2|1789.44|1771.64|1790.22|1772.42|1789.44|1771.64|8
1650977290000|2022-04-26 12:48:10|1789.36|1771.56|1789.26|1771.46|1789.43|1771.63|1789.23|1771.43|21
1650977300000|2022-04-26 12:48:20|1789.02|1771.22|1789.15|1771.35|1789.35|1771.55|1788.81|1771.01|18
1650977310000|2022-04-26 12:48:30|1789.12|1771.32|1788.74|1770.94|1789.17|1771.37|1788.7|1770.9|19
1650977320000|2022-04-26 12:48:40|1788.73|1770.93|1788.88|1771.08|1788.91|1771.11|1788.73|1770.93|16
1650977330000|2022-04-26 12:48:50|1788.85|1771.05|1788.81|1771.01|1788.86|1771.06|1788.76|1770.96|13
1650977340000|2022-04-26 12:49:00|1788.75|1770.95|1789.1|1771.3|1789.14|1771.34|1788.75|1770.95|21
1650977350000|2022-04-26 12:49:10|1789.08|1771.28|1788.84|1771.04|1789.21|1771.41|1788.8|1771|20
1650977360000|2022-04-26 12:49:20|1788.8|1771|1788.76|1770.96|1789.24|1771.44|1788.63|1770.83|20
1650977370000|2022-04-26 12:49:30|1788.74|1770.94|1788.2|1770.4|1788.79|1770.99|1787.88|1770.08|22
1650977380000|2022-04-26 12:49:40|1788.18|1770.38|1788.18|1770.38|1788.28|1770.48|1787.82|1770.02|15
1650977390000|2022-04-26 12:49:50|1788.19|1770.39|1787.66|1769.86|1788.27|1770.47|1787.66|1769.86|18
1650977400000|2022-04-26 12:50:00|1787.99|1770.19|1787.97|1770.17|1788.09|1770.29|1787.67|1769.87|15
1650977410000|2022-04-26 12:50:10|1787.91|1770.11|1788.09|1770.29|1788.15|1770.35|1787.83|1770.03|17
1650977420000|2022-04-26 12:50:20|1788.26|1770.46|1788.3|1770.5|1788.33|1770.53|1788.06|1770.26|24
1650977430000|2022-04-26 12:50:30|1788.21|1770.41|1787.7|1769.9|1788.21|1770.41|1787.69|1769.89|17
1650977440000|2022-04-26 12:50:40|1788.11|1770.31|1788.03|1770.23|1788.28|1770.48|1787.72|1769.92|17
1650977450000|2022-04-26 12:50:50|1788.06|1770.26|1787.95|1770.15|1788.25|1770.45|1787.95|1770.15|14
1650977460000|2022-04-26 12:51:00|1787.99|1770.19|1786.18|1768.38|1787.99|1770.19|1786.04|1768.24|19
1650977470000|2022-04-26 12:51:10|1786.2|1768.4|1785.25|1767.45|1786.33|1768.53|1785.24|1767.44|26
1650977480000|2022-04-26 12:51:20|1785.26|1767.46|1784.32|1766.52|1785.29|1767.49|1784.25|1766.45|27
1650977490000|2022-04-26 12:51:30|1784.33|1766.53|1784.08|1766.28|1784.4|1766.6|1783.96|1766.16|24
1650977500000|2022-04-26 12:51:40|1784.13|1766.33|1783.19|1765.39|1784.18|1766.38|1783.19|1765.39|22
1650977510000|2022-04-26 12:51:50|1783.17|1765.37|1785.33|1767.53|1785.33|1767.53|1783.17|1765.37|33
1650977520000|2022-04-26 12:52:00|1785.35|1767.55|1784.42|1766.62|1786.2|1768.4|1784.26|1766.46|28
1650977530000|2022-04-26 12:52:10|1784.43|1766.63|1785.2|1767.4|1785.22|1767.42|1784.21|1766.41|30
1650977540000|2022-04-26 12:52:20|1785.14|1767.34|1784.41|1766.61|1785.14|1767.34|1784.29|1766.49|20
1650977550000|2022-04-26 12:52:30|1784.39|1766.59|1783.43|1765.63|1784.39|1766.59|1783.37|1765.57|23
1650977560000|2022-04-26 12:52:40|1783.35|1765.55|1783|1765.2|1783.41|1765.61|1782.99|1765.19|18
1650977570000|2022-04-26 12:52:50|1782.99|1765.19|1782.03|1764.23|1783.19|1765.39|1782.03|1764.23|24
1650977580000|2022-04-26 12:53:00|1781.63|1763.83|1777.67|1759.87|1781.73|1763.93|1777.6|1759.8|21
1650977590000|2022-04-26 12:53:10|1777.4|1759.6|1780.31|1762.51|1780.31|1762.51|1776.49|1758.69|34
1650977600000|2022-04-26 12:53:20|1780.28|1762.48|1780.23|1762.43|1780.33|1762.53|1779.4|1761.6|25
1650977610000|2022-04-26 12:53:30|1780.2|1762.4|1779.5|1761.7|1780.28|1762.48|1779.45|1761.65|14
1650977620000|2022-04-26 12:53:40|1779.53|1761.73|1780.4|1762.6|1780.4|1762.6|1779.5|1761.7|16
1650977630000|2022-04-26 12:53:50|1780.6|1762.8|1780.44|1762.64|1780.85|1763.05|1780.44|1762.64|8
1650977640000|2022-04-26 12:54:00|1780.38|1762.58|1781.54|1763.74|1781.54|1763.74|1780.37|1762.57|20
1650977650000|2022-04-26 12:54:10|1781.55|1763.75|1784.19|1766.39|1784.4|1766.6|1781.55|1763.75|29
1650977660000|2022-04-26 12:54:20|1784.18|1766.38|1783.45|1765.65|1784.23|1766.43|1783.43|1765.63|21
1650977670000|2022-04-26 12:54:30|1783.31|1765.51|1783.38|1765.58|1783.48|1765.68|1783.26|1765.46|18
1650977680000|2022-04-26 12:54:40|1783.35|1765.55|1781.5|1763.7|1783.4|1765.6|1781.41|1763.61|22
1650977690000|2022-04-26 12:54:50|1781.47|1763.67|1781.4|1763.6|1781.65|1763.85|1781.39|1763.59|11
1650977700000|2022-04-26 12:55:00|1781.38|1763.58|1781.5|1763.7|1781.53|1763.73|1781.38|1763.58|11
1650977710000|2022-04-26 12:55:10|1781.49|1763.69|1783.37|1765.57|1783.37|1765.57|1781.48|1763.68|28
1650977720000|2022-04-26 12:55:20|1783.39|1765.59|1784.4|1766.6|1784.75|1766.95|1783.39|1765.59|18
1650977730000|2022-04-26 12:55:30|1784.45|1766.65|1783.9|1766.1|1784.45|1766.65|1783.8|1766|11
1650977750000|2022-04-26 12:55:50|1783.95|1766.15|1783.33|1765.53|1784.27|1766.47|1783.11|1765.31|23
1650977760000|2022-04-26 12:56:00|1783.36|1765.56|1783.28|1765.48|1783.36|1765.56|1783.12|1765.32|15
1650977770000|2022-04-26 12:56:10|1783.32|1765.52|1783.49|1765.69|1783.7|1765.9|1783.28|1765.48|16
1650977780000|2022-04-26 12:56:20|1783.51|1765.71|1785|1767.2|1785.21|1767.41|1783.51|1765.71|17
1650977790000|2022-04-26 12:56:30|1784.97|1767.17|1784.17|1766.37|1785.32|1767.52|1784.17|1766.37|18
1650977800000|2022-04-26 12:56:40|1784.19|1766.39|1784.29|1766.49|1784.43|1766.63|1783.85|1766.05|24
1650977810000|2022-04-26 12:56:50|1784.36|1766.56|1783.57|1765.77|1784.44|1766.64|1783.41|1765.61|13
1650977820000|2022-04-26 12:57:00|1783.58|1765.78|1783.63|1765.83|1783.69|1765.89|1783.5|1765.7|12
1650977830000|2022-04-26 12:57:10|1783.59|1765.79|1783.47|1765.67|1783.59|1765.79|1782.67|1764.87|19
1650977840000|2022-04-26 12:57:20|1783.46|1765.66|1783.39|1765.59|1783.51|1765.71|1783.29|1765.49|13
1650977850000|2022-04-26 12:57:30|1783.41|1765.61|1782.91|1765.11|1783.41|1765.61|1782.91|1765.11|7
1650977860000|2022-04-26 12:57:40|1782.53|1764.73|1782.39|1764.59|1782.53|1764.73|1782.39|1764.59|3
1650977870000|2022-04-26 12:57:50|1782.31|1764.51|1782.22|1764.42|1782.42|1764.62|1781.95|1764.15|6
1650977880000|2022-04-26 12:58:00|1782.14|1764.34|1781.55|1763.75|1782.14|1764.34|1781.4|1763.6|8
1650977890000|2022-04-26 12:58:10|1781.53|1763.73|1782.55|1764.75|1782.59|1764.79|1781.51|1763.71|23
1650977900000|2022-04-26 12:58:20|1782.56|1764.76|1781.56|1763.76|1782.56|1764.76|1781.56|1763.76|27
1650977910000|2022-04-26 12:58:30|1781.57|1763.77|1781.67|1763.87|1781.82|1764.02|1781.53|1763.73|20
1650977920000|2022-04-26 12:58:40|1781.68|1763.88|1781.64|1763.84|1781.85|1764.05|1781.64|1763.84|18
1650977930000|2022-04-26 12:58:50|1781.65|1763.85|1781.54|1763.74|1781.67|1763.87|1781.54|1763.74|7
1650977940000|2022-04-26 12:59:00|1781.4|1763.6|1781.65|1763.85|1781.65|1763.85|1781.4|1763.6|3
1650977950000|2022-04-26 12:59:10|1781.52|1763.72|1782.49|1764.69|1782.49|1764.69|1781.52|1763.72|13
1650977960000|2022-04-26 12:59:20|1782.45|1764.65|1783.3|1765.5|1783.35|1765.55|1782.45|1764.65|20
1650977970000|2022-04-26 12:59:30|1783.31|1765.51|1783.36|1765.56|1783.36|1765.56|1783.31|1765.51|4
1650977980000|2022-04-26 12:59:40|1783.5|1765.7|1782.4|1764.6|1783.5|1765.7|1782.4|1764.6|9
1650977990000|2022-04-26 12:59:50|1782.65|1764.85|1782.37|1764.57|1782.8|1765|1782.37|1764.57|9
1650978000000|2022-04-26 13:00:00|1782.4|1764.6|1781.95|1764.15|1782.4|1764.6|1781.9|1764.1|6
1650978010000|2022-04-26 13:00:10|1781.55|1763.75|1780.65|1762.85|1781.6|1763.8|1780.57|1762.77|15
1650978020000|2022-04-26 13:00:20|1780.57|1762.77|1781.5|1763.7|1781.54|1763.74|1780.55|1762.75|18
1650978030000|2022-04-26 13:00:30|1781.4|1763.6|1782.31|1764.51|1782.4|1764.6|1781.4|1763.6|15
1650978040000|2022-04-26 13:00:40|1782.34|1764.54|1781.37|1763.57|1782.34|1764.54|1781.25|1763.45|26
1650978050000|2022-04-26 13:00:50|1781.44|1763.64|1781.18|1763.38|1781.44|1763.64|1780.31|1762.51|12
1650978060000|2022-04-26 13:01:00|1781.19|1763.39|1781.53|1763.73|1782.33|1764.53|1781.02|1763.22|25
1650978070000|2022-04-26 13:01:10|1781.55|1763.75|1782.62|1764.82|1782.62|1764.82|1781.55|1763.75|17
1650978080000|2022-04-26 13:01:20|1782.48|1764.68|1783.32|1765.52|1783.4|1765.6|1782.29|1764.49|24
1650978090000|2022-04-26 13:01:30|1783.35|1765.55|1782.49|1764.69|1783.36|1765.56|1782.49|1764.69|19
1650978100000|2022-04-26 13:01:40|1782.53|1764.73|1781.85|1764.05|1782.53|1764.73|1781.6|1763.8|13
1650978110000|2022-04-26 13:01:50|1781.55|1763.75|1781.53|1763.73|1781.85|1764.05|1781.4|1763.6|9
1650978120000|2022-04-26 13:02:00|1781.56|1763.76|1783.3|1765.5|1783.3|1765.5|1781.56|1763.76|22
1650978130000|2022-04-26 13:02:10|1783.29|1765.49|1781.51|1763.71|1783.4|1765.6|1781.51|1763.71|18
1650978140000|2022-04-26 13:02:20|1781.56|1763.76|1783.2|1765.4|1783.41|1765.61|1781.56|1763.76|25
1650978150000|2022-04-26 13:02:30|1783.4|1765.6|1784.51|1766.71|1784.55|1766.75|1783.39|1765.59|18
1650978160000|2022-04-26 13:02:40|1784.55|1766.75|1785.24|1767.44|1785.36|1767.56|1784.55|1766.75|18
1650978170000|2022-04-26 13:02:50|1785.32|1767.52|1785.32|1767.52|1785.4|1767.6|1785.17|1767.37|11
1650978180000|2022-04-26 13:03:00|1785.24|1767.44|1785.22|1767.42|1785.4|1767.6|1785.22|1767.42|16
1650978190000|2022-04-26 13:03:10|1785.21|1767.41|1785.4|1767.6|1785.4|1767.6|1784.73|1766.93|17
1650978200000|2022-04-26 13:03:20|1785.36|1767.56|1785.32|1767.52|1785.4|1767.6|1785.32|1767.52|5
1650978210000|2022-04-26 13:03:30|1785.33|1767.53|1785.4|1767.6|1785.4|1767.6|1785.33|1767.53|2
1650978220000|2022-04-26 13:03:40|1785.33|1767.53|1785.06|1767.26|1785.4|1767.6|1784.73|1766.93|8
1650978230000|2022-04-26 13:03:50|1785.21|1767.41|1785.28|1767.48|1785.4|1767.6|1785.06|1767.26|9
1650978240000|2022-04-26 13:04:00|1785.4|1767.6|1785.4|1767.6|1785.4|1767.6|1785.4|1767.6|1
1650978250000|2022-04-26 13:04:10|1785.43|1767.63|1785.4|1767.6|1785.43|1767.63|1785.4|1767.6|2
1650978270000|2022-04-26 13:04:30|1785.55|1767.75|1786.45|1768.65|1786.45|1768.65|1785.55|1767.75|9
1650978280000|2022-04-26 13:04:40|1786.59|1768.79|1786.65|1768.85|1786.65|1768.85|1786.59|1768.79|2
1650978290000|2022-04-26 13:04:50|1786.57|1768.77|1786.57|1768.77|1786.57|1768.77|1786.57|1768.77|1
1650978300000|2022-04-26 13:05:00|1786.6|1768.8|1786.6|1768.8|1786.6|1768.8|1786.6|1768.8|1
1650978310000|2022-04-26 13:05:10|1786.65|1768.85|1786.65|1768.85|1786.7|1768.9|1786.65|1768.85|3
1650978320000|2022-04-26 13:05:20|1786.41|1768.61|1786.4|1768.6|1786.5|1768.7|1786.4|1768.6|3
1650978330000|2022-04-26 13:05:30|1786.39|1768.59|1786.4|1768.6|1786.48|1768.68|1786.1|1768.3|4
1650978340000|2022-04-26 13:05:40|1786.53|1768.73|1786.49|1768.69|1786.55|1768.75|1786.45|1768.65|10
1650978350000|2022-04-26 13:05:50|1786.47|1768.67|1786.51|1768.71|1786.53|1768.73|1786.47|1768.67|4
1650978360000|2022-04-26 13:06:00|1786.53|1768.73|1787.29|1769.49|1787.29|1769.49|1786.5|1768.7|14
1650978370000|2022-04-26 13:06:10|1787.31|1769.51|1788.3|1770.5|1788.4|1770.6|1787.26|1769.46|6
1650978380000|2022-04-26 13:06:20|1788.22|1770.42|1787.62|1769.82|1788.4|1770.6|1787.62|1769.82|13
1650978390000|2022-04-26 13:06:30|1787.72|1769.92|1788.6|1770.8|1788.6|1770.8|1787.62|1769.82|16
1650978400000|2022-04-26 13:06:40|1788.38|1770.58|1787.5|1769.7|1788.38|1770.58|1787.4|1769.6|8
1650978410000|2022-04-26 13:06:50|1787.63|1769.83|1787.4|1769.6|1787.75|1769.95|1787.4|1769.6|11
1650978420000|2022-04-26 13:07:00|1787.35|1769.55|1786.52|1768.72|1787.35|1769.55|1786.52|1768.72|8
1650978430000|2022-04-26 13:07:10|1786.4|1768.6|1786.37|1768.57|1786.65|1768.85|1786.3|1768.5|8
1650978440000|2022-04-26 13:07:20|1786.4|1768.6|1785.61|1767.81|1786.4|1768.6|1785.5|1767.7|11
1650978450000|2022-04-26 13:07:30|1785.6|1767.8|1786.35|1768.55|1786.35|1768.55|1785.6|1767.8|9
1650978470000|2022-04-26 13:07:50|1786.38|1768.58|1786.45|1768.65|1786.45|1768.65|1786.38|1768.58|4
1650978480000|2022-04-26 13:08:00|1786.75|1768.95|1786.51|1768.71|1786.75|1768.95|1786.4|1768.6|5
1650978490000|2022-04-26 13:08:10|1786.52|1768.72|1787.55|1769.75|1787.55|1769.75|1786.52|1768.72|14
1650978500000|2022-04-26 13:08:20|1787.61|1769.81|1787.65|1769.85|1787.65|1769.85|1787.61|1769.81|3
1650978510000|2022-04-26 13:08:30|1787.58|1769.78|1786.5|1768.7|1787.58|1769.78|1786.5|1768.7|14
1650978520000|2022-04-26 13:08:40|1786.48|1768.68|1786.51|1768.71|1786.55|1768.75|1786.48|1768.68|5
1650978530000|2022-04-26 13:08:50|1786.54|1768.74|1787.37|1769.57|1787.4|1769.6|1786.54|1768.74|13
1650978540000|2022-04-26 13:09:00|1787.51|1769.71|1787.49|1769.69|1787.6|1769.8|1787.44|1769.64|4
1650978550000|2022-04-26 13:09:10|1787.45|1769.65|1788.26|1770.46|1788.26|1770.46|1787.45|1769.65|13
1650978560000|2022-04-26 13:09:20|1788.29|1770.49|1788.3|1770.5|1788.3|1770.5|1788.29|1770.49|2
1650978570000|2022-04-26 13:09:30|1788.53|1770.73|1788.6|1770.8|1788.6|1770.8|1788.53|1770.73|2
1650978580000|2022-04-26 13:09:40|1788.39|1770.59|1787.33|1769.53|1788.55|1770.75|1787.33|1769.53|13
1650978590000|2022-04-26 13:09:50|1787.47|1769.67|1786.94|1769.14|1787.9|1770.1|1786.85|1769.05|10
1650978600000|2022-04-26 13:10:00|1786.9|1769.1|1787.41|1769.61|1787.41|1769.61|1786.47|1768.67|16
1650978610000|2022-04-26 13:10:10|1787.4|1769.6|1787.55|1769.75|1787.55|1769.75|1787.4|1769.6|3
1650978620000|2022-04-26 13:10:20|1787.6|1769.8|1787.85|1770.05|1787.85|1770.05|1787.52|1769.72|5
1650978630000|2022-04-26 13:10:30|1787.75|1769.95|1786.4|1768.6|1787.8|1770|1786.38|1768.58|20
1650978640000|2022-04-26 13:10:40|1786.32|1768.52|1785.4|1767.6|1786.32|1768.52|1785.4|1767.6|5
1650978650000|2022-04-26 13:10:50|1785.9|1768.1|1784.45|1766.65|1785.9|1768.1|1784.34|1766.54|14
1650978660000|2022-04-26 13:11:00|1783.99|1766.19|1782.9|1765.1|1784.3|1766.5|1782.9|1765.1|12
1650978670000|2022-04-26 13:11:10|1782.63|1764.83|1782.54|1764.74|1782.82|1765.02|1781.64|1763.84|22
1650978680000|2022-04-26 13:11:20|1782.49|1764.69|1782.53|1764.73|1782.62|1764.82|1782.48|1764.68|18
1650978690000|2022-04-26 13:11:30|1782.54|1764.74|1784.44|1766.64|1784.44|1766.64|1782.54|1764.74|19
1650978700000|2022-04-26 13:11:40|1784.46|1766.66|1783.53|1765.73|1784.46|1766.66|1783.4|1765.6|12
1650978710000|2022-04-26 13:11:50|1783.55|1765.75|1783.53|1765.73|1784.34|1766.54|1783.53|1765.73|17
1650978720000|2022-04-26 13:12:00|1783.8|1766|1781.91|1764.11|1783.8|1766|1781.9|1764.1|22
1650978730000|2022-04-26 13:12:10|1782.09|1764.29|1780.37|1762.57|1782.11|1764.31|1780.29|1762.49|16
1650978740000|2022-04-26 13:12:20|1780.8|1763|1780.38|1762.58|1780.8|1763|1780.23|1762.43|23
1650978750000|2022-04-26 13:12:30|1780.43|1762.63|1780.43|1762.63|1780.46|1762.66|1780.3|1762.5|12
1650978760000|2022-04-26 13:12:40|1780.37|1762.57|1780.5|1762.7|1780.5|1762.7|1780.16|1762.36|8
1650978770000|2022-04-26 13:12:50|1780.4|1762.6|1779.47|1761.67|1780.56|1762.76|1779.47|1761.67|12
1650978780000|2022-04-26 13:13:00|1779.35|1761.55|1779.38|1761.58|1779.56|1761.76|1779.23|1761.43|13
1650978790000|2022-04-26 13:13:10|1779.5|1761.7|1779.75|1761.95|1779.78|1761.98|1779.37|1761.57|6
1650978800000|2022-04-26 13:13:20|1779.72|1761.92|1780.34|1762.54|1780.37|1762.57|1779.72|1761.92|11
1650978810000|2022-04-26 13:13:30|1780.43|1762.63|1779.79|1761.99|1780.43|1762.63|1779.79|1761.99|8
1650978820000|2022-04-26 13:13:40|1779.76|1761.96|1779.78|1761.98|1779.78|1761.98|1779.65|1761.85|6
1650978830000|2022-04-26 13:13:50|1779.65|1761.85|1779.67|1761.87|1779.74|1761.94|1779.65|1761.85|8
1650978840000|2022-04-26 13:14:00|1779.72|1761.92|1779.7|1761.9|1779.75|1761.95|1779.29|1761.49|19
1650978850000|2022-04-26 13:14:10|1779.81|1762.01|1780.36|1762.56|1780.44|1762.64|1779.8|1762|22
1650978860000|2022-04-26 13:14:20|1780.42|1762.62|1780.4|1762.6|1780.52|1762.72|1780.38|1762.58|10
1650978870000|2022-04-26 13:14:30|1779.98|1762.18|1779.81|1762.01|1780.01|1762.21|1779.81|1762.01|3
1650978880000|2022-04-26 13:14:40|1779.78|1761.98|1779.76|1761.96|1779.78|1761.98|1779.76|1761.96|8
1650978890000|2022-04-26 13:14:50|1779.78|1761.98|1778.82|1761.02|1779.8|1762|1778.82|1761.02|19
1650978900000|2022-04-26 13:15:00|1778.81|1761.01|1778.83|1761.03|1778.94|1761.14|1778.35|1760.55|20
1650978910000|2022-04-26 13:15:10|1778.79|1760.99|1779.59|1761.79|1779.59|1761.79|1778.65|1760.85|22
1650978920000|2022-04-26 13:15:20|1779.65|1761.85|1780.25|1762.45|1780.25|1762.45|1779.64|1761.84|10
1650978930000|2022-04-26 13:15:30|1780.5|1762.7|1780.41|1762.61|1780.8|1763|1780.4|1762.6|15
1650978940000|2022-04-26 13:15:40|1780.34|1762.54|1778.85|1761.05|1780.34|1762.54|1778.74|1760.94|20
1650978950000|2022-04-26 13:15:50|1778.91|1761.11|1779.35|1761.55|1779.35|1761.55|1778.51|1760.71|14
1650978960000|2022-04-26 13:16:00|1779.37|1761.57|1780.29|1762.49|1780.32|1762.52|1779.37|1761.57|13
1650978970000|2022-04-26 13:16:10|1780.34|1762.54|1780.43|1762.63|1780.47|1762.67|1780.29|1762.49|19
1650978980000|2022-04-26 13:16:20|1780.33|1762.53|1780.38|1762.58|1780.41|1762.61|1780.2|1762.4|18
1650978990000|2022-04-26 13:16:30|1780.22|1762.42|1780.38|1762.58|1780.41|1762.61|1780.21|1762.41|6
1650979000000|2022-04-26 13:16:40|1780.22|1762.42|1779.89|1762.09|1780.22|1762.42|1779.89|1762.09|5
1650979010000|2022-04-26 13:16:50|1779.64|1761.84|1779.74|1761.94|1779.85|1762.05|1779.6|1761.8|4
1650979020000|2022-04-26 13:17:00|1779.69|1761.89|1779.09|1761.29|1779.69|1761.89|1779.09|1761.29|6
1650979030000|2022-04-26 13:17:10|1778.69|1760.89|1778.98|1761.18|1778.98|1761.18|1778.63|1760.83|4
1650979040000|2022-04-26 13:17:20|1778.99|1761.19|1778.6|1760.8|1779.42|1761.62|1778.57|1760.77|13
1650979050000|2022-04-26 13:17:30|1778.75|1760.95|1777.75|1759.95|1778.75|1760.95|1777.52|1759.72|11
1650979060000|2022-04-26 13:17:40|1777.71|1759.91|1777.71|1759.91|1777.71|1759.91|1777.71|1759.91|1
1650979070000|2022-04-26 13:17:50|1777.65|1759.85|1777.71|1759.91|1777.76|1759.96|1777.52|1759.72|10
1650979080000|2022-04-26 13:18:00|1777.76|1759.96|1777.32|1759.52|1777.76|1759.96|1777.32|1759.52|12
1650979090000|2022-04-26 13:18:10|1776.76|1758.96|1777.31|1759.51|1777.39|1759.59|1776.76|1758.96|5
1650979100000|2022-04-26 13:18:20|1777.45|1759.65|1777.97|1760.17|1778.01|1760.21|1777.41|1759.61|19
1650979110000|2022-04-26 13:18:30|1777.98|1760.18|1777.66|1759.86|1778.17|1760.37|1777.66|1759.86|23
1650979120000|2022-04-26 13:18:40|1777.61|1759.81|1777.66|1759.86|1777.77|1759.97|1777.61|1759.81|13
1650979130000|2022-04-26 13:18:50|1777.74|1759.94|1777.95|1760.15|1778.35|1760.55|1777.71|1759.91|13
1650979140000|2022-04-26 13:19:00|1777.9|1760.1|1777.7|1759.9|1777.9|1760.1|1777.7|1759.9|5
1650979150000|2022-04-26 13:19:10|1777.65|1759.85|1777.48|1759.68|1777.65|1759.85|1776.6|1758.8|17
1650979160000|2022-04-26 13:19:20|1777.49|1759.69|1777.5|1759.7|1777.5|1759.7|1777.45|1759.65|5
1650979170000|2022-04-26 13:19:30|1777.47|1759.67|1777.37|1759.57|1777.61|1759.81|1777.37|1759.57|7
1650979180000|2022-04-26 13:19:40|1776.76|1758.96|1775.89|1758.09|1776.76|1758.96|1775.65|1757.85|13
1650979190000|2022-04-26 13:19:50|1775.85|1758.05|1775.33|1757.53|1775.85|1758.05|1775.26|1757.46|16
1650979200000|2022-04-26 13:20:00|1775.18|1757.38|1775.44|1757.64|1775.5|1757.7|1775.09|1757.29|13
1650979210000|2022-04-26 13:20:10|1775.43|1757.63|1775.83|1758.03|1776|1758.2|1775.43|1757.63|16
1650979220000|2022-04-26 13:20:20|1775.82|1758.02|1775.23|1757.43|1775.82|1758.02|1775.23|1757.43|16
1650979230000|2022-04-26 13:20:30|1775.07|1757.27|1774.9|1757.1|1775.34|1757.54|1774.9|1757.1|9
1650979240000|2022-04-26 13:20:40|1774.75|1756.95|1773.91|1756.11|1774.75|1756.95|1773.35|1755.55|23
1650979250000|2022-04-26 13:20:50|1774.11|1756.31|1772.15|1754.35|1774.68|1756.88|1772.15|1754.35|31
1650979260000|2022-04-26 13:21:00|1772.4|1754.6|1771.53|1753.73|1772.86|1755.06|1771.53|1753.73|32
1650979270000|2022-04-26 13:21:10|1771.68|1753.88|1771.86|1754.06|1772.07|1754.27|1769.4|1751.6|37
1650979280000|2022-04-26 13:21:20|1771.67|1753.87|1770.8|1753|1771.67|1753.87|1770.57|1752.77|31
1650979290000|2022-04-26 13:21:30|1770.81|1753.01|1771.79|1753.99|1771.92|1754.12|1770.34|1752.54|28
1650979300000|2022-04-26 13:21:40|1771.84|1754.04|1770.82|1753.02|1771.84|1754.04|1770.82|1753.02|21
1650979310000|2022-04-26 13:21:50|1770.78|1752.98|1770.7|1752.9|1770.8|1753|1770.25|1752.45|17
1650979320000|2022-04-26 13:22:00|1770.76|1752.96|1770.7|1752.9|1770.76|1752.96|1770.67|1752.87|7
1650979330000|2022-04-26 13:22:10|1770.4|1752.6|1770.03|1752.23|1770.4|1752.6|1769.59|1751.79|17
1650979340000|2022-04-26 13:22:20|1769.81|1752.01|1770.36|1752.56|1770.36|1752.56|1768.06|1750.26|31
1650979350000|2022-04-26 13:22:30|1770.33|1752.53|1771.29|1753.49|1771.31|1753.51|1770.31|1752.51|24
1650979360000|2022-04-26 13:22:40|1771.19|1753.39|1770.74|1752.94|1771.19|1753.39|1770.37|1752.57|24
1650979370000|2022-04-26 13:22:50|1770.79|1752.99|1770.62|1752.82|1771.04|1753.24|1770.47|1752.67|16
1650979380000|2022-04-26 13:23:00|1770.67|1752.87|1770.49|1752.69|1770.75|1752.95|1770.47|1752.67|10
1650979390000|2022-04-26 13:23:10|1770.44|1752.64|1771.57|1753.77|1771.57|1753.77|1770.4|1752.6|18
1650979400000|2022-04-26 13:23:20|1771.6|1753.8|1771.62|1753.82|1771.79|1753.99|1771.57|1753.77|13
1650979410000|2022-04-26 13:23:30|1771.63|1753.83|1771.45|1753.65|1771.7|1753.9|1771.4|1753.6|14
1650979420000|2022-04-26 13:23:40|1771.42|1753.62|1770.78|1752.98|1771.62|1753.82|1770.74|1752.94|15
1650979430000|2022-04-26 13:23:50|1770.68|1752.88|1770.17|1752.37|1771.41|1753.61|1770.11|1752.31|33
1650979440000|2022-04-26 13:24:00|1770.06|1752.26|1769.64|1751.84|1770.06|1752.26|1769.03|1751.23|23
1650979450000|2022-04-26 13:24:10|1769.63|1751.83|1768.53|1750.73|1769.63|1751.83|1768.37|1750.57|20
1650979460000|2022-04-26 13:24:20|1768.61|1750.81|1768.92|1751.12|1768.92|1751.12|1768.56|1750.76|12
1650979470000|2022-04-26 13:24:30|1768.93|1751.13|1767.75|1749.95|1768.93|1751.13|1767.7|1749.9|12
1650979480000|2022-04-26 13:24:40|1767.8|1750|1768.52|1750.72|1768.54|1750.74|1767.44|1749.64|13
1650979490000|2022-04-26 13:24:50|1768.54|1750.74|1769.03|1751.23|1769.03|1751.23|1768.54|1750.74|6
1650979500000|2022-04-26 13:25:00|1769.08|1751.28|1769.55|1751.75|1769.55|1751.75|1768.95|1751.15|8
1650979510000|2022-04-26 13:25:10|1769.52|1751.72|1771.34|1753.54|1771.34|1753.54|1769.52|1751.72|18
1650979520000|2022-04-26 13:25:20|1771.38|1753.58|1771.79|1753.99|1771.81|1754.01|1771.34|1753.54|12
1650979530000|2022-04-26 13:25:30|1771.83|1754.03|1772.81|1755.01|1772.85|1755.05|1771.79|1753.99|19
1650979540000|2022-04-26 13:25:40|1772.85|1755.05|1772.68|1754.88|1773.22|1755.42|1772.66|1754.86|12
1650979550000|2022-04-26 13:25:50|1772.8|1755|1772.64|1754.84|1772.8|1755|1772.64|1754.84|10
1650979560000|2022-04-26 13:26:00|1772.75|1754.95|1771.52|1753.72|1772.75|1754.95|1771.4|1753.6|22
1650979570000|2022-04-26 13:26:10|1771.62|1753.82|1771.56|1753.76|1771.65|1753.85|1771.55|1753.75|13
1650979580000|2022-04-26 13:26:20|1771.57|1753.77|1771.75|1753.95|1771.75|1753.95|1771.35|1753.55|13
1650979590000|2022-04-26 13:26:30|1771.84|1754.04|1771.59|1753.79|1771.84|1754.04|1771.4|1753.6|13
1650979600000|2022-04-26 13:26:40|1771.58|1753.78|1770.67|1752.87|1771.6|1753.8|1770.67|1752.87|15
1650979610000|2022-04-26 13:26:50|1770.73|1752.93|1771.39|1753.59|1771.5|1753.7|1770.73|1752.93|15
1650979620000|2022-04-26 13:27:00|1771.34|1753.54|1771.55|1753.75|1771.6|1753.8|1771.34|1753.54|11
1650979630000|2022-04-26 13:27:10|1771.56|1753.76|1772.35|1754.55|1772.37|1754.57|1771.4|1753.6|17
1650979640000|2022-04-26 13:27:20|1772.34|1754.54|1772.32|1754.52|1772.46|1754.66|1772.21|1754.41|21
1650979650000|2022-04-26 13:27:30|1772.31|1754.51|1772.37|1754.57|1772.43|1754.63|1772.22|1754.42|15
1650979660000|2022-04-26 13:27:40|1772.25|1754.45|1770.55|1752.75|1772.37|1754.57|1770.55|1752.75|23
1650979670000|2022-04-26 13:27:50|1770.24|1752.44|1769.76|1751.96|1770.24|1752.44|1769.49|1751.69|22
1650979680000|2022-04-26 13:28:00|1769.68|1751.88|1770.52|1752.72|1770.52|1752.72|1769.55|1751.75|18
1650979690000|2022-04-26 13:28:10|1770.55|1752.75|1770.45|1752.65|1771.43|1753.63|1770.45|1752.65|20
1650979700000|2022-04-26 13:28:20|1770.49|1752.69|1772.46|1754.66|1772.46|1754.66|1770.49|1752.69|16
1650979710000|2022-04-26 13:28:30|1772.55|1754.75|1774.47|1756.67|1774.47|1756.67|1772.3|1754.5|11
1650979720000|2022-04-26 13:28:40|1774.4|1756.6|1775.4|1757.6|1775.4|1757.6|1774.4|1756.6|8
1650979730000|2022-04-26 13:28:50|1775.75|1757.95|1776.47|1758.67|1777.4|1759.6|1775.75|1757.95|14
1650979740000|2022-04-26 13:29:00|1776.6|1758.8|1775.55|1757.75|1776.66|1758.86|1775.55|1757.75|14
1650979750000|2022-04-26 13:29:10|1775.47|1757.67|1775.38|1757.58|1775.49|1757.69|1775.33|1757.53|10
1650979760000|2022-04-26 13:29:20|1775.36|1757.56|1775.38|1757.58|1775.84|1758.04|1775.34|1757.54|19
1650979770000|2022-04-26 13:29:30|1775.39|1757.59|1775.53|1757.73|1775.63|1757.83|1775.39|1757.59|18
1650979780000|2022-04-26 13:29:40|1775.52|1757.72|1774.71|1756.91|1775.55|1757.75|1774.71|1756.91|8
1650979790000|2022-04-26 13:29:50|1774.61|1756.81|1774.3|1756.5|1774.61|1756.81|1774.3|1756.5|4
1650979800000|2022-04-26 13:30:00|1773.85|1756.05|1774.31|1756.51|1774.31|1756.51|1773.37|1755.57|21
1650979810000|2022-04-26 13:30:10|1774.35|1756.55|1776.26|1758.46|1776.45|1758.65|1774.35|1756.55|24
1650979820000|2022-04-26 13:30:20|1776.35|1758.55|1773.39|1755.59|1776.35|1758.55|1773.39|1755.59|25
1650979830000|2022-04-26 13:30:30|1773.35|1755.55|1771.55|1753.75|1773.35|1755.55|1770.93|1753.13|27
1650979840000|2022-04-26 13:30:40|1772|1754.2|1771.5|1753.7|1772.57|1754.77|1771.5|1753.7|19
1650979850000|2022-04-26 13:30:50|1771.45|1753.65|1771.57|1753.77|1771.63|1753.83|1771.33|1753.53|12
1650979860000|2022-04-26 13:31:00|1771.56|1753.76|1770.92|1753.12|1771.56|1753.76|1770.46|1752.66|18
1650979870000|2022-04-26 13:31:10|1770.9|1753.1|1770.43|1752.63|1770.9|1753.1|1769.73|1751.93|21
1650979880000|2022-04-26 13:31:20|1770.42|1752.62|1770.24|1752.44|1770.42|1752.62|1769.54|1751.74|14
1650979890000|2022-04-26 13:31:30|1769.67|1751.87|1768.98|1751.18|1769.67|1751.87|1768.93|1751.13|14
1650979900000|2022-04-26 13:31:40|1768.97|1751.17|1768.7|1750.9|1768.98|1751.18|1768.3|1750.5|16
1650979910000|2022-04-26 13:31:50|1768.71|1750.91|1769.41|1751.61|1769.44|1751.64|1768.71|1750.91|14
1650979920000|2022-04-26 13:32:00|1769.46|1751.66|1768.68|1750.88|1769.52|1751.72|1767.26|1749.46|24
1650979930000|2022-04-26 13:32:10|1769.59|1751.79|1770.25|1752.45|1770.5|1752.7|1769.42|1751.62|26
1650979940000|2022-04-26 13:32:20|1769.77|1751.97|1768.79|1750.99|1769.77|1751.97|1768.4|1750.6|20
1650979950000|2022-04-26 13:32:30|1768.64|1750.84|1768.45|1750.65|1768.64|1750.84|1768.19|1750.39|13
1650979960000|2022-04-26 13:32:40|1768.46|1750.66|1769.32|1751.52|1769.33|1751.53|1768.02|1750.22|19
1650979970000|2022-04-26 13:32:50|1769.33|1751.53|1769.5|1751.7|1769.65|1751.85|1769.33|1751.53|13
1650979980000|2022-04-26 13:33:00|1769.41|1751.61|1767.49|1749.69|1769.41|1751.61|1767.49|1749.69|23
1650979990000|2022-04-26 13:33:10|1767.47|1749.67|1766.51|1748.71|1768.42|1750.62|1766.51|1748.71|18
1650980000000|2022-04-26 13:33:20|1767.28|1749.48|1766.3|1748.5|1767.35|1749.55|1765.82|1748.02|21
1650980010000|2022-04-26 13:33:30|1766.33|1748.53|1765.92|1748.12|1766.7|1748.9|1765.92|1748.12|16
1650980020000|2022-04-26 13:33:40|1765.82|1748.02|1768.13|1750.33|1768.21|1750.41|1765.82|1748.02|26
1650980030000|2022-04-26 13:33:50|1768.18|1750.38|1768.45|1750.65|1768.6|1750.8|1767.95|1750.15|10
1650980040000|2022-04-26 13:34:00|1768.5|1750.7|1767.38|1749.58|1768.7|1750.9|1767.37|1749.57|12
1650980050000|2022-04-26 13:34:10|1767.36|1749.56|1770.77|1752.97|1771.38|1753.58|1767.36|1749.56|15
1650980060000|2022-04-26 13:34:20|1770.7|1752.9|1768.42|1750.62|1770.7|1752.9|1767.53|1749.73|23
1650980070000|2022-04-26 13:34:30|1768.4|1750.6|1767.4|1749.6|1768.45|1750.65|1767.4|1749.6|19
1650980080000|2022-04-26 13:34:40|1767.31|1749.51|1767.48|1749.68|1767.48|1749.68|1766.47|1748.67|23
1650980090000|2022-04-26 13:34:50|1767.49|1749.69|1767.4|1749.6|1768.25|1750.45|1767.4|1749.6|16
1650980100000|2022-04-26 13:35:00|1767.02|1749.22|1766.33|1748.53|1767.02|1749.22|1765.71|1747.91|24
1650980110000|2022-04-26 13:35:10|1766.43|1748.63|1766.58|1748.78|1767.46|1749.66|1765.69|1747.89|24
1650980120000|2022-04-26 13:35:20|1766.6|1748.8|1766.97|1749.17|1766.98|1749.18|1765.99|1748.19|19
1650980130000|2022-04-26 13:35:30|1767.01|1749.21|1768.24|1750.44|1768.28|1750.48|1766.89|1749.09|18
1650980140000|2022-04-26 13:35:40|1768.17|1750.37|1767.5|1749.7|1768.43|1750.63|1767.42|1749.62|12
1650980150000|2022-04-26 13:35:50|1767.42|1749.62|1766.31|1748.51|1767.42|1749.62|1766.31|1748.51|23
1650980160000|2022-04-26 13:36:00|1766.27|1748.47|1764.42|1746.62|1766.27|1748.47|1764.42|1746.62|17
1650980170000|2022-04-26 13:36:10|1764.4|1746.6|1764.36|1746.56|1764.48|1746.68|1764.34|1746.54|11
1650980180000|2022-04-26 13:36:20|1764.39|1746.59|1765.4|1747.6|1765.4|1747.6|1764.26|1746.46|12
1650980190000|2022-04-26 13:36:30|1765.39|1747.59|1765.53|1747.73|1765.96|1748.16|1765.39|1747.59|21
1650980200000|2022-04-26 13:36:40|1765.52|1747.72|1765.5|1747.7|1765.55|1747.75|1765.44|1747.64|13
1650980210000|2022-04-26 13:36:50|1765.42|1747.62|1765.61|1747.81|1765.76|1747.96|1765.42|1747.62|19
1650980220000|2022-04-26 13:37:00|1765.6|1747.8|1766.5|1748.7|1766.5|1748.7|1765.59|1747.79|17
1650980230000|2022-04-26 13:37:10|1766.29|1748.49|1766.41|1748.61|1766.49|1748.69|1765.77|1747.97|18
1650980240000|2022-04-26 13:37:20|1766.43|1748.63|1765.79|1747.99|1766.43|1748.63|1765.71|1747.91|17
1650980250000|2022-04-26 13:37:30|1765.75|1747.95|1764.79|1746.99|1765.76|1747.96|1764.5|1746.7|19
1650980260000|2022-04-26 13:37:40|1764.51|1746.71|1764.17|1746.37|1764.56|1746.76|1764.17|1746.37|15
1650980270000|2022-04-26 13:37:50|1764.29|1746.49|1763.9|1746.1|1764.29|1746.49|1763.79|1745.99|5
1650980280000|2022-04-26 13:38:00|1763.79|1745.99|1764.29|1746.49|1764.29|1746.49|1763.79|1745.99|9
1650980290000|2022-04-26 13:38:10|1764.34|1746.54|1764.6|1746.8|1764.61|1746.81|1764.31|1746.51|18
1650980300000|2022-04-26 13:38:20|1764.66|1746.86|1764.61|1746.81|1764.68|1746.88|1764.59|1746.79|18
1650980310000|2022-04-26 13:38:30|1764.64|1746.84|1764.8|1747|1764.85|1747.05|1764.59|1746.79|17
1650980320000|2022-04-26 13:38:40|1764.87|1747.07|1764.66|1746.86|1764.93|1747.13|1764.07|1746.27|20
1650980330000|2022-04-26 13:38:50|1764.74|1746.94|1768.65|1750.85|1768.65|1750.85|1764.68|1746.88|22
1650980340000|2022-04-26 13:39:00|1769.2|1751.4|1767.78|1749.98|1769.27|1751.47|1767.6|1749.8|25
1650980350000|2022-04-26 13:39:10|1767.72|1749.92|1765.4|1747.6|1767.72|1749.92|1765.4|1747.6|23
1650980360000|2022-04-26 13:39:20|1765.38|1747.58|1765.58|1747.78|1765.71|1747.91|1764.44|1746.64|22
1650980370000|2022-04-26 13:39:30|1765.6|1747.8|1765.72|1747.92|1765.99|1748.19|1765.52|1747.72|22
1650980380000|2022-04-26 13:39:40|1765.71|1747.91|1765.07|1747.27|1766.4|1748.6|1765.02|1747.22|20
1650980390000|2022-04-26 13:39:50|1765.08|1747.28|1764.82|1747.02|1765.25|1747.45|1764.74|1746.94|18
1650980400000|2022-04-26 13:40:00|1764.79|1746.99|1763.48|1745.68|1764.79|1746.99|1762.99|1745.19|21
1650980410000|2022-04-26 13:40:10|1763.49|1745.69|1763.48|1745.68|1764.28|1746.48|1763.1|1745.3|24
1650980420000|2022-04-26 13:40:20|1764|1746.2|1765.99|1748.19|1765.99|1748.19|1764|1746.2|23
1650980430000|2022-04-26 13:40:30|1766.49|1748.69|1765.59|1747.79|1766.49|1748.69|1765.55|1747.75|12
1650980440000|2022-04-26 13:40:40|1765.52|1747.72|1764.6|1746.8|1765.55|1747.75|1764.6|1746.8|18
1650980450000|2022-04-26 13:40:50|1764.59|1746.79|1764.53|1746.73|1764.73|1746.93|1764.25|1746.45|19
1650980460000|2022-04-26 13:41:00|1764.57|1746.77|1764.1|1746.3|1764.57|1746.77|1763.72|1745.92|19
1650980470000|2022-04-26 13:41:10|1763.83|1746.03|1764.55|1746.75|1764.56|1746.76|1763.68|1745.88|18
1650980480000|2022-04-26 13:41:20|1764.52|1746.72|1764.51|1746.71|1764.56|1746.76|1764.47|1746.67|20
1650980490000|2022-04-26 13:41:30|1764.52|1746.72|1765.38|1747.58|1765.38|1747.58|1764.5|1746.7|19
1650980500000|2022-04-26 13:41:40|1765.37|1747.57|1765.4|1747.6|1765.44|1747.64|1765.36|1747.56|8
1650980510000|2022-04-26 13:41:50|1765.5|1747.7|1764.8|1747|1765.63|1747.83|1764.8|1747|21
1650980520000|2022-04-26 13:42:00|1764.82|1747.02|1764.7|1746.9|1765.44|1747.64|1764.65|1746.85|22
1650980530000|2022-04-26 13:42:10|1764.68|1746.88|1764.45|1746.65|1764.7|1746.9|1763.67|1745.87|25
1650980540000|2022-04-26 13:42:20|1764.42|1746.62|1763.86|1746.06|1764.52|1746.72|1763.77|1745.97|13
1650980550000|2022-04-26 13:42:30|1763.8|1746|1763.49|1745.69|1764.35|1746.55|1763.49|1745.69|15
1650980560000|2022-04-26 13:42:40|1763.55|1745.75|1763.31|1745.51|1763.6|1745.8|1763.27|1745.47|18
1650980570000|2022-04-26 13:42:50|1763.34|1745.54|1763.42|1745.62|1763.55|1745.75|1763.24|1745.44|17
1650980580000|2022-04-26 13:43:00|1763.34|1745.54|1763.69|1745.89|1763.69|1745.89|1763.32|1745.52|20
1650980590000|2022-04-26 13:43:10|1763.6|1745.8|1763.7|1745.9|1764.19|1746.39|1763.6|1745.8|11
1650980600000|2022-04-26 13:43:20|1763.65|1745.85|1763.65|1745.85|1763.72|1745.92|1763.59|1745.79|9
1650980610000|2022-04-26 13:43:30|1763.59|1745.79|1763.62|1745.82|1763.69|1745.89|1763.59|1745.79|12
1650980620000|2022-04-26 13:43:40|1763.68|1745.88|1764.4|1746.6|1764.4|1746.6|1763.66|1745.86|9
1650980630000|2022-04-26 13:43:50|1764.36|1746.56|1763.96|1746.16|1764.4|1746.6|1763.66|1745.86|20
1650980640000|2022-04-26 13:44:00|1763.95|1746.15|1764.38|1746.58|1764.39|1746.59|1763.95|1746.15|9
1650980650000|2022-04-26 13:44:10|1764.39|1746.59|1765.4|1747.6|1765.4|1747.6|1764.39|1746.59|7
1650980660000|2022-04-26 13:44:20|1765.34|1747.54|1764.7|1746.9|1765.45|1747.65|1764.64|1746.84|13
1650980670000|2022-04-26 13:44:30|1764.63|1746.83|1763.78|1745.98|1764.7|1746.9|1763.78|1745.98|21
1650980680000|2022-04-26 13:44:40|1763.65|1745.85|1763.58|1745.78|1763.65|1745.85|1763.44|1745.64|7
1650980690000|2022-04-26 13:44:50|1763.55|1745.75|1763.57|1745.77|1763.76|1745.96|1763.52|1745.72|17
1650980700000|2022-04-26 13:45:00|1763.59|1745.79|1763.41|1745.61|1763.59|1745.79|1762.75|1744.95|13
1650980710000|2022-04-26 13:45:10|1763.65|1745.85|1764.54|1746.74|1765.4|1747.6|1763.65|1745.85|19
1650980720000|2022-04-26 13:45:20|1764.7|1746.9|1765.1|1747.3|1765.12|1747.32|1764.54|1746.74|19
1650980730000|2022-04-26 13:45:30|1765.16|1747.36|1767.32|1749.52|1767.39|1749.59|1765.16|1747.36|12
1650980740000|2022-04-26 13:45:40|1767.75|1749.95|1767.65|1749.85|1768.4|1750.6|1767.51|1749.71|14
1650980750000|2022-04-26 13:45:50|1767.92|1750.12|1767.6|1749.8|1768.4|1750.6|1767.56|1749.76|14
1650980760000|2022-04-26 13:46:00|1767.55|1749.75|1768.3|1750.5|1768.4|1750.6|1767.55|1749.75|11
1650980770000|2022-04-26 13:46:10|1767.7|1749.9|1766.88|1749.08|1767.75|1749.95|1766.88|1749.08|11
1650980780000|2022-04-26 13:46:20|1766.6|1748.8|1765.51|1747.71|1766.65|1748.85|1765.02|1747.22|12
1650980790000|2022-04-26 13:46:30|1765.71|1747.91|1765.75|1747.95|1766.39|1748.59|1765.25|1747.45|17
1650980800000|2022-04-26 13:46:40|1766.06|1748.26|1766.34|1748.54|1766.45|1748.65|1764.69|1746.89|20
1650980810000|2022-04-26 13:46:50|1766.41|1748.61|1764.77|1746.97|1766.41|1748.61|1764.77|1746.97|17
1650980820000|2022-04-26 13:47:00|1764.76|1746.96|1764.04|1746.24|1764.76|1746.96|1763.61|1745.81|15
1650980830000|2022-04-26 13:47:10|1764.02|1746.22|1765.53|1747.73|1765.55|1747.75|1764.02|1746.22|16
1650980840000|2022-04-26 13:47:20|1765.54|1747.74|1765.55|1747.75|1765.71|1747.91|1765.45|1747.65|13
1650980850000|2022-04-26 13:47:30|1765.58|1747.78|1765.45|1747.65|1765.63|1747.83|1765.12|1747.32|16
1650980860000|2022-04-26 13:47:40|1765.4|1747.6|1765.96|1748.16|1765.96|1748.16|1765.13|1747.33|24
1650980870000|2022-04-26 13:47:50|1765.92|1748.12|1766.5|1748.7|1766.5|1748.7|1765.63|1747.83|23
1650980880000|2022-04-26 13:48:00|1766.51|1748.71|1767.75|1749.95|1767.75|1749.95|1766.51|1748.71|25
1650980890000|2022-04-26 13:48:10|1767.68|1749.88|1769.13|1751.33|1769.7|1751.9|1767.68|1749.88|17
1650980900000|2022-04-26 13:48:20|1768.63|1750.83|1770.17|1752.37|1770.4|1752.6|1768.63|1750.83|25
1650980910000|2022-04-26 13:48:30|1770.4|1752.6|1769.92|1752.12|1770.4|1752.6|1769.44|1751.64|17
1650980920000|2022-04-26 13:48:40|1769.97|1752.17|1770.85|1753.05|1770.85|1753.05|1769.97|1752.17|10
1650980930000|2022-04-26 13:48:50|1770.56|1752.76|1770.53|1752.73|1770.6|1752.8|1770.37|1752.57|10
1650980940000|2022-04-26 13:49:00|1770.6|1752.8|1770.4|1752.6|1770.6|1752.8|1770.4|1752.6|2
1650980950000|2022-04-26 13:49:10|1770.39|1752.59|1770.5|1752.7|1770.6|1752.8|1770.39|1752.59|6
1650980960000|2022-04-26 13:49:20|1770.58|1752.78|1769.7|1751.9|1770.6|1752.8|1769.5|1751.7|11
1650980970000|2022-04-26 13:49:30|1769.46|1751.66|1767.77|1749.97|1769.46|1751.66|1767.77|1749.97|10
1650980980000|2022-04-26 13:49:40|1767.74|1749.94|1765.62|1747.82|1767.9|1750.1|1765.62|1747.82|25
1650980990000|2022-04-26 13:49:50|1765.55|1747.75|1765.49|1747.69|1765.74|1747.94|1765.48|1747.68|11
1650981000000|2022-04-26 13:50:00|1765.47|1747.67|1766.11|1748.31|1766.11|1748.31|1765.1|1747.3|17
1650981010000|2022-04-26 13:50:10|1766.1|1748.3|1766.13|1748.33|1766.46|1748.66|1766.09|1748.29|13
1650981020000|2022-04-26 13:50:20|1766.25|1748.45|1766.49|1748.69|1766.68|1748.88|1766.07|1748.27|16
1650981030000|2022-04-26 13:50:30|1766.56|1748.76|1765.75|1747.95|1766.88|1749.08|1765.75|1747.95|19
1650981040000|2022-04-26 13:50:40|1765.72|1747.92|1764.05|1746.25|1765.72|1747.92|1763.7|1745.9|19
1650981050000|2022-04-26 13:50:50|1763.65|1745.85|1764.52|1746.72|1764.54|1746.74|1763.6|1745.8|11
1650981060000|2022-04-26 13:51:00|1764.7|1746.9|1764.59|1746.79|1764.73|1746.93|1763.51|1745.71|21
1650981070000|2022-04-26 13:51:10|1764.57|1746.77|1765|1747.2|1765.44|1747.64|1764.57|1746.77|14
1650981080000|2022-04-26 13:51:20|1765.17|1747.37|1765.79|1747.99|1765.99|1748.19|1765.17|1747.37|11
1650981090000|2022-04-26 13:51:30|1766.19|1748.39|1766.36|1748.56|1766.48|1748.68|1766.05|1748.25|13
1650981100000|2022-04-26 13:51:40|1766.43|1748.63|1766.16|1748.36|1766.55|1748.75|1766.16|1748.36|16
1650981110000|2022-04-26 13:51:50|1766.37|1748.57|1766.74|1748.94|1766.77|1748.97|1766.1|1748.3|20
1650981120000|2022-04-26 13:52:00|1766.62|1748.82|1766.76|1748.96|1767.41|1749.61|1766.46|1748.66|17
1650981130000|2022-04-26 13:52:10|1766.7|1748.9|1766.44|1748.64|1766.7|1748.9|1766.42|1748.62|12
1650981140000|2022-04-26 13:52:20|1766.17|1748.37|1766.45|1748.65|1766.45|1748.65|1766.17|1748.37|6
1650981150000|2022-04-26 13:52:30|1766.47|1748.67|1765.96|1748.16|1766.47|1748.67|1765.64|1747.84|13
1650981160000|2022-04-26 13:52:40|1765.8|1748|1765.37|1747.57|1765.8|1748|1765.06|1747.26|14
1650981170000|2022-04-26 13:52:50|1765.42|1747.62|1765.42|1747.62|1765.78|1747.98|1765.4|1747.6|17
1650981180000|2022-04-26 13:53:00|1765.7|1747.9|1765.35|1747.55|1765.7|1747.9|1765.32|1747.52|11
1650981190000|2022-04-26 13:53:10|1765.37|1747.57|1765.45|1747.65|1765.51|1747.71|1765.37|1747.57|9
1650981200000|2022-04-26 13:53:20|1765.44|1747.64|1765.37|1747.57|1765.6|1747.8|1765.13|1747.33|18
1650981210000|2022-04-26 13:53:30|1765.36|1747.56|1765.39|1747.59|1765.56|1747.76|1764.89|1747.09|19
1650981220000|2022-04-26 13:53:40|1765.42|1747.62|1765.26|1747.46|1765.55|1747.75|1765.26|1747.46|17
1650981230000|2022-04-26 13:53:50|1765.28|1747.48|1765.25|1747.45|1765.3|1747.5|1765.25|1747.45|5
1650981240000|2022-04-26 13:54:00|1765.11|1747.31|1764.86|1747.06|1765.41|1747.61|1764.86|1747.06|13
1650981250000|2022-04-26 13:54:10|1764.83|1747.03|1765.33|1747.53|1765.41|1747.61|1764.83|1747.03|21
1650981260000|2022-04-26 13:54:20|1765.25|1747.45|1765.29|1747.49|1765.4|1747.6|1765.25|1747.45|11
1650981270000|2022-04-26 13:54:30|1765.37|1747.57|1765|1747.2|1765.58|1747.78|1764.83|1747.03|20
1650981280000|2022-04-26 13:54:40|1764.91|1747.11|1764.3|1746.5|1764.91|1747.11|1764.3|1746.5|13
1650981290000|2022-04-26 13:54:50|1764.2|1746.4|1764.49|1746.69|1764.5|1746.7|1763.7|1745.9|14
1650981300000|2022-04-26 13:55:00|1764.5|1746.7|1765.49|1747.69|1765.51|1747.71|1764.5|1746.7|22
1650981310000|2022-04-26 13:55:10|1765.42|1747.62|1765.62|1747.82|1766.29|1748.49|1765.38|1747.58|13
1650981320000|2022-04-26 13:55:20|1765.76|1747.96|1764.87|1747.07|1765.76|1747.96|1764.87|1747.07|6
1650981340000|2022-04-26 13:55:40|1764.7|1746.9|1764.15|1746.35|1764.71|1746.91|1763.95|1746.15|10
1650981350000|2022-04-26 13:55:50|1764.1|1746.3|1763.58|1745.78|1764.24|1746.44|1763.48|1745.68|21
1650981360000|2022-04-26 13:56:00|1763.64|1745.84|1763.64|1745.84|1763.75|1745.95|1763.49|1745.69|14
1650981370000|2022-04-26 13:56:10|1763.7|1745.9|1762.34|1744.54|1763.72|1745.92|1762.19|1744.39|22
1650981380000|2022-04-26 13:56:20|1762.49|1744.69|1763.24|1745.44|1763.55|1745.75|1762.49|1744.69|19
1650981390000|2022-04-26 13:56:30|1763.18|1745.38|1763.32|1745.52|1763.45|1745.65|1763.13|1745.33|16
1650981400000|2022-04-26 13:56:40|1763.21|1745.41|1762.43|1744.63|1763.21|1745.41|1761.78|1743.98|27
1650981410000|2022-04-26 13:56:50|1762.42|1744.62|1762.45|1744.65|1762.49|1744.69|1762.32|1744.52|21
1650981420000|2022-04-26 13:57:00|1762.39|1744.59|1761.75|1743.95|1762.42|1744.62|1761.75|1743.95|20
1650981430000|2022-04-26 13:57:10|1761.72|1743.92|1761.08|1743.28|1761.78|1743.98|1761.08|1743.28|19
1650981440000|2022-04-26 13:57:20|1760.86|1743.06|1761.3|1743.5|1761.39|1743.59|1760.38|1742.58|20
1650981450000|2022-04-26 13:57:30|1761.29|1743.49|1761.36|1743.56|1761.37|1743.57|1760.78|1742.98|22
1650981460000|2022-04-26 13:57:40|1761.37|1743.57|1760.7|1742.9|1761.43|1743.63|1760.7|1742.9|20
1650981470000|2022-04-26 13:57:50|1760.73|1742.93|1760.43|1742.63|1760.75|1742.95|1760.43|1742.63|12
1650981480000|2022-04-26 13:58:00|1760.4|1742.6|1759.44|1741.64|1760.4|1742.6|1759.18|1741.38|14
1650981490000|2022-04-26 13:58:10|1759.46|1741.66|1759.68|1741.88|1759.85|1742.05|1759.4|1741.6|6
1650981500000|2022-04-26 13:58:20|1759.43|1741.63|1760.34|1742.54|1760.34|1742.54|1758.8|1741|21
1650981510000|2022-04-26 13:58:30|1760.4|1742.6|1759.6|1741.8|1760.55|1742.75|1759.6|1741.8|23
1650981520000|2022-04-26 13:58:40|1759.57|1741.77|1758.87|1741.07|1759.58|1741.78|1758.87|1741.07|10
1650981530000|2022-04-26 13:58:50|1759|1741.2|1758.52|1740.72|1759.17|1741.37|1758.43|1740.63|11
1650981540000|2022-04-26 13:59:00|1758.43|1740.63|1758.43|1740.63|1758.52|1740.72|1758.2|1740.4|7
1650981550000|2022-04-26 13:59:10|1758.45|1740.65|1759.43|1741.63|1759.48|1741.68|1758.45|1740.65|18
1650981560000|2022-04-26 13:59:20|1759.4|1741.6|1759.33|1741.53|1759.42|1741.62|1759.28|1741.48|13
1650981570000|2022-04-26 13:59:30|1759.32|1741.52|1758.72|1740.92|1759.32|1741.52|1758.45|1740.65|21
1650981580000|2022-04-26 13:59:40|1758.54|1740.74|1759.15|1741.35|1759.18|1741.38|1758.5|1740.7|19
1650981590000|2022-04-26 13:59:50|1759.11|1741.31|1758.9|1741.1|1759.15|1741.35|1758.51|1740.71|26
1650981600000|2022-04-26 14:00:00|1758.95|1741.15|1758.62|1740.82|1759.27|1741.47|1758.47|1740.67|24
1650981610000|2022-04-26 14:00:10|1758.61|1740.81|1758.06|1740.26|1758.61|1740.81|1757.51|1739.71|16
1650981620000|2022-04-26 14:00:20|1757.66|1739.86|1758.16|1740.36|1758.62|1740.82|1757.66|1739.86|20
1650981630000|2022-04-26 14:00:30|1757.62|1739.82|1755.43|1737.63|1757.65|1739.85|1754.65|1736.85|26
1650981640000|2022-04-26 14:00:40|1755.32|1737.52|1754.42|1736.62|1755.45|1737.65|1754.42|1736.62|26
1650981650000|2022-04-26 14:00:50|1754.44|1736.64|1753.14|1735.34|1754.44|1736.64|1752.63|1734.83|14
1650981660000|2022-04-26 14:01:00|1753.13|1735.33|1753.14|1735.34|1753.21|1735.41|1752.96|1735.16|19
1650981670000|2022-04-26 14:01:10|1752.86|1735.06|1752.54|1734.74|1753.54|1735.74|1752.54|1734.74|24
1650981680000|2022-04-26 14:01:20|1752.45|1734.65|1752.69|1734.89|1752.74|1734.94|1752.4|1734.6|14
1650981690000|2022-04-26 14:01:30|1752.56|1734.76|1748.54|1730.74|1752.79|1734.99|1748.52|1730.72|19
1650981700000|2022-04-26 14:01:40|1748.49|1730.69|1748.9|1731.1|1749.81|1732.01|1748.49|1730.69|25
1650981710000|2022-04-26 14:01:50|1748.78|1730.98|1746.36|1728.56|1748.78|1730.98|1746.36|1728.56|24
1650981720000|2022-04-26 14:02:00|1746.35|1728.55|1745.8|1728|1746.37|1728.57|1745.8|1728|24
1650981730000|2022-04-26 14:02:10|1745.82|1728.02|1743.32|1725.52|1745.82|1728.02|1743.28|1725.48|22
1650981740000|2022-04-26 14:02:20|1743.29|1725.49|1742.5|1724.7|1743.29|1725.49|1742.39|1724.59|23
1650981750000|2022-04-26 14:02:30|1742.44|1724.64|1747.3|1729.5|1747.3|1729.5|1742.44|1724.64|28
1650981760000|2022-04-26 14:02:40|1747.22|1729.42|1746.97|1729.17|1747.7|1729.9|1746.96|1729.16|15
1650981770000|2022-04-26 14:02:50|1746.99|1729.19|1748.65|1730.85|1748.65|1730.85|1746.65|1728.85|23
1650981780000|2022-04-26 14:03:00|1749.14|1731.34|1750.3|1732.5|1750.5|1732.7|1748.5|1730.7|25
1650981790000|2022-04-26 14:03:10|1750.28|1732.48|1749.52|1731.72|1751.42|1733.62|1749.52|1731.72|23
1650981800000|2022-04-26 14:03:20|1749.57|1731.77|1746.89|1729.09|1749.57|1731.77|1746.66|1728.86|20
1650981810000|2022-04-26 14:03:30|1747.42|1729.62|1747.7|1729.9|1747.7|1729.9|1747.31|1729.51|21
1650981820000|2022-04-26 14:03:40|1747.65|1729.85|1748.11|1730.31|1748.11|1730.31|1747.55|1729.75|21
1650981830000|2022-04-26 14:03:50|1748.26|1730.46|1748.45|1730.65|1748.45|1730.65|1747.74|1729.94|24
1650981840000|2022-04-26 14:04:00|1748.44|1730.64|1750.34|1732.54|1750.35|1732.55|1748.11|1730.31|23
1650981850000|2022-04-26 14:04:10|1750.05|1732.25|1750.47|1732.67|1750.6|1732.8|1750.05|1732.25|21
1650981860000|2022-04-26 14:04:20|1750.96|1733.16|1751.6|1733.8|1751.62|1733.82|1750.93|1733.13|19
1650981870000|2022-04-26 14:04:30|1751.95|1734.15|1752.46|1734.66|1752.91|1735.11|1751.95|1734.15|25
1650981880000|2022-04-26 14:04:40|1752.47|1734.67|1751.85|1734.05|1752.63|1734.83|1751.58|1733.78|20
1650981890000|2022-04-26 14:04:50|1751.81|1734.01|1752.64|1734.84|1752.64|1734.84|1751.8|1734|18
1650981900000|2022-04-26 14:05:00|1752.67|1734.87|1752.53|1734.73|1752.67|1734.87|1751.69|1733.89|23
1650981910000|2022-04-26 14:05:10|1752.55|1734.75|1753.36|1735.56|1753.38|1735.58|1752.44|1734.64|23
1650981920000|2022-04-26 14:05:20|1753.34|1735.54|1753.94|1736.14|1754.44|1736.64|1753.17|1735.37|17
1650981930000|2022-04-26 14:05:30|1753.42|1735.62|1753.77|1735.97|1754.34|1736.54|1753.42|1735.62|22
1650981940000|2022-04-26 14:05:40|1752.86|1735.06|1752.05|1734.25|1752.86|1735.06|1751.43|1733.63|21
1650981950000|2022-04-26 14:05:50|1752.06|1734.26|1751.26|1733.46|1752.06|1734.26|1751.26|1733.46|14
1650981960000|2022-04-26 14:06:00|1751.25|1733.45|1753.47|1735.67|1753.47|1735.67|1751.25|1733.45|23
1650981970000|2022-04-26 14:06:10|1753.46|1735.66|1753|1735.2|1753.62|1735.82|1753|1735.2|19
1650981980000|2022-04-26 14:06:20|1752.97|1735.17|1746.5|1728.7|1752.97|1735.17|1746.5|1728.7|28
1650981990000|2022-04-26 14:06:30|1746.76|1728.96|1744.36|1726.56|1746.84|1729.04|1743.63|1725.83|27
1650982000000|2022-04-26 14:06:40|1744.49|1726.69|1744.06|1726.26|1744.49|1726.69|1742.28|1724.48|25
1650982010000|2022-04-26 14:06:50|1744.11|1726.31|1746.42|1728.62|1746.43|1728.63|1744.11|1726.31|20
1650982020000|2022-04-26 14:07:00|1746.63|1728.83|1750.39|1732.59|1750.39|1732.59|1746.63|1728.83|27
1650982030000|2022-04-26 14:07:10|1750.38|1732.58|1748.11|1730.31|1750.38|1732.58|1748.11|1730.31|21
1650982040000|2022-04-26 14:07:20|1748.09|1730.29|1748.1|1730.3|1748.27|1730.47|1747.72|1729.92|21
1650982050000|2022-04-26 14:07:30|1748.09|1730.29|1747.56|1729.76|1748.09|1730.29|1746.61|1728.81|25
1650982060000|2022-04-26 14:07:40|1747.63|1729.83|1748.62|1730.82|1748.67|1730.87|1747.63|1729.83|18
1650982070000|2022-04-26 14:07:50|1748.58|1730.78|1748.12|1730.32|1748.6|1730.8|1748.12|1730.32|20
1650982080000|2022-04-26 14:08:00|1748.11|1730.31|1748.32|1730.52|1748.61|1730.81|1747.85|1730.05|24
1650982090000|2022-04-26 14:08:10|1748.3|1730.5|1747.23|1729.43|1748.3|1730.5|1746.91|1729.11|22
1650982100000|2022-04-26 14:08:20|1747.33|1729.53|1746.52|1728.72|1747.33|1729.53|1746.52|1728.72|12
1650982110000|2022-04-26 14:08:30|1746.53|1728.73|1745.28|1727.48|1746.53|1728.73|1745.28|1727.48|13
1650982120000|2022-04-26 14:08:40|1745.41|1727.61|1744.49|1726.69|1745.41|1727.61|1743.56|1725.76|24
1650982130000|2022-04-26 14:08:50|1744.45|1726.65|1743.81|1726.01|1744.62|1726.82|1743.64|1725.84|24
1650982140000|2022-04-26 14:09:00|1744.37|1726.57|1744.97|1727.17|1745.42|1727.62|1744.32|1726.52|21
1650982150000|2022-04-26 14:09:10|1745.1|1727.3|1745.48|1727.68|1745.63|1727.83|1744.95|1727.15|24
1650982160000|2022-04-26 14:09:20|1745.46|1727.66|1746.39|1728.59|1746.39|1728.59|1745.27|1727.47|21
1650982170000|2022-04-26 14:09:30|1746.47|1728.67|1747.64|1729.84|1747.64|1729.84|1746.44|1728.64|16
1650982180000|2022-04-26 14:09:40|1747.58|1729.78|1747.55|1729.75|1747.67|1729.87|1747.5|1729.7|22
1650982190000|2022-04-26 14:09:50|1747.56|1729.76|1747.45|1729.65|1747.56|1729.76|1747.33|1729.53|9
1650982200000|2022-04-26 14:10:00|1747.4|1729.6|1747.5|1729.7|1747.5|1729.7|1747.06|1729.26|16
1650982210000|2022-04-26 14:10:10|1747.43|1729.63|1747.52|1729.72|1747.58|1729.78|1747.43|1729.63|10
1650982220000|2022-04-26 14:10:20|1747.56|1729.76|1746.45|1728.65|1747.56|1729.76|1746|1728.2|20
1650982230000|2022-04-26 14:10:30|1746.44|1728.64|1746.93|1729.13|1747.09|1729.29|1746.44|1728.64|17
1650982240000|2022-04-26 14:10:40|1746.54|1728.74|1747.42|1729.62|1747.5|1729.7|1746.54|1728.74|17
1650982250000|2022-04-26 14:10:50|1747.29|1729.49|1746.47|1728.67|1747.29|1729.49|1746.47|1728.67|18
1650982260000|2022-04-26 14:11:00|1746.61|1728.81|1747.25|1729.45|1747.31|1729.51|1746.61|1728.81|19
1650982270000|2022-04-26 14:11:10|1747.03|1729.23|1746.57|1728.77|1747.1|1729.3|1746.57|1728.77|19
1650982280000|2022-04-26 14:11:20|1746.53|1728.73|1746.58|1728.78|1746.6|1728.8|1746.44|1728.64|12
1650982290000|2022-04-26 14:11:30|1746.56|1728.76|1745.62|1727.82|1746.62|1728.82|1745.62|1727.82|14
1650982300000|2022-04-26 14:11:40|1745.53|1727.73|1746.65|1728.85|1746.76|1728.96|1744.43|1726.63|25
1650982310000|2022-04-26 14:11:50|1747.07|1729.27|1746.62|1728.82|1747.28|1729.48|1746.42|1728.62|23
1650982320000|2022-04-26 14:12:00|1746.56|1728.76|1745.77|1727.97|1746.65|1728.85|1745.77|1727.97|24
1650982330000|2022-04-26 14:12:10|1745.61|1727.81|1745.63|1727.83|1745.97|1728.17|1745.52|1727.72|18
1650982340000|2022-04-26 14:12:20|1745.57|1727.77|1744.74|1726.94|1745.7|1727.9|1744.74|1726.94|17
1650982350000|2022-04-26 14:12:30|1744.72|1726.92|1743.9|1726.1|1744.72|1726.92|1743.72|1725.92|24
1650982360000|2022-04-26 14:12:40|1743.82|1726.02|1744.79|1726.99|1744.79|1726.99|1743.8|1726|21
1650982370000|2022-04-26 14:12:50|1744.83|1727.03|1745.44|1727.64|1745.56|1727.76|1744.46|1726.66|16
1650982380000|2022-04-26 14:13:00|1745.42|1727.62|1744.02|1726.22|1745.61|1727.81|1744|1726.2|21
1650982390000|2022-04-26 14:13:10|1744.19|1726.39|1743.69|1725.89|1744.54|1726.74|1743.69|1725.89|21
1650982400000|2022-04-26 14:13:20|1743.5|1725.7|1742.95|1725.15|1743.66|1725.86|1742.57|1724.77|23
1650982410000|2022-04-26 14:13:30|1742.96|1725.16|1743.78|1725.98|1743.88|1726.08|1742.96|1725.16|27
1650982420000|2022-04-26 14:13:40|1743.8|1726|1742.96|1725.16|1743.84|1726.04|1742.94|1725.14|18
1650982430000|2022-04-26 14:13:50|1742.89|1725.09|1742.65|1724.85|1742.89|1725.09|1742.65|1724.85|22
1650982440000|2022-04-26 14:14:00|1742.57|1724.77|1741.51|1723.71|1742.73|1724.93|1741.51|1723.71|18
1650982450000|2022-04-26 14:14:10|1741.3|1723.5|1742.45|1724.65|1742.45|1724.65|1740.54|1722.74|21
1650982460000|2022-04-26 14:14:20|1742.43|1724.63|1742.72|1724.92|1742.72|1724.92|1742.39|1724.59|19
1650982470000|2022-04-26 14:14:30|1742.73|1724.93|1742.72|1724.92|1742.79|1724.99|1742.45|1724.65|17
1650982480000|2022-04-26 14:14:40|1742.87|1725.07|1743.55|1725.75|1743.72|1725.92|1742.85|1725.05|25
1650982490000|2022-04-26 14:14:50|1743.62|1725.82|1743.94|1726.14|1743.94|1726.14|1743.57|1725.77|16
1650982500000|2022-04-26 14:15:00|1743.86|1726.06|1743.59|1725.79|1744.5|1726.7|1743.43|1725.63|20
1650982510000|2022-04-26 14:15:10|1743.61|1725.81|1742.56|1724.76|1743.66|1725.86|1742.56|1724.76|17
1650982520000|2022-04-26 14:15:20|1742.53|1724.73|1742.7|1724.9|1743.39|1725.59|1742.52|1724.72|22
1650982530000|2022-04-26 14:15:30|1742.51|1724.71|1741.61|1723.81|1742.51|1724.71|1741.45|1723.65|15
1650982540000|2022-04-26 14:15:40|1741.69|1723.89|1742.92|1725.12|1743.15|1725.35|1741.69|1723.89|24
1650982550000|2022-04-26 14:15:50|1742.87|1725.07|1743.42|1725.62|1743.42|1725.62|1742.75|1724.95|11
1650982560000|2022-04-26 14:16:00|1743.44|1725.64|1743.52|1725.72|1743.71|1725.91|1743.42|1725.62|15
1650982570000|2022-04-26 14:16:10|1743.51|1725.71|1743.4|1725.6|1743.62|1725.82|1743.37|1725.57|18
1650982580000|2022-04-26 14:16:20|1743.56|1725.76|1742.5|1724.7|1743.58|1725.78|1742.5|1724.7|22
1650982590000|2022-04-26 14:16:30|1742.4|1724.6|1740.79|1722.99|1742.45|1724.65|1740.79|1722.99|20
1650982600000|2022-04-26 14:16:40|1740.69|1722.89|1740.45|1722.65|1740.7|1722.9|1740.43|1722.63|17
1650982610000|2022-04-26 14:16:50|1740.4|1722.6|1738.01|1720.21|1740.43|1722.63|1737.77|1719.97|17
1650982620000|2022-04-26 14:17:00|1738.11|1720.31|1740.33|1722.53|1740.33|1722.53|1738.11|1720.31|25
1650982630000|2022-04-26 14:17:10|1740.38|1722.58|1738.55|1720.75|1740.46|1722.66|1738.53|1720.73|26
1650982640000|2022-04-26 14:17:20|1738.47|1720.67|1738.44|1720.64|1738.47|1720.67|1737.39|1719.59|17
1650982650000|2022-04-26 14:17:30|1738.41|1720.61|1739.32|1721.52|1739.48|1721.68|1738.41|1720.61|21
1650982660000|2022-04-26 14:17:40|1738.93|1721.13|1738.29|1720.49|1738.93|1721.13|1738.28|1720.48|21
1650982670000|2022-04-26 14:17:50|1738.24|1720.44|1738.24|1720.44|1738.36|1720.56|1737.59|1719.79|16
1650982680000|2022-04-26 14:18:00|1738.21|1720.41|1737.48|1719.68|1738.21|1720.41|1736.49|1718.69|14
1650982690000|2022-04-26 14:18:10|1737.36|1719.56|1736.05|1718.25|1737.36|1719.56|1735.83|1718.03|19
1650982700000|2022-04-26 14:18:20|1735.97|1718.17|1735.81|1718.01|1735.97|1718.17|1734.74|1716.94|20
1650982710000|2022-04-26 14:18:30|1736.26|1718.46|1736.45|1718.65|1736.45|1718.65|1735.46|1717.66|24
1650982720000|2022-04-26 14:18:40|1736.43|1718.63|1734.83|1717.03|1736.53|1718.73|1734.71|1716.91|26
1650982730000|2022-04-26 14:18:50|1734.82|1717.02|1732.06|1714.26|1735.1|1717.3|1732.06|1714.26|22
1650982740000|2022-04-26 14:19:00|1732.12|1714.32|1734.67|1716.87|1734.67|1716.87|1732.12|1714.32|26
1650982750000|2022-04-26 14:19:10|1734.64|1716.84|1734.31|1716.51|1735.28|1717.48|1734.06|1716.26|23
1650982760000|2022-04-26 14:19:20|1734.34|1716.54|1734.36|1716.56|1734.36|1716.56|1734.2|1716.4|13
1650982770000|2022-04-26 14:19:30|1734.37|1716.57|1734.58|1716.78|1734.58|1716.78|1734.36|1716.56|19
1650982780000|2022-04-26 14:19:40|1734.6|1716.8|1735.32|1717.52|1735.65|1717.85|1734.6|1716.8|21
1650982790000|2022-04-26 14:19:50|1735.37|1717.57|1734.44|1716.64|1735.39|1717.59|1734.34|1716.54|18
1650982800000|2022-04-26 14:20:00|1734.4|1716.6|1735|1717.2|1735|1717.2|1734.01|1716.21|23
1650982810000|2022-04-26 14:20:10|1735.02|1717.22|1734.3|1716.5|1735.23|1717.43|1734.21|1716.41|23
1650982820000|2022-04-26 14:20:20|1734.4|1716.6|1735.79|1717.99|1735.79|1717.99|1734.4|1716.6|24
1650982830000|2022-04-26 14:20:30|1736.17|1718.37|1736.22|1718.42|1736.53|1718.73|1736.17|1718.37|18
1650982840000|2022-04-26 14:20:40|1736.17|1718.37|1735.64|1717.84|1736.25|1718.45|1735.57|1717.77|18
1650982850000|2022-04-26 14:20:50|1735.62|1717.82|1736.38|1718.58|1736.44|1718.64|1735.62|1717.82|17
1650982860000|2022-04-26 14:21:00|1736.37|1718.57|1737.26|1719.46|1737.26|1719.46|1736.37|1718.57|21
1650982870000|2022-04-26 14:21:10|1737.37|1719.57|1737.5|1719.7|1737.9|1720.1|1737.32|1719.52|16
1650982880000|2022-04-26 14:21:20|1737.42|1719.62|1736.44|1718.64|1737.42|1719.62|1736.44|1718.64|14
1650982890000|2022-04-26 14:21:30|1736.39|1718.59|1733.43|1715.63|1736.39|1718.59|1733.41|1715.61|22
1650982900000|2022-04-26 14:21:40|1733.45|1715.65|1732.03|1714.23|1733.57|1715.77|1732.03|1714.23|19
1650982910000|2022-04-26 14:21:50|1731.81|1714.01|1732.41|1714.61|1732.41|1714.61|1731.42|1713.62|22
1650982920000|2022-04-26 14:22:00|1732.47|1714.67|1735.91|1718.11|1736.43|1718.63|1732.44|1714.64|27
1650982930000|2022-04-26 14:22:10|1735.8|1718|1736.23|1718.43|1736.23|1718.43|1735.42|1717.62|24
1650982940000|2022-04-26 14:22:20|1736.31|1718.51|1735.36|1717.56|1736.46|1718.66|1735.36|1717.56|25
1650982950000|2022-04-26 14:22:30|1735.2|1717.4|1735.5|1717.7|1736.39|1718.59|1735.2|1717.4|27
1650982960000|2022-04-26 14:22:40|1735.48|1717.68|1736.51|1718.71|1736.51|1718.71|1735.48|1717.68|17
1650982970000|2022-04-26 14:22:50|1736.52|1718.72|1736.53|1718.73|1737.46|1719.66|1736.52|1718.72|21
1650982980000|2022-04-26 14:23:00|1736.58|1718.78|1736.72|1718.92|1736.72|1718.92|1736.45|1718.65|12
1650982990000|2022-04-26 14:23:10|1736.73|1718.93|1736.72|1718.92|1737.55|1719.75|1736.71|1718.91|24
1650983000000|2022-04-26 14:23:20|1736.78|1718.98|1737.6|1719.8|1737.6|1719.8|1736.61|1718.81|18
1650983010000|2022-04-26 14:23:30|1737.66|1719.86|1737.59|1719.79|1738.35|1720.55|1737.55|1719.75|20
1650983020000|2022-04-26 14:23:40|1737.61|1719.81|1736.6|1718.8|1737.61|1719.81|1736.46|1718.66|18
1650983030000|2022-04-26 14:23:50|1736.61|1718.81|1736.64|1718.84|1736.79|1718.99|1736.6|1718.8|16
1650983040000|2022-04-26 14:24:00|1736.66|1718.86|1736.34|1718.54|1736.78|1718.98|1736|1718.2|22
1650983050000|2022-04-26 14:24:10|1736.39|1718.59|1737.45|1719.65|1737.57|1719.77|1736.39|1718.59|19
1650983060000|2022-04-26 14:24:20|1737.5|1719.7|1734.62|1716.82|1737.5|1719.7|1734.59|1716.79|25
1650983070000|2022-04-26 14:24:30|1734.56|1716.76|1734.43|1716.63|1734.6|1716.8|1734.38|1716.58|18
1650983080000|2022-04-26 14:24:40|1734.45|1716.65|1733.4|1715.6|1734.46|1716.66|1733.33|1715.53|15
1650983090000|2022-04-26 14:24:50|1733.42|1715.62|1733.33|1715.53|1733.46|1715.66|1733.33|1715.53|16
1650983100000|2022-04-26 14:25:00|1733.31|1715.51|1733.62|1715.82|1733.62|1715.82|1733.31|1715.51|12
1650983110000|2022-04-26 14:25:10|1733.56|1715.76|1733.56|1715.76|1733.65|1715.85|1733.4|1715.6|7
1650983120000|2022-04-26 14:25:20|1733.57|1715.77|1733.89|1716.09|1735.39|1717.59|1733.57|1715.77|24
1650983130000|2022-04-26 14:25:30|1733.78|1715.98|1734.57|1716.77|1734.57|1716.77|1733.76|1715.96|16
1650983140000|2022-04-26 14:25:40|1734.59|1716.79|1735.34|1717.54|1735.34|1717.54|1734.59|1716.79|22
1650983150000|2022-04-26 14:25:50|1735.36|1717.56|1734.76|1716.96|1735.41|1717.61|1734.55|1716.75|18
1650983160000|2022-04-26 14:26:00|1734.79|1716.99|1734.61|1716.81|1734.79|1716.99|1734.24|1716.44|18
1650983170000|2022-04-26 14:26:10|1734.66|1716.86|1734.43|1716.63|1735.14|1717.34|1734.43|1716.63|10
1650983180000|2022-04-26 14:26:20|1734.51|1716.71|1734.66|1716.86|1734.71|1716.91|1734.51|1716.71|8
1650983190000|2022-04-26 14:26:30|1734.71|1716.91|1734.47|1716.67|1734.71|1716.91|1734.46|1716.66|6
1650983200000|2022-04-26 14:26:40|1734.31|1716.51|1733.35|1715.55|1734.31|1716.51|1733.22|1715.42|12
1650983210000|2022-04-26 14:26:50|1733.22|1715.42|1733.43|1715.63|1733.43|1715.63|1733.22|1715.42|13
1650983220000|2022-04-26 14:27:00|1733.37|1715.57|1733.42|1715.62|1733.52|1715.72|1733.37|1715.57|9
1650983230000|2022-04-26 14:27:10|1733.45|1715.65|1732.47|1714.67|1733.45|1715.65|1732.47|1714.67|16
1650983240000|2022-04-26 14:27:20|1732.54|1714.74|1735.45|1717.65|1735.45|1717.65|1732.54|1714.74|24
1650983250000|2022-04-26 14:27:30|1735.72|1717.92|1737.31|1719.51|1737.31|1719.51|1735.72|1717.92|21
1650983260000|2022-04-26 14:27:40|1737.34|1719.54|1736.5|1718.7|1737.34|1719.54|1736.26|1718.46|18
1650983270000|2022-04-26 14:27:50|1736.48|1718.68|1736.32|1718.52|1736.48|1718.68|1736.02|1718.22|16
1650983280000|2022-04-26 14:28:00|1736.31|1718.51|1737.35|1719.55|1737.35|1719.55|1736.3|1718.5|14
1650983290000|2022-04-26 14:28:10|1737.23|1719.43|1737.33|1719.53|1737.55|1719.75|1736.91|1719.11|21
1650983300000|2022-04-26 14:28:20|1737.41|1719.61|1737.45|1719.65|1737.45|1719.65|1737.3|1719.5|9
1650983310000|2022-04-26 14:28:30|1737.41|1719.61|1736.35|1718.55|1737.41|1719.61|1736.35|1718.55|22
1650983320000|2022-04-26 14:28:40|1736.24|1718.44|1735.78|1717.98|1736.31|1718.51|1735.61|1717.81|17
1650983330000|2022-04-26 14:28:50|1735.55|1717.75|1735.6|1717.8|1736.28|1718.48|1735.43|1717.63|22
1650983340000|2022-04-26 14:29:00|1735.5|1717.7|1734.82|1717.02|1735.5|1717.7|1734.82|1717.02|13
1650983350000|2022-04-26 14:29:10|1734.7|1716.9|1735.28|1717.48|1735.45|1717.65|1734.67|1716.87|21
1650983360000|2022-04-26 14:29:20|1735.1|1717.3|1735.64|1717.84|1735.64|1717.84|1735.1|1717.3|17
1650983370000|2022-04-26 14:29:30|1735.71|1717.91|1736.4|1718.6|1736.4|1718.6|1735.63|1717.83|23
1650983380000|2022-04-26 14:29:40|1736.06|1718.26|1735.62|1717.82|1736.06|1718.26|1735.5|1717.7|12
1650983390000|2022-04-26 14:29:50|1735.53|1717.73|1736.71|1718.91|1736.74|1718.94|1735.52|1717.72|20
1650983400000|2022-04-26 14:30:00|1736.82|1719.02|1736.27|1718.47|1737.2|1719.4|1736.27|1718.47|25
1650983410000|2022-04-26 14:30:10|1736.4|1718.6|1735.76|1717.96|1736.4|1718.6|1735.62|1717.82|25
1650983420000|2022-04-26 14:30:20|1735.97|1718.17|1735.78|1717.98|1737.16|1719.36|1735.78|1717.98|23
1650983430000|2022-04-26 14:30:30|1735.65|1717.85|1735.97|1718.17|1736.05|1718.25|1735.42|1717.62|19
1650983440000|2022-04-26 14:30:40|1735.93|1718.13|1735.24|1717.44|1736.05|1718.25|1735.04|1717.24|15
1650983450000|2022-04-26 14:30:50|1735.36|1717.56|1736.39|1718.59|1736.4|1718.6|1735.36|1717.56|18
1650983460000|2022-04-26 14:31:00|1736.35|1718.55|1735.4|1717.6|1736.39|1718.59|1735.3|1717.5|18
1650983470000|2022-04-26 14:31:10|1735.41|1717.61|1735.42|1717.62|1735.43|1717.63|1734.8|1717|23
1650983480000|2022-04-26 14:31:20|1735.41|1717.61|1735.56|1717.76|1735.56|1717.76|1735.31|1717.51|19
1650983490000|2022-04-26 14:31:30|1735.58|1717.78|1737.33|1719.53|1737.35|1719.55|1735.46|1717.66|23
1650983500000|2022-04-26 14:31:40|1737.32|1719.52|1737.36|1719.56|1737.62|1719.82|1737.29|1719.49|20
1650983510000|2022-04-26 14:31:50|1737.37|1719.57|1737.63|1719.83|1737.65|1719.85|1737.34|1719.54|18
1650983520000|2022-04-26 14:32:00|1737.59|1719.79|1737.87|1720.07|1738.13|1720.33|1737.49|1719.69|20
1650983530000|2022-04-26 14:32:10|1737.41|1719.61|1738.19|1720.39|1738.22|1720.42|1737.37|1719.57|15
1650983540000|2022-04-26 14:32:20|1738.14|1720.34|1739.07|1721.27|1739.07|1721.27|1738.06|1720.26|18
1650983550000|2022-04-26 14:32:30|1739.03|1721.23|1739.08|1721.28|1739.3|1721.5|1738.93|1721.13|16
1650983560000|2022-04-26 14:32:40|1739.12|1721.32|1738.35|1720.55|1739.24|1721.44|1738.22|1720.42|11
1650983570000|2022-04-26 14:32:50|1738.36|1720.56|1738.26|1720.46|1739.1|1721.3|1738.26|1720.46|21
1650983580000|2022-04-26 14:33:00|1738.25|1720.45|1737.08|1719.28|1738.29|1720.49|1737.08|1719.28|16
1650983590000|2022-04-26 14:33:10|1737.07|1719.27|1736.56|1718.76|1737.07|1719.27|1736.41|1718.61|10
1650983600000|2022-04-26 14:33:20|1736.47|1718.67|1736.43|1718.63|1736.47|1718.67|1736.43|1718.63|4
1650983610000|2022-04-26 14:33:30|1736.05|1718.25|1736.24|1718.44|1736.28|1718.48|1735.53|1717.73|15
1650983620000|2022-04-26 14:33:40|1736.23|1718.43|1735.63|1717.83|1736.36|1718.56|1735.63|1717.83|25
1650983630000|2022-04-26 14:33:50|1735.62|1717.82|1735.35|1717.55|1735.63|1717.83|1735.35|1717.55|13
1650983640000|2022-04-26 14:34:00|1735.34|1717.54|1733.43|1715.63|1735.34|1717.54|1733.27|1715.47|20
1650983650000|2022-04-26 14:34:10|1733.4|1715.6|1734.07|1716.27|1734.07|1716.27|1733.37|1715.57|21
1650983660000|2022-04-26 14:34:20|1734.04|1716.24|1733.4|1715.6|1734.04|1716.24|1733.34|1715.54|22
1650983670000|2022-04-26 14:34:30|1733.42|1715.62|1733.31|1715.51|1733.42|1715.62|1733.31|1715.51|16
1650983680000|2022-04-26 14:34:40|1733.27|1715.47|1734.21|1716.41|1734.21|1716.41|1732.7|1714.9|21
1650983690000|2022-04-26 14:34:50|1734.2|1716.4|1734.11|1716.31|1734.2|1716.4|1733.87|1716.07|13
1650983700000|2022-04-26 14:35:00|1734.12|1716.32|1733.29|1715.49|1734.12|1716.32|1732.72|1714.92|22
1650983710000|2022-04-26 14:35:10|1733.31|1715.51|1735.1|1717.3|1735.1|1717.3|1733.31|1715.51|23
1650983720000|2022-04-26 14:35:20|1735.17|1717.37|1735.83|1718.03|1735.9|1718.1|1735.17|1717.37|25
1650983730000|2022-04-26 14:35:30|1735.85|1718.05|1735.48|1717.68|1736.26|1718.46|1735.38|1717.58|18
1650983740000|2022-04-26 14:35:40|1735.41|1717.61|1735.4|1717.6|1735.47|1717.67|1735.38|1717.58|8
1650983750000|2022-04-26 14:35:50|1735.45|1717.65|1734.24|1716.44|1735.45|1717.65|1734.03|1716.23|21
1650983760000|2022-04-26 14:36:00|1734.22|1716.42|1734.24|1716.44|1734.29|1716.49|1734.09|1716.29|16
1650983770000|2022-04-26 14:36:10|1734.25|1716.45|1735.1|1717.3|1735.11|1717.31|1734.03|1716.23|20
1650983780000|2022-04-26 14:36:20|1735.07|1717.27|1735.28|1717.48|1735.28|1717.48|1734.87|1717.07|15
1650983790000|2022-04-26 14:36:30|1735.27|1717.47|1735.33|1717.53|1735.4|1717.6|1735.21|1717.41|14
1650983800000|2022-04-26 14:36:40|1735.34|1717.54|1735.04|1717.24|1735.7|1717.9|1734.74|1716.94|23
1650983810000|2022-04-26 14:36:50|1735.21|1717.41|1735.25|1717.45|1735.58|1717.78|1735.21|1717.41|23
1650983820000|2022-04-26 14:37:00|1735.32|1717.52|1735.48|1717.68|1735.48|1717.68|1735.09|1717.29|10
1650983830000|2022-04-26 14:37:10|1735.56|1717.76|1735.24|1717.44|1735.56|1717.76|1735.23|1717.43|18
1650983840000|2022-04-26 14:37:20|1735.07|1717.27|1735.39|1717.59|1735.42|1717.62|1735.02|1717.22|21
1650983850000|2022-04-26 14:37:30|1735.3|1717.5|1735.27|1717.47|1735.42|1717.62|1735.24|1717.44|15
1650983860000|2022-04-26 14:37:40|1735.26|1717.46|1735.51|1717.71|1735.51|1717.71|1735.26|1717.46|18
1650983870000|2022-04-26 14:37:50|1735.48|1717.68|1735.96|1718.16|1736.07|1718.27|1735.32|1717.52|14
1650983880000|2022-04-26 14:38:00|1736.02|1718.22|1735.39|1717.59|1736.02|1718.22|1735.32|1717.52|16
1650983890000|2022-04-26 14:38:10|1735.42|1717.62|1736.68|1718.88|1736.68|1718.88|1735.35|1717.55|17
1650983900000|2022-04-26 14:38:20|1736.62|1718.82|1736.99|1719.19|1737.4|1719.6|1736.62|1718.82|10
1650983910000|2022-04-26 14:38:30|1736.69|1718.89|1734.5|1716.7|1736.95|1719.15|1734.43|1716.63|23
1650983920000|2022-04-26 14:38:40|1734.49|1716.69|1731.56|1713.76|1734.49|1716.69|1731.56|1713.76|22
1650983930000|2022-04-26 14:38:50|1731.71|1713.91|1731.88|1714.08|1732.08|1714.28|1731.47|1713.67|22
1650983940000|2022-04-26 14:39:00|1731.85|1714.05|1731.34|1713.54|1732.02|1714.22|1731.34|1713.54|23
1650983950000|2022-04-26 14:39:10|1731.21|1713.41|1731.85|1714.05|1731.85|1714.05|1731.15|1713.35|12
1650983960000|2022-04-26 14:39:20|1732.35|1714.55|1733.96|1716.16|1733.96|1716.16|1732.35|1714.55|24
1650983970000|2022-04-26 14:39:30|1734.01|1716.21|1733.37|1715.57|1734.27|1716.47|1733.37|1715.57|18
1650983980000|2022-04-26 14:39:40|1733.33|1715.53|1732.11|1714.31|1733.33|1715.53|1732.03|1714.23|25
1650983990000|2022-04-26 14:39:50|1732.26|1714.46|1732.71|1714.91|1732.73|1714.93|1732.01|1714.21|24
1650984000000|2022-04-26 14:40:00|1732.47|1714.67|1733.35|1715.55|1733.35|1715.55|1732.47|1714.67|13
1650984010000|2022-04-26 14:40:10|1733.31|1715.51|1732.62|1714.82|1733.33|1715.53|1732.62|1714.82|10
1650984020000|2022-04-26 14:40:20|1732.5|1714.7|1733.4|1715.6|1733.4|1715.6|1732.47|1714.67|18
1650984030000|2022-04-26 14:40:30|1733.75|1715.95|1734.12|1716.32|1734.12|1716.32|1733.61|1715.81|12
1650984040000|2022-04-26 14:40:40|1734.14|1716.34|1733.93|1716.13|1734.2|1716.4|1733.26|1715.46|19
1650984050000|2022-04-26 14:40:50|1733.65|1715.85|1733.84|1716.04|1733.85|1716.05|1733.65|1715.85|13
1650984060000|2022-04-26 14:41:00|1733.82|1716.02|1733.76|1715.96|1733.91|1716.11|1733.73|1715.93|14
1650984070000|2022-04-26 14:41:10|1733.78|1715.98|1732.27|1714.47|1733.95|1716.15|1732.27|1714.47|28
1650984080000|2022-04-26 14:41:20|1732.13|1714.33|1731.43|1713.63|1732.13|1714.33|1731.34|1713.54|25
1650984090000|2022-04-26 14:41:30|1731.38|1713.58|1730.9|1713.1|1731.45|1713.65|1730.9|1713.1|25
1650984100000|2022-04-26 14:41:40|1730.89|1713.09|1729.83|1712.03|1731.15|1713.35|1729.75|1711.95|15
1650984110000|2022-04-26 14:41:50|1729.75|1711.95|1729.41|1711.61|1729.75|1711.95|1729.38|1711.58|6
1650984120000|2022-04-26 14:42:00|1729.39|1711.59|1729.82|1712.02|1729.98|1712.18|1728.34|1710.54|13
1650984130000|2022-04-26 14:42:10|1729.8|1712|1728.48|1710.68|1729.87|1712.07|1728.15|1710.35|25
1650984140000|2022-04-26 14:42:20|1728.47|1710.67|1728.36|1710.56|1729.32|1711.52|1727.73|1709.93|22
1650984150000|2022-04-26 14:42:30|1728.14|1710.34|1728.38|1710.58|1728.54|1710.74|1728.14|1710.34|22
1650984160000|2022-04-26 14:42:40|1728.34|1710.54|1728.3|1710.5|1728.42|1710.62|1727.96|1710.16|23
1650984170000|2022-04-26 14:42:50|1728.29|1710.49|1730.5|1712.7|1730.5|1712.7|1728.23|1710.43|26
1650984180000|2022-04-26 14:43:00|1730.08|1712.28|1731.22|1713.42|1732.45|1714.65|1730.08|1712.28|22
1650984190000|2022-04-26 14:43:10|1731.29|1713.49|1730.33|1712.53|1731.32|1713.52|1730.02|1712.22|25
1650984200000|2022-04-26 14:43:20|1730.43|1712.63|1730.43|1712.63|1731.28|1713.48|1730.34|1712.54|20
1650984210000|2022-04-26 14:43:30|1730.47|1712.67|1731.03|1713.23|1731.14|1713.34|1730.4|1712.6|23
1650984220000|2022-04-26 14:43:40|1731.07|1713.27|1731.09|1713.29|1731.31|1713.51|1730.97|1713.17|23
1650984230000|2022-04-26 14:43:50|1730.45|1712.65|1730.43|1712.63|1730.45|1712.65|1730.27|1712.47|21
1650984240000|2022-04-26 14:44:00|1730.41|1712.61|1730.11|1712.31|1730.42|1712.62|1729.93|1712.13|20
1650984250000|2022-04-26 14:44:10|1730.1|1712.3|1729.33|1711.53|1730.1|1712.3|1729.28|1711.48|23
1650984260000|2022-04-26 14:44:20|1729.28|1711.48|1728.1|1710.3|1729.33|1711.53|1728.1|1710.3|17
1650984270000|2022-04-26 14:44:30|1728|1710.2|1728.05|1710.25|1728.18|1710.38|1727.4|1709.6|13
1650984280000|2022-04-26 14:44:40|1727.96|1710.16|1728.73|1710.93|1728.73|1710.93|1727.9|1710.1|24
1650984290000|2022-04-26 14:44:50|1728.89|1711.09|1729.1|1711.3|1729.17|1711.37|1728.8|1711|20
1650984300000|2022-04-26 14:45:00|1729.08|1711.28|1729.24|1711.44|1729.27|1711.47|1728.87|1711.07|20
1650984310000|2022-04-26 14:45:10|1729.25|1711.45|1730.67|1712.87|1730.81|1713.01|1729.25|1711.45|20
1650984320000|2022-04-26 14:45:20|1730.68|1712.88|1731.09|1713.29|1731.09|1713.29|1730.68|1712.88|11
1650984330000|2022-04-26 14:45:30|1731.11|1713.31|1731.28|1713.48|1731.65|1713.85|1730.69|1712.89|13
1650984340000|2022-04-26 14:45:40|1731.3|1713.5|1731.73|1713.93|1731.77|1713.97|1731.3|1713.5|14
1650984350000|2022-04-26 14:45:50|1731.85|1714.05|1731.67|1713.87|1731.85|1714.05|1731.12|1713.32|23
1650984360000|2022-04-26 14:46:00|1731.69|1713.89|1731.67|1713.87|1731.8|1714|1731.61|1713.81|19
1650984370000|2022-04-26 14:46:10|1731.79|1713.99|1731.38|1713.58|1731.79|1713.99|1731.36|1713.56|15
1650984380000|2022-04-26 14:46:20|1731.37|1713.57|1733.03|1715.23|1733.26|1715.46|1731.35|1713.55|28
1650984390000|2022-04-26 14:46:30|1733.06|1715.26|1732.84|1715.04|1733.06|1715.26|1732.77|1714.97|25
1650984400000|2022-04-26 14:46:40|1732.89|1715.09|1730.5|1712.7|1732.89|1715.09|1730.29|1712.49|20
1650984410000|2022-04-26 14:46:50|1730.72|1712.92|1731.73|1713.93|1732.4|1714.6|1730.72|1712.92|27
1650984420000|2022-04-26 14:47:00|1731.71|1713.91|1730.34|1712.54|1732.29|1714.49|1730.34|1712.54|16
1650984430000|2022-04-26 14:47:10|1730.25|1712.45|1730.35|1712.55|1730.43|1712.63|1730.02|1712.22|23
1650984440000|2022-04-26 14:47:20|1730.37|1712.57|1731.04|1713.24|1731.13|1713.33|1730.37|1712.57|24
1650984450000|2022-04-26 14:47:30|1731.02|1713.22|1730.17|1712.37|1731.16|1713.36|1729.89|1712.09|30
1650984460000|2022-04-26 14:47:40|1730.14|1712.34|1730.28|1712.48|1730.34|1712.54|1729.98|1712.18|19
1650984470000|2022-04-26 14:47:50|1730.23|1712.43|1730.27|1712.47|1730.4|1712.6|1730.05|1712.25|25
1650984480000|2022-04-26 14:48:00|1730.29|1712.49|1730.31|1712.51|1730.38|1712.58|1730.05|1712.25|19
1650984490000|2022-04-26 14:48:10|1730.32|1712.52|1730.34|1712.54|1730.4|1712.6|1730.21|1712.41|18
1650984500000|2022-04-26 14:48:20|1730.37|1712.57|1731.39|1713.59|1731.4|1713.6|1730.37|1712.57|22
1650984510000|2022-04-26 14:48:30|1731.38|1713.58|1731.32|1713.52|1732.03|1714.23|1731.32|1713.52|26
1650984520000|2022-04-26 14:48:40|1731.35|1713.55|1731.81|1714.01|1731.81|1714.01|1730.86|1713.06|25
1650984530000|2022-04-26 14:48:50|1731.82|1714.02|1733|1715.2|1733.05|1715.25|1731.82|1714.02|19
1650984540000|2022-04-26 14:49:00|1732.97|1715.17|1731.45|1713.65|1733|1715.2|1731.34|1713.54|24
1650984550000|2022-04-26 14:49:10|1731.74|1713.94|1731.34|1713.54|1732.14|1714.34|1731.34|1713.54|31
1650984560000|2022-04-26 14:49:20|1731.32|1713.52|1731.55|1713.75|1732.17|1714.37|1731.32|1713.52|33
1650984570000|2022-04-26 14:49:30|1731.65|1713.85|1730.41|1712.61|1732.01|1714.21|1730.41|1712.61|29
1650984580000|2022-04-26 14:49:40|1730.43|1712.63|1731.01|1713.21|1731.03|1713.23|1730.41|1712.61|27
1650984590000|2022-04-26 14:49:50|1731|1713.2|1731.78|1713.98|1731.81|1714.01|1730.99|1713.19|27
1650984600000|2022-04-26 14:50:00|1731.73|1713.93|1731.34|1713.54|1731.81|1714.01|1731.34|1713.54|24
1650984610000|2022-04-26 14:50:10|1731.37|1713.57|1731.17|1713.37|1731.38|1713.58|1730.49|1712.69|23
1650984620000|2022-04-26 14:50:20|1731.22|1713.42|1731.05|1713.25|1731.25|1713.45|1730.87|1713.07|17
1650984630000|2022-04-26 14:50:30|1731.04|1713.24|1731.27|1713.47|1731.41|1713.61|1730.93|1713.13|25
1650984640000|2022-04-26 14:50:40|1731.25|1713.45|1730.72|1712.92|1731.38|1713.58|1730.72|1712.92|15
1650984650000|2022-04-26 14:50:50|1730.59|1712.79|1730.39|1712.59|1730.73|1712.93|1730.39|1712.59|12
1650984660000|2022-04-26 14:51:00|1730.38|1712.58|1730.32|1712.52|1730.42|1712.62|1730.15|1712.35|23
1650984670000|2022-04-26 14:51:10|1730.31|1712.51|1729.51|1711.71|1730.36|1712.56|1729.43|1711.63|11
1650984680000|2022-04-26 14:51:20|1729.43|1711.63|1728.4|1710.6|1729.51|1711.71|1728.4|1710.6|25
1650984690000|2022-04-26 14:51:30|1728.38|1710.58|1727.71|1709.91|1728.38|1710.58|1727.71|1709.91|13
1650984700000|2022-04-26 14:51:40|1727.6|1709.8|1727.5|1709.7|1727.6|1709.8|1727.48|1709.68|12
1650984710000|2022-04-26 14:51:50|1727.47|1709.67|1727.42|1709.62|1727.47|1709.67|1726.9|1709.1|10
1650984720000|2022-04-26 14:52:00|1727.38|1709.58|1727.42|1709.62|1727.42|1709.62|1726.54|1708.74|22
1650984730000|2022-04-26 14:52:10|1727.41|1709.61|1727.46|1709.66|1727.46|1709.66|1727.31|1709.51|9
1650984740000|2022-04-26 14:52:20|1727.47|1709.67|1728.96|1711.16|1729.41|1711.61|1727.29|1709.49|28
1650984750000|2022-04-26 14:52:30|1728.72|1710.92|1727.38|1709.58|1728.72|1710.92|1727.29|1709.49|27
1650984760000|2022-04-26 14:52:40|1727.29|1709.49|1728.18|1710.38|1728.18|1710.38|1727.29|1709.49|31
1650984770000|2022-04-26 14:52:50|1728.24|1710.44|1728.35|1710.55|1728.35|1710.55|1728.09|1710.29|16
1650984780000|2022-04-26 14:53:00|1728.3|1710.5|1728.19|1710.39|1728.3|1710.5|1727.99|1710.19|24
1650984790000|2022-04-26 14:53:10|1728.21|1710.41|1728.94|1711.14|1729.42|1711.62|1728.1|1710.3|29
1650984800000|2022-04-26 14:53:20|1729.15|1711.35|1729.93|1712.13|1730.04|1712.24|1729.15|1711.35|25
1650984810000|2022-04-26 14:53:30|1729.89|1712.09|1728.03|1710.23|1729.89|1712.09|1728.03|1710.23|20
1650984820000|2022-04-26 14:53:40|1727.87|1710.07|1726.46|1708.66|1728.13|1710.33|1726.4|1708.6|18
1650984830000|2022-04-26 14:53:50|1726.45|1708.65|1726.3|1708.5|1726.48|1708.68|1726.3|1708.5|12
1650984840000|2022-04-26 14:54:00|1726.24|1708.44|1725.39|1707.59|1726.26|1708.46|1725.24|1707.44|15
1650984850000|2022-04-26 14:54:10|1725.29|1707.49|1724.54|1706.74|1725.29|1707.49|1724.43|1706.63|12
1650984860000|2022-04-26 14:54:20|1724.49|1706.69|1726.22|1708.42|1726.69|1708.89|1724.49|1706.69|31
1650984870000|2022-04-26 14:54:30|1726.23|1708.43|1725.28|1707.48|1726.23|1708.43|1725.23|1707.43|31
1650984880000|2022-04-26 14:54:40|1725.32|1707.52|1724.53|1706.73|1725.47|1707.67|1724.53|1706.73|24
1650984890000|2022-04-26 14:54:50|1724.55|1706.75|1724.39|1706.59|1724.58|1706.78|1724.35|1706.55|10
1650984900000|2022-04-26 14:55:00|1724.34|1706.54|1724.39|1706.59|1724.39|1706.59|1724.18|1706.38|10
1650984910000|2022-04-26 14:55:10|1724.3|1706.5|1722.78|1704.98|1724.3|1706.5|1722.66|1704.86|17
1650984920000|2022-04-26 14:55:20|1723.13|1705.33|1724.41|1706.61|1724.45|1706.65|1723.13|1705.33|31
1650984930000|2022-04-26 14:55:30|1724.29|1706.49|1723|1705.2|1724.43|1706.63|1722.62|1704.82|35
1650984940000|2022-04-26 14:55:40|1723.04|1705.24|1724.18|1706.38|1724.18|1706.38|1722.92|1705.12|24
1650984950000|2022-04-26 14:55:50|1724.16|1706.36|1723.25|1705.45|1724.16|1706.36|1721.62|1703.82|34
1650984960000|2022-04-26 14:56:00|1723.29|1705.49|1723.69|1705.89|1723.72|1705.92|1723.19|1705.39|22
1650984970000|2022-04-26 14:56:10|1723.73|1705.93|1726.37|1708.57|1726.59|1708.79|1723.73|1705.93|27
1650984980000|2022-04-26 14:56:20|1726.33|1708.53|1726.45|1708.65|1726.46|1708.66|1725.17|1707.37|29
1650984990000|2022-04-26 14:56:30|1726.44|1708.64|1727.12|1709.32|1727.3|1709.5|1726.44|1708.64|11
1650985000000|2022-04-26 14:56:40|1727.4|1709.6|1728.81|1711.01|1728.81|1711.01|1727.4|1709.6|33
1650985010000|2022-04-26 14:56:50|1728.69|1710.89|1727.46|1709.66|1728.69|1710.89|1727.35|1709.55|31
1650985020000|2022-04-26 14:57:00|1727.43|1709.63|1726.31|1708.51|1727.45|1709.65|1725.94|1708.14|33
1650985030000|2022-04-26 14:57:10|1726.33|1708.53|1728.46|1710.66|1728.46|1710.66|1726.33|1708.53|29
1650985040000|2022-04-26 14:57:20|1728.7|1710.9|1729.2|1711.4|1729.33|1711.53|1728.7|1710.9|21
1650985050000|2022-04-26 14:57:30|1728.7|1710.9|1729.13|1711.33|1729.13|1711.33|1728.7|1710.9|18
1650985060000|2022-04-26 14:57:40|1729.16|1711.36|1728.32|1710.52|1729.54|1711.74|1728.32|1710.52|24
1650985070000|2022-04-26 14:57:50|1728.23|1710.43|1727.9|1710.1|1728.23|1710.43|1727.79|1709.99|22
1650985080000|2022-04-26 14:58:00|1727.89|1710.09|1727.3|1709.5|1728.24|1710.44|1727.27|1709.47|20
1650985090000|2022-04-26 14:58:10|1727.29|1709.49|1727.36|1709.56|1727.37|1709.57|1726.94|1709.14|17
1650985100000|2022-04-26 14:58:20|1727.38|1709.58|1727.36|1709.56|1728.25|1710.45|1727.32|1709.52|25
1650985110000|2022-04-26 14:58:30|1727.31|1709.51|1726.18|1708.38|1727.34|1709.54|1726.18|1708.38|22
1650985120000|2022-04-26 14:58:40|1726.17|1708.37|1728.32|1710.52|1728.69|1710.89|1726.04|1708.24|30
1650985130000|2022-04-26 14:58:50|1728.22|1710.42|1727.23|1709.43|1728.22|1710.42|1727.2|1709.4|33
1650985140000|2022-04-26 14:59:00|1726.9|1709.1|1726.32|1708.52|1727.3|1709.5|1726.31|1708.51|26
1650985150000|2022-04-26 14:59:10|1726.31|1708.51|1726.91|1709.11|1726.91|1709.11|1725.72|1707.92|31
1650985160000|2022-04-26 14:59:20|1726.99|1709.19|1727.03|1709.23|1727.38|1709.58|1726.46|1708.66|33
1650985170000|2022-04-26 14:59:30|1726.85|1709.05|1727.26|1709.46|1727.38|1709.58|1726.5|1708.7|26
1650985180000|2022-04-26 14:59:40|1727.27|1709.47|1726.24|1708.44|1727.35|1709.55|1725.58|1707.78|33
1650985190000|2022-04-26 14:59:50|1726.6|1708.8|1728.11|1710.31|1728.27|1710.47|1726.6|1708.8|23
1650985200000|2022-04-26 15:00:00|1728.17|1710.37|1725.46|1707.66|1728.17|1710.37|1725.46|1707.66|35
1650985210000|2022-04-26 15:00:10|1725.44|1707.64|1726.43|1708.63|1727.23|1709.43|1725.43|1707.63|32
1650985220000|2022-04-26 15:00:20|1726.3|1708.5|1726.21|1708.41|1726.3|1708.5|1725.32|1707.52|27
1650985230000|2022-04-26 15:00:30|1726.19|1708.39|1724.74|1706.94|1726.19|1708.39|1724.74|1706.94|35
1650985240000|2022-04-26 15:00:40|1724.97|1707.17|1724.24|1706.44|1725.25|1707.45|1724.11|1706.31|29
1650985250000|2022-04-26 15:00:50|1724.29|1706.49|1724.84|1707.04|1724.84|1707.04|1724.01|1706.21|24
1650985260000|2022-04-26 15:01:00|1724.86|1707.06|1724.4|1706.6|1724.92|1707.12|1723.95|1706.15|27
1650985270000|2022-04-26 15:01:10|1724.45|1706.65|1722.53|1704.73|1724.57|1706.77|1722.53|1704.73|30
1650985280000|2022-04-26 15:01:20|1722.58|1704.78|1721.7|1703.9|1722.65|1704.85|1721.57|1703.77|20
1650985290000|2022-04-26 15:01:30|1721.6|1703.8|1718.45|1700.65|1721.7|1703.9|1717.93|1700.13|33
1650985300000|2022-04-26 15:01:40|1718.44|1700.64|1717.66|1699.86|1718.44|1700.64|1715.34|1697.54|39
1650985310000|2022-04-26 15:01:50|1717.75|1699.95|1717.82|1700.02|1717.82|1700.02|1716.95|1699.15|30
1650985320000|2022-04-26 15:02:00|1717.98|1700.18|1717.12|1699.32|1717.98|1700.18|1716.89|1699.09|23
1650985330000|2022-04-26 15:02:10|1717.1|1699.3|1717.31|1699.51|1717.32|1699.52|1717.04|1699.24|26
1650985340000|2022-04-26 15:02:20|1717.36|1699.56|1721.25|1703.45|1721.27|1703.47|1717.31|1699.51|29
1650985350000|2022-04-26 15:02:30|1720.95|1703.15|1720.6|1702.8|1721.04|1703.24|1719.71|1701.91|34
1650985360000|2022-04-26 15:02:40|1720.52|1702.72|1719.45|1701.65|1720.52|1702.72|1719.43|1701.63|33
1650985370000|2022-04-26 15:02:50|1719.46|1701.66|1720.66|1702.86|1720.66|1702.86|1719.46|1701.66|23
1650985380000|2022-04-26 15:03:00|1720.69|1702.89|1721.38|1703.58|1722.03|1704.23|1720.69|1702.89|31
1650985390000|2022-04-26 15:03:10|1721.36|1703.56|1721.92|1704.12|1722.09|1704.29|1720.44|1702.64|32
1650985400000|2022-04-26 15:03:20|1721.93|1704.13|1722.21|1704.41|1722.28|1704.48|1721.45|1703.65|27
1650985410000|2022-04-26 15:03:30|1722.26|1704.46|1722.91|1705.11|1722.98|1705.18|1722.1|1704.3|26
1650985420000|2022-04-26 15:03:40|1722.73|1704.93|1723.1|1705.3|1723.1|1705.3|1722.73|1704.93|8
1650985430000|2022-04-26 15:03:50|1722.92|1705.12|1724|1706.2|1724.06|1706.26|1722.7|1704.9|27
1650985440000|2022-04-26 15:04:00|1724.01|1706.21|1724.23|1706.43|1724.95|1707.15|1723.88|1706.08|32
1650985450000|2022-04-26 15:04:10|1724.25|1706.45|1724.34|1706.54|1724.34|1706.54|1724.14|1706.34|16
1650985460000|2022-04-26 15:04:20|1724.33|1706.53|1724.32|1706.52|1724.83|1707.03|1724.11|1706.31|24
1650985470000|2022-04-26 15:04:30|1724.26|1706.46|1723|1705.2|1724.26|1706.46|1723|1705.2|26
1650985480000|2022-04-26 15:04:40|1722.95|1705.15|1723.11|1705.31|1723.32|1705.52|1722.52|1704.72|29
1650985490000|2022-04-26 15:04:50|1723.1|1705.3|1722.41|1704.61|1723.18|1705.38|1722.4|1704.6|11
1650985500000|2022-04-26 15:05:00|1722.31|1704.51|1722.83|1705.03|1722.87|1705.07|1721.48|1703.68|30
1650985510000|2022-04-26 15:05:10|1722.84|1705.04|1720.44|1702.64|1723.03|1705.23|1720.43|1702.63|31
1650985520000|2022-04-26 15:05:20|1720.39|1702.59|1718.76|1700.96|1720.39|1702.59|1718.61|1700.81|36
1650985530000|2022-04-26 15:05:30|1718.48|1700.68|1717.48|1699.68|1718.78|1700.98|1717.4|1699.6|30
1650985540000|2022-04-26 15:05:40|1717.44|1699.64|1715.99|1698.19|1717.45|1699.65|1715.99|1698.19|28
1650985550000|2022-04-26 15:05:50|1715.5|1697.7|1716.73|1698.93|1716.91|1699.11|1715.36|1697.56|29
1650985560000|2022-04-26 15:06:00|1716.85|1699.05|1717.4|1699.6|1717.4|1699.6|1716.6|1698.8|21
1650985570000|2022-04-26 15:06:10|1716.9|1699.1|1719.4|1701.6|1719.4|1701.6|1716.9|1699.1|27
1650985580000|2022-04-26 15:06:20|1719.17|1701.37|1718.32|1700.52|1719.42|1701.62|1718.16|1700.36|26
1650985590000|2022-04-26 15:06:30|1718.34|1700.54|1717.87|1700.07|1718.4|1700.6|1717.46|1699.66|27
1650985600000|2022-04-26 15:06:40|1717.88|1700.08|1719.42|1701.62|1719.43|1701.63|1717.88|1700.08|23
1650985610000|2022-04-26 15:06:50|1719.31|1701.51|1719.37|1701.57|1719.4|1701.6|1718.19|1700.39|30
1650985620000|2022-04-26 15:07:00|1719.38|1701.58|1719.9|1702.1|1720.04|1702.24|1719.38|1701.58|27
1650985630000|2022-04-26 15:07:10|1719.96|1702.16|1720.79|1702.99|1721.07|1703.27|1719.94|1702.14|15
1650985640000|2022-04-26 15:07:20|1720.29|1702.49|1719.59|1701.79|1720.29|1702.49|1719.59|1701.79|17
1650985650000|2022-04-26 15:07:30|1719.57|1701.77|1720.12|1702.32|1720.14|1702.34|1719.57|1701.77|17
1650985660000|2022-04-26 15:07:40|1720.05|1702.25|1719.9|1702.1|1720.4|1702.6|1719.9|1702.1|13
1650985670000|2022-04-26 15:07:50|1720.09|1702.29|1720.94|1703.14|1721.15|1703.35|1720.09|1702.29|22
1650985680000|2022-04-26 15:08:00|1720.96|1703.16|1721.85|1704.05|1721.85|1704.05|1720.68|1702.88|20
1650985690000|2022-04-26 15:08:10|1722.07|1704.27|1723.04|1705.24|1723.35|1705.55|1722.07|1704.27|20
1650985700000|2022-04-26 15:08:20|1723.35|1705.55|1724.36|1706.56|1724.36|1706.56|1723.3|1705.5|14
1650985710000|2022-04-26 15:08:30|1724.35|1706.55|1725.64|1707.84|1725.64|1707.84|1724.1|1706.3|20
1650985720000|2022-04-26 15:08:40|1725.69|1707.89|1724.65|1706.85|1725.69|1707.89|1724.5|1706.7|15
1650985730000|2022-04-26 15:08:50|1724.53|1706.73|1726.4|1708.6|1726.4|1708.6|1724.53|1706.73|14
1650985740000|2022-04-26 15:09:00|1726.35|1708.55|1726.43|1708.63|1726.5|1708.7|1726.2|1708.4|7
1650985750000|2022-04-26 15:09:10|1726.4|1708.6|1726.99|1709.19|1727.4|1709.6|1726.4|1708.6|11
1650985760000|2022-04-26 15:09:20|1727.01|1709.21|1728.38|1710.58|1728.98|1711.18|1726.76|1708.96|23
1650985770000|2022-04-26 15:09:30|1728.41|1710.61|1728.38|1710.58|1728.65|1710.85|1728.05|1710.25|26
1650985780000|2022-04-26 15:09:40|1728.42|1710.62|1729.43|1711.63|1729.43|1711.63|1728.38|1710.58|20
1650985790000|2022-04-26 15:09:50|1729.38|1711.58|1729.19|1711.39|1729.38|1711.58|1728.98|1711.18|23
1650985800000|2022-04-26 15:10:00|1729.18|1711.38|1729.32|1711.52|1729.38|1711.58|1728.29|1710.49|28
1650985810000|2022-04-26 15:10:10|1729.3|1711.5|1731.03|1713.23|1731.03|1713.23|1729.11|1711.31|26
1650985820000|2022-04-26 15:10:20|1731.4|1713.6|1731.78|1713.98|1731.78|1713.98|1730.9|1713.1|16
1650985830000|2022-04-26 15:10:30|1732|1714.2|1732.04|1714.24|1732.4|1714.6|1731.71|1713.91|17
1650985840000|2022-04-26 15:10:40|1732.29|1714.49|1732.49|1714.69|1732.51|1714.71|1732.25|1714.45|13
1650985850000|2022-04-26 15:10:50|1732.55|1714.75|1732.55|1714.75|1732.67|1714.87|1732.11|1714.31|20
1650985860000|2022-04-26 15:11:00|1732.47|1714.67|1732.34|1714.54|1732.47|1714.67|1732.3|1714.5|6
1650985870000|2022-04-26 15:11:10|1732.24|1714.44|1730.35|1712.55|1732.25|1714.45|1730.35|1712.55|21
1650985880000|2022-04-26 15:11:20|1730.38|1712.58|1731.24|1713.44|1731.24|1713.44|1729.57|1711.77|24
1650985890000|2022-04-26 15:11:30|1731.25|1713.45|1732.37|1714.57|1732.37|1714.57|1731.13|1713.33|28
1650985900000|2022-04-26 15:11:40|1732.34|1714.54|1732.54|1714.74|1732.54|1714.74|1732.22|1714.42|15
1650985910000|2022-04-26 15:11:50|1732.6|1714.8|1733.3|1715.5|1733.48|1715.68|1732.33|1714.53|22
1650985920000|2022-04-26 15:12:00|1733.29|1715.49|1732.47|1714.67|1733.37|1715.57|1732.38|1714.58|12
1650985930000|2022-04-26 15:12:10|1732.39|1714.59|1731.42|1713.62|1732.49|1714.69|1731.42|1713.62|19
1650985940000|2022-04-26 15:12:20|1731.65|1713.85|1732.49|1714.69|1732.86|1715.06|1731.47|1713.67|23
1650985950000|2022-04-26 15:12:30|1732.6|1714.8|1732.31|1714.51|1733.21|1715.41|1732.2|1714.4|22
1650985960000|2022-04-26 15:12:40|1732.21|1714.41|1732.28|1714.48|1732.4|1714.6|1731.92|1714.12|12
1650985970000|2022-04-26 15:12:50|1732.22|1714.42|1732.28|1714.48|1732.39|1714.59|1731.67|1713.87|21
1650985980000|2022-04-26 15:13:00|1732.4|1714.6|1732.4|1714.6|1732.41|1714.61|1732.08|1714.28|21
1650985990000|2022-04-26 15:13:10|1732.39|1714.59|1733.13|1715.33|1733.42|1715.62|1732.39|1714.59|25
1650986000000|2022-04-26 15:13:20|1733.06|1715.26|1732.37|1714.57|1733.14|1715.34|1732.04|1714.24|19
1650986010000|2022-04-26 15:13:30|1732.38|1714.58|1732.4|1714.6|1732.4|1714.6|1732.04|1714.24|16
1650986020000|2022-04-26 15:13:40|1732.45|1714.65|1733.05|1715.25|1733.22|1715.42|1732.45|1714.65|29
1650986030000|2022-04-26 15:13:50|1733.04|1715.24|1734.43|1716.63|1734.45|1716.65|1732.9|1715.1|17
1650986040000|2022-04-26 15:14:00|1734.6|1716.8|1734.14|1716.34|1735.4|1717.6|1734.14|1716.34|12
1650986050000|2022-04-26 15:14:10|1734.09|1716.29|1734.35|1716.55|1734.36|1716.56|1734.08|1716.28|16
1650986060000|2022-04-26 15:14:20|1734.33|1716.53|1734.36|1716.56|1734.4|1716.6|1734|1716.2|11
1650986070000|2022-04-26 15:14:30|1734.17|1716.37|1733.6|1715.8|1734.44|1716.64|1733.21|1715.41|21
1650986080000|2022-04-26 15:14:40|1733.65|1715.85|1734.4|1716.6|1734.4|1716.6|1733.44|1715.64|15
1650986090000|2022-04-26 15:14:50|1734.19|1716.39|1736.4|1718.6|1736.47|1718.67|1733.8|1716|15
1650986100000|2022-04-26 15:15:00|1736.28|1718.48|1734.9|1717.1|1736.28|1718.48|1734.5|1716.7|15
1650986110000|2022-04-26 15:15:10|1734.74|1716.94|1734.93|1717.13|1735.4|1717.6|1734.43|1716.63|17
1650986120000|2022-04-26 15:15:20|1734.92|1717.12|1734.65|1716.85|1735.15|1717.35|1734.33|1716.53|17
1650986130000|2022-04-26 15:15:30|1734.4|1716.6|1733.6|1715.8|1734.44|1716.64|1733.54|1715.74|12
1650986140000|2022-04-26 15:15:40|1733.35|1715.55|1732.4|1714.6|1733.35|1715.55|1732.25|1714.45|18
1650986150000|2022-04-26 15:15:50|1732.28|1714.48|1732.22|1714.42|1732.37|1714.57|1731.88|1714.08|15
1650986160000|2022-04-26 15:16:00|1732.24|1714.44|1731.36|1713.56|1732.24|1714.44|1731.36|1713.56|12
1650986170000|2022-04-26 15:16:10|1731.04|1713.24|1730.28|1712.48|1731.32|1713.52|1729.95|1712.15|21
1650986180000|2022-04-26 15:16:20|1730.4|1712.6|1732.24|1714.44|1732.24|1714.44|1730.4|1712.6|12
1650986190000|2022-04-26 15:16:30|1732.25|1714.45|1732.87|1715.07|1732.87|1715.07|1732.25|1714.45|20
1650986200000|2022-04-26 15:16:40|1732.81|1715.01|1732.45|1714.65|1732.99|1715.19|1731.88|1714.08|20
1650986210000|2022-04-26 15:16:50|1732.49|1714.69|1732.4|1714.6|1732.59|1714.79|1732.25|1714.45|18
1650986220000|2022-04-26 15:17:00|1732.34|1714.54|1730.45|1712.65|1732.34|1714.54|1730.34|1712.54|21
1650986230000|2022-04-26 15:17:10|1730.37|1712.57|1730.34|1712.54|1730.7|1712.9|1730.23|1712.43|16
1650986240000|2022-04-26 15:17:20|1730.23|1712.43|1730.9|1713.1|1731.2|1713.4|1730.23|1712.43|15
1650986250000|2022-04-26 15:17:30|1731.19|1713.39|1731.3|1713.5|1731.4|1713.6|1731.07|1713.27|23
1650986260000|2022-04-26 15:17:40|1731.32|1713.52|1730.7|1712.9|1731.32|1713.52|1730.68|1712.88|6
1650986270000|2022-04-26 15:17:50|1730.55|1712.75|1731.35|1713.55|1731.4|1713.6|1730.53|1712.73|11
1650986280000|2022-04-26 15:18:00|1731.4|1713.6|1730.75|1712.95|1731.4|1713.6|1730.71|1712.91|13
1650986290000|2022-04-26 15:18:10|1730.55|1712.75|1729.77|1711.97|1730.61|1712.81|1729.77|1711.97|12
1650986300000|2022-04-26 15:18:20|1729.62|1711.82|1728.46|1710.66|1729.63|1711.83|1728.42|1710.62|17
1650986310000|2022-04-26 15:18:30|1728.34|1710.54|1727.52|1709.72|1728.46|1710.66|1727.24|1709.44|17
1650986320000|2022-04-26 15:18:40|1727.61|1709.81|1727.95|1710.15|1728.21|1710.41|1727.47|1709.67|18
1650986330000|2022-04-26 15:18:50|1727.93|1710.13|1727.46|1709.66|1727.93|1710.13|1727.42|1709.62|18
1650986340000|2022-04-26 15:19:00|1727.41|1709.61|1726.85|1709.05|1727.93|1710.13|1726.8|1709|34
1650986350000|2022-04-26 15:19:10|1726.75|1708.95|1726.29|1708.49|1726.75|1708.95|1726.29|1708.49|10
1650986360000|2022-04-26 15:19:20|1726.27|1708.47|1726.37|1708.57|1726.41|1708.61|1725.97|1708.17|23
1650986370000|2022-04-26 15:19:30|1726.39|1708.59|1726.39|1708.59|1727.15|1709.35|1726.32|1708.52|21
1650986380000|2022-04-26 15:19:40|1726.41|1708.61|1725.72|1707.92|1726.41|1708.61|1725.62|1707.82|12
1650986390000|2022-04-26 15:19:50|1725.58|1707.78|1725.52|1707.72|1725.91|1708.11|1725.52|1707.72|15
1650986400000|2022-04-26 15:20:00|1725.53|1707.73|1725.84|1708.04|1725.89|1708.09|1725.52|1707.72|17
1650986410000|2022-04-26 15:20:10|1726.04|1708.24|1726.46|1708.66|1726.6|1708.8|1726.04|1708.24|14
1650986420000|2022-04-26 15:20:20|1726.54|1708.74|1727.25|1709.45|1727.25|1709.45|1726.44|1708.64|14
1650986430000|2022-04-26 15:20:30|1727.33|1709.53|1727.62|1709.82|1727.76|1709.96|1727.26|1709.46|16
1650986440000|2022-04-26 15:20:40|1727.56|1709.76|1726.39|1708.59|1727.75|1709.95|1726.39|1708.59|23
1650986450000|2022-04-26 15:20:50|1726.49|1708.69|1727.51|1709.71|1727.54|1709.74|1726.49|1708.69|22
1650986460000|2022-04-26 15:21:00|1727.47|1709.67|1725.66|1707.86|1727.88|1710.08|1725.66|1707.86|21
1650986470000|2022-04-26 15:21:10|1725.61|1707.81|1725.6|1707.8|1726.18|1708.38|1725.46|1707.66|11
1650986480000|2022-04-26 15:21:20|1725.56|1707.76|1725.87|1708.07|1725.87|1708.07|1725.56|1707.76|9
1650986490000|2022-04-26 15:21:30|1725.71|1707.91|1724.38|1706.58|1725.76|1707.96|1724.38|1706.58|22
1650986500000|2022-04-26 15:21:40|1724.3|1706.5|1723.72|1705.92|1724.3|1706.5|1723.6|1705.8|17
1650986510000|2022-04-26 15:21:50|1723.65|1705.85|1726.12|1708.32|1726.15|1708.35|1723.65|1705.85|23
1650986520000|2022-04-26 15:22:00|1726.2|1708.4|1724.37|1706.57|1726.33|1708.53|1724.37|1706.57|29
1650986530000|2022-04-26 15:22:10|1724.68|1706.88|1728.4|1710.6|1728.4|1710.6|1724.68|1706.88|22
1650986540000|2022-04-26 15:22:20|1728.69|1710.89|1730.9|1713.1|1730.9|1713.1|1728.69|1710.89|24
1650986550000|2022-04-26 15:22:30|1731.4|1713.6|1730.27|1712.47|1731.45|1713.65|1730.2|1712.4|27
1650986560000|2022-04-26 15:22:40|1730.26|1712.46|1730.27|1712.47|1730.4|1712.6|1730.09|1712.29|25
1650986570000|2022-04-26 15:22:50|1730.31|1712.51|1731.43|1713.63|1731.43|1713.63|1729.92|1712.12|18
1650986580000|2022-04-26 15:23:00|1731.57|1713.77|1731.47|1713.67|1732.4|1714.6|1731.47|1713.67|26
1650986590000|2022-04-26 15:23:10|1731.55|1713.75|1731.4|1713.6|1731.55|1713.75|1731.08|1713.28|12
1650986600000|2022-04-26 15:23:20|1731.49|1713.69|1732.41|1714.61|1732.42|1714.62|1731.47|1713.67|26
1650986610000|2022-04-26 15:23:30|1732.45|1714.65|1730.8|1713|1732.45|1714.65|1730.8|1713|30
1650986620000|2022-04-26 15:23:40|1730.4|1712.6|1730.12|1712.32|1731.3|1713.5|1729.48|1711.68|25
1650986630000|2022-04-26 15:23:50|1730.16|1712.36|1730.37|1712.57|1730.44|1712.64|1730.16|1712.36|13
1650986640000|2022-04-26 15:24:00|1730.16|1712.36|1729.56|1711.76|1730.16|1712.36|1729.4|1711.6|10
1650986650000|2022-04-26 15:24:10|1729.86|1712.06|1731.19|1713.39|1731.4|1713.6|1729.85|1712.05|21
1650986660000|2022-04-26 15:24:20|1731.2|1713.4|1732.4|1714.6|1732.4|1714.6|1731.2|1713.4|10
1650986670000|2022-04-26 15:24:30|1731.95|1714.15|1731.27|1713.47|1732.4|1714.6|1731.17|1713.37|18
1650986680000|2022-04-26 15:24:40|1731.17|1713.37|1731.4|1713.6|1731.42|1713.62|1730.35|1712.55|20
1650986690000|2022-04-26 15:24:50|1731.36|1713.56|1731.96|1714.16|1732.15|1714.35|1731.36|1713.56|21
1650986700000|2022-04-26 15:25:00|1731.52|1713.72|1731.31|1713.51|1732.4|1714.6|1731.31|1713.51|21
1650986710000|2022-04-26 15:25:10|1731.32|1713.52|1731.5|1713.7|1731.6|1713.8|1731.15|1713.35|22
1650986720000|2022-04-26 15:25:20|1731.4|1713.6|1732.17|1714.37|1732.32|1714.52|1731.28|1713.48|18
1650986730000|2022-04-26 15:25:30|1732.18|1714.38|1736.7|1718.9|1736.73|1718.93|1731.63|1713.83|29
1650986740000|2022-04-26 15:25:40|1736.8|1719|1736.38|1718.58|1737.35|1719.55|1736.38|1718.58|17
1650986750000|2022-04-26 15:25:50|1736.29|1718.49|1737.4|1719.6|1737.4|1719.6|1735.86|1718.06|23
1650986760000|2022-04-26 15:26:00|1737.18|1719.38|1737.42|1719.62|1738.59|1720.79|1737.04|1719.24|28
1650986770000|2022-04-26 15:26:10|1737.13|1719.33|1736.37|1718.57|1737.33|1719.53|1736.23|1718.43|29
1650986780000|2022-04-26 15:26:20|1736.34|1718.54|1737.14|1719.34|1737.14|1719.34|1736.3|1718.5|19
1650986790000|2022-04-26 15:26:30|1737.15|1719.35|1737.18|1719.38|1737.4|1719.6|1736.97|1719.17|24
1650986800000|2022-04-26 15:26:40|1737.31|1719.51|1736.2|1718.4|1737.37|1719.57|1735.98|1718.18|29
1650986810000|2022-04-26 15:26:50|1736.26|1718.46|1736.25|1718.45|1736.34|1718.54|1735.75|1717.95|16
1650986820000|2022-04-26 15:27:00|1736.24|1718.44|1736.23|1718.43|1736.42|1718.62|1736.04|1718.24|26
1650986830000|2022-04-26 15:27:10|1736.04|1718.24|1737.1|1719.3|1737.23|1719.43|1736.04|1718.24|24
1650986840000|2022-04-26 15:27:20|1737.08|1719.28|1738.3|1720.5|1738.36|1720.56|1737.08|1719.28|28
1650986850000|2022-04-26 15:27:30|1738.04|1720.24|1737.97|1720.17|1738.05|1720.25|1737.72|1719.92|15
1650986860000|2022-04-26 15:27:40|1737.94|1720.14|1737.34|1719.54|1737.94|1720.14|1737.1|1719.3|26
1650986870000|2022-04-26 15:27:50|1737.36|1719.56|1738.31|1720.51|1738.41|1720.61|1737.36|1719.56|18
1650986880000|2022-04-26 15:28:00|1738.32|1720.52|1737.27|1719.47|1738.32|1720.52|1737.26|1719.46|20
1650986890000|2022-04-26 15:28:10|1737.23|1719.43|1738.34|1720.54|1738.34|1720.54|1737.05|1719.25|22
1650986900000|2022-04-26 15:28:20|1738.32|1720.52|1738.92|1721.12|1738.92|1721.12|1738.23|1720.43|24
1650986910000|2022-04-26 15:28:30|1738.94|1721.14|1738.33|1720.53|1739.24|1721.44|1738.28|1720.48|18
1650986920000|2022-04-26 15:28:40|1738.31|1720.51|1737.49|1719.69|1739.08|1721.28|1737.49|1719.69|25
1650986930000|2022-04-26 15:28:50|1737.47|1719.67|1736.2|1718.4|1737.5|1719.7|1736.18|1718.38|28
1650986940000|2022-04-26 15:29:00|1735.72|1717.92|1735.41|1717.61|1735.72|1717.92|1735.37|1717.57|25
1650986950000|2022-04-26 15:29:10|1735.47|1717.67|1734.26|1716.46|1735.47|1717.67|1734.26|1716.46|19
1650986960000|2022-04-26 15:29:20|1734.37|1716.57|1734.42|1716.62|1735.3|1717.5|1734.37|1716.57|25
1650986970000|2022-04-26 15:29:30|1734.43|1716.63|1734.26|1716.46|1734.43|1716.63|1734.25|1716.45|19
1650986980000|2022-04-26 15:29:40|1734.25|1716.45|1735.38|1717.58|1735.42|1717.62|1734.24|1716.44|22
1650986990000|2022-04-26 15:29:50|1735.42|1717.62|1735.53|1717.73|1735.54|1717.74|1735.2|1717.4|12
1650987000000|2022-04-26 15:30:00|1735.46|1717.66|1735.32|1717.52|1735.6|1717.8|1735.27|1717.47|22
1650987010000|2022-04-26 15:30:10|1735.26|1717.46|1735.05|1717.25|1735.53|1717.73|1734.93|1717.13|15
1650987020000|2022-04-26 15:30:20|1734.91|1717.11|1734.26|1716.46|1734.92|1717.12|1734.24|1716.44|27
1650987030000|2022-04-26 15:30:30|1734.16|1716.36|1732.46|1714.66|1734.16|1716.36|1732.46|1714.66|18
1650987040000|2022-04-26 15:30:40|1732.65|1714.85|1732.36|1714.56|1733|1715.2|1732.22|1714.42|27
1650987050000|2022-04-26 15:30:50|1732.35|1714.55|1732.39|1714.59|1732.52|1714.72|1731.81|1714.01|24
1650987060000|2022-04-26 15:31:00|1732.46|1714.66|1732.3|1714.5|1732.52|1714.72|1731.5|1713.7|23
1650987070000|2022-04-26 15:31:10|1732.35|1714.55|1732.88|1715.08|1732.88|1715.08|1731.91|1714.11|20
1650987080000|2022-04-26 15:31:20|1733.14|1715.34|1734.53|1716.73|1734.53|1716.73|1732.75|1714.95|24
1650987090000|2022-04-26 15:31:30|1734.54|1716.74|1735.35|1717.55|1735.43|1717.63|1734.54|1716.74|22
1650987100000|2022-04-26 15:31:40|1735.18|1717.38|1735.95|1718.15|1736.04|1718.24|1735.18|1717.38|16
1650987110000|2022-04-26 15:31:50|1736.06|1718.26|1738.05|1720.25|1738.4|1720.6|1736.06|1718.26|17
1650987120000|2022-04-26 15:32:00|1738.19|1720.39|1738.44|1720.64|1738.46|1720.66|1738.1|1720.3|17
1650987130000|2022-04-26 15:32:10|1738.43|1720.63|1738.38|1720.58|1738.46|1720.66|1737.98|1720.18|19
1650987140000|2022-04-26 15:32:20|1738.46|1720.66|1738.24|1720.44|1738.75|1720.95|1737.71|1719.91|24
1650987150000|2022-04-26 15:32:30|1738.22|1720.42|1736.79|1718.99|1738.36|1720.56|1736.69|1718.89|22
1650987160000|2022-04-26 15:32:40|1737|1719.2|1735.65|1717.85|1737|1719.2|1735.65|1717.85|19
1650987170000|2022-04-26 15:32:50|1735.34|1717.54|1734.67|1716.87|1735.55|1717.75|1734.67|1716.87|25
1650987180000|2022-04-26 15:33:00|1734.65|1716.85|1734.65|1716.85|1735.11|1717.31|1734.44|1716.64|23
1650987190000|2022-04-26 15:33:10|1734.46|1716.66|1734.54|1716.74|1734.66|1716.86|1734.46|1716.66|19
1650987200000|2022-04-26 15:33:20|1734.45|1716.65|1733.88|1716.08|1734.54|1716.74|1733.87|1716.07|24
1650987210000|2022-04-26 15:33:30|1734.22|1716.42|1734.78|1716.98|1734.78|1716.98|1734.22|1716.42|12
1650987220000|2022-04-26 15:33:40|1734.79|1716.99|1735.89|1718.09|1735.89|1718.09|1734.75|1716.95|13
1650987230000|2022-04-26 15:33:50|1735.96|1718.16|1737.84|1720.04|1737.84|1720.04|1735.96|1718.16|17
1650987240000|2022-04-26 15:34:00|1738.09|1720.29|1738.66|1720.86|1738.66|1720.86|1737.98|1720.18|24
1650987250000|2022-04-26 15:34:10|1738.98|1721.18|1738.09|1720.29|1739.21|1721.41|1738.08|1720.28|28
1650987260000|2022-04-26 15:34:20|1738.15|1720.35|1736.69|1718.89|1738.15|1720.35|1736.69|1718.89|26
1650987270000|2022-04-26 15:34:30|1736.61|1718.81|1735.38|1717.58|1736.64|1718.84|1734.48|1716.68|30
1650987280000|2022-04-26 15:34:40|1735.37|1717.57|1734.65|1716.85|1735.4|1717.6|1734.65|1716.85|19
1650987290000|2022-04-26 15:34:50|1734.8|1717|1735.27|1717.47|1735.36|1717.56|1734.8|1717|14
1650987300000|2022-04-26 15:35:00|1735.26|1717.46|1734.9|1717.1|1735.6|1717.8|1734.9|1717.1|21
1650987310000|2022-04-26 15:35:10|1735|1717.2|1733.05|1715.25|1735|1717.2|1732.73|1714.93|25
1650987320000|2022-04-26 15:35:20|1732.8|1715|1732.57|1714.77|1732.8|1715|1732.28|1714.48|14
1650987330000|2022-04-26 15:35:30|1732.46|1714.66|1730.31|1712.51|1732.55|1714.75|1730.31|1712.51|28
1650987340000|2022-04-26 15:35:40|1730.33|1712.53|1729.43|1711.63|1730.33|1712.53|1728.6|1710.8|28
1650987350000|2022-04-26 15:35:50|1729.4|1711.6|1729.11|1711.31|1729.4|1711.6|1729.11|1711.31|16
1650987360000|2022-04-26 15:36:00|1728.65|1710.85|1730.3|1712.5|1730.55|1712.75|1728.6|1710.8|25
1650987370000|2022-04-26 15:36:10|1730.4|1712.6|1730.16|1712.36|1730.53|1712.73|1729.58|1711.78|22
1650987380000|2022-04-26 15:36:20|1730.34|1712.54|1729.52|1711.72|1730.43|1712.63|1729.41|1711.61|21
1650987390000|2022-04-26 15:36:30|1729.7|1711.9|1730.52|1712.72|1730.67|1712.87|1729.7|1711.9|17
1650987400000|2022-04-26 15:36:40|1730.45|1712.65|1729.88|1712.08|1730.67|1712.87|1729.88|1712.08|21
1650987410000|2022-04-26 15:36:50|1730.35|1712.55|1730.44|1712.64|1730.46|1712.66|1730.34|1712.54|11
1650987420000|2022-04-26 15:37:00|1730.52|1712.72|1730.62|1712.82|1730.63|1712.83|1730.52|1712.72|20
1650987430000|2022-04-26 15:37:10|1730.66|1712.86|1731.31|1713.51|1731.46|1713.66|1730.56|1712.76|26
1650987440000|2022-04-26 15:37:20|1731.3|1713.5|1731.48|1713.68|1731.49|1713.69|1730.96|1713.16|19
1650987450000|2022-04-26 15:37:30|1731.5|1713.7|1731.21|1713.41|1731.53|1713.73|1730.89|1713.09|18
1650987460000|2022-04-26 15:37:40|1731.32|1713.52|1729.76|1711.96|1731.32|1713.52|1729.5|1711.7|22
1650987470000|2022-04-26 15:37:50|1729.47|1711.67|1730.41|1712.61|1730.41|1712.61|1729.44|1711.64|17
1650987480000|2022-04-26 15:38:00|1730.46|1712.66|1731.39|1713.59|1731.4|1713.6|1730.41|1712.61|21
1650987490000|2022-04-26 15:38:10|1731.25|1713.45|1731.4|1713.6|1731.47|1713.67|1731.25|1713.45|12
1650987500000|2022-04-26 15:38:20|1731.41|1713.61|1731.4|1713.6|1731.47|1713.67|1731.38|1713.58|13
1650987510000|2022-04-26 15:38:30|1731.37|1713.57|1731.3|1713.5|1731.46|1713.66|1731.1|1713.3|27
1650987520000|2022-04-26 15:38:40|1731.31|1713.51|1732.4|1714.6|1732.49|1714.69|1731.31|1713.51|20
1650987530000|2022-04-26 15:38:50|1732.45|1714.65|1734.4|1716.6|1734.4|1716.6|1732.38|1714.58|20
1650987540000|2022-04-26 15:39:00|1734.3|1716.5|1733.4|1715.6|1734.4|1716.6|1732.85|1715.05|13
1650987550000|2022-04-26 15:39:10|1732.8|1715|1732.8|1715|1732.8|1715|1732.8|1715|1
1650987560000|2022-04-26 15:39:20|1732.7|1714.9|1732.7|1714.9|1732.7|1714.9|1732.7|1714.9|1
1650987570000|2022-04-26 15:39:30|1732.8|1715|1733.15|1715.35|1733.4|1715.6|1732.8|1715|11
1650987580000|2022-04-26 15:39:40|1733.2|1715.4|1731.87|1714.07|1733.3|1715.5|1731.87|1714.07|23
1650987590000|2022-04-26 15:39:50|1731.46|1713.66|1731.38|1713.58|1731.82|1714.02|1731.38|1713.58|22
1650987600000|2022-04-26 15:40:00|1731.37|1713.57|1730.36|1712.56|1731.37|1713.57|1730.24|1712.44|20
1650987610000|2022-04-26 15:40:10|1730.33|1712.53|1730.4|1712.6|1730.4|1712.6|1730.29|1712.49|10
1650987620000|2022-04-26 15:40:20|1730.25|1712.45|1729.9|1712.1|1730.4|1712.6|1729.85|1712.05|13
1650987630000|2022-04-26 15:40:30|1729.98|1712.18|1730.37|1712.57|1730.37|1712.57|1729.75|1711.95|20
1650987640000|2022-04-26 15:40:40|1730.39|1712.59|1729.89|1712.09|1730.51|1712.71|1729.89|1712.09|23
1650987650000|2022-04-26 15:40:50|1729.51|1711.71|1729.47|1711.67|1730.38|1712.58|1729.47|1711.67|20
1650987660000|2022-04-26 15:41:00|1729.52|1711.72|1729.5|1711.7|1729.68|1711.88|1729.5|1711.7|14
1650987670000|2022-04-26 15:41:10|1729.4|1711.6|1727.51|1709.71|1729.61|1711.81|1727.45|1709.65|13
1650987680000|2022-04-26 15:41:20|1727.5|1709.7|1726.2|1708.4|1727.5|1709.7|1726.15|1708.35|31
1650987690000|2022-04-26 15:41:30|1726.19|1708.39|1723.63|1705.83|1726.59|1708.79|1723.57|1705.77|28
1650987700000|2022-04-26 15:41:40|1723.59|1705.79|1725.17|1707.37|1725.44|1707.64|1723.59|1705.79|27
1650987710000|2022-04-26 15:41:50|1725.05|1707.25|1724.11|1706.31|1725.05|1707.25|1724.05|1706.25|28
1650987720000|2022-04-26 15:42:00|1723.73|1705.93|1722.2|1704.4|1723.73|1705.93|1722|1704.2|36
1650987730000|2022-04-26 15:42:10|1722.26|1704.46|1721.51|1703.71|1723.05|1705.25|1721.42|1703.62|31
1650987740000|2022-04-26 15:42:20|1721.55|1703.75|1723.39|1705.59|1723.39|1705.59|1721.51|1703.71|32
1650987750000|2022-04-26 15:42:30|1723.38|1705.58|1722.4|1704.6|1723.93|1706.13|1722.4|1704.6|27
1650987760000|2022-04-26 15:42:40|1722.65|1704.85|1722.4|1704.6|1722.8|1705|1722.21|1704.41|20
1650987770000|2022-04-26 15:42:50|1722.44|1704.64|1722.35|1704.55|1722.5|1704.7|1721.98|1704.18|25
1650987780000|2022-04-26 15:43:00|1722.23|1704.43|1722.28|1704.48|1722.3|1704.5|1722.13|1704.33|26
1650987790000|2022-04-26 15:43:10|1722.29|1704.49|1723.38|1705.58|1723.48|1705.68|1722.22|1704.42|15
1650987800000|2022-04-26 15:43:20|1723.36|1705.56|1725.37|1707.57|1725.4|1707.6|1723.36|1705.56|16
1650987810000|2022-04-26 15:43:30|1725.56|1707.76|1726.14|1708.34|1726.4|1708.6|1725.56|1707.76|23
1650987820000|2022-04-26 15:43:40|1726.26|1708.46|1725.24|1707.44|1726.32|1708.52|1725.24|1707.44|28
1650987830000|2022-04-26 15:43:50|1725.28|1707.48|1725.1|1707.3|1725.28|1707.48|1724.29|1706.49|23
1650987840000|2022-04-26 15:44:00|1725.09|1707.29|1723.55|1705.75|1725.4|1707.6|1723.55|1705.75|26
1650987850000|2022-04-26 15:44:10|1723.65|1705.85|1725.47|1707.67|1725.47|1707.67|1723.49|1705.69|29
1650987860000|2022-04-26 15:44:20|1725.41|1707.61|1728.4|1710.6|1728.4|1710.6|1725.41|1707.61|29
1650987870000|2022-04-26 15:44:30|1728.35|1710.55|1728.4|1710.6|1728.43|1710.63|1728.35|1710.55|6
1650987880000|2022-04-26 15:44:40|1728.46|1710.66|1729.25|1711.45|1729.34|1711.54|1728.46|1710.66|27
1650987890000|2022-04-26 15:44:50|1729.13|1711.33|1728.31|1710.51|1729.38|1711.58|1728.3|1710.5|21
1650987900000|2022-04-26 15:45:00|1728.24|1710.44|1726.14|1708.34|1728.31|1710.51|1725.87|1708.07|30
1650987910000|2022-04-26 15:45:10|1726.2|1708.4|1724.91|1707.11|1726.4|1708.6|1724.4|1706.6|18
1650987920000|2022-04-26 15:45:20|1725.4|1707.6|1725.4|1707.6|1725.4|1707.6|1724.55|1706.75|11
1650987930000|2022-04-26 15:45:30|1725.37|1707.57|1724.36|1706.56|1725.4|1707.6|1724.33|1706.53|16
1650987940000|2022-04-26 15:45:40|1724.38|1706.58|1725.57|1707.77|1725.9|1708.1|1724.38|1706.58|20
1650987950000|2022-04-26 15:45:50|1725.55|1707.75|1725.4|1707.6|1726.25|1708.45|1725.4|1707.6|25
1650987960000|2022-04-26 15:46:00|1725.29|1707.49|1725.6|1707.8|1726|1708.2|1725.17|1707.37|33
1650987970000|2022-04-26 15:46:10|1725.4|1707.6|1725.91|1708.11|1726.3|1708.5|1725.4|1707.6|23
1650987980000|2022-04-26 15:46:20|1725.98|1708.18|1726.58|1708.78|1726.58|1708.78|1725.75|1707.95|24
1650987990000|2022-04-26 15:46:30|1726.64|1708.84|1727.21|1709.41|1727.4|1709.6|1726.64|1708.84|23
1650988000000|2022-04-26 15:46:40|1726.97|1709.17|1726.8|1709|1727.4|1709.6|1726.4|1708.6|15
1650988010000|2022-04-26 15:46:50|1726.56|1708.76|1726.92|1709.12|1727.33|1709.53|1726.48|1708.68|14
1650988020000|2022-04-26 15:47:00|1726.8|1709|1727.07|1709.27|1727.4|1709.6|1726.47|1708.67|23
1650988030000|2022-04-26 15:47:10|1727.06|1709.26|1727.4|1709.6|1727.4|1709.6|1727.05|1709.25|9
1650988040000|2022-04-26 15:47:20|1727.38|1709.58|1726.8|1709|1727.4|1709.6|1726.8|1709|8
1650988050000|2022-04-26 15:47:30|1726.57|1708.77|1727.42|1709.62|1727.42|1709.62|1726.54|1708.74|16
1650988060000|2022-04-26 15:47:40|1727.4|1709.6|1728.24|1710.44|1728.24|1710.44|1727.4|1709.6|21
1650988070000|2022-04-26 15:47:50|1728.4|1710.6|1727.85|1710.05|1728.55|1710.75|1727.6|1709.8|12
1650988080000|2022-04-26 15:48:00|1727.7|1709.9|1727.34|1709.54|1727.7|1709.9|1727.25|1709.45|11
1650988090000|2022-04-26 15:48:10|1727.1|1709.3|1726.53|1708.73|1727.18|1709.38|1726.46|1708.66|17
1650988100000|2022-04-26 15:48:20|1726.48|1708.68|1726.5|1708.7|1726.5|1708.7|1726.37|1708.57|8
1650988110000|2022-04-26 15:48:30|1726.4|1708.6|1728.37|1710.57|1728.68|1710.88|1726.4|1708.6|23
1650988120000|2022-04-26 15:48:40|1728.36|1710.56|1727.4|1709.6|1728.43|1710.63|1727.36|1709.56|16
1650988130000|2022-04-26 15:48:50|1727.46|1709.66|1726.44|1708.64|1727.46|1709.66|1726.44|1708.64|19
1650988140000|2022-04-26 15:49:00|1726.43|1708.63|1725.52|1707.72|1726.45|1708.65|1725.47|1707.67|23
1650988150000|2022-04-26 15:49:10|1725.63|1707.83|1725.4|1707.6|1726|1708.2|1725.4|1707.6|8
1650988160000|2022-04-26 15:49:20|1725.58|1707.78|1725.34|1707.54|1725.58|1707.78|1725.14|1707.34|14
1650988170000|2022-04-26 15:49:30|1725.4|1707.6|1724.9|1707.1|1725.4|1707.6|1724.77|1706.97|17
1650988180000|2022-04-26 15:49:40|1724.56|1706.76|1724.35|1706.55|1724.6|1706.8|1724.35|1706.55|5
1650988190000|2022-04-26 15:49:50|1724.5|1706.7|1724.31|1706.51|1724.5|1706.7|1724.31|1706.51|8
1650988200000|2022-04-26 15:50:00|1724.5|1706.7|1726.4|1708.6|1726.4|1708.6|1724.41|1706.61|18
1650988210000|2022-04-26 15:50:10|1726.38|1708.58|1725.4|1707.6|1726.38|1708.58|1725.27|1707.47|25
1650988220000|2022-04-26 15:50:20|1725.5|1707.7|1725.39|1707.59|1725.55|1707.75|1725.39|1707.59|7
1650988230000|2022-04-26 15:50:30|1725.38|1707.58|1725.35|1707.55|1725.65|1707.85|1725.35|1707.55|9
1650988240000|2022-04-26 15:50:40|1725.43|1707.63|1726.15|1708.35|1726.33|1708.53|1725.34|1707.54|23
1650988250000|2022-04-26 15:50:50|1726.24|1708.44|1726.25|1708.45|1726.33|1708.53|1725.84|1708.04|13
1650988260000|2022-04-26 15:51:00|1726.24|1708.44|1725.85|1708.05|1726.38|1708.58|1725.82|1708.02|10
1650988270000|2022-04-26 15:51:10|1725.6|1707.8|1725.5|1707.7|1725.6|1707.8|1725.24|1707.44|20
1650988280000|2022-04-26 15:51:20|1725.44|1707.64|1725.64|1707.84|1725.64|1707.84|1725.05|1707.25|17
1650988290000|2022-04-26 15:51:30|1725.67|1707.87|1726.86|1709.06|1726.87|1709.07|1725.24|1707.44|29
1650988300000|2022-04-26 15:51:40|1726.87|1709.07|1727.39|1709.59|1727.4|1709.6|1726.84|1709.04|24
1650988310000|2022-04-26 15:51:50|1727.59|1709.79|1728|1710.2|1728.08|1710.28|1727.59|1709.79|17
1650988320000|2022-04-26 15:52:00|1727.97|1710.17|1727.04|1709.24|1727.97|1710.17|1726.86|1709.06|25
1650988330000|2022-04-26 15:52:10|1727.02|1709.22|1726.3|1708.5|1727.18|1709.38|1726.1|1708.3|24
1650988340000|2022-04-26 15:52:20|1726.27|1708.47|1726.23|1708.43|1726.28|1708.48|1726.06|1708.26|21
1650988350000|2022-04-26 15:52:30|1726.21|1708.41|1725.34|1707.54|1726.27|1708.47|1725.34|1707.54|27
1650988360000|2022-04-26 15:52:40|1725.38|1707.58|1723.76|1705.96|1725.4|1707.6|1723.75|1705.95|19
1650988370000|2022-04-26 15:52:50|1723.63|1705.83|1721.56|1703.76|1723.63|1705.83|1721.53|1703.73|23
1650988380000|2022-04-26 15:53:00|1721.53|1703.73|1721.25|1703.45|1722.01|1704.21|1721.05|1703.25|26
1650988390000|2022-04-26 15:53:10|1721.27|1703.47|1722.04|1704.24|1722.4|1704.6|1721.27|1703.47|12
1650988400000|2022-04-26 15:53:20|1721.98|1704.18|1722.4|1704.6|1722.4|1704.6|1721.95|1704.15|17
1650988410000|2022-04-26 15:53:30|1722.38|1704.58|1721.67|1703.87|1722.59|1704.79|1721.64|1703.84|14
1650988420000|2022-04-26 15:53:40|1721.64|1703.84|1722.34|1704.54|1722.48|1704.68|1721.64|1703.84|15
1650988430000|2022-04-26 15:53:50|1722.42|1704.62|1722.28|1704.48|1722.43|1704.63|1721.64|1703.84|24
1650988440000|2022-04-26 15:54:00|1722.3|1704.5|1722.32|1704.52|1722.42|1704.62|1721.94|1704.14|27
1650988450000|2022-04-26 15:54:10|1722.31|1704.51|1723.26|1705.46|1723.27|1705.47|1721.64|1703.84|21
1650988460000|2022-04-26 15:54:20|1723.32|1705.52|1723.55|1705.75|1724.33|1706.53|1723.32|1705.52|20
1650988470000|2022-04-26 15:54:30|1723.6|1705.8|1722.32|1704.52|1723.65|1705.85|1722.3|1704.5|34
1650988480000|2022-04-26 15:54:40|1722.31|1704.51|1721.98|1704.18|1722.65|1704.85|1721.98|1704.18|21
1650988490000|2022-04-26 15:54:50|1722|1704.2|1722.06|1704.26|1722.06|1704.26|1721.21|1703.41|14
1650988500000|2022-04-26 15:55:00|1722.27|1704.47|1722.17|1704.37|1722.5|1704.7|1722.09|1704.29|24
1650988510000|2022-04-26 15:55:10|1722.19|1704.39|1722.48|1704.68|1722.48|1704.68|1721.91|1704.11|24
1650988520000|2022-04-26 15:55:20|1722.49|1704.69|1723.37|1705.57|1723.51|1705.71|1722.49|1704.69|24
1650988530000|2022-04-26 15:55:30|1723.4|1705.6|1722.47|1704.67|1724.34|1706.54|1722.47|1704.67|31
1650988540000|2022-04-26 15:55:40|1722.46|1704.66|1721.48|1703.68|1722.46|1704.66|1721.44|1703.64|31
1650988550000|2022-04-26 15:55:50|1721.47|1703.67|1718.5|1700.7|1721.47|1703.67|1718.26|1700.46|31
1650988560000|2022-04-26 15:56:00|1718.53|1700.73|1720.24|1702.44|1720.6|1702.8|1718.53|1700.73|37
1650988570000|2022-04-26 15:56:10|1720.16|1702.36|1720.31|1702.51|1720.75|1702.95|1719.7|1701.9|32
1650988580000|2022-04-26 15:56:20|1720.39|1702.59|1720.9|1703.1|1720.98|1703.18|1720.3|1702.5|30
1650988590000|2022-04-26 15:56:30|1720.6|1702.8|1720.38|1702.58|1720.65|1702.85|1720.31|1702.51|18
1650988600000|2022-04-26 15:56:40|1720.4|1702.6|1720.13|1702.33|1720.44|1702.64|1720.13|1702.33|23
1650988610000|2022-04-26 15:56:50|1719.86|1702.06|1718.95|1701.15|1720.38|1702.58|1718.95|1701.15|18
1650988620000|2022-04-26 15:57:00|1718.77|1700.97|1718.5|1700.7|1718.84|1701.04|1717.26|1699.46|26
1650988630000|2022-04-26 15:57:10|1718.44|1700.64|1714.96|1697.16|1718.44|1700.64|1714.96|1697.16|31
1650988640000|2022-04-26 15:57:20|1714.88|1697.08|1715.31|1697.51|1715.78|1697.98|1714.52|1696.72|28
1650988650000|2022-04-26 15:57:30|1715.29|1697.49|1715.98|1698.18|1716.37|1698.57|1715.26|1697.46|30
1650988660000|2022-04-26 15:57:40|1716.15|1698.35|1716.6|1698.8|1717.4|1699.6|1716.15|1698.35|28
1650988670000|2022-04-26 15:57:50|1717.1|1699.3|1715.3|1697.5|1717.16|1699.36|1715.3|1697.5|23
1650988680000|2022-04-26 15:58:00|1715.4|1697.6|1716.23|1698.43|1716.29|1698.49|1715.18|1697.38|35
1650988690000|2022-04-26 15:58:10|1716.26|1698.46|1716.45|1698.65|1716.83|1699.03|1716.08|1698.28|27
1650988700000|2022-04-26 15:58:20|1716.26|1698.46|1713.09|1695.29|1716.45|1698.65|1713.09|1695.29|29
1650988710000|2022-04-26 15:58:30|1713.4|1695.6|1713.75|1695.95|1714.31|1696.51|1713.4|1695.6|25
1650988720000|2022-04-26 15:58:40|1713.4|1695.6|1709.71|1691.91|1713.66|1695.86|1706.86|1689.06|30
1650988730000|2022-04-26 15:58:50|1711.7|1693.9|1712.01|1694.21|1714.71|1696.91|1711.7|1693.9|35
1650988740000|2022-04-26 15:59:00|1712.07|1694.27|1713.2|1695.4|1713.54|1695.74|1711.96|1694.16|28
1650988750000|2022-04-26 15:59:10|1714.24|1696.44|1715.05|1697.25|1715.05|1697.25|1713.29|1695.49|31
1650988760000|2022-04-26 15:59:20|1715.44|1697.64|1718.35|1700.55|1718.35|1700.55|1715.44|1697.64|30
1650988770000|2022-04-26 15:59:30|1718.65|1700.85|1718.89|1701.09|1719.07|1701.27|1718.65|1700.85|31
1650988780000|2022-04-26 15:59:40|1718.88|1701.08|1720.6|1702.8|1720.6|1702.8|1718.3|1700.5|30
1650988790000|2022-04-26 15:59:50|1720.32|1702.52|1718.28|1700.48|1720.4|1702.6|1718.28|1700.48|33
1650988800000|2022-04-26 16:00:00|1718.23|1700.43|1718.3|1700.5|1718.53|1700.73|1718.23|1700.43|11
1650988810000|2022-04-26 16:00:10|1718.27|1700.47|1718.36|1700.56|1718.4|1700.6|1718.27|1700.47|7
1650988820000|2022-04-26 16:00:20|1718.4|1700.6|1719.1|1701.3|1719.41|1701.61|1718.39|1700.59|26
1650988830000|2022-04-26 16:00:30|1719.09|1701.29|1718.19|1700.39|1719.09|1701.29|1717.92|1700.12|30
1650988840000|2022-04-26 16:00:40|1718.2|1700.4|1720.76|1702.96|1720.76|1702.96|1718.18|1700.38|27
1650988850000|2022-04-26 16:00:50|1721.12|1703.32|1722.59|1704.79|1722.97|1705.17|1721.12|1703.32|17
1650988860000|2022-04-26 16:01:00|1724.2|1706.4|1724.95|1707.15|1725.4|1707.6|1723.12|1705.32|21
1650988870000|2022-04-26 16:01:10|1725.2|1707.4|1724.56|1706.76|1725.55|1707.75|1724.4|1706.6|27
1650988880000|2022-04-26 16:01:20|1724.8|1707|1725.53|1707.73|1725.99|1708.19|1724.8|1707|23
1650988890000|2022-04-26 16:01:30|1725.58|1707.78|1723.34|1705.54|1725.58|1707.78|1723.34|1705.54|27
1650988900000|2022-04-26 16:01:40|1723.04|1705.24|1723.42|1705.62|1723.49|1705.69|1723.04|1705.24|16
1650988910000|2022-04-26 16:01:50|1723.08|1705.28|1721.75|1703.95|1723.65|1705.85|1721.75|1703.95|34
1650988920000|2022-04-26 16:02:00|1721.9|1704.1|1718.52|1700.72|1721.9|1704.1|1718.52|1700.72|24
1650988930000|2022-04-26 16:02:10|1718.4|1700.6|1717.4|1699.6|1718.4|1700.6|1717.25|1699.45|16
1650988940000|2022-04-26 16:02:20|1717.34|1699.54|1713.54|1695.74|1717.34|1699.54|1713.54|1695.74|22
1650988950000|2022-04-26 16:02:30|1713.27|1695.47|1713.4|1695.6|1713.46|1695.66|1712.03|1694.23|27
1650988960000|2022-04-26 16:02:40|1713.3|1695.5|1712.32|1694.52|1713.3|1695.5|1711.99|1694.19|26
1650988970000|2022-04-26 16:02:50|1712.27|1694.47|1710.44|1692.64|1712.41|1694.61|1710.38|1692.58|36
1650988980000|2022-04-26 16:03:00|1709.79|1691.99|1708.29|1690.49|1711.38|1693.58|1708.29|1690.49|38
1650988990000|2022-04-26 16:03:10|1707.9|1690.1|1708.45|1690.65|1708.7|1690.9|1706.55|1688.75|29
1650989000000|2022-04-26 16:03:20|1708.42|1690.62|1706.16|1688.36|1709.2|1691.4|1706.16|1688.36|29
1650989010000|2022-04-26 16:03:30|1706.19|1688.39|1703.72|1685.92|1706.19|1688.39|1703.3|1685.5|33
1650989020000|2022-04-26 16:03:40|1703.86|1686.06|1707.43|1689.63|1707.43|1689.63|1703.86|1686.06|37
1650989030000|2022-04-26 16:03:50|1707.39|1689.59|1710.4|1692.6|1710.7|1692.9|1707.27|1689.47|32
1650989040000|2022-04-26 16:04:00|1710.42|1692.62|1711.28|1693.48|1711.92|1694.12|1710.39|1692.59|18
1650989050000|2022-04-26 16:04:10|1710.69|1692.89|1709.2|1691.4|1710.69|1692.89|1708.36|1690.56|30
1650989060000|2022-04-26 16:04:20|1709.4|1691.6|1711.11|1693.31|1711.2|1693.4|1709.25|1691.45|35
1650989070000|2022-04-26 16:04:30|1711.4|1693.6|1713.24|1695.44|1713.9|1696.1|1711.4|1693.6|23
1650989080000|2022-04-26 16:04:40|1713.14|1695.34|1714.23|1696.43|1714.23|1696.43|1712.81|1695.01|30
1650989090000|2022-04-26 16:04:50|1713.86|1696.06|1713.95|1696.15|1714.42|1696.62|1713.6|1695.8|31
1650989100000|2022-04-26 16:05:00|1713.8|1696|1712.58|1694.78|1714.56|1696.76|1712.58|1694.78|33
1650989110000|2022-04-26 16:05:10|1711.87|1694.07|1712.94|1695.14|1712.99|1695.19|1710.41|1692.61|36
1650989120000|2022-04-26 16:05:20|1713.01|1695.21|1712.35|1694.55|1713.07|1695.27|1712.35|1694.55|16
1650989130000|2022-04-26 16:05:30|1712.38|1694.58|1713.97|1696.17|1713.97|1696.17|1712.19|1694.39|20
1650989140000|2022-04-26 16:05:40|1714.21|1696.41|1714.36|1696.56|1715.03|1697.23|1714.21|1696.41|23
1650989150000|2022-04-26 16:05:50|1714.37|1696.57|1715.35|1697.55|1715.35|1697.55|1714.37|1696.57|15
1650989160000|2022-04-26 16:06:00|1715.4|1697.6|1715.1|1697.3|1715.44|1697.64|1714.37|1696.57|17
1650989170000|2022-04-26 16:06:10|1714.85|1697.05|1714.77|1696.97|1715.4|1697.6|1714.46|1696.66|10
1650989180000|2022-04-26 16:06:20|1714.39|1696.59|1714.3|1696.5|1714.42|1696.62|1713.48|1695.68|24
1650989190000|2022-04-26 16:06:30|1714.31|1696.51|1714.4|1696.6|1715.03|1697.23|1714.31|1696.51|18
1650989200000|2022-04-26 16:06:40|1714.44|1696.64|1714.46|1696.66|1714.52|1696.72|1714.4|1696.6|7
1650989210000|2022-04-26 16:06:50|1714.45|1696.65|1714.45|1696.65|1714.6|1696.8|1714.41|1696.61|11
1650989220000|2022-04-26 16:07:00|1714.47|1696.67|1714.39|1696.59|1714.8|1697|1714.38|1696.58|22
1650989230000|2022-04-26 16:07:10|1714.4|1696.6|1714.43|1696.63|1714.45|1696.65|1714.35|1696.55|9
1650989240000|2022-04-26 16:07:20|1714.44|1696.64|1715.36|1697.56|1715.36|1697.56|1714.24|1696.44|11
1650989250000|2022-04-26 16:07:30|1715.23|1697.43|1716.3|1698.5|1716.3|1698.5|1714.92|1697.12|17
1650989260000|2022-04-26 16:07:40|1716.23|1698.43|1717.35|1699.55|1717.35|1699.55|1715.38|1697.58|27
1650989270000|2022-04-26 16:07:50|1717.4|1699.6|1719.35|1701.55|1719.35|1701.55|1717.03|1699.23|15
1650989280000|2022-04-26 16:08:00|1719.4|1701.6|1723.06|1705.26|1723.75|1705.95|1719.4|1701.6|27
1650989290000|2022-04-26 16:08:10|1722.68|1704.88|1721.09|1703.29|1722.68|1704.88|1720.62|1702.82|24
1650989300000|2022-04-26 16:08:20|1720.95|1703.15|1721.39|1703.59|1722.09|1704.29|1720.46|1702.66|25
1650989310000|2022-04-26 16:08:30|1721.35|1703.55|1721.35|1703.55|1721.47|1703.67|1721.29|1703.49|21
1650989320000|2022-04-26 16:08:40|1721.36|1703.56|1721.21|1703.41|1721.4|1703.6|1720.36|1702.56|25
1650989330000|2022-04-26 16:08:50|1721.17|1703.37|1723.4|1705.6|1723.4|1705.6|1720.4|1702.6|25
1650989340000|2022-04-26 16:09:00|1723.37|1705.57|1721.41|1703.61|1723.4|1705.6|1721.4|1703.6|24
1650989350000|2022-04-26 16:09:10|1721.7|1703.9|1720.6|1702.8|1721.78|1703.98|1720.44|1702.64|20
1650989360000|2022-04-26 16:09:20|1720.48|1702.68|1721.75|1703.95|1721.75|1703.95|1720.44|1702.64|25
1650989370000|2022-04-26 16:09:30|1721.85|1704.05|1723.26|1705.46|1723.6|1705.8|1721.85|1704.05|27
1650989380000|2022-04-26 16:09:40|1723.44|1705.64|1724.4|1706.6|1725.25|1707.45|1723.44|1705.64|15
1650989390000|2022-04-26 16:09:50|1724.47|1706.67|1725.1|1707.3|1725.4|1707.6|1724.36|1706.56|14
1650989400000|2022-04-26 16:10:00|1725.07|1707.27|1724.44|1706.64|1725.07|1707.27|1724.2|1706.4|13
1650989410000|2022-04-26 16:10:10|1724.4|1706.6|1724.47|1706.67|1724.77|1706.97|1724.4|1706.6|22
1650989420000|2022-04-26 16:10:20|1724.46|1706.66|1722.87|1705.07|1724.46|1706.66|1722.87|1705.07|18
1650989430000|2022-04-26 16:10:30|1723.02|1705.22|1724.3|1706.5|1724.4|1706.6|1722.45|1704.65|20
1650989440000|2022-04-26 16:10:40|1724.28|1706.48|1724.34|1706.54|1724.44|1706.64|1724.28|1706.48|8
1650989450000|2022-04-26 16:10:50|1724.42|1706.62|1721.12|1703.32|1724.42|1706.62|1721.12|1703.32|27
1650989460000|2022-04-26 16:11:00|1720.49|1702.69|1721.35|1703.55|1721.35|1703.55|1720.45|1702.65|17
1650989470000|2022-04-26 16:11:10|1721.37|1703.57|1722.1|1704.3|1722.4|1704.6|1721.28|1703.48|29
1650989480000|2022-04-26 16:11:20|1722.37|1704.57|1722.4|1704.6|1722.4|1704.6|1721.4|1703.6|28
1650989490000|2022-04-26 16:11:30|1722.35|1704.55|1722.6|1704.8|1722.6|1704.8|1722.33|1704.53|16
1650989500000|2022-04-26 16:11:40|1722.47|1704.67|1723.3|1705.5|1723.4|1705.6|1722.45|1704.65|14
1650989510000|2022-04-26 16:11:50|1723.32|1705.52|1723.51|1705.71|1723.9|1706.1|1723.32|1705.52|18
1650989520000|2022-04-26 16:12:00|1723.52|1705.72|1723.5|1705.7|1723.52|1705.72|1723.21|1705.41|14
1650989530000|2022-04-26 16:12:10|1723.54|1705.74|1723.5|1705.7|1723.54|1705.74|1723.22|1705.42|17
1650989540000|2022-04-26 16:12:20|1723.54|1705.74|1722.61|1704.81|1723.54|1705.74|1722.55|1704.75|15
1650989550000|2022-04-26 16:12:30|1722.6|1704.8|1722.59|1704.79|1722.68|1704.88|1722.59|1704.79|5
1650989560000|2022-04-26 16:12:40|1722.6|1704.8|1722.79|1704.99|1723.42|1705.62|1722.6|1704.8|17
1650989570000|2022-04-26 16:12:50|1722.82|1705.02|1721.55|1703.75|1722.82|1705.02|1721.55|1703.75|22
1650989580000|2022-04-26 16:13:00|1721.52|1703.72|1721.58|1703.78|1721.78|1703.98|1721.33|1703.53|23
1650989590000|2022-04-26 16:13:10|1721.48|1703.68|1720.65|1702.85|1721.5|1703.7|1720.65|1702.85|20
1650989600000|2022-04-26 16:13:20|1720.78|1702.98|1720.15|1702.35|1720.78|1702.98|1719.72|1701.92|27
1650989610000|2022-04-26 16:13:30|1720.18|1702.38|1722.47|1704.67|1722.5|1704.7|1720.18|1702.38|19
1650989620000|2022-04-26 16:13:40|1722.45|1704.65|1722.7|1704.9|1723.12|1705.32|1722.35|1704.55|9
1650989630000|2022-04-26 16:13:50|1722.5|1704.7|1723.21|1705.41|1723.41|1705.61|1722.22|1704.42|16
1650989640000|2022-04-26 16:14:00|1722.99|1705.19|1722.38|1704.58|1723.23|1705.43|1722.26|1704.46|23
1650989650000|2022-04-26 16:14:10|1722.39|1704.59|1721.16|1703.36|1722.39|1704.59|1721.16|1703.36|19
1650989660000|2022-04-26 16:14:20|1721.21|1703.41|1721.79|1703.99|1721.79|1703.99|1721.12|1703.32|21
1650989670000|2022-04-26 16:14:30|1721.71|1703.91|1721.45|1703.65|1721.9|1704.1|1721.45|1703.65|15
1650989680000|2022-04-26 16:14:40|1721.7|1703.9|1720.85|1703.05|1721.7|1703.9|1720.65|1702.85|20
1650989690000|2022-04-26 16:14:50|1720.75|1702.95|1720.73|1702.93|1720.93|1703.13|1720.49|1702.69|15
1650989700000|2022-04-26 16:15:00|1720.8|1703|1720.56|1702.76|1721.4|1703.6|1720.49|1702.69|23
1650989710000|2022-04-26 16:15:10|1720.8|1703|1720.35|1702.55|1720.8|1703|1719.83|1702.03|23
1650989720000|2022-04-26 16:15:20|1720.4|1702.6|1720.34|1702.54|1720.66|1702.86|1719.67|1701.87|24
1650989730000|2022-04-26 16:15:30|1720.45|1702.65|1719.5|1701.7|1720.6|1702.8|1719.5|1701.7|24
1650989740000|2022-04-26 16:15:40|1719.7|1701.9|1720.38|1702.58|1720.39|1702.59|1719.7|1701.9|24
1650989750000|2022-04-26 16:15:50|1720.37|1702.57|1718.8|1701|1720.37|1702.57|1718.8|1701|27
1650989760000|2022-04-26 16:16:00|1718.75|1700.95|1717.88|1700.08|1718.75|1700.95|1717.88|1700.08|13
1650989770000|2022-04-26 16:16:10|1717.55|1699.75|1718.4|1700.6|1718.58|1700.78|1716.7|1698.9|30
1650989780000|2022-04-26 16:16:20|1718.32|1700.52|1717.68|1699.88|1718.32|1700.52|1716.12|1698.32|29
1650989790000|2022-04-26 16:16:30|1717.96|1700.16|1720.09|1702.29|1720.09|1702.29|1717.96|1700.16|26
1650989800000|2022-04-26 16:16:40|1720.1|1702.3|1721.59|1703.79|1721.59|1703.79|1720.1|1702.3|25
1650989810000|2022-04-26 16:16:50|1721.86|1704.06|1721.77|1703.97|1722.4|1704.6|1721.75|1703.95|17
1650989820000|2022-04-26 16:17:00|1721.51|1703.71|1718.55|1700.75|1721.65|1703.85|1718.55|1700.75|33
1650989830000|2022-04-26 16:17:10|1718.5|1700.7|1717.65|1699.85|1718.72|1700.92|1717.65|1699.85|24
1650989840000|2022-04-26 16:17:20|1717.52|1699.72|1715.75|1697.95|1717.52|1699.72|1715.75|1697.95|19
1650989850000|2022-04-26 16:17:30|1715.7|1697.9|1716.05|1698.25|1716.54|1698.74|1715.44|1697.64|25
1650989860000|2022-04-26 16:17:40|1715.88|1698.08|1715.54|1697.74|1716.16|1698.36|1715.45|1697.65|12
1650989870000|2022-04-26 16:17:50|1715.53|1697.73|1715.37|1697.57|1716.31|1698.51|1715.37|1697.57|15
1650989880000|2022-04-26 16:18:00|1715.4|1697.6|1715.56|1697.76|1715.58|1697.78|1714.71|1696.91|29
1650989890000|2022-04-26 16:18:10|1715.57|1697.77|1715.39|1697.59|1715.6|1697.8|1714.6|1696.8|23
1650989900000|2022-04-26 16:18:20|1715.36|1697.56|1716.4|1698.6|1716.8|1699|1715.36|1697.56|18
1650989910000|2022-04-26 16:18:30|1716.35|1698.55|1716.43|1698.63|1716.44|1698.64|1715.67|1697.87|16
1650989920000|2022-04-26 16:18:40|1716.36|1698.56|1716.47|1698.67|1716.5|1698.7|1716.36|1698.56|8
1650989930000|2022-04-26 16:18:50|1716.4|1698.6|1716.25|1698.45|1716.4|1698.6|1716.23|1698.43|14
1650989940000|2022-04-26 16:19:00|1716.26|1698.46|1716.05|1698.25|1717.33|1699.53|1715.79|1697.99|29
1650989950000|2022-04-26 16:19:10|1716.24|1698.44|1716.36|1698.56|1716.37|1698.57|1715.62|1697.82|17
1650989960000|2022-04-26 16:19:20|1716.37|1698.57|1716.46|1698.66|1716.5|1698.7|1716.37|1698.57|6
1650989970000|2022-04-26 16:19:30|1716.45|1698.65|1717.36|1699.56|1717.49|1699.69|1716.45|1698.65|13
1650989980000|2022-04-26 16:19:40|1717.37|1699.57|1719.11|1701.31|1719.2|1701.4|1717.37|1699.57|24
1650989990000|2022-04-26 16:19:50|1718.64|1700.84|1719.96|1702.16|1720|1702.2|1718.51|1700.71|16
1650990000000|2022-04-26 16:20:00|1720.01|1702.21|1721.91|1704.11|1721.91|1704.11|1719.94|1702.14|29
1650990010000|2022-04-26 16:20:10|1722.37|1704.57|1723.4|1705.6|1723.4|1705.6|1722.22|1704.42|27
1650990020000|2022-04-26 16:20:20|1723.37|1705.57|1724.35|1706.55|1724.4|1706.6|1723.35|1705.55|16
1650990030000|2022-04-26 16:20:30|1724.4|1706.6|1724.3|1706.5|1724.4|1706.6|1723.66|1705.86|19
1650990040000|2022-04-26 16:20:40|1724.35|1706.55|1724.4|1706.6|1725.4|1707.6|1723.7|1705.9|26
1650990050000|2022-04-26 16:20:50|1724.28|1706.48|1724.22|1706.42|1724.37|1706.57|1723.6|1705.8|34
1650990060000|2022-04-26 16:21:00|1724.25|1706.45|1723.25|1705.45|1724.55|1706.75|1722.52|1704.72|22
1650990070000|2022-04-26 16:21:10|1723.22|1705.42|1722.27|1704.47|1723.28|1705.48|1722.18|1704.38|19
1650990080000|2022-04-26 16:21:20|1722.3|1704.5|1721.93|1704.13|1722.3|1704.5|1721.88|1704.08|12
1650990090000|2022-04-26 16:21:30|1721.92|1704.12|1721.6|1703.8|1721.94|1704.14|1721.45|1703.65|18
1650990100000|2022-04-26 16:21:40|1721.5|1703.7|1721.93|1704.13|1721.93|1704.13|1721.39|1703.59|18
1650990110000|2022-04-26 16:21:50|1721.86|1704.06|1722.3|1704.5|1722.31|1704.51|1721.63|1703.83|17
1650990120000|2022-04-26 16:22:00|1722.24|1704.44|1722.33|1704.53|1722.4|1704.6|1721.64|1703.84|22
1650990130000|2022-04-26 16:22:10|1722.34|1704.54|1722.37|1704.57|1722.54|1704.74|1722.34|1704.54|15
1650990140000|2022-04-26 16:22:20|1722.38|1704.58|1722.4|1704.6|1722.6|1704.8|1722.35|1704.55|9
1650990150000|2022-04-26 16:22:30|1722.34|1704.54|1723.31|1705.51|1723.31|1705.51|1722.34|1704.54|12
1650990160000|2022-04-26 16:22:40|1723.32|1705.52|1724.3|1706.5|1724.3|1706.5|1723.32|1705.52|10
1650990170000|2022-04-26 16:22:50|1724.29|1706.49|1724.45|1706.65|1724.45|1706.65|1724.29|1706.49|9
1650990180000|2022-04-26 16:23:00|1724.4|1706.6|1724.45|1706.65|1724.45|1706.65|1724.38|1706.58|4
1650990190000|2022-04-26 16:23:10|1724.43|1706.63|1724.32|1706.52|1724.45|1706.65|1724.32|1706.52|4
1650990200000|2022-04-26 16:23:20|1724.33|1706.53|1724.84|1707.04|1725.1|1707.3|1724.33|1706.53|15
1650990210000|2022-04-26 16:23:30|1725.25|1707.45|1725.69|1707.89|1725.69|1707.89|1725.25|1707.45|11
1650990220000|2022-04-26 16:23:40|1725.8|1708|1725.64|1707.84|1726.4|1708.6|1725.4|1707.6|10
1650990230000|2022-04-26 16:23:50|1725.75|1707.95|1729.4|1711.6|1729.4|1711.6|1725.75|1707.95|17
1650990240000|2022-04-26 16:24:00|1729.46|1711.66|1727.86|1710.06|1729.46|1711.66|1727.46|1709.66|35
1650990250000|2022-04-26 16:24:10|1727.84|1710.04|1728.27|1710.47|1728.35|1710.55|1727.39|1709.59|31
1650990260000|2022-04-26 16:24:20|1728.2|1710.4|1728.4|1710.6|1728.44|1710.64|1728.2|1710.4|15
1650990270000|2022-04-26 16:24:30|1728.3|1710.5|1727.55|1709.75|1728.3|1710.5|1727.45|1709.65|8
1650990280000|2022-04-26 16:24:40|1727.47|1709.67|1727.4|1709.6|1727.5|1709.7|1727.3|1709.5|13
1650990290000|2022-04-26 16:24:50|1727.38|1709.58|1727.4|1709.6|1727.4|1709.6|1727.38|1709.58|2
1650990300000|2022-04-26 16:25:00|1727.39|1709.59|1728.38|1710.58|1728.5|1710.7|1727.39|1709.59|21
1650990310000|2022-04-26 16:25:10|1728.4|1710.6|1727.4|1709.6|1728.4|1710.6|1727.37|1709.57|13
1650990320000|2022-04-26 16:25:20|1727.37|1709.57|1726.87|1709.07|1727.37|1709.57|1726.4|1708.6|23
1650990330000|2022-04-26 16:25:30|1726.7|1708.9|1728.14|1710.34|1728.14|1710.34|1726.62|1708.82|25
1650990340000|2022-04-26 16:25:40|1728.29|1710.49|1728.4|1710.6|1728.4|1710.6|1727.55|1709.75|10
1650990350000|2022-04-26 16:25:50|1728.53|1710.73|1729.3|1711.5|1729.4|1711.6|1728.53|1710.73|11
1650990360000|2022-04-26 16:26:00|1729.25|1711.45|1727.03|1709.23|1729.4|1711.6|1727.03|1709.23|21
1650990370000|2022-04-26 16:26:10|1726.98|1709.18|1725.38|1707.58|1727.17|1709.37|1725.38|1707.58|36
1650990380000|2022-04-26 16:26:20|1725.36|1707.56|1726.28|1708.48|1726.33|1708.53|1725.34|1707.54|19
1650990390000|2022-04-26 16:26:30|1726.27|1708.47|1726.41|1708.61|1726.43|1708.63|1726.27|1708.47|14
1650990400000|2022-04-26 16:26:40|1726.43|1708.63|1726.29|1708.49|1726.46|1708.66|1726.29|1708.49|8
1650990410000|2022-04-26 16:26:50|1726.3|1708.5|1726.36|1708.56|1726.37|1708.57|1726.29|1708.49|6
1650990420000|2022-04-26 16:27:00|1726.35|1708.55|1726.48|1708.68|1727.3|1709.5|1726.35|1708.55|24
1650990430000|2022-04-26 16:27:10|1726.67|1708.87|1727.33|1709.53|1727.4|1709.6|1726.49|1708.69|14
1650990440000|2022-04-26 16:27:20|1727.38|1709.58|1727.3|1709.5|1727.4|1709.6|1727.28|1709.48|17
1650990450000|2022-04-26 16:27:30|1727.31|1709.51|1727.77|1709.97|1727.77|1709.97|1726.91|1709.11|20
1650990460000|2022-04-26 16:27:40|1727.84|1710.04|1727.58|1709.78|1727.86|1710.06|1727.4|1709.6|10
1650990470000|2022-04-26 16:27:50|1727.73|1709.93|1727.44|1709.64|1728.4|1710.6|1727.44|1709.64|19
1650990480000|2022-04-26 16:28:00|1727.07|1709.27|1726.37|1708.57|1727.07|1709.27|1726.35|1708.55|12
1650990490000|2022-04-26 16:28:10|1726.41|1708.61|1726.47|1708.67|1726.55|1708.75|1726.37|1708.57|11
1650990500000|2022-04-26 16:28:20|1726.55|1708.75|1727.44|1709.64|1727.44|1709.64|1726.44|1708.64|21
1650990510000|2022-04-26 16:28:30|1727.54|1709.74|1727.6|1709.8|1728.1|1710.3|1727.4|1709.6|10
1650990520000|2022-04-26 16:28:40|1727.46|1709.66|1728.23|1710.43|1728.37|1710.57|1727.38|1709.58|23
1650990530000|2022-04-26 16:28:50|1728.69|1710.89|1729.09|1711.29|1729.4|1711.6|1728.65|1710.85|8
1650990540000|2022-04-26 16:29:00|1728.81|1711.01|1728.5|1710.7|1728.81|1711.01|1728.5|1710.7|4
1650990550000|2022-04-26 16:29:10|1728.6|1710.8|1728.36|1710.56|1728.6|1710.8|1728.3|1710.5|13
1650990560000|2022-04-26 16:29:20|1728.44|1710.64|1727.34|1709.54|1728.45|1710.65|1727.24|1709.44|14
1650990570000|2022-04-26 16:29:30|1727.33|1709.53|1727.27|1709.47|1727.43|1709.63|1727.27|1709.47|7
1650990580000|2022-04-26 16:29:40|1727.35|1709.55|1727.29|1709.49|1727.35|1709.55|1727.23|1709.43|7
1650990590000|2022-04-26 16:29:50|1727.3|1709.5|1726.45|1708.65|1727.35|1709.55|1726.43|1708.63|9
1650990600000|2022-04-26 16:30:00|1726.38|1708.58|1726.39|1708.59|1726.45|1708.65|1725.6|1707.8|20
1650990610000|2022-04-26 16:30:10|1726.38|1708.58|1726.54|1708.74|1726.58|1708.78|1726.33|1708.53|15
1650990620000|2022-04-26 16:30:20|1726.58|1708.78|1727.59|1709.79|1727.59|1709.79|1726.58|1708.78|13
1650990630000|2022-04-26 16:30:30|1727.6|1709.8|1726.94|1709.14|1727.6|1709.8|1726.94|1709.14|17
1650990640000|2022-04-26 16:30:40|1727.08|1709.28|1725.32|1707.52|1727.08|1709.28|1725.32|1707.52|20
1650990650000|2022-04-26 16:30:50|1725.34|1707.54|1724.4|1706.6|1725.36|1707.56|1724.4|1706.6|18
1650990660000|2022-04-26 16:31:00|1724.33|1706.53|1723.92|1706.12|1724.4|1706.6|1723.88|1706.08|20
1650990670000|2022-04-26 16:31:10|1723.91|1706.11|1724.16|1706.36|1724.16|1706.36|1723.39|1705.59|15
1650990680000|2022-04-26 16:31:20|1724.24|1706.44|1723.36|1705.56|1724.24|1706.44|1722.9|1705.1|23
1650990690000|2022-04-26 16:31:30|1722.73|1704.93|1721.25|1703.45|1723.1|1705.3|1721.25|1703.45|24
1650990700000|2022-04-26 16:31:40|1721.22|1703.42|1720.69|1702.89|1721.41|1703.61|1720.69|1702.89|20
1650990710000|2022-04-26 16:31:50|1720.8|1703|1719|1701.2|1721.04|1703.24|1718.48|1700.68|30
1650990720000|2022-04-26 16:32:00|1719.17|1701.37|1720.43|1702.63|1720.43|1702.63|1719.16|1701.36|29
1650990730000|2022-04-26 16:32:10|1720.49|1702.69|1722.35|1704.55|1722.35|1704.55|1720.49|1702.69|34
1650990740000|2022-04-26 16:32:20|1722.33|1704.53|1723.38|1705.58|1723.4|1705.6|1722.33|1704.53|23
1650990750000|2022-04-26 16:32:30|1723.37|1705.57|1722.1|1704.3|1723.37|1705.57|1721.94|1704.14|25
1650990760000|2022-04-26 16:32:40|1721.95|1704.15|1721.35|1703.55|1722.1|1704.3|1720.53|1702.73|21
1650990770000|2022-04-26 16:32:50|1721.37|1703.57|1721.56|1703.76|1722.3|1704.5|1721.16|1703.36|26
1650990780000|2022-04-26 16:33:00|1721.53|1703.73|1722.41|1704.61|1722.41|1704.61|1721.53|1703.73|18
1650990790000|2022-04-26 16:33:10|1722.42|1704.62|1721.7|1703.9|1722.42|1704.62|1721.7|1703.9|19
1650990800000|2022-04-26 16:33:20|1721.68|1703.88|1720.07|1702.27|1721.71|1703.91|1720.07|1702.27|17
1650990810000|2022-04-26 16:33:30|1719.6|1701.8|1721.53|1703.73|1721.67|1703.87|1719.6|1701.8|23
1650990820000|2022-04-26 16:33:40|1721.65|1703.85|1721.26|1703.46|1721.65|1703.85|1720.4|1702.6|29
1650990830000|2022-04-26 16:33:50|1720.66|1702.86|1720.55|1702.75|1721.04|1703.24|1720.47|1702.67|27
1650990840000|2022-04-26 16:34:00|1720.6|1702.8|1722.4|1704.6|1722.4|1704.6|1720.51|1702.71|25
1650990850000|2022-04-26 16:34:10|1722.3|1704.5|1722.4|1704.6|1722.4|1704.6|1721.35|1703.55|18
1650990860000|2022-04-26 16:34:20|1722.22|1704.42|1721.61|1703.81|1722.34|1704.54|1721.35|1703.55|26
1650990870000|2022-04-26 16:34:30|1721.7|1703.9|1721.5|1703.7|1721.7|1703.9|1721.44|1703.64|15
1650990880000|2022-04-26 16:34:40|1721.48|1703.68|1720.45|1702.65|1721.65|1703.85|1720.45|1702.65|15
1650990890000|2022-04-26 16:34:50|1720.3|1702.5|1719.4|1701.6|1720.3|1702.5|1718.85|1701.05|30
1650990900000|2022-04-26 16:35:00|1719.53|1701.73|1721.14|1703.34|1721.2|1703.4|1719.46|1701.66|32
1650990910000|2022-04-26 16:35:10|1721.22|1703.42|1720.59|1702.79|1721.22|1703.42|1720.37|1702.57|25
1650990920000|2022-04-26 16:35:20|1720.65|1702.85|1721.35|1703.55|1721.38|1703.58|1720.49|1702.69|24
1650990930000|2022-04-26 16:35:30|1721.41|1703.61|1721.58|1703.78|1721.58|1703.78|1721.41|1703.61|6
1650990940000|2022-04-26 16:35:40|1721.47|1703.67|1722.47|1704.67|1722.53|1704.73|1721.47|1703.67|19
1650990950000|2022-04-26 16:35:50|1722.77|1704.97|1723.39|1705.59|1723.4|1705.6|1722.65|1704.85|6
1650990960000|2022-04-26 16:36:00|1723.41|1705.61|1722.62|1704.82|1723.45|1705.65|1722.62|1704.82|11
1650990970000|2022-04-26 16:36:10|1722.7|1704.9|1721.54|1703.74|1723.4|1705.6|1721.54|1703.74|23
1650990980000|2022-04-26 16:36:20|1721.5|1703.7|1721.28|1703.48|1721.75|1703.95|1721.28|1703.48|13
1650990990000|2022-04-26 16:36:30|1721.42|1703.62|1720.43|1702.63|1721.42|1703.62|1720.43|1702.63|13
1650991000000|2022-04-26 16:36:40|1720.38|1702.58|1720.16|1702.36|1720.61|1702.81|1720.11|1702.31|10
1650991010000|2022-04-26 16:36:50|1719.65|1701.85|1719.42|1701.62|1719.91|1702.11|1719.16|1701.36|25
1650991020000|2022-04-26 16:37:00|1719.41|1701.61|1717.53|1699.73|1719.41|1701.61|1717.53|1699.73|17
1650991030000|2022-04-26 16:37:10|1717.58|1699.78|1717.91|1700.11|1717.91|1700.11|1717.32|1699.52|15
1650991040000|2022-04-26 16:37:20|1718.27|1700.47|1717.55|1699.75|1718.6|1700.8|1717.55|1699.75|13
1650991050000|2022-04-26 16:37:30|1717.38|1699.58|1716.38|1698.58|1717.38|1699.58|1715.7|1697.9|34
1650991060000|2022-04-26 16:37:40|1716.39|1698.59|1714.9|1697.1|1716.64|1698.84|1714.9|1697.1|29
1650991070000|2022-04-26 16:37:50|1714.84|1697.04|1715.38|1697.58|1716.17|1698.37|1714.51|1696.71|30
1650991080000|2022-04-26 16:38:00|1715.4|1697.6|1715.4|1697.6|1715.43|1697.63|1715.37|1697.57|10
1650991090000|2022-04-26 16:38:10|1715.38|1697.58|1714.97|1697.17|1715.5|1697.7|1714.92|1697.12|16
1650991100000|2022-04-26 16:38:20|1714.96|1697.16|1714.85|1697.05|1715.28|1697.48|1714.4|1696.6|11
1650991110000|2022-04-26 16:38:30|1714.87|1697.07|1717.12|1699.32|1717.12|1699.32|1714.86|1697.06|21
1650991120000|2022-04-26 16:38:40|1717.36|1699.56|1717.21|1699.41|1717.72|1699.92|1717.21|1699.41|21
1650991130000|2022-04-26 16:38:50|1717.28|1699.48|1716.87|1699.07|1717.5|1699.7|1716.87|1699.07|23
1650991140000|2022-04-26 16:39:00|1716.81|1699.01|1717.05|1699.25|1717.31|1699.51|1716.47|1698.67|21
1650991150000|2022-04-26 16:39:10|1717.07|1699.27|1716.95|1699.15|1717.25|1699.45|1716.38|1698.58|28
1650991160000|2022-04-26 16:39:20|1716.64|1698.84|1715.59|1697.79|1717.27|1699.47|1715.53|1697.73|30
1650991170000|2022-04-26 16:39:30|1715.58|1697.78|1715|1697.2|1715.58|1697.78|1714.86|1697.06|17
1650991180000|2022-04-26 16:39:40|1714.87|1697.07|1715.42|1697.62|1715.42|1697.62|1714.87|1697.07|11
1650991190000|2022-04-26 16:39:50|1715.39|1697.59|1715.37|1697.57|1715.48|1697.68|1715.3|1697.5|17
1650991200000|2022-04-26 16:40:00|1715.39|1697.59|1715.36|1697.56|1716.08|1698.28|1715.28|1697.48|24
1650991210000|2022-04-26 16:40:10|1715.35|1697.55|1713.71|1695.91|1715.35|1697.55|1713.71|1695.91|31
1650991220000|2022-04-26 16:40:20|1713.69|1695.89|1715.15|1697.35|1715.23|1697.43|1713.66|1695.86|24
1650991230000|2022-04-26 16:40:30|1715.12|1697.32|1715.21|1697.41|1715.22|1697.42|1714.47|1696.67|27
1650991240000|2022-04-26 16:40:40|1715.31|1697.51|1715.3|1697.5|1715.4|1697.6|1714.68|1696.88|15
1650991250000|2022-04-26 16:40:50|1715.33|1697.53|1716.26|1698.46|1716.26|1698.46|1715.32|1697.52|24
1650991260000|2022-04-26 16:41:00|1716.43|1698.63|1716.91|1699.11|1717.36|1699.56|1716.43|1698.63|17
1650991270000|2022-04-26 16:41:10|1716.92|1699.12|1716.26|1698.46|1717.9|1700.1|1716.26|1698.46|25
1650991280000|2022-04-26 16:41:20|1716.27|1698.47|1716.4|1698.6|1716.4|1698.6|1715.96|1698.16|15
1650991290000|2022-04-26 16:41:30|1716.42|1698.62|1717.28|1699.48|1717.28|1699.48|1716.41|1698.61|24
1650991300000|2022-04-26 16:41:40|1717.3|1699.5|1717.38|1699.58|1717.65|1699.85|1717.3|1699.5|12
1650991310000|2022-04-26 16:41:50|1718.07|1700.27|1719.47|1701.67|1719.47|1701.67|1718.07|1700.27|10
1650991320000|2022-04-26 16:42:00|1719.33|1701.53|1719.35|1701.55|1719.39|1701.59|1718.29|1700.49|25
1650991330000|2022-04-26 16:42:10|1719.39|1701.59|1720.39|1702.59|1721.4|1703.6|1719.39|1701.59|28
1650991340000|2022-04-26 16:42:20|1720.37|1702.57|1719.02|1701.22|1720.37|1702.57|1718.94|1701.14|13
1650991350000|2022-04-26 16:42:30|1719.03|1701.23|1718.37|1700.57|1719.03|1701.23|1717.84|1700.04|24
1650991360000|2022-04-26 16:42:40|1718.36|1700.56|1718.38|1700.58|1718.46|1700.66|1718.23|1700.43|18
1650991370000|2022-04-26 16:42:50|1718.61|1700.81|1719.41|1701.61|1719.42|1701.62|1718.51|1700.71|27
1650991380000|2022-04-26 16:43:00|1719.28|1701.48|1719.24|1701.44|1719.33|1701.53|1718.72|1700.92|26
1650991390000|2022-04-26 16:43:10|1719.23|1701.43|1718.58|1700.78|1719.23|1701.43|1718.47|1700.67|20
1650991400000|2022-04-26 16:43:20|1718.57|1700.77|1719.5|1701.7|1719.5|1701.7|1718.57|1700.77|11
1650991410000|2022-04-26 16:43:30|1719.41|1701.61|1719.4|1701.6|1719.41|1701.61|1719.07|1701.27|28
1650991420000|2022-04-26 16:43:40|1719.42|1701.62|1719.25|1701.45|1719.46|1701.66|1719.2|1701.4|21
1650991430000|2022-04-26 16:43:50|1719.29|1701.49|1720.01|1702.21|1720.05|1702.25|1719.23|1701.43|18
1650991440000|2022-04-26 16:44:00|1719.98|1702.18|1719.8|1702|1720.06|1702.26|1719.75|1701.95|17
1650991450000|2022-04-26 16:44:10|1719.78|1701.98|1718.63|1700.83|1719.78|1701.98|1718.63|1700.83|20
1650991460000|2022-04-26 16:44:20|1718.53|1700.73|1717.85|1700.05|1718.53|1700.73|1717.85|1700.05|5
1650991470000|2022-04-26 16:44:30|1718.04|1700.24|1717.96|1700.16|1718.07|1700.27|1717.96|1700.16|5
1650991480000|2022-04-26 16:44:40|1718.01|1700.21|1718.31|1700.51|1718.35|1700.55|1717.97|1700.17|7
1650991490000|2022-04-26 16:44:50|1718.27|1700.47|1718.32|1700.52|1718.35|1700.55|1717.8|1700|15
1650991500000|2022-04-26 16:45:00|1718.35|1700.55|1719.4|1701.6|1719.4|1701.6|1718.35|1700.55|21
1650991510000|2022-04-26 16:45:10|1719.34|1701.54|1718.42|1700.62|1719.34|1701.54|1718.42|1700.62|17
1650991520000|2022-04-26 16:45:20|1718.39|1700.59|1717.73|1699.93|1718.41|1700.61|1717.73|1699.93|13
1650991530000|2022-04-26 16:45:30|1717.78|1699.98|1718.4|1700.6|1718.45|1700.65|1717.7|1699.9|16
1650991540000|2022-04-26 16:45:40|1718.38|1700.58|1718.53|1700.73|1718.56|1700.76|1718.35|1700.55|24
1650991550000|2022-04-26 16:45:50|1718.61|1700.81|1718.99|1701.19|1719.04|1701.24|1718.46|1700.66|22
1650991560000|2022-04-26 16:46:00|1719.07|1701.27|1719.85|1702.05|1719.9|1702.1|1719.07|1701.27|9
1650991570000|2022-04-26 16:46:10|1719.57|1701.77|1719.43|1701.63|1719.77|1701.97|1719.14|1701.34|22
1650991580000|2022-04-26 16:46:20|1719.3|1701.5|1719.3|1701.5|1719.52|1701.72|1719.15|1701.35|9
1650991590000|2022-04-26 16:46:30|1719.32|1701.52|1719.95|1702.15|1720.13|1702.33|1719.32|1701.52|11
1650991600000|2022-04-26 16:46:40|1720.4|1702.6|1719.63|1701.83|1720.4|1702.6|1719.62|1701.82|7
1650991610000|2022-04-26 16:46:50|1719.72|1701.92|1719.43|1701.63|1719.8|1702|1719.29|1701.49|10
1650991620000|2022-04-26 16:47:00|1718.93|1701.13|1717.55|1699.75|1718.95|1701.15|1717.55|1699.75|20
1650991630000|2022-04-26 16:47:10|1717.7|1699.9|1716.16|1698.36|1717.7|1699.9|1716.16|1698.36|25
1650991640000|2022-04-26 16:47:20|1716.11|1698.31|1714.6|1696.8|1716.16|1698.36|1714.22|1696.42|17
1650991650000|2022-04-26 16:47:30|1714.34|1696.54|1713.99|1696.19|1714.34|1696.54|1713.28|1695.48|24
1650991660000|2022-04-26 16:47:40|1714.12|1696.32|1714.8|1697|1715.03|1697.23|1714.12|1696.32|24
1650991670000|2022-04-26 16:47:50|1714.85|1697.05|1716.35|1698.55|1716.35|1698.55|1714.63|1696.83|23
1650991680000|2022-04-26 16:48:00|1716.38|1698.58|1716.7|1698.9|1716.73|1698.93|1716.34|1698.54|21
1650991690000|2022-04-26 16:48:10|1716.49|1698.69|1717.66|1699.86|1717.66|1699.86|1716.49|1698.69|23
1650991700000|2022-04-26 16:48:20|1717.87|1700.07|1716.82|1699.02|1717.87|1700.07|1716.82|1699.02|12
1650991710000|2022-04-26 16:48:30|1716.91|1699.11|1716.59|1698.79|1717.36|1699.56|1716.5|1698.7|23
1650991720000|2022-04-26 16:48:40|1716.57|1698.77|1716.55|1698.75|1716.8|1699|1716.55|1698.75|18
1650991730000|2022-04-26 16:48:50|1716.54|1698.74|1716.66|1698.86|1716.66|1698.86|1716.54|1698.74|6
1650991740000|2022-04-26 16:49:00|1716.65|1698.85|1717.25|1699.45|1717.3|1699.5|1716.54|1698.74|19
1650991750000|2022-04-26 16:49:10|1717.45|1699.65|1715.94|1698.14|1717.45|1699.65|1715.94|1698.14|22
1650991760000|2022-04-26 16:49:20|1716.23|1698.43|1715.2|1697.4|1716.23|1698.43|1715.2|1697.4|13
1650991770000|2022-04-26 16:49:30|1714.8|1697|1715.8|1698|1715.8|1698|1714.8|1697|14
1650991780000|2022-04-26 16:49:40|1716.1|1698.3|1716.65|1698.85|1716.83|1699.03|1716.1|1698.3|10
1650991790000|2022-04-26 16:49:50|1716.66|1698.86|1716.96|1699.16|1716.98|1699.18|1716.57|1698.77|21
1650991800000|2022-04-26 16:50:00|1716.98|1699.18|1717.59|1699.79|1718.1|1700.3|1716.96|1699.16|27
1650991810000|2022-04-26 16:50:10|1717.55|1699.75|1717.6|1699.8|1717.65|1699.85|1717.49|1699.69|6
1650991820000|2022-04-26 16:50:20|1717.59|1699.79|1716.52|1698.72|1717.65|1699.85|1716.48|1698.68|26
1650991830000|2022-04-26 16:50:30|1716.48|1698.68|1716.18|1698.38|1716.6|1698.8|1715.84|1698.04|18
1650991840000|2022-04-26 16:50:40|1716.32|1698.52|1716.79|1698.99|1716.8|1699|1716.32|1698.52|15
1650991850000|2022-04-26 16:50:50|1716.78|1698.98|1716.89|1699.09|1717.07|1699.27|1716.59|1698.79|26
1650991860000|2022-04-26 16:51:00|1716.81|1699.01|1716.6|1698.8|1716.89|1699.09|1716.59|1698.79|23
1650991870000|2022-04-26 16:51:10|1716.65|1698.85|1716.25|1698.45|1716.98|1699.18|1716.07|1698.27|24
1650991880000|2022-04-26 16:51:20|1716.24|1698.44|1716.25|1698.45|1716.31|1698.51|1715.98|1698.18|18
1650991890000|2022-04-26 16:51:30|1716.23|1698.43|1717.87|1700.07|1717.87|1700.07|1715.99|1698.19|24
1650991900000|2022-04-26 16:51:40|1717.69|1699.89|1717.52|1699.72|1717.69|1699.89|1717.4|1699.6|14
1650991910000|2022-04-26 16:51:50|1717.49|1699.69|1718.2|1700.4|1718.2|1700.4|1717.49|1699.69|13
1650991920000|2022-04-26 16:52:00|1718.33|1700.53|1718.49|1700.69|1718.85|1701.05|1718.33|1700.53|17
1650991930000|2022-04-26 16:52:10|1718.59|1700.79|1718.6|1700.8|1719.4|1701.6|1718.53|1700.73|16
1650991940000|2022-04-26 16:52:20|1718.64|1700.84|1718.51|1700.71|1719.4|1701.6|1718.51|1700.71|17
1650991950000|2022-04-26 16:52:30|1718.52|1700.72|1719.05|1701.25|1719.05|1701.25|1718.05|1700.25|17
1650991960000|2022-04-26 16:52:40|1718.99|1701.19|1718.59|1700.79|1718.99|1701.19|1718.55|1700.75|6
1650991970000|2022-04-26 16:52:50|1718.58|1700.78|1718.76|1700.96|1718.79|1700.99|1718.5|1700.7|11
1650991980000|2022-04-26 16:53:00|1719.08|1701.28|1718.58|1700.78|1719.28|1701.48|1718.58|1700.78|10
1650991990000|2022-04-26 16:53:10|1718.68|1700.88|1718.55|1700.75|1718.68|1700.88|1718.55|1700.75|2
1650992000000|2022-04-26 16:53:20|1718.19|1700.39|1716.55|1698.75|1718.19|1700.39|1716.55|1698.75|12
1650992010000|2022-04-26 16:53:30|1716.52|1698.72|1715.7|1697.9|1716.52|1698.72|1715.7|1697.9|13
1650992020000|2022-04-26 16:53:40|1715.4|1697.6|1716.1|1698.3|1716.1|1698.3|1715.1|1697.3|13
1650992030000|2022-04-26 16:53:50|1716.2|1698.4|1716.84|1699.04|1717.01|1699.21|1716.16|1698.36|18
1650992040000|2022-04-26 16:54:00|1716.77|1698.97|1715.78|1697.98|1716.77|1698.97|1715.76|1697.96|27
1650992050000|2022-04-26 16:54:10|1715.75|1697.95|1716.59|1698.79|1716.59|1698.79|1715.71|1697.91|24
1650992060000|2022-04-26 16:54:20|1717.2|1699.4|1717.59|1699.79|1718|1700.2|1717.2|1699.4|26
1650992070000|2022-04-26 16:54:30|1717.6|1699.8|1717.57|1699.77|1717.69|1699.89|1717.57|1699.77|20
1650992080000|2022-04-26 16:54:40|1717.6|1699.8|1718.55|1700.75|1718.55|1700.75|1717.58|1699.78|23
1650992090000|2022-04-26 16:54:50|1718.49|1700.69|1718.49|1700.69|1718.64|1700.84|1718.34|1700.54|5
1650992100000|2022-04-26 16:55:00|1718.64|1700.84|1718.54|1700.74|1719.3|1701.5|1718.54|1700.74|10
1650992110000|2022-04-26 16:55:10|1718.84|1701.04|1717.18|1699.38|1718.9|1701.1|1717.07|1699.27|18
1650992120000|2022-04-26 16:55:20|1717.12|1699.32|1717.78|1699.98|1718.4|1700.6|1717.12|1699.32|25
1650992130000|2022-04-26 16:55:30|1717.65|1699.85|1716.1|1698.3|1717.65|1699.85|1716.1|1698.3|19
1650992140000|2022-04-26 16:55:40|1716.13|1698.33|1715.76|1697.96|1716.2|1698.4|1715.76|1697.96|8
1650992150000|2022-04-26 16:55:50|1715.67|1697.87|1717.4|1699.6|1717.4|1699.6|1715.67|1697.87|12
1650992160000|2022-04-26 16:56:00|1717.32|1699.52|1716.58|1698.78|1717.37|1699.57|1716.54|1698.74|22
1650992170000|2022-04-26 16:56:10|1716.64|1698.84|1715.6|1697.8|1716.64|1698.84|1715.6|1697.8|16
1650992180000|2022-04-26 16:56:20|1715.67|1697.87|1715.26|1697.46|1715.8|1698|1715.26|1697.46|6
1650992190000|2022-04-26 16:56:30|1715.34|1697.54|1715.55|1697.75|1715.87|1698.07|1714.75|1696.95|15
1650992200000|2022-04-26 16:56:40|1715.8|1698|1716.49|1698.69|1716.49|1698.69|1715.77|1697.97|21
1650992210000|2022-04-26 16:56:50|1716.48|1698.68|1716.68|1698.88|1717.38|1699.58|1716.48|1698.68|22
1650992220000|2022-04-26 16:57:00|1716.59|1698.79|1716.65|1698.85|1717.1|1699.3|1716.54|1698.74|20
1650992230000|2022-04-26 16:57:10|1716.75|1698.95|1717.46|1699.66|1717.5|1699.7|1716.75|1698.95|9
1650992240000|2022-04-26 16:57:20|1717.44|1699.64|1717.52|1699.72|1717.58|1699.78|1717.28|1699.48|16
1650992250000|2022-04-26 16:57:30|1717.54|1699.74|1717.45|1699.65|1717.64|1699.84|1717.44|1699.64|17
1650992260000|2022-04-26 16:57:40|1717.44|1699.64|1719.4|1701.6|1719.4|1701.6|1717.44|1699.64|22
1650992270000|2022-04-26 16:57:50|1719.35|1701.55|1721.39|1703.59|1721.39|1703.59|1719.35|1701.55|27
1650992280000|2022-04-26 16:58:00|1721.36|1703.56|1723.15|1705.35|1723.33|1705.53|1721.36|1703.56|22
1650992290000|2022-04-26 16:58:10|1723.1|1705.3|1722.15|1704.35|1723.1|1705.3|1721.97|1704.17|33
1650992300000|2022-04-26 16:58:20|1722.13|1704.33|1720.7|1702.9|1722.13|1704.33|1720.68|1702.88|16
1650992310000|2022-04-26 16:58:30|1720.8|1703|1721.38|1703.58|1721.38|1703.58|1720.05|1702.25|35
1650992320000|2022-04-26 16:58:40|1721.43|1703.63|1720.89|1703.09|1721.72|1703.92|1720.62|1702.82|30
1650992330000|2022-04-26 16:58:50|1720.87|1703.07|1719.82|1702.02|1720.87|1703.07|1719.69|1701.89|26
1650992340000|2022-04-26 16:59:00|1719.55|1701.75|1719.15|1701.35|1719.66|1701.86|1718.88|1701.08|9
1650992350000|2022-04-26 16:59:10|1719|1701.2|1719.7|1701.9|1719.76|1701.96|1719|1701.2|11
1650992360000|2022-04-26 16:59:20|1719.84|1702.04|1720.4|1702.6|1720.4|1702.6|1719.6|1701.8|20
1650992370000|2022-04-26 16:59:30|1720.41|1702.61|1720.65|1702.85|1720.7|1702.9|1720.41|1702.61|13
1650992380000|2022-04-26 16:59:40|1720.63|1702.83|1720.63|1702.83|1721.39|1703.59|1720.58|1702.78|19
1650992390000|2022-04-26 16:59:50|1720.65|1702.85|1720.66|1702.86|1721.13|1703.33|1720.65|1702.85|11
1650992400000|2022-04-26 17:00:00|1720.67|1702.87|1720.53|1702.73|1721.65|1703.85|1720.53|1702.73|11
1650992410000|2022-04-26 17:00:10|1720.41|1702.61|1719.4|1701.6|1720.41|1702.61|1719.4|1701.6|25
1650992420000|2022-04-26 17:00:20|1719.51|1701.71|1719.65|1701.85|1719.65|1701.85|1719.51|1701.71|4
1650992430000|2022-04-26 17:00:30|1719.5|1701.7|1719.5|1701.7|1719.5|1701.7|1719.5|1701.7|1
1650992440000|2022-04-26 17:00:40|1719.51|1701.71|1719.48|1701.68|1719.76|1701.96|1719.46|1701.66|9
1650992450000|2022-04-26 17:00:50|1719.47|1701.67|1719.5|1701.7|1719.5|1701.7|1718.87|1701.07|15
1650992460000|2022-04-26 17:01:00|1719.45|1701.65|1718.85|1701.05|1720.03|1702.23|1718.85|1701.05|21
1650992470000|2022-04-26 17:01:10|1718.75|1700.95|1718.21|1700.41|1718.75|1700.95|1718.21|1700.41|7
1650992480000|2022-04-26 17:01:20|1717.76|1699.96|1717.5|1699.7|1717.94|1700.14|1717.47|1699.67|11
1650992490000|2022-04-26 17:01:30|1717.45|1699.65|1716.36|1698.56|1717.45|1699.65|1716.11|1698.31|11
1650992500000|2022-04-26 17:01:40|1716.16|1698.36|1715.4|1697.6|1716.26|1698.46|1715.2|1697.4|14
1650992510000|2022-04-26 17:01:50|1715.41|1697.61|1714.5|1696.7|1715.75|1697.95|1714.47|1696.67|13
1650992520000|2022-04-26 17:02:00|1715.12|1697.32|1715.12|1697.32|1715.43|1697.63|1715.12|1697.32|15
1650992530000|2022-04-26 17:02:10|1715.14|1697.34|1714.71|1696.91|1715.35|1697.55|1714.71|1696.91|18
1650992540000|2022-04-26 17:02:20|1714.7|1696.9|1714.73|1696.93|1715.43|1697.63|1714.67|1696.87|20
1650992550000|2022-04-26 17:02:30|1714.71|1696.91|1715.39|1697.59|1715.42|1697.62|1714.71|1696.91|29
1650992560000|2022-04-26 17:02:40|1715.42|1697.62|1714.18|1696.38|1715.54|1697.74|1714.11|1696.31|20
1650992570000|2022-04-26 17:02:50|1714.49|1696.69|1715.53|1697.73|1715.53|1697.73|1714.33|1696.53|19
1650992580000|2022-04-26 17:03:00|1715.59|1697.79|1716.4|1698.6|1716.4|1698.6|1715.51|1697.71|23
1650992590000|2022-04-26 17:03:10|1716.54|1698.74|1716.69|1698.89|1717.4|1699.6|1716.54|1698.74|19
1650992600000|2022-04-26 17:03:20|1716.65|1698.85|1717.48|1699.68|1717.48|1699.68|1716.64|1698.84|15
1650992610000|2022-04-26 17:03:30|1717.5|1699.7|1717.64|1699.84|1717.79|1699.99|1717.47|1699.67|25
1650992620000|2022-04-26 17:03:40|1717.63|1699.83|1716.26|1698.46|1717.69|1699.89|1716.25|1698.45|26
1650992630000|2022-04-26 17:03:50|1716.23|1698.43|1715.53|1697.73|1716.23|1698.43|1715.41|1697.61|26
1650992640000|2022-04-26 17:04:00|1715.52|1697.72|1715.12|1697.32|1715.53|1697.73|1715.07|1697.27|15
1650992650000|2022-04-26 17:04:10|1715.24|1697.44|1714.77|1696.97|1715.24|1697.44|1714.66|1696.86|9
1650992660000|2022-04-26 17:04:20|1714.72|1696.92|1715.4|1697.6|1715.65|1697.85|1714.65|1696.85|14
1650992670000|2022-04-26 17:04:30|1715.55|1697.75|1715.4|1697.6|1715.65|1697.85|1715.4|1697.6|4
1650992680000|2022-04-26 17:04:40|1715.35|1697.55|1714.73|1696.93|1715.35|1697.55|1714.64|1696.84|7
1650992690000|2022-04-26 17:04:50|1714.59|1696.79|1714.61|1696.81|1714.73|1696.93|1713.87|1696.07|18
1650992700000|2022-04-26 17:05:00|1714.6|1696.8|1715.38|1697.58|1715.44|1697.64|1714.47|1696.67|29
1650992710000|2022-04-26 17:05:10|1715.37|1697.57|1715.52|1697.72|1715.56|1697.76|1715.35|1697.55|14
1650992720000|2022-04-26 17:05:20|1715.51|1697.71|1715.55|1697.75|1715.7|1697.9|1715.5|1697.7|15
1650992730000|2022-04-26 17:05:30|1715.43|1697.63|1715.61|1697.81|1715.62|1697.82|1715.43|1697.63|5
1650992740000|2022-04-26 17:05:40|1715.69|1697.89|1715.75|1697.95|1716.15|1698.35|1715.68|1697.88|11
1650992750000|2022-04-26 17:05:50|1715.42|1697.62|1715.59|1697.79|1715.65|1697.85|1715.34|1697.54|14
1650992760000|2022-04-26 17:06:00|1715.62|1697.82|1715.53|1697.73|1715.75|1697.95|1715.47|1697.67|11
1650992770000|2022-04-26 17:06:10|1715.47|1697.67|1714.96|1697.16|1715.58|1697.78|1714.95|1697.15|18
1650992780000|2022-04-26 17:06:20|1714.69|1696.89|1714.55|1696.75|1714.91|1697.11|1714.55|1696.75|7
1650992790000|2022-04-26 17:06:30|1714.47|1696.67|1713.61|1695.81|1714.47|1696.67|1713.61|1695.81|18
1650992800000|2022-04-26 17:06:40|1713.51|1695.71|1712.7|1694.9|1713.76|1695.96|1712.65|1694.85|18
1650992810000|2022-04-26 17:06:50|1712.65|1694.85|1711.39|1693.59|1712.65|1694.85|1711.39|1693.59|9
1650992820000|2022-04-26 17:07:00|1711.36|1693.56|1713.03|1695.23|1713.1|1695.3|1711.36|1693.56|28
1650992830000|2022-04-26 17:07:10|1713.11|1695.31|1713.08|1695.28|1713.4|1695.6|1713.07|1695.27|23
1650992840000|2022-04-26 17:07:20|1713.03|1695.23|1714.24|1696.44|1714.24|1696.44|1712.63|1694.83|22
1650992850000|2022-04-26 17:07:30|1714.29|1696.49|1714.37|1696.57|1714.37|1696.57|1714.18|1696.38|21
1650992860000|2022-04-26 17:07:40|1714.26|1696.46|1714.4|1696.6|1714.4|1696.6|1713.82|1696.02|22
1650992870000|2022-04-26 17:07:50|1714.46|1696.66|1714.31|1696.51|1714.46|1696.66|1714.04|1696.24|15
1650992880000|2022-04-26 17:08:00|1714.45|1696.65|1714.47|1696.67|1714.63|1696.83|1714.45|1696.65|21
1650992890000|2022-04-26 17:08:10|1714.45|1696.65|1713.9|1696.1|1714.46|1696.66|1713.74|1695.94|13
1650992900000|2022-04-26 17:08:20|1713.95|1696.15|1712.77|1694.97|1713.95|1696.15|1712.76|1694.96|13
1650992910000|2022-04-26 17:08:30|1712.82|1695.02|1713.45|1695.65|1713.58|1695.78|1712.82|1695.02|20
1650992920000|2022-04-26 17:08:40|1713.5|1695.7|1714.24|1696.44|1714.59|1696.79|1713.5|1695.7|23
1650992930000|2022-04-26 17:08:50|1714.19|1696.39|1713.41|1695.61|1714.26|1696.46|1713.4|1695.6|14
1650992940000|2022-04-26 17:09:00|1713.35|1695.55|1713.31|1695.51|1713.35|1695.55|1712.7|1694.9|18
1650992950000|2022-04-26 17:09:10|1713.34|1695.54|1713.8|1696|1714.42|1696.62|1713.34|1695.54|21
1650992960000|2022-04-26 17:09:20|1713.75|1695.95|1714.47|1696.67|1714.61|1696.81|1713.75|1695.95|22
1650992970000|2022-04-26 17:09:30|1714.46|1696.66|1713.42|1695.62|1714.55|1696.75|1713.27|1695.47|21
1650992980000|2022-04-26 17:09:40|1713.5|1695.7|1713.47|1695.67|1714.33|1696.53|1713.46|1695.66|18
1650992990000|2022-04-26 17:09:50|1713.48|1695.68|1713.47|1695.67|1713.54|1695.74|1713.46|1695.66|16
1650993000000|2022-04-26 17:10:00|1713.17|1695.37|1712.69|1694.89|1713.17|1695.37|1712.68|1694.88|18
1650993010000|2022-04-26 17:10:10|1712.65|1694.85|1713.33|1695.53|1713.36|1695.56|1712.64|1694.84|17
1650993020000|2022-04-26 17:10:20|1713.35|1695.55|1712.66|1694.86|1713.36|1695.56|1712.66|1694.86|15
1650993030000|2022-04-26 17:10:30|1712.55|1694.75|1712.01|1694.21|1712.55|1694.75|1711.95|1694.15|6
1650993040000|2022-04-26 17:10:40|1711.81|1694.01|1710.62|1692.82|1711.85|1694.05|1710.58|1692.78|23
1650993050000|2022-04-26 17:10:50|1711.26|1693.46|1710.99|1693.19|1711.63|1693.83|1710.82|1693.02|23
1650993060000|2022-04-26 17:11:00|1711.01|1693.21|1711.6|1693.8|1711.97|1694.17|1711.01|1693.21|23
1650993070000|2022-04-26 17:11:10|1711.62|1693.82|1712.5|1694.7|1712.5|1694.7|1711.61|1693.81|16
1650993090000|2022-04-26 17:11:30|1712.44|1694.64|1712.55|1694.75|1712.55|1694.75|1712.44|1694.64|5
1650993100000|2022-04-26 17:11:40|1712.58|1694.78|1713.45|1695.65|1713.45|1695.65|1712.48|1694.68|20
1650993110000|2022-04-26 17:11:50|1713.47|1695.67|1712.8|1695|1713.47|1695.67|1712.59|1694.79|7
1650993120000|2022-04-26 17:12:00|1712.59|1694.79|1712.31|1694.51|1712.59|1694.79|1711.92|1694.12|15
1650993130000|2022-04-26 17:12:10|1712.32|1694.52|1712.22|1694.42|1712.33|1694.53|1712.14|1694.34|14
1650993140000|2022-04-26 17:12:20|1712.21|1694.41|1712.42|1694.62|1712.42|1694.62|1712.15|1694.35|15
1650993150000|2022-04-26 17:12:30|1712.4|1694.6|1712.61|1694.81|1712.63|1694.83|1712.4|1694.6|17
1650993160000|2022-04-26 17:12:40|1712.64|1694.84|1713.31|1695.51|1713.33|1695.53|1712.64|1694.84|13
1650993170000|2022-04-26 17:12:50|1713.32|1695.52|1713.5|1695.7|1713.65|1695.85|1713.32|1695.52|16
1650993180000|2022-04-26 17:13:00|1713.55|1695.75|1714.48|1696.68|1714.48|1696.68|1713.55|1695.75|18
1650993190000|2022-04-26 17:13:10|1714.5|1696.7|1714.6|1696.8|1714.8|1697|1714.5|1696.7|5
1650993200000|2022-04-26 17:13:20|1714.57|1696.77|1714.54|1696.74|1714.77|1696.97|1714.52|1696.72|12
1650993210000|2022-04-26 17:13:30|1714.7|1696.9|1712.75|1694.95|1714.7|1696.9|1712.7|1694.9|26
1650993220000|2022-04-26 17:13:40|1712.7|1694.9|1711.9|1694.1|1712.7|1694.9|1711.69|1693.89|17
1650993230000|2022-04-26 17:13:50|1711.78|1693.98|1711.16|1693.36|1711.8|1694|1710.55|1692.75|23
1650993240000|2022-04-26 17:14:00|1711.19|1693.39|1710.69|1692.89|1711.51|1693.71|1710.69|1692.89|17
1650993250000|2022-04-26 17:14:10|1710.6|1692.8|1708.92|1691.12|1710.6|1692.8|1708.92|1691.12|13
1650993260000|2022-04-26 17:14:20|1708.53|1690.73|1707.55|1689.75|1709.34|1691.54|1707.1|1689.3|33
1650993270000|2022-04-26 17:14:30|1707.72|1689.92|1709.26|1691.46|1709.36|1691.56|1707.72|1689.92|32
1650993280000|2022-04-26 17:14:40|1709.24|1691.44|1708.42|1690.62|1709.38|1691.58|1708.31|1690.51|25
1650993290000|2022-04-26 17:14:50|1708.34|1690.54|1708.72|1690.92|1708.8|1691|1708.34|1690.54|21
1650993300000|2022-04-26 17:15:00|1708.74|1690.94|1710.53|1692.73|1711.4|1693.6|1708.73|1690.93|30
1650993310000|2022-04-26 17:15:10|1710.4|1692.6|1710.4|1692.6|1710.7|1692.9|1710.4|1692.6|13
1650993320000|2022-04-26 17:15:20|1710.37|1692.57|1710.4|1692.6|1710.4|1692.6|1709.57|1691.77|12
1650993330000|2022-04-26 17:15:30|1710.38|1692.58|1710.68|1692.88|1711.35|1693.55|1710.38|1692.58|15
1650993340000|2022-04-26 17:15:40|1710.63|1692.83|1708.93|1691.13|1710.66|1692.86|1708.93|1691.13|25
1650993350000|2022-04-26 17:15:50|1708.96|1691.16|1708.65|1690.85|1708.96|1691.16|1708.55|1690.75|15
1650993360000|2022-04-26 17:16:00|1708.6|1690.8|1707.26|1689.46|1708.6|1690.8|1707.26|1689.46|12
1650993370000|2022-04-26 17:16:10|1707.15|1689.35|1705.46|1687.66|1707.15|1689.35|1705.28|1687.48|20
1650993380000|2022-04-26 17:16:20|1705.6|1687.8|1704.43|1686.63|1705.7|1687.9|1704.43|1686.63|22
1650993390000|2022-04-26 17:16:30|1704.73|1686.93|1703.31|1685.51|1704.73|1686.93|1703.2|1685.4|22
1650993400000|2022-04-26 17:16:40|1703.4|1685.6|1703.51|1685.71|1703.51|1685.71|1702.6|1684.8|20
1650993410000|2022-04-26 17:16:50|1703.52|1685.72|1704.11|1686.31|1704.41|1686.61|1703.31|1685.51|23
1650993420000|2022-04-26 17:17:00|1704|1686.2|1703.53|1685.73|1705.09|1687.29|1703.49|1685.69|28
1650993430000|2022-04-26 17:17:10|1703.67|1685.87|1703.37|1685.57|1703.67|1685.87|1703.37|1685.57|20
1650993440000|2022-04-26 17:17:20|1703.42|1685.62|1703.67|1685.87|1703.67|1685.87|1702.83|1685.03|22
1650993450000|2022-04-26 17:17:30|1703.87|1686.07|1704.17|1686.37|1704.69|1686.89|1703.87|1686.07|22
1650993460000|2022-04-26 17:17:40|1704.18|1686.38|1704.45|1686.65|1704.89|1687.09|1704.18|1686.38|30
1650993470000|2022-04-26 17:17:50|1704.42|1686.62|1705.09|1687.29|1705.09|1687.29|1704.2|1686.4|21
1650993480000|2022-04-26 17:18:00|1704.96|1687.16|1703.65|1685.85|1704.96|1687.16|1703.5|1685.7|30
1650993490000|2022-04-26 17:18:10|1703.8|1686|1704.7|1686.9|1704.75|1686.95|1703.8|1686|29
1650993500000|2022-04-26 17:18:20|1704.68|1686.88|1704.45|1686.65|1705.43|1687.63|1704.4|1686.6|29
1650993510000|2022-04-26 17:18:30|1704.5|1686.7|1704.07|1686.27|1704.74|1686.94|1703.93|1686.13|21
1650993520000|2022-04-26 17:18:40|1703.97|1686.17|1704.68|1686.88|1704.68|1686.88|1703.75|1685.95|27
1650993530000|2022-04-26 17:18:50|1704.94|1687.14|1704.5|1686.7|1705.22|1687.42|1704.03|1686.23|30
1650993540000|2022-04-26 17:19:00|1704.3|1686.5|1703.81|1686.01|1704.3|1686.5|1703.8|1686|20
1650993550000|2022-04-26 17:19:10|1703.83|1686.03|1702.93|1685.13|1703.83|1686.03|1702.84|1685.04|8
1650993560000|2022-04-26 17:19:20|1702.98|1685.18|1702.8|1685|1703.03|1685.23|1702.55|1684.75|11
1650993570000|2022-04-26 17:19:30|1702.9|1685.1|1705.4|1687.6|1705.4|1687.6|1702.9|1685.1|28
1650993580000|2022-04-26 17:19:40|1705.46|1687.66|1705.47|1687.67|1705.47|1687.67|1705.37|1687.57|10
1650993590000|2022-04-26 17:19:50|1705.5|1687.7|1704.56|1686.76|1705.5|1687.7|1704.56|1686.76|18
1650993600000|2022-04-26 17:20:00|1704.62|1686.82|1705.72|1687.92|1705.8|1688|1704.62|1686.82|25
1650993610000|2022-04-26 17:20:10|1705.68|1687.88|1705.91|1688.11|1705.92|1688.12|1705.68|1687.88|9
1650993620000|2022-04-26 17:20:20|1706.39|1688.59|1706.44|1688.64|1706.44|1688.64|1705.94|1688.14|12
1650993630000|2022-04-26 17:20:30|1705.95|1688.15|1705.44|1687.64|1706.17|1688.37|1705.39|1687.59|19
1650993640000|2022-04-26 17:20:40|1705.4|1687.6|1705.55|1687.75|1705.9|1688.1|1705.15|1687.35|14
1650993650000|2022-04-26 17:20:50|1705.46|1687.66|1705.6|1687.8|1705.6|1687.8|1705.46|1687.66|6
1650993660000|2022-04-26 17:21:00|1705.38|1687.58|1703.67|1685.87|1705.5|1687.7|1703.62|1685.82|18
1650993670000|2022-04-26 17:21:10|1703.62|1685.82|1703.55|1685.75|1704.07|1686.27|1703.45|1685.65|13
1650993680000|2022-04-26 17:21:20|1703.4|1685.6|1701.75|1683.95|1703.4|1685.6|1701.71|1683.91|22
1650993690000|2022-04-26 17:21:30|1701.88|1684.08|1697.3|1679.5|1702.14|1684.34|1696.97|1679.17|23
1650993700000|2022-04-26 17:21:40|1696.7|1678.9|1692.94|1675.14|1696.7|1678.9|1692.32|1674.52|34
1650993710000|2022-04-26 17:21:50|1693.28|1675.48|1692.26|1674.46|1693.38|1675.58|1691.35|1673.55|24
1650993720000|2022-04-26 17:22:00|1692.22|1674.42|1693.97|1676.17|1693.98|1676.18|1692.12|1674.32|34
1650993730000|2022-04-26 17:22:10|1694.05|1676.25|1695.18|1677.38|1695.18|1677.38|1693.87|1676.07|26
1650993740000|2022-04-26 17:22:20|1695.35|1677.55|1697.39|1679.59|1697.5|1679.7|1695.35|1677.55|31
1650993750000|2022-04-26 17:22:30|1697.4|1679.6|1699.41|1681.61|1699.83|1682.03|1697.4|1679.6|27
1650993760000|2022-04-26 17:22:40|1699.52|1681.72|1696.16|1678.36|1699.52|1681.72|1696.16|1678.36|35
1650993770000|2022-04-26 17:22:50|1696.14|1678.34|1696.58|1678.78|1697.79|1679.99|1695.71|1677.91|38
1650993780000|2022-04-26 17:23:00|1696.54|1678.74|1695.54|1677.74|1697.37|1679.57|1695.48|1677.68|33
1650993790000|2022-04-26 17:23:10|1695.58|1677.78|1694.54|1676.74|1696.12|1678.32|1694.1|1676.3|30
1650993800000|2022-04-26 17:23:20|1694.59|1676.79|1694.38|1676.58|1694.59|1676.79|1693.78|1675.98|27
1650993810000|2022-04-26 17:23:30|1694.37|1676.57|1695.81|1678.01|1696.2|1678.4|1694.36|1676.56|25
1650993820000|2022-04-26 17:23:40|1695.86|1678.06|1694.73|1676.93|1695.86|1678.06|1694.73|1676.93|22
1650993830000|2022-04-26 17:23:50|1694.64|1676.84|1695.37|1677.57|1695.37|1677.57|1694.39|1676.59|18
1650993840000|2022-04-26 17:24:00|1695.35|1677.55|1694.16|1676.36|1695.37|1677.57|1694.01|1676.21|27
1650993850000|2022-04-26 17:24:10|1694.01|1676.21|1693.65|1675.85|1694.48|1676.68|1693.65|1675.85|15
1650993860000|2022-04-26 17:24:20|1693.68|1675.88|1693.4|1675.6|1693.72|1675.92|1692.51|1674.71|22
1650993870000|2022-04-26 17:24:30|1693.35|1675.55|1693.57|1675.77|1693.59|1675.79|1693.14|1675.34|22
1650993880000|2022-04-26 17:24:40|1693.6|1675.8|1694.44|1676.64|1694.48|1676.68|1693.59|1675.79|16
1650993890000|2022-04-26 17:24:50|1694.45|1676.65|1693.84|1676.04|1694.45|1676.65|1693.84|1676.04|26
1650993900000|2022-04-26 17:25:00|1694.01|1676.21|1694.15|1676.35|1694.22|1676.42|1694.01|1676.21|6
1650993910000|2022-04-26 17:25:10|1694.47|1676.67|1695.85|1678.05|1695.85|1678.05|1694.47|1676.67|30
1650993920000|2022-04-26 17:25:20|1695.86|1678.06|1696.77|1678.97|1697.34|1679.54|1695.86|1678.06|31
1650993930000|2022-04-26 17:25:30|1697.04|1679.24|1695.65|1677.85|1697.35|1679.55|1695.59|1677.79|27
1650993940000|2022-04-26 17:25:40|1695.59|1677.79|1695.6|1677.8|1696.15|1678.35|1695.39|1677.59|20
1650993950000|2022-04-26 17:25:50|1695.68|1677.88|1694.78|1676.98|1695.68|1677.88|1694.78|1676.98|22
1650993960000|2022-04-26 17:26:00|1694.77|1676.97|1695.6|1677.8|1695.77|1677.97|1694.75|1676.95|29
1650993970000|2022-04-26 17:26:10|1695.5|1677.7|1696.43|1678.63|1696.9|1679.1|1695.5|1677.7|13
1650993980000|2022-04-26 17:26:20|1696.47|1678.67|1696.19|1678.39|1696.47|1678.67|1696.05|1678.25|21
1650993990000|2022-04-26 17:26:30|1696.17|1678.37|1696.4|1678.6|1696.86|1679.06|1696.04|1678.24|30
1650994000000|2022-04-26 17:26:40|1696.39|1678.59|1696.72|1678.92|1697.59|1679.79|1696.39|1678.59|29
1650994010000|2022-04-26 17:26:50|1696.5|1678.7|1696.45|1678.65|1696.55|1678.75|1696.31|1678.51|20
1650994020000|2022-04-26 17:27:00|1696.5|1678.7|1696.5|1678.7|1697|1679.2|1696.5|1678.7|20
1650994030000|2022-04-26 17:27:10|1696.55|1678.75|1697.45|1679.65|1697.45|1679.65|1696.44|1678.64|23
1650994040000|2022-04-26 17:27:20|1697.39|1679.59|1697.4|1679.6|1697.56|1679.76|1697.37|1679.57|15
1650994050000|2022-04-26 17:27:30|1697.53|1679.73|1697.51|1679.71|1697.87|1680.07|1697.41|1679.61|16
1650994060000|2022-04-26 17:27:40|1697.49|1679.69|1697|1679.2|1697.49|1679.69|1697|1679.2|7
1650994070000|2022-04-26 17:27:50|1696.9|1679.1|1696.6|1678.8|1696.94|1679.14|1696.4|1678.6|13
1650994080000|2022-04-26 17:28:00|1696.4|1678.6|1695.63|1677.83|1696.4|1678.6|1695.63|1677.83|5
1650994090000|2022-04-26 17:28:10|1695.6|1677.8|1697.57|1679.77|1697.57|1679.77|1695.6|1677.8|15
1650994100000|2022-04-26 17:28:20|1697.48|1679.68|1698.45|1680.65|1699.1|1681.3|1697.48|1679.68|30
1650994110000|2022-04-26 17:28:30|1698.44|1680.64|1698.39|1680.59|1698.62|1680.82|1698.38|1680.58|15
1650994120000|2022-04-26 17:28:40|1698.6|1680.8|1697.28|1679.48|1698.6|1680.8|1696.84|1679.04|23
1650994130000|2022-04-26 17:28:50|1697.25|1679.45|1697.55|1679.75|1697.7|1679.9|1697.22|1679.42|20
1650994140000|2022-04-26 17:29:00|1697.57|1679.77|1698.17|1680.37|1698.28|1680.48|1697.5|1679.7|24
1650994150000|2022-04-26 17:29:10|1698.22|1680.42|1697.4|1679.6|1698.34|1680.54|1697.15|1679.35|16
1650994160000|2022-04-26 17:29:20|1697.36|1679.56|1697.4|1679.6|1697.4|1679.6|1697.32|1679.52|5
1650994170000|2022-04-26 17:29:30|1697.38|1679.58|1697.76|1679.96|1698.28|1680.48|1697.34|1679.54|22
1650994180000|2022-04-26 17:29:40|1698.15|1680.35|1698.63|1680.83|1698.63|1680.83|1697.82|1680.02|22
1650994190000|2022-04-26 17:29:50|1698.62|1680.82|1698.65|1680.85|1698.65|1680.85|1698.38|1680.58|14
1650994200000|2022-04-26 17:30:00|1698.5|1680.7|1698.39|1680.59|1698.65|1680.85|1697.85|1680.05|25
1650994210000|2022-04-26 17:30:10|1698.36|1680.56|1697.7|1679.9|1698.4|1680.6|1697.7|1679.9|21
1650994220000|2022-04-26 17:30:20|1697.86|1680.06|1699.27|1681.47|1699.29|1681.49|1697.7|1679.9|20
1650994230000|2022-04-26 17:30:30|1699.37|1681.57|1699.5|1681.7|1700.15|1682.35|1699.37|1681.57|12
1650994240000|2022-04-26 17:30:40|1699.44|1681.64|1699.6|1681.8|1699.6|1681.8|1699.34|1681.54|11
1650994250000|2022-04-26 17:30:50|1699.57|1681.77|1699.75|1681.95|1700.28|1682.48|1699.57|1681.77|14
1650994260000|2022-04-26 17:31:00|1699.5|1681.7|1699.4|1681.6|1699.5|1681.7|1699.4|1681.6|4
1650994270000|2022-04-26 17:31:10|1699.45|1681.65|1699.77|1681.97|1699.96|1682.16|1699.45|1681.65|20
1650994280000|2022-04-26 17:31:20|1699.85|1682.05|1701.42|1683.62|1701.46|1683.66|1699.85|1682.05|10
1650994290000|2022-04-26 17:31:30|1701.45|1683.65|1701.37|1683.57|1702.37|1684.57|1701.15|1683.35|24
1650994300000|2022-04-26 17:31:40|1701.5|1683.7|1701.3|1683.5|1701.5|1683.7|1701.14|1683.34|14
1650994310000|2022-04-26 17:31:50|1701.31|1683.51|1699.58|1681.78|1701.32|1683.52|1699.58|1681.78|19
1650994320000|2022-04-26 17:32:00|1699.74|1681.94|1697.5|1679.7|1699.85|1682.05|1697.5|1679.7|26
1650994330000|2022-04-26 17:32:10|1697.61|1679.81|1696.7|1678.9|1697.61|1679.81|1696.56|1678.76|17
1650994340000|2022-04-26 17:32:20|1696.86|1679.06|1696.6|1678.8|1697.36|1679.56|1696.54|1678.74|21
1650994350000|2022-04-26 17:32:30|1696.49|1678.69|1696.47|1678.67|1696.49|1678.69|1695.84|1678.04|13
1650994360000|2022-04-26 17:32:40|1696.49|1678.69|1696.29|1678.49|1696.49|1678.69|1695.5|1677.7|22
1650994370000|2022-04-26 17:32:50|1696.3|1678.5|1696.56|1678.76|1696.56|1678.76|1696.14|1678.34|24
1650994380000|2022-04-26 17:33:00|1696.45|1678.65|1696.57|1678.77|1696.64|1678.84|1696.42|1678.62|16
1650994390000|2022-04-26 17:33:10|1696.68|1678.88|1698.03|1680.23|1698.03|1680.23|1696.54|1678.74|31
1650994400000|2022-04-26 17:33:20|1698.07|1680.27|1700.09|1682.29|1700.4|1682.6|1697.83|1680.03|16
1650994410000|2022-04-26 17:33:30|1700.04|1682.24|1700.84|1683.04|1701.24|1683.44|1700.04|1682.24|12
1650994420000|2022-04-26 17:33:40|1700.92|1683.12|1701.4|1683.6|1701.8|1684|1700.92|1683.12|17
1650994430000|2022-04-26 17:33:50|1701.29|1683.49|1700.47|1682.67|1701.29|1683.49|1699.69|1681.89|18
1650994440000|2022-04-26 17:34:00|1700.5|1682.7|1700.7|1682.9|1701.08|1683.28|1700.45|1682.65|23
1650994450000|2022-04-26 17:34:10|1700.49|1682.69|1700.26|1682.46|1700.49|1682.69|1699.57|1681.77|16
1650994460000|2022-04-26 17:34:20|1700.27|1682.47|1700.33|1682.53|1700.4|1682.6|1700.01|1682.21|21
1650994470000|2022-04-26 17:34:30|1700.23|1682.43|1699.59|1681.79|1700.3|1682.5|1699.59|1681.79|14
1650994480000|2022-04-26 17:34:40|1699.61|1681.81|1699.44|1681.64|1699.67|1681.87|1699.13|1681.33|16
1650994490000|2022-04-26 17:34:50|1699.57|1681.77|1699.37|1681.57|1699.6|1681.8|1699.19|1681.39|15
1650994500000|2022-04-26 17:35:00|1699.22|1681.42|1698.9|1681.1|1699.47|1681.67|1698.9|1681.1|20
1650994510000|2022-04-26 17:35:10|1698.88|1681.08|1698.29|1680.49|1698.9|1681.1|1698.24|1680.44|21
1650994520000|2022-04-26 17:35:20|1698.35|1680.55|1698.31|1680.51|1698.35|1680.55|1698.1|1680.3|12
1650994530000|2022-04-26 17:35:30|1698.29|1680.49|1698.5|1680.7|1698.5|1680.7|1697.93|1680.13|17
1650994540000|2022-04-26 17:35:40|1698.96|1681.16|1698.75|1680.95|1698.96|1681.16|1698.75|1680.95|3
1650994550000|2022-04-26 17:35:50|1698.55|1680.75|1697.65|1679.85|1698.6|1680.8|1697.65|1679.85|13
1650994560000|2022-04-26 17:36:00|1697.62|1679.82|1699.05|1681.25|1699.05|1681.25|1697.62|1679.82|20
1650994570000|2022-04-26 17:36:10|1698.85|1681.05|1697.61|1679.81|1698.85|1681.05|1697.5|1679.7|17
1650994580000|2022-04-26 17:36:20|1697.7|1679.9|1697.51|1679.71|1697.7|1679.9|1697.45|1679.65|7
1650994590000|2022-04-26 17:36:30|1697.52|1679.72|1698.35|1680.55|1698.35|1680.55|1697.52|1679.72|14
1650994600000|2022-04-26 17:36:40|1698.37|1680.57|1698.43|1680.63|1698.9|1681.1|1698.37|1680.57|10
1650994610000|2022-04-26 17:36:50|1698.44|1680.64|1698.5|1680.7|1698.61|1680.81|1698.4|1680.6|11
1650994620000|2022-04-26 17:37:00|1698.45|1680.65|1698.57|1680.77|1698.6|1680.8|1698.45|1680.65|8
1650994630000|2022-04-26 17:37:10|1698.58|1680.78|1698.8|1681|1699.43|1681.63|1698.58|1680.78|16
1650994640000|2022-04-26 17:37:20|1698.77|1680.97|1698.54|1680.74|1698.77|1680.97|1698.47|1680.67|5
1650994650000|2022-04-26 17:37:30|1698.64|1680.84|1699.41|1681.61|1699.41|1681.61|1698.62|1680.82|16
1650994660000|2022-04-26 17:37:40|1699.38|1681.58|1701.32|1683.52|1701.4|1683.6|1699.38|1681.58|18
1650994670000|2022-04-26 17:37:50|1701.36|1683.56|1701.52|1683.72|1701.75|1683.95|1701.36|1683.56|17
1650994680000|2022-04-26 17:38:00|1701.61|1683.81|1701.46|1683.66|1701.64|1683.84|1701.42|1683.62|26
1650994690000|2022-04-26 17:38:10|1701.78|1683.98|1701.68|1683.88|1702.13|1684.33|1701.63|1683.83|14
1650994700000|2022-04-26 17:38:20|1701.8|1684|1701.67|1683.87|1702.37|1684.57|1701.5|1683.7|23
1650994710000|2022-04-26 17:38:30|1701.65|1683.85|1700.85|1683.05|1701.65|1683.85|1700.84|1683.04|13
1650994720000|2022-04-26 17:38:40|1700.89|1683.09|1699.03|1681.23|1700.94|1683.14|1699.03|1681.23|21
1650994730000|2022-04-26 17:38:50|1698.93|1681.13|1698.51|1680.71|1698.93|1681.13|1698.41|1680.61|20
1650994740000|2022-04-26 17:39:00|1698.54|1680.74|1699.45|1681.65|1699.45|1681.65|1698.54|1680.74|19
1650994750000|2022-04-26 17:39:10|1699.41|1681.61|1700.33|1682.53|1700.33|1682.53|1699.36|1681.56|30
1650994760000|2022-04-26 17:39:20|1700.42|1682.62|1701.5|1683.7|1701.5|1683.7|1700.38|1682.58|22
1650994770000|2022-04-26 17:39:30|1701.42|1683.62|1701.36|1683.56|1701.42|1683.62|1700.58|1682.78|25
1650994780000|2022-04-26 17:39:40|1701.38|1683.58|1702.5|1684.7|1702.5|1684.7|1701.36|1683.56|19
1650994790000|2022-04-26 17:39:50|1702.7|1684.9|1701.45|1683.65|1702.73|1684.93|1701.39|1683.59|22
1650994800000|2022-04-26 17:40:00|1701.42|1683.62|1702.3|1684.5|1702.3|1684.5|1701.41|1683.61|14
1650994810000|2022-04-26 17:40:10|1702.34|1684.54|1702.55|1684.75|1702.55|1684.75|1702.34|1684.54|12
1650994820000|2022-04-26 17:40:20|1702.42|1684.62|1702.5|1684.7|1702.6|1684.8|1702.42|1684.62|4
1650994830000|2022-04-26 17:40:30|1702.6|1684.8|1702.63|1684.83|1702.63|1684.83|1702.42|1684.62|14
1650994840000|2022-04-26 17:40:40|1702.5|1684.7|1702.47|1684.67|1702.51|1684.71|1702.46|1684.66|11
1650994850000|2022-04-26 17:40:50|1702.48|1684.68|1701.44|1683.64|1702.54|1684.74|1701.44|1683.64|18
1650994860000|2022-04-26 17:41:00|1701.42|1683.62|1701.37|1683.57|1701.42|1683.62|1700.66|1682.86|25
1650994870000|2022-04-26 17:41:10|1701.45|1683.65|1703.08|1685.28|1703.7|1685.9|1701.45|1683.65|22
1650994880000|2022-04-26 17:41:20|1703.93|1686.13|1704.4|1686.6|1705.4|1687.6|1703.93|1686.13|24
1650994890000|2022-04-26 17:41:30|1704.38|1686.58|1705.4|1687.6|1705.44|1687.64|1704.35|1686.55|27
1650994900000|2022-04-26 17:41:40|1705.39|1687.59|1705.44|1687.64|1706.3|1688.5|1704.62|1686.82|22
1650994910000|2022-04-26 17:41:50|1705.45|1687.65|1705.4|1687.6|1705.75|1687.95|1705.15|1687.35|25
1650994920000|2022-04-26 17:42:00|1705.42|1687.62|1705.26|1687.46|1705.92|1688.12|1705.26|1687.46|27
1650994930000|2022-04-26 17:42:10|1705.19|1687.39|1705.14|1687.34|1705.26|1687.46|1704.58|1686.78|13
1650994940000|2022-04-26 17:42:20|1705.08|1687.28|1706.07|1688.27|1706.15|1688.35|1704.8|1687|27
1650994950000|2022-04-26 17:42:30|1705.89|1688.09|1706.37|1688.57|1706.49|1688.69|1705.88|1688.08|19
1650994960000|2022-04-26 17:42:40|1706.38|1688.58|1707.09|1689.29|1707.09|1689.29|1706.38|1688.58|13
1650994970000|2022-04-26 17:42:50|1707.05|1689.25|1706.52|1688.72|1707.05|1689.25|1706.51|1688.71|10
1650994980000|2022-04-26 17:43:00|1706.51|1688.71|1707.55|1689.75|1707.55|1689.75|1706.51|1688.71|15
1650994990000|2022-04-26 17:43:10|1707.59|1689.79|1708.57|1690.77|1708.59|1690.79|1707.59|1689.79|23
1650995000000|2022-04-26 17:43:20|1708.58|1690.78|1707.73|1689.93|1708.58|1690.78|1707.61|1689.81|27
1650995010000|2022-04-26 17:43:30|1707.76|1689.96|1708.32|1690.52|1708.32|1690.52|1707.76|1689.96|15
1650995020000|2022-04-26 17:43:40|1708.33|1690.53|1707.51|1689.71|1708.33|1690.53|1707.43|1689.63|24
1650995030000|2022-04-26 17:43:50|1707.32|1689.52|1707.39|1689.59|1707.43|1689.63|1706.59|1688.79|23
1650995040000|2022-04-26 17:44:00|1707.4|1689.6|1707.5|1689.7|1707.52|1689.72|1707.4|1689.6|7
1650995050000|2022-04-26 17:44:10|1707.48|1689.68|1707.48|1689.68|1707.52|1689.72|1707.48|1689.68|13
1650995060000|2022-04-26 17:44:20|1707.35|1689.55|1707.4|1689.6|1707.41|1689.61|1707.24|1689.44|19
1650995070000|2022-04-26 17:44:30|1707.39|1689.59|1707.43|1689.63|1707.58|1689.78|1707.37|1689.57|18
1650995080000|2022-04-26 17:44:40|1707.5|1689.7|1707.49|1689.69|1707.52|1689.72|1707.45|1689.65|7
1650995090000|2022-04-26 17:44:50|1707.48|1689.68|1707.46|1689.66|1707.48|1689.68|1707.21|1689.41|11
1650995100000|2022-04-26 17:45:00|1707.47|1689.67|1707.09|1689.29|1707.58|1689.78|1707.09|1689.29|15
1650995110000|2022-04-26 17:45:10|1707.24|1689.44|1706.55|1688.75|1707.24|1689.44|1706.34|1688.54|21
1650995120000|2022-04-26 17:45:20|1706.49|1688.69|1706.48|1688.68|1706.64|1688.84|1706.41|1688.61|15
1650995130000|2022-04-26 17:45:30|1706.42|1688.62|1706.37|1688.57|1706.44|1688.64|1706.24|1688.44|13
1650995140000|2022-04-26 17:45:40|1706.38|1688.58|1706.37|1688.57|1706.38|1688.58|1706.11|1688.31|9
1650995150000|2022-04-26 17:45:50|1706.36|1688.56|1706.33|1688.53|1706.39|1688.59|1706.33|1688.53|11
1650995160000|2022-04-26 17:46:00|1706.34|1688.54|1706.44|1688.64|1706.46|1688.66|1706.34|1688.54|14
1650995170000|2022-04-26 17:46:10|1706.43|1688.63|1706.55|1688.75|1706.56|1688.76|1706.43|1688.63|20
1650995180000|2022-04-26 17:46:20|1706.41|1688.61|1704.54|1686.74|1706.41|1688.61|1704.5|1686.7|23
1650995190000|2022-04-26 17:46:30|1704.44|1686.64|1704.25|1686.45|1704.45|1686.65|1704.21|1686.41|7
1650995200000|2022-04-26 17:46:40|1704.2|1686.4|1702.5|1684.7|1704.2|1686.4|1702.45|1684.65|17
1650995210000|2022-04-26 17:46:50|1702.39|1684.59|1701.42|1683.62|1702.39|1684.59|1701.35|1683.55|28
1650995220000|2022-04-26 17:47:00|1701.43|1683.63|1701.4|1683.6|1701.5|1683.7|1701.37|1683.57|14
1650995230000|2022-04-26 17:47:10|1701.39|1683.59|1701.59|1683.79|1702.31|1684.51|1701.39|1683.59|26
1650995240000|2022-04-26 17:47:20|1701.58|1683.78|1701.58|1683.78|1701.8|1684|1701.53|1683.73|17
1650995250000|2022-04-26 17:47:30|1701.6|1683.8|1701.46|1683.66|1701.6|1683.8|1701.43|1683.63|6
1650995260000|2022-04-26 17:47:40|1701.7|1683.9|1702.65|1684.85|1702.72|1684.92|1701.52|1683.72|16
1650995270000|2022-04-26 17:47:50|1702.6|1684.8|1701.9|1684.1|1702.65|1684.85|1701.89|1684.09|7
1650995280000|2022-04-26 17:48:00|1701.95|1684.15|1702.47|1684.67|1702.52|1684.72|1701.75|1683.95|11
1650995290000|2022-04-26 17:48:10|1702.39|1684.59|1702.5|1684.7|1702.5|1684.7|1702.14|1684.34|16
1650995300000|2022-04-26 17:48:20|1702.43|1684.63|1702.5|1684.7|1702.5|1684.7|1702.43|1684.63|4
1650995310000|2022-04-26 17:48:30|1702.55|1684.75|1702.4|1684.6|1702.55|1684.75|1701.86|1684.06|15
1650995320000|2022-04-26 17:48:40|1702.59|1684.79|1702.42|1684.62|1702.9|1685.1|1702.42|1684.62|10
1650995330000|2022-04-26 17:48:50|1702.6|1684.8|1702.55|1684.75|1702.6|1684.8|1702.43|1684.63|3
1650995340000|2022-04-26 17:49:00|1702.47|1684.67|1702.41|1684.61|1702.47|1684.67|1702.29|1684.49|5
1650995350000|2022-04-26 17:49:10|1702.12|1684.32|1701.89|1684.09|1702.12|1684.32|1701.65|1683.85|8
1650995360000|2022-04-26 17:49:20|1701.65|1683.85|1701.75|1683.95|1702.35|1684.55|1701.65|1683.85|10
1650995370000|2022-04-26 17:49:30|1701.55|1683.75|1701.7|1683.9|1701.7|1683.9|1701.55|1683.75|5
1650995380000|2022-04-26 17:49:40|1701.75|1683.95|1702.24|1684.44|1702.24|1684.44|1701.75|1683.95|7
1650995390000|2022-04-26 17:49:50|1702.25|1684.45|1703.4|1685.6|1703.4|1685.6|1702.25|1684.45|5
1650995400000|2022-04-26 17:50:00|1703.36|1685.56|1702.6|1684.8|1703.43|1685.63|1702.6|1684.8|9
1650995410000|2022-04-26 17:50:10|1702.55|1684.75|1701.75|1683.95|1702.59|1684.79|1701.72|1683.92|9
1650995420000|2022-04-26 17:50:20|1701.65|1683.85|1701.95|1684.15|1701.99|1684.19|1701.6|1683.8|7
1650995430000|2022-04-26 17:50:30|1701.9|1684.1|1701.9|1684.1|1702.03|1684.23|1701.9|1684.1|6
1650995440000|2022-04-26 17:50:40|1701.65|1683.85|1701.85|1684.05|1701.85|1684.05|1701.6|1683.8|7
1650995450000|2022-04-26 17:50:50|1702|1684.2|1701.55|1683.75|1702|1684.2|1701.55|1683.75|12
1650995460000|2022-04-26 17:51:00|1701.47|1683.67|1701.55|1683.75|1701.6|1683.8|1701.47|1683.67|7
1650995470000|2022-04-26 17:51:10|1701.52|1683.72|1702.35|1684.55|1702.35|1684.55|1701.52|1683.72|16
1650995480000|2022-04-26 17:51:20|1702.33|1684.53|1702.4|1684.6|1702.4|1684.6|1701.81|1684.01|11
1650995490000|2022-04-26 17:51:30|1702.43|1684.63|1702.55|1684.75|1702.55|1684.75|1702.43|1684.63|3
1650995500000|2022-04-26 17:51:40|1702.5|1684.7|1702.01|1684.21|1702.7|1684.9|1702.01|1684.21|6
1650995510000|2022-04-26 17:51:50|1701.96|1684.16|1701.68|1683.88|1702.11|1684.31|1701.68|1683.88|12
1650995520000|2022-04-26 17:52:00|1701.69|1683.89|1701.55|1683.75|1701.7|1683.9|1701.46|1683.66|17
1650995530000|2022-04-26 17:52:10|1701.46|1683.66|1700.65|1682.85|1701.55|1683.75|1700.61|1682.81|9
1650995540000|2022-04-26 17:52:20|1700.43|1682.63|1699.61|1681.81|1700.43|1682.63|1699.61|1681.81|11
1650995550000|2022-04-26 17:52:30|1699.65|1681.85|1701.3|1683.5|1701.3|1683.5|1699.65|1681.85|29
1650995560000|2022-04-26 17:52:40|1701.31|1683.51|1701.06|1683.26|1701.56|1683.76|1700.97|1683.17|24
1650995570000|2022-04-26 17:52:50|1701.31|1683.51|1702.33|1684.53|1702.33|1684.53|1701.31|1683.51|14
1650995580000|2022-04-26 17:53:00|1702.34|1684.54|1702.6|1684.8|1702.6|1684.8|1702.34|1684.54|2
1650995590000|2022-04-26 17:53:10|1703|1685.2|1704.42|1686.62|1704.42|1686.62|1702.87|1685.07|19
1650995600000|2022-04-26 17:53:20|1704.44|1686.64|1704.45|1686.65|1704.45|1686.65|1704.42|1686.62|4
1650995610000|2022-04-26 17:53:30|1704.48|1686.68|1705.4|1687.6|1705.4|1687.6|1704.48|1686.68|9
1650995620000|2022-04-26 17:53:40|1705.12|1687.32|1705.42|1687.62|1705.42|1687.62|1704.9|1687.1|11
1650995630000|2022-04-26 17:53:50|1705.41|1687.61|1705.41|1687.61|1705.41|1687.61|1705.41|1687.61|1
1650995640000|2022-04-26 17:54:00|1705.17|1687.37|1705.16|1687.36|1705.17|1687.37|1704.91|1687.11|10
1650995650000|2022-04-26 17:54:10|1705.41|1687.61|1706.4|1688.6|1706.4|1688.6|1705.41|1687.61|11
1650995660000|2022-04-26 17:54:20|1706.39|1688.59|1705.55|1687.75|1706.39|1688.59|1705.38|1687.58|24
1650995670000|2022-04-26 17:54:30|1705.47|1687.67|1705.22|1687.42|1705.47|1687.67|1705.05|1687.25|15
1650995680000|2022-04-26 17:54:40|1705.33|1687.53|1705.16|1687.36|1705.45|1687.65|1705.1|1687.3|16
1650995690000|2022-04-26 17:54:50|1704.78|1686.98|1703.55|1685.75|1704.96|1687.16|1703.45|1685.65|21
1650995700000|2022-04-26 17:55:00|1703.45|1685.65|1703.28|1685.48|1703.45|1685.65|1702.96|1685.16|18
1650995710000|2022-04-26 17:55:10|1703.23|1685.43|1702.98|1685.18|1703.36|1685.56|1702.38|1684.58|21
1650995720000|2022-04-26 17:55:20|1702.99|1685.19|1702.7|1684.9|1702.99|1685.19|1702.3|1684.5|24
1650995730000|2022-04-26 17:55:30|1702.65|1684.85|1702.6|1684.8|1702.7|1684.9|1702.46|1684.66|9
1650995740000|2022-04-26 17:55:40|1702.55|1684.75|1702.56|1684.76|1702.6|1684.8|1702.54|1684.74|9
1650995750000|2022-04-26 17:55:50|1702.59|1684.79|1704.39|1686.59|1704.4|1686.6|1702.54|1684.74|31
1650995760000|2022-04-26 17:56:00|1704.41|1686.61|1704.55|1686.75|1704.67|1686.87|1704.41|1686.61|6
1650995770000|2022-04-26 17:56:10|1704.56|1686.76|1704.53|1686.73|1704.58|1686.78|1704.52|1686.72|10
1650995780000|2022-04-26 17:56:20|1704.77|1686.97|1705.85|1688.05|1705.85|1688.05|1704.77|1686.97|17
1650995790000|2022-04-26 17:56:30|1705.9|1688.1|1707.3|1689.5|1707.3|1689.5|1705.7|1687.9|18
1650995800000|2022-04-26 17:56:40|1707.33|1689.53|1707.34|1689.54|1707.57|1689.77|1707.14|1689.34|24
1650995810000|2022-04-26 17:56:50|1707.33|1689.53|1707.12|1689.32|1707.52|1689.72|1707.12|1689.32|13
1650995820000|2022-04-26 17:57:00|1707.4|1689.6|1707.54|1689.74|1707.54|1689.74|1707.33|1689.53|21
1650995830000|2022-04-26 17:57:10|1707.58|1689.78|1708.03|1690.23|1708.03|1690.23|1707.57|1689.77|24
1650995840000|2022-04-26 17:57:20|1708.04|1690.24|1708.22|1690.42|1708.37|1690.57|1707.86|1690.06|14
1650995850000|2022-04-26 17:57:30|1708.23|1690.43|1708.25|1690.45|1708.26|1690.46|1707.97|1690.17|10
1650995860000|2022-04-26 17:57:40|1707.98|1690.18|1707.97|1690.17|1708.4|1690.6|1707.97|1690.17|12
1650995870000|2022-04-26 17:57:50|1707.89|1690.09|1708.32|1690.52|1708.32|1690.52|1707.89|1690.09|17
1650995880000|2022-04-26 17:58:00|1708.42|1690.62|1707.97|1690.17|1708.45|1690.65|1707.95|1690.15|11
1650995890000|2022-04-26 17:58:10|1707.94|1690.14|1707.43|1689.63|1708.03|1690.23|1707.43|1689.63|13
1650995900000|2022-04-26 17:58:20|1707.5|1689.7|1707.41|1689.61|1707.5|1689.7|1707.41|1689.61|11
1650995910000|2022-04-26 17:58:30|1707.42|1689.62|1707.58|1689.78|1707.6|1689.8|1707.38|1689.58|16
1650995920000|2022-04-26 17:58:40|1707.65|1689.85|1707.18|1689.38|1707.65|1689.85|1706.97|1689.17|14
1650995930000|2022-04-26 17:58:50|1707.17|1689.37|1707.55|1689.75|1707.6|1689.8|1707.17|1689.37|21
1650995940000|2022-04-26 17:59:00|1707.44|1689.64|1707.55|1689.75|1707.55|1689.75|1707.31|1689.51|11
1650995950000|2022-04-26 17:59:10|1707.43|1689.63|1707.45|1689.65|1707.55|1689.75|1707.2|1689.4|14
1650995960000|2022-04-26 17:59:20|1707.43|1689.63|1707.46|1689.66|1707.55|1689.75|1707.28|1689.48|10
1650995970000|2022-04-26 17:59:30|1707.38|1689.58|1707.55|1689.75|1707.55|1689.75|1707.23|1689.43|8
1650995980000|2022-04-26 17:59:40|1707.49|1689.69|1707.49|1689.69|1707.6|1689.8|1707.48|1689.68|8
1650995990000|2022-04-26 17:59:50|1707.79|1689.99|1708.43|1690.63|1708.47|1690.67|1707.79|1689.99|20
1650996000000|2022-04-26 18:00:00|1708.35|1690.55|1708.4|1690.6|1708.5|1690.7|1707.94|1690.14|19
1650996010000|2022-04-26 18:00:10|1708.42|1690.62|1708.4|1690.6|1708.42|1690.62|1708.1|1690.3|7
1650996020000|2022-04-26 18:00:20|1708.34|1690.54|1707.2|1689.4|1708.34|1690.54|1707.06|1689.26|17
1650996030000|2022-04-26 18:00:30|1707.17|1689.37|1707.25|1689.45|1707.28|1689.48|1706.92|1689.12|10
1650996040000|2022-04-26 18:00:40|1706.73|1688.93|1707.86|1690.06|1707.86|1690.06|1706.58|1688.78|29
1650996050000|2022-04-26 18:00:50|1707.92|1690.12|1708.37|1690.57|1708.4|1690.6|1707.92|1690.12|19
1650996060000|2022-04-26 18:01:00|1708.34|1690.54|1707.84|1690.04|1708.34|1690.54|1707.84|1690.04|2
1650996070000|2022-04-26 18:01:10|1708.21|1690.41|1708.23|1690.43|1708.34|1690.54|1707.84|1690.04|9
1650996080000|2022-04-26 18:01:20|1708.25|1690.45|1706.53|1688.73|1708.25|1690.45|1706.34|1688.54|28
1650996090000|2022-04-26 18:01:30|1706.43|1688.63|1705.4|1687.6|1706.55|1688.75|1705.33|1687.53|21
1650996100000|2022-04-26 18:01:40|1705.38|1687.58|1704.24|1686.44|1705.38|1687.58|1704.24|1686.44|26
1650996110000|2022-04-26 18:01:50|1704.23|1686.43|1703.28|1685.48|1704.24|1686.44|1703.14|1685.34|26
1650996120000|2022-04-26 18:02:00|1703.26|1685.46|1702.83|1685.03|1703.73|1685.93|1702.8|1685|26
1650996130000|2022-04-26 18:02:10|1702.82|1685.02|1702.2|1684.4|1702.82|1685.02|1701.66|1683.86|29
1650996140000|2022-04-26 18:02:20|1702.11|1684.31|1701.52|1683.72|1702.11|1684.31|1701.45|1683.65|25
1650996150000|2022-04-26 18:02:30|1701.73|1683.93|1701.49|1683.69|1701.73|1683.93|1701.3|1683.5|15
1650996160000|2022-04-26 18:02:40|1701.4|1683.6|1701.7|1683.9|1701.7|1683.9|1701.4|1683.6|11
1650996170000|2022-04-26 18:02:50|1701.77|1683.97|1702.12|1684.32|1702.12|1684.32|1701.46|1683.66|18
1650996180000|2022-04-26 18:03:00|1702.29|1684.49|1703.42|1685.62|1703.46|1685.66|1702.29|1684.49|22
1650996190000|2022-04-26 18:03:10|1703.09|1685.29|1703.41|1685.61|1703.45|1685.65|1703.09|1685.29|4
1650996200000|2022-04-26 18:03:20|1703.22|1685.42|1703.01|1685.21|1703.23|1685.43|1703.01|1685.21|6
1650996210000|2022-04-26 18:03:30|1703.02|1685.22|1702.34|1684.54|1703.15|1685.35|1702.14|1684.34|20
1650996220000|2022-04-26 18:03:40|1702.33|1684.53|1702.3|1684.5|1702.33|1684.53|1701.51|1683.71|18
1650996230000|2022-04-26 18:03:50|1702.32|1684.52|1702.35|1684.55|1702.44|1684.64|1702|1684.2|18
1650996240000|2022-04-26 18:04:00|1702.36|1684.56|1702.26|1684.46|1702.45|1684.65|1702.22|1684.42|18
1650996250000|2022-04-26 18:04:10|1702.23|1684.43|1702.86|1685.06|1702.86|1685.06|1702.23|1684.43|18
1650996260000|2022-04-26 18:04:20|1702.89|1685.09|1703.8|1686|1703.8|1686|1702.89|1685.09|9
1650996270000|2022-04-26 18:04:30|1703.89|1686.09|1703.8|1686|1703.89|1686.09|1703.75|1685.95|7
1650996280000|2022-04-26 18:04:40|1703.49|1685.69|1703.46|1685.66|1703.49|1685.69|1703.46|1685.66|5
1650996290000|2022-04-26 18:04:50|1703.4|1685.6|1703.41|1685.61|1703.42|1685.62|1703.38|1685.58|9
1650996300000|2022-04-26 18:05:00|1703.28|1685.48|1703.59|1685.79|1703.59|1685.79|1703.25|1685.45|17
1650996310000|2022-04-26 18:05:10|1703.85|1686.05|1705.17|1687.37|1705.45|1687.65|1703.85|1686.05|24
1650996320000|2022-04-26 18:05:20|1705.25|1687.45|1704.34|1686.54|1705.25|1687.45|1704.34|1686.54|16
1650996330000|2022-04-26 18:05:30|1704.29|1686.49|1704.38|1686.58|1704.6|1686.8|1704.29|1686.49|20
1650996340000|2022-04-26 18:05:40|1704.36|1686.56|1702.36|1684.56|1704.36|1686.56|1702.36|1684.56|21
1650996350000|2022-04-26 18:05:50|1702.48|1684.68|1702.39|1684.59|1702.48|1684.68|1701.94|1684.14|16
1650996360000|2022-04-26 18:06:00|1702.71|1684.91|1702.46|1684.66|1702.71|1684.91|1702.27|1684.47|15
1650996370000|2022-04-26 18:06:10|1702.5|1684.7|1702.15|1684.35|1702.6|1684.8|1701.89|1684.09|14
1650996380000|2022-04-26 18:06:20|1702.04|1684.24|1701.55|1683.75|1702.1|1684.3|1701.55|1683.75|8
1650996390000|2022-04-26 18:06:30|1701.7|1683.9|1701.6|1683.8|1701.7|1683.9|1701.25|1683.45|12
1650996400000|2022-04-26 18:06:40|1701.5|1683.7|1701.65|1683.85|1701.65|1683.85|1700.8|1683|13
1650996410000|2022-04-26 18:06:50|1701.7|1683.9|1702.07|1684.27|1702.07|1684.27|1701.7|1683.9|10
1650996420000|2022-04-26 18:07:00|1702.38|1684.58|1702.52|1684.72|1702.74|1684.94|1702.38|1684.58|22
1650996430000|2022-04-26 18:07:10|1702.49|1684.69|1702.86|1685.06|1702.86|1685.06|1702.49|1684.69|17
1650996440000|2022-04-26 18:07:20|1702.83|1685.03|1701.86|1684.06|1702.9|1685.1|1701.86|1684.06|22
1650996450000|2022-04-26 18:07:30|1701.68|1683.88|1701.32|1683.52|1701.68|1683.88|1700.61|1682.81|24
1650996460000|2022-04-26 18:07:40|1701.31|1683.51|1701.55|1683.75|1701.55|1683.75|1701.21|1683.41|14
1650996470000|2022-04-26 18:07:50|1701.56|1683.76|1701.6|1683.8|1701.65|1683.85|1701.52|1683.72|11
1650996480000|2022-04-26 18:08:00|1701.7|1683.9|1701.82|1684.02|1701.82|1684.02|1701.49|1683.69|23
1650996490000|2022-04-26 18:08:10|1701.81|1684.01|1702.59|1684.79|1702.64|1684.84|1701.81|1684.01|17
1650996500000|2022-04-26 18:08:20|1702.55|1684.75|1703.7|1685.9|1703.7|1685.9|1702.55|1684.75|19
1650996510000|2022-04-26 18:08:30|1703.77|1685.97|1703.65|1685.85|1703.77|1685.97|1703.5|1685.7|5
1650996520000|2022-04-26 18:08:40|1703.55|1685.75|1704.43|1686.63|1704.43|1686.63|1703.55|1685.75|8
1650996530000|2022-04-26 18:08:50|1704.45|1686.65|1703.24|1685.44|1704.45|1686.65|1703.13|1685.33|13
1650996540000|2022-04-26 18:09:00|1703.19|1685.39|1703.44|1685.64|1703.44|1685.64|1702.52|1684.72|10
1650996550000|2022-04-26 18:09:10|1704.3|1686.5|1704.45|1686.65|1704.45|1686.65|1704.3|1686.5|4
1650996560000|2022-04-26 18:09:20|1704.5|1686.7|1703.7|1685.9|1704.5|1686.7|1703.7|1685.9|10
1650996570000|2022-04-26 18:09:30|1703.68|1685.88|1702.61|1684.81|1703.68|1685.88|1702.56|1684.76|21
1650996580000|2022-04-26 18:09:40|1702.65|1684.85|1701.34|1683.54|1702.89|1685.09|1701.34|1683.54|18
1650996590000|2022-04-26 18:09:50|1701.27|1683.47|1701.75|1683.95|1701.75|1683.95|1701.27|1683.47|10
1650996600000|2022-04-26 18:10:00|1701.79|1683.99|1702.85|1685.05|1702.92|1685.12|1701.77|1683.97|12
1650996610000|2022-04-26 18:10:10|1702.97|1685.17|1702.85|1685.05|1703.4|1685.6|1702.83|1685.03|15
1650996620000|2022-04-26 18:10:20|1702.63|1684.83|1702.7|1684.9|1702.7|1684.9|1702.63|1684.83|2
1650996630000|2022-04-26 18:10:30|1702.85|1685.05|1703.75|1685.95|1703.75|1685.95|1702.85|1685.05|12
1650996640000|2022-04-26 18:10:40|1703.8|1686|1704.4|1686.6|1704.4|1686.6|1703.8|1686|6
1650996650000|2022-04-26 18:10:50|1704.48|1686.68|1704.52|1686.72|1704.98|1687.18|1704.48|1686.68|6
1650996660000|2022-04-26 18:11:00|1704.62|1686.82|1705.48|1687.68|1705.48|1687.68|1704.62|1686.82|8
1650996670000|2022-04-26 18:11:10|1705.43|1687.63|1705.32|1687.52|1705.43|1687.63|1705.32|1687.52|2
1650996680000|2022-04-26 18:11:20|1705.4|1687.6|1707.23|1689.43|1707.31|1689.51|1705.4|1687.6|21
1650996690000|2022-04-26 18:11:30|1707.28|1689.48|1708.05|1690.25|1708.42|1690.62|1707.28|1689.48|14
1650996700000|2022-04-26 18:11:40|1708.14|1690.34|1706.4|1688.6|1708.14|1690.34|1706.4|1688.6|20
1650996710000|2022-04-26 18:11:50|1706.39|1688.59|1705.6|1687.8|1706.39|1688.59|1705.6|1687.8|10
1650996720000|2022-04-26 18:12:00|1705.4|1687.6|1705.55|1687.75|1705.6|1687.8|1705.4|1687.6|11
1650996730000|2022-04-26 18:12:10|1705.67|1687.87|1705.95|1688.15|1706.01|1688.21|1705.27|1687.47|24
1650996740000|2022-04-26 18:12:20|1706.25|1688.45|1706.31|1688.51|1706.42|1688.62|1706.25|1688.45|18
1650996750000|2022-04-26 18:12:30|1706.28|1688.48|1706.33|1688.53|1706.35|1688.55|1705.57|1687.77|25
1650996760000|2022-04-26 18:12:40|1706.34|1688.54|1705.7|1687.9|1706.38|1688.58|1705.65|1687.85|18
1650996770000|2022-04-26 18:12:50|1705.64|1687.84|1706.28|1688.48|1706.31|1688.51|1705.47|1687.67|22
1650996780000|2022-04-26 18:13:00|1706.26|1688.46|1705.74|1687.94|1706.28|1688.48|1705.69|1687.89|15
1650996790000|2022-04-26 18:13:10|1705.81|1688.01|1706.78|1688.98|1706.79|1688.99|1705.81|1688.01|23
1650996800000|2022-04-26 18:13:20|1706.77|1688.97|1707.3|1689.5|1707.37|1689.57|1706.77|1688.97|15
1650996810000|2022-04-26 18:13:30|1707.31|1689.51|1707.98|1690.18|1707.98|1690.18|1707.31|1689.51|14
1650996820000|2022-04-26 18:13:40|1708.27|1690.47|1707.8|1690|1708.4|1690.6|1707.77|1689.97|8
1650996840000|2022-04-26 18:14:00|1707.93|1690.13|1707.5|1689.7|1707.93|1690.13|1707.15|1689.35|12
1650996850000|2022-04-26 18:14:10|1707.55|1689.75|1708.3|1690.5|1708.4|1690.6|1707.46|1689.66|19
1650996860000|2022-04-26 18:14:20|1708.34|1690.54|1708.35|1690.55|1708.42|1690.62|1708.06|1690.26|7
1650996870000|2022-04-26 18:14:30|1708.06|1690.26|1708.32|1690.52|1708.65|1690.85|1708.06|1690.26|23
1650996880000|2022-04-26 18:14:40|1708.33|1690.53|1709.2|1691.4|1709.2|1691.4|1708.31|1690.51|23
1650996890000|2022-04-26 18:14:50|1709.15|1691.35|1709.17|1691.37|1709.33|1691.53|1709.14|1691.34|10
1650996900000|2022-04-26 18:15:00|1709.18|1691.38|1707.91|1690.11|1709.18|1691.38|1707.84|1690.04|23
1650996910000|2022-04-26 18:15:10|1707.9|1690.1|1708.2|1690.4|1708.25|1690.45|1707.14|1689.34|31
1650996920000|2022-04-26 18:15:20|1708.05|1690.25|1708.45|1690.65|1709.54|1691.74|1708.05|1690.25|25
1650996930000|2022-04-26 18:15:30|1708.42|1690.62|1710.06|1692.26|1710.25|1692.45|1708.28|1690.48|26
1650996940000|2022-04-26 18:15:40|1710.04|1692.24|1710.93|1693.13|1711.27|1693.47|1709.98|1692.18|28
1650996950000|2022-04-26 18:15:50|1710.46|1692.66|1710.09|1692.29|1710.55|1692.75|1710.09|1692.29|33
1650996960000|2022-04-26 18:16:00|1709.62|1691.82|1710.28|1692.48|1710.28|1692.48|1709.62|1691.82|27
1650996970000|2022-04-26 18:16:10|1710.15|1692.35|1708.66|1690.86|1710.15|1692.35|1708.56|1690.76|25
1650996980000|2022-04-26 18:16:20|1708.6|1690.8|1707.84|1690.04|1708.66|1690.86|1707.84|1690.04|22
1650996990000|2022-04-26 18:16:30|1707.83|1690.03|1706.68|1688.88|1707.92|1690.12|1706.68|1688.88|21
1650997000000|2022-04-26 18:16:40|1706.67|1688.87|1707.37|1689.57|1707.37|1689.57|1706.58|1688.78|15
1650997010000|2022-04-26 18:16:50|1707.38|1689.58|1707.38|1689.58|1707.53|1689.73|1707.38|1689.58|16
1650997020000|2022-04-26 18:17:00|1707.37|1689.57|1707.55|1689.75|1707.55|1689.75|1707.37|1689.57|11
1650997030000|2022-04-26 18:17:10|1707.49|1689.69|1706.52|1688.72|1707.49|1689.69|1706.52|1688.72|18
1650997040000|2022-04-26 18:17:20|1706.5|1688.7|1706.27|1688.47|1706.5|1688.7|1706.03|1688.23|13
1650997050000|2022-04-26 18:17:30|1705.96|1688.16|1707.22|1689.42|1707.45|1689.65|1705.85|1688.05|28
1650997060000|2022-04-26 18:17:40|1707.21|1689.41|1706.65|1688.85|1707.36|1689.56|1706.65|1688.85|21
1650997070000|2022-04-26 18:17:50|1706.77|1688.97|1707.36|1689.56|1707.37|1689.57|1706.5|1688.7|14
1650997080000|2022-04-26 18:18:00|1707.31|1689.51|1707.5|1689.7|1707.53|1689.73|1707.23|1689.43|18
1650997090000|2022-04-26 18:18:10|1707.51|1689.71|1707.5|1689.7|1707.52|1689.72|1707.48|1689.68|10
1650997100000|2022-04-26 18:18:20|1707.43|1689.63|1706.61|1688.81|1707.43|1689.63|1706.61|1688.81|26
1650997110000|2022-04-26 18:18:30|1706.68|1688.88|1707.42|1689.62|1707.44|1689.64|1706.67|1688.87|27
1650997120000|2022-04-26 18:18:40|1707.43|1689.63|1707.63|1689.83|1707.8|1690|1707.43|1689.63|19
1650997130000|2022-04-26 18:18:50|1707.64|1689.84|1708.66|1690.86|1708.66|1690.86|1707.62|1689.82|19
1650997140000|2022-04-26 18:19:00|1708.63|1690.83|1709.03|1691.23|1709.03|1691.23|1708.32|1690.52|16
1650997150000|2022-04-26 18:19:10|1709.07|1691.27|1709.75|1691.95|1709.96|1692.16|1709.07|1691.27|19
1650997160000|2022-04-26 18:19:20|1709.79|1691.99|1709.39|1691.59|1709.87|1692.07|1709.32|1691.52|22
1650997170000|2022-04-26 18:19:30|1709.35|1691.55|1709.55|1691.75|1709.58|1691.78|1709.3|1691.5|23
1650997180000|2022-04-26 18:19:40|1709.45|1691.65|1709.27|1691.47|1709.55|1691.75|1709.2|1691.4|22
1650997190000|2022-04-26 18:19:50|1709.28|1691.48|1708.53|1690.73|1709.28|1691.48|1708.47|1690.67|19
1650997200000|2022-04-26 18:20:00|1707.95|1690.15|1707.46|1689.66|1708.3|1690.5|1707.45|1689.65|13
1650997210000|2022-04-26 18:20:10|1707.43|1689.63|1707.28|1689.48|1707.45|1689.65|1707.22|1689.42|18
1650997220000|2022-04-26 18:20:20|1707.2|1689.4|1707.24|1689.44|1707.29|1689.49|1707.07|1689.27|16
1650997230000|2022-04-26 18:20:30|1707.22|1689.42|1707.17|1689.37|1707.52|1689.72|1707.13|1689.33|15
1650997240000|2022-04-26 18:20:40|1707.27|1689.47|1707.45|1689.65|1707.71|1689.91|1707.24|1689.44|23
1650997250000|2022-04-26 18:20:50|1707.57|1689.77|1708.08|1690.28|1708.15|1690.35|1707.55|1689.75|17
1650997260000|2022-04-26 18:21:00|1708.11|1690.31|1708.55|1690.75|1708.55|1690.75|1708.09|1690.29|23
1650997270000|2022-04-26 18:21:10|1708.75|1690.95|1708.75|1690.95|1708.82|1691.02|1708.75|1690.95|5
1650997280000|2022-04-26 18:21:20|1708.94|1691.14|1710.07|1692.27|1710.07|1692.27|1708.85|1691.05|14
1650997290000|2022-04-26 18:21:30|1710.45|1692.65|1711.31|1693.51|1711.59|1693.79|1710.4|1692.6|14
1650997300000|2022-04-26 18:21:40|1711.21|1693.41|1711.02|1693.22|1711.21|1693.41|1710.88|1693.08|16
1650997310000|2022-04-26 18:21:50|1711.25|1693.45|1710.73|1692.93|1711.96|1694.16|1710.73|1692.93|19
1650997320000|2022-04-26 18:22:00|1710.4|1692.6|1710.28|1692.48|1710.7|1692.9|1710.24|1692.44|21
1650997330000|2022-04-26 18:22:10|1710.29|1692.49|1708.7|1690.9|1710.43|1692.63|1708.7|1690.9|29
1650997340000|2022-04-26 18:22:20|1708.8|1691|1708.65|1690.85|1708.8|1691|1708.63|1690.83|4
1650997350000|2022-04-26 18:22:30|1708.53|1690.73|1707.75|1689.95|1708.53|1690.73|1707.6|1689.8|17
1650997360000|2022-04-26 18:22:40|1707.63|1689.83|1706.86|1689.06|1707.63|1689.83|1706.32|1688.52|29
1650997370000|2022-04-26 18:22:50|1706.58|1688.78|1706.12|1688.32|1706.58|1688.78|1706.05|1688.25|21
1650997380000|2022-04-26 18:23:00|1706.04|1688.24|1705.5|1687.7|1706.04|1688.24|1705.5|1687.7|9
1650997390000|2022-04-26 18:23:10|1705.59|1687.79|1705.73|1687.93|1706.29|1688.49|1705.5|1687.7|23
1650997400000|2022-04-26 18:23:20|1705.81|1688.01|1706.26|1688.46|1706.35|1688.55|1705.61|1687.81|27
1650997410000|2022-04-26 18:23:30|1706.31|1688.51|1706|1688.2|1706.31|1688.51|1705.91|1688.11|17
1650997420000|2022-04-26 18:23:40|1705.96|1688.16|1706.27|1688.47|1706.29|1688.49|1705.96|1688.16|10
1650997430000|2022-04-26 18:23:50|1706.43|1688.63|1706.34|1688.54|1706.7|1688.9|1706.34|1688.54|21
1650997440000|2022-04-26 18:24:00|1706.29|1688.49|1705.6|1687.8|1706.73|1688.93|1705.6|1687.8|17
1650997450000|2022-04-26 18:24:10|1705.65|1687.85|1706.35|1688.55|1706.4|1688.6|1705.6|1687.8|16
1650997460000|2022-04-26 18:24:20|1706.38|1688.58|1706.25|1688.45|1706.39|1688.59|1706.25|1688.45|13
1650997470000|2022-04-26 18:24:30|1706.18|1688.38|1706.36|1688.56|1706.36|1688.56|1706.08|1688.28|15
1650997480000|2022-04-26 18:24:40|1706.35|1688.55|1706.42|1688.62|1706.44|1688.64|1705.92|1688.12|16
1650997490000|2022-04-26 18:24:50|1706.43|1688.63|1706.46|1688.66|1706.46|1688.66|1706.06|1688.26|19
1650997500000|2022-04-26 18:25:00|1706.42|1688.62|1706.1|1688.3|1706.58|1688.78|1706.1|1688.3|20
1650997510000|2022-04-26 18:25:10|1706.05|1688.25|1706.4|1688.6|1706.4|1688.6|1706.05|1688.25|2
1650997520000|2022-04-26 18:25:20|1706.35|1688.55|1706.5|1688.7|1706.5|1688.7|1706.35|1688.55|6
1650997530000|2022-04-26 18:25:30|1706.55|1688.75|1706.6|1688.8|1706.6|1688.8|1706.55|1688.75|4
1650997540000|2022-04-26 18:25:40|1706.56|1688.76|1706.55|1688.75|1706.6|1688.8|1706.5|1688.7|4
1650997550000|2022-04-26 18:25:50|1706.7|1688.9|1706.35|1688.55|1706.7|1688.9|1706.35|1688.55|5
1650997560000|2022-04-26 18:26:00|1706.28|1688.48|1705.65|1687.85|1706.28|1688.48|1705.59|1687.79|9
1650997570000|2022-04-26 18:26:10|1705.55|1687.75|1705.48|1687.68|1705.55|1687.75|1705.42|1687.62|6
1650997580000|2022-04-26 18:26:20|1705.45|1687.65|1706.35|1688.55|1706.35|1688.55|1705.43|1687.63|16
1650997590000|2022-04-26 18:26:30|1706.34|1688.54|1705.99|1688.19|1706.34|1688.54|1705.99|1688.19|3
1650997600000|2022-04-26 18:26:40|1705.98|1688.18|1705.79|1687.99|1706.26|1688.46|1705.57|1687.77|19
1650997610000|2022-04-26 18:26:50|1705.53|1687.73|1705.59|1687.79|1705.59|1687.79|1705.52|1687.72|8
1650997620000|2022-04-26 18:27:00|1705.55|1687.75|1705.37|1687.57|1705.55|1687.75|1705.31|1687.51|11
1650997630000|2022-04-26 18:27:10|1705.15|1687.35|1705.63|1687.83|1705.67|1687.87|1705.15|1687.35|18
1650997640000|2022-04-26 18:27:20|1705.53|1687.73|1705.55|1687.75|1705.85|1688.05|1705.5|1687.7|10
1650997660000|2022-04-26 18:27:40|1705.42|1687.62|1705.65|1687.85|1705.65|1687.85|1705.42|1687.62|4
1650997670000|2022-04-26 18:27:50|1705.62|1687.82|1705.5|1687.7|1705.62|1687.82|1705.24|1687.44|19
1650997680000|2022-04-26 18:28:00|1705.42|1687.62|1705.46|1687.66|1705.5|1687.7|1705.39|1687.59|14
1650997690000|2022-04-26 18:28:10|1705.43|1687.63|1705.67|1687.87|1705.67|1687.87|1705.4|1687.6|18
1650997700000|2022-04-26 18:28:20|1705.55|1687.75|1706.39|1688.59|1706.4|1688.6|1705.53|1687.73|14
1650997710000|2022-04-26 18:28:30|1706.35|1688.55|1705.83|1688.03|1706.35|1688.55|1705.51|1687.71|19
1650997720000|2022-04-26 18:28:40|1705.85|1688.05|1705.93|1688.13|1706.46|1688.66|1705.85|1688.05|19
1650997730000|2022-04-26 18:28:50|1705.95|1688.15|1706.85|1689.05|1706.85|1689.05|1705.73|1687.93|12
1650997740000|2022-04-26 18:29:00|1706.9|1689.1|1706.7|1688.9|1707|1689.2|1706.5|1688.7|7
1650997750000|2022-04-26 18:29:10|1706.75|1688.95|1706.9|1689.1|1706.9|1689.1|1706.74|1688.94|4
1650997760000|2022-04-26 18:29:20|1706.8|1689|1705.98|1688.18|1706.84|1689.04|1705.55|1687.75|15
1650997770000|2022-04-26 18:29:30|1706.05|1688.25|1706.45|1688.65|1706.45|1688.65|1706.05|1688.25|9
1650997780000|2022-04-26 18:29:40|1706.4|1688.6|1705.5|1687.7|1706.45|1688.65|1705.5|1687.7|12
1650997790000|2022-04-26 18:29:50|1705.45|1687.65|1705.48|1687.68|1705.5|1687.7|1705.45|1687.65|4
1650997800000|2022-04-26 18:30:00|1705.5|1687.7|1704.73|1686.93|1705.5|1687.7|1704.53|1686.73|21
1650997810000|2022-04-26 18:30:10|1704.77|1686.97|1705.15|1687.35|1705.24|1687.44|1704.6|1686.8|14
1650997820000|2022-04-26 18:30:20|1705.14|1687.34|1704.95|1687.15|1705.57|1687.77|1704.79|1686.99|30
1650997830000|2022-04-26 18:30:30|1705.16|1687.36|1705.57|1687.77|1705.71|1687.91|1705.16|1687.36|17
1650997840000|2022-04-26 18:30:40|1705.58|1687.78|1705.65|1687.85|1705.66|1687.86|1705.58|1687.78|9
1650997850000|2022-04-26 18:30:50|1705.57|1687.77|1706.01|1688.21|1706.11|1688.31|1705.57|1687.77|16
1650997860000|2022-04-26 18:31:00|1706.11|1688.31|1705.57|1687.77|1706.11|1688.31|1705.57|1687.77|11
1650997870000|2022-04-26 18:31:10|1705.61|1687.81|1706.05|1688.25|1706.05|1688.25|1705.6|1687.8|15
1650997880000|2022-04-26 18:31:20|1706.13|1688.33|1705.66|1687.86|1706.35|1688.55|1705.66|1687.86|19
1650997890000|2022-04-26 18:31:30|1705.6|1687.8|1705.37|1687.57|1705.6|1687.8|1705.28|1687.48|15
1650997900000|2022-04-26 18:31:40|1705.4|1687.6|1704.54|1686.74|1705.4|1687.6|1704.54|1686.74|15
1650997910000|2022-04-26 18:31:50|1704.48|1686.68|1704.48|1686.68|1704.52|1686.72|1704.47|1686.67|9
1650997920000|2022-04-26 18:32:00|1704.36|1686.56|1704.48|1686.68|1704.5|1686.7|1704.36|1686.56|11
1650997930000|2022-04-26 18:32:10|1704.5|1686.7|1703.78|1685.98|1704.5|1686.7|1703.78|1685.98|13
1650997940000|2022-04-26 18:32:20|1703.71|1685.91|1703.69|1685.89|1703.71|1685.91|1703.65|1685.85|3
1650997950000|2022-04-26 18:32:30|1703.65|1685.85|1703.65|1685.85|1703.69|1685.89|1703.65|1685.85|3
1650997960000|2022-04-26 18:32:40|1703.69|1685.89|1703.65|1685.85|1703.9|1686.1|1703.65|1685.85|8
1650997970000|2022-04-26 18:32:50|1703.69|1685.89|1704.76|1686.96|1704.76|1686.96|1703.69|1685.89|26
1650997980000|2022-04-26 18:33:00|1704.75|1686.95|1706.64|1688.84|1706.64|1688.84|1704.7|1686.9|27
1650997990000|2022-04-26 18:33:10|1706.65|1688.85|1706.93|1689.13|1707.34|1689.54|1706.59|1688.79|21
1650998000000|2022-04-26 18:33:20|1706.82|1689.02|1706.14|1688.34|1706.82|1689.02|1705.63|1687.83|23
1650998010000|2022-04-26 18:33:30|1705.59|1687.79|1705.34|1687.54|1705.74|1687.94|1705.34|1687.54|19
1650998020000|2022-04-26 18:33:40|1705.33|1687.53|1704.08|1686.28|1705.33|1687.53|1703.78|1685.98|25
1650998030000|2022-04-26 18:33:50|1703.78|1685.98|1703.23|1685.43|1703.8|1686|1703.23|1685.43|13
1650998040000|2022-04-26 18:34:00|1703.25|1685.45|1703.55|1685.75|1703.8|1686|1702.95|1685.15|26
1650998050000|2022-04-26 18:34:10|1703.64|1685.84|1703.1|1685.3|1703.66|1685.86|1703.05|1685.25|15
1650998060000|2022-04-26 18:34:20|1703.12|1685.32|1703.59|1685.79|1703.59|1685.79|1702.82|1685.02|25
1650998070000|2022-04-26 18:34:30|1703.6|1685.8|1704.3|1686.5|1704.36|1686.56|1703.55|1685.75|21
1650998080000|2022-04-26 18:34:40|1704.27|1686.47|1705.34|1687.54|1705.34|1687.54|1704.27|1686.47|23
1650998090000|2022-04-26 18:34:50|1705.41|1687.61|1706.41|1688.61|1706.41|1688.61|1705.41|1687.61|22
1650998100000|2022-04-26 18:35:00|1706.51|1688.71|1706.53|1688.73|1706.69|1688.89|1706.41|1688.61|27
1650998110000|2022-04-26 18:35:10|1706.57|1688.77|1706.61|1688.81|1706.65|1688.85|1706.57|1688.77|13
1650998120000|2022-04-26 18:35:20|1706.67|1688.87|1707.4|1689.6|1707.4|1689.6|1706.65|1688.85|9
1650998130000|2022-04-26 18:35:30|1707.33|1689.53|1707.5|1689.7|1707.5|1689.7|1707.33|1689.53|3
1650998140000|2022-04-26 18:35:40|1707.75|1689.95|1707.55|1689.75|1707.77|1689.97|1707.53|1689.73|5
1650998150000|2022-04-26 18:35:50|1707.66|1689.86|1707.47|1689.67|1707.92|1690.12|1707.47|1689.67|17
1650998160000|2022-04-26 18:36:00|1707.55|1689.75|1706.45|1688.65|1707.55|1689.75|1706.34|1688.54|18
1650998170000|2022-04-26 18:36:10|1706.43|1688.63|1706.5|1688.7|1706.5|1688.7|1706.42|1688.62|15
1650998180000|2022-04-26 18:36:20|1706.45|1688.65|1707.15|1689.35|1707.4|1689.6|1706.45|1688.65|18
1650998190000|2022-04-26 18:36:30|1707.17|1689.37|1707.33|1689.53|1707.33|1689.53|1707.01|1689.21|13
1650998200000|2022-04-26 18:36:40|1706.95|1689.15|1707.19|1689.39|1707.36|1689.56|1706.9|1689.1|13
1650998210000|2022-04-26 18:36:50|1707.23|1689.43|1707.42|1689.62|1707.48|1689.68|1707.2|1689.4|10
1650998220000|2022-04-26 18:37:00|1707.4|1689.6|1707.56|1689.76|1707.63|1689.83|1707.4|1689.6|22
1650998230000|2022-04-26 18:37:10|1707.6|1689.8|1707.55|1689.75|1708.4|1690.6|1707.55|1689.75|11
1650998240000|2022-04-26 18:37:20|1707.57|1689.77|1707.8|1690|1707.82|1690.02|1707.56|1689.76|14
1650998250000|2022-04-26 18:37:30|1707.65|1689.85|1707.5|1689.7|1707.69|1689.89|1707.5|1689.7|9
1650998260000|2022-04-26 18:37:40|1707.49|1689.69|1707.46|1689.66|1707.51|1689.71|1707.46|1689.66|7
1650998270000|2022-04-26 18:37:50|1707.48|1689.68|1707.53|1689.73|1707.54|1689.74|1707.48|1689.68|6
1650998280000|2022-04-26 18:38:00|1707.5|1689.7|1707.5|1689.7|1707.5|1689.7|1707.48|1689.68|3
1650998290000|2022-04-26 18:38:10|1707.44|1689.64|1706.46|1688.66|1707.44|1689.64|1706.46|1688.66|15
1650998300000|2022-04-26 18:38:20|1706.27|1688.47|1706.59|1688.79|1706.59|1688.79|1705.95|1688.15|23
1650998310000|2022-04-26 18:38:30|1706.6|1688.8|1706.11|1688.31|1706.6|1688.8|1706.11|1688.31|5
1650998320000|2022-04-26 18:38:40|1706.06|1688.26|1705.28|1687.48|1706.1|1688.3|1705.2|1687.4|20
1650998330000|2022-04-26 18:38:50|1705.4|1687.6|1705.37|1687.57|1705.43|1687.63|1705.29|1687.49|19
1650998340000|2022-04-26 18:39:00|1705.38|1687.58|1705.87|1688.07|1705.89|1688.09|1705.38|1687.58|17
1650998350000|2022-04-26 18:39:10|1705.86|1688.06|1706.42|1688.62|1706.42|1688.62|1705.55|1687.75|26
1650998360000|2022-04-26 18:39:20|1706.28|1688.48|1706.56|1688.76|1706.56|1688.76|1706.28|1688.48|7
1650998370000|2022-04-26 18:39:30|1706.52|1688.72|1706.56|1688.76|1706.56|1688.76|1705.95|1688.15|15
1650998380000|2022-04-26 18:39:40|1706.55|1688.75|1706.5|1688.7|1706.72|1688.92|1706.5|1688.7|23
1650998390000|2022-04-26 18:39:50|1706.49|1688.69|1706.5|1688.7|1706.51|1688.71|1706.48|1688.68|4
1650998400000|2022-04-26 18:40:00|1706.2|1688.4|1705|1687.2|1706.2|1688.4|1705|1687.2|24
1650998410000|2022-04-26 18:40:10|1705.01|1687.21|1705.55|1687.75|1705.55|1687.75|1705.01|1687.21|13
1650998420000|2022-04-26 18:40:20|1705.2|1687.4|1704.41|1686.61|1705.2|1687.4|1704.41|1686.61|15
1650998430000|2022-04-26 18:40:30|1704.44|1686.64|1704.84|1687.04|1704.86|1687.06|1703.88|1686.08|24
1650998440000|2022-04-26 18:40:40|1704.85|1687.05|1705.33|1687.53|1705.36|1687.56|1704.85|1687.05|17
1650998450000|2022-04-26 18:40:50|1705.36|1687.56|1704.12|1686.32|1705.41|1687.61|1704.12|1686.32|24
1650998460000|2022-04-26 18:41:00|1704.09|1686.29|1704.32|1686.52|1704.39|1686.59|1703.91|1686.11|27
1650998470000|2022-04-26 18:41:10|1704.33|1686.53|1704.42|1686.62|1704.5|1686.7|1703.55|1685.75|26
1650998480000|2022-04-26 18:41:20|1704.44|1686.64|1703.57|1685.77|1704.44|1686.64|1703.53|1685.73|22
1650998490000|2022-04-26 18:41:30|1703.52|1685.72|1703.55|1685.75|1703.61|1685.81|1703.4|1685.6|18
1650998500000|2022-04-26 18:41:40|1703.54|1685.74|1703.55|1685.75|1703.55|1685.75|1703.39|1685.59|16
1650998510000|2022-04-26 18:41:50|1703.54|1685.74|1704.13|1686.33|1704.13|1686.33|1703.48|1685.68|17
1650998520000|2022-04-26 18:42:00|1704.17|1686.37|1703.6|1685.8|1704.17|1686.37|1703.47|1685.67|18
1650998530000|2022-04-26 18:42:10|1703.56|1685.76|1703.28|1685.48|1703.59|1685.79|1703.28|1685.48|23
1650998540000|2022-04-26 18:42:20|1703.27|1685.47|1702.51|1684.71|1703.27|1685.47|1702.5|1684.7|22
1650998550000|2022-04-26 18:42:30|1702.54|1684.74|1701.77|1683.97|1702.55|1684.75|1701.77|1683.97|20
1650998560000|2022-04-26 18:42:40|1701.79|1683.99|1702.58|1684.78|1702.58|1684.78|1701.52|1683.72|27
1650998570000|2022-04-26 18:42:50|1702.57|1684.77|1703.05|1685.25|1703.08|1685.28|1702.37|1684.57|22
1650998580000|2022-04-26 18:43:00|1703.09|1685.29|1702.7|1684.9|1703.4|1685.6|1702.62|1684.82|21
1650998590000|2022-04-26 18:43:10|1702.52|1684.72|1702.49|1684.69|1702.94|1685.14|1702.45|1684.65|8
1650998600000|2022-04-26 18:43:20|1702.52|1684.72|1702.89|1685.09|1702.97|1685.17|1702.52|1684.72|23
1650998610000|2022-04-26 18:43:30|1702.88|1685.08|1703.29|1685.49|1703.32|1685.52|1702.86|1685.06|21
1650998620000|2022-04-26 18:43:40|1703.3|1685.5|1703.3|1685.5|1703.51|1685.71|1703.21|1685.41|20
1650998630000|2022-04-26 18:43:50|1703.35|1685.55|1703.26|1685.46|1703.35|1685.55|1703.26|1685.46|16
1650998640000|2022-04-26 18:44:00|1703.56|1685.76|1703.49|1685.69|1703.62|1685.82|1703.3|1685.5|22
1650998650000|2022-04-26 18:44:10|1703.48|1685.68|1703.31|1685.51|1703.54|1685.74|1703.28|1685.48|15
1650998660000|2022-04-26 18:44:20|1703.35|1685.55|1703.3|1685.5|1703.35|1685.55|1703.06|1685.26|15
1650998670000|2022-04-26 18:44:30|1703.25|1685.45|1703.1|1685.3|1703.3|1685.5|1702.94|1685.14|23
1650998680000|2022-04-26 18:44:40|1703.17|1685.37|1702.5|1684.7|1703.21|1685.41|1702.45|1684.65|24
1650998690000|2022-04-26 18:44:50|1702.45|1684.65|1702.45|1684.65|1702.62|1684.82|1702.38|1684.58|21
1650998700000|2022-04-26 18:45:00|1702.43|1684.63|1702.41|1684.61|1702.48|1684.68|1702.35|1684.55|19
1650998710000|2022-04-26 18:45:10|1702.42|1684.62|1702.45|1684.65|1702.48|1684.68|1702.41|1684.61|12
1650998720000|2022-04-26 18:45:20|1702.43|1684.63|1702.33|1684.53|1702.5|1684.7|1702.29|1684.49|14
1650998730000|2022-04-26 18:45:30|1702.39|1684.59|1702.56|1684.76|1702.56|1684.76|1702.34|1684.54|18
1650998740000|2022-04-26 18:45:40|1702.6|1684.8|1703.15|1685.35|1703.36|1685.56|1702.6|1684.8|22
1650998750000|2022-04-26 18:45:50|1703.19|1685.39|1703.43|1685.63|1703.43|1685.63|1702.6|1684.8|18
1650998760000|2022-04-26 18:46:00|1703.47|1685.67|1703.51|1685.71|1703.51|1685.71|1703.35|1685.55|18
1650998770000|2022-04-26 18:46:10|1703.49|1685.69|1703.2|1685.4|1703.51|1685.71|1703.14|1685.34|15
1650998780000|2022-04-26 18:46:20|1703.19|1685.39|1703.09|1685.29|1703.19|1685.39|1703.09|1685.29|14
1650998790000|2022-04-26 18:46:30|1703.08|1685.28|1703.51|1685.71|1703.75|1685.95|1703.08|1685.28|26
1650998800000|2022-04-26 18:46:40|1703.5|1685.7|1703.31|1685.51|1703.5|1685.7|1703.15|1685.35|14
1650998810000|2022-04-26 18:46:50|1703.35|1685.55|1702.87|1685.07|1703.35|1685.55|1702.55|1684.75|19
1650998820000|2022-04-26 18:47:00|1702.77|1684.97|1703.32|1685.52|1703.32|1685.52|1702.5|1684.7|28
1650998830000|2022-04-26 18:47:10|1703.36|1685.56|1703.38|1685.58|1703.4|1685.6|1703.29|1685.49|10
1650998840000|2022-04-26 18:47:20|1703.35|1685.55|1703.51|1685.71|1703.51|1685.71|1702.94|1685.14|21
1650998850000|2022-04-26 18:47:30|1703.5|1685.7|1703.49|1685.69|1703.5|1685.7|1703.46|1685.66|7
1650998860000|2022-04-26 18:47:40|1703.5|1685.7|1703.56|1685.76|1703.56|1685.76|1703.48|1685.68|18
1650998870000|2022-04-26 18:47:50|1703.53|1685.73|1703.55|1685.75|1703.56|1685.76|1703.51|1685.71|8
1650998880000|2022-04-26 18:48:00|1703.67|1685.87|1704.06|1686.26|1704.07|1686.27|1703.55|1685.75|17
1650998890000|2022-04-26 18:48:10|1703.85|1686.05|1703.55|1685.75|1703.85|1686.05|1703.55|1685.75|16
1650998900000|2022-04-26 18:48:20|1703.78|1685.98|1704.3|1686.5|1704.3|1686.5|1703.78|1685.98|12
1650998910000|2022-04-26 18:48:30|1704.1|1686.3|1704.2|1686.4|1704.2|1686.4|1704.04|1686.24|15
1650998920000|2022-04-26 18:48:40|1704.4|1686.6|1704.5|1686.7|1704.95|1687.15|1704.38|1686.58|8
1650998930000|2022-04-26 18:48:50|1704.55|1686.75|1704.4|1686.6|1704.55|1686.75|1704.4|1686.6|5
1650998940000|2022-04-26 18:49:00|1704.35|1686.55|1704.45|1686.65|1704.45|1686.65|1703.45|1685.65|16
1650998950000|2022-04-26 18:49:10|1704.57|1686.77|1704.85|1687.05|1704.88|1687.08|1704.55|1686.75|5
1650998960000|2022-04-26 18:49:20|1704.6|1686.8|1704.5|1686.7|1704.6|1686.8|1704.5|1686.7|2
1650998970000|2022-04-26 18:49:30|1704.3|1686.5|1704.3|1686.5|1704.3|1686.5|1704.3|1686.5|1
1650998980000|2022-04-26 18:49:40|1704.53|1686.73|1704.63|1686.83|1704.63|1686.83|1704.53|1686.73|3
1650998990000|2022-04-26 18:49:50|1704.53|1686.73|1704.63|1686.83|1704.63|1686.83|1704.4|1686.6|6
1650999000000|2022-04-26 18:50:00|1704.53|1686.73|1704.53|1686.73|1704.53|1686.73|1704.53|1686.73|1
1650999020000|2022-04-26 18:50:20|1704.63|1686.83|1704.68|1686.88|1704.78|1686.98|1704.53|1686.73|7
1650999030000|2022-04-26 18:50:30|1704.83|1687.03|1705.85|1688.05|1705.86|1688.06|1704.83|1687.03|24
1650999040000|2022-04-26 18:50:40|1705.95|1688.15|1705.6|1687.8|1705.96|1688.16|1705.48|1687.68|14
1650999050000|2022-04-26 18:50:50|1705.55|1687.75|1705.55|1687.75|1705.58|1687.78|1705.51|1687.71|14
1650999060000|2022-04-26 18:51:00|1705.68|1687.88|1705.57|1687.77|1705.79|1687.99|1705.56|1687.76|24
1650999070000|2022-04-26 18:51:10|1705.54|1687.74|1705.58|1687.78|1705.64|1687.84|1705.54|1687.74|18
1650999080000|2022-04-26 18:51:20|1705.54|1687.74|1706.35|1688.55|1706.35|1688.55|1705.54|1687.74|21
1650999090000|2022-04-26 18:51:30|1706.33|1688.53|1705.98|1688.18|1706.4|1688.6|1705.98|1688.18|11
1650999100000|2022-04-26 18:51:40|1705.95|1688.15|1705.4|1687.6|1705.95|1688.15|1705.39|1687.59|14
1650999110000|2022-04-26 18:51:50|1705.38|1687.58|1705.39|1687.59|1705.41|1687.61|1704.6|1686.8|21
1650999120000|2022-04-26 18:52:00|1705.37|1687.57|1705.72|1687.92|1705.79|1687.99|1705.37|1687.57|20
1650999130000|2022-04-26 18:52:10|1705.75|1687.95|1706.41|1688.61|1706.45|1688.65|1705.75|1687.95|11
1650999140000|2022-04-26 18:52:20|1706.4|1688.6|1706.41|1688.61|1706.41|1688.61|1705.65|1687.85|15
1650999150000|2022-04-26 18:52:30|1706.4|1688.6|1706.5|1688.7|1706.55|1688.75|1706.4|1688.6|5
1650999160000|2022-04-26 18:52:40|1706.4|1688.6|1706.39|1688.59|1706.4|1688.6|1706.39|1688.59|4
1650999170000|2022-04-26 18:52:50|1706.4|1688.6|1706.4|1688.6|1706.4|1688.6|1706.39|1688.59|3
1650999180000|2022-04-26 18:53:00|1706.38|1688.58|1706.45|1688.65|1706.45|1688.65|1706.38|1688.58|6
1650999190000|2022-04-26 18:53:10|1706.23|1688.43|1706.35|1688.55|1706.35|1688.55|1706.23|1688.43|7
1650999200000|2022-04-26 18:53:20|1706.36|1688.56|1706.38|1688.58|1706.38|1688.58|1706.35|1688.55|6
1650999210000|2022-04-26 18:53:30|1706.35|1688.55|1706.38|1688.58|1706.38|1688.58|1706.35|1688.55|2
1650999220000|2022-04-26 18:53:40|1706.4|1688.6|1706.8|1689|1706.8|1689|1706.4|1688.6|10
1650999230000|2022-04-26 18:53:50|1707.4|1689.6|1708.1|1690.3|1708.1|1690.3|1707.4|1689.6|4
1650999240000|2022-04-26 18:54:00|1708.11|1690.31|1707.55|1689.75|1708.44|1690.64|1707.55|1689.75|17
1650999250000|2022-04-26 18:54:10|1707.45|1689.65|1707.05|1689.25|1707.52|1689.72|1707.05|1689.25|11
1650999260000|2022-04-26 18:54:20|1706.89|1689.09|1706.45|1688.65|1706.89|1689.09|1706.39|1688.59|16
1650999270000|2022-04-26 18:54:30|1706.4|1688.6|1706.3|1688.5|1706.5|1688.7|1706.3|1688.5|4
1650999280000|2022-04-26 18:54:40|1706.35|1688.55|1706.2|1688.4|1706.35|1688.55|1706.19|1688.39|3
1650999290000|2022-04-26 18:54:50|1706.4|1688.6|1706.4|1688.6|1706.4|1688.6|1706.4|1688.6|1
1650999300000|2022-04-26 18:55:00|1706.5|1688.7|1706.5|1688.7|1706.8|1689|1706.47|1688.67|11
1650999320000|2022-04-26 18:55:20|1706.47|1688.67|1707.35|1689.55|1707.37|1689.57|1706.47|1688.67|13
1650999330000|2022-04-26 18:55:30|1707.62|1689.82|1707.67|1689.87|1707.75|1689.95|1707.5|1689.7|19
1650999340000|2022-04-26 18:55:40|1707.64|1689.84|1708.42|1690.62|1708.42|1690.62|1707.54|1689.74|10
1650999350000|2022-04-26 18:55:50|1708.49|1690.69|1708.37|1690.57|1708.49|1690.69|1708.37|1690.57|4
1650999360000|2022-04-26 18:56:00|1708.47|1690.67|1707.66|1689.86|1708.47|1690.67|1707.66|1689.86|12
1650999370000|2022-04-26 18:56:10|1707.6|1689.8|1708.44|1690.64|1708.45|1690.65|1707.6|1689.8|12
1650999380000|2022-04-26 18:56:20|1708.47|1690.67|1708.45|1690.65|1708.64|1690.84|1708.45|1690.65|6
1650999390000|2022-04-26 18:56:30|1708.44|1690.64|1708.72|1690.92|1708.73|1690.93|1708.44|1690.64|11
1650999400000|2022-04-26 18:56:40|1708.82|1691.02|1708.83|1691.03|1708.87|1691.07|1708.62|1690.82|18
1650999410000|2022-04-26 18:56:50|1708.8|1691|1708.9|1691.1|1708.94|1691.14|1708.67|1690.87|18
1650999420000|2022-04-26 18:57:00|1708.93|1691.13|1708.56|1690.76|1709.43|1691.63|1708.56|1690.76|18
1650999430000|2022-04-26 18:57:10|1708.55|1690.75|1708.48|1690.68|1708.59|1690.79|1708.47|1690.67|8
1650999440000|2022-04-26 18:57:20|1708.35|1690.55|1708.35|1690.55|1708.35|1690.55|1708.35|1690.55|1
1650999450000|2022-04-26 18:57:30|1708.63|1690.83|1709.61|1691.81|1710.13|1692.33|1708.63|1690.83|28
1650999460000|2022-04-26 18:57:40|1709.62|1691.82|1709.4|1691.6|1709.62|1691.82|1709.07|1691.27|24
1650999470000|2022-04-26 18:57:50|1709.41|1691.61|1709.28|1691.48|1709.44|1691.64|1706.68|1688.88|22
1650999480000|2022-04-26 18:58:00|1709.3|1691.5|1709.52|1691.72|1709.99|1692.19|1709.3|1691.5|21
1650999490000|2022-04-26 18:58:10|1709.53|1691.73|1710.92|1693.12|1710.92|1693.12|1709.53|1691.73|25
1650999500000|2022-04-26 18:58:20|1710.77|1692.97|1710.47|1692.67|1710.77|1692.97|1710.36|1692.56|6
1650999510000|2022-04-26 18:58:30|1710.43|1692.63|1710.66|1692.86|1710.66|1692.86|1710.43|1692.63|8
1650999520000|2022-04-26 18:58:40|1710.65|1692.85|1710.63|1692.83|1710.77|1692.97|1710.62|1692.82|16
1650999530000|2022-04-26 18:58:50|1710.62|1692.82|1710.87|1693.07|1710.87|1693.07|1710.47|1692.67|11
1650999540000|2022-04-26 18:59:00|1710.8|1693|1710.75|1692.95|1710.87|1693.07|1710.7|1692.9|12
1650999550000|2022-04-26 18:59:10|1710.76|1692.96|1710.71|1692.91|1710.82|1693.02|1710.71|1692.91|7
1650999560000|2022-04-26 18:59:20|1710.76|1692.96|1710.82|1693.02|1710.88|1693.08|1710.71|1692.91|10
1650999570000|2022-04-26 18:59:30|1710.83|1693.03|1711.62|1693.82|1711.65|1693.85|1710.79|1692.99|16
1650999580000|2022-04-26 18:59:40|1712.32|1694.52|1711.83|1694.03|1712.32|1694.52|1711.76|1693.96|16
1650999590000|2022-04-26 18:59:50|1711.79|1693.99|1711.85|1694.05|1711.89|1694.09|1711.79|1693.99|6
1650999600000|2022-04-26 19:00:00|1711.87|1694.07|1714.54|1696.74|1714.6|1696.8|1711.87|1694.07|22
1650999610000|2022-04-26 19:00:10|1714.25|1696.45|1714.67|1696.87|1714.67|1696.87|1714.25|1696.45|17
1650999620000|2022-04-26 19:00:20|1714.63|1696.83|1714.68|1696.88|1714.83|1697.03|1714.62|1696.82|9
1650999630000|2022-04-26 19:00:30|1714.59|1696.79|1714.81|1697.01|1715.03|1697.23|1714.59|1696.79|7
1650999640000|2022-04-26 19:00:40|1714.68|1696.88|1715.4|1697.6|1715.52|1697.72|1714.68|1696.88|14
1650999650000|2022-04-26 19:00:50|1715.48|1697.68|1715.4|1697.6|1715.53|1697.73|1715.03|1697.23|13
1650999660000|2022-04-26 19:01:00|1715.53|1697.73|1714.68|1696.88|1715.53|1697.73|1714.61|1696.81|25
1650999670000|2022-04-26 19:01:10|1714.89|1697.09|1714.75|1696.95|1714.89|1697.09|1714.75|1696.95|8
1650999680000|2022-04-26 19:01:20|1714.67|1696.87|1714.1|1696.3|1714.67|1696.87|1714.1|1696.3|13
1650999690000|2022-04-26 19:01:30|1714.06|1696.26|1711.55|1693.75|1714.06|1696.26|1711.55|1693.75|33
1650999700000|2022-04-26 19:01:40|1711.48|1693.68|1710.7|1692.9|1711.52|1693.72|1710.65|1692.85|17
1650999710000|2022-04-26 19:01:50|1710.65|1692.85|1710.6|1692.8|1710.7|1692.9|1710.32|1692.52|13
1650999720000|2022-04-26 19:02:00|1710.58|1692.78|1710.4|1692.6|1710.64|1692.84|1710.4|1692.6|6
1650999730000|2022-04-26 19:02:10|1710.41|1692.61|1710.6|1692.8|1710.75|1692.95|1710.41|1692.61|10
1650999740000|2022-04-26 19:02:20|1710.65|1692.85|1710.7|1692.9|1710.76|1692.96|1710.65|1692.85|7
1650999750000|2022-04-26 19:02:30|1710.75|1692.95|1710.8|1693|1710.8|1693|1710.65|1692.85|6
1650999760000|2022-04-26 19:02:40|1710.66|1692.86|1711.01|1693.21|1711.03|1693.23|1710.61|1692.81|14
1650999770000|2022-04-26 19:02:50|1711.13|1693.33|1711.48|1693.68|1711.58|1693.78|1711.13|1693.33|23
1650999780000|2022-04-26 19:03:00|1711.52|1693.72|1711.3|1693.5|1711.67|1693.87|1711.3|1693.5|20
1650999790000|2022-04-26 19:03:10|1711.47|1693.67|1711.45|1693.65|1711.47|1693.67|1711.07|1693.27|11
1650999800000|2022-04-26 19:03:20|1711.59|1693.79|1711.29|1693.49|1711.65|1693.85|1711.28|1693.48|20
1650999810000|2022-04-26 19:03:30|1711.16|1693.36|1710.76|1692.96|1711.16|1693.36|1710.72|1692.92|17
1650999820000|2022-04-26 19:03:40|1710.89|1693.09|1710.5|1692.7|1711.05|1693.25|1710.5|1692.7|12
1650999830000|2022-04-26 19:03:50|1710.51|1692.71|1710.55|1692.75|1710.7|1692.9|1710.5|1692.7|12
1650999840000|2022-04-26 19:04:00|1710.47|1692.67|1709.79|1691.99|1710.47|1692.67|1709.79|1691.99|15
1650999850000|2022-04-26 19:04:10|1709.83|1692.03|1709.7|1691.9|1709.84|1692.04|1709.7|1691.9|13
1650999860000|2022-04-26 19:04:20|1709.71|1691.91|1708.61|1690.81|1709.71|1691.91|1708.57|1690.77|16
1650999870000|2022-04-26 19:04:30|1708.59|1690.79|1708.51|1690.71|1708.59|1690.79|1708.49|1690.69|10
1650999880000|2022-04-26 19:04:40|1708.48|1690.68|1708.51|1690.71|1708.51|1690.71|1708.44|1690.64|9
1650999890000|2022-04-26 19:04:50|1708.5|1690.7|1708.59|1690.79|1708.59|1690.79|1708.49|1690.69|12
1650999900000|2022-04-26 19:05:00|1708.58|1690.78|1709.84|1692.04|1710.1|1692.3|1708.58|1690.78|17
1650999910000|2022-04-26 19:05:10|1709.85|1692.05|1709.6|1691.8|1709.97|1692.17|1709.59|1691.79|11
1650999920000|2022-04-26 19:05:20|1709.57|1691.77|1709.14|1691.34|1709.57|1691.77|1709.1|1691.3|10
1650999930000|2022-04-26 19:05:30|1709.22|1691.42|1708.43|1690.63|1709.22|1691.42|1708.41|1690.61|16
1650999940000|2022-04-26 19:05:40|1708.36|1690.56|1708.36|1690.56|1708.36|1690.56|1708.36|1690.56|1
1650999950000|2022-04-26 19:05:50|1708.39|1690.59|1708.42|1690.62|1708.56|1690.76|1708.39|1690.59|9
1650999960000|2022-04-26 19:06:00|1708.4|1690.6|1707.7|1689.9|1708.45|1690.65|1707.68|1689.88|27
1650999970000|2022-04-26 19:06:10|1707.74|1689.94|1707.58|1689.78|1707.74|1689.94|1707.53|1689.73|11
1650999980000|2022-04-26 19:06:20|1707.59|1689.79|1707.64|1689.84|1707.69|1689.89|1707.59|1689.79|9
1650999990000|2022-04-26 19:06:30|1707.58|1689.78|1706.87|1689.07|1707.58|1689.78|1706.7|1688.9|22
1651000000000|2022-04-26 19:06:40|1706.86|1689.06|1707.5|1689.7|1707.5|1689.7|1706.72|1688.92|13
1651000010000|2022-04-26 19:06:50|1707.44|1689.64|1708.42|1690.62|1708.47|1690.67|1707.44|1689.64|18
1651000020000|2022-04-26 19:07:00|1708.73|1690.93|1709.39|1691.59|1709.4|1691.6|1708.64|1690.84|12
1651000030000|2022-04-26 19:07:10|1709.69|1691.89|1709.84|1692.04|1709.84|1692.04|1709.69|1691.89|4
1651000040000|2022-04-26 19:07:20|1709.89|1692.09|1710.36|1692.56|1710.39|1692.59|1709.67|1691.87|12
1651000050000|2022-04-26 19:07:30|1710.7|1692.9|1710.55|1692.75|1710.7|1692.9|1710.55|1692.75|2
1651000060000|2022-04-26 19:07:40|1710.52|1692.72|1710.55|1692.75|1710.55|1692.75|1710.51|1692.71|3
1651000070000|2022-04-26 19:07:50|1710.53|1692.73|1710.55|1692.75|1710.7|1692.9|1710.53|1692.73|5
1651000080000|2022-04-26 19:08:00|1710.6|1692.8|1710.7|1692.9|1710.7|1692.9|1710.6|1692.8|2
1651000100000|2022-04-26 19:08:20|1710.65|1692.85|1710.7|1692.9|1710.7|1692.9|1710.65|1692.85|3
1651000120000|2022-04-26 19:08:40|1710.62|1692.82|1710.34|1692.54|1710.7|1692.9|1710.34|1692.54|4
1651000130000|2022-04-26 19:08:50|1710.45|1692.65|1709.8|1692|1710.54|1692.74|1709.8|1692|6
1651000140000|2022-04-26 19:09:00|1710.25|1692.45|1710.6|1692.8|1710.6|1692.8|1710.25|1692.45|5
1651000150000|2022-04-26 19:09:10|1710.55|1692.75|1712.05|1694.25|1712.28|1694.48|1710.55|1692.75|15
1651000160000|2022-04-26 19:09:20|1712.48|1694.68|1713.37|1695.57|1713.46|1695.66|1712.48|1694.68|29
1651000170000|2022-04-26 19:09:30|1713.4|1695.6|1713.46|1695.66|1713.46|1695.66|1713.4|1695.6|3
1651000180000|2022-04-26 19:09:40|1713.47|1695.67|1713.45|1695.65|1713.66|1695.86|1713.43|1695.63|6
1651000190000|2022-04-26 19:09:50|1713.44|1695.64|1712.71|1694.91|1713.5|1695.7|1712.71|1694.91|10
1651000200000|2022-04-26 19:10:00|1712.7|1694.9|1712.9|1695.1|1713.28|1695.48|1712.53|1694.73|27
1651000210000|2022-04-26 19:10:10|1712.95|1695.15|1713.26|1695.46|1713.47|1695.67|1712.91|1695.11|21
1651000220000|2022-04-26 19:10:20|1713.24|1695.44|1713.65|1695.85|1713.8|1696|1713.24|1695.44|16
1651000230000|2022-04-26 19:10:30|1713.8|1696|1713.42|1695.62|1713.8|1696|1713.42|1695.62|9
1651000240000|2022-04-26 19:10:40|1713.5|1695.7|1714.49|1696.69|1714.49|1696.69|1713.4|1695.6|14
1651000250000|2022-04-26 19:10:50|1714.5|1696.7|1715.24|1697.44|1715.24|1697.44|1714.5|1696.7|16
1651000260000|2022-04-26 19:11:00|1715.27|1697.47|1715.23|1697.43|1715.57|1697.77|1714.73|1696.93|22
1651000270000|2022-04-26 19:11:10|1715.22|1697.42|1715.36|1697.56|1715.36|1697.56|1714.97|1697.17|17
1651000280000|2022-04-26 19:11:20|1715.38|1697.58|1715.89|1698.09|1715.89|1698.09|1715.36|1697.56|26
1651000290000|2022-04-26 19:11:30|1715.85|1698.05|1716.15|1698.35|1716.15|1698.35|1715.85|1698.05|5
1651000300000|2022-04-26 19:11:40|1716.11|1698.31|1716.48|1698.68|1716.48|1698.68|1715.66|1697.86|11
1651000310000|2022-04-26 19:11:50|1716.43|1698.63|1716.4|1698.6|1717.4|1699.6|1716.4|1698.6|22
1651000320000|2022-04-26 19:12:00|1716.59|1698.79|1716.4|1698.6|1716.59|1698.79|1716.4|1698.6|2
1651000330000|2022-04-26 19:12:10|1716.58|1698.78|1715.26|1697.46|1716.65|1698.85|1715.26|1697.46|19
1651000340000|2022-04-26 19:12:20|1715.32|1697.52|1715.55|1697.75|1715.55|1697.75|1715.32|1697.52|5
1651000350000|2022-04-26 19:12:30|1715.37|1697.57|1714.99|1697.19|1715.4|1697.6|1714.99|1697.19|9
1651000360000|2022-04-26 19:12:40|1714.96|1697.16|1714.36|1696.56|1715.03|1697.23|1714.36|1696.56|15
1651000370000|2022-04-26 19:12:50|1714.37|1696.57|1713.67|1695.87|1714.4|1696.6|1713.62|1695.82|18
1651000380000|2022-04-26 19:13:00|1713.63|1695.83|1713.45|1695.65|1713.65|1695.85|1713.32|1695.52|15
1651000390000|2022-04-26 19:13:10|1713.38|1695.58|1712.34|1694.54|1713.38|1695.58|1711.64|1693.84|22
1651000400000|2022-04-26 19:13:20|1712.46|1694.66|1712.58|1694.78|1712.61|1694.81|1712.41|1694.61|18
1651000410000|2022-04-26 19:13:30|1712.78|1694.98|1713.29|1695.49|1713.45|1695.65|1712.78|1694.98|11
1651000420000|2022-04-26 19:13:40|1713.36|1695.56|1713.6|1695.8|1713.67|1695.87|1713.29|1695.49|15
1651000430000|2022-04-26 19:13:50|1714.08|1696.28|1713.54|1695.74|1714.39|1696.59|1713.54|1695.74|14
1651000440000|2022-04-26 19:14:00|1713.46|1695.66|1712.82|1695.02|1713.51|1695.71|1712.63|1694.83|23
1651000450000|2022-04-26 19:14:10|1712.59|1694.79|1713.4|1695.6|1713.4|1695.6|1712.59|1694.79|8
1651000460000|2022-04-26 19:14:20|1713.35|1695.55|1713.31|1695.51|1713.52|1695.72|1712.99|1695.19|10
1651000470000|2022-04-26 19:14:30|1713.32|1695.52|1713.4|1695.6|1713.4|1695.6|1713.29|1695.49|7
1651000480000|2022-04-26 19:14:40|1713.53|1695.73|1713|1695.2|1713.6|1695.8|1713|1695.2|15
1651000490000|2022-04-26 19:14:50|1712.93|1695.13|1713.2|1695.4|1713.25|1695.45|1712.85|1695.05|10
1651000500000|2022-04-26 19:15:00|1713.17|1695.37|1712.6|1694.8|1713.25|1695.45|1712.6|1694.8|17
1651000510000|2022-04-26 19:15:10|1712.55|1694.75|1712.43|1694.63|1712.65|1694.85|1712.36|1694.56|17
1651000520000|2022-04-26 19:15:20|1712.45|1694.65|1712.28|1694.48|1712.55|1694.75|1712.25|1694.45|11
1651000530000|2022-04-26 19:15:30|1712.25|1694.45|1711.25|1693.45|1712.27|1694.47|1711.21|1693.41|21
1651000540000|2022-04-26 19:15:40|1711.31|1693.51|1710.42|1692.62|1711.38|1693.58|1710.42|1692.62|17
1651000550000|2022-04-26 19:15:50|1710.38|1692.58|1709.49|1691.69|1710.38|1692.58|1709.49|1691.69|12
1651000560000|2022-04-26 19:16:00|1709.43|1691.63|1709.43|1691.63|1709.45|1691.65|1709.42|1691.62|5
1651000570000|2022-04-26 19:16:10|1709.38|1691.58|1707.85|1690.05|1709.38|1691.58|1707.85|1690.05|15
1651000580000|2022-04-26 19:16:20|1707.9|1690.1|1705.72|1687.92|1707.9|1690.1|1705.72|1687.92|27
1651000590000|2022-04-26 19:16:30|1705.71|1687.91|1705.46|1687.66|1705.71|1687.91|1705.27|1687.47|21
1651000600000|2022-04-26 19:16:40|1705.45|1687.65|1705.48|1687.68|1705.5|1687.7|1704.9|1687.1|29
1651000610000|2022-04-26 19:16:50|1705.47|1687.67|1705.54|1687.74|1705.68|1687.88|1705.34|1687.54|23
1651000620000|2022-04-26 19:17:00|1705.64|1687.84|1705.45|1687.65|1705.86|1688.06|1705.41|1687.61|25
1651000630000|2022-04-26 19:17:10|1705.56|1687.76|1705.53|1687.73|1705.58|1687.78|1705.31|1687.51|18
1651000640000|2022-04-26 19:17:20|1705.52|1687.72|1704.65|1686.85|1705.55|1687.75|1704.6|1686.8|21
1651000650000|2022-04-26 19:17:30|1704.55|1686.75|1702.8|1685|1704.55|1686.75|1702.79|1684.99|32
1651000660000|2022-04-26 19:17:40|1703.01|1685.21|1703.4|1685.6|1703.45|1685.65|1702.98|1685.18|17
1651000670000|2022-04-26 19:17:50|1703.41|1685.61|1701.44|1683.64|1703.41|1685.61|1701.35|1683.55|27
1651000680000|2022-04-26 19:18:00|1701.33|1683.53|1700.85|1683.05|1701.46|1683.66|1700.46|1682.66|24
1651000690000|2022-04-26 19:18:10|1700.9|1683.1|1700.37|1682.57|1701|1683.2|1700.28|1682.48|19
1651000700000|2022-04-26 19:18:20|1700.39|1682.59|1700.34|1682.54|1700.7|1682.9|1700.3|1682.5|20
1651000710000|2022-04-26 19:18:30|1700.33|1682.53|1700.7|1682.9|1700.7|1682.9|1700.25|1682.45|12
1651000720000|2022-04-26 19:18:40|1700.45|1682.65|1700.1|1682.3|1700.55|1682.75|1700.1|1682.3|9
1651000730000|2022-04-26 19:18:50|1700.05|1682.25|1700.2|1682.4|1700.2|1682.4|1700.05|1682.25|9
1651000740000|2022-04-26 19:19:00|1700.23|1682.43|1701.4|1683.6|1701.4|1683.6|1700.23|1682.43|14
1651000750000|2022-04-26 19:19:10|1701.68|1683.88|1701.55|1683.75|1701.88|1684.08|1701.5|1683.7|6
1651000760000|2022-04-26 19:19:20|1701.44|1683.64|1700.67|1682.87|1701.44|1683.64|1700.67|1682.87|6
1651000770000|2022-04-26 19:19:30|1700.75|1682.95|1699.99|1682.19|1701.36|1683.56|1699.99|1682.19|16
1651000780000|2022-04-26 19:19:40|1700.15|1682.35|1699.45|1681.65|1700.29|1682.49|1698.73|1680.93|16
1651000790000|2022-04-26 19:19:50|1699.4|1681.6|1699.48|1681.68|1699.48|1681.68|1699.37|1681.57|9
1651000800000|2022-04-26 19:20:00|1699.52|1681.72|1699.61|1681.81|1699.65|1681.85|1699.46|1681.66|19
1651000810000|2022-04-26 19:20:10|1699.71|1681.91|1700.84|1683.04|1700.84|1683.04|1699.49|1681.69|23
1651000820000|2022-04-26 19:20:20|1700.71|1682.91|1701.7|1683.9|1701.7|1683.9|1700.37|1682.57|22
1651000830000|2022-04-26 19:20:30|1701.73|1683.93|1702.25|1684.45|1702.4|1684.6|1701.73|1683.93|11
1651000840000|2022-04-26 19:20:40|1702.4|1684.6|1701.59|1683.79|1702.4|1684.6|1701.53|1683.73|23
1651000850000|2022-04-26 19:20:50|1701.62|1683.82|1702.46|1684.66|1702.56|1684.76|1701.62|1683.82|20
1651000860000|2022-04-26 19:21:00|1702.54|1684.74|1703.43|1685.63|1703.5|1685.7|1702.54|1684.74|21
1651000870000|2022-04-26 19:21:10|1703.33|1685.53|1704.55|1686.75|1704.55|1686.75|1702.97|1685.17|26
1651000880000|2022-04-26 19:21:20|1704.5|1686.7|1704.33|1686.53|1704.5|1686.7|1703.68|1685.88|31
1651000890000|2022-04-26 19:21:30|1704.36|1686.56|1704.5|1686.7|1704.52|1686.72|1703.84|1686.04|21
1651000900000|2022-04-26 19:21:40|1704.55|1686.75|1704.6|1686.8|1704.6|1686.8|1704.39|1686.59|17
1651000920000|2022-04-26 19:22:00|1704.43|1686.63|1703.39|1685.59|1704.43|1686.63|1703.36|1685.56|21
1651000930000|2022-04-26 19:22:10|1703.37|1685.57|1702.43|1684.63|1703.37|1685.57|1702.31|1684.51|21
1651000940000|2022-04-26 19:22:20|1702.48|1684.68|1703.56|1685.76|1703.56|1685.76|1702.48|1684.68|21
1651000950000|2022-04-26 19:22:30|1703.5|1685.7|1703.11|1685.31|1703.5|1685.7|1702.68|1684.88|15
1651000960000|2022-04-26 19:22:40|1703.14|1685.34|1703.44|1685.64|1703.45|1685.65|1703.14|1685.34|11
1651000970000|2022-04-26 19:22:50|1703.45|1685.65|1703.55|1685.75|1703.73|1685.93|1703.45|1685.65|8
1651000980000|2022-04-26 19:23:00|1703.56|1685.76|1702.76|1684.96|1703.7|1685.9|1702.76|1684.96|23
1651000990000|2022-04-26 19:23:10|1702.69|1684.89|1702.28|1684.48|1702.69|1684.89|1702.28|1684.48|21
1651001000000|2022-04-26 19:23:20|1702.16|1684.36|1701.48|1683.68|1702.16|1684.36|1701.37|1683.57|20
1651001010000|2022-04-26 19:23:30|1701.49|1683.69|1701.37|1683.57|1701.49|1683.69|1700.91|1683.11|8
1651001020000|2022-04-26 19:23:40|1701.38|1683.58|1700.5|1682.7|1701.38|1683.58|1700.5|1682.7|9
1651001030000|2022-04-26 19:23:50|1700.49|1682.69|1700.49|1682.69|1700.65|1682.85|1700.44|1682.64|16
1651001040000|2022-04-26 19:24:00|1700.52|1682.72|1700.91|1683.11|1700.91|1683.11|1700.52|1682.72|10
1651001050000|2022-04-26 19:24:10|1701.37|1683.57|1701.5|1683.7|1701.61|1683.81|1701.37|1683.57|13
1651001060000|2022-04-26 19:24:20|1701.54|1683.74|1701.48|1683.68|1701.54|1683.74|1701.46|1683.66|8
1651001070000|2022-04-26 19:24:30|1701.52|1683.72|1702.33|1684.53|1702.33|1684.53|1701.5|1683.7|7
1651001080000|2022-04-26 19:24:40|1702.32|1684.52|1701.6|1683.8|1702.32|1684.52|1701.55|1683.75|11
1651001090000|2022-04-26 19:24:50|1701.55|1683.75|1701.9|1684.1|1701.92|1684.12|1701.55|1683.75|12
1651001100000|2022-04-26 19:25:00|1701.94|1684.14|1701.6|1683.8|1702.4|1684.6|1701.6|1683.8|13
1651001110000|2022-04-26 19:25:10|1701.57|1683.77|1701.66|1683.86|1702.17|1684.37|1701.5|1683.7|15
1651001120000|2022-04-26 19:25:20|1701.68|1683.88|1701.97|1684.17|1702.05|1684.25|1701.68|1683.88|10
1651001130000|2022-04-26 19:25:30|1701.98|1684.18|1699.64|1681.84|1701.98|1684.18|1699.64|1681.84|34
1651001140000|2022-04-26 19:25:40|1699.6|1681.8|1700.36|1682.56|1700.36|1682.56|1699.42|1681.62|16
1651001150000|2022-04-26 19:25:50|1700.35|1682.55|1699.39|1681.59|1700.37|1682.57|1699.32|1681.52|19
1651001160000|2022-04-26 19:26:00|1699.52|1681.72|1699.42|1681.62|1699.61|1681.81|1699.39|1681.59|17
1651001170000|2022-04-26 19:26:10|1699.4|1681.6|1696.31|1678.51|1699.49|1681.69|1696.29|1678.49|27
1651001180000|2022-04-26 19:26:20|1696.29|1678.49|1695.7|1677.9|1696.31|1678.51|1695.7|1677.9|17
1651001190000|2022-04-26 19:26:30|1695.84|1678.04|1696.39|1678.59|1696.79|1678.99|1695.84|1678.04|25
1651001200000|2022-04-26 19:26:40|1696.38|1678.58|1695.7|1677.9|1696.58|1678.78|1695.43|1677.63|26
1651001210000|2022-04-26 19:26:50|1695.76|1677.96|1696.68|1678.88|1696.68|1678.88|1695.62|1677.82|27
1651001220000|2022-04-26 19:27:00|1696.7|1678.9|1696.85|1679.05|1697.16|1679.36|1696.41|1678.61|31
1651001230000|2022-04-26 19:27:10|1696.87|1679.07|1695.7|1677.9|1696.94|1679.14|1695.7|1677.9|23
1651001240000|2022-04-26 19:27:20|1695.72|1677.92|1695.74|1677.94|1695.78|1677.98|1695.72|1677.92|4
1651001250000|2022-04-26 19:27:30|1695.7|1677.9|1695.27|1677.47|1695.7|1677.9|1695.04|1677.24|31
1651001260000|2022-04-26 19:27:40|1695.25|1677.45|1695.53|1677.73|1695.56|1677.76|1695.25|1677.45|19
1651001270000|2022-04-26 19:27:50|1695.58|1677.78|1695.5|1677.7|1695.84|1678.04|1695.43|1677.63|18
1651001280000|2022-04-26 19:28:00|1695.54|1677.74|1695.6|1677.8|1695.7|1677.9|1695.36|1677.56|14
1651001290000|2022-04-26 19:28:10|1695.54|1677.74|1695.58|1677.78|1695.74|1677.94|1695.5|1677.7|19
1651001300000|2022-04-26 19:28:20|1695.6|1677.8|1695.08|1677.28|1695.66|1677.86|1695.08|1677.28|25
1651001310000|2022-04-26 19:28:30|1695.06|1677.26|1694.65|1676.85|1695.06|1677.26|1694.65|1676.85|9
1651001320000|2022-04-26 19:28:40|1694.71|1676.91|1693.9|1676.1|1694.71|1676.91|1693.55|1675.75|18
1651001330000|2022-04-26 19:28:50|1693.88|1676.08|1695.28|1677.48|1695.28|1677.48|1693.88|1676.08|23
1651001340000|2022-04-26 19:29:00|1695.35|1677.55|1696.4|1678.6|1696.44|1678.64|1695.35|1677.55|12
1651001350000|2022-04-26 19:29:10|1696.57|1678.77|1696.44|1678.64|1696.64|1678.84|1696.4|1678.6|12
1651001360000|2022-04-26 19:29:20|1696.52|1678.72|1696.4|1678.6|1696.55|1678.75|1696.4|1678.6|12
1651001370000|2022-04-26 19:29:30|1696.46|1678.66|1695.57|1677.77|1696.46|1678.66|1695.54|1677.74|11
1651001380000|2022-04-26 19:29:40|1695.61|1677.81|1695.6|1677.8|1695.73|1677.93|1695.54|1677.74|17
1651001390000|2022-04-26 19:29:50|1695.58|1677.78|1695.56|1677.76|1695.67|1677.87|1695.56|1677.76|8
1651001400000|2022-04-26 19:30:00|1695.6|1677.8|1695.59|1677.79|1695.6|1677.8|1695.42|1677.62|23
1651001410000|2022-04-26 19:30:10|1695.67|1677.87|1696.68|1678.88|1696.95|1679.15|1695.67|1677.87|26
1651001420000|2022-04-26 19:30:20|1696.67|1678.87|1696.55|1678.75|1696.77|1678.97|1696.29|1678.49|20
1651001430000|2022-04-26 19:30:30|1696.46|1678.66|1696.99|1679.19|1696.99|1679.19|1696.46|1678.66|22
1651001440000|2022-04-26 19:30:40|1697.18|1679.38|1696.68|1678.88|1697.24|1679.44|1696.63|1678.83|24
1651001450000|2022-04-26 19:30:50|1696.64|1678.84|1695.65|1677.85|1696.65|1678.85|1695.63|1677.83|19
1651001460000|2022-04-26 19:31:00|1695.5|1677.7|1695.43|1677.63|1695.68|1677.88|1695.35|1677.55|22
1651001470000|2022-04-26 19:31:10|1695.42|1677.62|1695.41|1677.61|1695.57|1677.77|1695.41|1677.61|19
1651001480000|2022-04-26 19:31:20|1695.44|1677.64|1695.43|1677.63|1695.44|1677.64|1695.22|1677.42|15
1651001490000|2022-04-26 19:31:30|1695.5|1677.7|1695.43|1677.63|1695.5|1677.7|1695.43|1677.63|4
1651001500000|2022-04-26 19:31:40|1695.5|1677.7|1695.33|1677.53|1695.5|1677.7|1695.28|1677.48|10
1651001510000|2022-04-26 19:31:50|1694.75|1676.95|1694.39|1676.59|1694.85|1677.05|1694.39|1676.59|12
1651001520000|2022-04-26 19:32:00|1694.4|1676.6|1694.14|1676.34|1694.44|1676.64|1694.14|1676.34|20
1651001530000|2022-04-26 19:32:10|1694.09|1676.29|1693.52|1675.72|1694.13|1676.33|1693.45|1675.65|25
1651001540000|2022-04-26 19:32:20|1693.57|1675.77|1693.53|1675.73|1694.21|1676.41|1693.49|1675.69|26
1651001550000|2022-04-26 19:32:30|1693.54|1675.74|1693.38|1675.58|1694.29|1676.49|1693.38|1675.58|21
1651001560000|2022-04-26 19:32:40|1693.14|1675.34|1692.4|1674.6|1693.14|1675.34|1692.05|1674.25|23
1651001570000|2022-04-26 19:32:50|1692.21|1674.41|1687.36|1669.56|1692.21|1674.41|1686.9|1669.1|37
1651001580000|2022-04-26 19:33:00|1687.38|1669.58|1683.43|1665.63|1687.77|1669.97|1683.35|1665.55|25
1651001590000|2022-04-26 19:33:10|1683.3|1665.5|1683.35|1665.55|1683.37|1665.57|1682.12|1664.32|31
1651001600000|2022-04-26 19:33:20|1683.41|1665.61|1685.15|1667.35|1686.13|1668.33|1683.41|1665.61|36
1651001610000|2022-04-26 19:33:30|1685.31|1667.51|1684.7|1666.9|1685.33|1667.53|1684.42|1666.62|17
1651001620000|2022-04-26 19:33:40|1684.4|1666.6|1683.25|1665.45|1684.4|1666.6|1682.7|1664.9|21
1651001630000|2022-04-26 19:33:50|1683.15|1665.35|1682.37|1664.57|1683.15|1665.35|1682.29|1664.49|23
1651001640000|2022-04-26 19:34:00|1682.4|1664.6|1674.12|1656.32|1682.4|1664.6|1674.12|1656.32|35
1651001650000|2022-04-26 19:34:10|1674.39|1656.59|1671.52|1653.72|1674.67|1656.87|1671.52|1653.72|36
1651001660000|2022-04-26 19:34:20|1671.32|1653.52|1672.88|1655.08|1673.1|1655.3|1671.31|1653.51|31
1651001670000|2022-04-26 19:34:30|1672.84|1655.04|1674.32|1656.52|1674.32|1656.52|1671.44|1653.64|29
1651001680000|2022-04-26 19:34:40|1674.58|1656.78|1677.55|1659.75|1677.6|1659.8|1674.58|1656.78|30
1651001690000|2022-04-26 19:34:50|1677.56|1659.76|1676.99|1659.19|1678.31|1660.51|1676.97|1659.17|29
1651001700000|2022-04-26 19:35:00|1677|1659.2|1674.8|1657|1677|1659.2|1674.14|1656.34|31
1651001710000|2022-04-26 19:35:10|1674.78|1656.98|1675.94|1658.14|1676.02|1658.22|1674.57|1656.77|27
1651001720000|2022-04-26 19:35:20|1676.03|1658.23|1675.35|1657.55|1676.03|1658.23|1674.49|1656.69|34
1651001730000|2022-04-26 19:35:30|1675.24|1657.44|1673.42|1655.62|1675.24|1657.44|1673.42|1655.62|23
1651001740000|2022-04-26 19:35:40|1673.25|1655.45|1674.21|1656.41|1674.21|1656.41|1673.2|1655.4|26
1651001750000|2022-04-26 19:35:50|1674.22|1656.42|1676.1|1658.3|1676.25|1658.45|1674.22|1656.42|21
1651001760000|2022-04-26 19:36:00|1675.89|1658.09|1676.2|1658.4|1676.2|1658.4|1675.84|1658.04|8
1651001770000|2022-04-26 19:36:10|1676.1|1658.3|1675.24|1657.44|1676.2|1658.4|1675.1|1657.3|22
1651001780000|2022-04-26 19:36:20|1675.25|1657.45|1675.39|1657.59|1675.4|1657.6|1675.24|1657.44|18
1651001790000|2022-04-26 19:36:30|1675.31|1657.51|1674.4|1656.6|1675.31|1657.51|1674.11|1656.31|29
1651001800000|2022-04-26 19:36:40|1674.39|1656.59|1676.4|1658.6|1676.4|1658.6|1674.39|1656.59|20
1651001810000|2022-04-26 19:36:50|1676.47|1658.67|1680.36|1662.56|1680.36|1662.56|1675.89|1658.09|33
1651001820000|2022-04-26 19:37:00|1680.29|1662.49|1681.11|1663.31|1681.13|1663.33|1680.16|1662.36|20
1651001830000|2022-04-26 19:37:10|1681.07|1663.27|1682.46|1664.66|1682.46|1664.66|1681.07|1663.27|31
1651001840000|2022-04-26 19:37:20|1682.55|1664.75|1683.21|1665.41|1683.44|1665.64|1682.55|1664.75|29
1651001850000|2022-04-26 19:37:30|1683.06|1665.26|1685.02|1667.22|1685.02|1667.22|1683.06|1665.26|27
1651001860000|2022-04-26 19:37:40|1684.97|1667.17|1685.25|1667.45|1686.3|1668.5|1684.97|1667.17|28
1651001870000|2022-04-26 19:37:50|1685.26|1667.46|1683.75|1665.95|1685.26|1667.46|1683.24|1665.44|30
1651001880000|2022-04-26 19:38:00|1684.48|1666.68|1685.98|1668.18|1686.67|1668.87|1684.48|1666.68|29
1651001890000|2022-04-26 19:38:10|1686.06|1668.26|1686.42|1668.62|1687.2|1669.4|1685.92|1668.12|28
1651001900000|2022-04-26 19:38:20|1686.4|1668.6|1686.64|1668.84|1686.96|1669.16|1686.39|1668.59|12
1651001910000|2022-04-26 19:38:30|1686.61|1668.81|1688|1670.2|1689.44|1671.64|1686.61|1668.81|34
1651001920000|2022-04-26 19:38:40|1688.23|1670.43|1687.13|1669.33|1688.28|1670.48|1686.93|1669.13|32
1651001930000|2022-04-26 19:38:50|1687.12|1669.32|1687.4|1669.6|1687.4|1669.6|1687.03|1669.23|22
1651001940000|2022-04-26 19:39:00|1687.75|1669.95|1687.4|1669.6|1689.02|1671.22|1687.4|1669.6|26
1651001950000|2022-04-26 19:39:10|1687.39|1669.59|1687.67|1669.87|1687.69|1669.89|1687.39|1669.59|8
1651001960000|2022-04-26 19:39:20|1687.7|1669.9|1687.27|1669.47|1688.19|1670.39|1687.27|1669.47|22
1651001970000|2022-04-26 19:39:30|1687.34|1669.54|1689|1671.2|1689.33|1671.53|1687.11|1669.31|26
1651001980000|2022-04-26 19:39:40|1688.98|1671.18|1688.48|1670.68|1688.98|1671.18|1687.68|1669.88|26
1651001990000|2022-04-26 19:39:50|1688.49|1670.69|1688.64|1670.84|1688.64|1670.84|1687.98|1670.18|19
1651002000000|2022-04-26 19:40:00|1688.89|1671.09|1689.35|1671.55|1689.68|1671.88|1688.84|1671.04|14
1651002010000|2022-04-26 19:40:10|1689.4|1671.6|1691.16|1673.36|1691.16|1673.36|1689.4|1671.6|24
1651002020000|2022-04-26 19:40:20|1691.05|1673.25|1690.27|1672.47|1691.05|1673.25|1689.91|1672.11|18
1651002030000|2022-04-26 19:40:30|1690.17|1672.37|1689.67|1671.87|1690.35|1672.55|1689.44|1671.64|22
1651002040000|2022-04-26 19:40:40|1689.85|1672.05|1689.25|1671.45|1690.2|1672.4|1689.18|1671.38|20
1651002050000|2022-04-26 19:40:50|1689.24|1671.44|1688.32|1670.52|1689.33|1671.53|1688.32|1670.52|20
1651002060000|2022-04-26 19:41:00|1687.87|1670.07|1687.18|1669.38|1687.87|1670.07|1686.98|1669.18|21
1651002070000|2022-04-26 19:41:10|1687.12|1669.32|1688.35|1670.55|1688.35|1670.55|1687.12|1669.32|19
1651002080000|2022-04-26 19:41:20|1688.21|1670.41|1684.76|1666.96|1688.21|1670.41|1684.76|1666.96|28
1651002090000|2022-04-26 19:41:30|1684.73|1666.93|1684.53|1666.73|1684.73|1666.93|1683.4|1665.6|25
1651002100000|2022-04-26 19:41:40|1684.42|1666.62|1683.06|1665.26|1684.73|1666.93|1682.88|1665.08|27
1651002110000|2022-04-26 19:41:50|1682.89|1665.09|1683.47|1665.67|1683.49|1665.69|1682.89|1665.09|30
1651002120000|2022-04-26 19:42:00|1683.49|1665.69|1685.47|1667.67|1685.53|1667.73|1683.49|1665.69|21
1651002130000|2022-04-26 19:42:10|1685.48|1667.68|1686.33|1668.53|1686.4|1668.6|1685.47|1667.67|27
1651002140000|2022-04-26 19:42:20|1686.38|1668.58|1687.4|1669.6|1687.4|1669.6|1686.33|1668.53|12
1651002150000|2022-04-26 19:42:30|1686.98|1669.18|1689.1|1671.3|1689.26|1671.46|1686.98|1669.18|19
1651002160000|2022-04-26 19:42:40|1689.11|1671.31|1689.35|1671.55|1690.38|1672.58|1689.11|1671.31|25
1651002170000|2022-04-26 19:42:50|1689.42|1671.62|1690.35|1672.55|1690.35|1672.55|1689.42|1671.62|24
1651002180000|2022-04-26 19:43:00|1690.25|1672.45|1689.85|1672.05|1690.25|1672.45|1689.44|1671.64|11
1651002190000|2022-04-26 19:43:10|1689.6|1671.8|1689|1671.2|1689.66|1671.86|1689|1671.2|14
1651002200000|2022-04-26 19:43:20|1689.2|1671.4|1689.39|1671.59|1689.39|1671.59|1689.05|1671.25|13
1651002210000|2022-04-26 19:43:30|1689.41|1671.61|1688.77|1670.97|1689.45|1671.65|1688.77|1670.97|20
1651002220000|2022-04-26 19:43:40|1688.7|1670.9|1687.94|1670.14|1688.7|1670.9|1687.61|1669.81|23
1651002230000|2022-04-26 19:43:50|1687.93|1670.13|1688.38|1670.58|1688.87|1671.07|1687.6|1669.8|26
1651002240000|2022-04-26 19:44:00|1688.37|1670.57|1690.05|1672.25|1690.1|1672.3|1688.34|1670.54|18
1651002250000|2022-04-26 19:44:10|1690.33|1672.53|1690.35|1672.55|1690.75|1672.95|1690.33|1672.53|13
1651002260000|2022-04-26 19:44:20|1690.44|1672.64|1691.15|1673.35|1691.15|1673.35|1690.44|1672.64|7
1651002270000|2022-04-26 19:44:30|1691.25|1673.45|1691.28|1673.48|1691.28|1673.48|1691.25|1673.45|8
1651002280000|2022-04-26 19:44:40|1691.3|1673.5|1691.25|1673.45|1691.63|1673.83|1691.21|1673.41|17
1651002290000|2022-04-26 19:44:50|1691.27|1673.47|1691.2|1673.4|1691.32|1673.52|1691.11|1673.31|14
1651002300000|2022-04-26 19:45:00|1691.18|1673.38|1693.31|1675.51|1693.44|1675.64|1691.01|1673.21|29
1651002310000|2022-04-26 19:45:10|1693.39|1675.59|1692.27|1674.47|1693.39|1675.59|1692.27|1674.47|20
1651002320000|2022-04-26 19:45:20|1692.35|1674.55|1692.37|1674.57|1692.42|1674.62|1691.75|1673.95|23
1651002330000|2022-04-26 19:45:30|1692.29|1674.49|1692.06|1674.26|1692.29|1674.49|1690.53|1672.73|30
1651002340000|2022-04-26 19:45:40|1692.07|1674.27|1691.29|1673.49|1692.07|1674.27|1690.84|1673.04|18
1651002350000|2022-04-26 19:45:50|1691.3|1673.5|1690.51|1672.71|1691.3|1673.5|1690.05|1672.25|26
1651002360000|2022-04-26 19:46:00|1690.4|1672.6|1689.71|1671.91|1690.46|1672.66|1689.71|1671.91|16
1651002370000|2022-04-26 19:46:10|1689.78|1671.98|1689.27|1671.47|1690.2|1672.4|1689.26|1671.46|29
1651002380000|2022-04-26 19:46:20|1689.39|1671.59|1689.39|1671.59|1690.16|1672.36|1689.39|1671.59|24
1651002390000|2022-04-26 19:46:30|1689.31|1671.51|1689.26|1671.46|1689.4|1671.6|1688.7|1670.9|21
1651002400000|2022-04-26 19:46:40|1689.4|1671.6|1689.38|1671.58|1689.5|1671.7|1689.38|1671.58|18
1651002410000|2022-04-26 19:46:50|1689.34|1671.54|1691.12|1673.32|1691.22|1673.42|1689.19|1671.39|24
1651002420000|2022-04-26 19:47:00|1691.13|1673.33|1690.69|1672.89|1691.29|1673.49|1690.6|1672.8|22
1651002430000|2022-04-26 19:47:10|1690.71|1672.91|1691.29|1673.49|1691.4|1673.6|1690.71|1672.91|26
1651002440000|2022-04-26 19:47:20|1691.37|1673.57|1691.37|1673.57|1691.74|1673.94|1690.86|1673.06|20
1651002450000|2022-04-26 19:47:30|1691.36|1673.56|1691.7|1673.9|1691.8|1674|1691.14|1673.34|14
1651002460000|2022-04-26 19:47:40|1691.49|1673.69|1691.38|1673.58|1691.6|1673.8|1691.36|1673.56|13
1651002470000|2022-04-26 19:47:50|1691.33|1673.53|1691.28|1673.48|1691.36|1673.56|1691.05|1673.25|6
1651002480000|2022-04-26 19:48:00|1690.49|1672.69|1689.52|1671.72|1690.49|1672.69|1689.52|1671.72|19
1651002490000|2022-04-26 19:48:10|1689.43|1671.63|1689.3|1671.5|1689.65|1671.85|1689.3|1671.5|19
1651002500000|2022-04-26 19:48:20|1689.33|1671.53|1689.6|1671.8|1689.6|1671.8|1689.33|1671.53|11
1651002510000|2022-04-26 19:48:30|1689.58|1671.78|1690.02|1672.22|1690.03|1672.23|1689.58|1671.78|25
1651002520000|2022-04-26 19:48:40|1690.35|1672.55|1690.37|1672.57|1690.75|1672.95|1690.34|1672.54|10
1651002530000|2022-04-26 19:48:50|1690.35|1672.55|1691.94|1674.14|1692.4|1674.6|1690.29|1672.49|20
1651002540000|2022-04-26 19:49:00|1692.3|1674.5|1692.03|1674.23|1692.91|1675.11|1691.85|1674.05|16
1651002550000|2022-04-26 19:49:10|1692.04|1674.24|1691.76|1673.96|1692.42|1674.62|1691.6|1673.8|18
1651002560000|2022-04-26 19:49:20|1692.04|1674.24|1691.73|1673.93|1692.8|1675|1691.73|1673.93|22
1651002570000|2022-04-26 19:49:30|1691.82|1674.02|1691.83|1674.03|1692.01|1674.21|1691.78|1673.98|15
1651002580000|2022-04-26 19:49:40|1691.8|1674|1691.81|1674.01|1691.97|1674.17|1691.8|1674|14
1651002590000|2022-04-26 19:49:50|1691.9|1674.1|1691.85|1674.05|1691.94|1674.14|1691.78|1673.98|15
1651002600000|2022-04-26 19:50:00|1691.81|1674.01|1690.4|1672.6|1691.81|1674.01|1690.11|1672.31|27
1651002610000|2022-04-26 19:50:10|1690.49|1672.69|1690.39|1672.59|1690.49|1672.69|1690.39|1672.59|5
1651002620000|2022-04-26 19:50:20|1690.46|1672.66|1691.38|1673.58|1691.4|1673.6|1690.39|1672.59|10
1651002630000|2022-04-26 19:50:30|1691.57|1673.77|1692.8|1675|1693.09|1675.29|1691.57|1673.77|28
1651002640000|2022-04-26 19:50:40|1692.72|1674.92|1694.82|1677.02|1694.82|1677.02|1692.72|1674.92|23
1651002650000|2022-04-26 19:50:50|1694.91|1677.11|1695.5|1677.7|1695.55|1677.75|1694.91|1677.11|27
1651002660000|2022-04-26 19:51:00|1695.42|1677.62|1698.33|1680.53|1698.33|1680.53|1695.42|1677.62|24
1651002670000|2022-04-26 19:51:10|1698.36|1680.56|1698.31|1680.51|1698.95|1681.15|1698.3|1680.5|27
1651002680000|2022-04-26 19:51:20|1698.23|1680.43|1695.4|1677.6|1698.42|1680.62|1695.4|1677.6|35
1651002690000|2022-04-26 19:51:30|1695.37|1677.57|1694.3|1676.5|1695.39|1677.59|1694.28|1676.48|28
1651002700000|2022-04-26 19:51:40|1694.29|1676.49|1694.51|1676.71|1695.2|1677.4|1694.29|1676.49|27
1651002710000|2022-04-26 19:51:50|1694.41|1676.61|1696.2|1678.4|1696.2|1678.4|1694.41|1676.61|26
1651002720000|2022-04-26 19:52:00|1696.36|1678.56|1696.12|1678.32|1696.52|1678.72|1696.12|1678.32|26
1651002730000|2022-04-26 19:52:10|1696.15|1678.35|1694.93|1677.13|1696.15|1678.35|1694.93|1677.13|20
1651002740000|2022-04-26 19:52:20|1695.23|1677.43|1694.51|1676.71|1695.23|1677.43|1694|1676.2|21
1651002750000|2022-04-26 19:52:30|1694.5|1676.7|1695.17|1677.37|1695.18|1677.38|1694.44|1676.64|23
1651002760000|2022-04-26 19:52:40|1695.4|1677.6|1695.55|1677.75|1696.3|1678.5|1695.4|1677.6|18
1651002770000|2022-04-26 19:52:50|1695.74|1677.94|1696.42|1678.62|1696.42|1678.62|1695.74|1677.94|22
1651002780000|2022-04-26 19:53:00|1696.4|1678.6|1696.37|1678.57|1696.44|1678.64|1696.09|1678.29|25
1651002790000|2022-04-26 19:53:10|1696.25|1678.45|1696.13|1678.33|1696.44|1678.64|1695.94|1678.14|27
1651002800000|2022-04-26 19:53:20|1696.19|1678.39|1696.37|1678.57|1696.4|1678.6|1696.19|1678.39|11
1651002810000|2022-04-26 19:53:30|1696.32|1678.52|1695.39|1677.59|1696.43|1678.63|1695.29|1677.49|29
1651002820000|2022-04-26 19:53:40|1695.29|1677.49|1695.37|1677.57|1695.37|1677.57|1694.46|1676.66|25
1651002830000|2022-04-26 19:53:50|1695.4|1677.6|1695.4|1677.6|1695.43|1677.63|1695.21|1677.41|18
1651002840000|2022-04-26 19:54:00|1695.42|1677.62|1695.38|1677.58|1695.45|1677.65|1695.18|1677.38|19
1651002850000|2022-04-26 19:54:10|1695.41|1677.61|1696.07|1678.27|1696.07|1678.27|1695.19|1677.39|29
1651002860000|2022-04-26 19:54:20|1696.12|1678.32|1697.42|1679.62|1697.44|1679.64|1696.12|1678.32|18
1651002870000|2022-04-26 19:54:30|1697.31|1679.51|1696.95|1679.15|1697.44|1679.64|1696.95|1679.15|17
1651002880000|2022-04-26 19:54:40|1697.11|1679.31|1695.34|1677.54|1697.11|1679.31|1695.26|1677.46|25
1651002890000|2022-04-26 19:54:50|1695.38|1677.58|1694.44|1676.64|1695.39|1677.59|1694.4|1676.6|21
1651002900000|2022-04-26 19:55:00|1694.43|1676.63|1695.4|1677.6|1695.4|1677.6|1694.42|1676.62|24
1651002910000|2022-04-26 19:55:10|1695.69|1677.89|1696.65|1678.85|1697.5|1679.7|1695.69|1677.89|26
1651002920000|2022-04-26 19:55:20|1696.55|1678.75|1696.9|1679.1|1697.38|1679.58|1696.55|1678.75|18
1651002930000|2022-04-26 19:55:30|1696.88|1679.08|1695.8|1678|1696.88|1679.08|1695.75|1677.95|22
1651002940000|2022-04-26 19:55:40|1695.79|1677.99|1696.4|1678.6|1696.4|1678.6|1695.69|1677.89|13
1651002950000|2022-04-26 19:55:50|1696.36|1678.56|1696.75|1678.95|1696.9|1679.1|1696.36|1678.56|14
1651002960000|2022-04-26 19:56:00|1696.46|1678.66|1697.04|1679.24|1697.04|1679.24|1696.3|1678.5|12
1651002970000|2022-04-26 19:56:10|1696.85|1679.05|1696.39|1678.59|1696.9|1679.1|1696.29|1678.49|25
1651002980000|2022-04-26 19:56:20|1696.36|1678.56|1696.5|1678.7|1696.5|1678.7|1696.36|1678.56|6
1651002990000|2022-04-26 19:56:30|1696.55|1678.75|1696.29|1678.49|1696.65|1678.85|1695.83|1678.03|16
1651003000000|2022-04-26 19:56:40|1696.4|1678.6|1695.31|1677.51|1696.4|1678.6|1695.31|1677.51|16
1651003010000|2022-04-26 19:56:50|1695.29|1677.49|1694.28|1676.48|1695.29|1677.49|1694.09|1676.29|21
1651003020000|2022-04-26 19:57:00|1694.29|1676.49|1694.96|1677.16|1695.2|1677.4|1694.29|1676.49|24
1651003030000|2022-04-26 19:57:10|1694.86|1677.06|1697.34|1679.54|1697.4|1679.6|1694.86|1677.06|26
1651003040000|2022-04-26 19:57:20|1697.39|1679.59|1697.27|1679.47|1697.4|1679.6|1697.25|1679.45|10
1651003050000|2022-04-26 19:57:30|1697.26|1679.46|1698.79|1680.99|1699.28|1681.48|1697.24|1679.44|22
1651003060000|2022-04-26 19:57:40|1698.77|1680.97|1698.45|1680.65|1698.77|1680.97|1697.98|1680.18|16
1651003070000|2022-04-26 19:57:50|1698.39|1680.59|1697.26|1679.46|1698.39|1680.59|1697.04|1679.24|23
1651003080000|2022-04-26 19:58:00|1696.97|1679.17|1695.26|1677.46|1697.06|1679.26|1695.25|1677.45|29
1651003090000|2022-04-26 19:58:10|1695.25|1677.45|1695.13|1677.33|1695.25|1677.45|1694.53|1676.73|23
1651003100000|2022-04-26 19:58:20|1695.16|1677.36|1696.35|1678.55|1696.35|1678.55|1695.06|1677.26|18
1651003110000|2022-04-26 19:58:30|1696.3|1678.5|1696.4|1678.6|1696.48|1678.68|1695.92|1678.12|22
1651003120000|2022-04-26 19:58:40|1696.38|1678.58|1696.35|1678.55|1696.42|1678.62|1696.01|1678.21|13
1651003130000|2022-04-26 19:58:50|1696.34|1678.54|1696.34|1678.54|1696.4|1678.6|1696.25|1678.45|8
1651003140000|2022-04-26 19:59:00|1695.93|1678.13|1696.33|1678.53|1696.4|1678.6|1695.8|1678|16
1651003150000|2022-04-26 19:59:10|1696.4|1678.6|1695.68|1677.88|1696.4|1678.6|1695.68|1677.88|10
1651003160000|2022-04-26 19:59:20|1695.57|1677.77|1694.5|1676.7|1695.57|1677.77|1694.5|1676.7|14
1651003170000|2022-04-26 19:59:30|1694.53|1676.73|1694.39|1676.59|1695.21|1677.41|1694.39|1676.59|16
1651003180000|2022-04-26 19:59:40|1694.42|1676.62|1693.65|1675.85|1694.42|1676.62|1693.65|1675.85|28
1651003190000|2022-04-26 19:59:50|1693.49|1675.69|1694.38|1676.58|1694.38|1676.58|1693.45|1675.65|26
1651003200000|2022-04-26 20:00:00|1694.15|1676.35|1695.32|1677.52|1695.48|1677.68|1694.15|1676.35|22
1651003210000|2022-04-26 20:00:10|1695.33|1677.53|1694.1|1676.3|1695.37|1677.57|1694.1|1676.3|19
1651003220000|2022-04-26 20:00:20|1693.94|1676.14|1693.4|1675.6|1693.94|1676.14|1693.33|1675.53|15
1651003230000|2022-04-26 20:00:30|1693.41|1675.61|1693.43|1675.63|1693.61|1675.81|1693.34|1675.54|12
1651003240000|2022-04-26 20:00:40|1693.61|1675.81|1693.45|1675.65|1693.61|1675.81|1693.45|1675.65|15
1651003250000|2022-04-26 20:00:50|1693.46|1675.66|1694.4|1676.6|1694.4|1676.6|1693.46|1675.66|11
1651003260000|2022-04-26 20:01:00|1694.38|1676.58|1695.1|1677.3|1695.1|1677.3|1694.38|1676.58|13
1651003270000|2022-04-26 20:01:10|1695.38|1677.58|1693.26|1675.46|1695.45|1677.65|1692.6|1674.8|20
1651003280000|2022-04-26 20:01:20|1693.13|1675.33|1689.85|1672.05|1693.48|1675.68|1689.85|1672.05|25
1651003290000|2022-04-26 20:01:30|1689.7|1671.9|1689.22|1671.42|1689.7|1671.9|1687.62|1669.82|24
1651003300000|2022-04-26 20:01:40|1688.86|1671.06|1693.22|1675.42|1693.22|1675.42|1688.86|1671.06|31
1651003310000|2022-04-26 20:01:50|1694.15|1676.35|1695.84|1678.04|1696.33|1678.53|1694.15|1676.35|30
1651003320000|2022-04-26 20:02:00|1695.85|1678.05|1695.97|1678.17|1696.35|1678.55|1695.05|1677.25|29
1651003330000|2022-04-26 20:02:10|1697.25|1679.45|1698.67|1680.87|1699.4|1681.6|1697.25|1679.45|32
1651003340000|2022-04-26 20:02:20|1698.4|1680.6|1697.71|1679.91|1698.84|1681.04|1697.24|1679.44|29
1651003350000|2022-04-26 20:02:30|1697.69|1679.89|1697.88|1680.08|1697.88|1680.08|1696.94|1679.14|30
1651003360000|2022-04-26 20:02:40|1698.15|1680.35|1698.21|1680.41|1698.49|1680.69|1697.7|1679.9|30
1651003370000|2022-04-26 20:02:50|1698.1|1680.3|1698.14|1680.34|1698.14|1680.34|1697.5|1679.7|32
1651003380000|2022-04-26 20:03:00|1698.15|1680.35|1694.01|1676.21|1698.15|1680.35|1694.01|1676.21|37
1651003390000|2022-04-26 20:03:10|1693.99|1676.19|1690.59|1672.79|1693.99|1676.19|1690.59|1672.79|32
1651003400000|2022-04-26 20:03:20|1690.36|1672.56|1690.53|1672.73|1690.54|1672.74|1689.84|1672.04|28
1651003410000|2022-04-26 20:03:30|1690.77|1672.97|1690.29|1672.49|1691.25|1673.45|1690.29|1672.49|30
1651003420000|2022-04-26 20:03:40|1690.41|1672.61|1690.47|1672.67|1691.67|1673.87|1690.41|1672.61|27
1651003430000|2022-04-26 20:03:50|1690.52|1672.72|1691.03|1673.23|1691.33|1673.53|1690.4|1672.6|23
1651003440000|2022-04-26 20:04:00|1691.11|1673.31|1691.38|1673.58|1692.27|1674.47|1691.11|1673.31|23
1651003450000|2022-04-26 20:04:10|1691.3|1673.5|1689.88|1672.08|1691.56|1673.76|1689.77|1671.97|30
1651003460000|2022-04-26 20:04:20|1689.85|1672.05|1691.31|1673.51|1691.31|1673.51|1689.72|1671.92|27
1651003470000|2022-04-26 20:04:30|1691.09|1673.29|1691.17|1673.37|1691.25|1673.45|1690.38|1672.58|25
1651003480000|2022-04-26 20:04:40|1691.2|1673.4|1690.57|1672.77|1691.26|1673.46|1690.55|1672.75|19
1651003490000|2022-04-26 20:04:50|1690.56|1672.76|1691.4|1673.6|1691.4|1673.6|1690.28|1672.48|25
1651003500000|2022-04-26 20:05:00|1691.39|1673.59|1690.99|1673.19|1691.69|1673.89|1690.99|1673.19|29
1651003510000|2022-04-26 20:05:10|1690.61|1672.81|1690.41|1672.61|1690.9|1673.1|1690.25|1672.45|27
1651003520000|2022-04-26 20:05:20|1690.45|1672.65|1690.79|1672.99|1690.79|1672.99|1690.31|1672.51|23
1651003530000|2022-04-26 20:05:30|1690.92|1673.12|1690.42|1672.62|1691.35|1673.55|1690.34|1672.54|29
1651003540000|2022-04-26 20:05:40|1690.5|1672.7|1690.49|1672.69|1690.87|1673.07|1690.41|1672.61|17
1651003550000|2022-04-26 20:05:50|1690.54|1672.74|1690.1|1672.3|1690.54|1672.74|1689.84|1672.04|23
1651003560000|2022-04-26 20:06:00|1690.05|1672.25|1689.6|1671.8|1690.05|1672.25|1689.52|1671.72|28
1651003570000|2022-04-26 20:06:10|1689.53|1671.73|1688.29|1670.49|1689.63|1671.83|1688.29|1670.49|30
1651003580000|2022-04-26 20:06:20|1688.16|1670.36|1688.29|1670.49|1688.39|1670.59|1687.61|1669.81|22
1651003590000|2022-04-26 20:06:30|1688.22|1670.42|1687.97|1670.17|1688.41|1670.61|1687.97|1670.17|20
1651003600000|2022-04-26 20:06:40|1687.94|1670.14|1687.35|1669.55|1687.94|1670.14|1687.34|1669.54|15
1651003610000|2022-04-26 20:06:50|1687.36|1669.56|1688.28|1670.48|1688.43|1670.63|1687.36|1669.56|27
1651003620000|2022-04-26 20:07:00|1688.23|1670.43|1686.97|1669.17|1688.31|1670.51|1686.8|1669|26
1651003630000|2022-04-26 20:07:10|1687.06|1669.26|1686.49|1668.69|1687.41|1669.61|1686.46|1668.66|17
1651003640000|2022-04-26 20:07:20|1686.75|1668.95|1684.76|1666.96|1686.75|1668.95|1684.76|1666.96|19
1651003650000|2022-04-26 20:07:30|1685.08|1667.28|1684.83|1667.03|1685.45|1667.65|1684.54|1666.74|30
1651003660000|2022-04-26 20:07:40|1684.81|1667.01|1682.21|1664.41|1684.81|1667.01|1682.17|1664.37|26
1651003670000|2022-04-26 20:07:50|1682.06|1664.26|1683.35|1665.55|1683.37|1665.57|1681.77|1663.97|29
1651003680000|2022-04-26 20:08:00|1683.34|1665.54|1683.24|1665.44|1683.34|1665.54|1682.3|1664.5|25
1651003690000|2022-04-26 20:08:10|1683.22|1665.42|1682.52|1664.72|1683.3|1665.5|1682.52|1664.72|20
1651003700000|2022-04-26 20:08:20|1682.59|1664.79|1683.42|1665.62|1683.42|1665.62|1682.55|1664.75|23
1651003710000|2022-04-26 20:08:30|1683.43|1665.63|1683.35|1665.55|1683.43|1665.63|1683.19|1665.39|14
1651003720000|2022-04-26 20:08:40|1683.4|1665.6|1684.37|1666.57|1684.4|1666.6|1683.4|1665.6|17
1651003730000|2022-04-26 20:08:50|1684.42|1666.62|1684.27|1666.47|1684.42|1666.62|1684.25|1666.45|24
1651003740000|2022-04-26 20:09:00|1684.25|1666.45|1683.41|1665.61|1684.4|1666.6|1683.31|1665.51|22
1651003750000|2022-04-26 20:09:10|1683.5|1665.7|1681.59|1663.79|1683.67|1665.87|1681.39|1663.59|32
1651003760000|2022-04-26 20:09:20|1681|1663.2|1679.62|1661.82|1681|1663.2|1678.55|1660.75|31
1651003770000|2022-04-26 20:09:30|1679.68|1661.88|1680.37|1662.57|1680.39|1662.59|1679.68|1661.88|28
1651003780000|2022-04-26 20:09:40|1680.4|1662.6|1680.26|1662.46|1681.27|1663.47|1679.95|1662.15|26
1651003790000|2022-04-26 20:09:50|1680.3|1662.5|1680.44|1662.64|1681.4|1663.6|1680.29|1662.49|24
1651003800000|2022-04-26 20:10:00|1680.5|1662.7|1680.58|1662.78|1681.25|1663.45|1680.44|1662.64|23
1651003810000|2022-04-26 20:10:10|1680.5|1662.7|1679|1661.2|1680.5|1662.7|1679|1661.2|30
1651003820000|2022-04-26 20:10:20|1678.98|1661.18|1678.1|1660.3|1679.21|1661.41|1677.85|1660.05|26
1651003830000|2022-04-26 20:10:30|1678.35|1660.55|1678.61|1660.81|1679.01|1661.21|1677.85|1660.05|23
1651003840000|2022-04-26 20:10:40|1678.76|1660.96|1678.57|1660.77|1679.36|1661.56|1678.57|1660.77|28
1651003850000|2022-04-26 20:10:50|1678.54|1660.74|1678.55|1660.75|1678.55|1660.75|1678.2|1660.4|12
1651003860000|2022-04-26 20:11:00|1678.46|1660.66|1679.15|1661.35|1679.33|1661.53|1678.4|1660.6|15
1651003870000|2022-04-26 20:11:10|1679.11|1661.31|1679.28|1661.48|1679.28|1661.48|1678.44|1660.64|22
1651003880000|2022-04-26 20:11:20|1679.26|1661.46|1679.55|1661.75|1680.14|1662.34|1679.23|1661.43|25
1651003890000|2022-04-26 20:11:30|1679.46|1661.66|1679.26|1661.46|1679.46|1661.66|1678.98|1661.18|10
1651003900000|2022-04-26 20:11:40|1679.29|1661.49|1678.6|1660.8|1680.04|1662.24|1678.6|1660.8|19
1651003910000|2022-04-26 20:11:50|1678.65|1660.85|1680.48|1662.68|1680.53|1662.73|1678.65|1660.85|21
1651003920000|2022-04-26 20:12:00|1680.78|1662.98|1679.41|1661.61|1681.28|1663.48|1679.41|1661.61|31
1651003930000|2022-04-26 20:12:10|1679.4|1661.6|1679.76|1661.96|1680.05|1662.25|1679.4|1661.6|20
1651003940000|2022-04-26 20:12:20|1680.04|1662.24|1681.5|1663.7|1681.76|1663.96|1679.95|1662.15|23
1651003950000|2022-04-26 20:12:30|1681.8|1664|1682.09|1664.29|1682.4|1664.6|1681.4|1663.6|15
1651003960000|2022-04-26 20:12:40|1682.4|1664.6|1681.5|1663.7|1682.44|1664.64|1681.1|1663.3|23
1651003970000|2022-04-26 20:12:50|1681.57|1663.77|1681.35|1663.55|1682.07|1664.27|1681.05|1663.25|24
1651003980000|2022-04-26 20:13:00|1680.92|1663.12|1681.01|1663.21|1681.34|1663.54|1680.89|1663.09|21
1651003990000|2022-04-26 20:13:10|1681.2|1663.4|1680.6|1662.8|1681.27|1663.47|1680.6|1662.8|22
1651004000000|2022-04-26 20:13:20|1680.54|1662.74|1678.65|1660.85|1680.66|1662.86|1678.45|1660.65|28
1651004010000|2022-04-26 20:13:30|1678.63|1660.83|1677.74|1659.94|1678.65|1660.85|1677.74|1659.94|17
1651004020000|2022-04-26 20:13:40|1677.62|1659.82|1677.14|1659.34|1677.62|1659.82|1677.14|1659.34|14
1651004030000|2022-04-26 20:13:50|1677.13|1659.33|1675.25|1657.45|1677.22|1659.42|1674.88|1657.08|23
1651004040000|2022-04-26 20:14:00|1674.96|1657.16|1674.47|1656.67|1675.84|1658.04|1674.47|1656.67|21
1651004050000|2022-04-26 20:14:10|1674.43|1656.63|1671.62|1653.82|1674.43|1656.63|1671.43|1653.63|26
1651004060000|2022-04-26 20:14:20|1671.67|1653.87|1671.48|1653.68|1671.9|1654.1|1671.1|1653.3|18
1651004070000|2022-04-26 20:14:30|1671.46|1653.66|1672.58|1654.78|1673.58|1655.78|1671.46|1653.66|31
1651004080000|2022-04-26 20:14:40|1672.55|1654.75|1671.31|1653.51|1672.56|1654.76|1671.31|1653.51|30
1651004090000|2022-04-26 20:14:50|1671.13|1653.33|1671.3|1653.5|1671.4|1653.6|1670.32|1652.52|17
1651004100000|2022-04-26 20:15:00|1671.45|1653.65|1672.14|1654.34|1672.14|1654.34|1671.34|1653.54|22
1651004110000|2022-04-26 20:15:10|1672.33|1654.53|1673.24|1655.44|1673.4|1655.6|1672.33|1654.53|19
1651004120000|2022-04-26 20:15:20|1673.25|1655.45|1674.68|1656.88|1674.68|1656.88|1673.08|1655.28|24
1651004130000|2022-04-26 20:15:30|1674.73|1656.93|1673.23|1655.43|1674.88|1657.08|1673.11|1655.31|28
1651004140000|2022-04-26 20:15:40|1673.68|1655.88|1675.4|1657.6|1675.4|1657.6|1673.68|1655.88|25
1651004150000|2022-04-26 20:15:50|1675.43|1657.63|1676.41|1658.61|1677.34|1659.54|1675.43|1657.63|31
1651004160000|2022-04-26 20:16:00|1676.45|1658.65|1675.3|1657.5|1676.48|1658.68|1675.3|1657.5|24
1651004170000|2022-04-26 20:16:10|1675.23|1657.43|1677.3|1659.5|1677.43|1659.63|1674.99|1657.19|32
1651004180000|2022-04-26 20:16:20|1677.31|1659.51|1677.4|1659.6|1677.75|1659.95|1677.3|1659.5|24
1651004190000|2022-04-26 20:16:30|1677.42|1659.62|1678.13|1660.33|1678.45|1660.65|1677.34|1659.54|19
1651004200000|2022-04-26 20:16:40|1678.21|1660.41|1678.04|1660.24|1678.32|1660.52|1677.76|1659.96|22
1651004210000|2022-04-26 20:16:50|1678.29|1660.49|1677.4|1659.6|1678.31|1660.51|1677.09|1659.29|27
1651004220000|2022-04-26 20:17:00|1677.11|1659.31|1677.25|1659.45|1677.33|1659.53|1676.67|1658.87|24
1651004230000|2022-04-26 20:17:10|1677.27|1659.47|1677.4|1659.6|1677.42|1659.62|1676.72|1658.92|23
1651004240000|2022-04-26 20:17:20|1677.32|1659.52|1677.31|1659.51|1677.45|1659.65|1676.64|1658.84|23
1651004250000|2022-04-26 20:17:30|1677.3|1659.5|1678.8|1661|1678.8|1661|1677.22|1659.42|20
1651004260000|2022-04-26 20:17:40|1679.35|1661.55|1678.36|1660.56|1679.35|1661.55|1678.29|1660.49|22
1651004270000|2022-04-26 20:17:50|1678.29|1660.49|1677.38|1659.58|1678.36|1660.56|1677.02|1659.22|29
1651004280000|2022-04-26 20:18:00|1677.55|1659.75|1677.71|1659.91|1677.85|1660.05|1677.31|1659.51|21
1651004290000|2022-04-26 20:18:10|1677.69|1659.89|1677.17|1659.37|1677.75|1659.95|1677.11|1659.31|19
1651004300000|2022-04-26 20:18:20|1677.27|1659.47|1675.66|1657.86|1677.27|1659.47|1675.38|1657.58|31
1651004310000|2022-04-26 20:18:30|1675.71|1657.91|1678.4|1660.6|1678.4|1660.6|1675.48|1657.68|25
1651004320000|2022-04-26 20:18:40|1678.24|1660.44|1678.28|1660.48|1678.38|1660.58|1678.18|1660.38|18
1651004330000|2022-04-26 20:18:50|1678.37|1660.57|1679.35|1661.55|1679.35|1661.55|1678.37|1660.57|10
1651004340000|2022-04-26 20:19:00|1679.38|1661.58|1679.44|1661.64|1680.12|1662.32|1679.29|1661.49|22
1651004350000|2022-04-26 20:19:10|1679.47|1661.67|1680.9|1663.1|1680.9|1663.1|1679.46|1661.66|22
1651004360000|2022-04-26 20:19:20|1680.75|1662.95|1680.23|1662.43|1680.75|1662.95|1679.63|1661.83|22
1651004370000|2022-04-26 20:19:30|1680.4|1662.6|1680.22|1662.42|1680.44|1662.64|1679.93|1662.13|22
1651004380000|2022-04-26 20:19:40|1679.85|1662.05|1680.19|1662.39|1680.29|1662.49|1679.78|1661.98|17
1651004390000|2022-04-26 20:19:50|1679.88|1662.08|1679.87|1662.07|1679.98|1662.18|1679.76|1661.96|15
1651004400000|2022-04-26 20:20:00|1679.82|1662.02|1680.37|1662.57|1680.38|1662.58|1679.76|1661.96|27
1651004410000|2022-04-26 20:20:10|1680.48|1662.68|1680.23|1662.43|1681.45|1663.65|1680.08|1662.28|31
1651004420000|2022-04-26 20:20:20|1680.22|1662.42|1678.41|1660.61|1680.4|1662.6|1678.4|1660.6|29
1651004430000|2022-04-26 20:20:30|1678.31|1660.51|1677.05|1659.25|1678.31|1660.51|1676.54|1658.74|25
1651004440000|2022-04-26 20:20:40|1677.03|1659.23|1676.81|1659.01|1677.23|1659.43|1676.56|1658.76|27
1651004450000|2022-04-26 20:20:50|1676.9|1659.1|1679.22|1661.42|1679.24|1661.44|1676.9|1659.1|27
1651004460000|2022-04-26 20:21:00|1679.28|1661.48|1679.08|1661.28|1679.38|1661.58|1679.08|1661.28|16
1651004470000|2022-04-26 20:21:10|1679.38|1661.58|1678.6|1660.8|1679.5|1661.7|1678.6|1660.8|14
1651004480000|2022-04-26 20:21:20|1678.69|1660.89|1679.12|1661.32|1679.27|1661.47|1678.42|1660.62|13
1651004490000|2022-04-26 20:21:30|1678.95|1661.15|1679.39|1661.59|1679.39|1661.59|1678.44|1660.64|26
1651004500000|2022-04-26 20:21:40|1679.38|1661.58|1680.37|1662.57|1680.44|1662.64|1679.38|1661.58|23
1651004510000|2022-04-26 20:21:50|1680.44|1662.64|1679.49|1661.69|1680.44|1662.64|1679.42|1661.62|12
1651004520000|2022-04-26 20:22:00|1679.46|1661.66|1678.5|1660.7|1680.4|1662.6|1678.5|1660.7|21
1651004530000|2022-04-26 20:22:10|1678.46|1660.66|1678.37|1660.57|1678.5|1660.7|1677.59|1659.79|25
1651004540000|2022-04-26 20:22:20|1678.4|1660.6|1677.68|1659.88|1679.23|1661.43|1677.68|1659.88|27
1651004550000|2022-04-26 20:22:30|1677.75|1659.95|1677.75|1659.95|1677.75|1659.95|1677.41|1659.61|8
1651004560000|2022-04-26 20:22:40|1677.5|1659.7|1677.61|1659.81|1677.61|1659.81|1677.41|1659.61|10
1651004570000|2022-04-26 20:22:50|1677.68|1659.88|1677.58|1659.78|1677.92|1660.12|1677.43|1659.63|17
1651004580000|2022-04-26 20:23:00|1677.75|1659.95|1677.5|1659.7|1677.75|1659.95|1677.47|1659.67|14
1651004590000|2022-04-26 20:23:10|1677.52|1659.72|1677.52|1659.72|1677.55|1659.75|1677.41|1659.61|16
1651004600000|2022-04-26 20:23:20|1677.53|1659.73|1677.42|1659.62|1677.55|1659.75|1677.18|1659.38|19
1651004610000|2022-04-26 20:23:30|1677.45|1659.65|1675.74|1657.94|1677.45|1659.65|1675.74|1657.94|15
1651004620000|2022-04-26 20:23:40|1675.65|1657.85|1675.28|1657.48|1675.65|1657.85|1674.29|1656.49|19
1651004630000|2022-04-26 20:23:50|1675.32|1657.52|1676.29|1658.49|1676.29|1658.49|1675.29|1657.49|12
1651004640000|2022-04-26 20:24:00|1676.34|1658.54|1676.51|1658.71|1676.55|1658.75|1676.31|1658.51|14
1651004650000|2022-04-26 20:24:10|1676.68|1658.88|1677.37|1659.57|1677.4|1659.6|1676.68|1658.88|19
1651004660000|2022-04-26 20:24:20|1677.24|1659.44|1677.42|1659.62|1677.42|1659.62|1677.07|1659.27|20
1651004670000|2022-04-26 20:24:30|1677.41|1659.61|1678.22|1660.42|1678.43|1660.63|1677.41|1659.61|23
1651004680000|2022-04-26 20:24:40|1678.21|1660.41|1678.42|1660.62|1678.45|1660.65|1678.21|1660.41|6
1651004690000|2022-04-26 20:24:50|1678.41|1660.61|1679.02|1661.22|1679.15|1661.35|1678.4|1660.6|17
1651004700000|2022-04-26 20:25:00|1679.05|1661.25|1678.73|1660.93|1679.35|1661.55|1678.65|1660.85|18
1651004710000|2022-04-26 20:25:10|1678.85|1661.05|1678.18|1660.38|1678.85|1661.05|1678.17|1660.37|12
1651004720000|2022-04-26 20:25:20|1678.06|1660.26|1678.4|1660.6|1678.4|1660.6|1677.84|1660.04|13
1651004730000|2022-04-26 20:25:30|1678.44|1660.64|1677.65|1659.85|1678.44|1660.64|1677.5|1659.7|14
1651004740000|2022-04-26 20:25:40|1677.67|1659.87|1677.65|1659.85|1677.67|1659.87|1677.65|1659.85|2
1651004750000|2022-04-26 20:25:50|1677.55|1659.75|1677.55|1659.75|1677.55|1659.75|1677.47|1659.67|3
1651004770000|2022-04-26 20:26:10|1677.5|1659.7|1675.42|1657.62|1677.5|1659.7|1675.42|1657.62|18
1651004780000|2022-04-26 20:26:20|1675.34|1657.54|1675.35|1657.55|1675.42|1657.62|1674.98|1657.18|16
1651004790000|2022-04-26 20:26:30|1675.27|1657.47|1675.5|1657.7|1675.52|1657.72|1675.27|1657.47|15
1651004800000|2022-04-26 20:26:40|1675.59|1657.79|1676.64|1658.84|1676.79|1658.99|1675.59|1657.79|20
1651004810000|2022-04-26 20:26:50|1676.89|1659.09|1677.86|1660.06|1677.96|1660.16|1676.89|1659.09|16
1651004820000|2022-04-26 20:27:00|1677.69|1659.89|1678.17|1660.37|1678.17|1660.37|1677.62|1659.82|19
1651004830000|2022-04-26 20:27:10|1678.07|1660.27|1678.05|1660.25|1678.36|1660.56|1677.94|1660.14|16
1651004840000|2022-04-26 20:27:20|1677.92|1660.12|1678.51|1660.71|1678.68|1660.88|1677.92|1660.12|13
1651004850000|2022-04-26 20:27:30|1678.73|1660.93|1678.67|1660.87|1679.01|1661.21|1678.51|1660.71|11
1651004860000|2022-04-26 20:27:40|1678.9|1661.1|1677.65|1659.85|1678.9|1661.1|1677.62|1659.82|23
1651004870000|2022-04-26 20:27:50|1677.61|1659.81|1677.5|1659.7|1677.61|1659.81|1677.47|1659.67|5
1651004880000|2022-04-26 20:28:00|1677.49|1659.69|1677.5|1659.7|1677.53|1659.73|1677.47|1659.67|10
1651004890000|2022-04-26 20:28:10|1677.46|1659.66|1677.01|1659.21|1677.49|1659.69|1677.01|1659.21|12
1651004900000|2022-04-26 20:28:20|1677.26|1659.46|1677.74|1659.94|1677.92|1660.12|1677.26|1659.46|14
1651004910000|2022-04-26 20:28:30|1677.68|1659.88|1677.26|1659.46|1677.7|1659.9|1677.11|1659.31|14
1651004920000|2022-04-26 20:28:40|1677.4|1659.6|1677.39|1659.59|1677.45|1659.65|1677.11|1659.31|10
1651004930000|2022-04-26 20:28:50|1677.28|1659.48|1677.74|1659.94|1677.74|1659.94|1677.27|1659.47|13
1651004940000|2022-04-26 20:29:00|1677.79|1659.99|1678.39|1660.59|1678.39|1660.59|1677.59|1659.79|34
1651004950000|2022-04-26 20:29:10|1678.4|1660.6|1679.9|1662.1|1679.9|1662.1|1678.4|1660.6|16
1651004960000|2022-04-26 20:29:20|1679.85|1662.05|1680.42|1662.62|1680.42|1662.62|1679.85|1662.05|7
1651004970000|2022-04-26 20:29:30|1680.5|1662.7|1680.7|1662.9|1681.27|1663.47|1680.5|1662.7|17
1651004980000|2022-04-26 20:29:40|1680.51|1662.71|1680.81|1663.01|1681.09|1663.29|1680.14|1662.34|25
1651004990000|2022-04-26 20:29:50|1680.77|1662.97|1680.7|1662.9|1680.77|1662.97|1680.4|1662.6|11
1651005000000|2022-04-26 20:30:00|1680.5|1662.7|1680.45|1662.65|1680.6|1662.8|1680.42|1662.62|9
1651005010000|2022-04-26 20:30:10|1680.61|1662.81|1679.73|1661.93|1680.61|1662.81|1679.73|1661.93|11
1651005020000|2022-04-26 20:30:20|1679.81|1662.01|1679.66|1661.86|1679.81|1662.01|1679.58|1661.78|3
1651005040000|2022-04-26 20:30:40|1679.75|1661.95|1680.05|1662.25|1680.11|1662.31|1679.71|1661.91|15
1651005050000|2022-04-26 20:30:50|1680.11|1662.31|1679.67|1661.87|1680.24|1662.44|1679.67|1661.87|16
1651005060000|2022-04-26 20:31:00|1679.64|1661.84|1679.45|1661.65|1679.79|1661.99|1679.4|1661.6|12
1651005070000|2022-04-26 20:31:10|1679.4|1661.6|1679.23|1661.43|1679.54|1661.74|1679.11|1661.31|15
1651005080000|2022-04-26 20:31:20|1679.26|1661.46|1679.4|1661.6|1679.5|1661.7|1679.26|1661.46|21
1651005090000|2022-04-26 20:31:30|1679.26|1661.46|1679.5|1661.7|1679.5|1661.7|1679.02|1661.22|20
1651005100000|2022-04-26 20:31:40|1679.45|1661.65|1679.55|1661.75|1679.55|1661.75|1679.42|1661.62|19
1651005110000|2022-04-26 20:31:50|1679.5|1661.7|1679.38|1661.58|1679.55|1661.75|1679.08|1661.28|10
1651005120000|2022-04-26 20:32:00|1679.58|1661.78|1679.44|1661.64|1679.6|1661.8|1679.43|1661.63|5
1651005130000|2022-04-26 20:32:10|1679.33|1661.53|1679.43|1661.63|1679.55|1661.75|1679.31|1661.51|8
1651005140000|2022-04-26 20:32:20|1679.45|1661.65|1679.3|1661.5|1679.45|1661.65|1679.27|1661.47|13
1651005150000|2022-04-26 20:32:30|1679.33|1661.53|1679.72|1661.92|1679.73|1661.93|1679.3|1661.5|21
1651005160000|2022-04-26 20:32:40|1679.69|1661.89|1679.83|1662.03|1679.9|1662.1|1679.69|1661.89|6
1651005170000|2022-04-26 20:32:50|1679.78|1661.98|1680.4|1662.6|1680.45|1662.65|1679.74|1661.94|13
1651005180000|2022-04-26 20:33:00|1680.78|1662.98|1681.9|1664.1|1681.9|1664.1|1680.78|1662.98|11
1651005190000|2022-04-26 20:33:10|1682|1664.2|1682.11|1664.31|1682.47|1664.67|1681.95|1664.15|27
1651005200000|2022-04-26 20:33:20|1682.06|1664.26|1681.36|1663.56|1682.09|1664.29|1681.29|1663.49|16
1651005210000|2022-04-26 20:33:30|1681.5|1663.7|1682.22|1664.42|1682.22|1664.42|1681.36|1663.56|14
1651005220000|2022-04-26 20:33:40|1681.96|1664.16|1682.39|1664.59|1682.39|1664.59|1681.95|1664.15|9
1651005230000|2022-04-26 20:33:50|1682.38|1664.58|1682.39|1664.59|1682.39|1664.59|1682.28|1664.48|4
1651005240000|2022-04-26 20:34:00|1682.48|1664.68|1682.89|1665.09|1683.32|1665.52|1682.48|1664.68|14
1651005250000|2022-04-26 20:34:10|1682.81|1665.01|1682.82|1665.02|1683.34|1665.54|1682.75|1664.95|19
1651005260000|2022-04-26 20:34:20|1682.91|1665.11|1683.35|1665.55|1683.4|1665.6|1682.91|1665.11|18
1651005270000|2022-04-26 20:34:30|1683.39|1665.59|1683.29|1665.49|1683.94|1666.14|1683.28|1665.48|16
1651005280000|2022-04-26 20:34:40|1683.27|1665.47|1683.81|1666.01|1683.83|1666.03|1683.27|1665.47|24
1651005290000|2022-04-26 20:34:50|1683.53|1665.73|1683.09|1665.29|1683.53|1665.73|1682.85|1665.05|19
1651005300000|2022-04-26 20:35:00|1683.27|1665.47|1683.29|1665.49|1683.3|1665.5|1682.97|1665.17|15
1651005310000|2022-04-26 20:35:10|1683.24|1665.44|1683.02|1665.22|1683.24|1665.44|1682.98|1665.18|13
1651005320000|2022-04-26 20:35:20|1683.01|1665.21|1682.89|1665.09|1683.21|1665.41|1682.81|1665.01|13
1651005330000|2022-04-26 20:35:30|1682.88|1665.08|1683.11|1665.31|1683.43|1665.63|1682.88|1665.08|17
1651005340000|2022-04-26 20:35:40|1683.17|1665.37|1683.11|1665.31|1683.25|1665.45|1682.99|1665.19|17
1651005350000|2022-04-26 20:35:50|1683.45|1665.65|1684.35|1666.55|1684.37|1666.57|1683.45|1665.65|15
1651005360000|2022-04-26 20:36:00|1684.37|1666.57|1684.68|1666.88|1684.68|1666.88|1684.35|1666.55|10
1651005370000|2022-04-26 20:36:10|1684.82|1667.02|1684.87|1667.07|1685.39|1667.59|1684.81|1667.01|11
1651005380000|2022-04-26 20:36:20|1684.83|1667.03|1684.77|1666.97|1684.86|1667.06|1684.77|1666.97|11
1651005390000|2022-04-26 20:36:30|1684.78|1666.98|1684.81|1667.01|1685.03|1667.23|1684.77|1666.97|7
1651005400000|2022-04-26 20:36:40|1684.9|1667.1|1684.91|1667.11|1685.01|1667.21|1684.81|1667.01|5
1651005410000|2022-04-26 20:36:50|1684.92|1667.12|1684.94|1667.14|1685.55|1667.75|1684.84|1667.04|17
1651005420000|2022-04-26 20:37:00|1684.93|1667.13|1685.37|1667.57|1685.5|1667.7|1684.93|1667.13|20
1651005430000|2022-04-26 20:37:10|1685.38|1667.58|1684.95|1667.15|1685.44|1667.64|1684.76|1666.96|13
1651005440000|2022-04-26 20:37:20|1684.77|1666.97|1684.44|1666.64|1685.03|1667.23|1684.42|1666.62|15
1651005450000|2022-04-26 20:37:30|1684.42|1666.62|1684.37|1666.57|1684.42|1666.62|1684.35|1666.55|12
1651005460000|2022-04-26 20:37:40|1684.42|1666.62|1683.85|1666.05|1684.43|1666.63|1683.85|1666.05|11
1651005470000|2022-04-26 20:37:50|1683.76|1665.96|1683.17|1665.37|1683.88|1666.08|1683.17|1665.37|7
1651005480000|2022-04-26 20:38:00|1683.19|1665.39|1684.43|1666.63|1684.43|1666.63|1683.11|1665.31|20
1651005490000|2022-04-26 20:38:10|1684.64|1666.84|1686.12|1668.32|1686.4|1668.6|1684.64|1666.84|23
1651005500000|2022-04-26 20:38:20|1686|1668.2|1685.82|1668.02|1686.13|1668.33|1685.78|1667.98|10
1651005510000|2022-04-26 20:38:30|1685.75|1667.95|1685.01|1667.21|1685.75|1667.95|1684.99|1667.19|19
1651005520000|2022-04-26 20:38:40|1685.1|1667.3|1685.4|1667.6|1685.4|1667.6|1685.1|1667.3|9
1651005530000|2022-04-26 20:38:50|1685.35|1667.55|1684.82|1667.02|1685.35|1667.55|1684.82|1667.02|4
1651005540000|2022-04-26 20:39:00|1684.9|1667.1|1683.76|1665.96|1685.01|1667.21|1683.76|1665.96|25
1651005550000|2022-04-26 20:39:10|1683.77|1665.97|1684.84|1667.04|1684.85|1667.05|1683.77|1665.97|24
1651005560000|2022-04-26 20:39:20|1684.81|1667.01|1685.73|1667.93|1685.73|1667.93|1684.81|1667.01|22
1651005570000|2022-04-26 20:39:30|1685.83|1668.03|1685.49|1667.69|1685.83|1668.03|1685.49|1667.69|6
1651005580000|2022-04-26 20:39:40|1685.64|1667.84|1685.46|1667.66|1685.75|1667.95|1685.46|1667.66|12
1651005590000|2022-04-26 20:39:50|1685.39|1667.59|1685.74|1667.94|1686.02|1668.22|1685.39|1667.59|9
1651005600000|2022-04-26 20:40:00|1685.71|1667.91|1685.71|1667.91|1685.77|1667.97|1685.71|1667.91|7
1651005610000|2022-04-26 20:40:10|1685.66|1667.86|1685.71|1667.91|1685.76|1667.96|1685.39|1667.59|16
1651005620000|2022-04-26 20:40:20|1685.74|1667.94|1685.73|1667.93|1685.83|1668.03|1685.73|1667.93|5
1651005630000|2022-04-26 20:40:30|1685.72|1667.92|1685.1|1667.3|1685.72|1667.92|1685|1667.2|5
1651005640000|2022-04-26 20:40:40|1685.08|1667.28|1685.2|1667.4|1685.45|1667.65|1685.02|1667.22|12
1651005650000|2022-04-26 20:40:50|1685.18|1667.38|1685.71|1667.91|1685.71|1667.91|1685.18|1667.38|18
1651005660000|2022-04-26 20:41:00|1685.6|1667.8|1684.85|1667.05|1685.62|1667.82|1684.85|1667.05|9
1651005670000|2022-04-26 20:41:10|1684.99|1667.19|1684.85|1667.05|1685|1667.2|1684.85|1667.05|3
1651005680000|2022-04-26 20:41:20|1684.72|1666.92|1684.34|1666.54|1684.74|1666.94|1684.34|1666.54|6
1651005690000|2022-04-26 20:41:30|1684.1|1666.3|1684.07|1666.27|1684.1|1666.3|1684.05|1666.25|4
1651005700000|2022-04-26 20:41:40|1684.03|1666.23|1684.81|1667.01|1684.81|1667.01|1683.95|1666.15|13
1651005710000|2022-04-26 20:41:50|1684.72|1666.92|1684.85|1667.05|1684.99|1667.19|1684.67|1666.87|15
1651005720000|2022-04-26 20:42:00|1684.81|1667.01|1684.72|1666.92|1685.06|1667.26|1684.72|1666.92|7
1651005730000|2022-04-26 20:42:10|1684.67|1666.87|1684.91|1667.11|1684.93|1667.13|1684.67|1666.87|14
1651005740000|2022-04-26 20:42:20|1684.92|1667.12|1685.26|1667.46|1685.26|1667.46|1684.81|1667.01|16
1651005750000|2022-04-26 20:42:30|1685.25|1667.45|1684.59|1666.79|1685.25|1667.45|1684.59|1666.79|11
1651005760000|2022-04-26 20:42:40|1684.84|1667.04|1685.35|1667.55|1685.36|1667.56|1684.57|1666.77|20
1651005770000|2022-04-26 20:42:50|1684.94|1667.14|1684.72|1666.92|1684.94|1667.14|1684.7|1666.9|7
1651005780000|2022-04-26 20:43:00|1684.69|1666.89|1684.48|1666.68|1684.86|1667.06|1684.44|1666.64|13
1651005790000|2022-04-26 20:43:10|1684.58|1666.78|1682.7|1664.9|1684.58|1666.78|1682.63|1664.83|22
1651005800000|2022-04-26 20:43:20|1682.68|1664.88|1680.42|1662.62|1682.7|1664.9|1680.38|1662.58|27
1651005810000|2022-04-26 20:43:30|1680.41|1662.61|1680.43|1662.63|1680.83|1663.03|1680.06|1662.26|24
1651005820000|2022-04-26 20:43:40|1680.41|1662.61|1681.3|1663.5|1681.3|1663.5|1680.38|1662.58|14
1651005830000|2022-04-26 20:43:50|1681.29|1663.49|1681.5|1663.7|1681.53|1663.73|1681.29|1663.49|18
1651005840000|2022-04-26 20:44:00|1681.47|1663.67|1681.72|1663.92|1682.34|1664.54|1681.47|1663.67|23
1651005850000|2022-04-26 20:44:10|1682.07|1664.27|1682.4|1664.6|1682.4|1664.6|1682.07|1664.27|9
1651005860000|2022-04-26 20:44:20|1682.28|1664.48|1682.1|1664.3|1682.38|1664.58|1682.05|1664.25|8
1651005870000|2022-04-26 20:44:30|1682.4|1664.6|1682.85|1665.05|1682.9|1665.1|1682.4|1664.6|8
1651005880000|2022-04-26 20:44:40|1682.9|1665.1|1682.83|1665.03|1683.05|1665.25|1682.83|1665.03|6
1651005890000|2022-04-26 20:44:50|1682.86|1665.06|1683.07|1665.27|1683.07|1665.27|1682.86|1665.06|4
1651005900000|2022-04-26 20:45:00|1683.24|1665.44|1683.4|1665.6|1683.4|1665.6|1682.88|1665.08|12
1651005910000|2022-04-26 20:45:10|1683.42|1665.62|1682.96|1665.16|1683.42|1665.62|1682.94|1665.14|8
1651005920000|2022-04-26 20:45:20|1683.1|1665.3|1683.1|1665.3|1683.1|1665.3|1682.96|1665.16|7
1651005930000|2022-04-26 20:45:30|1682.96|1665.16|1682.44|1664.64|1682.96|1665.16|1682.44|1664.64|6
1651005940000|2022-04-26 20:45:40|1682.47|1664.67|1682.05|1664.25|1682.47|1664.67|1682.05|1664.25|3
1651005950000|2022-04-26 20:45:50|1682.1|1664.3|1682.1|1664.3|1682.1|1664.3|1682.1|1664.3|1
1651005960000|2022-04-26 20:46:00|1682|1664.2|1682.75|1664.95|1682.9|1665.1|1682|1664.2|12
1651005970000|2022-04-26 20:46:10|1682.77|1664.97|1683.35|1665.55|1683.35|1665.55|1682.77|1664.97|14
1651005980000|2022-04-26 20:46:20|1683.32|1665.52|1683.42|1665.62|1683.51|1665.71|1683.3|1665.5|12
1651005990000|2022-04-26 20:46:30|1683.44|1665.64|1683.45|1665.65|1683.46|1665.66|1683.36|1665.56|6
1651006000000|2022-04-26 20:46:40|1683.46|1665.66|1683.1|1665.3|1683.46|1665.66|1683.1|1665.3|3
1651006010000|2022-04-26 20:46:50|1683.3|1665.5|1683.49|1665.69|1683.49|1665.69|1683.3|1665.5|3
1651006020000|2022-04-26 20:47:00|1683.48|1665.68|1682.65|1664.85|1683.48|1665.68|1682.63|1664.83|20
1651006030000|2022-04-26 20:47:10|1682.5|1664.7|1682.4|1664.6|1682.65|1664.85|1682.28|1664.48|10
1651006050000|2022-04-26 20:47:30|1682.32|1664.52|1681.71|1663.91|1682.32|1664.52|1681.71|1663.91|5
1651006060000|2022-04-26 20:47:40|1681.68|1663.88|1681.55|1663.75|1681.88|1664.08|1681.55|1663.75|7
1651006070000|2022-04-26 20:47:50|1681.58|1663.78|1682.05|1664.25|1682.16|1664.36|1681.54|1663.74|13
1651006080000|2022-04-26 20:48:00|1681.99|1664.19|1682.28|1664.48|1682.36|1664.56|1681.96|1664.16|14
1651006090000|2022-04-26 20:48:10|1682.27|1664.47|1681.6|1663.8|1682.34|1664.54|1681.6|1663.8|17
1651006100000|2022-04-26 20:48:20|1681.55|1663.75|1681.47|1663.67|1681.55|1663.75|1681.46|1663.66|4
1651006110000|2022-04-26 20:48:30|1681.55|1663.75|1681.45|1663.65|1681.55|1663.75|1681.38|1663.58|9
1651006120000|2022-04-26 20:48:40|1681.42|1663.62|1681.14|1663.34|1681.42|1663.62|1681.11|1663.31|8
1651006130000|2022-04-26 20:48:50|1681.18|1663.38|1681.43|1663.63|1681.56|1663.76|1681.16|1663.36|14
1651006140000|2022-04-26 20:49:00|1681.36|1663.56|1681.52|1663.72|1681.64|1663.84|1681.36|1663.56|19
1651006150000|2022-04-26 20:49:10|1681.47|1663.67|1681.4|1663.6|1681.55|1663.75|1681.4|1663.6|11
1651006160000|2022-04-26 20:49:20|1681.41|1663.61|1681.97|1664.17|1682.3|1664.5|1681.38|1663.58|18
1651006170000|2022-04-26 20:49:30|1682.03|1664.23|1681.85|1664.05|1682.1|1664.3|1681.75|1663.95|18
1651006180000|2022-04-26 20:49:40|1681.55|1663.75|1681.55|1663.75|1681.63|1663.83|1681.5|1663.7|5
1651006190000|2022-04-26 20:49:50|1681.48|1663.68|1681.5|1663.7|1681.52|1663.72|1681.48|1663.68|9
1651006200000|2022-04-26 20:50:00|1681.52|1663.72|1681.45|1663.65|1681.55|1663.75|1681.45|1663.65|12
1651006210000|2022-04-26 20:50:10|1681.41|1663.61|1681.34|1663.54|1681.46|1663.66|1681.32|1663.52|13
1651006220000|2022-04-26 20:50:20|1681.33|1663.53|1681.55|1663.75|1681.55|1663.75|1681.22|1663.42|14
1651006230000|2022-04-26 20:50:30|1681.48|1663.68|1681.46|1663.66|1681.54|1663.74|1681.46|1663.66|4
1651006240000|2022-04-26 20:50:40|1681.45|1663.65|1681.46|1663.66|1681.52|1663.72|1681.45|1663.65|16
1651006250000|2022-04-26 20:50:50|1681.49|1663.69|1681.56|1663.76|1681.6|1663.8|1681.49|1663.69|5
1651006260000|2022-04-26 20:51:00|1681.72|1663.92|1681.7|1663.9|1681.72|1663.92|1681.62|1663.82|5
1651006270000|2022-04-26 20:51:10|1681.63|1663.83|1681.7|1663.9|1681.73|1663.93|1681.63|1663.83|6
1651006280000|2022-04-26 20:51:20|1681.63|1663.83|1681.63|1663.83|1681.63|1663.83|1681.63|1663.83|1
1651006290000|2022-04-26 20:51:30|1681.7|1663.9|1681.6|1663.8|1681.7|1663.9|1681.6|1663.8|3
1651006300000|2022-04-26 20:51:40|1681.37|1663.57|1679.65|1661.85|1681.48|1663.68|1679.52|1661.72|22
1651006310000|2022-04-26 20:51:50|1679.52|1661.72|1678.06|1660.26|1679.65|1661.85|1677.51|1659.71|26
1651006320000|2022-04-26 20:52:00|1677.96|1660.16|1680.36|1662.56|1681|1663.2|1677.77|1659.97|33
1651006330000|2022-04-26 20:52:10|1680.39|1662.59|1681.39|1663.59|1681.39|1663.59|1680.39|1662.59|25
1651006340000|2022-04-26 20:52:20|1681.43|1663.63|1682.33|1664.53|1682.37|1664.57|1681.39|1663.59|19
1651006350000|2022-04-26 20:52:30|1682.29|1664.49|1682.54|1664.74|1682.56|1664.76|1682.23|1664.43|20
1651006360000|2022-04-26 20:52:40|1682.53|1664.73|1682.68|1664.88|1682.8|1665|1682.49|1664.69|17
1651006370000|2022-04-26 20:52:50|1682.64|1664.84|1682.53|1664.73|1682.71|1664.91|1682.52|1664.72|15
1651006380000|2022-04-26 20:53:00|1682.55|1664.75|1683.08|1665.28|1683.19|1665.39|1682.55|1664.75|20
1651006390000|2022-04-26 20:53:10|1683.06|1665.26|1683.1|1665.3|1683.4|1665.6|1682.73|1664.93|21
1651006400000|2022-04-26 20:53:20|1682.99|1665.19|1683|1665.2|1683.65|1665.85|1682.86|1665.06|16
1651006410000|2022-04-26 20:53:30|1682.88|1665.08|1681.45|1663.65|1682.88|1665.08|1681.45|1663.65|19
1651006420000|2022-04-26 20:53:40|1681.57|1663.77|1681.92|1664.12|1681.92|1664.12|1681.25|1663.45|11
1651006430000|2022-04-26 20:53:50|1682.05|1664.25|1681.03|1663.23|1682.13|1664.33|1681.03|1663.23|15
1651006440000|2022-04-26 20:54:00|1680.71|1662.91|1678.55|1660.75|1680.71|1662.91|1678.46|1660.66|37
1651006450000|2022-04-26 20:54:10|1678.49|1660.69|1676.68|1658.88|1678.49|1660.69|1676.68|1658.88|35
1651006460000|2022-04-26 20:54:20|1676.48|1658.68|1676.8|1659|1676.88|1659.08|1676.32|1658.52|25
1651006470000|2022-04-26 20:54:30|1676.85|1659.05|1677.75|1659.95|1677.75|1659.95|1676.85|1659.05|10
1651006480000|2022-04-26 20:54:40|1678.1|1660.3|1678.4|1660.6|1678.4|1660.6|1677.65|1659.85|10
1651006490000|2022-04-26 20:54:50|1678.09|1660.29|1678.11|1660.31|1678.42|1660.62|1677.9|1660.1|10
1651006500000|2022-04-26 20:55:00|1678.3|1660.5|1678.4|1660.6|1678.43|1660.63|1677.93|1660.13|8
1651006510000|2022-04-26 20:55:10|1678.42|1660.62|1678.8|1661|1679.4|1661.6|1678.42|1660.62|15
1651006520000|2022-04-26 20:55:20|1678.87|1661.07|1679.4|1661.6|1679.4|1661.6|1678.8|1661|7
1651006530000|2022-04-26 20:55:30|1679.27|1661.47|1680.2|1662.4|1680.35|1662.55|1679.25|1661.45|16
1651006540000|2022-04-26 20:55:40|1680.22|1662.42|1679.79|1661.99|1680.25|1662.45|1679.79|1661.99|13
1651006550000|2022-04-26 20:55:50|1679.89|1662.09|1680.39|1662.59|1680.4|1662.6|1679.73|1661.93|6
1651006560000|2022-04-26 20:56:00|1680.32|1662.52|1680.55|1662.75|1680.55|1662.75|1680.21|1662.41|9
1651006570000|2022-04-26 20:56:10|1680.65|1662.85|1680.9|1663.1|1680.95|1663.15|1680.65|1662.85|7
1651006580000|2022-04-26 20:56:20|1681|1663.2|1680.9|1663.1|1681.02|1663.22|1680.9|1663.1|6
1651006590000|2022-04-26 20:56:30|1681.3|1663.5|1680.8|1663|1681.3|1663.5|1680.23|1662.43|15
1651006600000|2022-04-26 20:56:40|1680.9|1663.1|1681.82|1664.02|1681.82|1664.02|1680.9|1663.1|15
1651006610000|2022-04-26 20:56:50|1681.77|1663.97|1682.09|1664.29|1682.2|1664.4|1681.7|1663.9|11
1651006620000|2022-04-26 20:57:00|1682.12|1664.32|1682.26|1664.46|1682.26|1664.46|1681.9|1664.1|5
1651006630000|2022-04-26 20:57:10|1682.27|1664.47|1682.21|1664.41|1682.31|1664.51|1682.21|1664.41|3
1651006640000|2022-04-26 20:57:20|1682.25|1664.45|1681.85|1664.05|1682.26|1664.46|1681.85|1664.05|6
1651006650000|2022-04-26 20:57:30|1681.86|1664.06|1681.6|1663.8|1682.22|1664.42|1681.31|1663.51|18
1651006660000|2022-04-26 20:57:40|1681.59|1663.79|1681.96|1664.16|1681.96|1664.16|1681.41|1663.61|16
1651006670000|2022-04-26 20:57:50|1682.11|1664.31|1682.31|1664.51|1682.31|1664.51|1682.11|1664.31|10
1651006680000|2022-04-26 20:58:00|1682.38|1664.58|1682.35|1664.55|1682.46|1664.66|1681.56|1663.76|22
1651006690000|2022-04-26 20:58:10|1682.34|1664.54|1683.4|1665.6|1683.4|1665.6|1682.21|1664.41|16
1651006700000|2022-04-26 20:58:20|1683.47|1665.67|1683.5|1665.7|1683.5|1665.7|1683.38|1665.58|6
1651006710000|2022-04-26 20:58:30|1683.53|1665.73|1684.57|1666.77|1684.57|1666.77|1683.53|1665.73|15
1651006720000|2022-04-26 20:58:40|1684.42|1666.62|1683.81|1666.01|1684.42|1666.62|1683.74|1665.94|12
1651006730000|2022-04-26 20:58:50|1683.89|1666.09|1684.17|1666.37|1684.17|1666.37|1683.81|1666.01|6
1651006740000|2022-04-26 20:59:00|1684.18|1666.38|1683.75|1665.95|1684.18|1666.38|1683.72|1665.92|12
1651006750000|2022-04-26 20:59:10|1683.85|1666.05|1684.65|1666.85|1685.35|1667.55|1683.85|1666.05|16
1651006760000|2022-04-26 20:59:20|1684.85|1667.05|1684.4|1666.6|1684.89|1667.09|1684.29|1666.49|12
1651006770000|2022-04-26 20:59:30|1684.39|1666.59|1684.35|1666.55|1684.46|1666.66|1684.32|1666.52|15
1651006780000|2022-04-26 20:59:40|1684.39|1666.59|1684.41|1666.61|1684.42|1666.62|1684.36|1666.56|6
1651006790000|2022-04-26 20:59:50|1684.48|1666.68|1684.47|1666.67|1684.54|1666.74|1684.45|1666.65|6
1651006800000|2022-04-26 21:00:00|1684.48|1666.68|1684.6|1666.8|1684.86|1667.06|1684.48|1666.68|13
1651006810000|2022-04-26 21:00:10|1684.62|1666.82|1683.58|1665.78|1684.62|1666.82|1683.58|1665.78|21
1651006820000|2022-04-26 21:00:20|1683.57|1665.77|1683.46|1665.66|1683.6|1665.8|1683.42|1665.62|5
1651006830000|2022-04-26 21:00:30|1683.41|1665.61|1683.69|1665.89|1683.69|1665.89|1683.06|1665.26|24
1651006840000|2022-04-26 21:00:40|1683.81|1666.01|1683.38|1665.58|1683.84|1666.04|1683.27|1665.47|15
1651006850000|2022-04-26 21:00:50|1683.36|1665.56|1683.31|1665.51|1683.37|1665.57|1683.31|1665.51|9
1651006860000|2022-04-26 21:01:00|1683.35|1665.55|1683.19|1665.39|1683.35|1665.55|1683.02|1665.22|12
1651006870000|2022-04-26 21:01:10|1683.2|1665.4|1683.29|1665.49|1683.3|1665.5|1683.2|1665.4|16
1651006880000|2022-04-26 21:01:20|1683.28|1665.48|1683.25|1665.45|1683.33|1665.53|1683.25|1665.45|10
1651006890000|2022-04-26 21:01:30|1683.26|1665.46|1683.18|1665.38|1683.26|1665.46|1683.18|1665.38|9
1651006900000|2022-04-26 21:01:40|1683.15|1665.35|1683.23|1665.43|1683.23|1665.43|1683.15|1665.35|8
1651006910000|2022-04-26 21:01:50|1683.15|1665.35|1682.53|1664.73|1683.19|1665.39|1682.42|1664.62|15
1651006920000|2022-04-26 21:02:00|1682.49|1664.69|1682.45|1664.65|1682.49|1664.69|1682.45|1664.65|4
1651006930000|2022-04-26 21:02:10|1682.49|1664.69|1682.41|1664.61|1682.51|1664.71|1682.33|1664.53|9
1651006940000|2022-04-26 21:02:20|1682.42|1664.62|1682.54|1664.74|1682.55|1664.75|1682.42|1664.62|11
1651006950000|2022-04-26 21:02:30|1682.49|1664.69|1683.35|1665.55|1683.35|1665.55|1682.48|1664.68|16
1651006960000|2022-04-26 21:02:40|1683.34|1665.54|1683.32|1665.52|1683.37|1665.57|1683.32|1665.52|9
1651006970000|2022-04-26 21:02:50|1683.31|1665.51|1683.16|1665.36|1683.49|1665.69|1683.16|1665.36|9
1651006980000|2022-04-26 21:03:00|1683.03|1665.23|1682.9|1665.1|1683.03|1665.23|1682.9|1665.1|3
1651006990000|2022-04-26 21:03:10|1682.75|1664.95|1682.68|1664.88|1682.75|1664.95|1682.68|1664.88|5
1651007000000|2022-04-26 21:03:20|1682.59|1664.79|1682.21|1664.41|1682.59|1664.79|1682.21|1664.41|7
1651007010000|2022-04-26 21:03:30|1681.99|1664.19|1681.26|1663.46|1681.99|1664.19|1681.26|1663.46|14
1651007020000|2022-04-26 21:03:40|1681.28|1663.48|1680.97|1663.17|1681.28|1663.48|1680.81|1663.01|11
1651007030000|2022-04-26 21:03:50|1680.99|1663.19|1681.29|1663.49|1681.29|1663.49|1680.96|1663.16|17
1651007040000|2022-04-26 21:04:00|1681.28|1663.48|1681.29|1663.49|1681.32|1663.52|1681.24|1663.44|14
1651007050000|2022-04-26 21:04:10|1681.3|1663.5|1681.32|1663.52|1681.32|1663.52|1681.29|1663.49|3
1651007060000|2022-04-26 21:04:20|1681.35|1663.55|1681.33|1663.53|1681.38|1663.58|1681.33|1663.53|4
1651007070000|2022-04-26 21:04:30|1681.45|1663.65|1681.53|1663.73|1681.59|1663.79|1681.45|1663.65|5
1651007080000|2022-04-26 21:04:40|1681.56|1663.76|1681.54|1663.74|1681.56|1663.76|1681.23|1663.43|19
1651007090000|2022-04-26 21:04:50|1681.51|1663.71|1682.24|1664.44|1682.26|1664.46|1681.41|1663.61|17
1651007100000|2022-04-26 21:05:00|1682.26|1664.46|1682.21|1664.41|1682.32|1664.52|1682.2|1664.4|10
1651007110000|2022-04-26 21:05:10|1682.22|1664.42|1682.26|1664.46|1682.26|1664.46|1682.21|1664.41|3
1651007120000|2022-04-26 21:05:20|1682.35|1664.55|1682.33|1664.53|1682.35|1664.55|1682.33|1664.53|3
1651007130000|2022-04-26 21:05:30|1682.34|1664.54|1683.29|1665.49|1683.29|1665.49|1682.31|1664.51|15
1651007140000|2022-04-26 21:05:40|1683.63|1665.83|1684.2|1666.4|1684.2|1666.4|1683.63|1665.83|9
1651007150000|2022-04-26 21:05:50|1684.33|1666.53|1684.26|1666.46|1684.37|1666.57|1683.89|1666.09|11
1651007160000|2022-04-26 21:06:00|1684.32|1666.52|1684.63|1666.83|1684.63|1666.83|1684.32|1666.52|11
1651007170000|2022-04-26 21:06:10|1684.59|1666.79|1685|1667.2|1685.01|1667.21|1684.59|1666.79|6
1651007180000|2022-04-26 21:06:20|1684.85|1667.05|1685|1667.2|1685|1667.2|1684.85|1667.05|2
1651007190000|2022-04-26 21:06:30|1684.98|1667.18|1685.24|1667.44|1685.24|1667.44|1684.98|1667.18|5
1651007200000|2022-04-26 21:06:40|1685.29|1667.49|1685.49|1667.69|1685.49|1667.69|1685.29|1667.49|3
1651007210000|2022-04-26 21:06:50|1685.47|1667.67|1684.94|1667.14|1685.47|1667.67|1684.94|1667.14|10
1651007220000|2022-04-26 21:07:00|1684.91|1667.11|1685.37|1667.57|1685.37|1667.57|1684.91|1667.11|8
1651007230000|2022-04-26 21:07:10|1685.4|1667.6|1685.4|1667.6|1685.4|1667.6|1685.4|1667.6|1
1651007240000|2022-04-26 21:07:20|1685.44|1667.64|1686.03|1668.23|1686.03|1668.23|1685.44|1667.64|9
1651007250000|2022-04-26 21:07:30|1686.32|1668.52|1687.03|1669.23|1687.03|1669.23|1686.32|1668.52|8
1651007260000|2022-04-26 21:07:40|1687.05|1669.25|1687.05|1669.25|1687.05|1669.25|1686.7|1668.9|9
1651007270000|2022-04-26 21:07:50|1687.3|1669.5|1687.3|1669.5|1687.3|1669.5|1687.3|1669.5|1
1651007280000|2022-04-26 21:08:00|1687.23|1669.43|1687.17|1669.37|1687.23|1669.43|1687.17|1669.37|2
1651007290000|2022-04-26 21:08:10|1687.1|1669.3|1686.85|1669.05|1687.1|1669.3|1686.83|1669.03|4
1651007300000|2022-04-26 21:08:20|1686.87|1669.07|1686.48|1668.68|1686.94|1669.14|1686.48|1668.68|12
1651007310000|2022-04-26 21:08:30|1686.46|1668.66|1686.63|1668.83|1686.69|1668.89|1686.22|1668.42|17
1651007320000|2022-04-26 21:08:40|1687.17|1669.37|1687.43|1669.63|1687.43|1669.63|1687.17|1669.37|9
1651007330000|2022-04-26 21:08:50|1687.58|1669.78|1687.73|1669.93|1687.94|1670.14|1687.58|1669.78|10
1651007340000|2022-04-26 21:09:00|1687.84|1670.04|1687.51|1669.71|1687.84|1670.04|1687.44|1669.64|12
1651007350000|2022-04-26 21:09:10|1687.45|1669.65|1687.15|1669.35|1687.45|1669.65|1687.15|1669.35|6
1651007360000|2022-04-26 21:09:20|1687.32|1669.52|1687.44|1669.64|1687.45|1669.65|1687.15|1669.35|19
1651007370000|2022-04-26 21:09:30|1687.42|1669.62|1687.43|1669.63|1687.43|1669.63|1687.41|1669.61|4
1651007380000|2022-04-26 21:09:40|1687.47|1669.67|1687.58|1669.78|1687.58|1669.78|1687.47|1669.67|8
1651007390000|2022-04-26 21:09:50|1687.7|1669.9|1690.38|1672.58|1690.4|1672.6|1687.7|1669.9|25
1651007400000|2022-04-26 21:10:00|1690.48|1672.68|1691.33|1673.53|1691.55|1673.75|1690.48|1672.68|21
1651007410000|2022-04-26 21:10:10|1691.34|1673.54|1690.83|1673.03|1691.47|1673.67|1690.83|1673.03|14
1651007420000|2022-04-26 21:10:20|1690.81|1673.01|1690.41|1672.61|1690.9|1673.1|1690.39|1672.59|11
1651007430000|2022-04-26 21:10:30|1690.42|1672.62|1690.39|1672.59|1690.43|1672.63|1690.15|1672.35|15
1651007440000|2022-04-26 21:10:40|1690.38|1672.58|1690.41|1672.61|1690.42|1672.62|1690.17|1672.37|19
1651007450000|2022-04-26 21:10:50|1690.32|1672.52|1690.21|1672.41|1690.32|1672.52|1690.16|1672.36|8
1651007460000|2022-04-26 21:11:00|1690.22|1672.42|1690.36|1672.56|1690.45|1672.65|1690.22|1672.42|17
1651007470000|2022-04-26 21:11:10|1690.37|1672.57|1691.4|1673.6|1691.4|1673.6|1690.37|1672.57|18
1651007480000|2022-04-26 21:11:20|1691.31|1673.51|1690.79|1672.99|1691.4|1673.6|1690.73|1672.93|8
1651007490000|2022-04-26 21:11:30|1690.81|1673.01|1690.87|1673.07|1690.97|1673.17|1690.36|1672.56|15
1651007500000|2022-04-26 21:11:40|1690.82|1673.02|1690.77|1672.97|1690.84|1673.04|1690.74|1672.94|6
1651007510000|2022-04-26 21:11:50|1690.67|1672.87|1690.81|1673.01|1690.88|1673.08|1690.67|1672.87|9
1651007520000|2022-04-26 21:12:00|1690.83|1673.03|1691.24|1673.44|1691.58|1673.78|1690.83|1673.03|13
1651007530000|2022-04-26 21:12:10|1691.37|1673.57|1691.39|1673.59|1691.52|1673.72|1691.37|1673.57|12
1651007540000|2022-04-26 21:12:20|1691.26|1673.46|1691.38|1673.58|1691.5|1673.7|1691.25|1673.45|11
1651007550000|2022-04-26 21:12:30|1691.25|1673.45|1691.68|1673.88|1691.83|1674.03|1690.85|1673.05|20
1651007560000|2022-04-26 21:12:40|1691.69|1673.89|1692.12|1674.32|1692.12|1674.32|1691.69|1673.89|18
1651007570000|2022-04-26 21:12:50|1692.11|1674.31|1691.92|1674.12|1692.15|1674.35|1691.9|1674.1|10
1651007580000|2022-04-26 21:13:00|1691.93|1674.13|1692.78|1674.98|1692.93|1675.13|1691.93|1674.13|13
1651007590000|2022-04-26 21:13:10|1692.8|1675|1693.5|1675.7|1693.53|1675.73|1692.65|1674.85|12
1651007600000|2022-04-26 21:13:20|1693.4|1675.6|1693.48|1675.68|1693.85|1676.05|1693.4|1675.6|6
1651007610000|2022-04-26 21:13:30|1693.51|1675.71|1693.48|1675.68|1693.51|1675.71|1693.48|1675.68|2
1651007620000|2022-04-26 21:13:40|1693.29|1675.49|1692.82|1675.02|1693.3|1675.5|1692.81|1675.01|7
1651007630000|2022-04-26 21:13:50|1692.83|1675.03|1692.77|1674.97|1692.9|1675.1|1692.77|1674.97|7
1651007640000|2022-04-26 21:14:00|1692.79|1674.99|1692.77|1674.97|1692.8|1675|1692.68|1674.88|9
1651007650000|2022-04-26 21:14:10|1693|1675.2|1692.74|1674.94|1693|1675.2|1692.62|1674.82|12
1651007660000|2022-04-26 21:14:20|1693.24|1675.44|1693.32|1675.52|1693.32|1675.52|1692.74|1674.94|10
1651007670000|2022-04-26 21:14:30|1693.25|1675.45|1693.75|1675.95|1693.77|1675.97|1693.24|1675.44|11
1651007680000|2022-04-26 21:14:40|1693.69|1675.89|1693.86|1676.06|1693.89|1676.09|1693.46|1675.66|19
1651007690000|2022-04-26 21:14:50|1693.87|1676.07|1693.96|1676.16|1694.09|1676.29|1693.73|1675.93|12
1651007700000|2022-04-26 21:15:00|1693.93|1676.13|1693.45|1675.65|1693.96|1676.16|1693.45|1675.65|7
1651007710000|2022-04-26 21:15:10|1693.5|1675.7|1693.38|1675.58|1693.5|1675.7|1693.3|1675.5|12
1651007720000|2022-04-26 21:15:20|1693.4|1675.6|1693.45|1675.65|1693.47|1675.67|1693.36|1675.56|8
1651007730000|2022-04-26 21:15:30|1693.57|1675.77|1694.53|1676.73|1694.53|1676.73|1693.57|1675.77|14
1651007740000|2022-04-26 21:15:40|1694.9|1677.1|1694.9|1677.1|1694.9|1677.1|1694.4|1676.6|9
1651007750000|2022-04-26 21:15:50|1695|1677.2|1695|1677.2|1695|1677.2|1695|1677.2|1
1651007760000|2022-04-26 21:16:00|1694.95|1677.15|1694.95|1677.15|1694.95|1677.15|1694.95|1677.15|1
1651007770000|2022-04-26 21:16:10|1695.1|1677.3|1695.11|1677.31|1695.11|1677.31|1695.1|1677.3|2
1651007780000|2022-04-26 21:16:20|1695.25|1677.45|1695.25|1677.45|1695.25|1677.45|1695.25|1677.45|1
1651007790000|2022-04-26 21:16:30|1695.4|1677.6|1695.54|1677.74|1695.68|1677.88|1695.4|1677.6|15
1651007800000|2022-04-26 21:16:40|1695.62|1677.82|1695.82|1678.02|1695.95|1678.15|1695.62|1677.82|7
1651007810000|2022-04-26 21:16:50|1695.8|1678|1695.82|1678.02|1695.92|1678.12|1695.8|1678|4
1651007820000|2022-04-26 21:17:00|1695.74|1677.94|1695.82|1678.02|1695.84|1678.04|1695.74|1677.94|8
1651007830000|2022-04-26 21:17:10|1695.83|1678.03|1696.1|1678.3|1696.1|1678.3|1695.83|1678.03|8
1651007840000|2022-04-26 21:17:20|1696.07|1678.27|1696.07|1678.27|1696.07|1678.27|1696.07|1678.27|1
1651007850000|2022-04-26 21:17:30|1696.06|1678.26|1696.06|1678.26|1696.07|1678.27|1696.06|1678.26|3
1651007860000|2022-04-26 21:17:40|1696.07|1678.27|1696.1|1678.3|1696.1|1678.3|1696.07|1678.27|2
1651007870000|2022-04-26 21:17:50|1696.08|1678.28|1696.16|1678.36|1696.16|1678.36|1696.08|1678.28|3
1651007880000|2022-04-26 21:18:00|1696.17|1678.37|1696.9|1679.1|1696.9|1679.1|1696.17|1678.37|10
1651007890000|2022-04-26 21:18:10|1696.73|1678.93|1696.22|1678.42|1696.73|1678.93|1695.99|1678.19|10
1651007900000|2022-04-26 21:18:20|1696.08|1678.28|1695.88|1678.08|1696.12|1678.32|1695.76|1677.96|7
1651007910000|2022-04-26 21:18:30|1695.91|1678.11|1695.86|1678.06|1696.17|1678.37|1695.74|1677.94|8
1651007920000|2022-04-26 21:18:40|1695.83|1678.03|1695.83|1678.03|1695.83|1678.03|1695.83|1678.03|1
1651007930000|2022-04-26 21:18:50|1695.88|1678.08|1696.47|1678.67|1696.47|1678.67|1695.88|1678.08|9
1651007940000|2022-04-26 21:19:00|1696.49|1678.69|1696.52|1678.72|1696.59|1678.79|1696.49|1678.69|13
1651007950000|2022-04-26 21:19:10|1696.46|1678.66|1696.52|1678.72|1696.52|1678.72|1696.44|1678.64|5
1651007960000|2022-04-26 21:19:20|1696.49|1678.69|1696.53|1678.73|1696.53|1678.73|1696.49|1678.69|3
1651007970000|2022-04-26 21:19:30|1696.57|1678.77|1696.57|1678.77|1696.57|1678.77|1696.57|1678.77|1
1651007980000|2022-04-26 21:19:40|1696.53|1678.73|1696.53|1678.73|1696.54|1678.74|1696.53|1678.73|5
1651007990000|2022-04-26 21:19:50|1696.5|1678.7|1696.53|1678.73|1696.54|1678.74|1696.5|1678.7|4
1651008000000|2022-04-26 21:20:00|1696.51|1678.71|1696.6|1678.8|1696.6|1678.8|1696.51|1678.71|5
1651008010000|2022-04-26 21:20:10|1696.53|1678.73|1696.45|1678.65|1696.53|1678.73|1696.38|1678.58|6
1651008020000|2022-04-26 21:20:20|1696.42|1678.62|1696.03|1678.23|1696.42|1678.62|1696.03|1678.23|6
1651008030000|2022-04-26 21:20:30|1696.06|1678.26|1696.22|1678.42|1696.23|1678.43|1696|1678.2|11
1651008040000|2022-04-26 21:20:40|1696.23|1678.43|1696.01|1678.21|1696.25|1678.45|1696.01|1678.21|7
1651008050000|2022-04-26 21:20:50|1695.99|1678.19|1695.97|1678.17|1696.3|1678.5|1695.97|1678.17|9
1651008060000|2022-04-26 21:21:00|1696|1678.2|1695.95|1678.15|1696|1678.2|1695.88|1678.08|5
1651008070000|2022-04-26 21:21:10|1695.99|1678.19|1695.45|1677.65|1695.99|1678.19|1695.4|1677.6|10
1651008080000|2022-04-26 21:21:20|1695.4|1677.6|1695.33|1677.53|1695.4|1677.6|1695.3|1677.5|4
1651008090000|2022-04-26 21:21:30|1695.29|1677.49|1694.63|1676.83|1695.29|1677.49|1694.6|1676.8|16
1651008100000|2022-04-26 21:21:40|1694.6|1676.8|1694.5|1676.7|1694.65|1676.85|1694.5|1676.7|6
1651008110000|2022-04-26 21:21:50|1694.45|1676.65|1694.87|1677.07|1694.87|1677.07|1694.43|1676.63|15
1651008120000|2022-04-26 21:22:00|1694.82|1677.02|1695.4|1677.6|1695.4|1677.6|1694.82|1677.02|10
1651008140000|2022-04-26 21:22:20|1695.7|1677.9|1695.8|1678|1695.8|1678|1695.7|1677.9|3
1651008160000|2022-04-26 21:22:40|1695.4|1677.6|1695.4|1677.6|1695.4|1677.6|1695.4|1677.6|1
1651008170000|2022-04-26 21:22:50|1695.3|1677.5|1695.4|1677.6|1695.4|1677.6|1695.25|1677.45|3
1651008180000|2022-04-26 21:23:00|1695.31|1677.51|1695.4|1677.6|1695.4|1677.6|1695.31|1677.51|2
1651008190000|2022-04-26 21:23:10|1695.42|1677.62|1695.42|1677.62|1695.42|1677.62|1695.42|1677.62|1
1651008210000|2022-04-26 21:23:30|1695.18|1677.38|1695.15|1677.35|1695.18|1677.38|1695.15|1677.35|4
1651008220000|2022-04-26 21:23:40|1695.16|1677.36|1694.95|1677.15|1695.21|1677.41|1694.77|1676.97|14
1651008230000|2022-04-26 21:23:50|1694.55|1676.75|1694.5|1676.7|1694.55|1676.75|1694.5|1676.7|2
1651008240000|2022-04-26 21:24:00|1694.03|1676.23|1694.1|1676.3|1694.1|1676.3|1694|1676.2|8
1651008250000|2022-04-26 21:24:10|1694.45|1676.65|1694.78|1676.98|1694.9|1677.1|1694.45|1676.65|7
1651008260000|2022-04-26 21:24:20|1694.75|1676.95|1695.4|1677.6|1695.4|1677.6|1694.75|1676.95|4
1651008280000|2022-04-26 21:24:40|1695.35|1677.55|1695.5|1677.7|1695.5|1677.7|1695.35|1677.55|3
1651008290000|2022-04-26 21:24:50|1695.6|1677.8|1695.9|1678.1|1695.97|1678.17|1695.6|1677.8|5
1651008300000|2022-04-26 21:25:00|1696.01|1678.21|1696.15|1678.35|1696.15|1678.35|1695.9|1678.1|3
1651008310000|2022-04-26 21:25:10|1695.95|1678.15|1696.13|1678.33|1696.13|1678.33|1695.95|1678.15|2
1651008320000|2022-04-26 21:25:20|1695.9|1678.1|1695.95|1678.15|1696.12|1678.32|1695.9|1678.1|6
1651008330000|2022-04-26 21:25:30|1696.12|1678.32|1695.95|1678.15|1696.12|1678.32|1695.95|1678.15|4
1651008340000|2022-04-26 21:25:40|1696.1|1678.3|1695.99|1678.19|1696.1|1678.3|1695.99|1678.19|2
1651008350000|2022-04-26 21:25:50|1695.9|1678.1|1695.9|1678.1|1695.98|1678.18|1695.9|1678.1|3
1651008360000|2022-04-26 21:26:00|1696.02|1678.22|1696|1678.2|1696.02|1678.22|1695.9|1678.1|3
1651008370000|2022-04-26 21:26:10|1695.9|1678.1|1696.04|1678.24|1696.04|1678.24|1695.9|1678.1|2
1651008380000|2022-04-26 21:26:20|1696.07|1678.27|1695.93|1678.13|1696.07|1678.27|1695.93|1678.13|2
1651008410000|2022-04-26 21:26:50|1696.18|1678.38|1695.97|1678.17|1696.18|1678.38|1695.97|1678.17|3
1651008420000|2022-04-26 21:27:00|1696.1|1678.3|1695.97|1678.17|1696.1|1678.3|1695.97|1678.17|2
1651008430000|2022-04-26 21:27:10|1696.18|1678.38|1695.96|1678.16|1696.2|1678.4|1695.96|1678.16|4
1651008440000|2022-04-26 21:27:20|1696.2|1678.4|1695.96|1678.16|1696.2|1678.4|1695.96|1678.16|4
1651008450000|2022-04-26 21:27:30|1696.05|1678.25|1695.96|1678.16|1696.05|1678.25|1695.96|1678.16|2
1651008460000|2022-04-26 21:27:40|1695.9|1678.1|1695.95|1678.15|1695.95|1678.15|1695.9|1678.1|2
1651008470000|2022-04-26 21:27:50|1696.02|1678.22|1696.47|1678.67|1696.47|1678.67|1695.97|1678.17|3
1651008480000|2022-04-26 21:28:00|1696.52|1678.72|1696.47|1678.67|1696.52|1678.72|1696.47|1678.67|2
1651008490000|2022-04-26 21:28:10|1696.52|1678.72|1695.8|1678|1696.52|1678.72|1695.75|1677.95|13
1651008500000|2022-04-26 21:28:20|1695.82|1678.02|1695.82|1678.02|1696.32|1678.52|1695.82|1678.02|8
1651008510000|2022-04-26 21:28:30|1695.84|1678.04|1695.82|1678.02|1695.84|1678.04|1695.82|1678.02|2
1651008520000|2022-04-26 21:28:40|1695.9|1678.1|1695.82|1678.02|1695.9|1678.1|1695.82|1678.02|4
1651008540000|2022-04-26 21:29:00|1695.86|1678.06|1695.87|1678.07|1695.91|1678.11|1695.78|1677.98|12
1651008550000|2022-04-26 21:29:10|1695.88|1678.08|1695.91|1678.11|1695.91|1678.11|1695.76|1677.96|19
1651008560000|2022-04-26 21:29:20|1695.92|1678.12|1695.83|1678.03|1695.93|1678.13|1695.82|1678.02|4
1651008570000|2022-04-26 21:29:30|1695.85|1678.05|1695.74|1677.94|1695.85|1678.05|1695.74|1677.94|2
1651008580000|2022-04-26 21:29:40|1695.9|1678.1|1695.79|1677.99|1695.9|1678.1|1695.79|1677.99|2
1651008590000|2022-04-26 21:29:50|1695.81|1678.01|1695.84|1678.04|1695.84|1678.04|1695.8|1678|7
1651008600000|2022-04-26 21:30:00|1695.75|1677.95|1695.85|1678.05|1695.85|1678.05|1695.59|1677.79|10
1651008610000|2022-04-26 21:30:10|1695.75|1677.95|1695.75|1677.95|1695.75|1677.95|1695.75|1677.95|1
1651008620000|2022-04-26 21:30:20|1695.65|1677.85|1695.85|1678.05|1695.85|1678.05|1695.65|1677.85|2
1651008630000|2022-04-26 21:30:30|1695.65|1677.85|1695.48|1677.68|1695.85|1678.05|1695.48|1677.68|6
1651008640000|2022-04-26 21:30:40|1695.75|1677.95|1695.6|1677.8|1695.75|1677.95|1695.6|1677.8|2
1651008660000|2022-04-26 21:31:00|1695.65|1677.85|1695.6|1677.8|1695.7|1677.9|1695.6|1677.8|3
1651008670000|2022-04-26 21:31:10|1695.47|1677.67|1695.47|1677.67|1695.47|1677.67|1695.47|1677.67|1
1651008680000|2022-04-26 21:31:20|1695.4|1677.6|1695.44|1677.64|1695.44|1677.64|1695.4|1677.6|2
1651008690000|2022-04-26 21:31:30|1695.43|1677.63|1695.35|1677.55|1695.43|1677.63|1695.35|1677.55|5
1651008710000|2022-04-26 21:31:50|1695.5|1677.7|1695.6|1677.8|1695.65|1677.85|1695.5|1677.7|4
1651008720000|2022-04-26 21:32:00|1695.64|1677.84|1695.7|1677.9|1695.7|1677.9|1695.62|1677.82|3
1651008740000|2022-04-26 21:32:20|1695.64|1677.84|1695.7|1677.9|1695.7|1677.9|1695.64|1677.84|2
1651008770000|2022-04-26 21:32:50|1695.52|1677.72|1695.62|1677.82|1695.63|1677.83|1695.52|1677.72|6
1651008780000|2022-04-26 21:33:00|1695.72|1677.92|1695.62|1677.82|1695.72|1677.92|1695.62|1677.82|4
1651008790000|2022-04-26 21:33:10|1695.71|1677.91|1695.62|1677.82|1695.94|1678.14|1695.62|1677.82|5
1651008800000|2022-04-26 21:33:20|1695.74|1677.94|1695.8|1678|1695.85|1678.05|1695.62|1677.82|5
1651008810000|2022-04-26 21:33:30|1695.72|1677.92|1696.07|1678.27|1696.15|1678.35|1695.62|1677.82|6
1651008830000|2022-04-26 21:33:50|1696.06|1678.26|1696.06|1678.26|1696.13|1678.33|1695.99|1678.19|10
1651008840000|2022-04-26 21:34:00|1696.13|1678.33|1695.96|1678.16|1696.15|1678.35|1695.96|1678.16|9
1651008850000|2022-04-26 21:34:10|1696|1678.2|1696.06|1678.26|1696.06|1678.26|1695.99|1678.19|5
1651008860000|2022-04-26 21:34:20|1696|1678.2|1695.74|1677.94|1696.06|1678.26|1695.69|1677.89|9
1651008870000|2022-04-26 21:34:30|1695.75|1677.95|1695.74|1677.94|1695.76|1677.96|1695.74|1677.94|8
1651008880000|2022-04-26 21:34:40|1695.75|1677.95|1695.81|1678.01|1695.91|1678.11|1695.74|1677.94|14
1651008890000|2022-04-26 21:34:50|1695.74|1677.94|1695.92|1678.12|1695.94|1678.14|1695.74|1677.94|5
1651008900000|2022-04-26 21:35:00|1695.9|1678.1|1695.92|1678.12|1695.92|1678.12|1695.9|1678.1|4
1651008910000|2022-04-26 21:35:10|1695.95|1678.15|1695.81|1678.01|1695.95|1678.15|1695.74|1677.94|5
1651008920000|2022-04-26 21:35:20|1695.74|1677.94|1695.74|1677.94|1695.9|1678.1|1695.74|1677.94|5
1651008930000|2022-04-26 21:35:30|1695.81|1678.01|1695.67|1677.87|1696.08|1678.28|1695.67|1677.87|12
1651008940000|2022-04-26 21:35:40|1695.63|1677.83|1695.69|1677.89|1695.74|1677.94|1695.58|1677.78|5
1651008950000|2022-04-26 21:35:50|1695.59|1677.79|1695.63|1677.83|1695.69|1677.89|1695.59|1677.79|3
1651008960000|2022-04-26 21:36:00|1695.7|1677.9|1695.63|1677.83|1695.7|1677.9|1695.59|1677.79|3
1651008970000|2022-04-26 21:36:10|1695.39|1677.59|1695.39|1677.59|1695.39|1677.59|1695.35|1677.55|3
1651008980000|2022-04-26 21:36:20|1695.35|1677.55|1695.51|1677.71|1695.51|1677.71|1695.35|1677.55|7
1651008990000|2022-04-26 21:36:30|1695.57|1677.77|1695.64|1677.84|1695.65|1677.85|1695.55|1677.75|6
1651009000000|2022-04-26 21:36:40|1695.65|1677.85|1695.7|1677.9|1695.75|1677.95|1695.64|1677.84|8
1651009010000|2022-04-26 21:36:50|1695.69|1677.89|1695.7|1677.9|1695.7|1677.9|1695.69|1677.89|2
1651009020000|2022-04-26 21:37:00|1695.69|1677.89|1695.7|1677.9|1695.7|1677.9|1695.69|1677.89|2
1651009030000|2022-04-26 21:37:10|1695.69|1677.89|1695.7|1677.9|1695.7|1677.9|1695.69|1677.89|2
1651009040000|2022-04-26 21:37:20|1695.69|1677.89|1695.63|1677.83|1695.69|1677.89|1695.63|1677.83|3
1651009050000|2022-04-26 21:37:30|1695.68|1677.88|1695.69|1677.89|1695.7|1677.9|1695.61|1677.81|8
1651009060000|2022-04-26 21:37:40|1695.7|1677.9|1695.86|1678.06|1695.86|1678.06|1695.7|1677.9|9
1651009070000|2022-04-26 21:37:50|1695.88|1678.08|1695.87|1678.07|1696.17|1678.37|1695.85|1678.05|6
1651009080000|2022-04-26 21:38:00|1696.17|1678.37|1696.19|1678.39|1696.23|1678.43|1696.05|1678.25|11
1651009090000|2022-04-26 21:38:10|1696.37|1678.57|1696.19|1678.39|1696.42|1678.62|1696.19|1678.39|6
1651009100000|2022-04-26 21:38:20|1696.43|1678.63|1696.38|1678.58|1696.43|1678.63|1696.37|1678.57|3
1651009110000|2022-04-26 21:38:30|1696.39|1678.59|1696.43|1678.63|1696.43|1678.63|1696.29|1678.49|7
1651009120000|2022-04-26 21:38:40|1696.42|1678.62|1696.42|1678.62|1696.42|1678.62|1696.42|1678.62|1
1651009130000|2022-04-26 21:38:50|1696.38|1678.58|1696.43|1678.63|1696.43|1678.63|1696.38|1678.58|3
1651009140000|2022-04-26 21:39:00|1696.15|1678.35|1696.43|1678.63|1696.43|1678.63|1696.15|1678.35|3
1651009150000|2022-04-26 21:39:10|1696.48|1678.68|1697.25|1679.45|1697.25|1679.45|1696.41|1678.61|12
1651009160000|2022-04-26 21:39:20|1697.19|1679.39|1697.62|1679.82|1697.62|1679.82|1697.19|1679.39|8
1651009170000|2022-04-26 21:39:30|1697.55|1679.75|1697.48|1679.68|1697.55|1679.75|1697.48|1679.68|2
1651009180000|2022-04-26 21:39:40|1697.63|1679.83|1697.71|1679.91|1697.73|1679.93|1697.63|1679.83|3
1651009190000|2022-04-26 21:39:50|1697.62|1679.82|1697.62|1679.82|1697.62|1679.82|1697.62|1679.82|1
1651009200000|2022-04-26 21:40:00|1697.73|1679.93|1697.77|1679.97|1697.77|1679.97|1697.63|1679.83|5
1651009210000|2022-04-26 21:40:10|1697.78|1679.98|1697.8|1680|1697.8|1680|1697.73|1679.93|5
1651009220000|2022-04-26 21:40:20|1697.73|1679.93|1697.73|1679.93|1697.73|1679.93|1697.73|1679.93|1
1651009230000|2022-04-26 21:40:30|1697.69|1679.89|1697.73|1679.93|1697.73|1679.93|1697.69|1679.89|6
1651009240000|2022-04-26 21:40:40|1697.86|1680.06|1697.92|1680.12|1697.92|1680.12|1697.73|1679.93|3
1651009250000|2022-04-26 21:40:50|1697.9|1680.1|1697.9|1680.1|1697.9|1680.1|1697.9|1680.1|1
1651009260000|2022-04-26 21:41:00|1698.42|1680.62|1698.42|1680.62|1698.42|1680.62|1698.42|1680.62|1
1651009270000|2022-04-26 21:41:10|1698.2|1680.4|1698.2|1680.4|1698.2|1680.4|1698.2|1680.4|1
1651009280000|2022-04-26 21:41:20|1698.22|1680.42|1698.23|1680.43|1698.23|1680.43|1698.22|1680.42|2
1651009290000|2022-04-26 21:41:30|1698.22|1680.42|1698.22|1680.42|1698.22|1680.42|1698.22|1680.42|1
1651009320000|2022-04-26 21:42:00|1698.08|1680.28|1698.05|1680.25|1698.08|1680.28|1698.05|1680.25|2
1651009340000|2022-04-26 21:42:20|1698.4|1680.6|1698.4|1680.6|1698.4|1680.6|1698.4|1680.6|1
1651009350000|2022-04-26 21:42:30|1698.31|1680.51|1698|1680.2|1698.4|1680.6|1698|1680.2|6
1651009370000|2022-04-26 21:42:50|1698.04|1680.24|1698.04|1680.24|1698.04|1680.24|1698.04|1680.24|1
1651009380000|2022-04-26 21:43:00|1698.01|1680.21|1698.01|1680.21|1698.01|1680.21|1698.01|1680.21|1
1651009390000|2022-04-26 21:43:10|1697.99|1680.19|1697.99|1680.19|1698.04|1680.24|1697.99|1680.19|7
1651009410000|2022-04-26 21:43:30|1697.85|1680.05|1697.9|1680.1|1697.9|1680.1|1697.85|1680.05|2
1651009430000|2022-04-26 21:43:50|1698.02|1680.22|1698|1680.2|1698.02|1680.22|1698|1680.2|2
1651009440000|2022-04-26 21:44:00|1698.23|1680.43|1698.25|1680.45|1698.25|1680.45|1698.2|1680.4|6
1651009450000|2022-04-26 21:44:10|1698.35|1680.55|1698.9|1681.1|1698.9|1681.1|1698.25|1680.45|7
1651009460000|2022-04-26 21:44:20|1699|1681.2|1699|1681.2|1699|1681.2|1699|1681.2|1
1651009470000|2022-04-26 21:44:30|1699.01|1681.21|1699.01|1681.21|1699.01|1681.21|1699.01|1681.21|1
1651009480000|2022-04-26 21:44:40|1699.02|1681.22|1699.02|1681.22|1699.03|1681.23|1699.02|1681.22|3
1651009490000|2022-04-26 21:44:50|1699|1681.2|1699|1681.2|1699|1681.2|1699|1681.2|1
1651009500000|2022-04-26 21:45:00|1699.04|1681.24|1699.04|1681.24|1699.04|1681.24|1699|1681.2|3
1651009510000|2022-04-26 21:45:10|1699|1681.2|1699.04|1681.24|1699.06|1681.26|1699|1681.2|4
1651009520000|2022-04-26 21:45:20|1699.06|1681.26|1699.04|1681.24|1699.06|1681.26|1699.04|1681.24|6
1651009530000|2022-04-26 21:45:30|1699.44|1681.64|1699.4|1681.6|1699.8|1682|1699.4|1681.6|4
1651009540000|2022-04-26 21:45:40|1699.61|1681.81|1700.19|1682.39|1700.19|1682.39|1699.61|1681.81|8
1651009550000|2022-04-26 21:45:50|1700.2|1682.4|1700.19|1682.39|1700.2|1682.4|1700.18|1682.38|3
1651009560000|2022-04-26 21:46:00|1700.18|1682.38|1700.22|1682.42|1700.22|1682.42|1700.17|1682.37|6
1651009580000|2022-04-26 21:46:20|1700.23|1682.43|1700.22|1682.42|1700.23|1682.43|1700.22|1682.42|2
1651009610000|2022-04-26 21:46:50|1700.27|1682.47|1700.24|1682.44|1700.27|1682.47|1700.2|1682.4|3
1651009620000|2022-04-26 21:47:00|1700.22|1682.42|1700.34|1682.54|1700.34|1682.54|1700.22|1682.42|3
1651009630000|2022-04-26 21:47:10|1700.37|1682.57|1700.43|1682.63|1700.45|1682.65|1700.35|1682.55|4
1651009640000|2022-04-26 21:47:20|1700.48|1682.68|1700.64|1682.84|1700.64|1682.84|1700.48|1682.68|2
1651009650000|2022-04-26 21:47:30|1700.73|1682.93|1701.4|1683.6|1701.75|1683.95|1700.69|1682.89|11
1651009660000|2022-04-26 21:47:40|1701.58|1683.78|1701.4|1683.6|1702|1684.2|1701.4|1683.6|8
1651009670000|2022-04-26 21:47:50|1702|1684.2|1701.85|1684.05|1702|1684.2|1701.85|1684.05|2
1651009680000|2022-04-26 21:48:00|1701.53|1683.73|1701.56|1683.76|1701.56|1683.76|1701.4|1683.6|4
1651009690000|2022-04-26 21:48:10|1701.4|1683.6|1701.4|1683.6|1701.4|1683.6|1701.4|1683.6|1
1651009700000|2022-04-26 21:48:20|1701.9|1684.1|1701.9|1684.1|1701.9|1684.1|1701.9|1684.1|1
1651009730000|2022-04-26 21:48:50|1702.3|1684.5|1702.3|1684.5|1702.3|1684.5|1702.3|1684.5|1
1651009740000|2022-04-26 21:49:00|1702.25|1684.45|1702.25|1684.45|1702.25|1684.45|1702.25|1684.45|1
1651009750000|2022-04-26 21:49:10|1702.03|1684.23|1701.43|1683.63|1702.25|1684.45|1701.43|1683.63|13
1651009760000|2022-04-26 21:49:20|1701.22|1683.42|1701.21|1683.41|1701.23|1683.43|1701.2|1683.4|7
1651009770000|2022-04-26 21:49:30|1701.22|1683.42|1700.37|1682.57|1701.22|1683.42|1700.37|1682.57|11
1651009780000|2022-04-26 21:49:40|1700.39|1682.59|1700.2|1682.4|1700.55|1682.75|1700.2|1682.4|3
1651009800000|2022-04-26 21:50:00|1700.5|1682.7|1700.72|1682.92|1700.72|1682.92|1700.5|1682.7|2
1651009810000|2022-04-26 21:50:10|1700.7|1682.9|1700.6|1682.8|1700.7|1682.9|1700.55|1682.75|5
1651009830000|2022-04-26 21:50:30|1700.3|1682.5|1700.35|1682.55|1700.35|1682.55|1700.3|1682.5|2
1651009840000|2022-04-26 21:50:40|1700.33|1682.53|1700.55|1682.75|1700.55|1682.75|1700.33|1682.53|3
1651009980000|2022-04-26 21:53:00|1700.6|1682.8|1700.6|1682.8|1700.6|1682.8|1700.6|1682.8|1
1651010020000|2022-04-26 21:53:40|1700.8|1683|1700.9|1683.1|1700.94|1683.14|1700.8|1683|10
1651010030000|2022-04-26 21:53:50|1700.96|1683.16|1700.95|1683.15|1701.05|1683.25|1700.94|1683.14|5
1651010040000|2022-04-26 21:54:00|1700.93|1683.13|1700.79|1682.99|1701.12|1683.32|1700.76|1682.96|13
1651010050000|2022-04-26 21:54:10|1700.8|1683|1700.86|1683.06|1701.12|1683.32|1700.8|1683|11
1651010060000|2022-04-26 21:54:20|1700.85|1683.05|1700.92|1683.12|1700.92|1683.12|1700.85|1683.05|2
1651010070000|2022-04-26 21:54:30|1701.28|1683.48|1701.27|1683.47|1701.28|1683.48|1701.27|1683.47|6
1651010090000|2022-04-26 21:54:50|1701.28|1683.48|1701.27|1683.47|1701.28|1683.48|1701.27|1683.47|4
1651010100000|2022-04-26 21:55:00|1701.3|1683.5|1701.3|1683.5|1701.3|1683.5|1701.3|1683.5|1
1651010110000|2022-04-26 21:55:10|1701.27|1683.47|1701.27|1683.47|1701.3|1683.5|1701.25|1683.45|4
1651010120000|2022-04-26 21:55:20|1701.25|1683.45|1701.27|1683.47|1701.28|1683.48|1701.25|1683.45|3
1651010130000|2022-04-26 21:55:30|1701.3|1683.5|1701.3|1683.5|1701.3|1683.5|1701.3|1683.5|1
1651010140000|2022-04-26 21:55:40|1701.35|1683.55|1701.45|1683.65|1701.45|1683.65|1701.35|1683.55|2
1651010150000|2022-04-26 21:55:50|1701.6|1683.8|1701.62|1683.82|1701.65|1683.85|1701.6|1683.8|5
1651010160000|2022-04-26 21:56:00|1701.6|1683.8|1701.73|1683.93|1701.8|1684|1701.6|1683.8|6
1651010170000|2022-04-26 21:56:10|1701.79|1683.99|1702.04|1684.24|1702.1|1684.3|1701.67|1683.87|10
1651010180000|2022-04-26 21:56:20|1702.07|1684.27|1701.49|1683.69|1702.1|1684.3|1701.39|1683.59|14
1651010190000|2022-04-26 21:56:30|1701.48|1683.68|1700.71|1682.91|1701.48|1683.68|1700.71|1682.91|8
1651010200000|2022-04-26 21:56:40|1700.75|1682.95|1700.56|1682.76|1700.75|1682.95|1700.56|1682.76|6
1651010210000|2022-04-26 21:56:50|1700.62|1682.82|1700.62|1682.82|1700.62|1682.82|1700.62|1682.82|1
1651010220000|2022-04-26 21:57:00|1700.63|1682.83|1700.56|1682.76|1700.63|1682.83|1700.51|1682.71|5
1651010230000|2022-04-26 21:57:10|1700.58|1682.78|1700.46|1682.66|1700.58|1682.78|1700.46|1682.66|5
1651010240000|2022-04-26 21:57:20|1700.3|1682.5|1700.1|1682.3|1700.3|1682.5|1700.1|1682.3|8
1651010250000|2022-04-26 21:57:30|1699.94|1682.14|1700.31|1682.51|1700.31|1682.51|1699.94|1682.14|10
1651010260000|2022-04-26 21:57:40|1700.38|1682.58|1700.47|1682.67|1700.5|1682.7|1700.38|1682.58|5
1651010280000|2022-04-26 21:58:00|1700.51|1682.71|1700.47|1682.67|1700.51|1682.71|1700.45|1682.65|3
1651010290000|2022-04-26 21:58:10|1700.52|1682.72|1700.54|1682.74|1700.56|1682.76|1700.42|1682.62|9
1651010300000|2022-04-26 21:58:20|1700.53|1682.73|1700.58|1682.78|1700.58|1682.78|1700.53|1682.73|8
1651010310000|2022-04-26 21:58:30|1700.6|1682.8|1700.6|1682.8|1700.6|1682.8|1700.6|1682.8|1
1651010320000|2022-04-26 21:58:40|1700.55|1682.75|1700.58|1682.78|1700.61|1682.81|1700.55|1682.75|9
1651010330000|2022-04-26 21:58:50|1700.57|1682.77|1700.71|1682.91|1700.71|1682.91|1700.57|1682.77|4
1651010340000|2022-04-26 21:59:00|1700.63|1682.83|1701.07|1683.27|1701.08|1683.28|1700.63|1682.83|8
1651010350000|2022-04-26 21:59:10|1701.25|1683.45|1701.25|1683.45|1701.25|1683.45|1701.25|1683.45|1
1651010360000|2022-04-26 21:59:20|1701.08|1683.28|1701.17|1683.37|1701.17|1683.37|1701.05|1683.25|4
1651010370000|2022-04-26 21:59:30|1701.08|1683.28|1700.82|1683.02|1701.17|1683.37|1700.82|1683.02|8
1651010380000|2022-04-26 21:59:40|1701.17|1683.37|1701.17|1683.37|1701.17|1683.37|1701.08|1683.28|3
1651010390000|2022-04-26 21:59:50|1701.1|1683.3|1701.2|1683.4|1701.2|1683.4|1701.02|1683.22|6
1651010400000|2022-04-26 22:00:00|1701.07|1683.27|1702.4|1684.6|1702.4|1684.6|1701.07|1683.27|13
1651010410000|2022-04-26 22:00:10|1702.38|1684.58|1701.5|1683.7|1702.4|1684.6|1701.5|1683.7|12
1651010420000|2022-04-26 22:00:20|1701.85|1684.05|1701.5|1683.7|1701.85|1684.05|1701.5|1683.7|7
1651010430000|2022-04-26 22:00:30|1701.53|1683.73|1700.82|1683.02|1701.53|1683.73|1700.75|1682.95|14
1651010440000|2022-04-26 22:00:40|1700.93|1683.13|1700.58|1682.78|1700.97|1683.17|1700.57|1682.77|5
1651010450000|2022-04-26 22:00:50|1700.6|1682.8|1700.53|1682.73|1700.6|1682.8|1700.52|1682.72|7
1651010460000|2022-04-26 22:01:00|1700.39|1682.59|1699.46|1681.66|1700.39|1682.59|1699.43|1681.63|20
1651010470000|2022-04-26 22:01:10|1699.47|1681.67|1699.46|1681.66|1699.47|1681.67|1699.46|1681.66|2
1651010480000|2022-04-26 22:01:20|1699.48|1681.68|1699.43|1681.63|1699.48|1681.68|1699.32|1681.52|9
1651010490000|2022-04-26 22:01:30|1699.42|1681.62|1699.21|1681.41|1699.43|1681.63|1699.21|1681.41|11
1651010500000|2022-04-26 22:01:40|1699.22|1681.42|1699.19|1681.39|1699.22|1681.42|1699.19|1681.39|3
1651010510000|2022-04-26 22:01:50|1699.18|1681.38|1699.35|1681.55|1699.35|1681.55|1699.13|1681.33|9
1651010520000|2022-04-26 22:02:00|1699.3|1681.5|1699.13|1681.33|1699.35|1681.55|1699.09|1681.29|8
1651010530000|2022-04-26 22:02:10|1699.12|1681.32|1697.33|1679.53|1699.12|1681.32|1697.27|1679.47|26
1651010540000|2022-04-26 22:02:20|1697.29|1679.49|1697.15|1679.35|1697.29|1679.49|1696.94|1679.14|7
1651010550000|2022-04-26 22:02:30|1697|1679.2|1697.04|1679.24|1697.04|1679.24|1697|1679.2|2
1651010560000|2022-04-26 22:02:40|1697.29|1679.49|1697.3|1679.5|1697.3|1679.5|1697.29|1679.49|2
1651010570000|2022-04-26 22:02:50|1697.15|1679.35|1698.35|1680.55|1698.35|1680.55|1697.05|1679.25|6
1651010580000|2022-04-26 22:03:00|1697.75|1679.95|1697.55|1679.75|1697.8|1680|1697.5|1679.7|10
1651010590000|2022-04-26 22:03:10|1697.53|1679.73|1697.55|1679.75|1697.64|1679.84|1697.53|1679.73|7
1651010600000|2022-04-26 22:03:20|1697.47|1679.67|1697.55|1679.75|1697.55|1679.75|1697.47|1679.67|2
1651010610000|2022-04-26 22:03:30|1697.35|1679.55|1697.55|1679.75|1697.55|1679.75|1697.35|1679.55|4
1651010620000|2022-04-26 22:03:40|1697.43|1679.63|1697.5|1679.7|1697.55|1679.75|1697.4|1679.6|11
1651010630000|2022-04-26 22:03:50|1697.47|1679.67|1698.23|1680.43|1698.23|1680.43|1697.43|1679.63|24
1651010640000|2022-04-26 22:04:00|1698.13|1680.33|1698.54|1680.74|1698.55|1680.75|1698.13|1680.33|12
1651010650000|2022-04-26 22:04:10|1698.55|1680.75|1698.55|1680.75|1698.55|1680.75|1698.46|1680.66|6
1651010660000|2022-04-26 22:04:20|1698.44|1680.64|1698.62|1680.82|1698.62|1680.82|1698.01|1680.21|16
1651010670000|2022-04-26 22:04:30|1698.6|1680.8|1698.56|1680.76|1698.62|1680.82|1698.23|1680.43|12
1651010680000|2022-04-26 22:04:40|1698.57|1680.77|1698.55|1680.75|1698.57|1680.77|1698.55|1680.75|8
1651010690000|2022-04-26 22:04:50|1698.52|1680.72|1698.55|1680.75|1698.55|1680.75|1698.5|1680.7|3
1651010700000|2022-04-26 22:05:00|1698.49|1680.69|1698.7|1680.9|1698.7|1680.9|1698.48|1680.68|10
1651010710000|2022-04-26 22:05:10|1698.55|1680.75|1698.55|1680.75|1698.55|1680.75|1698.55|1680.75|1
1651010730000|2022-04-26 22:05:30|1698.4|1680.6|1698.55|1680.75|1698.55|1680.75|1698.4|1680.6|2
1651010740000|2022-04-26 22:05:40|1698.3|1680.5|1698.3|1680.5|1698.3|1680.5|1698.3|1680.5|1
1651010750000|2022-04-26 22:05:50|1698.55|1680.75|1699.01|1681.21|1699.01|1681.21|1698.55|1680.75|7
1651010760000|2022-04-26 22:06:00|1698.9|1681.1|1698.9|1681.1|1698.9|1681.1|1698.9|1681.1|1
1651010770000|2022-04-26 22:06:10|1698.73|1680.93|1698.9|1681.1|1698.9|1681.1|1698.73|1680.93|2
1651010780000|2022-04-26 22:06:20|1698.44|1680.64|1698.55|1680.75|1698.55|1680.75|1698.44|1680.64|2
1651010790000|2022-04-26 22:06:30|1698.48|1680.68|1698.8|1681|1698.8|1681|1698.48|1680.68|11
1651010800000|2022-04-26 22:06:40|1699.11|1681.31|1698.54|1680.74|1699.23|1681.43|1698.54|1680.74|5
1651010810000|2022-04-26 22:06:50|1698.53|1680.73|1698.55|1680.75|1698.6|1680.8|1698.47|1680.67|4
1651010820000|2022-04-26 22:07:00|1698.52|1680.72|1699.1|1681.3|1699.1|1681.3|1698.52|1680.72|5
1651010830000|2022-04-26 22:07:10|1699.4|1681.6|1699.4|1681.6|1699.4|1681.6|1699.4|1681.6|1
1651010840000|2022-04-26 22:07:20|1699.42|1681.62|1699.44|1681.64|1699.45|1681.65|1699.36|1681.56|8
1651010850000|2022-04-26 22:07:30|1699.55|1681.75|1699.65|1681.85|1699.65|1681.85|1699.42|1681.62|5
1651010860000|2022-04-26 22:07:40|1699.6|1681.8|1699.65|1681.85|1699.65|1681.85|1699.47|1681.67|6
1651010880000|2022-04-26 22:08:00|1699.6|1681.8|1700.4|1682.6|1700.4|1682.6|1699.6|1681.8|6
1651010890000|2022-04-26 22:08:10|1700.65|1682.85|1700.47|1682.67|1700.7|1682.9|1700.47|1682.67|5
1651010900000|2022-04-26 22:08:20|1700.48|1682.68|1700.7|1682.9|1700.76|1682.96|1700.48|1682.68|6
1651010910000|2022-04-26 22:08:30|1700.82|1683.02|1701.56|1683.76|1701.56|1683.76|1700.82|1683.02|5
1651010920000|2022-04-26 22:08:40|1701.45|1683.65|1701.56|1683.76|1701.56|1683.76|1701.45|1683.65|4
1651010930000|2022-04-26 22:08:50|1701.7|1683.9|1701.62|1683.82|1701.7|1683.9|1701.51|1683.71|4
1651010940000|2022-04-26 22:09:00|1701.51|1683.71|1702.46|1684.66|1702.46|1684.66|1701.48|1683.68|7
1651010950000|2022-04-26 22:09:10|1702.45|1684.65|1702.47|1684.67|1702.47|1684.67|1702.45|1684.65|2
1651010960000|2022-04-26 22:09:20|1702.56|1684.76|1702.75|1684.95|1702.75|1684.95|1702.44|1684.64|8
1651010970000|2022-04-26 22:09:30|1703.28|1685.48|1703.5|1685.7|1703.5|1685.7|1703.28|1685.48|5
1651010980000|2022-04-26 22:09:40|1703.31|1685.51|1703.3|1685.5|1703.31|1685.51|1703.3|1685.5|2
1651010990000|2022-04-26 22:09:50|1702.9|1685.1|1702.62|1684.82|1703.05|1685.25|1702.6|1684.8|6
1651011000000|2022-04-26 22:10:00|1702.57|1684.77|1702.56|1684.76|1702.6|1684.8|1702.55|1684.75|5
1651011010000|2022-04-26 22:10:10|1702.49|1684.69|1702.56|1684.76|1702.62|1684.82|1702.49|1684.69|3
1651011020000|2022-04-26 22:10:20|1702.66|1684.86|1703.42|1685.62|1703.42|1685.62|1702.66|1684.86|5
1651011030000|2022-04-26 22:10:30|1703.5|1685.7|1703.49|1685.69|1703.52|1685.72|1703.42|1685.62|7
1651011040000|2022-04-26 22:10:40|1703.5|1685.7|1704.05|1686.25|1704.07|1686.27|1703.48|1685.68|9
1651011050000|2022-04-26 22:10:50|1704.15|1686.35|1703.52|1685.72|1704.15|1686.35|1703.52|1685.72|6
1651011060000|2022-04-26 22:11:00|1703.63|1685.83|1704.4|1686.6|1704.4|1686.6|1703.4|1685.6|7
1651011070000|2022-04-26 22:11:10|1704.09|1686.29|1703.85|1686.05|1704.09|1686.29|1703.75|1685.95|3
1651011080000|2022-04-26 22:11:20|1703.93|1686.13|1703.65|1685.85|1703.93|1686.13|1703.5|1685.7|6
1651011090000|2022-04-26 22:11:30|1703.6|1685.8|1703.6|1685.8|1703.6|1685.8|1703.6|1685.8|1
1651011100000|2022-04-26 22:11:40|1703.65|1685.85|1703.65|1685.85|1703.65|1685.85|1703.65|1685.85|1
1651011110000|2022-04-26 22:11:50|1703.7|1685.9|1703.7|1685.9|1703.7|1685.9|1703.7|1685.9|1
1651011120000|2022-04-26 22:12:00|1704.16|1686.36|1704.27|1686.47|1704.27|1686.47|1704.16|1686.36|5
1651011130000|2022-04-26 22:12:10|1704.24|1686.44|1704.16|1686.36|1704.47|1686.67|1704.16|1686.36|6
1651011140000|2022-04-26 22:12:20|1704.47|1686.67|1704.44|1686.64|1704.47|1686.67|1704.44|1686.64|2
1651011150000|2022-04-26 22:12:30|1704.47|1686.67|1703.55|1685.75|1704.47|1686.67|1703.43|1685.63|8
1651011170000|2022-04-26 22:12:50|1703.64|1685.84|1704.32|1686.52|1704.32|1686.52|1703.5|1685.7|7
1651011180000|2022-04-26 22:13:00|1704.4|1686.6|1705.4|1687.6|1705.4|1687.6|1704.4|1686.6|13
1651011190000|2022-04-26 22:13:10|1705.43|1687.63|1706.11|1688.31|1706.12|1688.32|1705.43|1687.63|8
1651011200000|2022-04-26 22:13:20|1706.22|1688.42|1706.25|1688.45|1706.25|1688.45|1706.2|1688.4|4
1651011210000|2022-04-26 22:13:30|1706.47|1688.67|1707.15|1689.35|1707.15|1689.35|1706.34|1688.54|9
1651011220000|2022-04-26 22:13:40|1706.86|1689.06|1707.44|1689.64|1707.6|1689.8|1706.86|1689.06|10
1651011230000|2022-04-26 22:13:50|1707.4|1689.6|1706.39|1688.59|1707.42|1689.62|1706.38|1688.58|21
1651011240000|2022-04-26 22:14:00|1706.41|1688.61|1706.33|1688.53|1706.41|1688.61|1706.08|1688.28|8
1651011250000|2022-04-26 22:14:10|1706.2|1688.4|1706.2|1688.4|1706.25|1688.45|1705.92|1688.12|13
1651011260000|2022-04-26 22:14:20|1706.4|1688.6|1706.55|1688.75|1706.55|1688.75|1706.36|1688.56|5
1651011270000|2022-04-26 22:14:30|1706.51|1688.71|1706.55|1688.75|1706.55|1688.75|1706.51|1688.71|2
1651011280000|2022-04-26 22:14:40|1706.5|1688.7|1705.8|1688|1706.55|1688.75|1705.8|1688|7
1651011290000|2022-04-26 22:14:50|1705.98|1688.18|1705.74|1687.94|1705.98|1688.18|1705.59|1687.79|5
1651011300000|2022-04-26 22:15:00|1705.72|1687.92|1705.5|1687.7|1705.74|1687.94|1705.45|1687.65|8
1651011310000|2022-04-26 22:15:10|1705.87|1688.07|1705.75|1687.95|1705.87|1688.07|1705.59|1687.79|7
1651011320000|2022-04-26 22:15:20|1705.66|1687.86|1705.64|1687.84|1705.74|1687.94|1705.59|1687.79|5
1651011330000|2022-04-26 22:15:30|1705.61|1687.81|1705.64|1687.84|1705.65|1687.85|1705.61|1687.81|3
1651011360000|2022-04-26 22:16:00|1705.61|1687.81|1705.64|1687.84|1705.64|1687.84|1705.61|1687.81|2
1651011370000|2022-04-26 22:16:10|1705.59|1687.79|1705.64|1687.84|1705.64|1687.84|1705.59|1687.79|2
1651011380000|2022-04-26 22:16:20|1705.65|1687.85|1705.64|1687.84|1705.65|1687.85|1705.64|1687.84|2
1651011390000|2022-04-26 22:16:30|1705.61|1687.81|1706.7|1688.9|1706.7|1688.9|1705.61|1687.81|13
1651011400000|2022-04-26 22:16:40|1706.65|1688.85|1706.72|1688.92|1706.72|1688.92|1706.65|1688.85|3
1651011410000|2022-04-26 22:16:50|1706.92|1689.12|1706.75|1688.95|1706.92|1689.12|1706.55|1688.75|10
1651011420000|2022-04-26 22:17:00|1706.5|1688.7|1706.6|1688.8|1706.6|1688.8|1706.5|1688.7|2
1651011430000|2022-04-26 22:17:10|1706.44|1688.64|1706.5|1688.7|1706.5|1688.7|1706.31|1688.51|8
1651011440000|2022-04-26 22:17:20|1706.41|1688.61|1705.87|1688.07|1706.6|1688.8|1705.59|1687.79|12
1651011450000|2022-04-26 22:17:30|1705.93|1688.13|1705.89|1688.09|1705.93|1688.13|1705.49|1687.69|13
1651011460000|2022-04-26 22:17:40|1705.88|1688.08|1705.67|1687.87|1705.88|1688.08|1705.63|1687.83|6
1651011470000|2022-04-26 22:17:50|1705.64|1687.84|1705.57|1687.77|1705.64|1687.84|1705.57|1687.77|3
1651011480000|2022-04-26 22:18:00|1705.59|1687.79|1705.52|1687.72|1705.6|1687.8|1705.52|1687.72|4
1651011490000|2022-04-26 22:18:10|1705.45|1687.65|1705.39|1687.59|1705.45|1687.65|1705.12|1687.32|9
1651011500000|2022-04-26 22:18:20|1705.38|1687.58|1705.41|1687.61|1705.41|1687.61|1705.38|1687.58|3
1651011510000|2022-04-26 22:18:30|1705.39|1687.59|1705.19|1687.39|1705.44|1687.64|1705.19|1687.39|5
1651011520000|2022-04-26 22:18:40|1705.47|1687.67|1704.6|1686.8|1705.68|1687.88|1704.6|1686.8|12
1651011530000|2022-04-26 22:18:50|1704.65|1686.85|1703.43|1685.63|1704.65|1686.85|1703.26|1685.46|22
1651011540000|2022-04-26 22:19:00|1703.44|1685.64|1704.54|1686.74|1704.72|1686.92|1703.38|1685.58|23
1651011550000|2022-04-26 22:19:10|1704.94|1687.14|1705.36|1687.56|1705.49|1687.69|1704.45|1686.65|28
1651011560000|2022-04-26 22:19:20|1705.37|1687.57|1705.81|1688.01|1706.04|1688.24|1705.37|1687.57|21
1651011570000|2022-04-26 22:19:30|1706.17|1688.37|1706.53|1688.73|1706.53|1688.73|1706.16|1688.36|8
1651011580000|2022-04-26 22:19:40|1706.46|1688.66|1706.45|1688.65|1706.51|1688.71|1706.42|1688.62|7
1651011590000|2022-04-26 22:19:50|1706.39|1688.59|1706.45|1688.65|1706.46|1688.66|1706.39|1688.59|4
1651011600000|2022-04-26 22:20:00|1706.46|1688.66|1706.4|1688.6|1706.5|1688.7|1706.27|1688.47|10
1651011610000|2022-04-26 22:20:10|1706.33|1688.53|1705.91|1688.11|1706.4|1688.6|1705.77|1687.97|18
1651011620000|2022-04-26 22:20:20|1705.92|1688.12|1705.95|1688.15|1705.98|1688.18|1705.75|1687.95|12
1651011630000|2022-04-26 22:20:30|1705.8|1688|1705.79|1687.99|1705.88|1688.08|1705.79|1687.99|3
1651011640000|2022-04-26 22:20:40|1705.75|1687.95|1705.56|1687.76|1705.77|1687.97|1705.56|1687.76|7
1651011650000|2022-04-26 22:20:50|1705.74|1687.94|1705.25|1687.45|1705.74|1687.94|1705.21|1687.41|10
1651011660000|2022-04-26 22:21:00|1705.28|1687.48|1705.52|1687.72|1705.54|1687.74|1705.25|1687.45|15
1651011670000|2022-04-26 22:21:10|1705.65|1687.85|1705.44|1687.64|1705.65|1687.85|1705.44|1687.64|8
1651011680000|2022-04-26 22:21:20|1705.46|1687.66|1705.75|1687.95|1705.75|1687.95|1705.41|1687.61|9
1651011690000|2022-04-26 22:21:30|1705.69|1687.89|1706|1688.2|1706.12|1688.32|1705.69|1687.89|9
1651011700000|2022-04-26 22:21:40|1706.07|1688.27|1706.07|1688.27|1706.07|1688.27|1706.07|1688.27|1
1651011710000|2022-04-26 22:21:50|1706.02|1688.22|1705.93|1688.13|1706.02|1688.22|1705.88|1688.08|8
1651011720000|2022-04-26 22:22:00|1705.97|1688.17|1705.96|1688.16|1706.07|1688.27|1705.81|1688.01|10
1651011730000|2022-04-26 22:22:10|1706|1688.2|1705.55|1687.75|1706|1688.2|1705.5|1687.7|10
1651011740000|2022-04-26 22:22:20|1705.5|1687.7|1705.55|1687.75|1705.55|1687.75|1705.5|1687.7|2
1651011750000|2022-04-26 22:22:30|1705.47|1687.67|1705.63|1687.83|1705.65|1687.85|1705.47|1687.67|5
1651011760000|2022-04-26 22:22:40|1705.69|1687.89|1705.55|1687.75|1705.69|1687.89|1705.5|1687.7|8
1651011770000|2022-04-26 22:22:50|1705.46|1687.66|1705.49|1687.69|1705.49|1687.69|1705.46|1687.66|2
1651011780000|2022-04-26 22:23:00|1705.54|1687.74|1705.64|1687.84|1705.65|1687.85|1705.54|1687.74|5
1651011790000|2022-04-26 22:23:10|1705.49|1687.69|1705.54|1687.74|1705.54|1687.74|1705.49|1687.69|2
1651011810000|2022-04-26 22:23:30|1705.56|1687.76|1705.59|1687.79|1705.59|1687.79|1705.56|1687.76|2
1651011820000|2022-04-26 22:23:40|1705.54|1687.74|1705.52|1687.72|1705.54|1687.74|1705.52|1687.72|2
1651011840000|2022-04-26 22:24:00|1705.55|1687.75|1705.5|1687.7|1705.55|1687.75|1705.5|1687.7|2
1651011850000|2022-04-26 22:24:10|1705.49|1687.69|1704.9|1687.1|1705.49|1687.69|1704.9|1687.1|9
1651011860000|2022-04-26 22:24:20|1704.8|1687|1704.7|1686.9|1704.9|1687.1|1704.7|1686.9|6
1651011870000|2022-04-26 22:24:30|1704.79|1686.99|1704.78|1686.98|1704.79|1686.99|1704.78|1686.98|2
1651011880000|2022-04-26 22:24:40|1704.68|1686.88|1704.6|1686.8|1704.81|1687.01|1704.6|1686.8|6
1651011890000|2022-04-26 22:24:50|1704.58|1686.78|1704.73|1686.93|1704.73|1686.93|1704.58|1686.78|7
1651011900000|2022-04-26 22:25:00|1704.7|1686.9|1704.85|1687.05|1704.9|1687.1|1704.65|1686.85|6
1651011910000|2022-04-26 22:25:10|1704.8|1687|1704.85|1687.05|1704.97|1687.17|1704.8|1687|4
1651011920000|2022-04-26 22:25:20|1704.73|1686.93|1704.66|1686.86|1704.73|1686.93|1704.64|1686.84|5
1651011930000|2022-04-26 22:25:30|1704.62|1686.82|1703.69|1685.89|1704.62|1686.82|1703.62|1685.82|15
1651011940000|2022-04-26 22:25:40|1703.67|1685.87|1704.35|1686.55|1704.35|1686.55|1703.55|1685.75|13
1651011950000|2022-04-26 22:25:50|1704.37|1686.57|1704.26|1686.46|1704.39|1686.59|1704.2|1686.4|22
1651011960000|2022-04-26 22:26:00|1704.36|1686.56|1704.52|1686.72|1704.52|1686.72|1704.3|1686.5|18
1651011970000|2022-04-26 22:26:10|1704.49|1686.69|1705.4|1687.6|1705.4|1687.6|1704.47|1686.67|7
1651011980000|2022-04-26 22:26:20|1705.29|1687.49|1705.4|1687.6|1705.4|1687.6|1705.29|1687.49|2
1651011990000|2022-04-26 22:26:30|1705.45|1687.65|1705.45|1687.65|1705.48|1687.68|1705.39|1687.59|5
1651012000000|2022-04-26 22:26:40|1705.46|1687.66|1705.71|1687.91|1705.71|1687.91|1705.46|1687.66|12
1651012010000|2022-04-26 22:26:50|1705.65|1687.85|1705.6|1687.8|1705.68|1687.88|1705.56|1687.76|9
1651012020000|2022-04-26 22:27:00|1705.7|1687.9|1706.24|1688.44|1706.4|1688.6|1705.7|1687.9|6
1651012030000|2022-04-26 22:27:10|1706.23|1688.43|1705.64|1687.84|1706.23|1688.43|1705.6|1687.8|7
1651012040000|2022-04-26 22:27:20|1705.65|1687.85|1706.4|1688.6|1706.4|1688.6|1705.61|1687.81|12
1651012060000|2022-04-26 22:27:40|1706.36|1688.56|1706.45|1688.65|1706.46|1688.66|1706.36|1688.56|4
1651012070000|2022-04-26 22:27:50|1706.4|1688.6|1706.63|1688.83|1706.63|1688.83|1706.4|1688.6|2
1651012080000|2022-04-26 22:28:00|1706.56|1688.76|1707.26|1689.46|1707.26|1689.46|1706.56|1688.76|5
1651012090000|2022-04-26 22:28:10|1707.25|1689.45|1707.25|1689.45|1707.26|1689.46|1707.25|1689.45|3
1651012110000|2022-04-26 22:28:30|1707.2|1689.4|1707.2|1689.4|1707.2|1689.4|1707.2|1689.4|1
1651012120000|2022-04-26 22:28:40|1707.3|1689.5|1707.45|1689.65|1707.45|1689.65|1707.3|1689.5|2
1651012130000|2022-04-26 22:28:50|1707.37|1689.57|1707.14|1689.34|1707.37|1689.57|1706.84|1689.04|13
1651012140000|2022-04-26 22:29:00|1706.52|1688.72|1706.36|1688.56|1706.52|1688.72|1706.26|1688.46|15
1651012150000|2022-04-26 22:29:10|1706.33|1688.53|1706.34|1688.54|1706.34|1688.54|1706.33|1688.53|4
1651012160000|2022-04-26 22:29:20|1706.33|1688.53|1706.53|1688.73|1706.53|1688.73|1706.33|1688.53|8
1651012170000|2022-04-26 22:29:30|1706.55|1688.75|1706.4|1688.6|1706.55|1688.75|1706.25|1688.45|3
1651012200000|2022-04-26 22:30:00|1706.49|1688.69|1706.9|1689.1|1706.9|1689.1|1706.49|1688.69|6
1651012230000|2022-04-26 22:30:30|1707.18|1689.38|1707.15|1689.35|1707.2|1689.4|1707.15|1689.35|3
1651012250000|2022-04-26 22:30:50|1706.9|1689.1|1706.85|1689.05|1706.9|1689.1|1706.85|1689.05|2
1651012260000|2022-04-26 22:31:00|1706.88|1689.08|1706.75|1688.95|1706.88|1689.08|1706.35|1688.55|4
1651012270000|2022-04-26 22:31:10|1706.85|1689.05|1706.36|1688.56|1706.85|1689.05|1706.36|1688.56|3
1651012280000|2022-04-26 22:31:20|1706.61|1688.81|1706.92|1689.12|1706.92|1689.12|1706.6|1688.8|5
1651012290000|2022-04-26 22:31:30|1706.5|1688.7|1706.8|1689|1706.92|1689.12|1706.5|1688.7|6
1651012300000|2022-04-26 22:31:40|1706.4|1688.6|1706.65|1688.85|1706.65|1688.85|1706.37|1688.57|6
1651012310000|2022-04-26 22:31:50|1706.74|1688.94|1707.05|1689.25|1707.05|1689.25|1706.74|1688.94|3
1651012320000|2022-04-26 22:32:00|1706.85|1689.05|1706.3|1688.5|1706.9|1689.1|1706.28|1688.48|13
1651012330000|2022-04-26 22:32:10|1706.25|1688.45|1705.72|1687.92|1706.25|1688.45|1705.72|1687.92|10
1651012340000|2022-04-26 22:32:20|1705.69|1687.89|1705.5|1687.7|1705.91|1688.11|1705.44|1687.64|9
1651012360000|2022-04-26 22:32:40|1705.46|1687.66|1705.5|1687.7|1705.5|1687.7|1705.45|1687.65|5
1651012370000|2022-04-26 22:32:50|1705.49|1687.69|1705.65|1687.85|1705.65|1687.85|1705.44|1687.64|10
1651012380000|2022-04-26 22:33:00|1705.59|1687.79|1704.9|1687.1|1705.65|1687.85|1704.71|1686.91|9
1651012390000|2022-04-26 22:33:10|1704.85|1687.05|1703.81|1686.01|1704.85|1687.05|1703.57|1685.77|24
1651012400000|2022-04-26 22:33:20|1703.89|1686.09|1703.6|1685.8|1703.93|1686.13|1703.55|1685.75|21
1651012410000|2022-04-26 22:33:30|1703.56|1685.76|1703.6|1685.8|1703.64|1685.84|1703.56|1685.76|6
1651012420000|2022-04-26 22:33:40|1703.63|1685.83|1703.4|1685.6|1703.65|1685.85|1703.4|1685.6|7
1651012430000|2022-04-26 22:33:50|1703.45|1685.65|1703.35|1685.55|1703.45|1685.65|1703.3|1685.5|9
1651012440000|2022-04-26 22:34:00|1703.22|1685.42|1701.55|1683.75|1703.22|1685.42|1701.47|1683.67|20
1651012450000|2022-04-26 22:34:10|1701.5|1683.7|1701.55|1683.75|1701.57|1683.77|1700.64|1682.84|31
1651012460000|2022-04-26 22:34:20|1701.54|1683.74|1701.82|1684.02|1701.86|1684.06|1701.53|1683.73|28
1651012470000|2022-04-26 22:34:30|1701.8|1684|1702.64|1684.84|1702.75|1684.95|1701.73|1683.93|18
1651012480000|2022-04-26 22:34:40|1702.66|1684.86|1702.64|1684.84|1702.66|1684.86|1702.64|1684.84|4
1651012490000|2022-04-26 22:34:50|1702.85|1685.05|1703.48|1685.68|1703.57|1685.77|1702.64|1684.84|14
1651012500000|2022-04-26 22:35:00|1703.53|1685.73|1703.47|1685.67|1703.75|1685.95|1703.43|1685.63|16
1651012510000|2022-04-26 22:35:10|1703.5|1685.7|1703.47|1685.67|1703.55|1685.75|1703.29|1685.49|17
1651012520000|2022-04-26 22:35:20|1703.42|1685.62|1703.47|1685.67|1703.5|1685.7|1703.42|1685.62|3
1651012530000|2022-04-26 22:35:30|1703.5|1685.7|1703.42|1685.62|1703.5|1685.7|1703.29|1685.49|10
1651012550000|2022-04-26 22:35:50|1703.15|1685.35|1702.56|1684.76|1703.2|1685.4|1702.55|1684.75|10
1651012560000|2022-04-26 22:36:00|1702.57|1684.77|1702.1|1684.3|1702.57|1684.77|1702.1|1684.3|8
1651012570000|2022-04-26 22:36:10|1702.4|1684.6|1701.95|1684.15|1702.4|1684.6|1701.95|1684.15|9
1651012580000|2022-04-26 22:36:20|1701.93|1684.13|1700.25|1682.45|1702.1|1684.3|1700.25|1682.45|25
1651012590000|2022-04-26 22:36:30|1700.24|1682.44|1698.44|1680.64|1700.24|1682.44|1697.92|1680.12|26
1651012600000|2022-04-26 22:36:40|1698.4|1680.6|1698.11|1680.31|1698.41|1680.61|1698.07|1680.27|23
1651012610000|2022-04-26 22:36:50|1698.08|1680.28|1697.94|1680.14|1698.55|1680.75|1697.93|1680.13|12
1651012620000|2022-04-26 22:37:00|1697.95|1680.15|1699.42|1681.62|1699.42|1681.62|1697.95|1680.15|15
1651012630000|2022-04-26 22:37:10|1699.49|1681.69|1701.28|1683.48|1701.28|1683.48|1699.46|1681.66|21
1651012640000|2022-04-26 22:37:20|1701.29|1683.49|1701.34|1683.54|1701.37|1683.57|1700.98|1683.18|13
1651012650000|2022-04-26 22:37:30|1701.35|1683.55|1702.14|1684.34|1702.14|1684.34|1701.35|1683.55|15
1651012660000|2022-04-26 22:37:40|1702.19|1684.39|1701.45|1683.65|1702.19|1684.39|1701.42|1683.62|14
1651012670000|2022-04-26 22:37:50|1701.43|1683.63|1701.43|1683.63|1701.43|1683.63|1701.37|1683.57|4
1651012680000|2022-04-26 22:38:00|1701.37|1683.57|1701.42|1683.62|1701.42|1683.62|1701.37|1683.57|5
1651012690000|2022-04-26 22:38:10|1701.45|1683.65|1701.4|1683.6|1701.49|1683.69|1701.4|1683.6|5
1651012700000|2022-04-26 22:38:20|1701.38|1683.58|1701.6|1683.8|1701.64|1683.84|1701.38|1683.58|3
1651012710000|2022-04-26 22:38:30|1701.58|1683.78|1701.72|1683.92|1701.83|1684.03|1701.58|1683.78|8
1651012720000|2022-04-26 22:38:40|1701.69|1683.89|1702.62|1684.82|1702.62|1684.82|1701.69|1683.89|12
1651012730000|2022-04-26 22:38:50|1702.52|1684.72|1702.73|1684.93|1702.76|1684.96|1702.37|1684.57|23
1651012740000|2022-04-26 22:39:00|1702.74|1684.94|1703.5|1685.7|1703.51|1685.71|1702.62|1684.82|13
1651012750000|2022-04-26 22:39:10|1703.6|1685.8|1703.7|1685.9|1703.85|1686.05|1703.6|1685.8|3
1651012760000|2022-04-26 22:39:20|1703.72|1685.92|1703.69|1685.89|1703.72|1685.92|1703.67|1685.87|5
1651012770000|2022-04-26 22:39:30|1703.6|1685.8|1702.4|1684.6|1703.6|1685.8|1702.3|1684.5|19
1651012780000|2022-04-26 22:39:40|1702.42|1684.62|1701.17|1683.37|1702.42|1684.62|1701.15|1683.35|14
1651012790000|2022-04-26 22:39:50|1701.45|1683.65|1700.95|1683.15|1701.45|1683.65|1700.9|1683.1|14
1651012800000|2022-04-26 22:40:00|1700.97|1683.17|1701.13|1683.33|1701.38|1683.58|1700.66|1682.86|23
1651012810000|2022-04-26 22:40:10|1700.87|1683.07|1700.43|1682.63|1700.87|1683.07|1700.32|1682.52|7
1651012820000|2022-04-26 22:40:20|1700.32|1682.52|1700.66|1682.86|1700.66|1682.86|1700.32|1682.52|13
1651012830000|2022-04-26 22:40:30|1700.68|1682.88|1700.68|1682.88|1700.7|1682.9|1700.65|1682.85|10
1651012840000|2022-04-26 22:40:40|1700.69|1682.89|1700.84|1683.04|1700.87|1683.07|1700.69|1682.89|13
1651012850000|2022-04-26 22:40:50|1700.86|1683.06|1701.4|1683.6|1701.46|1683.66|1700.83|1683.03|20
1651012860000|2022-04-26 22:41:00|1701.47|1683.67|1701.42|1683.62|1701.7|1683.9|1701.42|1683.62|11
1651012870000|2022-04-26 22:41:10|1701.4|1683.6|1700.96|1683.16|1701.4|1683.6|1700.71|1682.91|15
1651012880000|2022-04-26 22:41:20|1700.97|1683.17|1700.91|1683.11|1701.05|1683.25|1700.89|1683.09|7
1651012890000|2022-04-26 22:41:30|1700.92|1683.12|1700.93|1683.13|1701.05|1683.25|1700.72|1682.92|15
1651012900000|2022-04-26 22:41:40|1700.94|1683.14|1700.85|1683.05|1701.09|1683.29|1700.79|1682.99|11
1651012910000|2022-04-26 22:41:50|1700.88|1683.08|1700.42|1682.62|1700.9|1683.1|1700.29|1682.49|17
1651012920000|2022-04-26 22:42:00|1700.4|1682.6|1700.38|1682.58|1700.4|1682.6|1700.09|1682.29|17
1651012930000|2022-04-26 22:42:10|1700.4|1682.6|1699.5|1681.7|1700.41|1682.61|1699.5|1681.7|24
1651012940000|2022-04-26 22:42:20|1699.44|1681.64|1699.5|1681.7|1699.5|1681.7|1699.44|1681.64|2
1651012950000|2022-04-26 22:42:30|1699.55|1681.75|1699.5|1681.7|1699.55|1681.75|1699.5|1681.7|2
1651012960000|2022-04-26 22:42:40|1699.55|1681.75|1699.49|1681.69|1699.7|1681.9|1699.35|1681.55|13
1651012970000|2022-04-26 22:42:50|1699.58|1681.78|1699.93|1682.13|1700.01|1682.21|1699.55|1681.75|14
1651012980000|2022-04-26 22:43:00|1699.9|1682.1|1700.12|1682.32|1700.15|1682.35|1699.84|1682.04|19
1651012990000|2022-04-26 22:43:10|1700.09|1682.29|1699.99|1682.19|1700.13|1682.33|1699.99|1682.19|4
1651013000000|2022-04-26 22:43:20|1700|1682.2|1700.65|1682.85|1700.65|1682.85|1699.99|1682.19|8
1651013010000|2022-04-26 22:43:30|1700.7|1682.9|1700.95|1683.15|1700.95|1683.15|1700.7|1682.9|8
1651013020000|2022-04-26 22:43:40|1701.22|1683.42|1701.22|1683.42|1701.22|1683.42|1701.22|1683.42|1
1651013040000|2022-04-26 22:44:00|1701|1683.2|1700.65|1682.85|1701|1683.2|1700.65|1682.85|6
1651013050000|2022-04-26 22:44:10|1700.15|1682.35|1699.8|1682|1700.15|1682.35|1699.66|1681.86|12
1651013060000|2022-04-26 22:44:20|1699.79|1681.99|1696.56|1678.76|1699.79|1681.99|1696.56|1678.76|27
1651013070000|2022-04-26 22:44:30|1696.45|1678.65|1695.76|1677.96|1696.45|1678.65|1694.25|1676.45|35
1651013080000|2022-04-26 22:44:40|1695.84|1678.04|1695.6|1677.8|1696.42|1678.62|1695.34|1677.54|25
1651013090000|2022-04-26 22:44:50|1695.66|1677.86|1696.38|1678.58|1696.4|1678.6|1695.65|1677.85|16
1651013100000|2022-04-26 22:45:00|1696.4|1678.6|1696.36|1678.56|1696.4|1678.6|1696.18|1678.38|16
1651013110000|2022-04-26 22:45:10|1696.37|1678.57|1696.65|1678.85|1696.65|1678.85|1696.26|1678.46|12
1651013120000|2022-04-26 22:45:20|1696.7|1678.9|1698.42|1680.62|1698.42|1680.62|1696.7|1678.9|23
1651013130000|2022-04-26 22:45:30|1698.39|1680.59|1698.42|1680.62|1698.44|1680.64|1698.33|1680.53|11
1651013140000|2022-04-26 22:45:40|1698.43|1680.63|1698.27|1680.47|1698.43|1680.63|1698.1|1680.3|9
1651013150000|2022-04-26 22:45:50|1698.17|1680.37|1698|1680.2|1698.17|1680.37|1698|1680.2|4
1651013160000|2022-04-26 22:46:00|1698.25|1680.45|1698.42|1680.62|1698.42|1680.62|1698.22|1680.42|7
1651013180000|2022-04-26 22:46:20|1698.1|1680.3|1697.95|1680.15|1698.15|1680.35|1697.95|1680.15|5
1651013190000|2022-04-26 22:46:30|1697.58|1679.78|1697.41|1679.61|1697.58|1679.78|1697.36|1679.56|11
1651013200000|2022-04-26 22:46:40|1697.4|1679.6|1697.4|1679.6|1697.7|1679.9|1697.4|1679.6|5
1651013220000|2022-04-26 22:47:00|1697.65|1679.85|1697.63|1679.83|1697.65|1679.85|1697.52|1679.72|12
1651013230000|2022-04-26 22:47:10|1697.76|1679.96|1698.25|1680.45|1698.27|1680.47|1697.76|1679.96|16
1651013240000|2022-04-26 22:47:20|1698.4|1680.6|1698.42|1680.62|1698.42|1680.62|1698.27|1680.47|4
1651013260000|2022-04-26 22:47:40|1698.43|1680.63|1698.62|1680.82|1698.62|1680.82|1698.4|1680.6|8
1651013280000|2022-04-26 22:48:00|1698.7|1680.9|1698.62|1680.82|1698.7|1680.9|1698.62|1680.82|4
1651013290000|2022-04-26 22:48:10|1698.69|1680.89|1698.6|1680.8|1698.69|1680.89|1698.55|1680.75|4
1651013300000|2022-04-26 22:48:20|1698.7|1680.9|1698.7|1680.9|1698.7|1680.9|1698.7|1680.9|1
1651013310000|2022-04-26 22:48:30|1698.63|1680.83|1698.7|1680.9|1698.7|1680.9|1698.61|1680.81|3
1651013320000|2022-04-26 22:48:40|1698.65|1680.85|1698.7|1680.9|1698.7|1680.9|1698.65|1680.85|2
1651013330000|2022-04-26 22:48:50|1698.51|1680.71|1698.6|1680.8|1698.6|1680.8|1698.51|1680.71|6
1651013340000|2022-04-26 22:49:00|1698.48|1680.68|1698.48|1680.68|1698.48|1680.68|1698.48|1680.68|1
1651013350000|2022-04-26 22:49:10|1698.55|1680.75|1696.7|1678.9|1698.55|1680.75|1696.7|1678.9|16
1651013360000|2022-04-26 22:49:20|1696.68|1678.88|1697.23|1679.43|1697.35|1679.55|1696.67|1678.87|11
1651013370000|2022-04-26 22:49:30|1697.24|1679.44|1697.29|1679.49|1697.47|1679.67|1697.24|1679.44|8
1651013380000|2022-04-26 22:49:40|1697.52|1679.72|1697.53|1679.73|1697.55|1679.75|1697.52|1679.72|4
1651013390000|2022-04-26 22:49:50|1697.42|1679.62|1697.38|1679.58|1697.42|1679.62|1697.27|1679.47|3
1651013400000|2022-04-26 22:50:00|1697.27|1679.47|1697.27|1679.47|1697.27|1679.47|1697.27|1679.47|1
1651013410000|2022-04-26 22:50:10|1697.37|1679.57|1697.37|1679.57|1697.47|1679.67|1697.37|1679.57|6
1651013420000|2022-04-26 22:50:20|1697.45|1679.65|1697.46|1679.66|1697.5|1679.7|1697.44|1679.64|5
1651013430000|2022-04-26 22:50:30|1697.47|1679.67|1697.65|1679.85|1697.67|1679.87|1697.47|1679.67|4
1651013440000|2022-04-26 22:50:40|1697.63|1679.83|1697.55|1679.75|1697.65|1679.85|1697.55|1679.75|6
1651013460000|2022-04-26 22:51:00|1697.56|1679.76|1697.9|1680.1|1698.07|1680.27|1697.56|1679.76|7
1651013470000|2022-04-26 22:51:10|1697.86|1680.06|1698.33|1680.53|1698.33|1680.53|1697.81|1680.01|5
1651013480000|2022-04-26 22:51:20|1698.4|1680.6|1698.5|1680.7|1698.5|1680.7|1698.36|1680.56|3
1651013490000|2022-04-26 22:51:30|1698.4|1680.6|1698.55|1680.75|1698.55|1680.75|1698.4|1680.6|2
1651013500000|2022-04-26 22:51:40|1698.5|1680.7|1697.73|1679.93|1698.5|1680.7|1697.73|1679.93|9
1651013510000|2022-04-26 22:51:50|1697.7|1679.9|1697.57|1679.77|1697.7|1679.9|1697.57|1679.77|4
1651013520000|2022-04-26 22:52:00|1697.58|1679.78|1697.88|1680.08|1697.88|1680.08|1697.56|1679.76|11
1651013530000|2022-04-26 22:52:10|1697.8|1680|1697.86|1680.06|1697.9|1680.1|1697.8|1680|6
1651013540000|2022-04-26 22:52:20|1697.88|1680.08|1698.22|1680.42|1698.24|1680.44|1697.88|1680.08|8
1651013550000|2022-04-26 22:52:30|1698.24|1680.44|1697.65|1679.85|1698.24|1680.44|1697.6|1679.8|16
1651013560000|2022-04-26 22:52:40|1697.66|1679.86|1695.97|1678.17|1697.66|1679.86|1695.97|1678.17|15
1651013570000|2022-04-26 22:52:50|1695.98|1678.18|1695.25|1677.45|1695.98|1678.18|1695.14|1677.34|25
1651013580000|2022-04-26 22:53:00|1695.24|1677.44|1695.32|1677.52|1695.39|1677.59|1695.05|1677.25|18
1651013590000|2022-04-26 22:53:10|1695.34|1677.54|1694.45|1676.65|1695.34|1677.54|1694.45|1676.65|12
1651013610000|2022-04-26 22:53:30|1694.35|1676.55|1693.45|1675.65|1694.35|1676.55|1693.45|1675.65|11
1651013620000|2022-04-26 22:53:40|1693.5|1675.7|1694.9|1677.1|1695.28|1677.48|1693.5|1675.7|13
1651013630000|2022-04-26 22:53:50|1695.35|1677.55|1696.32|1678.52|1696.35|1678.55|1695.27|1677.47|20
1651013640000|2022-04-26 22:54:00|1696.26|1678.46|1696.6|1678.8|1696.6|1678.8|1696.26|1678.46|5
1651013650000|2022-04-26 22:54:10|1696.65|1678.85|1697.4|1679.6|1697.4|1679.6|1696.54|1678.74|8
1651013660000|2022-04-26 22:54:20|1697.49|1679.69|1697.48|1679.68|1697.67|1679.87|1697.48|1679.68|11
1651013670000|2022-04-26 22:54:30|1697.44|1679.64|1697.64|1679.84|1697.64|1679.84|1697.44|1679.64|10
1651013680000|2022-04-26 22:54:40|1697.63|1679.83|1697.57|1679.77|1697.63|1679.83|1697.56|1679.76|6
1651013690000|2022-04-26 22:54:50|1697.52|1679.72|1697.47|1679.67|1697.6|1679.8|1697.14|1679.34|16
1651013700000|2022-04-26 22:55:00|1697.44|1679.64|1698.38|1680.58|1698.38|1680.58|1697.41|1679.61|17
1651013710000|2022-04-26 22:55:10|1698.41|1680.61|1698.53|1680.73|1698.54|1680.74|1698.41|1680.61|15
1651013720000|2022-04-26 22:55:20|1698.54|1680.74|1698.46|1680.66|1698.57|1680.77|1698.45|1680.65|14
1651013730000|2022-04-26 22:55:30|1698.45|1680.65|1698.43|1680.63|1698.46|1680.66|1698.4|1680.6|13
1651013740000|2022-04-26 22:55:40|1698.38|1680.58|1697.55|1679.75|1698.38|1680.58|1697.54|1679.74|13
1651013750000|2022-04-26 22:55:50|1697.57|1679.77|1697.47|1679.67|1697.6|1679.8|1697.24|1679.44|13
1651013760000|2022-04-26 22:56:00|1697.32|1679.52|1697.63|1679.83|1697.63|1679.83|1697.27|1679.47|19
1651013770000|2022-04-26 22:56:10|1697.55|1679.75|1697.6|1679.8|1697.6|1679.8|1697.53|1679.73|10
1651013780000|2022-04-26 22:56:20|1697.57|1679.77|1697.54|1679.74|1697.6|1679.8|1697.53|1679.73|7
1651013790000|2022-04-26 22:56:30|1697.58|1679.78|1698.4|1680.6|1698.4|1680.6|1697.58|1679.78|9
1651013800000|2022-04-26 22:56:40|1698.55|1680.75|1698.43|1680.63|1698.55|1680.75|1698.4|1680.6|7
1651013810000|2022-04-26 22:56:50|1698.38|1680.58|1698.33|1680.53|1698.38|1680.58|1698.29|1680.49|5
1651013820000|2022-04-26 22:57:00|1698.32|1680.52|1698.29|1680.49|1698.4|1680.6|1698.21|1680.41|15
1651013830000|2022-04-26 22:57:10|1698.4|1680.6|1698.21|1680.41|1698.4|1680.6|1697.82|1680.02|13
1651013840000|2022-04-26 22:57:20|1698.22|1680.42|1698.29|1680.49|1698.29|1680.49|1698.22|1680.42|4
1651013850000|2022-04-26 22:57:30|1697.85|1680.05|1698.28|1680.48|1698.29|1680.49|1697.85|1680.05|6
1651013860000|2022-04-26 22:57:40|1698.4|1680.6|1698.27|1680.47|1698.4|1680.6|1698.26|1680.46|7
1651013870000|2022-04-26 22:57:50|1698.31|1680.51|1698.31|1680.51|1698.32|1680.52|1698.31|1680.51|3
1651013880000|2022-04-26 22:58:00|1698.35|1680.55|1698.4|1680.6|1698.4|1680.6|1698.31|1680.51|5
1651013890000|2022-04-26 22:58:10|1698.65|1680.85|1698.55|1680.75|1698.7|1680.9|1698.55|1680.75|6
1651013900000|2022-04-26 22:58:20|1698.58|1680.78|1698.43|1680.63|1698.6|1680.8|1698.43|1680.63|6
1651013910000|2022-04-26 22:58:30|1698.37|1680.57|1698.43|1680.63|1698.43|1680.63|1698.37|1680.57|2
1651013920000|2022-04-26 22:58:40|1698.4|1680.6|1698.4|1680.6|1698.4|1680.6|1698.4|1680.6|1
1651013930000|2022-04-26 22:58:50|1698.34|1680.54|1697.65|1679.85|1698.4|1680.6|1697.6|1679.8|16
1651013940000|2022-04-26 22:59:00|1697.66|1679.86|1697.67|1679.87|1697.75|1679.95|1697.65|1679.85|8
1651013950000|2022-04-26 22:59:10|1697.56|1679.76|1697.46|1679.66|1697.64|1679.84|1697.2|1679.4|14
1651013960000|2022-04-26 22:59:20|1697.38|1679.58|1696.44|1678.64|1697.38|1679.58|1696.42|1678.62|15
1651013970000|2022-04-26 22:59:30|1696.42|1678.62|1694.45|1676.65|1696.44|1678.64|1694.45|1676.65|19
1651013980000|2022-04-26 22:59:40|1694.42|1676.62|1694.22|1676.42|1694.51|1676.71|1694.22|1676.42|13
1651013990000|2022-04-26 22:59:50|1694.3|1676.5|1695.34|1677.54|1695.36|1677.56|1694.28|1676.48|27
1651014000000|2022-04-26 23:00:00|1695.35|1677.55|1695.4|1677.6|1695.5|1677.7|1695.35|1677.55|14
1651014010000|2022-04-26 23:00:10|1695.27|1677.47|1695.1|1677.3|1695.4|1677.6|1694.37|1676.57|26
1651014020000|2022-04-26 23:00:20|1695.11|1677.31|1694.76|1676.96|1695.11|1677.31|1694.44|1676.64|26
1651014030000|2022-04-26 23:00:30|1694.68|1676.88|1694.52|1676.72|1694.77|1676.97|1694.44|1676.64|16
1651014040000|2022-04-26 23:00:40|1694.65|1676.85|1694.52|1676.72|1694.67|1676.87|1694.43|1676.63|20
1651014050000|2022-04-26 23:00:50|1694.5|1676.7|1694.45|1676.65|1694.5|1676.7|1694.45|1676.65|2
1651014060000|2022-04-26 23:01:00|1694.6|1676.8|1694.59|1676.79|1694.6|1676.8|1694.42|1676.62|14
1651014070000|2022-04-26 23:01:10|1694.62|1676.82|1695.37|1677.57|1695.45|1677.65|1694.62|1676.82|24
1651014080000|2022-04-26 23:01:20|1695.38|1677.58|1695.95|1678.15|1695.97|1678.17|1695.36|1677.56|15
1651014090000|2022-04-26 23:01:30|1695.96|1678.16|1695.68|1677.88|1695.98|1678.18|1695.66|1677.86|25
1651014100000|2022-04-26 23:01:40|1695.7|1677.9|1695.92|1678.12|1695.92|1678.12|1695.61|1677.81|14
1651014110000|2022-04-26 23:01:50|1695.88|1678.08|1695.84|1678.04|1695.88|1678.08|1695.84|1678.04|2
1651014120000|2022-04-26 23:02:00|1695.9|1678.1|1696.31|1678.51|1696.38|1678.58|1695.85|1678.05|17
1651014130000|2022-04-26 23:02:10|1696.34|1678.54|1696.33|1678.53|1696.36|1678.56|1696.31|1678.51|17
1651014140000|2022-04-26 23:02:20|1696.34|1678.54|1696.42|1678.62|1696.48|1678.68|1696.34|1678.54|15
1651014150000|2022-04-26 23:02:30|1696.43|1678.63|1696.42|1678.62|1696.43|1678.63|1696.41|1678.61|6
1651014160000|2022-04-26 23:02:40|1696.41|1678.61|1695.54|1677.74|1696.42|1678.62|1695.44|1677.64|17
1651014170000|2022-04-26 23:02:50|1695.58|1677.78|1696.31|1678.51|1696.39|1678.59|1695.57|1677.77|19
1651014180000|2022-04-26 23:03:00|1696.5|1678.7|1696.38|1678.58|1696.5|1678.7|1696.34|1678.54|10
1651014190000|2022-04-26 23:03:10|1696.46|1678.66|1695.68|1677.88|1696.48|1678.68|1695.65|1677.85|11
1651014200000|2022-04-26 23:03:20|1695.74|1677.94|1695.57|1677.77|1695.96|1678.16|1695.57|1677.77|17
1651014210000|2022-04-26 23:03:30|1695.49|1677.69|1695.54|1677.74|1695.58|1677.78|1695.39|1677.59|9
1651014220000|2022-04-26 23:03:40|1695.53|1677.73|1695.55|1677.75|1695.58|1677.78|1695.35|1677.55|8
1651014230000|2022-04-26 23:03:50|1695.4|1677.6|1695.58|1677.78|1695.58|1677.78|1695.24|1677.44|4
1651014240000|2022-04-26 23:04:00|1695.56|1677.76|1695.58|1677.78|1695.58|1677.78|1695.55|1677.75|5
1651014250000|2022-04-26 23:04:10|1695.59|1677.79|1695.72|1677.92|1695.73|1677.93|1695.59|1677.79|6
1651014260000|2022-04-26 23:04:20|1695.79|1677.99|1695.56|1677.76|1695.79|1677.99|1695.56|1677.76|12
1651014270000|2022-04-26 23:04:30|1695.6|1677.8|1696.28|1678.48|1696.28|1678.48|1695.58|1677.78|12
1651014280000|2022-04-26 23:04:40|1696.35|1678.55|1696.37|1678.57|1696.39|1678.59|1696.32|1678.52|8
1651014290000|2022-04-26 23:04:50|1696.45|1678.65|1696.59|1678.79|1696.6|1678.8|1696.45|1678.65|15
1651014300000|2022-04-26 23:05:00|1696.52|1678.72|1696.14|1678.34|1696.63|1678.83|1696.14|1678.34|7
1651014310000|2022-04-26 23:05:10|1696.03|1678.23|1695.72|1677.92|1696.07|1678.27|1695.72|1677.92|9
1651014320000|2022-04-26 23:05:20|1695.7|1677.9|1695|1677.2|1695.7|1677.9|1695|1677.2|10
1651014330000|2022-04-26 23:05:30|1695.02|1677.22|1695.07|1677.27|1695.07|1677.27|1694.4|1676.6|16
1651014340000|2022-04-26 23:05:40|1695.01|1677.21|1694.71|1676.91|1695.01|1677.21|1694.61|1676.81|8
1651014350000|2022-04-26 23:05:50|1694.7|1676.9|1694.7|1676.9|1694.7|1676.9|1694.7|1676.9|1
1651014360000|2022-04-26 23:06:00|1694.72|1676.92|1694.65|1676.85|1694.74|1676.94|1694.65|1676.85|6
1651014370000|2022-04-26 23:06:10|1694.7|1676.9|1694.55|1676.75|1694.7|1676.9|1694.54|1676.74|8
1651014380000|2022-04-26 23:06:20|1694.57|1676.77|1693.6|1675.8|1694.58|1676.78|1693.6|1675.8|14
1651014390000|2022-04-26 23:06:30|1693.5|1675.7|1692.68|1674.88|1693.6|1675.8|1692.64|1674.84|20
1651014400000|2022-04-26 23:06:40|1692.75|1674.95|1692.66|1674.86|1692.75|1674.95|1692.39|1674.59|20
1651014410000|2022-04-26 23:06:50|1692.58|1674.78|1692.16|1674.36|1692.62|1674.82|1691.91|1674.11|24
1651014420000|2022-04-26 23:07:00|1692.13|1674.33|1691.94|1674.14|1692.38|1674.58|1691.91|1674.11|18
1651014430000|2022-04-26 23:07:10|1691.98|1674.18|1691.88|1674.08|1691.98|1674.18|1691.88|1674.08|9
1651014440000|2022-04-26 23:07:20|1691.73|1673.93|1691.83|1674.03|1691.83|1674.03|1691.73|1673.93|6
1651014450000|2022-04-26 23:07:30|1691.73|1673.93|1691.83|1674.03|1691.84|1674.04|1691.73|1673.93|4
1651014460000|2022-04-26 23:07:40|1691.84|1674.04|1691.83|1674.03|1691.84|1674.04|1691.76|1673.96|9
1651014480000|2022-04-26 23:08:00|1691.75|1673.95|1692.44|1674.64|1692.44|1674.64|1691.75|1673.95|12
1651014490000|2022-04-26 23:08:10|1692.45|1674.65|1692.49|1674.69|1692.61|1674.81|1692.38|1674.58|21
1651014500000|2022-04-26 23:08:20|1692.56|1674.76|1692.65|1674.85|1692.65|1674.85|1692.49|1674.69|18
1651014510000|2022-04-26 23:08:30|1692.73|1674.93|1692.75|1674.95|1693.45|1675.65|1692.68|1674.88|15
1651014520000|2022-04-26 23:08:40|1692.74|1674.94|1692.1|1674.3|1692.86|1675.06|1692.1|1674.3|14
1651014530000|2022-04-26 23:08:50|1691.9|1674.1|1691.6|1673.8|1692.01|1674.21|1691.58|1673.78|11
1651014540000|2022-04-26 23:09:00|1691.83|1674.03|1690.61|1672.81|1691.83|1674.03|1690.55|1672.75|16
1651014550000|2022-04-26 23:09:10|1690.89|1673.09|1689.93|1672.13|1690.89|1673.09|1689.81|1672.01|18
1651014560000|2022-04-26 23:09:20|1690.12|1672.32|1689.76|1671.96|1690.45|1672.65|1689.6|1671.8|23
1651014570000|2022-04-26 23:09:30|1689.78|1671.98|1689.71|1671.91|1689.81|1672.01|1689.71|1671.91|5
1651014580000|2022-04-26 23:09:40|1689.62|1671.82|1688.11|1670.31|1689.94|1672.14|1687.89|1670.09|21
1651014590000|2022-04-26 23:09:50|1688.12|1670.32|1690.36|1672.56|1690.39|1672.59|1688.12|1670.32|28
1651014600000|2022-04-26 23:10:00|1690.32|1672.52|1690.45|1672.65|1690.48|1672.68|1690.32|1672.52|16
1651014610000|2022-04-26 23:10:10|1690.33|1672.53|1690.02|1672.22|1690.33|1672.53|1689.67|1671.87|21
1651014620000|2022-04-26 23:10:20|1690.03|1672.23|1689.39|1671.59|1690.04|1672.24|1689.39|1671.59|18
1651014630000|2022-04-26 23:10:30|1689.3|1671.5|1688.87|1671.07|1689.3|1671.5|1688.74|1670.94|15
1651014640000|2022-04-26 23:10:40|1688.88|1671.08|1687.92|1670.12|1688.92|1671.12|1687.92|1670.12|12
1651014650000|2022-04-26 23:10:50|1687.85|1670.05|1686.3|1668.5|1688.01|1670.21|1686.3|1668.5|17
1651014660000|2022-04-26 23:11:00|1686.27|1668.47|1686.05|1668.25|1686.27|1668.47|1686.05|1668.25|4
1651014670000|2022-04-26 23:11:10|1685.65|1667.85|1685.45|1667.65|1685.7|1667.9|1685.33|1667.53|14
1651014680000|2022-04-26 23:11:20|1685.52|1667.72|1685.42|1667.62|1685.61|1667.81|1684.73|1666.93|12
1651014690000|2022-04-26 23:11:30|1684.73|1666.93|1685.4|1667.6|1685.41|1667.61|1684.73|1666.93|10
1651014700000|2022-04-26 23:11:40|1685.56|1667.76|1685.59|1667.79|1685.62|1667.82|1685.47|1667.67|10
1651014710000|2022-04-26 23:11:50|1685.43|1667.63|1684.7|1666.9|1685.53|1667.73|1684.65|1666.85|11
1651014720000|2022-04-26 23:12:00|1684.68|1666.88|1683.63|1665.83|1684.76|1666.96|1683.63|1665.83|20
1651014730000|2022-04-26 23:12:10|1683.6|1665.8|1683.63|1665.83|1683.84|1666.04|1683.6|1665.8|16
1651014740000|2022-04-26 23:12:20|1683.62|1665.82|1682.34|1664.54|1683.63|1665.83|1682.31|1664.51|21
1651014750000|2022-04-26 23:12:30|1682.47|1664.67|1684.2|1666.4|1684.4|1666.6|1682.47|1664.67|23
1651014760000|2022-04-26 23:12:40|1684.23|1666.43|1684.29|1666.49|1684.29|1666.49|1684.06|1666.26|8
1651014770000|2022-04-26 23:12:50|1684.35|1666.55|1683.34|1665.54|1684.43|1666.63|1683.34|1665.54|19
1651014780000|2022-04-26 23:13:00|1683.38|1665.58|1683.28|1665.48|1683.48|1665.68|1683.23|1665.43|17
1651014790000|2022-04-26 23:13:10|1683.26|1665.46|1682.4|1664.6|1683.32|1665.52|1682.4|1664.6|14
1651014800000|2022-04-26 23:13:20|1682.6|1664.8|1682.43|1664.63|1682.6|1664.8|1682.38|1664.58|8
1651014810000|2022-04-26 23:13:30|1682.35|1664.55|1682.81|1665.01|1682.81|1665.01|1681.88|1664.08|14
1651014820000|2022-04-26 23:13:40|1683.03|1665.23|1682.72|1664.92|1683.39|1665.59|1682.72|1664.92|24
1651014830000|2022-04-26 23:13:50|1682.8|1665|1683.24|1665.44|1683.32|1665.52|1682.73|1664.93|23
1651014840000|2022-04-26 23:14:00|1683.18|1665.38|1683.35|1665.55|1683.39|1665.59|1683.12|1665.32|17
1651014850000|2022-04-26 23:14:10|1683.34|1665.54|1683.52|1665.72|1684.41|1666.61|1683.34|1665.54|16
1651014860000|2022-04-26 23:14:20|1683.67|1665.87|1683.67|1665.87|1683.67|1665.87|1683.52|1665.72|20
1651014870000|2022-04-26 23:14:30|1683.68|1665.88|1683.44|1665.64|1683.69|1665.89|1683.41|1665.61|11
1651014880000|2022-04-26 23:14:40|1683.49|1665.69|1683.39|1665.59|1683.57|1665.77|1683.39|1665.59|10
1651014890000|2022-04-26 23:14:50|1683.4|1665.6|1683.57|1665.77|1683.57|1665.77|1683.39|1665.59|6
1651014900000|2022-04-26 23:15:00|1683.65|1665.85|1685.4|1667.6|1685.4|1667.6|1683.65|1665.85|14
1651014910000|2022-04-26 23:15:10|1685.42|1667.62|1684.5|1666.7|1685.43|1667.63|1684.5|1666.7|5
1651014920000|2022-04-26 23:15:20|1684.44|1666.64|1683.56|1665.76|1684.44|1666.64|1683.52|1665.72|12
1651014930000|2022-04-26 23:15:30|1683.59|1665.79|1684.33|1666.53|1684.33|1666.53|1683.57|1665.77|18
1651014940000|2022-04-26 23:15:40|1684.4|1666.6|1684.4|1666.6|1684.4|1666.6|1684.29|1666.49|3
1651014950000|2022-04-26 23:15:50|1684.6|1666.8|1684.55|1666.75|1684.6|1666.8|1684.55|1666.75|2
1651014960000|2022-04-26 23:16:00|1684.6|1666.8|1684.65|1666.85|1684.65|1666.85|1684.58|1666.78|4
1651014980000|2022-04-26 23:16:20|1684.64|1666.84|1684.75|1666.95|1684.75|1666.95|1684.64|1666.84|2
1651014990000|2022-04-26 23:16:30|1684.7|1666.9|1684.5|1666.7|1684.7|1666.9|1684.5|1666.7|4
1651015000000|2022-04-26 23:16:40|1684.39|1666.59|1683.53|1665.73|1684.39|1666.59|1683.53|1665.73|13
1651015010000|2022-04-26 23:16:50|1683.59|1665.79|1683.57|1665.77|1683.59|1665.79|1683.57|1665.77|2
1651015020000|2022-04-26 23:17:00|1683.42|1665.62|1680.35|1662.55|1683.42|1665.62|1680.33|1662.53|22
1651015030000|2022-04-26 23:17:10|1680.36|1662.56|1680.36|1662.56|1680.41|1662.61|1680.16|1662.36|16
1651015040000|2022-04-26 23:17:20|1680.41|1662.61|1679.02|1661.22|1680.41|1662.61|1678.48|1660.68|30
1651015050000|2022-04-26 23:17:30|1679|1661.2|1679.64|1661.84|1679.64|1661.84|1678.4|1660.6|21
1651015060000|2022-04-26 23:17:40|1679.57|1661.77|1678.61|1660.81|1679.59|1661.79|1678.45|1660.65|29
1651015070000|2022-04-26 23:17:50|1678.72|1660.92|1678.12|1660.32|1679.03|1661.23|1678.01|1660.21|32
1651015080000|2022-04-26 23:18:00|1678.1|1660.3|1677.65|1659.85|1678.1|1660.3|1676.84|1659.04|17
1651015090000|2022-04-26 23:18:10|1677.4|1659.6|1672.96|1655.16|1677.4|1659.6|1672.96|1655.16|29
1651015100000|2022-04-26 23:18:20|1672.91|1655.11|1672.45|1654.65|1672.95|1655.15|1671.2|1653.4|22
1651015110000|2022-04-26 23:18:30|1672.43|1654.63|1674.35|1656.55|1674.94|1657.14|1672.43|1654.63|31
1651015120000|2022-04-26 23:18:40|1674.29|1656.49|1672.46|1654.66|1674.29|1656.49|1672.46|1654.66|28
1651015130000|2022-04-26 23:18:50|1672.59|1654.79|1671.43|1653.63|1672.63|1654.83|1671.37|1653.57|21
1651015140000|2022-04-26 23:19:00|1671.42|1653.62|1667.91|1650.11|1671.48|1653.68|1667.88|1650.08|25
1651015150000|2022-04-26 23:19:10|1665.81|1648.01|1665.94|1648.14|1666.52|1648.72|1663.9|1646.1|33
1651015160000|2022-04-26 23:19:20|1665.98|1648.18|1665.3|1647.5|1666.22|1648.42|1664.33|1646.53|36
1651015170000|2022-04-26 23:19:30|1664.77|1646.97|1664.26|1646.46|1664.84|1647.04|1664.26|1646.46|19
1651015180000|2022-04-26 23:19:40|1664.17|1646.37|1662.76|1644.96|1664.17|1646.37|1662.63|1644.83|29
1651015190000|2022-04-26 23:19:50|1662.55|1644.75|1652|1634.2|1662.55|1644.75|1652|1634.2|26
1651015200000|2022-04-26 23:20:00|1652.66|1634.86|1656.31|1638.51|1656.46|1638.66|1652.64|1634.84|37
1651015210000|2022-04-26 23:20:10|1655.89|1638.09|1656.92|1639.12|1658.88|1641.08|1655.88|1638.08|35
1651015220000|2022-04-26 23:20:20|1657.11|1639.31|1656.87|1639.07|1658.47|1640.67|1656.01|1638.21|35
1651015230000|2022-04-26 23:20:30|1656.88|1639.08|1657.49|1639.69|1658.87|1641.07|1656.88|1639.08|34
1651015240000|2022-04-26 23:20:40|1657.48|1639.68|1658.56|1640.76|1658.68|1640.88|1657.04|1639.24|37
1651015250000|2022-04-26 23:20:50|1658.63|1640.83|1657.08|1639.28|1659.63|1641.83|1657.08|1639.28|36
1651015260000|2022-04-26 23:21:00|1657.03|1639.23|1657.42|1639.62|1657.42|1639.62|1655.38|1637.58|36
1651015270000|2022-04-26 23:21:10|1657.86|1640.06|1659.33|1641.53|1660.08|1642.28|1657.86|1640.06|38
1651015280000|2022-04-26 23:21:20|1659.35|1641.55|1658.35|1640.55|1659.53|1641.73|1657.96|1640.16|30
1651015290000|2022-04-26 23:21:30|1658.37|1640.57|1657.82|1640.02|1658.39|1640.59|1656.99|1639.19|29
1651015300000|2022-04-26 23:21:40|1657.83|1640.03|1657.39|1639.59|1657.87|1640.07|1657.39|1639.59|22
1651015310000|2022-04-26 23:21:50|1657.4|1639.6|1655.4|1637.6|1657.4|1639.6|1655.25|1637.45|24
1651015320000|2022-04-26 23:22:00|1655.46|1637.66|1660.46|1642.66|1660.48|1642.68|1655.46|1637.66|36
1651015330000|2022-04-26 23:22:10|1660.45|1642.65|1659.34|1641.54|1660.45|1642.65|1659.17|1641.37|37
1651015340000|2022-04-26 23:22:20|1659.43|1641.63|1658.35|1640.55|1659.43|1641.63|1657.48|1639.68|32
1651015350000|2022-04-26 23:22:30|1658.16|1640.36|1657.14|1639.34|1659.22|1641.42|1656.68|1638.88|34
1651015360000|2022-04-26 23:22:40|1656.97|1639.17|1656.37|1638.57|1657.32|1639.52|1656|1638.2|35
1651015370000|2022-04-26 23:22:50|1656.38|1638.58|1656.69|1638.89|1656.81|1639.01|1656.38|1638.58|34
1651015380000|2022-04-26 23:23:00|1656.73|1638.93|1657.39|1639.59|1657.97|1640.17|1656.73|1638.93|27
1651015390000|2022-04-26 23:23:10|1657.38|1639.58|1657.32|1639.52|1657.4|1639.6|1657.29|1639.49|20
1651015400000|2022-04-26 23:23:20|1657.33|1639.53|1656.64|1638.84|1657.4|1639.6|1656.52|1638.72|17
1651015410000|2022-04-26 23:23:30|1656.52|1638.72|1656.25|1638.45|1657.36|1639.56|1656.25|1638.45|27
1651015420000|2022-04-26 23:23:40|1656.4|1638.6|1655.92|1638.12|1656.4|1638.6|1655.47|1637.67|18
1651015430000|2022-04-26 23:23:50|1655.57|1637.77|1654.71|1636.91|1655.57|1637.77|1654.71|1636.91|20
1651015440000|2022-04-26 23:24:00|1654.55|1636.75|1655.4|1637.6|1655.5|1637.7|1654.46|1636.66|30
1651015450000|2022-04-26 23:24:10|1655.34|1637.54|1654.42|1636.62|1655.36|1637.56|1654.41|1636.61|11
1651015460000|2022-04-26 23:24:20|1654.45|1636.65|1654.21|1636.41|1654.76|1636.96|1654.21|1636.41|14
1651015470000|2022-04-26 23:24:30|1654.22|1636.42|1657.64|1639.84|1657.81|1640.01|1654.13|1636.33|34
1651015480000|2022-04-26 23:24:40|1658.04|1640.24|1656.46|1638.66|1658.17|1640.37|1656.06|1638.26|29
1651015490000|2022-04-26 23:24:50|1656.47|1638.67|1656.38|1638.58|1656.76|1638.96|1656.35|1638.55|24
1651015500000|2022-04-26 23:25:00|1656.39|1638.59|1656.1|1638.3|1656.39|1638.59|1655.25|1637.45|25
1651015510000|2022-04-26 23:25:10|1656.12|1638.32|1655.22|1637.42|1656.3|1638.5|1654.81|1637.01|26
1651015520000|2022-04-26 23:25:20|1655.25|1637.45|1654.59|1636.79|1655.25|1637.45|1654.29|1636.49|15
1651015530000|2022-04-26 23:25:30|1654.91|1637.11|1655.12|1637.32|1655.43|1637.63|1654.87|1637.07|24
1651015540000|2022-04-26 23:25:40|1655.01|1637.21|1656.54|1638.74|1656.62|1638.82|1654.86|1637.06|24
1651015550000|2022-04-26 23:25:50|1656.46|1638.66|1656.4|1638.6|1656.56|1638.76|1656.33|1638.53|20
1651015560000|2022-04-26 23:26:00|1656.31|1638.51|1655.36|1637.56|1656.31|1638.51|1655.31|1637.51|22
1651015570000|2022-04-26 23:26:10|1655.35|1637.55|1656.05|1638.25|1656.2|1638.4|1655.35|1637.55|17
1651015580000|2022-04-26 23:26:20|1656.25|1638.45|1656.08|1638.28|1656.25|1638.45|1656.02|1638.22|6
1651015590000|2022-04-26 23:26:30|1656.07|1638.27|1656.08|1638.28|1656.16|1638.36|1655.9|1638.1|13
1651015600000|2022-04-26 23:26:40|1656.02|1638.22|1655.51|1637.71|1656.03|1638.23|1655.51|1637.71|12
1651015610000|2022-04-26 23:26:50|1655.56|1637.76|1655.49|1637.69|1655.59|1637.79|1655.4|1637.6|14
1651015620000|2022-04-26 23:27:00|1655.48|1637.68|1654.45|1636.65|1655.5|1637.7|1654.45|1636.65|20
1651015630000|2022-04-26 23:27:10|1654.34|1636.54|1652.4|1634.6|1654.34|1636.54|1652.4|1634.6|21
1651015640000|2022-04-26 23:27:20|1651.9|1634.1|1652.28|1634.48|1652.28|1634.48|1650.42|1632.62|31
1651015650000|2022-04-26 23:27:30|1652.27|1634.47|1652.11|1634.31|1652.35|1634.55|1651.58|1633.78|31
1651015660000|2022-04-26 23:27:40|1652.14|1634.34|1651.97|1634.17|1652.14|1634.34|1651.38|1633.58|25
1651015670000|2022-04-26 23:27:50|1651.92|1634.12|1652.32|1634.52|1652.36|1634.56|1651.71|1633.91|29
1651015680000|2022-04-26 23:28:00|1652.2|1634.4|1653.32|1635.52|1653.32|1635.52|1652.18|1634.38|26
1651015690000|2022-04-26 23:28:10|1653.38|1635.58|1653.3|1635.5|1653.4|1635.6|1652.87|1635.07|16
1651015700000|2022-04-26 23:28:20|1653.18|1635.38|1653.53|1635.73|1653.95|1636.15|1653.08|1635.28|23
1651015710000|2022-04-26 23:28:30|1653.5|1635.7|1653.38|1635.58|1653.8|1636|1653.31|1635.51|16
1651015720000|2022-04-26 23:28:40|1653.31|1635.51|1653.4|1635.6|1653.4|1635.6|1652.84|1635.04|11
1651015730000|2022-04-26 23:28:50|1653.34|1635.54|1653.3|1635.5|1653.35|1635.55|1653.05|1635.25|13
1651015740000|2022-04-26 23:29:00|1653.35|1635.55|1654.43|1636.63|1654.43|1636.63|1653.35|1635.55|20
1651015750000|2022-04-26 23:29:10|1654.44|1636.64|1653.87|1636.07|1654.44|1636.64|1653.86|1636.06|14
1651015760000|2022-04-26 23:29:20|1654.22|1636.42|1654.33|1636.53|1654.34|1636.54|1654.17|1636.37|15
1651015770000|2022-04-26 23:29:30|1654.32|1636.52|1654.2|1636.4|1654.4|1636.6|1653.93|1636.13|15
1651015780000|2022-04-26 23:29:40|1654.19|1636.39|1653|1635.2|1654.19|1636.39|1652.73|1634.93|17
1651015790000|2022-04-26 23:29:50|1652.96|1635.16|1652.95|1635.15|1652.96|1635.16|1652.94|1635.14|9
1651015800000|2022-04-26 23:30:00|1652.94|1635.14|1652.11|1634.31|1652.96|1635.16|1651.43|1633.63|28
1651015810000|2022-04-26 23:30:10|1651.6|1633.8|1652.23|1634.43|1652.29|1634.49|1651.38|1633.58|14
1651015820000|2022-04-26 23:30:20|1652.52|1634.72|1652.24|1634.44|1653.12|1635.32|1652.1|1634.3|30
1651015830000|2022-04-26 23:30:30|1652.22|1634.42|1652.26|1634.46|1652.26|1634.46|1652.1|1634.3|7
1651015840000|2022-04-26 23:30:40|1652.2|1634.4|1652.02|1634.22|1652.25|1634.45|1651.9|1634.1|11
1651015850000|2022-04-26 23:30:50|1652.01|1634.21|1652.99|1635.19|1653.07|1635.27|1651.9|1634.1|18
1651015860000|2022-04-26 23:31:00|1652.96|1635.16|1654.31|1636.51|1654.47|1636.67|1652.96|1635.16|26
1651015870000|2022-04-26 23:31:10|1654.69|1636.89|1654.63|1636.83|1654.69|1636.89|1654.41|1636.61|8
1651015880000|2022-04-26 23:31:20|1654.56|1636.76|1654.61|1636.81|1654.61|1636.81|1654.33|1636.53|12
1651015890000|2022-04-26 23:31:30|1654.54|1636.74|1654.3|1636.5|1654.66|1636.86|1654.3|1636.5|13
1651015900000|2022-04-26 23:31:40|1654.24|1636.44|1654.23|1636.43|1654.38|1636.58|1654.19|1636.39|9
1651015910000|2022-04-26 23:31:50|1654.48|1636.68|1654.44|1636.64|1654.63|1636.83|1654.4|1636.6|12
1651015920000|2022-04-26 23:32:00|1654.45|1636.65|1654.67|1636.87|1654.86|1637.06|1654.44|1636.64|14
1651015930000|2022-04-26 23:32:10|1654.69|1636.89|1655.04|1637.24|1655.06|1637.26|1654.66|1636.86|14
1651015940000|2022-04-26 23:32:20|1655.08|1637.28|1655.65|1637.85|1655.65|1637.85|1655.08|1637.28|12
1651015950000|2022-04-26 23:32:30|1655.67|1637.87|1656.54|1638.74|1656.54|1638.74|1655.67|1637.87|11
1651015960000|2022-04-26 23:32:40|1656.56|1638.76|1655.85|1638.05|1656.64|1638.84|1655.72|1637.92|13
1651015970000|2022-04-26 23:32:50|1656.21|1638.41|1656.53|1638.73|1656.53|1638.73|1655.81|1638.01|11
1651015980000|2022-04-26 23:33:00|1656.2|1638.4|1656.53|1638.73|1656.72|1638.92|1656.2|1638.4|8
1651015990000|2022-04-26 23:33:10|1656.6|1638.8|1655.87|1638.07|1656.6|1638.8|1655.87|1638.07|9
1651016000000|2022-04-26 23:33:20|1656.29|1638.49|1656.54|1638.74|1656.54|1638.74|1656.29|1638.49|4
1651016010000|2022-04-26 23:33:30|1656.99|1639.19|1657.85|1640.05|1657.9|1640.1|1656.8|1639|13
1651016020000|2022-04-26 23:33:40|1657.87|1640.07|1659.26|1641.46|1659.36|1641.56|1657.85|1640.05|17
1651016030000|2022-04-26 23:33:50|1659.3|1641.5|1660.65|1642.85|1660.75|1642.95|1659.2|1641.4|24
1651016040000|2022-04-26 23:34:00|1661.35|1643.55|1660.02|1642.22|1661.4|1643.6|1660.02|1642.22|21
1651016050000|2022-04-26 23:34:10|1659.49|1641.69|1662.23|1644.43|1662.23|1644.43|1659.49|1641.69|27
1651016060000|2022-04-26 23:34:20|1662.16|1644.36|1663.17|1645.37|1663.26|1645.46|1662.14|1644.34|23
1651016070000|2022-04-26 23:34:30|1662.88|1645.08|1662.4|1644.6|1662.88|1645.08|1662.4|1644.6|7
1651016080000|2022-04-26 23:34:40|1662.5|1644.7|1662.51|1644.71|1662.69|1644.89|1662.5|1644.7|16
1651016090000|2022-04-26 23:34:50|1662.48|1644.68|1662.48|1644.68|1662.56|1644.76|1662.43|1644.63|16
1651016100000|2022-04-26 23:35:00|1662.45|1644.65|1663.3|1645.5|1663.3|1645.5|1662.38|1644.58|17
1651016110000|2022-04-26 23:35:10|1663.55|1645.75|1662.53|1644.73|1664.16|1646.36|1662.49|1644.69|25
1651016120000|2022-04-26 23:35:20|1662.61|1644.81|1662.4|1644.6|1663.14|1645.34|1662.38|1644.58|21
1651016130000|2022-04-26 23:35:30|1662.39|1644.59|1662.06|1644.26|1662.39|1644.59|1661.93|1644.13|21
1651016140000|2022-04-26 23:35:40|1662.01|1644.21|1661.36|1643.56|1662.04|1644.24|1661.33|1643.53|23
1651016150000|2022-04-26 23:35:50|1661.37|1643.57|1661.4|1643.6|1661.8|1644|1661.37|1643.57|14
1651016160000|2022-04-26 23:36:00|1661.35|1643.55|1659.25|1641.45|1661.4|1643.6|1659.25|1641.45|21
1651016170000|2022-04-26 23:36:10|1658.82|1641.02|1660.07|1642.27|1660.07|1642.27|1657.72|1639.92|35
1651016180000|2022-04-26 23:36:20|1660.08|1642.28|1660.03|1642.23|1661.19|1643.39|1659.96|1642.16|36
1651016190000|2022-04-26 23:36:30|1659.99|1642.19|1659.57|1641.77|1660.02|1642.22|1659.49|1641.69|19
1651016200000|2022-04-26 23:36:40|1659.55|1641.75|1660.25|1642.45|1660.48|1642.68|1659.55|1641.75|29
1651016210000|2022-04-26 23:36:50|1660.28|1642.48|1660.26|1642.46|1660.33|1642.53|1660|1642.2|15
1651016220000|2022-04-26 23:37:00|1660.3|1642.5|1660.12|1642.32|1660.31|1642.51|1660.12|1642.32|8
1651016230000|2022-04-26 23:37:10|1660.13|1642.33|1660.36|1642.56|1660.36|1642.56|1660.12|1642.32|6
1651016240000|2022-04-26 23:37:20|1660.34|1642.54|1660.9|1643.1|1661.05|1643.25|1660.34|1642.54|16
1651016250000|2022-04-26 23:37:30|1661.3|1643.5|1661.15|1643.35|1661.55|1643.75|1661.15|1643.35|7
1651016260000|2022-04-26 23:37:40|1661.45|1643.65|1663.09|1645.29|1663.12|1645.32|1661.45|1643.65|13
1651016270000|2022-04-26 23:37:50|1663.1|1645.3|1663.91|1646.11|1664.21|1646.41|1663.1|1645.3|25
1651016280000|2022-04-26 23:38:00|1663.93|1646.13|1664.41|1646.61|1664.5|1646.7|1663.93|1646.13|15
1651016290000|2022-04-26 23:38:10|1664.49|1646.69|1663.27|1645.47|1664.5|1646.7|1663.1|1645.3|24
1651016300000|2022-04-26 23:38:20|1663.28|1645.48|1662.81|1645.01|1664.01|1646.21|1662.81|1645.01|25
1651016310000|2022-04-26 23:38:30|1662.87|1645.07|1663.07|1645.27|1663.27|1645.47|1662.73|1644.93|24
1651016320000|2022-04-26 23:38:40|1663.01|1645.21|1664.53|1646.73|1664.53|1646.73|1663.01|1645.21|21
1651016330000|2022-04-26 23:38:50|1664.44|1646.64|1666.75|1648.95|1666.75|1648.95|1664.44|1646.64|19
1651016340000|2022-04-26 23:39:00|1666.85|1649.05|1666.75|1648.95|1667.25|1649.45|1665.88|1648.08|26
1651016350000|2022-04-26 23:39:10|1666.72|1648.92|1667.34|1649.54|1667.4|1649.6|1666.72|1648.92|16
1651016360000|2022-04-26 23:39:20|1667.16|1649.36|1666.68|1648.88|1667.43|1649.63|1666.68|1648.88|10
1651016370000|2022-04-26 23:39:30|1666.69|1648.89|1666.37|1648.57|1666.69|1648.89|1666.37|1648.57|10
1651016380000|2022-04-26 23:39:40|1666.08|1648.28|1665.24|1647.44|1666.08|1648.28|1665.15|1647.35|14
1651016390000|2022-04-26 23:39:50|1665.33|1647.53|1665.39|1647.59|1665.4|1647.6|1665.24|1647.44|15
1651016400000|2022-04-26 23:40:00|1665.34|1647.54|1666.1|1648.3|1666.11|1648.31|1665.34|1647.54|27
1651016410000|2022-04-26 23:40:10|1666.07|1648.27|1666.13|1648.33|1666.29|1648.49|1665.94|1648.14|19
1651016420000|2022-04-26 23:40:20|1666.14|1648.34|1666.31|1648.51|1666.33|1648.53|1666.14|1648.34|17
1651016430000|2022-04-26 23:40:30|1666.33|1648.53|1666.79|1648.99|1666.8|1649|1666.33|1648.53|11
1651016440000|2022-04-26 23:40:40|1666.73|1648.93|1666.36|1648.56|1666.8|1649|1666.36|1648.56|25
1651016450000|2022-04-26 23:40:50|1666.4|1648.6|1666.36|1648.56|1666.4|1648.6|1666.35|1648.55|13
1651016460000|2022-04-26 23:41:00|1666.19|1648.39|1665.33|1647.53|1666.36|1648.56|1665.19|1647.39|28
1651016470000|2022-04-26 23:41:10|1665.34|1647.54|1665.2|1647.4|1665.42|1647.62|1665.01|1647.21|23
1651016480000|2022-04-26 23:41:20|1665.12|1647.32|1665.06|1647.26|1665.22|1647.42|1665.01|1647.21|16
1651016490000|2022-04-26 23:41:30|1665.05|1647.25|1665.59|1647.79|1665.61|1647.81|1665.02|1647.22|13
1651016500000|2022-04-26 23:41:40|1665.69|1647.89|1666.34|1648.54|1666.38|1648.58|1665.69|1647.89|21
1651016510000|2022-04-26 23:41:50|1666.3|1648.5|1666.82|1649.02|1666.82|1649.02|1666.3|1648.5|21
1651016520000|2022-04-26 23:42:00|1666.8|1649|1667.3|1649.5|1667.3|1649.5|1666.8|1649|3
1651016530000|2022-04-26 23:42:10|1667.21|1649.41|1666.22|1648.42|1667.3|1649.5|1666.14|1648.34|22
1651016540000|2022-04-26 23:42:20|1666.13|1648.33|1666.85|1649.05|1666.85|1649.05|1666.13|1648.33|14
1651016550000|2022-04-26 23:42:30|1666.86|1649.06|1667.11|1649.31|1667.25|1649.45|1666.86|1649.06|20
1651016560000|2022-04-26 23:42:40|1667.09|1649.29|1667.09|1649.29|1667.15|1649.35|1667.04|1649.24|22
1651016570000|2022-04-26 23:42:50|1667.15|1649.35|1666.9|1649.1|1667.25|1649.45|1666.88|1649.08|14
1651016580000|2022-04-26 23:43:00|1666.78|1648.98|1666.36|1648.56|1666.78|1648.98|1665.62|1647.82|24
1651016590000|2022-04-26 23:43:10|1666.42|1648.62|1666.76|1648.96|1666.76|1648.96|1666.25|1648.45|20
1651016600000|2022-04-26 23:43:20|1666.79|1648.99|1667.23|1649.43|1667.23|1649.43|1666.79|1648.99|20
1651016610000|2022-04-26 23:43:30|1667.25|1649.45|1667.62|1649.82|1667.69|1649.89|1667|1649.2|9
1651016620000|2022-04-26 23:43:40|1667.63|1649.83|1667.4|1649.6|1667.63|1649.83|1667.4|1649.6|4
1651016630000|2022-04-26 23:43:50|1667.63|1649.83|1668|1650.2|1668|1650.2|1667.42|1649.62|11
1651016640000|2022-04-26 23:44:00|1667.89|1650.09|1668|1650.2|1668|1650.2|1667.8|1650|6
1651016660000|2022-04-26 23:44:20|1668.05|1650.25|1667.79|1649.99|1668.1|1650.3|1667.64|1649.84|8
1651016670000|2022-04-26 23:44:30|1667.74|1649.94|1667.89|1650.09|1667.9|1650.1|1667.73|1649.93|11
1651016680000|2022-04-26 23:44:40|1667.75|1649.95|1668|1650.2|1668|1650.2|1667.75|1649.95|4
1651016690000|2022-04-26 23:44:50|1667.96|1650.16|1668|1650.2|1668|1650.2|1667.86|1650.06|4
1651016700000|2022-04-26 23:45:00|1668.04|1650.24|1667.5|1649.7|1668.04|1650.24|1667.5|1649.7|5
1651016710000|2022-04-26 23:45:10|1667.45|1649.65|1665.31|1647.51|1667.45|1649.65|1665.19|1647.39|18
1651016720000|2022-04-26 23:45:20|1665.4|1647.6|1664.93|1647.13|1665.4|1647.6|1664.22|1646.42|24
1651016730000|2022-04-26 23:45:30|1664.76|1646.96|1661.5|1643.7|1664.76|1646.96|1661.31|1643.51|25
1651016740000|2022-04-26 23:45:40|1661.66|1643.86|1662.49|1644.69|1663.33|1645.53|1661.65|1643.85|24
1651016750000|2022-04-26 23:45:50|1662.5|1644.7|1662.9|1645.1|1663.26|1645.46|1662.23|1644.43|26
1651016760000|2022-04-26 23:46:00|1663.18|1645.38|1665.07|1647.27|1665.07|1647.27|1662.96|1645.16|25
1651016770000|2022-04-26 23:46:10|1665.1|1647.3|1665.32|1647.52|1665.32|1647.52|1664.92|1647.12|22
1651016780000|2022-04-26 23:46:20|1665.24|1647.44|1664.9|1647.1|1665.4|1647.6|1664.79|1646.99|15
1651016790000|2022-04-26 23:46:30|1664.95|1647.15|1664.95|1647.15|1664.95|1647.15|1664.95|1647.15|1
1651016800000|2022-04-26 23:46:40|1664.85|1647.05|1665.9|1648.1|1666.2|1648.4|1664.85|1647.05|7
1651016810000|2022-04-26 23:46:50|1665.95|1648.15|1665.95|1648.15|1666|1648.2|1665.95|1648.15|4
1651016820000|2022-04-26 23:47:00|1666.1|1648.3|1666.62|1648.82|1666.7|1648.9|1666.1|1648.3|15
1651016830000|2022-04-26 23:47:10|1666.6|1648.8|1666.21|1648.41|1667.05|1649.25|1665.81|1648.01|18
1651016840000|2022-04-26 23:47:20|1666.03|1648.23|1664.6|1646.8|1666.07|1648.27|1664.43|1646.63|29
1651016850000|2022-04-26 23:47:30|1664.62|1646.82|1665.3|1647.5|1665.37|1647.57|1664.62|1646.82|17
1651016860000|2022-04-26 23:47:40|1665.29|1647.49|1667.4|1649.6|1667.4|1649.6|1665.28|1647.48|16
1651016870000|2022-04-26 23:47:50|1667.45|1649.65|1668.08|1650.28|1668.18|1650.38|1667.19|1649.39|21
1651016880000|2022-04-26 23:48:00|1668.07|1650.27|1668.3|1650.5|1668.3|1650.5|1668.07|1650.27|8
1651016890000|2022-04-26 23:48:10|1668.23|1650.43|1667.5|1649.7|1668.23|1650.43|1667.39|1649.59|19
1651016900000|2022-04-26 23:48:20|1667.49|1649.69|1666.83|1649.03|1667.49|1649.69|1666.83|1649.03|10
1651016910000|2022-04-26 23:48:30|1666.7|1648.9|1668.12|1650.32|1668.12|1650.32|1666.69|1648.89|19
1651016920000|2022-04-26 23:48:40|1668.13|1650.33|1668.04|1650.24|1668.22|1650.42|1668.03|1650.23|18
1651016930000|2022-04-26 23:48:50|1668.18|1650.38|1668.26|1650.46|1668.26|1650.46|1668.04|1650.24|19
1651016940000|2022-04-26 23:49:00|1668.24|1650.44|1669.4|1651.6|1669.4|1651.6|1668.22|1650.42|25
1651016950000|2022-04-26 23:49:10|1669.53|1651.73|1670.9|1653.1|1671.4|1653.6|1669.53|1651.73|16
1651016960000|2022-04-26 23:49:20|1670.8|1653|1670.8|1653|1671.05|1653.25|1670.65|1652.85|10
1651016970000|2022-04-26 23:49:30|1670.7|1652.9|1671.12|1653.32|1671.13|1653.33|1670.7|1652.9|6
1651016980000|2022-04-26 23:49:40|1671.22|1653.42|1671.32|1653.52|1671.35|1653.55|1671.21|1653.41|5
1651016990000|2022-04-26 23:49:50|1671.38|1653.58|1671.06|1653.26|1671.41|1653.61|1670.88|1653.08|17
1651017000000|2022-04-26 23:50:00|1671.03|1653.23|1670.88|1653.08|1671.1|1653.3|1670.41|1652.61|21
1651017010000|2022-04-26 23:50:10|1670.86|1653.06|1669.9|1652.1|1670.9|1653.1|1669.75|1651.95|21
1651017020000|2022-04-26 23:50:20|1669.84|1652.04|1669.3|1651.5|1669.84|1652.04|1669.3|1651.5|15
1651017030000|2022-04-26 23:50:30|1669.19|1651.39|1669.3|1651.5|1669.3|1651.5|1668.39|1650.59|20
1651017040000|2022-04-26 23:50:40|1669.21|1651.41|1669.22|1651.42|1669.24|1651.44|1669.13|1651.33|10
1651017050000|2022-04-26 23:50:50|1669.31|1651.51|1670.19|1652.39|1670.19|1652.39|1669.31|1651.51|15
1651017060000|2022-04-26 23:51:00|1670.21|1652.41|1669.77|1651.97|1670.21|1652.41|1669.67|1651.87|18
1651017070000|2022-04-26 23:51:10|1669.78|1651.98|1671.4|1653.6|1671.4|1653.6|1669.75|1651.95|18
1651017080000|2022-04-26 23:51:20|1671.28|1653.48|1671.65|1653.85|1672.1|1654.3|1671.28|1653.48|7
1651017090000|2022-04-26 23:51:30|1671.7|1653.9|1671.65|1653.85|1672.4|1654.6|1671.6|1653.8|11
1651017100000|2022-04-26 23:51:40|1671.76|1653.96|1671.4|1653.6|1671.76|1653.96|1671.25|1653.45|22
1651017110000|2022-04-26 23:51:50|1671.3|1653.5|1671.23|1653.43|1671.31|1653.51|1671.22|1653.42|15
1651017120000|2022-04-26 23:52:00|1671.29|1653.49|1671.08|1653.28|1671.32|1653.52|1671.08|1653.28|16
1651017130000|2022-04-26 23:52:10|1671.24|1653.44|1670.55|1652.75|1671.32|1653.52|1670.55|1652.75|14
1651017140000|2022-04-26 23:52:20|1670.45|1652.65|1670.41|1652.61|1670.45|1652.65|1670.37|1652.57|10
1651017150000|2022-04-26 23:52:30|1670.3|1652.5|1670.17|1652.37|1670.33|1652.53|1669.79|1651.99|12
1651017160000|2022-04-26 23:52:40|1670.12|1652.32|1669.5|1651.7|1670.12|1652.32|1669.5|1651.7|18
1651017170000|2022-04-26 23:52:50|1669.4|1651.6|1668.87|1651.07|1669.4|1651.6|1668.85|1651.05|10
1651017180000|2022-04-26 23:53:00|1668.85|1651.05|1667.42|1649.62|1668.9|1651.1|1667.42|1649.62|22
1651017190000|2022-04-26 23:53:10|1667.41|1649.61|1667.42|1649.62|1667.42|1649.62|1667.21|1649.41|15
1651017200000|2022-04-26 23:53:20|1667.4|1649.6|1667.42|1649.62|1667.43|1649.63|1667.33|1649.53|8
1651017210000|2022-04-26 23:53:30|1667.45|1649.65|1667.56|1649.76|1667.56|1649.76|1667.42|1649.62|10
1651017220000|2022-04-26 23:53:40|1667.55|1649.75|1667.58|1649.78|1667.65|1649.85|1667.45|1649.65|13
1651017230000|2022-04-26 23:53:50|1667.6|1649.8|1667.71|1649.91|1667.76|1649.96|1667.6|1649.8|11
1651017240000|2022-04-26 23:54:00|1667.69|1649.89|1667.64|1649.84|1667.69|1649.89|1667.55|1649.75|20
1651017250000|2022-04-26 23:54:10|1667.61|1649.81|1667.31|1649.51|1667.61|1649.81|1667.24|1649.44|16
1651017260000|2022-04-26 23:54:20|1667.34|1649.54|1666.8|1649|1667.42|1649.62|1666.8|1649|17
1651017270000|2022-04-26 23:54:30|1666.75|1648.95|1666.4|1648.6|1666.8|1649|1666.4|1648.6|7
1651017280000|2022-04-26 23:54:40|1666.3|1648.5|1667.19|1649.39|1667.19|1649.39|1666.3|1648.5|9
1651017290000|2022-04-26 23:54:50|1667.2|1649.4|1667.58|1649.78|1667.8|1650|1667.2|1649.4|15
1651017300000|2022-04-26 23:55:00|1667.6|1649.8|1670.03|1652.23|1670.05|1652.25|1667.58|1649.78|32
1651017310000|2022-04-26 23:55:10|1669.7|1651.9|1669.79|1651.99|1670.19|1652.39|1669.7|1651.9|30
1651017320000|2022-04-26 23:55:20|1669.8|1652|1670.2|1652.4|1670.25|1652.45|1669.78|1651.98|16
1651017330000|2022-04-26 23:55:30|1670.19|1652.39|1669.47|1651.67|1670.57|1652.77|1669.47|1651.67|26
1651017340000|2022-04-26 23:55:40|1669.48|1651.68|1668.81|1651.01|1669.48|1651.68|1668.43|1650.63|18
1651017350000|2022-04-26 23:55:50|1668.5|1650.7|1669.4|1651.6|1669.45|1651.65|1668.5|1650.7|16
1651017360000|2022-04-26 23:56:00|1669.45|1651.65|1669.93|1652.13|1669.94|1652.14|1669.4|1651.6|15
1651017370000|2022-04-26 23:56:10|1669.8|1652|1670.13|1652.33|1670.14|1652.34|1669.8|1652|16
1651017380000|2022-04-26 23:56:20|1669.99|1652.19|1670.84|1653.04|1670.84|1653.04|1669.99|1652.19|13
1651017390000|2022-04-26 23:56:30|1670.85|1653.05|1670.75|1652.95|1670.87|1653.07|1670.75|1652.95|5
1651017400000|2022-04-26 23:56:40|1670.8|1653|1672.5|1654.7|1672.5|1654.7|1670.8|1653|14
1651017410000|2022-04-26 23:56:50|1673|1655.2|1674.4|1656.6|1674.62|1656.82|1673|1655.2|25
1651017420000|2022-04-26 23:57:00|1674.39|1656.59|1675.4|1657.6|1675.9|1658.1|1674.39|1656.59|19
1651017430000|2022-04-26 23:57:10|1675.38|1657.58|1675.7|1657.9|1675.75|1657.95|1675.32|1657.52|9
1651017440000|2022-04-26 23:57:20|1675.73|1657.93|1675.65|1657.85|1675.73|1657.93|1675.45|1657.65|6
1651017450000|2022-04-26 23:57:30|1676|1658.2|1675.1|1657.3|1676|1658.2|1674.97|1657.17|17
1651017460000|2022-04-26 23:57:40|1675.08|1657.28|1675.1|1657.3|1675.1|1657.3|1675.08|1657.28|2
1651017470000|2022-04-26 23:57:50|1675.01|1657.21|1674.91|1657.11|1675.03|1657.23|1674.9|1657.1|12
1651017480000|2022-04-26 23:58:00|1674.94|1657.14|1674.97|1657.17|1674.97|1657.17|1674.75|1656.95|12
1651017490000|2022-04-26 23:58:10|1674.88|1657.08|1676.43|1658.63|1676.43|1658.63|1674.83|1657.03|21
1651017500000|2022-04-26 23:58:20|1676.49|1658.69|1676.9|1659.1|1676.9|1659.1|1676.49|1658.69|10
1651017510000|2022-04-26 23:58:30|1677.61|1659.81|1677.85|1660.05|1677.85|1660.05|1677.61|1659.81|3
1651017520000|2022-04-26 23:58:40|1677.73|1659.93|1676.92|1659.12|1677.85|1660.05|1676.82|1659.02|12
1651017530000|2022-04-26 23:58:50|1676.87|1659.07|1676.66|1658.86|1676.9|1659.1|1676.66|1658.86|4
1651017540000|2022-04-26 23:59:00|1676.64|1658.84|1676.42|1658.62|1676.64|1658.84|1676.21|1658.41|13
1651017550000|2022-04-26 23:59:10|1676.08|1658.28|1675.9|1658.1|1676.08|1658.28|1675.88|1658.08|4
1651017560000|2022-04-26 23:59:20|1676.5|1658.7|1676.42|1658.62|1676.85|1659.05|1676.4|1658.6|14
1651017570000|2022-04-26 23:59:30|1676.45|1658.65|1676.4|1658.6|1676.45|1658.65|1676|1658.2|4
1651017580000|2022-04-26 23:59:40|1676.49|1658.69|1676.55|1658.75|1676.55|1658.75|1676.15|1658.35|6
1651017590000|2022-04-26 23:59:50|1676.5|1658.7|1676.65|1658.85|1677|1659.2|1676.5|1658.7|11
1651017600000|2022-04-27 00:00:00|1676.45|1658.65|1676.55|1658.75|1676.55|1658.75|1676.15|1658.35|6
1651017610000|2022-04-27 00:00:10|1676.8|1659|1676.47|1658.67|1676.9|1659.1|1676.47|1658.67|11
1651017620000|2022-04-27 00:00:20|1676.24|1658.44|1675.9|1658.1|1676.24|1658.44|1674.34|1656.54|32
1651017630000|2022-04-27 00:00:30|1676.23|1658.43|1676.4|1658.6|1676.57|1658.77|1676.12|1658.32|12
1651017640000|2022-04-27 00:00:40|1676.19|1658.39|1675.64|1657.84|1676.19|1658.39|1675.64|1657.84|8
1651017650000|2022-04-27 00:00:50|1675.38|1657.58|1675.63|1657.83|1675.63|1657.83|1675.04|1657.24|17
1651017660000|2022-04-27 00:01:00|1675.64|1657.84|1675.66|1657.86|1676.16|1658.36|1675.39|1657.59|22
1651017670000|2022-04-27 00:01:10|1675.61|1657.81|1676.54|1658.74|1676.6|1658.8|1675.61|1657.81|15
1651017680000|2022-04-27 00:01:20|1676.57|1658.77|1676.96|1659.16|1677|1659.2|1676.52|1658.72|7
1651017690000|2022-04-27 00:01:30|1676.81|1659.01|1676.71|1658.91|1676.9|1659.1|1676.71|1658.91|3
1651017700000|2022-04-27 00:01:40|1676.9|1659.1|1676.9|1659.1|1676.9|1659.1|1676.72|1658.92|3
1651017710000|2022-04-27 00:01:50|1676.79|1658.99|1676.4|1658.6|1676.9|1659.1|1676.4|1658.6|11
1651017720000|2022-04-27 00:02:00|1676.47|1658.67|1676.85|1659.05|1676.85|1659.05|1676.47|1658.67|4
1651017740000|2022-04-27 00:02:20|1676.65|1658.85|1675.27|1657.47|1676.65|1658.85|1674.75|1656.95|28
1651017750000|2022-04-27 00:02:30|1675.29|1657.49|1676.95|1659.15|1676.95|1659.15|1675.29|1657.49|19
1651017760000|2022-04-27 00:02:40|1676.8|1659|1676.49|1658.69|1676.9|1659.1|1676.49|1658.69|14
1651017770000|2022-04-27 00:02:50|1676.37|1658.57|1674.18|1656.38|1676.37|1658.57|1674.15|1656.35|25
1651017780000|2022-04-27 00:03:00|1674.26|1656.46|1672.56|1654.76|1674.26|1656.46|1672.56|1654.76|29
1651017790000|2022-04-27 00:03:10|1672.42|1654.62|1672.41|1654.61|1672.98|1655.18|1672.14|1654.34|32
1651017800000|2022-04-27 00:03:20|1672.73|1654.93|1672.9|1655.1|1672.96|1655.16|1672.14|1654.34|28
1651017810000|2022-04-27 00:03:30|1673.1|1655.3|1673.2|1655.4|1673.3|1655.5|1673.1|1655.3|5
1651017820000|2022-04-27 00:03:40|1673.25|1655.45|1674.12|1656.32|1674.23|1656.43|1673.12|1655.32|21
1651017830000|2022-04-27 00:03:50|1674|1656.2|1676.36|1658.56|1676.36|1658.56|1674|1656.2|31
1651017840000|2022-04-27 00:04:00|1676.37|1658.57|1678.19|1660.39|1678.19|1660.39|1676.19|1658.39|24
1651017850000|2022-04-27 00:04:10|1678.2|1660.4|1678.37|1660.57|1678.58|1660.78|1678.15|1660.35|10
1651017860000|2022-04-27 00:04:20|1678.32|1660.52|1678.25|1660.45|1678.53|1660.73|1678.2|1660.4|10
1651017870000|2022-04-27 00:04:30|1678.54|1660.74|1678.72|1660.92|1679.31|1661.51|1678.25|1660.45|14
1651017880000|2022-04-27 00:04:40|1678.77|1660.97|1678.7|1660.9|1678.82|1661.02|1678.6|1660.8|9
1651017890000|2022-04-27 00:04:50|1678.75|1660.95|1679.6|1661.8|1679.6|1661.8|1678.68|1660.88|17
1651017900000|2022-04-27 00:05:00|1680.08|1662.28|1678.34|1660.54|1680.09|1662.29|1678.34|1660.54|22
1651017910000|2022-04-27 00:05:10|1678.48|1660.68|1678.59|1660.79|1678.75|1660.95|1678.48|1660.68|15
1651017920000|2022-04-27 00:05:20|1678.6|1660.8|1678.52|1660.72|1678.62|1660.82|1678.4|1660.6|17
1651017930000|2022-04-27 00:05:30|1678.44|1660.64|1678.33|1660.53|1678.63|1660.83|1678.25|1660.45|16
1651017940000|2022-04-27 00:05:40|1678.44|1660.64|1678.65|1660.85|1678.65|1660.85|1678.44|1660.64|14
1651017950000|2022-04-27 00:05:50|1678.66|1660.86|1678.78|1660.98|1678.78|1660.98|1678.66|1660.86|5
1651017960000|2022-04-27 00:06:00|1678.73|1660.93|1679.4|1661.6|1679.65|1661.85|1678.68|1660.88|9
1651017970000|2022-04-27 00:06:10|1679.3|1661.5|1679.57|1661.77|1679.82|1662.02|1679.3|1661.5|7
1651017980000|2022-04-27 00:06:20|1679.55|1661.75|1678.69|1660.89|1679.64|1661.84|1678.69|1660.89|12
1651017990000|2022-04-27 00:06:30|1678.8|1661|1679.3|1661.5|1679.3|1661.5|1678.8|1661|2
1651018000000|2022-04-27 00:06:40|1679.16|1661.36|1677.68|1659.88|1679.4|1661.6|1677.68|1659.88|21
1651018010000|2022-04-27 00:06:50|1677.62|1659.82|1677.45|1659.65|1677.62|1659.82|1676.11|1658.31|31
1651018020000|2022-04-27 00:07:00|1677.85|1660.05|1677.1|1659.3|1678.01|1660.21|1676.95|1659.15|24
1651018030000|2022-04-27 00:07:10|1677.03|1659.23|1675.76|1657.96|1677.11|1659.31|1675.7|1657.9|21
1651018040000|2022-04-27 00:07:20|1675.88|1658.08|1675.63|1657.83|1676.25|1658.45|1675.63|1657.83|32
1651018050000|2022-04-27 00:07:30|1675.65|1657.85|1676.03|1658.23|1676.24|1658.44|1675.34|1657.54|29
1651018060000|2022-04-27 00:07:40|1676.02|1658.22|1676.21|1658.41|1676.29|1658.49|1675.85|1658.05|19
1651018070000|2022-04-27 00:07:50|1676.24|1658.44|1677.19|1659.39|1677.22|1659.42|1676.22|1658.42|16
1651018080000|2022-04-27 00:08:00|1677.23|1659.43|1677.98|1660.18|1678|1660.2|1677.22|1659.42|20
1651018090000|2022-04-27 00:08:10|1677.99|1660.19|1678.55|1660.75|1678.81|1661.01|1677.66|1659.86|29
1651018100000|2022-04-27 00:08:20|1678.65|1660.85|1678.7|1660.9|1678.75|1660.95|1678.65|1660.85|4
1651018110000|2022-04-27 00:08:30|1679.22|1661.42|1678.72|1660.92|1679.42|1661.62|1678.65|1660.85|10
1651018120000|2022-04-27 00:08:40|1678.8|1661|1678.22|1660.42|1678.91|1661.11|1677.82|1660.02|26
1651018130000|2022-04-27 00:08:50|1678.24|1660.44|1677.75|1659.95|1678.25|1660.45|1677.75|1659.95|22
1651018140000|2022-04-27 00:09:00|1677.77|1659.97|1678.29|1660.49|1678.33|1660.53|1677.55|1659.75|26
1651018150000|2022-04-27 00:09:10|1678.33|1660.53|1678.67|1660.87|1678.67|1660.87|1678.12|1660.32|19
1651018160000|2022-04-27 00:09:20|1678.72|1660.92|1679.12|1661.32|1679.12|1661.32|1678.72|1660.92|7
1651018170000|2022-04-27 00:09:30|1679.44|1661.64|1679.7|1661.9|1680.05|1662.25|1679.44|1661.64|10
1651018180000|2022-04-27 00:09:40|1679.53|1661.73|1679.4|1661.6|1679.58|1661.78|1679.31|1661.51|6
1651018190000|2022-04-27 00:09:50|1678.85|1661.05|1678.85|1661.05|1679.4|1661.6|1678.85|1661.05|4
1651018210000|2022-04-27 00:10:10|1679.05|1661.25|1679.05|1661.25|1679.05|1661.25|1679.05|1661.25|1
1651018220000|2022-04-27 00:10:20|1678.95|1661.15|1678.95|1661.15|1678.95|1661.15|1678.95|1661.15|1
1651018230000|2022-04-27 00:10:30|1679.1|1661.3|1679.1|1661.3|1679.1|1661.3|1679.1|1661.3|1
1651018250000|2022-04-27 00:10:50|1679.45|1661.65|1680.15|1662.35|1680.15|1662.35|1679.45|1661.65|7
1651018260000|2022-04-27 00:11:00|1680.25|1662.45|1682.45|1664.65|1682.45|1664.65|1680.25|1662.45|10
1651018270000|2022-04-27 00:11:10|1682.47|1664.67|1681.42|1663.62|1683.49|1665.69|1681.37|1663.57|31
1651018280000|2022-04-27 00:11:20|1681.4|1663.6|1681.4|1663.6|1681.79|1663.99|1681.03|1663.23|23
1651018290000|2022-04-27 00:11:30|1681.38|1663.58|1681.25|1663.45|1681.38|1663.58|1681.13|1663.33|10
1651018300000|2022-04-27 00:11:40|1681.23|1663.43|1681.38|1663.58|1681.39|1663.59|1681.22|1663.42|10
1651018310000|2022-04-27 00:11:50|1681.47|1663.67|1681.76|1663.96|1681.85|1664.05|1681.47|1663.67|9
1651018320000|2022-04-27 00:12:00|1681.8|1664|1681.9|1664.1|1681.9|1664.1|1681.76|1663.96|4
1651018330000|2022-04-27 00:12:10|1682.51|1664.71|1682.67|1664.87|1682.8|1665|1682.48|1664.68|9
1651018340000|2022-04-27 00:12:20|1682.8|1665|1682.4|1664.6|1682.8|1665|1682.39|1664.59|19
1651018350000|2022-04-27 00:12:30|1682.35|1664.55|1682.38|1664.58|1682.41|1664.61|1682.35|1664.55|3
1651018360000|2022-04-27 00:12:40|1682.39|1664.59|1681.75|1663.95|1682.4|1664.6|1681.6|1663.8|15
1651018370000|2022-04-27 00:12:50|1681.62|1663.82|1681.5|1663.7|1681.88|1664.08|1681.46|1663.66|13
1651018380000|2022-04-27 00:13:00|1681.49|1663.69|1681.5|1663.7|1681.5|1663.7|1681.4|1663.6|13
1651018390000|2022-04-27 00:13:10|1681.39|1663.59|1679.44|1661.64|1681.39|1663.59|1679.43|1661.63|17
1651018400000|2022-04-27 00:13:20|1679.5|1661.7|1678.84|1661.04|1679.5|1661.7|1678.81|1661.01|9
1651018410000|2022-04-27 00:13:30|1679.24|1661.44|1679.34|1661.54|1679.39|1661.59|1679.23|1661.43|29
1651018420000|2022-04-27 00:13:40|1679.33|1661.53|1679.28|1661.48|1679.4|1661.6|1679.25|1661.45|7
1651018430000|2022-04-27 00:13:50|1679.29|1661.49|1679.4|1661.6|1679.46|1661.66|1679.29|1661.49|14
1651018440000|2022-04-27 00:14:00|1679.05|1661.25|1679.33|1661.53|1679.36|1661.56|1679.05|1661.25|8
1651018450000|2022-04-27 00:14:10|1679.31|1661.51|1679.65|1661.85|1679.69|1661.89|1679.05|1661.25|25
1651018460000|2022-04-27 00:14:20|1679.66|1661.86|1679.85|1662.05|1679.85|1662.05|1679.66|1661.86|4
1651018470000|2022-04-27 00:14:30|1679.77|1661.97|1679.46|1661.66|1679.8|1662|1679.45|1661.65|15
1651018480000|2022-04-27 00:14:40|1679.55|1661.75|1678.83|1661.03|1679.55|1661.75|1678.83|1661.03|9
1651018490000|2022-04-27 00:14:50|1678.79|1660.99|1677.92|1660.12|1678.79|1660.99|1677.49|1659.69|23
1651018500000|2022-04-27 00:15:00|1677.87|1660.07|1678.4|1660.6|1678.4|1660.6|1677.87|1660.07|16
1651018510000|2022-04-27 00:15:10|1678.42|1660.62|1678.28|1660.48|1678.42|1660.62|1678.28|1660.48|4
1651018520000|2022-04-27 00:15:20|1678.29|1660.49|1677.68|1659.88|1678.29|1660.49|1677.68|1659.88|4
1651018530000|2022-04-27 00:15:30|1677.54|1659.74|1678.4|1660.6|1678.45|1660.65|1677.54|1659.74|16
1651018540000|2022-04-27 00:15:40|1678.42|1660.62|1678.71|1660.91|1678.72|1660.92|1678.34|1660.54|16
1651018550000|2022-04-27 00:15:50|1678.66|1660.86|1678.63|1660.83|1678.69|1660.89|1678.25|1660.45|17
1651018560000|2022-04-27 00:16:00|1678.83|1661.03|1679.19|1661.39|1679.25|1661.45|1678.83|1661.03|16
1651018570000|2022-04-27 00:16:10|1679.18|1661.38|1678.55|1660.75|1679.18|1661.38|1678.54|1660.74|15
1651018580000|2022-04-27 00:16:20|1678.52|1660.72|1679.15|1661.35|1679.15|1661.35|1678.38|1660.58|15
1651018590000|2022-04-27 00:16:30|1678.98|1661.18|1680.9|1663.1|1680.9|1663.1|1678.98|1661.18|26
1651018600000|2022-04-27 00:16:40|1680.75|1662.95|1680.26|1662.46|1680.8|1663|1680.26|1662.46|9
1651018610000|2022-04-27 00:16:50|1680.4|1662.6|1679.63|1661.83|1680.4|1662.6|1679.63|1661.83|10
1651018620000|2022-04-27 00:17:00|1679.57|1661.77|1678.6|1660.8|1679.57|1661.77|1678.6|1660.8|16
1651018630000|2022-04-27 00:17:10|1678.55|1660.75|1677.95|1660.15|1678.6|1660.8|1677.95|1660.15|8
1651018640000|2022-04-27 00:17:20|1677.64|1659.84|1677.5|1659.7|1677.64|1659.84|1677.5|1659.7|7
1651018650000|2022-04-27 00:17:30|1677.58|1659.78|1678.27|1660.47|1678.39|1660.59|1677.58|1659.78|22
1651018660000|2022-04-27 00:17:40|1678.26|1660.46|1678.32|1660.52|1678.44|1660.64|1678|1660.2|18
1651018670000|2022-04-27 00:17:50|1678.27|1660.47|1678.19|1660.39|1678.41|1660.61|1678.19|1660.39|17
1651018680000|2022-04-27 00:18:00|1678.25|1660.45|1678.1|1660.3|1678.42|1660.62|1678.1|1660.3|14
1651018690000|2022-04-27 00:18:10|1678.09|1660.29|1677.27|1659.47|1678.1|1660.3|1677.27|1659.47|13
1651018700000|2022-04-27 00:18:20|1677.23|1659.43|1675.93|1658.13|1677.23|1659.43|1675.93|1658.13|18
1651018710000|2022-04-27 00:18:30|1675.84|1658.04|1675.81|1658.01|1676.15|1658.35|1675.76|1657.96|18
1651018720000|2022-04-27 00:18:40|1675.86|1658.06|1676.87|1659.07|1676.87|1659.07|1675.83|1658.03|16
1651018730000|2022-04-27 00:18:50|1676.93|1659.13|1677.22|1659.42|1677.36|1659.56|1676.87|1659.07|24
1651018740000|2022-04-27 00:19:00|1677.33|1659.53|1677.24|1659.44|1677.43|1659.63|1677.12|1659.32|15
1651018750000|2022-04-27 00:19:10|1677.25|1659.45|1677.03|1659.23|1677.31|1659.51|1676.95|1659.15|13
1651018760000|2022-04-27 00:19:20|1677.06|1659.26|1677.06|1659.26|1677.34|1659.54|1677.01|1659.21|13
1651018770000|2022-04-27 00:19:30|1677.08|1659.28|1677.56|1659.76|1677.56|1659.76|1677|1659.2|17
1651018780000|2022-04-27 00:19:40|1677.55|1659.75|1676.98|1659.18|1677.55|1659.75|1676.75|1658.95|17
1651018790000|2022-04-27 00:19:50|1677.11|1659.31|1677.35|1659.55|1677.37|1659.57|1677|1659.2|18
1651018800000|2022-04-27 00:20:00|1677.32|1659.52|1677.46|1659.66|1677.46|1659.66|1677.07|1659.27|15
1651018810000|2022-04-27 00:20:10|1677.48|1659.68|1677.52|1659.72|1677.96|1660.16|1677.39|1659.59|24
1651018820000|2022-04-27 00:20:20|1677.71|1659.91|1677.5|1659.7|1677.71|1659.91|1677.26|1659.46|18
1651018830000|2022-04-27 00:20:30|1677.18|1659.38|1677.26|1659.46|1677.29|1659.49|1677.14|1659.34|15
1651018840000|2022-04-27 00:20:40|1677.25|1659.45|1677.07|1659.27|1677.25|1659.45|1677.07|1659.27|11
1651018850000|2022-04-27 00:20:50|1677.04|1659.24|1676.61|1658.81|1677.09|1659.29|1676.51|1658.71|14
1651018860000|2022-04-27 00:21:00|1676.6|1658.8|1677.3|1659.5|1677.39|1659.59|1676.6|1658.8|21
1651018870000|2022-04-27 00:21:10|1677.29|1659.49|1677.26|1659.46|1677.42|1659.62|1677.13|1659.33|18
1651018880000|2022-04-27 00:21:20|1677.24|1659.44|1677.05|1659.25|1677.45|1659.65|1677.02|1659.22|15
1651018890000|2022-04-27 00:21:30|1677.03|1659.23|1678.12|1660.32|1678.22|1660.42|1677.03|1659.23|27
1651018900000|2022-04-27 00:21:40|1678.32|1660.52|1677.37|1659.57|1678.32|1660.52|1677.26|1659.46|12
1651018910000|2022-04-27 00:21:50|1677.38|1659.58|1678.26|1660.46|1678.27|1660.47|1677.38|1659.58|18
1651018920000|2022-04-27 00:22:00|1678.25|1660.45|1676.94|1659.14|1678.25|1660.45|1676.57|1658.77|30
1651018930000|2022-04-27 00:22:10|1676.93|1659.13|1676.51|1658.71|1676.99|1659.19|1676.51|1658.71|17
1651018940000|2022-04-27 00:22:20|1676.5|1658.7|1676.51|1658.71|1676.51|1658.71|1676.5|1658.7|2
1651018950000|2022-04-27 00:22:30|1676.5|1658.7|1676.99|1659.19|1677.06|1659.26|1676.5|1658.7|16
1651018960000|2022-04-27 00:22:40|1676.94|1659.14|1677.08|1659.28|1677.18|1659.38|1676.88|1659.08|10
1651018970000|2022-04-27 00:22:50|1677.06|1659.26|1677.1|1659.3|1677.21|1659.41|1676.94|1659.14|15
1651018980000|2022-04-27 00:23:00|1677.23|1659.43|1677.32|1659.52|1677.43|1659.63|1677.17|1659.37|17
1651018990000|2022-04-27 00:23:10|1677.33|1659.53|1677.82|1660.02|1677.9|1660.1|1677.33|1659.53|17
1651019000000|2022-04-27 00:23:20|1677.79|1659.99|1678.16|1660.36|1678.27|1660.47|1677.79|1659.99|17
1651019010000|2022-04-27 00:23:30|1677.83|1660.03|1677.87|1660.07|1678.35|1660.55|1677.74|1659.94|14
1651019020000|2022-04-27 00:23:40|1677.89|1660.09|1678|1660.2|1678|1660.2|1677.89|1660.09|16
1651019030000|2022-04-27 00:23:50|1678.02|1660.22|1678.4|1660.6|1678.4|1660.6|1678|1660.2|5
1651019040000|2022-04-27 00:24:00|1678.75|1660.95|1678.35|1660.55|1678.9|1661.1|1678.31|1660.51|13
1651019050000|2022-04-27 00:24:10|1677.85|1660.05|1677.25|1659.45|1677.85|1660.05|1677.17|1659.37|9
1651019060000|2022-04-27 00:24:20|1677.23|1659.43|1676.13|1658.33|1677.23|1659.43|1676.11|1658.31|23
1651019070000|2022-04-27 00:24:30|1676.16|1658.36|1675.8|1658|1676.16|1658.36|1675.79|1657.99|21
1651019080000|2022-04-27 00:24:40|1675.87|1658.07|1674.95|1657.15|1675.88|1658.08|1674.95|1657.15|18
1651019090000|2022-04-27 00:24:50|1674.75|1656.95|1675.28|1657.48|1675.34|1657.54|1674.75|1656.95|25
1651019100000|2022-04-27 00:25:00|1675.29|1657.49|1674.83|1657.03|1675.31|1657.51|1674.83|1657.03|7
1651019110000|2022-04-27 00:25:10|1674.96|1657.16|1675.34|1657.54|1675.35|1657.55|1674.91|1657.11|15
1651019120000|2022-04-27 00:25:20|1675.31|1657.51|1675.44|1657.64|1675.51|1657.71|1675.3|1657.5|21
1651019130000|2022-04-27 00:25:30|1675.45|1657.65|1675.15|1657.35|1675.45|1657.65|1675.05|1657.25|6
1651019140000|2022-04-27 00:25:40|1675.05|1657.25|1675.29|1657.49|1675.4|1657.6|1675.05|1657.25|4
1651019150000|2022-04-27 00:25:50|1675.23|1657.43|1677.07|1659.27|1677.09|1659.29|1675.23|1657.43|22
1651019160000|2022-04-27 00:26:00|1676.88|1659.08|1677.4|1659.6|1677.4|1659.6|1676.88|1659.08|3
1651019170000|2022-04-27 00:26:10|1677.39|1659.59|1677.29|1659.49|1677.39|1659.59|1677.29|1659.49|2
1651019180000|2022-04-27 00:26:20|1676.79|1658.99|1676.5|1658.7|1676.79|1658.99|1675.99|1658.19|13
1651019190000|2022-04-27 00:26:30|1676.43|1658.63|1676.47|1658.67|1676.47|1658.67|1676.43|1658.63|5
1651019200000|2022-04-27 00:26:40|1676.38|1658.58|1676.4|1658.6|1676.43|1658.63|1676.36|1658.56|13
1651019210000|2022-04-27 00:26:50|1676.39|1658.59|1676.39|1658.59|1676.45|1658.65|1676.36|1658.56|8
1651019220000|2022-04-27 00:27:00|1676.4|1658.6|1676.39|1658.59|1676.52|1658.72|1676.39|1658.59|10
1651019230000|2022-04-27 00:27:10|1676.42|1658.62|1676.83|1659.03|1676.83|1659.03|1676.42|1658.62|14
1651019240000|2022-04-27 00:27:20|1676.87|1659.07|1676.95|1659.15|1677.37|1659.57|1676.86|1659.06|12
1651019250000|2022-04-27 00:27:30|1676.93|1659.13|1676.7|1658.9|1677.5|1659.7|1676.63|1658.83|14
1651019260000|2022-04-27 00:27:40|1676.63|1658.83|1677|1659.2|1677.25|1659.45|1676.49|1658.69|17
1651019270000|2022-04-27 00:27:50|1676.87|1659.07|1677.4|1659.6|1677.4|1659.6|1676.73|1658.93|11
1651019280000|2022-04-27 00:28:00|1677.41|1659.61|1677.4|1659.6|1677.41|1659.61|1677.1|1659.3|8
1651019290000|2022-04-27 00:28:10|1677.33|1659.53|1677.2|1659.4|1677.44|1659.64|1677.2|1659.4|8
1651019300000|2022-04-27 00:28:20|1677.03|1659.23|1675.99|1658.19|1677.03|1659.23|1675.99|1658.19|15
1651019310000|2022-04-27 00:28:30|1675.95|1658.15|1676|1658.2|1676.38|1658.58|1675.65|1657.85|11
1651019320000|2022-04-27 00:28:40|1676.05|1658.25|1676.61|1658.81|1676.87|1659.07|1676.05|1658.25|20
1651019330000|2022-04-27 00:28:50|1676.62|1658.82|1676.55|1658.75|1676.63|1658.83|1676.13|1658.33|8
1651019340000|2022-04-27 00:29:00|1676.4|1658.6|1677.24|1659.44|1677.24|1659.44|1676.19|1658.39|18
1651019350000|2022-04-27 00:29:10|1677.35|1659.55|1678.4|1660.6|1678.4|1660.6|1677.35|1659.55|6
1651019360000|2022-04-27 00:29:20|1678.13|1660.33|1679.4|1661.6|1679.78|1661.98|1678.13|1660.33|20
1651019370000|2022-04-27 00:29:30|1679.9|1662.1|1681.4|1663.6|1681.4|1663.6|1679.9|1662.1|12
1651019380000|2022-04-27 00:29:40|1681.27|1663.47|1681.4|1663.6|1681.41|1663.61|1681.25|1663.45|5
1651019390000|2022-04-27 00:29:50|1681.12|1663.32|1680.55|1662.75|1681.12|1663.32|1680.46|1662.66|11
1651019400000|2022-04-27 00:30:00|1680.35|1662.55|1679.34|1661.54|1680.8|1663|1679.34|1661.54|22
1651019410000|2022-04-27 00:30:10|1679.31|1661.51|1678.23|1660.43|1679.31|1661.51|1677.45|1659.65|25
1651019420000|2022-04-27 00:30:20|1678.26|1660.46|1677.49|1659.69|1678.34|1660.54|1677.49|1659.69|19
1651019430000|2022-04-27 00:30:30|1677.5|1659.7|1678.13|1660.33|1678.2|1660.4|1677.5|1659.7|16
1651019440000|2022-04-27 00:30:40|1678.25|1660.45|1678.35|1660.55|1678.38|1660.58|1678.19|1660.39|17
1651019450000|2022-04-27 00:30:50|1678.26|1660.46|1678.4|1660.6|1678.8|1661|1678.26|1660.46|13
1651019460000|2022-04-27 00:31:00|1678.31|1660.51|1678.85|1661.05|1678.85|1661.05|1678.31|1660.51|7
1651019470000|2022-04-27 00:31:10|1678.93|1661.13|1680.03|1662.23|1680.3|1662.5|1678.86|1661.06|10
1651019480000|2022-04-27 00:31:20|1679.88|1662.08|1680.28|1662.48|1680.43|1662.63|1679.81|1662.01|25
1651019490000|2022-04-27 00:31:30|1680.32|1662.52|1679.9|1662.1|1681.01|1663.21|1679.9|1662.1|26
1651019500000|2022-04-27 00:31:40|1679.85|1662.05|1679.36|1661.56|1680.05|1662.25|1679.36|1661.56|22
1651019510000|2022-04-27 00:31:50|1679.33|1661.53|1679.42|1661.62|1679.51|1661.71|1679.33|1661.53|16
1651019520000|2022-04-27 00:32:00|1679.39|1661.59|1679.29|1661.49|1679.4|1661.6|1679.04|1661.24|10
1651019530000|2022-04-27 00:32:10|1679.28|1661.48|1679.29|1661.49|1679.35|1661.55|1679.23|1661.43|12
1651019540000|2022-04-27 00:32:20|1679.35|1661.55|1679.4|1661.6|1679.4|1661.6|1679.29|1661.49|12
1651019550000|2022-04-27 00:32:30|1679.41|1661.61|1678.6|1660.8|1679.41|1661.61|1678.59|1660.79|7
1651019560000|2022-04-27 00:32:40|1678.42|1660.62|1676.6|1658.8|1678.42|1660.62|1676.58|1658.78|18
1651019570000|2022-04-27 00:32:50|1676.46|1658.66|1676.85|1659.05|1677.2|1659.4|1676.39|1658.59|26
1651019580000|2022-04-27 00:33:00|1676.84|1659.04|1676.51|1658.71|1676.93|1659.13|1676.51|1658.71|10
1651019590000|2022-04-27 00:33:10|1676.5|1658.7|1676.54|1658.74|1676.54|1658.74|1676.43|1658.63|12
1651019600000|2022-04-27 00:33:20|1676.53|1658.73|1676.56|1658.76|1676.86|1659.06|1676.53|1658.73|15
1651019610000|2022-04-27 00:33:30|1676.54|1658.74|1676.54|1658.74|1676.54|1658.74|1676.41|1658.61|4
1651019620000|2022-04-27 00:33:40|1676.5|1658.7|1675.6|1657.8|1676.5|1658.7|1675.6|1657.8|14
1651019650000|2022-04-27 00:34:10|1675.55|1657.75|1676|1658.2|1676.39|1658.59|1675.55|1657.75|15
1651019660000|2022-04-27 00:34:20|1675.96|1658.16|1675.52|1657.72|1675.96|1658.16|1675.52|1657.72|21
1651019670000|2022-04-27 00:34:30|1675.8|1658|1675.8|1658|1675.8|1658|1675.8|1658|1
1651019680000|2022-04-27 00:34:40|1675.65|1657.85|1675.65|1657.85|1675.65|1657.85|1675.65|1657.85|1
1651019690000|2022-04-27 00:34:50|1675.6|1657.8|1675.35|1657.55|1675.6|1657.8|1675.35|1657.55|2
1651019700000|2022-04-27 00:35:00|1675.4|1657.6|1675.5|1657.7|1676.1|1658.3|1675.4|1657.6|12
1651019730000|2022-04-27 00:35:30|1675.4|1657.6|1675.4|1657.6|1675.4|1657.6|1675.4|1657.6|1
1651019740000|2022-04-27 00:35:40|1675.3|1657.5|1675.32|1657.52|1675.33|1657.53|1675.3|1657.5|5
1651019760000|2022-04-27 00:36:00|1675.35|1657.55|1675.45|1657.65|1675.45|1657.65|1675.35|1657.55|2
1651019770000|2022-04-27 00:36:10|1675.5|1657.7|1675.85|1658.05|1675.85|1658.05|1675.5|1657.7|6
1651019780000|2022-04-27 00:36:20|1675.7|1657.9|1675.75|1657.95|1675.75|1657.95|1675.7|1657.9|2
1651019790000|2022-04-27 00:36:30|1675.7|1657.9|1675.35|1657.55|1675.7|1657.9|1675.35|1657.55|4
1651019800000|2022-04-27 00:36:40|1675.26|1657.46|1674.54|1656.74|1675.26|1657.46|1674.54|1656.74|8
1651019810000|2022-04-27 00:36:50|1674.56|1656.76|1674.54|1656.74|1674.6|1656.8|1674.51|1656.71|11
1651019820000|2022-04-27 00:37:00|1674.51|1656.71|1674.59|1656.79|1674.72|1656.92|1674.51|1656.71|10
1651019830000|2022-04-27 00:37:10|1674.57|1656.77|1674.47|1656.67|1674.61|1656.81|1674.47|1656.67|4
1651019840000|2022-04-27 00:37:20|1674.37|1656.57|1674.6|1656.8|1674.6|1656.8|1674.37|1656.57|19
1651019850000|2022-04-27 00:37:30|1674.58|1656.78|1673.52|1655.72|1674.58|1656.78|1673.52|1655.72|16
1651019860000|2022-04-27 00:37:40|1673.62|1655.82|1674.42|1656.62|1674.59|1656.79|1673.6|1655.8|27
1651019870000|2022-04-27 00:37:50|1674.33|1656.53|1674.3|1656.5|1674.4|1656.6|1674.26|1656.46|11
1651019880000|2022-04-27 00:38:00|1674.26|1656.46|1672.41|1654.61|1674.31|1656.51|1672.41|1654.61|17
1651019890000|2022-04-27 00:38:10|1672.39|1654.59|1673.28|1655.48|1673.28|1655.48|1671.53|1653.73|27
1651019900000|2022-04-27 00:38:20|1673.32|1655.52|1674.08|1656.28|1674.08|1656.28|1673.32|1655.52|20
1651019910000|2022-04-27 00:38:30|1674.11|1656.31|1673.55|1655.75|1674.53|1656.73|1673.53|1655.73|26
1651019920000|2022-04-27 00:38:40|1673.64|1655.84|1674.43|1656.63|1674.52|1656.72|1673.64|1655.84|25
1651019930000|2022-04-27 00:38:50|1674.42|1656.62|1674.33|1656.53|1674.42|1656.62|1674.26|1656.46|10
1651019940000|2022-04-27 00:39:00|1674.37|1656.57|1674.37|1656.57|1674.38|1656.58|1674.3|1656.5|7
1651019950000|2022-04-27 00:39:10|1674.34|1656.54|1674.34|1656.54|1674.35|1656.55|1674.34|1656.54|3
1651019960000|2022-04-27 00:39:20|1674.25|1656.45|1673.45|1655.65|1674.25|1656.45|1673.15|1655.35|17
1651019970000|2022-04-27 00:39:30|1673.54|1655.74|1673.39|1655.59|1673.66|1655.86|1673.39|1655.59|14
1651019980000|2022-04-27 00:39:40|1673.52|1655.72|1673.53|1655.73|1673.55|1655.75|1673.52|1655.72|11
1651019990000|2022-04-27 00:39:50|1673.5|1655.7|1673.08|1655.28|1673.54|1655.74|1673.04|1655.24|17
1651020000000|2022-04-27 00:40:00|1673.01|1655.21|1673.01|1655.21|1673.04|1655.24|1672.96|1655.16|6
1651020010000|2022-04-27 00:40:10|1673.04|1655.24|1672.95|1655.15|1673.04|1655.24|1672.89|1655.09|6
1651020020000|2022-04-27 00:40:20|1672.61|1654.81|1671.92|1654.12|1673.08|1655.28|1671.82|1654.02|24
1651020030000|2022-04-27 00:40:30|1672.02|1654.22|1673.16|1655.36|1673.36|1655.56|1672.01|1654.21|22
1651020040000|2022-04-27 00:40:40|1673.15|1655.35|1671.47|1653.67|1673.16|1655.36|1671.47|1653.67|19
1651020050000|2022-04-27 00:40:50|1670.66|1652.86|1670.22|1652.42|1670.91|1653.11|1669.85|1652.05|27
1651020060000|2022-04-27 00:41:00|1670.55|1652.75|1670.33|1652.53|1670.66|1652.86|1670.31|1652.51|25
1651020070000|2022-04-27 00:41:10|1670.29|1652.49|1670.43|1652.63|1670.48|1652.68|1670|1652.2|19
1651020080000|2022-04-27 00:41:20|1670.42|1652.62|1671.08|1653.28|1671.11|1653.31|1670.3|1652.5|24
1651020090000|2022-04-27 00:41:30|1671.06|1653.26|1670.64|1652.84|1671.14|1653.34|1670.64|1652.84|14
1651020100000|2022-04-27 00:41:40|1670.74|1652.94|1670.63|1652.83|1670.95|1653.15|1670.6|1652.8|11
1651020110000|2022-04-27 00:41:50|1670.64|1652.84|1670.9|1653.1|1671.2|1653.4|1670.63|1652.83|19
1651020120000|2022-04-27 00:42:00|1670.45|1652.65|1670.31|1652.51|1670.5|1652.7|1669.73|1651.93|28
1651020130000|2022-04-27 00:42:10|1670.33|1652.53|1669.51|1651.71|1670.33|1652.53|1669.45|1651.65|15
1651020140000|2022-04-27 00:42:20|1669.28|1651.48|1668.61|1650.81|1669.28|1651.48|1668.61|1650.81|9
1651020150000|2022-04-27 00:42:30|1668.66|1650.86|1668.62|1650.82|1669.36|1651.56|1668.6|1650.8|25
1651020160000|2022-04-27 00:42:40|1668.68|1650.88|1668.5|1650.7|1669.36|1651.56|1668.5|1650.7|15
1651020170000|2022-04-27 00:42:50|1668.51|1650.71|1668.5|1650.7|1668.51|1650.71|1668.5|1650.7|2
1651020180000|2022-04-27 00:43:00|1668.43|1650.63|1666.4|1648.6|1668.43|1650.63|1666.39|1648.59|25
1651020190000|2022-04-27 00:43:10|1666.39|1648.59|1664.99|1647.19|1666.39|1648.59|1664.44|1646.64|19
1651020200000|2022-04-27 00:43:20|1665|1647.2|1666.03|1648.23|1666.03|1648.23|1664.44|1646.64|24
1651020210000|2022-04-27 00:43:30|1666.22|1648.42|1666.22|1648.42|1666.44|1648.64|1665.4|1647.6|22
1651020220000|2022-04-27 00:43:40|1666.21|1648.41|1666.33|1648.53|1666.46|1648.66|1665.92|1648.12|13
1651020230000|2022-04-27 00:43:50|1666.46|1648.66|1667.48|1649.68|1667.49|1649.69|1665.9|1648.1|16
1651020240000|2022-04-27 00:44:00|1667.51|1649.71|1667.29|1649.49|1667.52|1649.72|1667.29|1649.49|8
1651020250000|2022-04-27 00:44:10|1667.31|1649.51|1666.41|1648.61|1667.31|1649.51|1666.35|1648.55|17
1651020260000|2022-04-27 00:44:20|1666.42|1648.62|1666.42|1648.62|1666.5|1648.7|1666.42|1648.62|14
1651020270000|2022-04-27 00:44:30|1666.38|1648.58|1665.48|1647.68|1666.38|1648.58|1665.42|1647.62|15
1651020280000|2022-04-27 00:44:40|1665.08|1647.28|1664.19|1646.39|1665.26|1647.46|1663.4|1645.6|17
1651020290000|2022-04-27 00:44:50|1664.18|1646.38|1664.58|1646.78|1664.58|1646.78|1663.93|1646.13|16
1651020300000|2022-04-27 00:45:00|1664.51|1646.71|1665.37|1647.57|1665.4|1647.6|1664.46|1646.66|34
1651020310000|2022-04-27 00:45:10|1665.39|1647.59|1665.09|1647.29|1665.39|1647.59|1665.02|1647.22|24
1651020320000|2022-04-27 00:45:20|1665.1|1647.3|1664.45|1646.65|1665.25|1647.45|1664.45|1646.65|27
1651020330000|2022-04-27 00:45:30|1664.22|1646.42|1663.42|1645.62|1664.22|1646.42|1663.04|1645.24|15
1651020340000|2022-04-27 00:45:40|1663.4|1645.6|1661.7|1643.9|1663.4|1645.6|1661.7|1643.9|15
1651020350000|2022-04-27 00:45:50|1661.69|1643.89|1660.45|1642.65|1661.69|1643.89|1660.35|1642.55|16
1651020360000|2022-04-27 00:46:00|1660.12|1642.32|1658.24|1640.44|1660.12|1642.32|1658.05|1640.25|22
1651020370000|2022-04-27 00:46:10|1658.81|1641.01|1659.68|1641.88|1660.3|1642.5|1658.6|1640.8|36
1651020380000|2022-04-27 00:46:20|1659.64|1641.84|1659.43|1641.63|1659.74|1641.94|1659.32|1641.52|18
1651020390000|2022-04-27 00:46:30|1659.3|1641.5|1658.68|1640.88|1659.3|1641.5|1658.36|1640.56|16
1651020400000|2022-04-27 00:46:40|1658.78|1640.98|1659.42|1641.62|1659.45|1641.65|1658.78|1640.98|19
1651020410000|2022-04-27 00:46:50|1659.43|1641.63|1660.42|1642.62|1660.42|1642.62|1659.4|1641.6|18
1651020420000|2022-04-27 00:47:00|1660.5|1642.7|1661.16|1643.36|1661.4|1643.6|1660.35|1642.55|22
1651020430000|2022-04-27 00:47:10|1661.14|1643.34|1661.14|1643.34|1661.27|1643.47|1660.47|1642.67|29
1651020440000|2022-04-27 00:47:20|1661.18|1643.38|1661.8|1644|1661.8|1644|1661.18|1643.38|13
1651020450000|2022-04-27 00:47:30|1662.1|1644.3|1660.99|1643.19|1662.3|1644.5|1660.99|1643.19|12
1651020460000|2022-04-27 00:47:40|1660.9|1643.1|1660.48|1642.68|1661.08|1643.28|1660.44|1642.64|17
1651020470000|2022-04-27 00:47:50|1660.46|1642.66|1659.05|1641.25|1660.67|1642.87|1659.05|1641.25|20
1651020480000|2022-04-27 00:48:00|1658.95|1641.15|1659.85|1642.05|1659.85|1642.05|1658.7|1640.9|10
1651020490000|2022-04-27 00:48:10|1660.03|1642.23|1660.75|1642.95|1660.75|1642.95|1660.03|1642.23|9
1651020500000|2022-04-27 00:48:20|1660.76|1642.96|1661.69|1643.89|1661.69|1643.89|1660.76|1642.96|14
1651020510000|2022-04-27 00:48:30|1661.79|1643.99|1663.33|1645.53|1663.35|1645.55|1661.79|1643.99|28
1651020520000|2022-04-27 00:48:40|1663.4|1645.6|1663.47|1645.67|1663.5|1645.7|1663.4|1645.6|10
1651020530000|2022-04-27 00:48:50|1663.46|1645.66|1663.84|1646.04|1663.92|1646.12|1663.37|1645.57|18
1651020540000|2022-04-27 00:49:00|1663.93|1646.13|1664.12|1646.32|1664.48|1646.68|1663.9|1646.1|11
1651020550000|2022-04-27 00:49:10|1664.09|1646.29|1664.17|1646.37|1664.43|1646.63|1663.81|1646.01|17
1651020560000|2022-04-27 00:49:20|1664.81|1647.01|1668.22|1650.42|1668.22|1650.42|1664.81|1647.01|26
1651020570000|2022-04-27 00:49:30|1668.3|1650.5|1670.34|1652.54|1670.34|1652.54|1668.27|1650.47|23
1651020580000|2022-04-27 00:49:40|1670.25|1652.45|1671.15|1653.35|1671.15|1653.35|1669.35|1651.55|26
1651020590000|2022-04-27 00:49:50|1670.65|1652.85|1669.47|1651.67|1670.65|1652.85|1669.32|1651.52|25
1651020600000|2022-04-27 00:50:00|1669.5|1651.7|1669.92|1652.12|1670.33|1652.53|1669.5|1651.7|26
1651020610000|2022-04-27 00:50:10|1670.12|1652.32|1670.85|1653.05|1670.85|1653.05|1670.12|1652.32|15
1651020620000|2022-04-27 00:50:20|1670.6|1652.8|1670.65|1652.85|1670.65|1652.85|1670.28|1652.48|12
1651020630000|2022-04-27 00:50:30|1671.13|1653.33|1670.72|1652.92|1671.18|1653.38|1670.7|1652.9|8
1651020640000|2022-04-27 00:50:40|1670.73|1652.93|1670.55|1652.75|1670.83|1653.03|1670.48|1652.68|7
1651020650000|2022-04-27 00:50:50|1670.75|1652.95|1670.46|1652.66|1670.75|1652.95|1670.46|1652.66|6
1651020660000|2022-04-27 00:51:00|1670.37|1652.57|1669.42|1651.62|1670.42|1652.62|1669.36|1651.56|14
1651020670000|2022-04-27 00:51:10|1669.41|1651.61|1668.42|1650.62|1669.42|1651.62|1668.42|1650.62|19
1651020680000|2022-04-27 00:51:20|1668.45|1650.65|1669.34|1651.54|1669.34|1651.54|1668.43|1650.63|16
1651020690000|2022-04-27 00:51:30|1669.36|1651.56|1669.4|1651.6|1669.45|1651.65|1668.99|1651.19|11
1651020700000|2022-04-27 00:51:40|1669.42|1651.62|1669.77|1651.97|1670.05|1652.25|1669.42|1651.62|14
1651020710000|2022-04-27 00:51:50|1669.68|1651.88|1669.59|1651.79|1669.68|1651.88|1669.25|1651.45|21
1651020720000|2022-04-27 00:52:00|1669.61|1651.81|1669.57|1651.77|1670.15|1652.35|1669.51|1651.71|10
1651020730000|2022-04-27 00:52:10|1669.6|1651.8|1669.3|1651.5|1669.6|1651.8|1669.01|1651.21|13
1651020740000|2022-04-27 00:52:20|1669.4|1651.6|1667.51|1649.71|1669.4|1651.6|1667.51|1649.71|13
1651020750000|2022-04-27 00:52:30|1667.5|1649.7|1667.78|1649.98|1667.78|1649.98|1667.5|1649.7|9
1651020760000|2022-04-27 00:52:40|1667.91|1650.11|1669.42|1651.62|1669.61|1651.81|1667.91|1650.11|24
1651020770000|2022-04-27 00:52:50|1669.41|1651.61|1669.43|1651.63|1669.43|1651.63|1669.4|1651.6|6
1651020780000|2022-04-27 00:53:00|1669.46|1651.66|1669.44|1651.64|1669.65|1651.85|1669.44|1651.64|10
1651020790000|2022-04-27 00:53:10|1669.5|1651.7|1667.96|1650.16|1669.55|1651.75|1667.79|1649.99|21
1651020800000|2022-04-27 00:53:20|1668.16|1650.36|1668.58|1650.78|1668.73|1650.93|1668.16|1650.36|19
1651020810000|2022-04-27 00:53:30|1668.43|1650.63|1667.88|1650.08|1668.43|1650.63|1667.66|1649.86|16
1651020820000|2022-04-27 00:53:40|1667.85|1650.05|1668.7|1650.9|1668.77|1650.97|1667.55|1649.75|31
1651020830000|2022-04-27 00:53:50|1668.68|1650.88|1668.55|1650.75|1668.8|1651|1668.54|1650.74|24
1651020840000|2022-04-27 00:54:00|1668.68|1650.88|1668.52|1650.72|1668.81|1651.01|1668.52|1650.72|15
1651020850000|2022-04-27 00:54:10|1668.57|1650.77|1668.71|1650.91|1668.74|1650.94|1668.54|1650.74|16
1651020860000|2022-04-27 00:54:20|1668.76|1650.96|1668.81|1651.01|1668.85|1651.05|1668.74|1650.94|10
1651020870000|2022-04-27 00:54:30|1668.84|1651.04|1668.52|1650.72|1668.84|1651.04|1668.39|1650.59|15
1651020880000|2022-04-27 00:54:40|1668.6|1650.8|1670.67|1652.87|1670.75|1652.95|1668.6|1650.8|29
1651020890000|2022-04-27 00:54:50|1670.75|1652.95|1671.44|1653.64|1671.44|1653.64|1670.66|1652.86|14
1651020900000|2022-04-27 00:55:00|1671.67|1653.87|1672.47|1654.67|1673.07|1655.27|1671.67|1653.87|22
1651020910000|2022-04-27 00:55:10|1672.55|1654.75|1673.18|1655.38|1673.4|1655.6|1672.5|1654.7|17
1651020920000|2022-04-27 00:55:20|1673.12|1655.32|1672.56|1654.76|1673.21|1655.41|1672.56|1654.76|8
1651020930000|2022-04-27 00:55:30|1672.53|1654.73|1671|1653.2|1672.57|1654.77|1671|1653.2|20
1651020940000|2022-04-27 00:55:40|1671.16|1653.36|1670.71|1652.91|1671.51|1653.71|1670.71|1652.91|17
1651020950000|2022-04-27 00:55:50|1670.69|1652.89|1670.81|1653.01|1671.23|1653.43|1670.64|1652.84|10
1651020960000|2022-04-27 00:56:00|1670.95|1653.15|1670.86|1653.06|1671.45|1653.65|1670.66|1652.86|21
1651020970000|2022-04-27 00:56:10|1670.85|1653.05|1670.87|1653.07|1671.05|1653.25|1670.7|1652.9|14
1651020980000|2022-04-27 00:56:20|1670.76|1652.96|1670.64|1652.84|1670.88|1653.08|1670.64|1652.84|7
1651020990000|2022-04-27 00:56:30|1670.73|1652.93|1669.73|1651.93|1670.8|1653|1669.73|1651.93|13
1651021000000|2022-04-27 00:56:40|1669.79|1651.99|1669.61|1651.81|1669.79|1651.99|1669.61|1651.81|3
1651021010000|2022-04-27 00:56:50|1669.74|1651.94|1669.85|1652.05|1670.09|1652.29|1669.74|1651.94|9
1651021020000|2022-04-27 00:57:00|1669.72|1651.92|1668.72|1650.92|1669.72|1651.92|1668.72|1650.92|13
1651021030000|2022-04-27 00:57:10|1668.67|1650.87|1668.38|1650.58|1668.96|1651.16|1668.35|1650.55|8
1651021040000|2022-04-27 00:57:20|1668.37|1650.57|1669.39|1651.59|1669.39|1651.59|1668.37|1650.57|18
1651021050000|2022-04-27 00:57:30|1669.48|1651.68|1670.35|1652.55|1670.41|1652.61|1669.48|1651.68|20
1651021060000|2022-04-27 00:57:40|1670.37|1652.57|1671.61|1653.81|1671.61|1653.81|1670.19|1652.39|18
1651021070000|2022-04-27 00:57:50|1671.51|1653.71|1670.57|1652.77|1671.65|1653.85|1670.52|1652.72|23
1651021080000|2022-04-27 00:58:00|1670.52|1652.72|1669.51|1651.71|1670.75|1652.95|1669.51|1651.71|16
1651021090000|2022-04-27 00:58:10|1669.45|1651.65|1669.12|1651.32|1669.45|1651.65|1669.12|1651.32|9
1651021100000|2022-04-27 00:58:20|1669.08|1651.28|1669.3|1651.5|1669.4|1651.6|1669.08|1651.28|8
1651021110000|2022-04-27 00:58:30|1669.29|1651.49|1668.46|1650.66|1669.29|1651.49|1668.46|1650.66|23
1651021120000|2022-04-27 00:58:40|1668.44|1650.64|1669.48|1651.68|1669.48|1651.68|1668.44|1650.64|12
1651021130000|2022-04-27 00:58:50|1669.45|1651.65|1670.31|1652.51|1670.35|1652.55|1669.45|1651.65|30
1651021140000|2022-04-27 00:59:00|1670.3|1652.5|1670.79|1652.99|1670.84|1653.04|1670.25|1652.45|16
1651021150000|2022-04-27 00:59:10|1670.8|1653|1671.85|1654.05|1672.47|1654.67|1670.8|1653|18
1651021160000|2022-04-27 00:59:20|1671.86|1654.06|1672.17|1654.37|1672.3|1654.5|1671.86|1654.06|7
1651021170000|2022-04-27 00:59:30|1672.49|1654.69|1672.27|1654.47|1672.63|1654.83|1672.27|1654.47|8
1651021180000|2022-04-27 00:59:40|1672.33|1654.53|1672.33|1654.53|1672.33|1654.53|1672.33|1654.53|1
1651021190000|2022-04-27 00:59:50|1672.25|1654.45|1672.22|1654.42|1672.25|1654.45|1672.22|1654.42|2
1651021200000|2022-04-27 01:00:00|1672.19|1654.39|1671.52|1653.72|1672.19|1654.39|1671.36|1653.56|17
1651021210000|2022-04-27 01:00:10|1671.46|1653.66|1671.61|1653.81|1671.61|1653.81|1670.74|1652.94|21
1651021220000|2022-04-27 01:00:20|1671.56|1653.76|1672.05|1654.25|1672.42|1654.62|1671.56|1653.76|13
1651021230000|2022-04-27 01:00:30|1672.06|1654.26|1671.75|1653.95|1672.1|1654.3|1671.75|1653.95|13
1651021240000|2022-04-27 01:00:40|1672|1654.2|1672.38|1654.58|1672.43|1654.63|1672|1654.2|17
1651021250000|2022-04-27 01:00:50|1672.37|1654.57|1672.19|1654.39|1672.38|1654.58|1672.19|1654.39|14
1651021260000|2022-04-27 01:01:00|1672.31|1654.51|1672.71|1654.91|1672.71|1654.91|1672.21|1654.41|15
1651021270000|2022-04-27 01:01:10|1672.76|1654.96|1672.55|1654.75|1672.8|1655|1672.46|1654.66|15
1651021280000|2022-04-27 01:01:20|1672.53|1654.73|1672.52|1654.72|1672.68|1654.88|1672.46|1654.66|13
1651021290000|2022-04-27 01:01:30|1672.5|1654.7|1672.49|1654.69|1672.52|1654.72|1672.48|1654.68|4
1651021300000|2022-04-27 01:01:40|1672.56|1654.76|1672.73|1654.93|1672.83|1655.03|1672.51|1654.71|23
1651021310000|2022-04-27 01:01:50|1672.71|1654.91|1673.05|1655.25|1673.22|1655.42|1672.71|1654.91|19
1651021320000|2022-04-27 01:02:00|1673.35|1655.55|1673.68|1655.88|1673.68|1655.88|1673.35|1655.55|7
1651021330000|2022-04-27 01:02:10|1673.65|1655.85|1676.05|1658.25|1676.05|1658.25|1673.65|1655.85|9
1651021340000|2022-04-27 01:02:20|1675.46|1657.66|1675.97|1658.17|1675.97|1658.17|1675.11|1657.31|8
1651021350000|2022-04-27 01:02:30|1676.37|1658.57|1675.93|1658.13|1676.7|1658.9|1675.4|1657.6|22
1651021360000|2022-04-27 01:02:40|1675.38|1657.58|1675.64|1657.84|1675.89|1658.09|1675.11|1657.31|25
1651021370000|2022-04-27 01:02:50|1675.57|1657.77|1675.78|1657.98|1675.91|1658.11|1675.4|1657.6|19
1651021380000|2022-04-27 01:03:00|1675.77|1657.97|1675.72|1657.92|1675.77|1657.97|1675.54|1657.74|9
1651021390000|2022-04-27 01:03:10|1675.59|1657.79|1675.55|1657.75|1675.59|1657.79|1675.54|1657.74|5
1651021400000|2022-04-27 01:03:20|1675.65|1657.85|1675.55|1657.75|1676.23|1658.43|1675.55|1657.75|16
1651021410000|2022-04-27 01:03:30|1675.5|1657.7|1675.37|1657.57|1675.5|1657.7|1675.33|1657.53|13
1651021420000|2022-04-27 01:03:40|1675.33|1657.53|1675.42|1657.62|1675.42|1657.62|1675.3|1657.5|13
1651021430000|2022-04-27 01:03:50|1675.43|1657.63|1675.46|1657.66|1675.46|1657.66|1675.22|1657.42|20
1651021440000|2022-04-27 01:04:00|1675.44|1657.64|1675.23|1657.43|1675.51|1657.71|1675.23|1657.43|12
1651021450000|2022-04-27 01:04:10|1675.22|1657.42|1673.4|1655.6|1675.22|1657.42|1673.22|1655.42|26
1651021460000|2022-04-27 01:04:20|1673.41|1655.61|1674.17|1656.37|1674.23|1656.43|1673.37|1655.57|13
1651021470000|2022-04-27 01:04:30|1674.23|1656.43|1674.4|1656.6|1674.4|1656.6|1674.23|1656.43|10
1651021480000|2022-04-27 01:04:40|1674.34|1656.54|1674.59|1656.79|1674.67|1656.87|1674.34|1656.54|13
1651021490000|2022-04-27 01:04:50|1674.57|1656.77|1676.11|1658.31|1676.11|1658.31|1674.55|1656.75|22
1651021500000|2022-04-27 01:05:00|1675.73|1657.93|1675.73|1657.93|1676.37|1658.57|1675.62|1657.82|17
1651021510000|2022-04-27 01:05:10|1675.66|1657.86|1675.3|1657.5|1675.66|1657.86|1674.6|1656.8|23
1651021520000|2022-04-27 01:05:20|1675.06|1657.26|1674.4|1656.6|1675.06|1657.26|1674.4|1656.6|22
1651021540000|2022-04-27 01:05:40|1674.5|1656.7|1674.5|1656.7|1674.62|1656.82|1674.5|1656.7|7
1651021550000|2022-04-27 01:05:50|1674.4|1656.6|1673.7|1655.9|1674.4|1656.6|1673.7|1655.9|16
1651021560000|2022-04-27 01:06:00|1673.81|1656.01|1674.67|1656.87|1674.71|1656.91|1673.81|1656.01|15
1651021570000|2022-04-27 01:06:10|1674.71|1656.91|1674.92|1657.12|1674.92|1657.12|1674.71|1656.91|3
1651021580000|2022-04-27 01:06:20|1675.44|1657.64|1675.26|1657.46|1675.44|1657.64|1674.92|1657.12|20
1651021590000|2022-04-27 01:06:30|1675.34|1657.54|1676.02|1658.22|1676.02|1658.22|1675.31|1657.51|19
1651021600000|2022-04-27 01:06:40|1675.85|1658.05|1676.25|1658.45|1676.25|1658.45|1675.82|1658.02|9
1651021610000|2022-04-27 01:06:50|1676.4|1658.6|1676.45|1658.65|1676.45|1658.65|1676.3|1658.5|4
1651021620000|2022-04-27 01:07:00|1676.4|1658.6|1676.85|1659.05|1676.9|1659.1|1676.4|1658.6|11
1651021630000|2022-04-27 01:07:10|1676.97|1659.17|1675.46|1657.66|1676.97|1659.17|1675.17|1657.37|27
1651021640000|2022-04-27 01:07:20|1675.36|1657.56|1674.82|1657.02|1675.36|1657.56|1674.82|1657.02|12
1651021650000|2022-04-27 01:07:30|1674.75|1656.95|1674.61|1656.81|1674.87|1657.07|1674.26|1656.46|22
1651021660000|2022-04-27 01:07:40|1674.58|1656.78|1675.16|1657.36|1675.35|1657.55|1674.58|1656.78|20
1651021670000|2022-04-27 01:07:50|1675.18|1657.38|1675.3|1657.5|1675.34|1657.54|1675.18|1657.38|3
1651021680000|2022-04-27 01:08:00|1675.4|1657.6|1675.19|1657.39|1675.59|1657.79|1675.17|1657.37|25
1651021690000|2022-04-27 01:08:10|1675.24|1657.44|1675.46|1657.66|1675.5|1657.7|1675.23|1657.43|16
1651021700000|2022-04-27 01:08:20|1675.43|1657.63|1675.45|1657.65|1675.75|1657.95|1675.35|1657.55|19
1651021710000|2022-04-27 01:08:30|1675.46|1657.66|1675.79|1657.99|1675.81|1658.01|1675.45|1657.65|13
1651021720000|2022-04-27 01:08:40|1675.73|1657.93|1675.57|1657.77|1675.92|1658.12|1675.54|1657.74|22
1651021730000|2022-04-27 01:08:50|1675.94|1658.14|1676.4|1658.6|1676.6|1658.8|1675.94|1658.14|13
1651021740000|2022-04-27 01:09:00|1676.5|1658.7|1676.35|1658.55|1676.56|1658.76|1676.35|1658.55|12
1651021750000|2022-04-27 01:09:10|1676.6|1658.8|1677.43|1659.63|1677.75|1659.95|1676.6|1658.8|18
1651021760000|2022-04-27 01:09:20|1677|1659.2|1677.1|1659.3|1677.1|1659.3|1677|1659.2|2
1651021770000|2022-04-27 01:09:30|1677.13|1659.33|1675.57|1657.77|1677.13|1659.33|1675.54|1657.74|17
1651021780000|2022-04-27 01:09:40|1675.41|1657.61|1675.7|1657.9|1675.71|1657.91|1675.15|1657.35|26
1651021790000|2022-04-27 01:09:50|1675.47|1657.67|1675.63|1657.83|1675.7|1657.9|1675.17|1657.37|26
1651021800000|2022-04-27 01:10:00|1675.65|1657.85|1676.06|1658.26|1676.2|1658.4|1675.65|1657.85|23
1651021810000|2022-04-27 01:10:10|1676.07|1658.27|1675.85|1658.05|1676.11|1658.31|1675.57|1657.77|15
1651021820000|2022-04-27 01:10:20|1675.9|1658.1|1675.77|1657.97|1675.9|1658.1|1675.77|1657.97|3
1651021830000|2022-04-27 01:10:30|1675.72|1657.92|1675.75|1657.95|1675.8|1658|1675.68|1657.88|6
1651021840000|2022-04-27 01:10:40|1675.71|1657.91|1675.84|1658.04|1675.89|1658.09|1675.71|1657.91|17
1651021850000|2022-04-27 01:10:50|1675.82|1658.02|1676.64|1658.84|1676.77|1658.97|1675.82|1658.02|28
1651021860000|2022-04-27 01:11:00|1676.63|1658.83|1677.42|1659.62|1677.5|1659.7|1676.63|1658.83|24
1651021870000|2022-04-27 01:11:10|1677.47|1659.67|1676.81|1659.01|1677.5|1659.7|1676.65|1658.85|14
1651021880000|2022-04-27 01:11:20|1676.8|1659|1676.69|1658.89|1676.8|1659|1676.58|1658.78|16
1651021890000|2022-04-27 01:11:30|1676.75|1658.95|1676.8|1659|1677.26|1659.46|1676.7|1658.9|23
1651021900000|2022-04-27 01:11:40|1676.75|1658.95|1676.64|1658.84|1676.75|1658.95|1676.64|1658.84|10
1651021910000|2022-04-27 01:11:50|1676.65|1658.85|1676.46|1658.66|1676.75|1658.95|1676.45|1658.65|16
1651021920000|2022-04-27 01:12:00|1676.52|1658.72|1676.38|1658.58|1676.52|1658.72|1675.55|1657.75|23
1651021930000|2022-04-27 01:12:10|1676.44|1658.64|1676.73|1658.93|1676.8|1659|1676.44|1658.64|18
1651021940000|2022-04-27 01:12:20|1676.71|1658.91|1676.78|1658.98|1676.86|1659.06|1676.7|1658.9|21
1651021950000|2022-04-27 01:12:30|1676.87|1659.07|1676.62|1658.82|1677.47|1659.67|1676.62|1658.82|17
1651021960000|2022-04-27 01:12:40|1676.65|1658.85|1676.57|1658.77|1676.65|1658.85|1676.48|1658.68|10
1651021970000|2022-04-27 01:12:50|1676.56|1658.76|1676.41|1658.61|1676.58|1658.78|1676.4|1658.6|15
1651021980000|2022-04-27 01:13:00|1676.35|1658.55|1676.31|1658.51|1676.4|1658.6|1676.21|1658.41|15
1651022000000|2022-04-27 01:13:20|1676.25|1658.45|1675.57|1657.77|1676.25|1658.45|1675.52|1657.72|12
1651022010000|2022-04-27 01:13:30|1675.62|1657.82|1676.38|1658.58|1676.38|1658.58|1675.62|1657.82|15
1651022020000|2022-04-27 01:13:40|1676.4|1658.6|1676.38|1658.58|1676.4|1658.6|1676.38|1658.58|2
1651022030000|2022-04-27 01:13:50|1676.43|1658.63|1677.4|1659.6|1677.4|1659.6|1676.43|1658.63|14
1651022040000|2022-04-27 01:14:00|1677.65|1659.85|1678.37|1660.57|1678.37|1660.57|1677.65|1659.85|4
1651022050000|2022-04-27 01:14:10|1677.88|1660.08|1677.89|1660.09|1677.89|1660.09|1677.88|1660.08|2
1651022060000|2022-04-27 01:14:20|1677.9|1660.1|1678.37|1660.57|1678.45|1660.65|1677.89|1660.09|5
1651022070000|2022-04-27 01:14:30|1678.45|1660.65|1678.4|1660.6|1678.45|1660.65|1678.4|1660.6|2
1651022080000|2022-04-27 01:14:40|1677.88|1660.08|1677.5|1659.7|1677.9|1660.1|1677.45|1659.65|11
1651022090000|2022-04-27 01:14:50|1677.51|1659.71|1677.42|1659.62|1677.62|1659.82|1677.42|1659.62|15
1651022100000|2022-04-27 01:15:00|1677.45|1659.65|1678|1660.2|1678.05|1660.25|1676.63|1658.83|28
1651022110000|2022-04-27 01:15:10|1677.89|1660.09|1677.6|1659.8|1678.29|1660.49|1677.6|1659.8|16
1651022120000|2022-04-27 01:15:20|1677.14|1659.34|1677.14|1659.34|1677.32|1659.52|1676.4|1658.6|18
1651022130000|2022-04-27 01:15:30|1677.17|1659.37|1677.19|1659.39|1677.31|1659.51|1677.13|1659.33|9
1651022140000|2022-04-27 01:15:40|1677.16|1659.36|1677.43|1659.63|1677.43|1659.63|1677.16|1659.36|11
1651022150000|2022-04-27 01:15:50|1677.5|1659.7|1677.94|1660.14|1678.27|1660.47|1677.5|1659.7|10
1651022160000|2022-04-27 01:16:00|1677.95|1660.15|1678.34|1660.54|1678.44|1660.64|1677.94|1660.14|6
1651022170000|2022-04-27 01:16:10|1678.27|1660.47|1679.47|1661.67|1679.8|1662|1678.27|1660.47|19
1651022180000|2022-04-27 01:16:20|1679.92|1662.12|1681|1663.2|1681.28|1663.48|1679.92|1662.12|21
1651022190000|2022-04-27 01:16:30|1681.45|1663.65|1680.47|1662.67|1681.45|1663.65|1680.44|1662.64|14
1651022200000|2022-04-27 01:16:40|1680.55|1662.75|1680.15|1662.35|1680.55|1662.75|1679.42|1661.62|28
1651022210000|2022-04-27 01:16:50|1680.14|1662.34|1680.01|1662.21|1680.14|1662.34|1679.61|1661.81|16
1651022220000|2022-04-27 01:17:00|1679.97|1662.17|1679.56|1661.76|1679.97|1662.17|1679.52|1661.72|27
1651022230000|2022-04-27 01:17:10|1679.53|1661.73|1679.4|1661.6|1679.54|1661.74|1679.4|1661.6|8
1651022240000|2022-04-27 01:17:20|1679.39|1661.59|1679.53|1661.73|1679.78|1661.98|1679.39|1661.59|17
1651022250000|2022-04-27 01:17:30|1679.59|1661.79|1679.52|1661.72|1679.59|1661.79|1679.47|1661.67|11
1651022260000|2022-04-27 01:17:40|1679.49|1661.69|1679.49|1661.69|1679.55|1661.75|1679.49|1661.69|7
1651022270000|2022-04-27 01:17:50|1679.55|1661.75|1678.65|1660.85|1679.55|1661.75|1678.64|1660.84|16
1651022280000|2022-04-27 01:18:00|1678.84|1661.04|1678.5|1660.7|1678.84|1661.04|1678.5|1660.7|27
1651022290000|2022-04-27 01:18:10|1678.53|1660.73|1677.6|1659.8|1678.53|1660.73|1677.5|1659.7|16
1651022300000|2022-04-27 01:18:20|1677.2|1659.4|1678.23|1660.43|1678.25|1660.45|1677.19|1659.39|8
1651022310000|2022-04-27 01:18:30|1678.14|1660.34|1678.13|1660.33|1678.17|1660.37|1678.12|1660.32|7
1651022320000|2022-04-27 01:18:40|1678.05|1660.25|1678.23|1660.43|1678.24|1660.44|1678.02|1660.22|13
1651022330000|2022-04-27 01:18:50|1678.65|1660.85|1678.58|1660.78|1679.17|1661.37|1678.53|1660.73|17
1651022340000|2022-04-27 01:19:00|1678.77|1660.97|1678.35|1660.55|1678.77|1660.97|1678.32|1660.52|6
1651022350000|2022-04-27 01:19:10|1678.37|1660.57|1679.15|1661.35|1679.15|1661.35|1678.35|1660.55|13
1651022360000|2022-04-27 01:19:20|1679.14|1661.34|1678.77|1660.97|1679.14|1661.34|1678.77|1660.97|11
1651022370000|2022-04-27 01:19:30|1678.45|1660.65|1678.33|1660.53|1678.45|1660.65|1678.33|1660.53|4
1651022380000|2022-04-27 01:19:40|1678.34|1660.54|1679.13|1661.33|1679.16|1661.36|1678.34|1660.54|11
1651022390000|2022-04-27 01:19:50|1679.14|1661.34|1679.38|1661.58|1679.62|1661.82|1679.14|1661.34|11
1651022400000|2022-04-27 01:20:00|1679.75|1661.95|1680.42|1662.62|1680.7|1662.9|1679.75|1661.95|10
1651022410000|2022-04-27 01:20:10|1680.45|1662.65|1679.64|1661.84|1680.45|1662.65|1679.64|1661.84|15
1651022420000|2022-04-27 01:20:20|1679.72|1661.92|1680.05|1662.25|1680.05|1662.25|1679.67|1661.87|5
1651022430000|2022-04-27 01:20:30|1679.9|1662.1|1680.05|1662.25|1680.05|1662.25|1679.82|1662.02|6
1651022450000|2022-04-27 01:20:50|1679.86|1662.06|1680.1|1662.3|1680.1|1662.3|1679.75|1661.95|4
1651022460000|2022-04-27 01:21:00|1679.95|1662.15|1680|1662.2|1680|1662.2|1679.85|1662.05|5
1651022470000|2022-04-27 01:21:10|1680.05|1662.25|1680.05|1662.25|1680.05|1662.25|1680.05|1662.25|1
1651022480000|2022-04-27 01:21:20|1680.19|1662.39|1680.18|1662.38|1680.19|1662.39|1680.15|1662.35|6
1651022490000|2022-04-27 01:21:30|1680.1|1662.3|1680|1662.2|1680.1|1662.3|1680|1662.2|2
1651022500000|2022-04-27 01:21:40|1680.06|1662.26|1680.05|1662.25|1680.06|1662.26|1680.05|1662.25|2
1651022510000|2022-04-27 01:21:50|1680.06|1662.26|1680.6|1662.8|1680.6|1662.8|1680.05|1662.25|6
1651022520000|2022-04-27 01:22:00|1680.58|1662.78|1680.92|1663.12|1681.34|1663.54|1680.15|1662.35|22
1651022530000|2022-04-27 01:22:10|1680.9|1663.1|1680.4|1662.6|1681.15|1663.35|1680.19|1662.39|20
1651022540000|2022-04-27 01:22:20|1680.39|1662.59|1680.26|1662.46|1680.4|1662.6|1680.15|1662.35|15
1651022550000|2022-04-27 01:22:30|1680.43|1662.63|1680.09|1662.29|1680.43|1662.63|1679.75|1661.95|24
1651022560000|2022-04-27 01:22:40|1680.3|1662.5|1680.58|1662.78|1680.58|1662.78|1680.04|1662.24|14
1651022570000|2022-04-27 01:22:50|1680.5|1662.7|1680.15|1662.35|1680.5|1662.7|1680.13|1662.33|3
1651022580000|2022-04-27 01:23:00|1680.22|1662.42|1680.39|1662.59|1680.58|1662.78|1680.22|1662.42|16
1651022590000|2022-04-27 01:23:10|1680.38|1662.58|1681.03|1663.23|1681.03|1663.23|1680.38|1662.58|12
1651022600000|2022-04-27 01:23:20|1681.42|1663.62|1681.49|1663.69|1681.49|1663.69|1681.42|1663.62|3
1651022610000|2022-04-27 01:23:30|1681.51|1663.71|1681.51|1663.71|1681.51|1663.71|1681.43|1663.63|5
1651022620000|2022-04-27 01:23:40|1681.49|1663.69|1681.59|1663.79|1681.59|1663.79|1681.48|1663.68|11
1651022630000|2022-04-27 01:23:50|1681.6|1663.8|1681.51|1663.71|1682.4|1664.6|1681.51|1663.71|13
1651022640000|2022-04-27 01:24:00|1681.48|1663.68|1681.49|1663.69|1682.07|1664.27|1681.48|1663.68|13
1651022650000|2022-04-27 01:24:10|1681.45|1663.65|1681.04|1663.24|1681.65|1663.85|1680.56|1662.76|17
1651022660000|2022-04-27 01:24:20|1680.45|1662.65|1679.93|1662.13|1680.45|1662.65|1679.9|1662.1|10
1651022670000|2022-04-27 01:24:30|1679.92|1662.12|1679.24|1661.44|1679.92|1662.12|1679.24|1661.44|11
1651022680000|2022-04-27 01:24:40|1679.12|1661.32|1679.12|1661.32|1679.15|1661.35|1679.12|1661.32|3
1651022690000|2022-04-27 01:24:50|1678.99|1661.19|1678.75|1660.95|1678.99|1661.19|1678.75|1660.95|7
1651022700000|2022-04-27 01:25:00|1678.38|1660.58|1678.38|1660.58|1678.38|1660.58|1678.38|1660.58|1
1651022710000|2022-04-27 01:25:10|1678.5|1660.7|1679.25|1661.45|1679.25|1661.45|1678.5|1660.7|11
1651022720000|2022-04-27 01:25:20|1679.27|1661.47|1679.46|1661.66|1679.8|1662|1679.25|1661.45|22
1651022730000|2022-04-27 01:25:30|1679.58|1661.78|1679.46|1661.66|1680.23|1662.43|1679.46|1661.66|26
1651022740000|2022-04-27 01:25:40|1679.72|1661.92|1679.62|1661.82|1679.72|1661.92|1679.5|1661.7|6
1651022750000|2022-04-27 01:25:50|1679.66|1661.86|1679.77|1661.97|1679.79|1661.99|1679.66|1661.86|12
1651022760000|2022-04-27 01:26:00|1679.71|1661.91|1679.7|1661.9|1679.81|1662.01|1679.7|1661.9|12
1651022770000|2022-04-27 01:26:10|1679.66|1661.86|1679.44|1661.64|1679.7|1661.9|1679.44|1661.64|10
1651022780000|2022-04-27 01:26:20|1679.46|1661.66|1679.64|1661.84|1679.93|1662.13|1679.46|1661.66|7
1651022790000|2022-04-27 01:26:30|1679.66|1661.86|1679.56|1661.76|1679.66|1661.86|1679.56|1661.76|2
1651022800000|2022-04-27 01:26:40|1679.54|1661.74|1680.17|1662.37|1680.23|1662.43|1679.54|1661.74|14
1651022810000|2022-04-27 01:26:50|1680.16|1662.36|1679.95|1662.15|1680.18|1662.38|1679.87|1662.07|12
1651022820000|2022-04-27 01:27:00|1680.22|1662.42|1680.57|1662.77|1680.57|1662.77|1679.61|1661.81|28
1651022830000|2022-04-27 01:27:10|1680.59|1662.79|1681.37|1663.57|1681.37|1663.57|1680.52|1662.72|20
1651022840000|2022-04-27 01:27:20|1681.35|1663.55|1681.1|1663.3|1681.41|1663.61|1681.03|1663.23|7
1651022850000|2022-04-27 01:27:30|1681.45|1663.65|1681.16|1663.36|1681.57|1663.77|1681.16|1663.36|12
1651022860000|2022-04-27 01:27:40|1681.17|1663.37|1681.11|1663.31|1681.21|1663.41|1681.11|1663.31|10
1651022870000|2022-04-27 01:27:50|1681.12|1663.32|1680.69|1662.89|1681.12|1663.32|1680.69|1662.89|8
1651022880000|2022-04-27 01:28:00|1680.71|1662.91|1680.75|1662.95|1680.75|1662.95|1680.55|1662.75|5
1651022890000|2022-04-27 01:28:10|1680.74|1662.94|1680.2|1662.4|1680.74|1662.94|1680.19|1662.39|5
1651022900000|2022-04-27 01:28:20|1680.13|1662.33|1680.18|1662.38|1680.29|1662.49|1680.13|1662.33|4
1651022910000|2022-04-27 01:28:30|1680.26|1662.46|1679.72|1661.92|1680.26|1662.46|1679.72|1661.92|12
1651022920000|2022-04-27 01:28:40|1679.74|1661.94|1680.79|1662.99|1680.92|1663.12|1679.63|1661.83|15
1651022930000|2022-04-27 01:28:50|1680.82|1663.02|1680.68|1662.88|1681.35|1663.55|1680.68|1662.88|8
1651022940000|2022-04-27 01:29:00|1680.51|1662.71|1681.56|1663.76|1681.57|1663.77|1680.51|1662.71|15
1651022950000|2022-04-27 01:29:10|1681.93|1664.13|1681.34|1663.54|1681.93|1664.13|1681.34|1663.54|14
1651022960000|2022-04-27 01:29:20|1681.39|1663.59|1681.35|1663.55|1681.41|1663.61|1681.29|1663.49|7
1651022970000|2022-04-27 01:29:30|1681.24|1663.44|1681.51|1663.71|1681.51|1663.71|1681.24|1663.44|7
1651022980000|2022-04-27 01:29:40|1681.5|1663.7|1681.94|1664.14|1682.06|1664.26|1681.43|1663.63|14
1651022990000|2022-04-27 01:29:50|1682.02|1664.22|1681.43|1663.63|1682.02|1664.22|1681.43|1663.63|10
1651023000000|2022-04-27 01:30:00|1681.4|1663.6|1681.99|1664.19|1681.99|1664.19|1681.39|1663.59|8
1651023010000|2022-04-27 01:30:10|1681.88|1664.08|1682.23|1664.43|1682.23|1664.43|1681.86|1664.06|11
1651023020000|2022-04-27 01:30:20|1682.15|1664.35|1682.11|1664.31|1682.16|1664.36|1682.11|1664.31|3
1651023030000|2022-04-27 01:30:30|1682.06|1664.26|1681.55|1663.75|1682.11|1664.31|1681.54|1663.74|11
1651023040000|2022-04-27 01:30:40|1681.49|1663.69|1681.49|1663.69|1681.49|1663.69|1681.49|1663.69|1
1651023050000|2022-04-27 01:30:50|1681.53|1663.73|1681.53|1663.73|1681.53|1663.73|1681.53|1663.73|1
1651023060000|2022-04-27 01:31:00|1681.5|1663.7|1682.01|1664.21|1682.01|1664.21|1681.5|1663.7|10
1651023070000|2022-04-27 01:31:10|1682.21|1664.41|1682.21|1664.41|1682.26|1664.46|1682.21|1664.41|4
1651023080000|2022-04-27 01:31:20|1682.07|1664.27|1682.07|1664.27|1682.27|1664.47|1682.07|1664.27|3
1651023090000|2022-04-27 01:31:30|1682.15|1664.35|1682.15|1664.35|1682.15|1664.35|1682.15|1664.35|1
1651023100000|2022-04-27 01:31:40|1682.17|1664.37|1682.32|1664.52|1682.37|1664.57|1682.17|1664.37|7
1651023110000|2022-04-27 01:31:50|1682.35|1664.55|1682.4|1664.6|1682.4|1664.6|1682.35|1664.55|6
1651023120000|2022-04-27 01:32:00|1682.33|1664.53|1682.22|1664.42|1682.33|1664.53|1682.17|1664.37|3
1651023130000|2022-04-27 01:32:10|1682.21|1664.41|1682.2|1664.4|1682.22|1664.42|1682.2|1664.4|5
1651023140000|2022-04-27 01:32:20|1682.37|1664.57|1682.34|1664.54|1682.37|1664.57|1682.34|1664.54|2
1651023150000|2022-04-27 01:32:30|1682.33|1664.53|1682.33|1664.53|1682.34|1664.54|1682.33|1664.53|3
1651023160000|2022-04-27 01:32:40|1682.34|1664.54|1682.17|1664.37|1682.34|1664.54|1682.17|1664.37|4
1651023170000|2022-04-27 01:32:50|1682.15|1664.35|1682.19|1664.39|1682.24|1664.44|1682.15|1664.35|3
1651023180000|2022-04-27 01:33:00|1682.2|1664.4|1682.2|1664.4|1682.2|1664.4|1682.2|1664.4|1
1651023190000|2022-04-27 01:33:10|1682.5|1664.7|1682.5|1664.7|1682.5|1664.7|1682.5|1664.7|1
1651023200000|2022-04-27 01:33:20|1682.55|1664.75|1682.27|1664.47|1682.55|1664.75|1682.27|1664.47|4
1651023210000|2022-04-27 01:33:30|1682.33|1664.53|1682.57|1664.77|1682.57|1664.77|1682.33|1664.53|2
1651023220000|2022-04-27 01:33:40|1682.7|1664.9|1682.7|1664.9|1682.7|1664.9|1682.7|1664.9|1
1651023240000|2022-04-27 01:34:00|1682.85|1665.05|1683.4|1665.6|1683.4|1665.6|1682.85|1665.05|4
1651023250000|2022-04-27 01:34:10|1683.55|1665.75|1683.24|1665.44|1683.55|1665.75|1683.24|1665.44|4
1651023260000|2022-04-27 01:34:20|1682.95|1665.15|1682.95|1665.15|1682.95|1665.15|1682.95|1665.15|1
1651023270000|2022-04-27 01:34:30|1683.03|1665.23|1682.81|1665.01|1683.03|1665.23|1682.81|1665.01|4
1651023280000|2022-04-27 01:34:40|1682.87|1665.07|1681.37|1663.57|1683.03|1665.23|1681.19|1663.39|15
1651023290000|2022-04-27 01:34:50|1681.62|1663.82|1682.79|1664.99|1683.18|1665.38|1681.62|1663.82|13
1651023300000|2022-04-27 01:35:00|1683.12|1665.32|1683.12|1665.32|1683.12|1665.32|1682.99|1665.19|3
1651023310000|2022-04-27 01:35:10|1683.16|1665.36|1682.28|1664.48|1683.16|1665.36|1682.28|1664.48|12
1651023320000|2022-04-27 01:35:20|1682.2|1664.4|1681.66|1663.86|1682.2|1664.4|1681.55|1663.75|26
1651023330000|2022-04-27 01:35:30|1682.04|1664.24|1682.54|1664.74|1682.66|1664.86|1682.04|1664.24|17
1651023340000|2022-04-27 01:35:40|1682.66|1664.86|1683.24|1665.44|1683.24|1665.44|1682.66|1664.86|5
1651023360000|2022-04-27 01:36:00|1683.27|1665.47|1684.05|1666.25|1684.05|1666.25|1683.27|1665.47|8
1651023370000|2022-04-27 01:36:10|1683.97|1666.17|1684.6|1666.8|1684.6|1666.8|1683.77|1665.97|7
1651023390000|2022-04-27 01:36:30|1684.72|1666.92|1684.72|1666.92|1684.72|1666.92|1684.72|1666.92|1
1651023400000|2022-04-27 01:36:40|1684.79|1666.99|1684.79|1666.99|1684.79|1666.99|1684.55|1666.75|7
1651023410000|2022-04-27 01:36:50|1684.67|1666.87|1684.8|1667|1684.8|1667|1684.67|1666.87|3
1651023420000|2022-04-27 01:37:00|1684.81|1667.01|1684.86|1667.06|1685.07|1667.27|1684.81|1667.01|4
1651023430000|2022-04-27 01:37:10|1684.82|1667.02|1684.8|1667|1684.86|1667.06|1684.8|1667|3
1651023440000|2022-04-27 01:37:20|1684.97|1667.17|1685.7|1667.9|1686.07|1668.27|1684.97|1667.17|10
1651023450000|2022-04-27 01:37:30|1685.86|1668.06|1685.86|1668.06|1685.86|1668.06|1685.86|1668.06|1
1651023460000|2022-04-27 01:37:40|1686.07|1668.27|1686.22|1668.42|1686.22|1668.42|1685.86|1668.06|3
1651023470000|2022-04-27 01:37:50|1686.3|1668.5|1686.22|1668.42|1686.3|1668.5|1686.22|1668.42|2
1651023480000|2022-04-27 01:38:00|1686.3|1668.5|1687.22|1669.42|1687.33|1669.53|1686.3|1668.5|16
1651023490000|2022-04-27 01:38:10|1687.31|1669.51|1687.13|1669.33|1687.31|1669.51|1687.13|1669.33|7
1651023500000|2022-04-27 01:38:20|1687.19|1669.39|1687.21|1669.41|1687.21|1669.41|1687.04|1669.24|7
1651023510000|2022-04-27 01:38:30|1687.36|1669.56|1687.94|1670.14|1687.94|1670.14|1687.36|1669.56|17
1651023520000|2022-04-27 01:38:40|1687.95|1670.15|1687.38|1669.58|1688.09|1670.29|1687.38|1669.58|14
1651023530000|2022-04-27 01:38:50|1687.37|1669.57|1687.32|1669.52|1687.37|1669.57|1686.48|1668.68|28
1651023540000|2022-04-27 01:39:00|1687.37|1669.57|1687.39|1669.59|1687.45|1669.65|1687.27|1669.47|21
1651023550000|2022-04-27 01:39:10|1687.41|1669.61|1686.53|1668.73|1687.42|1669.62|1686.53|1668.73|16
1651023560000|2022-04-27 01:39:20|1686.54|1668.74|1686.49|1668.69|1686.54|1668.74|1686.4|1668.6|13
1651023570000|2022-04-27 01:39:30|1686.53|1668.73|1687.72|1669.92|1687.77|1669.97|1686.53|1668.73|20
1651023580000|2022-04-27 01:39:40|1687.69|1669.89|1689.89|1672.09|1689.89|1672.09|1687.69|1669.89|27
1651023590000|2022-04-27 01:39:50|1689.85|1672.05|1689.22|1671.42|1689.94|1672.14|1689.22|1671.42|18
1651023600000|2022-04-27 01:40:00|1689.26|1671.46|1689.14|1671.34|1689.26|1671.46|1688.93|1671.13|21
1651023610000|2022-04-27 01:40:10|1689.16|1671.36|1688.68|1670.88|1689.37|1671.57|1688.66|1670.86|20
1651023620000|2022-04-27 01:40:20|1688.67|1670.87|1688.06|1670.26|1688.67|1670.87|1688.06|1670.26|11
1651023630000|2022-04-27 01:40:30|1688.07|1670.27|1689.04|1671.24|1689.12|1671.32|1688.07|1670.27|18
1651023640000|2022-04-27 01:40:40|1689.05|1671.25|1689.27|1671.47|1689.31|1671.51|1689.05|1671.25|19
1651023650000|2022-04-27 01:40:50|1689.28|1671.48|1689.67|1671.87|1689.67|1671.87|1689.28|1671.48|11
1651023660000|2022-04-27 01:41:00|1689.69|1671.89|1689.41|1671.61|1689.81|1672.01|1689.34|1671.54|16
1651023670000|2022-04-27 01:41:10|1689.38|1671.58|1689.42|1671.62|1689.49|1671.69|1689.31|1671.51|9
1651023680000|2022-04-27 01:41:20|1689.43|1671.63|1689.77|1671.97|1690.08|1672.28|1689.38|1671.58|15
1651023690000|2022-04-27 01:41:30|1689.62|1671.82|1689.42|1671.62|1689.63|1671.83|1689.17|1671.37|13
1651023700000|2022-04-27 01:41:40|1689.41|1671.61|1689.35|1671.55|1689.41|1671.61|1689.35|1671.55|3
1651023710000|2022-04-27 01:41:50|1689.32|1671.52|1688.39|1670.59|1689.32|1671.52|1688.33|1670.53|12
1651023720000|2022-04-27 01:42:00|1688.41|1670.61|1688.75|1670.95|1688.8|1671|1688.41|1670.61|11
1651023730000|2022-04-27 01:42:10|1688.86|1671.06|1688.63|1670.83|1689.14|1671.34|1688.63|1670.83|13
1651023740000|2022-04-27 01:42:20|1688.95|1671.15|1689.11|1671.31|1689.17|1671.37|1688.95|1671.15|8
1651023750000|2022-04-27 01:42:30|1689.13|1671.33|1689.08|1671.28|1689.13|1671.33|1689.08|1671.28|4
1651023760000|2022-04-27 01:42:40|1689.09|1671.29|1688.69|1670.89|1689.23|1671.43|1688.69|1670.89|15
1651023770000|2022-04-27 01:42:50|1688.58|1670.78|1688.27|1670.47|1688.58|1670.78|1688.27|1670.47|7
1651023780000|2022-04-27 01:43:00|1688.28|1670.48|1688.38|1670.58|1688.38|1670.58|1688.28|1670.48|3
1651023790000|2022-04-27 01:43:10|1688.48|1670.68|1688.42|1670.62|1688.5|1670.7|1688.36|1670.56|11
1651023800000|2022-04-27 01:43:20|1688.36|1670.56|1687.69|1669.89|1688.36|1670.56|1687.69|1669.89|10
1651023810000|2022-04-27 01:43:30|1687.55|1669.75|1687.33|1669.53|1687.55|1669.75|1687.33|1669.53|6
1651023820000|2022-04-27 01:43:40|1687.21|1669.41|1687.27|1669.47|1687.31|1669.51|1687.2|1669.4|10
1651023830000|2022-04-27 01:43:50|1687.26|1669.46|1687.2|1669.4|1687.26|1669.46|1687.2|1669.4|6
1651023840000|2022-04-27 01:44:00|1687.3|1669.5|1687.75|1669.95|1687.78|1669.98|1687.3|1669.5|20
1651023850000|2022-04-27 01:44:10|1687.78|1669.98|1687.69|1669.89|1687.78|1669.98|1687.56|1669.76|18
1651023860000|2022-04-27 01:44:20|1687.67|1669.87|1687.53|1669.73|1687.8|1670|1687.53|1669.73|14
1651023870000|2022-04-27 01:44:30|1687.48|1669.68|1687.43|1669.63|1687.53|1669.73|1687.41|1669.61|10
1651023880000|2022-04-27 01:44:40|1687.3|1669.5|1687.82|1670.02|1687.82|1670.02|1687.27|1669.47|8
1651023890000|2022-04-27 01:44:50|1687.85|1670.05|1687.45|1669.65|1687.85|1670.05|1687.42|1669.62|17
1651023900000|2022-04-27 01:45:00|1687.44|1669.64|1687.61|1669.81|1687.87|1670.07|1687.44|1669.64|19
1651023910000|2022-04-27 01:45:10|1687.6|1669.8|1688.16|1670.36|1688.23|1670.43|1687.59|1669.79|17
1651023920000|2022-04-27 01:45:20|1688.15|1670.35|1688.03|1670.23|1688.16|1670.36|1687.9|1670.1|15
1651023930000|2022-04-27 01:45:30|1687.99|1670.19|1688|1670.2|1688.3|1670.5|1687.69|1669.89|20
1651023950000|2022-04-27 01:45:50|1687.9|1670.1|1687.9|1670.1|1687.9|1670.1|1687.9|1670.1|1
1651023960000|2022-04-27 01:46:00|1687.4|1669.6|1687.49|1669.69|1687.6|1669.8|1687.37|1669.57|10
1651023970000|2022-04-27 01:46:10|1687.64|1669.84|1687.49|1669.69|1687.96|1670.16|1687.49|1669.69|13
1651023980000|2022-04-27 01:46:20|1687.47|1669.67|1687.81|1670.01|1687.81|1670.01|1687.47|1669.67|7
1651023990000|2022-04-27 01:46:30|1687.85|1670.05|1687.86|1670.06|1687.91|1670.11|1687.82|1670.02|10
1651024000000|2022-04-27 01:46:40|1687.98|1670.18|1688.62|1670.82|1688.62|1670.82|1687.9|1670.1|12
1651024010000|2022-04-27 01:46:50|1688.6|1670.8|1688.53|1670.73|1688.6|1670.8|1688.48|1670.68|12
1651024020000|2022-04-27 01:47:00|1688.54|1670.74|1688.59|1670.79|1688.59|1670.79|1688.54|1670.74|7
1651024030000|2022-04-27 01:47:10|1688.5|1670.7|1687.96|1670.16|1688.5|1670.7|1687.96|1670.16|10
1651024040000|2022-04-27 01:47:20|1687.85|1670.05|1687.49|1669.69|1687.97|1670.17|1687.47|1669.67|15
1651024050000|2022-04-27 01:47:30|1687.47|1669.67|1687.49|1669.69|1687.49|1669.69|1687.47|1669.67|2
1651024060000|2022-04-27 01:47:40|1687.47|1669.67|1686.64|1668.84|1687.47|1669.67|1686.64|1668.84|11
1651024070000|2022-04-27 01:47:50|1686.63|1668.83|1685.55|1667.75|1686.63|1668.83|1685.55|1667.75|10
1651024080000|2022-04-27 01:48:00|1686.11|1668.31|1686.36|1668.56|1686.46|1668.66|1686.11|1668.31|16
1651024090000|2022-04-27 01:48:10|1686.35|1668.55|1686.35|1668.55|1686.36|1668.56|1686.33|1668.53|6
1651024100000|2022-04-27 01:48:20|1686.36|1668.56|1686.79|1668.99|1686.84|1669.04|1686.36|1668.56|11
1651024110000|2022-04-27 01:48:30|1686.81|1669.01|1686.59|1668.79|1686.83|1669.03|1686.53|1668.73|22
1651024120000|2022-04-27 01:48:40|1686.61|1668.81|1687.47|1669.67|1687.66|1669.86|1686.58|1668.78|21
1651024130000|2022-04-27 01:48:50|1687.4|1669.6|1687.35|1669.55|1687.4|1669.6|1687.2|1669.4|16
1651024140000|2022-04-27 01:49:00|1687.33|1669.53|1687.44|1669.64|1687.44|1669.64|1687.33|1669.53|21
1651024150000|2022-04-27 01:49:10|1687.43|1669.63|1688.29|1670.49|1688.34|1670.54|1687.43|1669.63|14
1651024160000|2022-04-27 01:49:20|1688.32|1670.52|1688.14|1670.34|1688.32|1670.52|1688.14|1670.34|6
1651024170000|2022-04-27 01:49:30|1688.13|1670.33|1688.13|1670.33|1688.13|1670.33|1688.11|1670.31|3
1651024180000|2022-04-27 01:49:40|1688.11|1670.31|1687.41|1669.61|1688.11|1670.31|1687.27|1669.47|24
1651024190000|2022-04-27 01:49:50|1687.39|1669.59|1686.39|1668.59|1687.39|1669.59|1686.35|1668.55|14
1651024200000|2022-04-27 01:50:00|1686.38|1668.58|1686.36|1668.56|1686.89|1669.09|1686.36|1668.56|5
1651024210000|2022-04-27 01:50:10|1686.29|1668.49|1685.7|1667.9|1686.29|1668.49|1685.6|1667.8|17
1651024220000|2022-04-27 01:50:20|1685.55|1667.75|1685.66|1667.86|1685.66|1667.86|1685.43|1667.63|11
1651024230000|2022-04-27 01:50:30|1685.96|1668.16|1686.92|1669.12|1686.97|1669.17|1685.96|1668.16|25
1651024240000|2022-04-27 01:50:40|1687.28|1669.48|1688.39|1670.59|1688.39|1670.59|1687.19|1669.39|12
1651024250000|2022-04-27 01:50:50|1688.34|1670.54|1688.9|1671.1|1688.9|1671.1|1688.31|1670.51|19
1651024260000|2022-04-27 01:51:00|1688.73|1670.93|1689.15|1671.35|1689.15|1671.35|1688.71|1670.91|6
1651024270000|2022-04-27 01:51:10|1689.07|1671.27|1689.07|1671.27|1689.07|1671.27|1689.07|1671.27|1
1651024280000|2022-04-27 01:51:20|1689.12|1671.32|1689.42|1671.62|1689.42|1671.62|1689.12|1671.32|2
1651024290000|2022-04-27 01:51:30|1689.12|1671.32|1689.47|1671.67|1689.47|1671.67|1689.12|1671.32|3
1651024300000|2022-04-27 01:51:40|1689.51|1671.71|1690.08|1672.28|1690.08|1672.28|1689.51|1671.71|11
1651024310000|2022-04-27 01:51:50|1690.09|1672.29|1689.62|1671.82|1690.09|1672.29|1689.5|1671.7|7
1651024320000|2022-04-27 01:52:00|1689.65|1671.85|1689.96|1672.16|1689.96|1672.16|1689.65|1671.85|7
1651024330000|2022-04-27 01:52:10|1689.95|1672.15|1689.63|1671.83|1689.95|1672.15|1689.63|1671.83|11
1651024340000|2022-04-27 01:52:20|1689.71|1671.91|1689.72|1671.92|1689.72|1671.92|1689.69|1671.89|4
1651024350000|2022-04-27 01:52:30|1689.92|1672.12|1689.92|1672.12|1689.94|1672.14|1689.92|1672.12|3
1651024360000|2022-04-27 01:52:40|1690.02|1672.22|1690.02|1672.22|1690.02|1672.22|1690.02|1672.22|1
1651024370000|2022-04-27 01:52:50|1690.05|1672.25|1690.13|1672.33|1690.13|1672.33|1690.05|1672.25|4
1651024380000|2022-04-27 01:53:00|1690.15|1672.35|1690.08|1672.28|1690.15|1672.35|1690.07|1672.27|7
1651024390000|2022-04-27 01:53:10|1690.13|1672.33|1690.14|1672.34|1690.15|1672.35|1690.13|1672.33|4
1651024400000|2022-04-27 01:53:20|1690.17|1672.37|1690.32|1672.52|1690.52|1672.72|1690.17|1672.37|7
1651024410000|2022-04-27 01:53:30|1690.45|1672.65|1690.52|1672.72|1690.52|1672.72|1690.32|1672.52|7
1651024420000|2022-04-27 01:53:40|1690.32|1672.52|1690.32|1672.52|1690.32|1672.52|1690.32|1672.52|1
1651024430000|2022-04-27 01:53:50|1690|1672.2|1690.52|1672.72|1690.52|1672.72|1690|1672.2|5
1651024440000|2022-04-27 01:54:00|1690.4|1672.6|1690.26|1672.46|1690.4|1672.6|1690.02|1672.22|5
1651024450000|2022-04-27 01:54:10|1690.27|1672.47|1690.45|1672.65|1690.47|1672.67|1690.27|1672.47|4
1651024460000|2022-04-27 01:54:20|1690.32|1672.52|1690.65|1672.85|1690.65|1672.85|1690.32|1672.52|2
1651024470000|2022-04-27 01:54:30|1690.5|1672.7|1690.2|1672.4|1690.52|1672.72|1690.2|1672.4|5
1651024490000|2022-04-27 01:54:50|1689.99|1672.19|1690.02|1672.22|1690.02|1672.22|1689.99|1672.19|2
1651024500000|2022-04-27 01:55:00|1690|1672.2|1690.02|1672.22|1690.02|1672.22|1689.96|1672.16|4
1651024510000|2022-04-27 01:55:10|1690|1672.2|1690.52|1672.72|1690.52|1672.72|1690|1672.2|3
1651024520000|2022-04-27 01:55:20|1690.7|1672.9|1690.7|1672.9|1690.7|1672.9|1690.7|1672.9|1
1651024540000|2022-04-27 01:55:40|1690.85|1673.05|1690.85|1673.05|1690.85|1673.05|1690.85|1673.05|1
1651024560000|2022-04-27 01:56:00|1691.05|1673.25|1690.76|1672.96|1691.05|1673.25|1690.67|1672.87|3
1651024570000|2022-04-27 01:56:10|1690.61|1672.81|1690.61|1672.81|1690.61|1672.81|1690.61|1672.81|1
1651024590000|2022-04-27 01:56:30|1690.9|1673.1|1690.55|1672.75|1690.9|1673.1|1690.55|1672.75|4
1651024600000|2022-04-27 01:56:40|1690.85|1673.05|1690.9|1673.1|1690.9|1673.1|1690.85|1673.05|2
1651024610000|2022-04-27 01:56:50|1691.35|1673.55|1691.9|1674.1|1691.9|1674.1|1691.35|1673.55|3
1651024620000|2022-04-27 01:57:00|1691.55|1673.75|1691.85|1674.05|1692.2|1674.4|1691.55|1673.75|3
1651024630000|2022-04-27 01:57:10|1691.4|1673.6|1691.75|1673.95|1691.9|1674.1|1691.4|1673.6|4
1651024640000|2022-04-27 01:57:20|1691.9|1674.1|1691.9|1674.1|1691.9|1674.1|1691.9|1674.1|1
1651024650000|2022-04-27 01:57:30|1691.55|1673.75|1691.38|1673.58|1691.55|1673.75|1691.25|1673.45|4
1651024660000|2022-04-27 01:57:40|1691.4|1673.6|1691.3|1673.5|1691.4|1673.6|1691.3|1673.5|2
1651024670000|2022-04-27 01:57:50|1691.8|1674|1691.85|1674.05|1691.85|1674.05|1691.8|1674|2
1651024680000|2022-04-27 01:58:00|1692.05|1674.25|1692.05|1674.25|1692.05|1674.25|1692.05|1674.25|1
1651024690000|2022-04-27 01:58:10|1691.99|1674.19|1691.85|1674.05|1691.99|1674.19|1691.85|1674.05|3
1651024700000|2022-04-27 01:58:20|1691.75|1673.95|1691.85|1674.05|1691.85|1674.05|1691.42|1673.62|12
1651024720000|2022-04-27 01:58:40|1691.9|1674.1|1691.9|1674.1|1691.9|1674.1|1691.9|1674.1|1
1651024730000|2022-04-27 01:58:50|1692.15|1674.35|1692.22|1674.42|1692.3|1674.5|1692.15|1674.35|7
1651024740000|2022-04-27 01:59:00|1692.47|1674.67|1692.34|1674.54|1692.53|1674.73|1692.31|1674.51|11
1651024750000|2022-04-27 01:59:10|1692.32|1674.52|1692.47|1674.67|1692.52|1674.72|1692.32|1674.52|8
1651024760000|2022-04-27 01:59:20|1692.48|1674.68|1692.4|1674.6|1692.51|1674.71|1692.19|1674.39|10
1651024770000|2022-04-27 01:59:30|1692.49|1674.69|1692.36|1674.56|1692.49|1674.69|1692.36|1674.56|3
1651024780000|2022-04-27 01:59:40|1692.38|1674.58|1692.4|1674.6|1692.42|1674.62|1692.38|1674.58|3
1651024790000|2022-04-27 01:59:50|1692.44|1674.64|1692.15|1674.35|1692.9|1675.1|1692.15|1674.35|13
1651024800000|2022-04-27 02:00:00|1692.4|1674.6|1692.5|1674.7|1692.67|1674.87|1692.34|1674.54|10
1651024810000|2022-04-27 02:00:10|1692.45|1674.65|1692.49|1674.69|1692.6|1674.8|1692.15|1674.35|12
1651024820000|2022-04-27 02:00:20|1692.44|1674.64|1692.1|1674.3|1692.44|1674.64|1691.9|1674.1|8
1651024830000|2022-04-27 02:00:30|1692.05|1674.25|1692.43|1674.63|1692.43|1674.63|1692.05|1674.25|2
1651024850000|2022-04-27 02:00:50|1692.38|1674.58|1691.61|1673.81|1692.38|1674.58|1691.61|1673.81|6
1651024860000|2022-04-27 02:01:00|1691.41|1673.61|1691.41|1673.61|1691.41|1673.61|1691.41|1673.61|1
1651024880000|2022-04-27 02:01:20|1691.46|1673.66|1691.5|1673.7|1691.51|1673.71|1691.46|1673.66|3
1651024890000|2022-04-27 02:01:30|1691.51|1673.71|1691.58|1673.78|1691.58|1673.78|1691.5|1673.7|3
1651024900000|2022-04-27 02:01:40|1691.5|1673.7|1691.5|1673.7|1691.51|1673.71|1691.5|1673.7|3
1651024910000|2022-04-27 02:01:50|1691.55|1673.75|1691.65|1673.85|1691.8|1674|1691.55|1673.75|13
1651024920000|2022-04-27 02:02:00|1691.55|1673.75|1691.51|1673.71|1691.92|1674.12|1691.5|1673.7|16
1651024930000|2022-04-27 02:02:10|1691.5|1673.7|1691.45|1673.65|1691.51|1673.71|1691.45|1673.65|4
1651024940000|2022-04-27 02:02:20|1691.51|1673.71|1691.6|1673.8|1691.77|1673.97|1691.51|1673.71|6
1651024950000|2022-04-27 02:02:30|1691.58|1673.78|1691.45|1673.65|1691.61|1673.81|1691.45|1673.65|6
1651024960000|2022-04-27 02:02:40|1691.46|1673.66|1691.45|1673.65|1691.46|1673.66|1691.45|1673.65|4
1651024970000|2022-04-27 02:02:50|1691.4|1673.6|1691.45|1673.65|1691.45|1673.65|1691.36|1673.56|4
1651024980000|2022-04-27 02:03:00|1691.53|1673.73|1691.58|1673.78|1691.6|1673.8|1691.53|1673.73|4
1651024990000|2022-04-27 02:03:10|1691.57|1673.77|1691.58|1673.78|1691.6|1673.8|1691.57|1673.77|3
1651025000000|2022-04-27 02:03:20|1691.53|1673.73|1691.58|1673.78|1691.6|1673.8|1691.53|1673.73|8
1651025010000|2022-04-27 02:03:30|1691.48|1673.68|1691.46|1673.66|1691.48|1673.68|1691.45|1673.65|4
1651025020000|2022-04-27 02:03:40|1691.47|1673.67|1691.53|1673.73|1691.56|1673.76|1691.44|1673.64|11
1651025030000|2022-04-27 02:03:50|1691.57|1673.77|1691.58|1673.78|1691.65|1673.85|1691.51|1673.71|14
1651025040000|2022-04-27 02:04:00|1691.57|1673.77|1692.21|1674.41|1692.23|1674.43|1691.57|1673.77|13
1651025050000|2022-04-27 02:04:10|1692.22|1674.42|1691.67|1673.87|1692.41|1674.61|1691.67|1673.87|10
1651025060000|2022-04-27 02:04:20|1691.6|1673.8|1691.6|1673.8|1691.6|1673.8|1691.58|1673.78|3
1651025070000|2022-04-27 02:04:30|1691.59|1673.79|1691.6|1673.8|1691.72|1673.92|1691.59|1673.79|7
1651025080000|2022-04-27 02:04:40|1691.72|1673.92|1692.4|1674.6|1692.4|1674.6|1691.72|1673.92|7
1651025090000|2022-04-27 02:04:50|1692.36|1674.56|1692.61|1674.81|1692.61|1674.81|1692.36|1674.56|13
1651025100000|2022-04-27 02:05:00|1692.59|1674.79|1692.59|1674.79|1692.6|1674.8|1692.48|1674.68|9
1651025120000|2022-04-27 02:05:20|1692.71|1674.91|1693.15|1675.35|1693.15|1675.35|1692.71|1674.91|3
1651025130000|2022-04-27 02:05:30|1692.98|1675.18|1692.59|1674.79|1692.98|1675.18|1692.59|1674.79|9
1651025140000|2022-04-27 02:05:40|1692.61|1674.81|1692.83|1675.03|1692.83|1675.03|1692.55|1674.75|13
1651025150000|2022-04-27 02:05:50|1692.84|1675.04|1693.4|1675.6|1693.4|1675.6|1692.84|1675.04|4
1651025160000|2022-04-27 02:06:00|1693.25|1675.45|1693.7|1675.9|1693.85|1676.05|1693.25|1675.45|12
1651025170000|2022-04-27 02:06:10|1693.41|1675.61|1692.88|1675.08|1693.41|1675.61|1692.88|1675.08|8
1651025180000|2022-04-27 02:06:20|1692.86|1675.06|1692.7|1674.9|1692.87|1675.07|1692.65|1674.85|7
1651025190000|2022-04-27 02:06:30|1692.65|1674.85|1692.4|1674.6|1692.65|1674.85|1692.36|1674.56|6
1651025200000|2022-04-27 02:06:40|1692.41|1674.61|1692.1|1674.3|1692.41|1674.61|1692.1|1674.3|19
1651025210000|2022-04-27 02:06:50|1692.07|1674.27|1691.75|1673.95|1692.07|1674.27|1691.69|1673.89|8
1651025220000|2022-04-27 02:07:00|1691.69|1673.89|1691.6|1673.8|1691.82|1674.02|1691.35|1673.55|16
1651025230000|2022-04-27 02:07:10|1691.25|1673.45|1689.5|1671.7|1691.25|1673.45|1689.5|1671.7|22
1651025240000|2022-04-27 02:07:20|1690.11|1672.31|1690.38|1672.58|1690.42|1672.62|1690.11|1672.31|19
1651025250000|2022-04-27 02:07:30|1690.34|1672.54|1691.07|1673.27|1691.15|1673.35|1690.33|1672.53|15
1651025260000|2022-04-27 02:07:40|1691.05|1673.25|1690.63|1672.83|1691.05|1673.25|1690.62|1672.82|7
1651025270000|2022-04-27 02:07:50|1690.76|1672.96|1691.27|1673.47|1691.37|1673.57|1690.76|1672.96|13
1651025280000|2022-04-27 02:08:00|1691.26|1673.46|1691.35|1673.55|1691.43|1673.63|1691.23|1673.43|19
1651025290000|2022-04-27 02:08:10|1691.38|1673.58|1691.88|1674.08|1691.94|1674.14|1691.35|1673.55|19
1651025300000|2022-04-27 02:08:20|1691.9|1674.1|1691.97|1674.17|1692.06|1674.26|1691.9|1674.1|6
1651025310000|2022-04-27 02:08:30|1692.14|1674.34|1692.16|1674.36|1692.16|1674.36|1691.97|1674.17|7
1651025320000|2022-04-27 02:08:40|1692.28|1674.48|1692.17|1674.37|1692.28|1674.48|1692.17|1674.37|3
1651025330000|2022-04-27 02:08:50|1691.98|1674.18|1691.85|1674.05|1692.16|1674.36|1691.85|1674.05|7
1651025340000|2022-04-27 02:09:00|1691.83|1674.03|1691.71|1673.91|1691.83|1674.03|1691.66|1673.86|8
1651025350000|2022-04-27 02:09:10|1691.74|1673.94|1691.33|1673.53|1691.74|1673.94|1691.33|1673.53|5
1651025360000|2022-04-27 02:09:20|1691.22|1673.42|1691.26|1673.46|1691.29|1673.49|1691.22|1673.42|11
1651025370000|2022-04-27 02:09:30|1691.25|1673.45|1691.25|1673.45|1691.26|1673.46|1691.22|1673.42|5
1651025380000|2022-04-27 02:09:40|1691.3|1673.5|1691.37|1673.57|1691.37|1673.57|1691.3|1673.5|6
1651025390000|2022-04-27 02:09:50|1691.29|1673.49|1691.41|1673.61|1691.47|1673.67|1691.15|1673.35|14
1651025400000|2022-04-27 02:10:00|1691.4|1673.6|1691.14|1673.34|1691.41|1673.61|1691.1|1673.3|10
1651025410000|2022-04-27 02:10:10|1691.24|1673.44|1691.2|1673.4|1691.27|1673.47|1691.08|1673.28|15
1651025420000|2022-04-27 02:10:20|1691.21|1673.41|1691.23|1673.43|1691.29|1673.49|1691.13|1673.33|10
1651025430000|2022-04-27 02:10:30|1691.28|1673.48|1691.36|1673.56|1691.45|1673.65|1691.28|1673.48|8
1651025440000|2022-04-27 02:10:40|1691.37|1673.57|1691.39|1673.59|1691.62|1673.82|1691.37|1673.57|20
1651025450000|2022-04-27 02:10:50|1691.42|1673.62|1691.88|1674.08|1691.95|1674.15|1691.42|1673.62|17
1651025460000|2022-04-27 02:11:00|1691.84|1674.04|1691.69|1673.89|1692.05|1674.25|1691.63|1673.83|10
1651025470000|2022-04-27 02:11:10|1691.73|1673.93|1691.34|1673.54|1691.73|1673.93|1691.34|1673.54|11
1651025480000|2022-04-27 02:11:20|1691.48|1673.68|1691.67|1673.87|1691.67|1673.87|1691.46|1673.66|6
1651025490000|2022-04-27 02:11:30|1691.74|1673.94|1692.75|1674.95|1692.79|1674.99|1691.74|1673.94|13
1651025500000|2022-04-27 02:11:40|1693.22|1675.42|1693.4|1675.6|1693.4|1675.6|1693.15|1675.35|9
1651025510000|2022-04-27 02:11:50|1693.53|1675.73|1693.47|1675.67|1694.09|1676.29|1693.47|1675.67|7
1651025520000|2022-04-27 02:12:00|1693.5|1675.7|1693.9|1676.1|1693.9|1676.1|1693.34|1675.54|7
1651025530000|2022-04-27 02:12:10|1694.09|1676.29|1693.28|1675.48|1694.09|1676.29|1693.19|1675.39|8
1651025540000|2022-04-27 02:12:20|1692.93|1675.13|1693.18|1675.38|1693.28|1675.48|1692.93|1675.13|6
1651025550000|2022-04-27 02:12:30|1693.4|1675.6|1693.15|1675.35|1693.43|1675.63|1692.85|1675.05|14
1651025560000|2022-04-27 02:12:40|1692.78|1674.98|1692.5|1674.7|1692.82|1675.02|1692.5|1674.7|9
1651025570000|2022-04-27 02:12:50|1692.11|1674.31|1692.68|1674.88|1692.68|1674.88|1692.11|1674.31|9
1651025580000|2022-04-27 02:13:00|1692.67|1674.87|1693.18|1675.38|1693.18|1675.38|1692.67|1674.87|5
1651025590000|2022-04-27 02:13:10|1693.47|1675.67|1693.9|1676.1|1693.9|1676.1|1693.4|1675.6|6
1651025610000|2022-04-27 02:13:30|1693.95|1676.15|1693.87|1676.07|1693.95|1676.15|1693.87|1676.07|3
1651025620000|2022-04-27 02:13:40|1693.54|1675.74|1692.88|1675.08|1693.54|1675.74|1692.88|1675.08|11
1651025630000|2022-04-27 02:13:50|1692.89|1675.09|1692.88|1675.08|1692.93|1675.13|1692.84|1675.04|13
1651025640000|2022-04-27 02:14:00|1692.95|1675.15|1692.83|1675.03|1692.97|1675.17|1692.83|1675.03|7
1651025650000|2022-04-27 02:14:10|1692.84|1675.04|1693.47|1675.67|1693.47|1675.67|1692.81|1675.01|11
1651025660000|2022-04-27 02:14:20|1693.45|1675.65|1693.41|1675.61|1693.45|1675.65|1692.98|1675.18|8
1651025670000|2022-04-27 02:14:30|1692.99|1675.19|1692.98|1675.18|1693.05|1675.25|1692.98|1675.18|6
1651025680000|2022-04-27 02:14:40|1693.02|1675.22|1693.48|1675.68|1693.85|1676.05|1693.02|1675.22|15
1651025690000|2022-04-27 02:14:50|1693.37|1675.57|1693.37|1675.57|1693.37|1675.57|1693.37|1675.57|1
1651025700000|2022-04-27 02:15:00|1693.36|1675.56|1692.94|1675.14|1693.49|1675.69|1692.92|1675.12|11
1651025710000|2022-04-27 02:15:10|1692.87|1675.07|1692.12|1674.32|1693.2|1675.4|1692.12|1674.32|19
1651025720000|2022-04-27 02:15:20|1692.35|1674.55|1692|1674.2|1692.4|1674.6|1692|1674.2|4
1651025730000|2022-04-27 02:15:30|1692.31|1674.51|1692.29|1674.49|1692.41|1674.61|1692.13|1674.33|14
1651025740000|2022-04-27 02:15:40|1692.28|1674.48|1692.52|1674.72|1692.52|1674.72|1692.2|1674.4|8
1651025750000|2022-04-27 02:15:50|1692.53|1674.73|1692.51|1674.71|1692.6|1674.8|1692.41|1674.61|16
1651025760000|2022-04-27 02:16:00|1692.45|1674.65|1692.9|1675.1|1692.92|1675.12|1692.4|1674.6|15
1651025770000|2022-04-27 02:16:10|1692.88|1675.08|1692.56|1674.76|1692.98|1675.18|1692.56|1674.76|18
1651025780000|2022-04-27 02:16:20|1692.64|1674.84|1692.53|1674.73|1692.64|1674.84|1692.49|1674.69|5
1651025790000|2022-04-27 02:16:30|1692.26|1674.46|1691.41|1673.61|1692.26|1674.46|1691.37|1673.57|16
1651025800000|2022-04-27 02:16:40|1691.31|1673.51|1691.4|1673.6|1691.55|1673.75|1691.3|1673.5|10
1651025810000|2022-04-27 02:16:50|1691.39|1673.59|1691.4|1673.6|1691.4|1673.6|1691.38|1673.58|3
1651025820000|2022-04-27 02:17:00|1691.43|1673.63|1692.26|1674.46|1692.28|1674.48|1691.43|1673.63|10
1651025830000|2022-04-27 02:17:10|1692.6|1674.8|1692.52|1674.72|1692.6|1674.8|1692.49|1674.69|8
1651025840000|2022-04-27 02:17:20|1692.56|1674.76|1692.62|1674.82|1693.07|1675.27|1692.52|1674.72|14
1651025850000|2022-04-27 02:17:30|1692.72|1674.92|1692.79|1674.99|1692.84|1675.04|1692.7|1674.9|8
1651025860000|2022-04-27 02:17:40|1692.85|1675.05|1693.04|1675.24|1693.06|1675.26|1692.75|1674.95|17
1651025870000|2022-04-27 02:17:50|1693.03|1675.23|1693.04|1675.24|1693.05|1675.25|1693.03|1675.23|6
1651025880000|2022-04-27 02:18:00|1693.05|1675.25|1693.53|1675.73|1693.53|1675.73|1693.04|1675.24|9
1651025890000|2022-04-27 02:18:10|1693.45|1675.65|1693.47|1675.67|1693.47|1675.67|1693.45|1675.65|2
1651025900000|2022-04-27 02:18:20|1693.48|1675.68|1693.5|1675.7|1693.5|1675.7|1693.47|1675.67|3
1651025910000|2022-04-27 02:18:30|1693.46|1675.66|1693.45|1675.65|1693.53|1675.73|1693.45|1675.65|12
1651025920000|2022-04-27 02:18:40|1693.46|1675.66|1693.48|1675.68|1693.55|1675.75|1693.45|1675.65|7
1651025930000|2022-04-27 02:18:50|1693.51|1675.71|1693.48|1675.68|1693.51|1675.71|1693.46|1675.66|7
1651025940000|2022-04-27 02:19:00|1693.5|1675.7|1693.4|1675.6|1693.5|1675.7|1692.56|1674.76|16
1651025950000|2022-04-27 02:19:10|1693.42|1675.62|1693.52|1675.72|1693.54|1675.74|1693.42|1675.62|11
1651025960000|2022-04-27 02:19:20|1693.48|1675.68|1693.63|1675.83|1693.67|1675.87|1693.48|1675.68|10
1651025970000|2022-04-27 02:19:30|1693.84|1676.04|1693.63|1675.83|1693.85|1676.05|1693.61|1675.81|8
1651025980000|2022-04-27 02:19:40|1693.84|1676.04|1693.74|1675.94|1693.84|1676.04|1693.53|1675.73|5
1651025990000|2022-04-27 02:19:50|1693.75|1675.95|1693.53|1675.73|1693.75|1675.95|1693.53|1675.73|4
1651026000000|2022-04-27 02:20:00|1693.58|1675.78|1693.58|1675.78|1693.58|1675.78|1693.58|1675.78|1
1651026010000|2022-04-27 02:20:10|1693.73|1675.93|1693.83|1676.03|1693.87|1676.07|1693.73|1675.93|11
1651026020000|2022-04-27 02:20:20|1693.81|1676.01|1692.97|1675.17|1693.85|1676.05|1692.97|1675.17|12
1651026030000|2022-04-27 02:20:30|1692.81|1675.01|1692.9|1675.1|1693.01|1675.21|1692.81|1675.01|3
1651026040000|2022-04-27 02:20:40|1693.13|1675.33|1692.98|1675.18|1693.14|1675.34|1692.98|1675.18|10
1651026050000|2022-04-27 02:20:50|1692.97|1675.17|1692.99|1675.19|1693.02|1675.22|1692.97|1675.17|3
1651026060000|2022-04-27 02:21:00|1692.78|1674.98|1692.96|1675.16|1692.97|1675.17|1692.78|1674.98|3
1651026070000|2022-04-27 02:21:10|1692.94|1675.14|1692.5|1674.7|1692.94|1675.14|1692.42|1674.62|10
1651026080000|2022-04-27 02:21:20|1692.47|1674.67|1692.47|1674.67|1692.47|1674.67|1692.39|1674.59|9
1651026090000|2022-04-27 02:21:30|1692.44|1674.64|1692.54|1674.74|1692.54|1674.74|1692.43|1674.63|8
1651026100000|2022-04-27 02:21:40|1692.55|1674.75|1692.53|1674.73|1692.97|1675.17|1692.5|1674.7|17
1651026110000|2022-04-27 02:21:50|1692.55|1674.75|1692.45|1674.65|1692.55|1674.75|1692.44|1674.64|6
1651026120000|2022-04-27 02:22:00|1692.42|1674.62|1692.32|1674.52|1692.42|1674.62|1692.3|1674.5|3
1651026130000|2022-04-27 02:22:10|1692.33|1674.53|1692.33|1674.53|1692.34|1674.54|1692.33|1674.53|3
1651026140000|2022-04-27 02:22:20|1692.13|1674.33|1691.68|1673.88|1692.2|1674.4|1691.68|1673.88|9
1651026150000|2022-04-27 02:22:30|1691.61|1673.81|1691.61|1673.81|1691.61|1673.81|1691.47|1673.67|17
1651026160000|2022-04-27 02:22:40|1691.65|1673.85|1692.94|1675.14|1693|1675.2|1691.61|1673.81|30
1651026170000|2022-04-27 02:22:50|1692.85|1675.05|1692.99|1675.19|1693.03|1675.23|1692.84|1675.04|11
1651026180000|2022-04-27 02:23:00|1693.03|1675.23|1693.41|1675.61|1693.44|1675.64|1692.82|1675.02|29
1651026190000|2022-04-27 02:23:10|1693.39|1675.59|1693.1|1675.3|1693.4|1675.6|1693.1|1675.3|10
1651026200000|2022-04-27 02:23:20|1692.9|1675.1|1692.46|1674.66|1692.9|1675.1|1692.43|1674.63|9
1651026210000|2022-04-27 02:23:30|1692.5|1674.7|1692.5|1674.7|1692.6|1674.8|1692.44|1674.64|8
1651026220000|2022-04-27 02:23:40|1692.44|1674.64|1692.49|1674.69|1692.5|1674.7|1692.44|1674.64|6
1651026230000|2022-04-27 02:23:50|1692.52|1674.72|1692.56|1674.76|1692.57|1674.77|1692.52|1674.72|3
1651026240000|2022-04-27 02:24:00|1692.57|1674.77|1693.16|1675.36|1693.48|1675.68|1692.57|1674.77|19
1651026250000|2022-04-27 02:24:10|1693.14|1675.34|1692.72|1674.92|1693.14|1675.34|1692.67|1674.87|22
1651026260000|2022-04-27 02:24:20|1692.75|1674.95|1693.26|1675.46|1693.39|1675.59|1692.75|1674.95|21
1651026270000|2022-04-27 02:24:30|1693.27|1675.47|1693.49|1675.69|1693.49|1675.69|1693.27|1675.47|7
1651026280000|2022-04-27 02:24:40|1693.47|1675.67|1693.45|1675.65|1693.48|1675.68|1693.43|1675.63|6
1651026290000|2022-04-27 02:24:50|1693.41|1675.61|1693.39|1675.59|1693.48|1675.68|1693.39|1675.59|12
1651026300000|2022-04-27 02:25:00|1693.31|1675.51|1693.85|1676.05|1694.08|1676.28|1693.11|1675.31|28
1651026310000|2022-04-27 02:25:10|1693.99|1676.19|1694.15|1676.35|1694.15|1676.35|1693.86|1676.06|11
1651026320000|2022-04-27 02:25:20|1694.13|1676.33|1693.86|1676.06|1694.19|1676.39|1693.86|1676.06|3
1651026330000|2022-04-27 02:25:30|1693.83|1676.03|1693.81|1676.01|1693.83|1676.03|1693.81|1676.01|2
1651026340000|2022-04-27 02:25:40|1693.83|1676.03|1693.48|1675.68|1693.83|1676.03|1693.17|1675.37|14
1651026350000|2022-04-27 02:25:50|1693.55|1675.75|1693.11|1675.31|1693.57|1675.77|1693.11|1675.31|12
1651026360000|2022-04-27 02:26:00|1692.99|1675.19|1693.63|1675.83|1693.68|1675.88|1692.99|1675.19|14
1651026370000|2022-04-27 02:26:10|1693.65|1675.85|1694.1|1676.3|1694.27|1676.47|1693.65|1675.85|12
1651026380000|2022-04-27 02:26:20|1694.12|1676.32|1694.06|1676.26|1694.13|1676.33|1693.92|1676.12|10
1651026390000|2022-04-27 02:26:30|1694.05|1676.25|1694.05|1676.25|1694.06|1676.26|1694.05|1676.25|3
1651026400000|2022-04-27 02:26:40|1694.06|1676.26|1694.01|1676.21|1694.06|1676.26|1694.01|1676.21|3
1651026410000|2022-04-27 02:26:50|1694.02|1676.22|1693.91|1676.11|1694.02|1676.22|1693.91|1676.11|2
1651026420000|2022-04-27 02:27:00|1694|1676.2|1694.01|1676.21|1694.03|1676.23|1693.96|1676.16|10
1651026430000|2022-04-27 02:27:10|1694.11|1676.31|1694.11|1676.31|1694.15|1676.35|1694.07|1676.27|9
1651026440000|2022-04-27 02:27:20|1694.1|1676.3|1693.99|1676.19|1694.1|1676.3|1693.99|1676.19|4
1651026450000|2022-04-27 02:27:30|1694.07|1676.27|1694.04|1676.24|1694.28|1676.48|1693.99|1676.19|18
1651026460000|2022-04-27 02:27:40|1694.05|1676.25|1694|1676.2|1694.3|1676.5|1693.79|1675.99|21
1651026470000|2022-04-27 02:27:50|1693.97|1676.17|1694.74|1676.94|1694.74|1676.94|1693.94|1676.14|12
1651026480000|2022-04-27 02:28:00|1694.77|1676.97|1694.73|1676.93|1694.91|1677.11|1694.59|1676.79|11
1651026490000|2022-04-27 02:28:10|1694.62|1676.82|1694.41|1676.61|1694.68|1676.88|1694.41|1676.61|3
1651026500000|2022-04-27 02:28:20|1694.48|1676.68|1694.55|1676.75|1694.6|1676.8|1694.48|1676.68|10
1651026510000|2022-04-27 02:28:30|1694.4|1676.6|1694.05|1676.25|1694.5|1676.7|1694.05|1676.25|13
1651026520000|2022-04-27 02:28:40|1694.01|1676.21|1694.12|1676.32|1694.13|1676.33|1694.01|1676.21|10
1651026530000|2022-04-27 02:28:50|1694.1|1676.3|1694.33|1676.53|1694.36|1676.56|1694.1|1676.3|12
1651026540000|2022-04-27 02:29:00|1694.45|1676.65|1694.4|1676.6|1694.45|1676.65|1694.08|1676.28|11
1651026550000|2022-04-27 02:29:10|1694.46|1676.66|1695.4|1677.6|1695.4|1677.6|1694.29|1676.49|8
1651026560000|2022-04-27 02:29:20|1695.35|1677.55|1695.25|1677.45|1695.35|1677.55|1695.2|1677.4|5
1651026570000|2022-04-27 02:29:30|1695.2|1677.4|1695.2|1677.4|1695.25|1677.45|1695.15|1677.35|4
1651026580000|2022-04-27 02:29:40|1695.15|1677.35|1695.08|1677.28|1695.15|1677.35|1694.99|1677.19|4
1651026590000|2022-04-27 02:29:50|1694.91|1677.11|1694.55|1676.75|1694.91|1677.11|1694.47|1676.67|12
1651026600000|2022-04-27 02:30:00|1694.43|1676.63|1695.18|1677.38|1695.26|1677.46|1694.43|1676.63|15
1651026610000|2022-04-27 02:30:10|1694.93|1677.13|1694.32|1676.52|1695|1677.2|1694.32|1676.52|14
1651026620000|2022-04-27 02:30:20|1694.34|1676.54|1694.41|1676.61|1694.43|1676.63|1694.34|1676.54|6
1651026630000|2022-04-27 02:30:30|1694.39|1676.59|1693.5|1675.7|1694.39|1676.59|1693.49|1675.69|11
1651026640000|2022-04-27 02:30:40|1693.49|1675.69|1694.36|1676.56|1695.16|1677.36|1693.49|1675.69|12
1651026650000|2022-04-27 02:30:50|1694.38|1676.58|1693.54|1675.74|1694.41|1676.61|1693.54|1675.74|10
1651026660000|2022-04-27 02:31:00|1693.5|1675.7|1694.38|1676.58|1694.38|1676.58|1693.49|1675.69|10
1651026670000|2022-04-27 02:31:10|1694.39|1676.59|1693.62|1675.82|1694.39|1676.59|1693.59|1675.79|19
1651026680000|2022-04-27 02:31:20|1693.53|1675.73|1693.54|1675.74|1693.56|1675.76|1693.53|1675.73|3
1651026690000|2022-04-27 02:31:30|1693.59|1675.79|1694.02|1676.22|1694.02|1676.22|1693.59|1675.79|2
1651026700000|2022-04-27 02:31:40|1694.11|1676.31|1693.69|1675.89|1694.26|1676.46|1693.69|1675.89|12
1651026710000|2022-04-27 02:31:50|1693.59|1675.79|1694.41|1676.61|1694.43|1676.63|1693.54|1675.74|14
1651026720000|2022-04-27 02:32:00|1694.39|1676.59|1694.59|1676.79|1694.63|1676.83|1694.39|1676.59|10
1651026730000|2022-04-27 02:32:10|1694.55|1676.75|1694.59|1676.79|1694.71|1676.91|1694.55|1676.75|7
1651026740000|2022-04-27 02:32:20|1694.58|1676.78|1694.55|1676.75|1694.64|1676.84|1694.55|1676.75|5
1651026750000|2022-04-27 02:32:30|1694.6|1676.8|1694.85|1677.05|1694.85|1677.05|1694.56|1676.76|8
1651026770000|2022-04-27 02:32:50|1694.9|1677.1|1695.13|1677.33|1695.13|1677.33|1694.88|1677.08|14
1651026780000|2022-04-27 02:33:00|1695.12|1677.32|1695.54|1677.74|1695.54|1677.74|1695.11|1677.31|11
1651026790000|2022-04-27 02:33:10|1695.53|1677.73|1695.5|1677.7|1695.53|1677.73|1695.49|1677.69|3
1651026800000|2022-04-27 02:33:20|1695.49|1677.69|1695.31|1677.51|1695.49|1677.69|1695.31|1677.51|9
1651026810000|2022-04-27 02:33:30|1695.3|1677.5|1695.8|1678|1695.8|1678|1695.3|1677.5|21
1651026820000|2022-04-27 02:33:40|1695.82|1678.02|1696.4|1678.6|1696.4|1678.6|1695.64|1677.84|8
1651026830000|2022-04-27 02:33:50|1696.26|1678.46|1696.4|1678.6|1696.4|1678.6|1696.26|1678.46|2
1651026840000|2022-04-27 02:34:00|1696.32|1678.52|1696.4|1678.6|1696.4|1678.6|1696.32|1678.52|2
1651026850000|2022-04-27 02:34:10|1696.28|1678.48|1696.44|1678.64|1696.44|1678.64|1696.28|1678.48|7
1651026860000|2022-04-27 02:34:20|1696.07|1678.27|1696.4|1678.6|1696.4|1678.6|1696.07|1678.27|3
1651026870000|2022-04-27 02:34:30|1696.16|1678.36|1696.43|1678.63|1697.4|1679.6|1696.16|1678.36|8
1651026880000|2022-04-27 02:34:40|1697.09|1679.29|1696.7|1678.9|1697.4|1679.6|1696.7|1678.9|4
1651026900000|2022-04-27 02:35:00|1696.4|1678.6|1695.88|1678.08|1696.4|1678.6|1695.73|1677.93|7
1651026910000|2022-04-27 02:35:10|1696.05|1678.25|1696.26|1678.46|1696.26|1678.46|1695.66|1677.86|12
1651026930000|2022-04-27 02:35:30|1696.25|1678.45|1696.51|1678.71|1696.51|1678.71|1696.25|1678.45|6
1651026940000|2022-04-27 02:35:40|1696.48|1678.68|1696.54|1678.74|1696.6|1678.8|1696.41|1678.61|9
1651026950000|2022-04-27 02:35:50|1696.51|1678.71|1696.55|1678.75|1696.55|1678.75|1696.41|1678.61|10
1651026960000|2022-04-27 02:36:00|1696.42|1678.62|1695.7|1677.9|1696.42|1678.62|1695.7|1677.9|4
1651026970000|2022-04-27 02:36:10|1695.61|1677.81|1695.66|1677.86|1695.66|1677.86|1695.61|1677.81|2
1651026980000|2022-04-27 02:36:20|1695.63|1677.83|1695.68|1677.88|1695.69|1677.89|1695.63|1677.83|7
1651026990000|2022-04-27 02:36:30|1695.7|1677.9|1695.96|1678.16|1695.96|1678.16|1695.7|1677.9|5
1651027000000|2022-04-27 02:36:40|1695.93|1678.13|1695.85|1678.05|1696.02|1678.22|1695.85|1678.05|9
1651027010000|2022-04-27 02:36:50|1696.02|1678.22|1696.2|1678.4|1696.2|1678.4|1695.86|1678.06|7
1651027020000|2022-04-27 02:37:00|1696.04|1678.24|1696.06|1678.26|1696.07|1678.27|1696.04|1678.24|3
1651027030000|2022-04-27 02:37:10|1696.07|1678.27|1696.6|1678.8|1696.7|1678.9|1696.02|1678.22|13
1651027040000|2022-04-27 02:37:20|1696.61|1678.81|1697.4|1679.6|1697.4|1679.6|1696.61|1678.81|6
1651027050000|2022-04-27 02:37:30|1697.22|1679.42|1696.69|1678.89|1697.22|1679.42|1696.63|1678.83|6
1651027060000|2022-04-27 02:37:40|1696.66|1678.86|1696.41|1678.61|1696.76|1678.96|1696.41|1678.61|11
1651027070000|2022-04-27 02:37:50|1696.85|1679.05|1696.76|1678.96|1696.85|1679.05|1696.71|1678.91|3
1651027080000|2022-04-27 02:38:00|1696.79|1678.99|1697.4|1679.6|1697.4|1679.6|1696.5|1678.7|5
1651027090000|2022-04-27 02:38:10|1697.2|1679.4|1696.65|1678.85|1697.4|1679.6|1696.53|1678.73|8
1651027100000|2022-04-27 02:38:20|1696.79|1678.99|1696.17|1678.37|1696.88|1679.08|1696.17|1678.37|11
1651027110000|2022-04-27 02:38:30|1696.18|1678.38|1695.7|1677.9|1696.2|1678.4|1695.7|1677.9|5
1651027120000|2022-04-27 02:38:40|1695.85|1678.05|1696.31|1678.51|1696.32|1678.52|1695.74|1677.94|8
1651027130000|2022-04-27 02:38:50|1696.32|1678.52|1696.55|1678.75|1696.65|1678.85|1696.29|1678.49|10
1651027140000|2022-04-27 02:39:00|1696.43|1678.63|1694.94|1677.14|1696.43|1678.63|1694.73|1676.93|21
1651027150000|2022-04-27 02:39:10|1694.96|1677.16|1695.07|1677.27|1695.07|1677.27|1694.82|1677.02|11
1651027160000|2022-04-27 02:39:20|1695.02|1677.22|1695.36|1677.56|1695.38|1677.58|1695.02|1677.22|14
1651027170000|2022-04-27 02:39:30|1695.37|1677.57|1695.49|1677.69|1695.55|1677.75|1695.34|1677.54|5
1651027180000|2022-04-27 02:39:40|1695.48|1677.68|1695.57|1677.77|1695.57|1677.77|1695.48|1677.68|7
1651027190000|2022-04-27 02:39:50|1695.56|1677.76|1696.31|1678.51|1696.31|1678.51|1695.55|1677.75|17
1651027200000|2022-04-27 02:40:00|1696.32|1678.52|1696.51|1678.71|1696.79|1678.99|1696.32|1678.52|13
1651027210000|2022-04-27 02:40:10|1696.52|1678.72|1696.61|1678.81|1696.64|1678.84|1696.45|1678.65|10
1651027220000|2022-04-27 02:40:20|1696.6|1678.8|1696.58|1678.78|1696.65|1678.85|1696.58|1678.78|6
1651027230000|2022-04-27 02:40:30|1696.44|1678.64|1696.49|1678.69|1696.84|1679.04|1696.42|1678.62|14
1651027240000|2022-04-27 02:40:40|1696.5|1678.7|1696.53|1678.73|1696.58|1678.78|1696.5|1678.7|7
1651027250000|2022-04-27 02:40:50|1696.69|1678.89|1696.62|1678.82|1696.69|1678.89|1696.58|1678.78|5
1651027260000|2022-04-27 02:41:00|1696.75|1678.95|1697.18|1679.38|1697.18|1679.38|1696.61|1678.81|9
1651027270000|2022-04-27 02:41:10|1697.2|1679.4|1697.4|1679.6|1697.4|1679.6|1697.15|1679.35|3
1651027280000|2022-04-27 02:41:20|1697.39|1679.59|1697.43|1679.63|1697.43|1679.63|1697.39|1679.59|3
1651027300000|2022-04-27 02:41:40|1697.35|1679.55|1697.43|1679.63|1697.43|1679.63|1697.35|1679.55|3
1651027310000|2022-04-27 02:41:50|1697.4|1679.6|1697.4|1679.6|1697.4|1679.6|1697.37|1679.57|3
1651027320000|2022-04-27 02:42:00|1697.48|1679.68|1698.4|1680.6|1698.4|1680.6|1697.48|1679.68|5
1651027330000|2022-04-27 02:42:10|1698.31|1680.51|1698.4|1680.6|1698.4|1680.6|1697.93|1680.13|9
1651027350000|2022-04-27 02:42:30|1698.31|1680.51|1698.23|1680.43|1698.4|1680.6|1698.23|1680.43|4
1651027360000|2022-04-27 02:42:40|1698.4|1680.6|1697.65|1679.85|1698.4|1680.6|1697.65|1679.85|6
1651027370000|2022-04-27 02:42:50|1697.54|1679.74|1697.4|1679.6|1697.55|1679.75|1697.37|1679.57|7
1651027380000|2022-04-27 02:43:00|1697.45|1679.65|1697.9|1680.1|1697.9|1680.1|1697.45|1679.65|6
1651027390000|2022-04-27 02:43:10|1698.4|1680.6|1698.1|1680.3|1698.4|1680.6|1698.1|1680.3|5
1651027420000|2022-04-27 02:43:40|1698.24|1680.44|1698.43|1680.63|1698.43|1680.63|1698.2|1680.4|5
1651027430000|2022-04-27 02:43:50|1698.18|1680.38|1698.15|1680.35|1698.18|1680.38|1698.15|1680.35|2
1651027440000|2022-04-27 02:44:00|1698.4|1680.6|1699.4|1681.6|1699.4|1681.6|1698.4|1680.6|7
1651027450000|2022-04-27 02:44:10|1699.17|1681.37|1698.65|1680.85|1699.17|1681.37|1698.42|1680.62|7
1651027470000|2022-04-27 02:44:30|1698.5|1680.7|1698.6|1680.8|1698.6|1680.8|1698.5|1680.7|2
1651027480000|2022-04-27 02:44:40|1698.47|1680.67|1698.46|1680.66|1698.51|1680.71|1698.46|1680.66|6
1651027490000|2022-04-27 02:44:50|1698.42|1680.62|1698.46|1680.66|1698.46|1680.66|1698.42|1680.62|3
1651027500000|2022-04-27 02:45:00|1698.43|1680.63|1698.4|1680.6|1698.47|1680.67|1698.4|1680.6|9
1651027510000|2022-04-27 02:45:10|1698.39|1680.59|1698.35|1680.55|1698.39|1680.59|1697.9|1680.1|6
1651027520000|2022-04-27 02:45:20|1698.24|1680.44|1698.35|1680.55|1698.4|1680.6|1698.24|1680.44|14
1651027530000|2022-04-27 02:45:30|1698.34|1680.54|1698.46|1680.66|1698.46|1680.66|1698.34|1680.54|5
1651027540000|2022-04-27 02:45:40|1698.4|1680.6|1698.46|1680.66|1698.46|1680.66|1698.4|1680.6|8
1651027550000|2022-04-27 02:45:50|1698.48|1680.68|1698.53|1680.73|1698.56|1680.76|1698.48|1680.68|6
1651027560000|2022-04-27 02:46:00|1698.46|1680.66|1698.75|1680.95|1698.75|1680.95|1698.46|1680.66|15
1651027580000|2022-04-27 02:46:20|1698.83|1681.03|1698.82|1681.02|1698.9|1681.1|1698.82|1681.02|4
1651027590000|2022-04-27 02:46:30|1698.83|1681.03|1698.9|1681.1|1698.9|1681.1|1698.83|1681.03|2
1651027600000|2022-04-27 02:46:40|1699|1681.2|1699|1681.2|1699|1681.2|1699|1681.2|1
1651027620000|2022-04-27 02:47:00|1699.18|1681.38|1699.17|1681.37|1699.19|1681.39|1699.17|1681.37|4
1651027630000|2022-04-27 02:47:10|1699.15|1681.35|1699.15|1681.35|1699.15|1681.35|1699.15|1681.35|1
1651027640000|2022-04-27 02:47:20|1699.4|1681.6|1699.1|1681.3|1699.4|1681.6|1699.1|1681.3|2
1651027660000|2022-04-27 02:47:40|1699.22|1681.42|1699.34|1681.54|1699.34|1681.54|1699.22|1681.42|2
1651027670000|2022-04-27 02:47:50|1699.15|1681.35|1699.15|1681.35|1699.18|1681.38|1699.14|1681.34|8
1651027680000|2022-04-27 02:48:00|1699|1681.2|1698.5|1680.7|1699|1681.2|1698.48|1680.68|10
1651027690000|2022-04-27 02:48:10|1698.51|1680.71|1699.4|1681.6|1699.4|1681.6|1698.47|1680.67|6
1651027710000|2022-04-27 02:48:30|1699.05|1681.25|1699.05|1681.25|1699.05|1681.25|1699.05|1681.25|1
1651027770000|2022-04-27 02:49:30|1699.04|1681.24|1699.04|1681.24|1699.04|1681.24|1699.04|1681.24|1
1651027780000|2022-04-27 02:49:40|1699.02|1681.22|1699|1681.2|1699.03|1681.23|1699|1681.2|3
1651027800000|2022-04-27 02:50:00|1699.03|1681.23|1699.3|1681.5|1699.3|1681.5|1699|1681.2|5
1651027810000|2022-04-27 02:50:10|1698.96|1681.16|1697.77|1679.97|1698.96|1681.16|1697.77|1679.97|21
1651027820000|2022-04-27 02:50:20|1697.7|1679.9|1696.44|1678.64|1697.7|1679.9|1696.42|1678.62|17
1651027830000|2022-04-27 02:50:30|1696.32|1678.52|1696.32|1678.52|1696.36|1678.56|1696.3|1678.5|12
1651027840000|2022-04-27 02:50:40|1696.4|1678.6|1696.5|1678.7|1696.5|1678.7|1696.4|1678.6|10
1651027850000|2022-04-27 02:50:50|1696.51|1678.71|1696.56|1678.76|1696.56|1678.76|1696.47|1678.67|9
1651027860000|2022-04-27 02:51:00|1696.6|1678.8|1696.48|1678.68|1696.6|1678.8|1696.44|1678.64|10
1651027870000|2022-04-27 02:51:10|1696.49|1678.69|1697.36|1679.56|1697.39|1679.59|1696.49|1678.69|17
1651027880000|2022-04-27 02:51:20|1697.35|1679.55|1697.54|1679.74|1697.54|1679.74|1697.34|1679.54|5
1651027890000|2022-04-27 02:51:30|1697.59|1679.79|1698.18|1680.38|1698.18|1680.38|1697.54|1679.74|8
1651027900000|2022-04-27 02:51:40|1698.28|1680.48|1697.49|1679.69|1698.38|1680.58|1697.47|1679.67|17
1651027910000|2022-04-27 02:51:50|1697.5|1679.7|1697.5|1679.7|1697.51|1679.71|1697.48|1679.68|13
1651027920000|2022-04-27 02:52:00|1697.55|1679.75|1697.43|1679.63|1697.55|1679.75|1697.38|1679.58|15
1651027930000|2022-04-27 02:52:10|1697.45|1679.65|1697.3|1679.5|1697.45|1679.65|1697|1679.2|11
1651027940000|2022-04-27 02:52:20|1696.72|1678.92|1696.55|1678.75|1696.72|1678.92|1696.45|1678.65|8
1651027950000|2022-04-27 02:52:30|1696.54|1678.74|1696.59|1678.79|1696.64|1678.84|1696.54|1678.74|9
1651027960000|2022-04-27 02:52:40|1696.6|1678.8|1696.6|1678.8|1696.62|1678.82|1696.52|1678.72|12
1651027970000|2022-04-27 02:52:50|1696.61|1678.81|1697.37|1679.57|1697.39|1679.59|1696.51|1678.71|18
1651027980000|2022-04-27 02:53:00|1697.36|1679.56|1697.45|1679.65|1697.48|1679.68|1697.34|1679.54|10
1651027990000|2022-04-27 02:53:10|1697.46|1679.66|1697.45|1679.65|1697.47|1679.67|1697.45|1679.65|4
1651028000000|2022-04-27 02:53:20|1697.48|1679.68|1697.48|1679.68|1697.48|1679.68|1697.48|1679.68|1
1651028010000|2022-04-27 02:53:30|1697.49|1679.69|1698.87|1681.07|1698.92|1681.12|1697.49|1679.69|20
1651028020000|2022-04-27 02:53:40|1698.9|1681.1|1698.28|1680.48|1698.93|1681.13|1698.13|1680.33|11
1651028030000|2022-04-27 02:53:50|1698.37|1680.57|1698.36|1680.56|1698.37|1680.57|1698.04|1680.24|7
1651028040000|2022-04-27 02:54:00|1698.21|1680.41|1698.11|1680.31|1698.36|1680.56|1697.6|1679.8|13
1651028050000|2022-04-27 02:54:10|1698.12|1680.32|1698.29|1680.49|1698.49|1680.69|1698.12|1680.32|15
1651028060000|2022-04-27 02:54:20|1698.44|1680.64|1699.4|1681.6|1699.4|1681.6|1698.29|1680.49|11
1651028070000|2022-04-27 02:54:30|1699.37|1681.57|1699.37|1681.57|1699.37|1681.57|1699.37|1681.57|1
1651028080000|2022-04-27 02:54:40|1699.35|1681.55|1699.34|1681.54|1699.35|1681.55|1699.31|1681.51|5
1651028090000|2022-04-27 02:54:50|1699.31|1681.51|1699.42|1681.62|1699.44|1681.64|1699.31|1681.51|5
1651028100000|2022-04-27 02:55:00|1699.44|1681.64|1699.49|1681.69|1699.63|1681.83|1699.42|1681.62|10
1651028110000|2022-04-27 02:55:10|1699.45|1681.65|1699.39|1681.59|1699.45|1681.65|1699.33|1681.53|10
1651028120000|2022-04-27 02:55:20|1699.42|1681.62|1698.86|1681.06|1699.42|1681.62|1698.86|1681.06|7
1651028130000|2022-04-27 02:55:30|1698.8|1681|1698.6|1680.8|1698.8|1681|1698.6|1680.8|5
1651028140000|2022-04-27 02:55:40|1698.65|1680.85|1698.6|1680.8|1698.79|1680.99|1698.6|1680.8|8
1651028150000|2022-04-27 02:55:50|1698.92|1681.12|1699.33|1681.53|1699.35|1681.55|1698.86|1681.06|8
1651028160000|2022-04-27 02:56:00|1699.5|1681.7|1699.48|1681.68|1699.5|1681.7|1699.4|1681.6|9
1651028170000|2022-04-27 02:56:10|1699.43|1681.63|1699.47|1681.67|1699.48|1681.68|1699.43|1681.63|4
1651028180000|2022-04-27 02:56:20|1699.43|1681.63|1699.43|1681.63|1699.5|1681.7|1699.43|1681.63|4
1651028200000|2022-04-27 02:56:40|1699.44|1681.64|1699.47|1681.67|1699.55|1681.75|1699.44|1681.64|7
1651028210000|2022-04-27 02:56:50|1699.49|1681.69|1699.53|1681.73|1699.55|1681.75|1699.49|1681.69|4
1651028220000|2022-04-27 02:57:00|1699.45|1681.65|1699.65|1681.85|1699.65|1681.85|1699.45|1681.65|9
1651028250000|2022-04-27 02:57:30|1699.85|1682.05|1699.4|1681.6|1699.85|1682.05|1699.4|1681.6|3
1651028260000|2022-04-27 02:57:40|1698.95|1681.15|1698.27|1680.47|1699.01|1681.21|1698.27|1680.47|7
1651028270000|2022-04-27 02:57:50|1698.34|1680.54|1698.19|1680.39|1698.34|1680.54|1698.18|1680.38|6
1651028280000|2022-04-27 02:58:00|1698.15|1680.35|1698.15|1680.35|1698.15|1680.35|1698.15|1680.35|1
1651028290000|2022-04-27 02:58:10|1698.13|1680.33|1698.13|1680.33|1698.13|1680.33|1698.13|1680.33|1
1651028310000|2022-04-27 02:58:30|1698.31|1680.51|1699.03|1681.23|1699.03|1681.23|1698.22|1680.42|12
1651028320000|2022-04-27 02:58:40|1699.06|1681.26|1699.07|1681.27|1699.17|1681.37|1698.94|1681.14|17
1651028330000|2022-04-27 02:58:50|1699.09|1681.29|1699.54|1681.74|1699.65|1681.85|1699.03|1681.23|13
1651028340000|2022-04-27 02:59:00|1699.85|1682.05|1699.85|1682.05|1699.85|1682.05|1699.85|1682.05|1
1651028350000|2022-04-27 02:59:10|1700.05|1682.25|1700.4|1682.6|1700.4|1682.6|1700.05|1682.25|2
1651028360000|2022-04-27 02:59:20|1700.45|1682.65|1700.45|1682.65|1700.45|1682.65|1700.45|1682.65|1
1651028380000|2022-04-27 02:59:40|1700.2|1682.4|1700.1|1682.3|1700.45|1682.65|1700.1|1682.3|3
1651028390000|2022-04-27 02:59:50|1699.95|1682.15|1699.95|1682.15|1699.95|1682.15|1699.95|1682.15|1
1651028400000|2022-04-27 03:00:00|1700|1682.2|1700|1682.2|1700|1682.2|1700|1682.2|1
1651028410000|2022-04-27 03:00:10|1700.25|1682.45|1700.25|1682.45|1700.25|1682.45|1700.25|1682.45|1
1651028420000|2022-04-27 03:00:20|1700.2|1682.4|1700.2|1682.4|1700.2|1682.4|1700.2|1682.4|1
1651028430000|2022-04-27 03:00:30|1700.1|1682.3|1700.35|1682.55|1700.35|1682.55|1700.1|1682.3|3
1651028440000|2022-04-27 03:00:40|1701|1683.2|1700.53|1682.73|1701|1683.2|1700.45|1682.65|7
1651028450000|2022-04-27 03:00:50|1700.9|1683.1|1700.5|1682.7|1700.9|1683.1|1700.4|1682.6|5
1651028460000|2022-04-27 03:01:00|1700.25|1682.45|1700.05|1682.25|1700.4|1682.6|1700.05|1682.25|3
1651028470000|2022-04-27 03:01:10|1700.1|1682.3|1700.1|1682.3|1700.1|1682.3|1700.1|1682.3|1
1651028480000|2022-04-27 03:01:20|1700|1682.2|1700|1682.2|1700|1682.2|1700|1682.2|1
1651028490000|2022-04-27 03:01:30|1700.2|1682.4|1700.62|1682.82|1700.62|1682.82|1700.2|1682.4|4
1651028500000|2022-04-27 03:01:40|1700.56|1682.76|1700.56|1682.76|1701.06|1683.26|1700.49|1682.69|7
1651028510000|2022-04-27 03:01:50|1700.65|1682.85|1700.15|1682.35|1700.65|1682.85|1700.15|1682.35|3
1651028520000|2022-04-27 03:02:00|1700.05|1682.25|1700.05|1682.25|1700.05|1682.25|1700.05|1682.25|1
1651028530000|2022-04-27 03:02:10|1700.01|1682.21|1699.75|1681.95|1700.01|1682.21|1699.72|1681.92|9
1651028540000|2022-04-27 03:02:20|1699.77|1681.97|1699.93|1682.13|1700.03|1682.23|1699.77|1681.97|8
1651028550000|2022-04-27 03:02:30|1700|1682.2|1700.03|1682.23|1700.07|1682.27|1700|1682.2|3
1651028570000|2022-04-27 03:02:50|1699.96|1682.16|1699.68|1681.88|1699.96|1682.16|1699.68|1681.88|3
1651028580000|2022-04-27 03:03:00|1699.71|1681.91|1699.47|1681.67|1699.71|1681.91|1699.47|1681.67|7
1651028590000|2022-04-27 03:03:10|1699.65|1681.85|1699.5|1681.7|1699.65|1681.85|1699.5|1681.7|4
1651028630000|2022-04-27 03:03:50|1699.53|1681.73|1699.53|1681.73|1699.53|1681.73|1699.53|1681.73|1
1651028640000|2022-04-27 03:04:00|1699.42|1681.62|1699.42|1681.62|1699.42|1681.62|1699.42|1681.62|1
1651028650000|2022-04-27 03:04:10|1699.37|1681.57|1698.6|1680.8|1699.37|1681.57|1698.6|1680.8|3
1651028660000|2022-04-27 03:04:20|1698.55|1680.75|1698.46|1680.66|1698.55|1680.75|1698.46|1680.66|2
1651028670000|2022-04-27 03:04:30|1698.31|1680.51|1698.31|1680.51|1698.31|1680.51|1698.31|1680.51|1
1651028680000|2022-04-27 03:04:40|1698.27|1680.47|1698.2|1680.4|1698.27|1680.47|1698.14|1680.34|3
1651028690000|2022-04-27 03:04:50|1698.18|1680.38|1698.14|1680.34|1698.18|1680.38|1698.14|1680.34|5
1651028700000|2022-04-27 03:05:00|1698.16|1680.36|1697.85|1680.05|1698.58|1680.78|1697.6|1679.8|22
1651028710000|2022-04-27 03:05:10|1697.86|1680.06|1697.52|1679.72|1697.87|1680.07|1697.35|1679.55|21
1651028720000|2022-04-27 03:05:20|1697.58|1679.78|1697.41|1679.61|1697.59|1679.79|1697.41|1679.61|17
1651028730000|2022-04-27 03:05:30|1697.48|1679.68|1697.65|1679.85|1697.65|1679.85|1697.47|1679.67|8
1651028740000|2022-04-27 03:05:40|1697.64|1679.84|1697.64|1679.84|1697.65|1679.85|1697.63|1679.83|5
1651028750000|2022-04-27 03:05:50|1697.63|1679.83|1697.55|1679.75|1697.65|1679.85|1697.55|1679.75|4
1651028760000|2022-04-27 03:06:00|1697.57|1679.77|1697.62|1679.82|1697.63|1679.83|1697.55|1679.75|7
1651028770000|2022-04-27 03:06:10|1697.58|1679.78|1697.58|1679.78|1697.59|1679.79|1697.58|1679.78|3
1651028780000|2022-04-27 03:06:20|1697.59|1679.79|1697.56|1679.76|1697.59|1679.79|1697.43|1679.63|6
1651028790000|2022-04-27 03:06:30|1697.58|1679.78|1697.22|1679.42|1697.58|1679.78|1697.22|1679.42|12
1651028800000|2022-04-27 03:06:40|1697.19|1679.39|1697.2|1679.4|1697.45|1679.65|1697.17|1679.37|12
1651028810000|2022-04-27 03:06:50|1697.17|1679.37|1695.71|1677.91|1697.17|1679.37|1695.71|1677.91|12
1651028820000|2022-04-27 03:07:00|1695.7|1677.9|1694.51|1676.71|1695.7|1677.9|1694.5|1676.7|17
1651028830000|2022-04-27 03:07:10|1694.38|1676.58|1692.24|1674.44|1694.38|1676.58|1692.24|1674.44|31
1651028840000|2022-04-27 03:07:20|1692.32|1674.52|1693.23|1675.43|1693.37|1675.57|1691.94|1674.14|29
1651028850000|2022-04-27 03:07:30|1693.08|1675.28|1693.34|1675.54|1693.36|1675.56|1692.97|1675.17|9
1651028860000|2022-04-27 03:07:40|1693.22|1675.42|1691.67|1673.87|1693.22|1675.42|1691.67|1673.87|14
1651028870000|2022-04-27 03:07:50|1691.73|1673.93|1691.49|1673.69|1691.73|1673.93|1691.45|1673.65|8
1651028880000|2022-04-27 03:08:00|1691.5|1673.7|1692.92|1675.12|1692.92|1675.12|1691.44|1673.64|26
1651028890000|2022-04-27 03:08:10|1692.9|1675.1|1694.92|1677.12|1694.92|1677.12|1692.9|1675.1|27
1651028900000|2022-04-27 03:08:20|1694.93|1677.13|1695.41|1677.61|1695.48|1677.68|1694.93|1677.13|11
1651028910000|2022-04-27 03:08:30|1695.4|1677.6|1695.47|1677.67|1695.47|1677.67|1695.38|1677.58|14
1651028920000|2022-04-27 03:08:40|1695.54|1677.74|1697.29|1679.49|1697.29|1679.49|1695.54|1677.74|25
1651028930000|2022-04-27 03:08:50|1697.22|1679.42|1696.88|1679.08|1697.29|1679.49|1696.86|1679.06|18
1651028940000|2022-04-27 03:09:00|1697.22|1679.42|1697.37|1679.57|1697.37|1679.57|1696.8|1679|13
1651028950000|2022-04-27 03:09:10|1697.07|1679.27|1696.75|1678.95|1697.16|1679.36|1696.72|1678.92|15
1651028960000|2022-04-27 03:09:20|1696.85|1679.05|1696.56|1678.76|1696.85|1679.05|1696.45|1678.65|14
1651028970000|2022-04-27 03:09:30|1696.35|1678.55|1695.4|1677.6|1696.35|1678.55|1695.4|1677.6|11
1651028980000|2022-04-27 03:09:40|1695.43|1677.63|1695.34|1677.54|1695.45|1677.65|1695.2|1677.4|12
1651028990000|2022-04-27 03:09:50|1695.33|1677.53|1694.59|1676.79|1695.33|1677.53|1694.44|1676.64|19
1651029000000|2022-04-27 03:10:00|1694.31|1676.51|1694.38|1676.58|1694.5|1676.7|1694.31|1676.51|18
1651029010000|2022-04-27 03:10:10|1694.5|1676.7|1695.03|1677.23|1695.32|1677.52|1694.47|1676.67|19
1651029020000|2022-04-27 03:10:20|1695.02|1677.22|1694.6|1676.8|1695.02|1677.22|1694.55|1676.75|17
1651029030000|2022-04-27 03:10:30|1694.56|1676.76|1694.53|1676.73|1694.57|1676.77|1694.48|1676.68|7
1651029040000|2022-04-27 03:10:40|1694.51|1676.71|1695.37|1677.57|1695.37|1677.57|1694.51|1676.71|10
1651029050000|2022-04-27 03:10:50|1695.43|1677.63|1695.5|1677.7|1695.5|1677.7|1695.34|1677.54|12
1651029060000|2022-04-27 03:11:00|1695.4|1677.6|1695.45|1677.65|1695.45|1677.65|1695.33|1677.53|14
1651029070000|2022-04-27 03:11:10|1695.37|1677.57|1695.39|1677.59|1695.47|1677.67|1695.34|1677.54|9
1651029080000|2022-04-27 03:11:20|1695.4|1677.6|1695.29|1677.49|1695.5|1677.7|1695.22|1677.42|10
1651029090000|2022-04-27 03:11:30|1695.5|1677.7|1695.4|1677.6|1695.5|1677.7|1695.34|1677.54|7
1651029100000|2022-04-27 03:11:40|1695.39|1677.59|1696.14|1678.34|1696.22|1678.42|1695.39|1677.59|12
1651029110000|2022-04-27 03:11:50|1696.25|1678.45|1696.27|1678.47|1696.43|1678.63|1696.25|1678.45|12
1651029120000|2022-04-27 03:12:00|1695.99|1678.19|1695.63|1677.83|1696.3|1678.5|1695.63|1677.83|9
1651029130000|2022-04-27 03:12:10|1695.73|1677.93|1696.56|1678.76|1696.68|1678.88|1695.51|1677.71|23
1651029140000|2022-04-27 03:12:20|1696.69|1678.89|1697.88|1680.08|1697.88|1680.08|1696.69|1678.89|14
1651029150000|2022-04-27 03:12:30|1697.86|1680.06|1697.82|1680.02|1697.86|1680.06|1697.25|1679.45|22
1651029160000|2022-04-27 03:12:40|1697.67|1679.87|1697.64|1679.84|1697.99|1680.19|1697.64|1679.84|6
1651029170000|2022-04-27 03:12:50|1697.6|1679.8|1697.6|1679.8|1697.6|1679.8|1697.6|1679.8|1
1651029180000|2022-04-27 03:13:00|1698|1680.2|1697.78|1679.98|1698|1680.2|1697.78|1679.98|9
1651029190000|2022-04-27 03:13:10|1697.68|1679.88|1697.88|1680.08|1697.88|1680.08|1697.68|1679.88|2
1651029200000|2022-04-27 03:13:20|1697.85|1680.05|1697.61|1679.81|1697.85|1680.05|1697.61|1679.81|2
1651029210000|2022-04-27 03:13:30|1697.69|1679.89|1698.81|1681.01|1698.81|1681.01|1697.61|1679.81|16
1651029220000|2022-04-27 03:13:40|1698.85|1681.05|1698.41|1680.61|1698.85|1681.05|1698.38|1680.58|18
1651029230000|2022-04-27 03:13:50|1698.39|1680.59|1698.42|1680.62|1698.47|1680.67|1698.36|1680.56|9
1651029240000|2022-04-27 03:14:00|1698.39|1680.59|1698.23|1680.43|1698.58|1680.78|1698.23|1680.43|7
1651029250000|2022-04-27 03:14:10|1698.18|1680.38|1698.09|1680.29|1698.26|1680.46|1697.8|1680|7
1651029260000|2022-04-27 03:14:20|1698.08|1680.28|1698.09|1680.29|1698.09|1680.29|1698.08|1680.28|4
1651029270000|2022-04-27 03:14:30|1698.14|1680.34|1698.37|1680.57|1698.49|1680.69|1698.14|1680.34|10
1651029280000|2022-04-27 03:14:40|1698.4|1680.6|1698.36|1680.56|1698.4|1680.6|1698.36|1680.56|3
1651029290000|2022-04-27 03:14:50|1698.38|1680.58|1698.47|1680.67|1698.52|1680.72|1698.38|1680.58|15
1651029300000|2022-04-27 03:15:00|1698.53|1680.73|1698.51|1680.71|1699.13|1681.33|1698.51|1680.71|16
1651029310000|2022-04-27 03:15:10|1698.49|1680.69|1698.55|1680.75|1698.57|1680.77|1698.26|1680.46|20
1651029320000|2022-04-27 03:15:20|1698.58|1680.78|1698.5|1680.7|1698.96|1681.16|1698.5|1680.7|13
1651029330000|2022-04-27 03:15:30|1698.43|1680.63|1698.3|1680.5|1698.43|1680.63|1698.3|1680.5|2
1651029340000|2022-04-27 03:15:40|1698.28|1680.48|1698.3|1680.5|1698.3|1680.5|1698.27|1680.47|3
1651029350000|2022-04-27 03:15:50|1698.24|1680.44|1697.7|1679.9|1698.24|1680.44|1697.7|1679.9|7
1651029360000|2022-04-27 03:16:00|1697.65|1679.85|1697.58|1679.78|1697.65|1679.85|1697.58|1679.78|4
1651029370000|2022-04-27 03:16:10|1697.59|1679.79|1696.4|1678.6|1697.59|1679.79|1696.4|1678.6|14
1651029380000|2022-04-27 03:16:20|1696.42|1678.62|1696.43|1678.63|1696.5|1678.7|1696.39|1678.59|21
1651029390000|2022-04-27 03:16:30|1696.42|1678.62|1696.54|1678.74|1696.54|1678.74|1696.42|1678.62|12
1651029400000|2022-04-27 03:16:40|1696.53|1678.73|1696.58|1678.78|1696.58|1678.78|1696.43|1678.63|10
1651029410000|2022-04-27 03:16:50|1696.57|1678.77|1695.87|1678.07|1696.58|1678.78|1695.87|1678.07|11
1651029420000|2022-04-27 03:17:00|1695.88|1678.08|1695.42|1677.62|1695.88|1678.08|1695.42|1677.62|15
1651029430000|2022-04-27 03:17:10|1695.43|1677.63|1695.44|1677.64|1695.45|1677.65|1695.06|1677.26|18
1651029440000|2022-04-27 03:17:20|1695.45|1677.65|1694.54|1676.74|1695.45|1677.65|1694.44|1676.64|25
1651029450000|2022-04-27 03:17:30|1694.59|1676.79|1695.43|1677.63|1695.44|1677.64|1694.43|1676.63|27
1651029460000|2022-04-27 03:17:40|1695.44|1677.64|1695.42|1677.62|1695.63|1677.83|1695.4|1677.6|13
1651029470000|2022-04-27 03:17:50|1695.54|1677.74|1695.57|1677.77|1695.57|1677.77|1695.44|1677.64|10
1651029480000|2022-04-27 03:18:00|1695.63|1677.83|1696.34|1678.54|1696.4|1678.6|1695.63|1677.83|14
1651029490000|2022-04-27 03:18:10|1696.35|1678.55|1696.36|1678.56|1696.4|1678.6|1696.31|1678.51|14
1651029500000|2022-04-27 03:18:20|1696.11|1678.31|1695.9|1678.1|1696.32|1678.52|1695.9|1678.1|11
1651029510000|2022-04-27 03:18:30|1695.76|1677.96|1695.31|1677.51|1695.76|1677.96|1695.31|1677.51|9
1651029520000|2022-04-27 03:18:40|1695.22|1677.42|1695.31|1677.51|1695.31|1677.51|1694.93|1677.13|5
1651029530000|2022-04-27 03:18:50|1694.81|1677.01|1694.88|1677.08|1694.88|1677.08|1694.81|1677.01|2
1651029540000|2022-04-27 03:19:00|1694.75|1676.95|1695.11|1677.31|1695.12|1677.32|1694.75|1676.95|12
1651029550000|2022-04-27 03:19:10|1694.93|1677.13|1695.32|1677.52|1695.32|1677.52|1694.49|1676.69|14
1651029560000|2022-04-27 03:19:20|1695.37|1677.57|1695.38|1677.58|1695.38|1677.58|1695.3|1677.5|6
1651029570000|2022-04-27 03:19:30|1695.37|1677.57|1695.49|1677.69|1695.93|1678.13|1695.31|1677.51|18
1651029580000|2022-04-27 03:19:40|1695.43|1677.63|1695.26|1677.46|1695.53|1677.73|1695.26|1677.46|7
1651029590000|2022-04-27 03:19:50|1695.3|1677.5|1695.17|1677.37|1695.48|1677.68|1695.08|1677.28|16
1651029600000|2022-04-27 03:20:00|1695.12|1677.32|1695.08|1677.28|1695.28|1677.48|1694.75|1676.95|17
1651029610000|2022-04-27 03:20:10|1695.12|1677.32|1695.2|1677.4|1695.2|1677.4|1695.12|1677.32|8
1651029620000|2022-04-27 03:20:20|1695.19|1677.39|1694.95|1677.15|1695.19|1677.39|1694.9|1677.1|5
1651029630000|2022-04-27 03:20:30|1695.22|1677.42|1695.25|1677.45|1695.43|1677.63|1695.1|1677.3|15
1651029640000|2022-04-27 03:20:40|1695.27|1677.47|1695.27|1677.47|1695.27|1677.47|1695.25|1677.45|7
1651029650000|2022-04-27 03:20:50|1695.19|1677.39|1695.46|1677.66|1695.46|1677.66|1695.13|1677.33|16
1651029660000|2022-04-27 03:21:00|1695.56|1677.76|1696.18|1678.38|1696.25|1678.45|1695.53|1677.73|15
1651029670000|2022-04-27 03:21:10|1696.29|1678.49|1696.31|1678.51|1696.31|1678.51|1696.13|1678.33|7
1651029680000|2022-04-27 03:21:20|1696.36|1678.56|1695.6|1677.8|1696.36|1678.56|1695.6|1677.8|17
1651029700000|2022-04-27 03:21:40|1695.39|1677.59|1695.3|1677.5|1695.39|1677.59|1695.27|1677.47|5
1651029710000|2022-04-27 03:21:50|1695.31|1677.51|1695.45|1677.65|1695.45|1677.65|1695.29|1677.49|5
1651029720000|2022-04-27 03:22:00|1695.43|1677.63|1695.7|1677.9|1695.7|1677.9|1695.4|1677.6|12
1651029730000|2022-04-27 03:22:10|1695.75|1677.95|1695.34|1677.54|1695.86|1678.06|1695.21|1677.41|18
1651029740000|2022-04-27 03:22:20|1695.29|1677.49|1695.36|1677.56|1695.36|1677.56|1695.29|1677.49|3
1651029750000|2022-04-27 03:22:30|1695.34|1677.54|1695.4|1677.6|1695.55|1677.75|1695.34|1677.54|9
1651029760000|2022-04-27 03:22:40|1695.34|1677.54|1695.31|1677.51|1695.43|1677.63|1695.26|1677.46|6
1651029770000|2022-04-27 03:22:50|1695.32|1677.52|1695.43|1677.63|1695.46|1677.66|1695.27|1677.47|14
1651029780000|2022-04-27 03:23:00|1695.44|1677.64|1695.42|1677.62|1695.59|1677.79|1695.42|1677.62|8
1651029790000|2022-04-27 03:23:10|1695.41|1677.61|1695.18|1677.38|1695.41|1677.61|1695.09|1677.29|8
1651029800000|2022-04-27 03:23:20|1695.11|1677.31|1694.55|1676.75|1695.11|1677.31|1694.5|1676.7|9
1651029810000|2022-04-27 03:23:30|1694.58|1676.78|1694.59|1676.79|1694.59|1676.79|1694.55|1676.75|5
1651029820000|2022-04-27 03:23:40|1694.58|1676.78|1694.63|1676.83|1694.63|1676.83|1694.55|1676.75|6
1651029830000|2022-04-27 03:23:50|1694.68|1676.88|1695.3|1677.5|1695.3|1677.5|1694.68|1676.88|11
1651029840000|2022-04-27 03:24:00|1695.32|1677.52|1695.33|1677.53|1695.33|1677.53|1695.32|1677.52|2
1651029850000|2022-04-27 03:24:10|1695.32|1677.52|1695.2|1677.4|1695.32|1677.52|1695.2|1677.4|3
1651029860000|2022-04-27 03:24:20|1695.21|1677.41|1695.22|1677.42|1695.3|1677.5|1695.21|1677.41|8
1651029870000|2022-04-27 03:24:30|1695.19|1677.39|1695.27|1677.47|1695.35|1677.55|1695.11|1677.31|9
1651029880000|2022-04-27 03:24:40|1695.29|1677.49|1696.18|1678.38|1696.23|1678.43|1695.29|1677.49|21
1651029890000|2022-04-27 03:24:50|1696.17|1678.37|1695.98|1678.18|1696.17|1678.37|1695.98|1678.18|5
1651029900000|2022-04-27 03:25:00|1695.99|1678.19|1696.43|1678.63|1696.6|1678.8|1695.99|1678.19|16
1651029910000|2022-04-27 03:25:10|1696.42|1678.62|1695.62|1677.82|1696.42|1678.62|1695.6|1677.8|17
1651029920000|2022-04-27 03:25:20|1695.61|1677.81|1695.4|1677.6|1695.61|1677.81|1695.26|1677.46|8
1651029930000|2022-04-27 03:25:30|1695.43|1677.63|1695.56|1677.76|1695.74|1677.94|1695.4|1677.6|14
1651029940000|2022-04-27 03:25:40|1695.5|1677.7|1695.49|1677.69|1695.52|1677.72|1695.48|1677.68|5
1651029950000|2022-04-27 03:25:50|1695.54|1677.74|1695.59|1677.79|1695.59|1677.79|1695.54|1677.74|2
1651029960000|2022-04-27 03:26:00|1695.54|1677.74|1695.5|1677.7|1695.55|1677.75|1695.37|1677.57|11
1651029970000|2022-04-27 03:26:10|1695.55|1677.75|1695.55|1677.75|1695.59|1677.79|1695.44|1677.64|11
1651029980000|2022-04-27 03:26:20|1695.57|1677.77|1695.64|1677.84|1695.64|1677.84|1695.57|1677.77|4
1651029990000|2022-04-27 03:26:30|1695.69|1677.89|1696.37|1678.57|1696.37|1678.57|1695.64|1677.84|10
1651030000000|2022-04-27 03:26:40|1696.4|1678.6|1696.33|1678.53|1696.4|1678.6|1696.31|1678.51|10
1651030010000|2022-04-27 03:26:50|1696.34|1678.54|1696.33|1678.53|1696.34|1678.54|1696.33|1678.53|8
1651030020000|2022-04-27 03:27:00|1696.34|1678.54|1696.87|1679.07|1697.24|1679.44|1696.34|1678.54|22
1651030030000|2022-04-27 03:27:10|1696.85|1679.05|1696.5|1678.7|1697.16|1679.36|1696.5|1678.7|12
1651030050000|2022-04-27 03:27:30|1696.84|1679.04|1695.65|1677.85|1696.84|1679.04|1695.6|1677.8|13
1651030060000|2022-04-27 03:27:40|1695.62|1677.82|1695.52|1677.72|1695.65|1677.85|1695.52|1677.72|5
1651030070000|2022-04-27 03:27:50|1695.47|1677.67|1695.2|1677.4|1695.47|1677.67|1695.2|1677.4|7
1651030080000|2022-04-27 03:28:00|1695.15|1677.35|1695.18|1677.38|1695.18|1677.38|1695.13|1677.33|4
1651030090000|2022-04-27 03:28:10|1695.2|1677.4|1694.5|1676.7|1695.2|1677.4|1694.5|1676.7|12
1651030100000|2022-04-27 03:28:20|1694.53|1676.73|1694.53|1676.73|1694.53|1676.73|1694.53|1676.73|1
1651030110000|2022-04-27 03:28:30|1694.54|1676.74|1694.52|1676.72|1694.6|1676.8|1694.52|1676.72|5
1651030120000|2022-04-27 03:28:40|1694.57|1676.77|1694.57|1676.77|1694.63|1676.83|1694.55|1676.75|7
1651030130000|2022-04-27 03:28:50|1694.55|1676.75|1694.55|1676.75|1694.55|1676.75|1694.55|1676.75|1
1651030140000|2022-04-27 03:29:00|1694.6|1676.8|1694.1|1676.3|1694.75|1676.95|1694.1|1676.3|11
1651030150000|2022-04-27 03:29:10|1694.12|1676.32|1694.51|1676.71|1694.6|1676.8|1694.1|1676.3|20
1651030160000|2022-04-27 03:29:20|1694.53|1676.73|1694.47|1676.67|1694.53|1676.73|1694.47|1676.67|3
1651030170000|2022-04-27 03:29:30|1694.46|1676.66|1694.44|1676.64|1694.46|1676.66|1694.44|1676.64|5
1651030180000|2022-04-27 03:29:40|1694.37|1676.57|1694.35|1676.55|1694.37|1676.57|1694.28|1676.48|6
1651030190000|2022-04-27 03:29:50|1694.33|1676.53|1694.24|1676.44|1694.41|1676.61|1694.24|1676.44|7
1651030200000|2022-04-27 03:30:00|1694.19|1676.39|1693.51|1675.71|1694.27|1676.47|1693.5|1675.7|15
1651030210000|2022-04-27 03:30:10|1693.5|1675.7|1693.5|1675.7|1693.5|1675.7|1693.5|1675.7|1
1651030220000|2022-04-27 03:30:20|1693.43|1675.63|1692.55|1674.75|1693.43|1675.63|1692.55|1674.75|11
1651030230000|2022-04-27 03:30:30|1692.23|1674.43|1691.5|1673.7|1692.23|1674.43|1691.5|1673.7|17
1651030240000|2022-04-27 03:30:40|1691.49|1673.69|1691.4|1673.6|1691.49|1673.69|1691.24|1673.44|7
1651030250000|2022-04-27 03:30:50|1691.35|1673.55|1691.4|1673.6|1691.48|1673.68|1691.3|1673.5|15
1651030260000|2022-04-27 03:31:00|1691.39|1673.59|1691.4|1673.6|1691.43|1673.63|1691.28|1673.48|12
1651030270000|2022-04-27 03:31:10|1691.32|1673.52|1690.51|1672.71|1691.32|1673.52|1690.46|1672.66|21
1651030280000|2022-04-27 03:31:20|1690.59|1672.79|1689.88|1672.08|1690.59|1672.79|1689.88|1672.08|11
1651030290000|2022-04-27 03:31:30|1689.8|1672|1689.51|1671.71|1689.8|1672|1689.42|1671.62|15
1651030300000|2022-04-27 03:31:40|1689.54|1671.74|1690.33|1672.53|1690.38|1672.58|1689.54|1671.74|13
1651030310000|2022-04-27 03:31:50|1690.34|1672.54|1690.38|1672.58|1690.45|1672.65|1690.31|1672.51|12
1651030320000|2022-04-27 03:32:00|1690.44|1672.64|1691.41|1673.61|1691.41|1673.61|1690.44|1672.64|19
1651030330000|2022-04-27 03:32:10|1691.42|1673.62|1692.39|1674.59|1692.42|1674.62|1691.42|1673.62|12
1651030340000|2022-04-27 03:32:20|1692.41|1674.61|1692.45|1674.65|1692.51|1674.71|1692.41|1674.61|9
1651030350000|2022-04-27 03:32:30|1692.22|1674.42|1692.4|1674.6|1692.43|1674.63|1691.67|1673.87|23
1651030360000|2022-04-27 03:32:40|1692.35|1674.55|1692.45|1674.65|1692.51|1674.71|1692.35|1674.55|6
1651030370000|2022-04-27 03:32:50|1692.48|1674.68|1692.49|1674.69|1692.49|1674.69|1692.46|1674.66|6
1651030380000|2022-04-27 03:33:00|1692.48|1674.68|1691.79|1673.99|1692.5|1674.7|1691.48|1673.68|18
1651030390000|2022-04-27 03:33:10|1691.8|1674|1692.33|1674.53|1692.37|1674.57|1691.8|1674|10
1651030400000|2022-04-27 03:33:20|1692.35|1674.55|1692.37|1674.57|1692.39|1674.59|1692.34|1674.54|12
1651030410000|2022-04-27 03:33:30|1692.38|1674.58|1692.33|1674.53|1692.38|1674.58|1692.33|1674.53|4
1651030420000|2022-04-27 03:33:40|1692.32|1674.52|1692.24|1674.44|1692.32|1674.52|1692.22|1674.42|4
1651030430000|2022-04-27 03:33:50|1692.23|1674.43|1692.22|1674.42|1692.23|1674.43|1692.22|1674.42|2
1651030440000|2022-04-27 03:34:00|1692.35|1674.55|1692.87|1675.07|1692.89|1675.09|1692.28|1674.48|13
1651030450000|2022-04-27 03:34:10|1692.9|1675.1|1692.16|1674.36|1692.9|1675.1|1692.16|1674.36|4
1651030460000|2022-04-27 03:34:20|1692.35|1674.55|1692.92|1675.12|1692.92|1675.12|1692.25|1674.45|6
1651030470000|2022-04-27 03:34:30|1693.3|1675.5|1693.25|1675.45|1693.3|1675.5|1693.25|1675.45|2
1651030490000|2022-04-27 03:34:50|1693.5|1675.7|1693.45|1675.65|1693.5|1675.7|1693.08|1675.28|10
1651030500000|2022-04-27 03:35:00|1693.41|1675.61|1693.4|1675.6|1693.41|1675.61|1693.4|1675.6|2
1651030510000|2022-04-27 03:35:10|1693.45|1675.65|1693.45|1675.65|1693.45|1675.65|1693.28|1675.48|5
1651030520000|2022-04-27 03:35:20|1693.15|1675.35|1693.4|1675.6|1693.4|1675.6|1693.1|1675.3|3
1651030530000|2022-04-27 03:35:30|1693.33|1675.53|1693.5|1675.7|1693.5|1675.7|1693.33|1675.53|4
1651030540000|2022-04-27 03:35:40|1693.3|1675.5|1693.3|1675.5|1693.3|1675.5|1693.3|1675.5|1
1651030550000|2022-04-27 03:35:50|1693.15|1675.35|1693|1675.2|1693.15|1675.35|1693|1675.2|3
1651030560000|2022-04-27 03:36:00|1693.01|1675.21|1694.2|1676.4|1694.2|1676.4|1693.01|1675.21|9
1651030570000|2022-04-27 03:36:10|1693.75|1675.95|1693.75|1675.95|1693.75|1675.95|1693.75|1675.95|1
1651030590000|2022-04-27 03:36:30|1694.1|1676.3|1694.1|1676.3|1694.1|1676.3|1694.1|1676.3|1
1651030600000|2022-04-27 03:36:40|1694|1676.2|1693.6|1675.8|1694|1676.2|1693.6|1675.8|8
1651030610000|2022-04-27 03:36:50|1693.72|1675.92|1693.9|1676.1|1693.9|1676.1|1693.69|1675.89|5
1651030620000|2022-04-27 03:37:00|1694.16|1676.36|1694.45|1676.65|1694.45|1676.65|1694.16|1676.36|7
1651030630000|2022-04-27 03:37:10|1694.44|1676.64|1693.89|1676.09|1694.44|1676.64|1693.89|1676.09|13
1651030640000|2022-04-27 03:37:20|1693.88|1676.08|1693.55|1675.75|1693.94|1676.14|1693.52|1675.72|6
1651030650000|2022-04-27 03:37:30|1693.52|1675.72|1693.54|1675.74|1693.54|1675.74|1693.52|1675.72|4
1651030660000|2022-04-27 03:37:40|1693.55|1675.75|1693.59|1675.79|1693.61|1675.81|1693.55|1675.75|12
1651030680000|2022-04-27 03:38:00|1693.53|1675.73|1693.58|1675.78|1693.58|1675.78|1693.53|1675.73|2
1651030690000|2022-04-27 03:38:10|1693.57|1675.77|1693.58|1675.78|1693.58|1675.78|1693.48|1675.68|5
1651030700000|2022-04-27 03:38:20|1693.56|1675.76|1693.58|1675.78|1693.58|1675.78|1693.55|1675.75|3
1651030710000|2022-04-27 03:38:30|1693.51|1675.71|1693.58|1675.78|1693.58|1675.78|1693.51|1675.71|2
1651030720000|2022-04-27 03:38:40|1693.57|1675.77|1693.57|1675.77|1693.57|1675.77|1693.57|1675.77|1
1651030730000|2022-04-27 03:38:50|1693.58|1675.78|1693.58|1675.78|1693.58|1675.78|1693.58|1675.78|1
1651030740000|2022-04-27 03:39:00|1693.53|1675.73|1693.57|1675.77|1693.61|1675.81|1693.53|1675.73|11
1651030750000|2022-04-27 03:39:10|1693.56|1675.76|1694.19|1676.39|1694.2|1676.4|1693.56|1675.76|8
1651030760000|2022-04-27 03:39:20|1694.29|1676.49|1694.52|1676.72|1694.55|1676.75|1694.29|1676.49|11
1651030770000|2022-04-27 03:39:30|1694.53|1676.73|1694.41|1676.61|1694.55|1676.75|1694.41|1676.61|5
1651030780000|2022-04-27 03:39:40|1694.36|1676.56|1694.06|1676.26|1694.41|1676.61|1694.06|1676.26|6
1651030790000|2022-04-27 03:39:50|1694.3|1676.5|1694.45|1676.65|1694.52|1676.72|1694.1|1676.3|17
1651030800000|2022-04-27 03:40:00|1694.51|1676.71|1694.7|1676.9|1694.7|1676.9|1694.46|1676.66|15
1651030810000|2022-04-27 03:40:10|1694.68|1676.88|1694.58|1676.78|1694.68|1676.88|1694.46|1676.66|9
1651030820000|2022-04-27 03:40:20|1694.56|1676.76|1695.09|1677.29|1695.09|1677.29|1694.56|1676.76|14
1651030830000|2022-04-27 03:40:30|1695.11|1677.31|1695.14|1677.34|1695.41|1677.61|1695.11|1677.31|20
1651030840000|2022-04-27 03:40:40|1695.11|1677.31|1695.11|1677.31|1695.11|1677.31|1695.11|1677.31|1
1651030850000|2022-04-27 03:40:50|1695.15|1677.35|1695.29|1677.49|1695.3|1677.5|1695.15|1677.35|4
1651030860000|2022-04-27 03:41:00|1695.19|1677.39|1695.33|1677.53|1695.37|1677.57|1695.05|1677.25|6
1651030870000|2022-04-27 03:41:10|1695.35|1677.55|1695.38|1677.58|1695.45|1677.65|1695.29|1677.49|25
1651030880000|2022-04-27 03:41:20|1695.56|1677.76|1694.45|1676.65|1696|1678.2|1694.4|1676.6|26
1651030890000|2022-04-27 03:41:30|1694.46|1676.66|1692.57|1674.77|1694.46|1676.66|1692.57|1674.77|21
1651030900000|2022-04-27 03:41:40|1692.53|1674.73|1692.57|1674.77|1692.57|1674.77|1692.53|1674.73|2
1651030910000|2022-04-27 03:41:50|1692.52|1674.72|1691.38|1673.58|1692.52|1674.72|1691.35|1673.55|20
1651030920000|2022-04-27 03:42:00|1691.22|1673.42|1691.33|1673.53|1691.33|1673.53|1691.17|1673.37|12
1651030930000|2022-04-27 03:42:10|1691.34|1673.54|1692.46|1674.66|1692.46|1674.66|1691.33|1673.53|21
1651030940000|2022-04-27 03:42:20|1692.48|1674.68|1692.47|1674.67|1692.48|1674.68|1692.45|1674.65|3
1651030950000|2022-04-27 03:42:30|1692.48|1674.68|1691.86|1674.06|1692.48|1674.68|1691.86|1674.06|9
1651030960000|2022-04-27 03:42:40|1691.8|1674|1692.18|1674.38|1692.36|1674.56|1691.8|1674|17
1651030970000|2022-04-27 03:42:50|1692.16|1674.36|1692.45|1674.65|1692.5|1674.7|1692.16|1674.36|12
1651030980000|2022-04-27 03:43:00|1692.4|1674.6|1692.47|1674.67|1692.49|1674.69|1692.4|1674.6|9
1651030990000|2022-04-27 03:43:10|1692.45|1674.65|1692.5|1674.7|1692.5|1674.7|1692.45|1674.65|2
1651031000000|2022-04-27 03:43:20|1692.38|1674.58|1692.43|1674.63|1692.43|1674.63|1692.35|1674.55|8
1651031010000|2022-04-27 03:43:30|1692.44|1674.64|1692.42|1674.62|1692.44|1674.64|1692.38|1674.58|7
1651031020000|2022-04-27 03:43:40|1692.43|1674.63|1692.09|1674.29|1692.44|1674.64|1692.08|1674.28|7
1651031030000|2022-04-27 03:43:50|1692.08|1674.28|1691.68|1673.88|1692.22|1674.42|1691.68|1673.88|15
1651031040000|2022-04-27 03:44:00|1691.55|1673.75|1691.56|1673.76|1691.57|1673.77|1691.55|1673.75|6
1651031050000|2022-04-27 03:44:10|1691.57|1673.77|1691.56|1673.76|1691.57|1673.77|1691.56|1673.76|2
1651031060000|2022-04-27 03:44:20|1691.57|1673.77|1691.66|1673.86|1691.66|1673.86|1691.56|1673.76|4
1651031070000|2022-04-27 03:44:30|1691.61|1673.81|1691.61|1673.81|1691.62|1673.82|1691.61|1673.81|3
1651031090000|2022-04-27 03:44:50|1691.56|1673.76|1691.56|1673.76|1691.56|1673.76|1691.56|1673.76|1
1651031100000|2022-04-27 03:45:00|1691.55|1673.75|1691.55|1673.75|1691.56|1673.76|1691.55|1673.75|3
1651031110000|2022-04-27 03:45:10|1691.5|1673.7|1691.87|1674.07|1691.87|1674.07|1690.8|1673|19
1651031120000|2022-04-27 03:45:20|1691.89|1674.09|1692.19|1674.39|1692.41|1674.61|1691.74|1673.94|25
1651031130000|2022-04-27 03:45:30|1692.31|1674.51|1691.8|1674|1692.6|1674.8|1691.8|1674|16
1651031140000|2022-04-27 03:45:40|1691.97|1674.17|1691.44|1673.64|1692.14|1674.34|1691.44|1673.64|10
1651031150000|2022-04-27 03:45:50|1691.37|1673.57|1690.47|1672.67|1691.44|1673.64|1690.27|1672.47|19
1651031160000|2022-04-27 03:46:00|1690.4|1672.6|1689.56|1671.76|1690.4|1672.6|1689.52|1671.72|22
1651031170000|2022-04-27 03:46:10|1689.54|1671.74|1689.35|1671.55|1689.54|1671.74|1689.22|1671.42|16
1651031180000|2022-04-27 03:46:20|1689.43|1671.63|1690.64|1672.84|1690.64|1672.84|1689.43|1671.63|13
1651031190000|2022-04-27 03:46:30|1690.88|1673.08|1691.39|1673.59|1691.4|1673.6|1690.88|1673.08|23
1651031200000|2022-04-27 03:46:40|1691.43|1673.63|1691.52|1673.72|1691.63|1673.83|1691.37|1673.57|10
1651031210000|2022-04-27 03:46:50|1691.49|1673.69|1691.53|1673.73|1691.53|1673.73|1691.49|1673.69|6
1651031220000|2022-04-27 03:47:00|1691.52|1673.72|1691.88|1674.08|1692.02|1674.22|1691.45|1673.65|15
1651031230000|2022-04-27 03:47:10|1691.91|1674.11|1692.7|1674.9|1693|1675.2|1691.91|1674.11|12
1651031250000|2022-04-27 03:47:30|1692.4|1674.6|1693.05|1675.25|1693.05|1675.25|1692.29|1674.49|12
1651031260000|2022-04-27 03:47:40|1693.1|1675.3|1692.43|1674.63|1693.15|1675.35|1692.43|1674.63|6
1651031270000|2022-04-27 03:47:50|1692.25|1674.45|1693.1|1675.3|1693.1|1675.3|1692.25|1674.45|14
1651031280000|2022-04-27 03:48:00|1693.03|1675.23|1692.67|1674.87|1693.1|1675.3|1692.5|1674.7|27
1651031290000|2022-04-27 03:48:10|1692.62|1674.82|1692.49|1674.69|1692.62|1674.82|1692.44|1674.64|10
1651031300000|2022-04-27 03:48:20|1692.48|1674.68|1692.42|1674.62|1692.5|1674.7|1692.42|1674.62|7
1651031310000|2022-04-27 03:48:30|1692.38|1674.58|1691.66|1673.86|1692.4|1674.6|1691.66|1673.86|13
1651031320000|2022-04-27 03:48:40|1691.72|1673.92|1691.8|1674|1691.82|1674.02|1691.58|1673.78|9
1651031330000|2022-04-27 03:48:50|1691.66|1673.86|1692.07|1674.27|1692.21|1674.41|1691.66|1673.86|9
1651031340000|2022-04-27 03:49:00|1692.03|1674.23|1692.28|1674.48|1692.31|1674.51|1692.03|1674.23|8
1651031350000|2022-04-27 03:49:10|1692.43|1674.63|1692.43|1674.63|1692.47|1674.67|1692.4|1674.6|13
1651031360000|2022-04-27 03:49:20|1692.42|1674.62|1692.52|1674.72|1692.57|1674.77|1692.42|1674.62|8
1651031370000|2022-04-27 03:49:30|1692.54|1674.74|1692.52|1674.72|1692.54|1674.74|1692.48|1674.68|8
1651031380000|2022-04-27 03:49:40|1692.32|1674.52|1692.43|1674.63|1692.45|1674.65|1692.27|1674.47|5
1651031390000|2022-04-27 03:49:50|1692.44|1674.64|1692.92|1675.12|1693.06|1675.26|1692.44|1674.64|13
1651031400000|2022-04-27 03:50:00|1692.95|1675.15|1692.96|1675.16|1693.09|1675.29|1692.88|1675.08|22
1651031410000|2022-04-27 03:50:10|1692.95|1675.15|1692.5|1674.7|1693.14|1675.34|1692.42|1674.62|11
1651031420000|2022-04-27 03:50:20|1692.45|1674.65|1692.17|1674.37|1692.45|1674.65|1692.06|1674.26|9
1651031430000|2022-04-27 03:50:30|1692.29|1674.49|1692.12|1674.32|1692.29|1674.49|1692.11|1674.31|8
1651031440000|2022-04-27 03:50:40|1692.15|1674.35|1692.17|1674.37|1692.17|1674.37|1692.15|1674.35|2
1651031450000|2022-04-27 03:50:50|1692.19|1674.39|1692.6|1674.8|1692.6|1674.8|1692.19|1674.39|11
1651031460000|2022-04-27 03:51:00|1692.59|1674.79|1692.5|1674.7|1692.62|1674.82|1692.49|1674.69|9
1651031470000|2022-04-27 03:51:10|1692.51|1674.71|1692.44|1674.64|1692.51|1674.71|1692.43|1674.63|8
1651031480000|2022-04-27 03:51:20|1692.48|1674.68|1692.45|1674.65|1692.48|1674.68|1692.45|1674.65|6
1651031490000|2022-04-27 03:51:30|1692.48|1674.68|1692.46|1674.66|1692.48|1674.68|1692.45|1674.65|5
1651031500000|2022-04-27 03:51:40|1692.48|1674.68|1692.45|1674.65|1692.54|1674.74|1692.45|1674.65|6
1651031510000|2022-04-27 03:51:50|1692.48|1674.68|1692.55|1674.75|1692.55|1674.75|1692.48|1674.68|4
1651031520000|2022-04-27 03:52:00|1692.57|1674.77|1692.5|1674.7|1692.57|1674.77|1692.5|1674.7|8
1651031530000|2022-04-27 03:52:10|1692.46|1674.66|1692.47|1674.67|1692.5|1674.7|1692.44|1674.64|7
1651031540000|2022-04-27 03:52:20|1692.54|1674.74|1692.55|1674.75|1692.55|1674.75|1692.51|1674.71|4
1651031550000|2022-04-27 03:52:30|1692.52|1674.72|1692.52|1674.72|1692.54|1674.74|1692.5|1674.7|10
1651031560000|2022-04-27 03:52:40|1692.53|1674.73|1692.55|1674.75|1692.55|1674.75|1692.53|1674.73|3
1651031580000|2022-04-27 03:53:00|1692.52|1674.72|1692.11|1674.31|1692.52|1674.72|1691.94|1674.14|15
1651031590000|2022-04-27 03:53:10|1692.12|1674.32|1692.05|1674.25|1692.5|1674.7|1692.05|1674.25|19
1651031600000|2022-04-27 03:53:20|1692.08|1674.28|1692.29|1674.49|1692.29|1674.49|1692.08|1674.28|5
1651031610000|2022-04-27 03:53:30|1692.26|1674.46|1692.23|1674.43|1692.39|1674.59|1692.23|1674.43|12
1651031620000|2022-04-27 03:53:40|1692.51|1674.71|1692.38|1674.58|1692.53|1674.73|1692.02|1674.22|11
1651031630000|2022-04-27 03:53:50|1692.35|1674.55|1692.11|1674.31|1692.35|1674.55|1692.03|1674.23|7
1651031640000|2022-04-27 03:54:00|1691.88|1674.08|1691.55|1673.75|1691.88|1674.08|1691.55|1673.75|4
1651031650000|2022-04-27 03:54:10|1691.45|1673.65|1690.78|1672.98|1691.45|1673.65|1690.78|1672.98|12
1651031660000|2022-04-27 03:54:20|1690.58|1672.78|1690.44|1672.64|1690.59|1672.79|1690.41|1672.61|7
1651031670000|2022-04-27 03:54:30|1690.5|1672.7|1690.36|1672.56|1690.55|1672.75|1689.76|1671.96|18
1651031680000|2022-04-27 03:54:40|1690.34|1672.54|1690.15|1672.35|1690.34|1672.54|1690.14|1672.34|15
1651031690000|2022-04-27 03:54:50|1690.16|1672.36|1690.13|1672.33|1690.27|1672.47|1690.1|1672.3|14
1651031700000|2022-04-27 03:55:00|1690.22|1672.42|1690.26|1672.46|1690.26|1672.46|1690.09|1672.29|13
1651031710000|2022-04-27 03:55:10|1690.27|1672.47|1690.1|1672.3|1690.35|1672.55|1690.1|1672.3|18
1651031720000|2022-04-27 03:55:20|1690.06|1672.26|1690.06|1672.26|1690.06|1672.26|1690.06|1672.26|1
1651031730000|2022-04-27 03:55:30|1690.05|1672.25|1690.06|1672.26|1690.06|1672.26|1690.04|1672.24|4
1651031740000|2022-04-27 03:55:40|1690.14|1672.34|1690.1|1672.3|1690.14|1672.34|1690.08|1672.28|9
1651031750000|2022-04-27 03:55:50|1690.13|1672.33|1690.1|1672.3|1690.14|1672.34|1690.1|1672.3|6
1651031760000|2022-04-27 03:56:00|1690.11|1672.31|1690.09|1672.29|1690.12|1672.32|1690.09|1672.29|3
1651031770000|2022-04-27 03:56:10|1690.1|1672.3|1690.2|1672.4|1690.2|1672.4|1690.09|1672.29|6
1651031790000|2022-04-27 03:56:30|1690.24|1672.44|1690.57|1672.77|1690.58|1672.78|1690.24|1672.44|6
1651031800000|2022-04-27 03:56:40|1690.55|1672.75|1690.42|1672.62|1690.6|1672.8|1690.42|1672.62|6
1651031810000|2022-04-27 03:56:50|1690.45|1672.65|1690.21|1672.41|1690.55|1672.75|1690.21|1672.41|9
1651031820000|2022-04-27 03:57:00|1690.18|1672.38|1690|1672.2|1690.18|1672.38|1690|1672.2|7
1651031830000|2022-04-27 03:57:10|1689.95|1672.15|1690.25|1672.45|1690.26|1672.46|1689.95|1672.15|13
1651031840000|2022-04-27 03:57:20|1690.22|1672.42|1689.88|1672.08|1690.22|1672.42|1689.88|1672.08|18
1651031850000|2022-04-27 03:57:30|1689.87|1672.07|1689.15|1671.35|1689.87|1672.07|1689.13|1671.33|20
1651031860000|2022-04-27 03:57:40|1689.12|1671.32|1689.09|1671.29|1689.18|1671.38|1689.07|1671.27|14
1651031870000|2022-04-27 03:57:50|1689.08|1671.28|1689.21|1671.41|1689.21|1671.41|1688.5|1670.7|21
1651031880000|2022-04-27 03:58:00|1689.18|1671.38|1688.93|1671.13|1689.21|1671.41|1688.91|1671.11|18
1651031890000|2022-04-27 03:58:10|1688.94|1671.14|1689.82|1672.02|1689.82|1672.02|1688.91|1671.11|16
1651031900000|2022-04-27 03:58:20|1689.91|1672.11|1689.89|1672.09|1689.99|1672.19|1689.82|1672.02|19
1651031910000|2022-04-27 03:58:30|1689.92|1672.12|1690.11|1672.31|1690.11|1672.31|1689.89|1672.09|15
1651031920000|2022-04-27 03:58:40|1690.09|1672.29|1689.45|1671.65|1690.16|1672.36|1689.45|1671.65|6
1651031930000|2022-04-27 03:58:50|1689.5|1671.7|1689.45|1671.65|1689.5|1671.7|1689.42|1671.62|4
1651031940000|2022-04-27 03:59:00|1689.29|1671.49|1688.54|1670.74|1689.4|1671.6|1688.5|1670.7|16
1651031950000|2022-04-27 03:59:10|1688.48|1670.68|1687.33|1669.53|1688.55|1670.75|1687.33|1669.53|25
1651031960000|2022-04-27 03:59:20|1687.34|1669.54|1687.4|1669.6|1687.4|1669.6|1687.34|1669.54|19
1651031970000|2022-04-27 03:59:30|1687.36|1669.56|1687.4|1669.6|1687.4|1669.6|1687.1|1669.3|14
1651031980000|2022-04-27 03:59:40|1687.45|1669.65|1688.48|1670.68|1688.48|1670.68|1687.45|1669.65|15
1651031990000|2022-04-27 03:59:50|1688.47|1670.67|1688.57|1670.77|1688.57|1670.77|1688.47|1670.67|9
1651032000000|2022-04-27 04:00:00|1688.56|1670.76|1688.45|1670.65|1688.56|1670.76|1688.36|1670.56|16
1651032010000|2022-04-27 04:00:10|1688.48|1670.68|1688.23|1670.43|1688.48|1670.68|1688.15|1670.35|9
1651032020000|2022-04-27 04:00:20|1688.19|1670.39|1688.18|1670.38|1688.25|1670.45|1688.17|1670.37|6
1651032030000|2022-04-27 04:00:30|1688.17|1670.37|1688.13|1670.33|1688.17|1670.37|1688.1|1670.3|6
1651032040000|2022-04-27 04:00:40|1688.03|1670.23|1687.85|1670.05|1688.03|1670.23|1687.85|1670.05|3
1651032050000|2022-04-27 04:00:50|1687.75|1669.95|1687.38|1669.58|1687.78|1669.98|1687.38|1669.58|7
1651032060000|2022-04-27 04:01:00|1687.32|1669.52|1686.95|1669.15|1687.36|1669.56|1686.9|1669.1|8
1651032070000|2022-04-27 04:01:10|1687.25|1669.45|1686.9|1669.1|1687.25|1669.45|1686.81|1669.01|10
1651032080000|2022-04-27 04:01:20|1687.01|1669.21|1687.05|1669.25|1687.17|1669.37|1686.88|1669.08|20
1651032090000|2022-04-27 04:01:30|1687.06|1669.26|1687.32|1669.52|1687.38|1669.58|1687.06|1669.26|21
1651032100000|2022-04-27 04:01:40|1687.31|1669.51|1687.18|1669.38|1687.31|1669.51|1686.96|1669.16|14
1651032110000|2022-04-27 04:01:50|1687.19|1669.39|1687.4|1669.6|1687.4|1669.6|1687.14|1669.34|11
1651032120000|2022-04-27 04:02:00|1687.38|1669.58|1687.4|1669.6|1687.45|1669.65|1687.38|1669.58|9
1651032130000|2022-04-27 04:02:10|1687.43|1669.63|1687.75|1669.95|1687.9|1670.1|1687.43|1669.63|12
1651032140000|2022-04-27 04:02:20|1688.12|1670.32|1688.15|1670.35|1688.16|1670.36|1688.11|1670.31|5
1651032170000|2022-04-27 04:02:50|1688.17|1670.37|1688.15|1670.35|1688.17|1670.37|1688.15|1670.35|2
1651032180000|2022-04-27 04:03:00|1688.2|1670.4|1688.2|1670.4|1688.2|1670.4|1688.2|1670.4|1
1651032210000|2022-04-27 04:03:30|1688.09|1670.29|1688.2|1670.4|1688.2|1670.4|1688.09|1670.29|2
1651032220000|2022-04-27 04:03:40|1688.24|1670.44|1687.83|1670.03|1688.24|1670.44|1687.83|1670.03|3
1651032230000|2022-04-27 04:03:50|1687.81|1670.01|1687.82|1670.02|1687.83|1670.03|1687.77|1669.97|5
1651032240000|2022-04-27 04:04:00|1687.92|1670.12|1687.95|1670.15|1688.03|1670.23|1687.92|1670.12|16
1651032250000|2022-04-27 04:04:10|1688.35|1670.55|1688.35|1670.55|1688.4|1670.6|1688.35|1670.55|3
1651032260000|2022-04-27 04:04:20|1688.37|1670.57|1688.35|1670.55|1688.37|1670.57|1688.35|1670.55|2
1651032270000|2022-04-27 04:04:30|1688.4|1670.6|1688.88|1671.08|1688.97|1671.17|1688.4|1670.6|15
1651032280000|2022-04-27 04:04:40|1688.79|1670.99|1688.74|1670.94|1688.94|1671.14|1688.74|1670.94|22
1651032290000|2022-04-27 04:04:50|1688.78|1670.98|1688.72|1670.92|1688.94|1671.14|1688.72|1670.92|19
1651032300000|2022-04-27 04:05:00|1688.65|1670.85|1688.82|1671.02|1688.87|1671.07|1688.65|1670.85|10
1651032310000|2022-04-27 04:05:10|1688.88|1671.08|1689.03|1671.23|1689.15|1671.35|1688.69|1670.89|14
1651032320000|2022-04-27 04:05:20|1689.05|1671.25|1690.24|1672.44|1690.24|1672.44|1689.03|1671.23|19
1651032330000|2022-04-27 04:05:30|1690.22|1672.42|1690.23|1672.43|1690.23|1672.43|1690.22|1672.42|2
1651032340000|2022-04-27 04:05:40|1690.15|1672.35|1689.83|1672.03|1690.15|1672.35|1689.77|1671.97|15
1651032350000|2022-04-27 04:05:50|1689.77|1671.97|1690.38|1672.58|1690.4|1672.6|1689.77|1671.97|6
1651032360000|2022-04-27 04:06:00|1690.28|1672.48|1690.43|1672.63|1690.43|1672.63|1690.28|1672.48|2
1651032370000|2022-04-27 04:06:10|1690.29|1672.49|1690.65|1672.85|1690.65|1672.85|1690.25|1672.45|5
1651032380000|2022-04-27 04:06:20|1691.45|1673.65|1691.4|1673.6|1691.45|1673.65|1691.22|1673.42|7
1651032400000|2022-04-27 04:06:40|1691.51|1673.71|1691.6|1673.8|1691.6|1673.8|1691.4|1673.6|4
1651032410000|2022-04-27 04:06:50|1691.53|1673.73|1691.53|1673.73|1691.6|1673.8|1691.38|1673.58|9
1651032420000|2022-04-27 04:07:00|1691.6|1673.8|1691.45|1673.65|1691.6|1673.8|1691.35|1673.55|7
1651032430000|2022-04-27 04:07:10|1691.48|1673.68|1691.55|1673.75|1691.55|1673.75|1691.45|1673.65|3
1651032440000|2022-04-27 04:07:20|1691.57|1673.77|1691.6|1673.8|1691.6|1673.8|1691.57|1673.77|2
1651032450000|2022-04-27 04:07:30|1691.59|1673.79|1691.49|1673.69|1691.59|1673.79|1691.45|1673.65|3
1651032460000|2022-04-27 04:07:40|1691.48|1673.68|1691.85|1674.05|1691.95|1674.15|1691.48|1673.68|8
1651032470000|2022-04-27 04:07:50|1692.4|1674.6|1692.4|1674.6|1692.4|1674.6|1692.2|1674.4|4
1651032480000|2022-04-27 04:08:00|1692.24|1674.44|1692.4|1674.6|1692.4|1674.6|1692.24|1674.44|2
1651032490000|2022-04-27 04:08:10|1692.27|1674.47|1692.4|1674.6|1692.42|1674.62|1692.27|1674.47|3
1651032500000|2022-04-27 04:08:20|1692.52|1674.72|1692.6|1674.8|1693.4|1675.6|1692.4|1674.6|13
1651032520000|2022-04-27 04:08:40|1692.3|1674.5|1692.41|1674.61|1692.45|1674.65|1692.13|1674.33|7
1651032540000|2022-04-27 04:09:00|1692.38|1674.58|1692.45|1674.65|1692.45|1674.65|1692.38|1674.58|4
1651032550000|2022-04-27 04:09:10|1692.38|1674.58|1692.55|1674.75|1692.55|1674.75|1692.38|1674.58|8
1651032560000|2022-04-27 04:09:20|1692.53|1674.73|1692.44|1674.64|1692.53|1674.73|1692.38|1674.58|8
1651032570000|2022-04-27 04:09:30|1692.45|1674.65|1692.56|1674.76|1692.6|1674.8|1692.45|1674.65|8
1651032580000|2022-04-27 04:09:40|1692.6|1674.8|1692.6|1674.8|1692.6|1674.8|1692.57|1674.77|3
1651032600000|2022-04-27 04:10:00|1692.52|1674.72|1691.83|1674.03|1692.55|1674.75|1691.83|1674.03|11
1651032610000|2022-04-27 04:10:10|1691.97|1674.17|1691.54|1673.74|1691.97|1674.17|1691.54|1673.74|4
1651032620000|2022-04-27 04:10:20|1691.57|1673.77|1691.54|1673.74|1691.58|1673.78|1691.49|1673.69|5
1651032630000|2022-04-27 04:10:30|1691.59|1673.79|1691.59|1673.79|1691.59|1673.79|1691.59|1673.79|1
1651032640000|2022-04-27 04:10:40|1691.6|1673.8|1691.59|1673.79|1691.6|1673.8|1691.59|1673.79|2
1651032650000|2022-04-27 04:10:50|1691.6|1673.8|1691.74|1673.94|1691.74|1673.94|1691.59|1673.79|5
1651032660000|2022-04-27 04:11:00|1691.83|1674.03|1692.61|1674.81|1692.61|1674.81|1691.83|1674.03|24
1651032670000|2022-04-27 04:11:10|1692.75|1674.95|1693.05|1675.25|1693.13|1675.33|1692.67|1674.87|10
1651032680000|2022-04-27 04:11:20|1693.03|1675.23|1693.29|1675.49|1693.36|1675.56|1693.03|1675.23|11
1651032690000|2022-04-27 04:11:30|1693.3|1675.5|1693.3|1675.5|1693.3|1675.5|1693.29|1675.49|7
1651032700000|2022-04-27 04:11:40|1693.29|1675.49|1693.37|1675.57|1693.42|1675.62|1693.29|1675.49|12
1651032710000|2022-04-27 04:11:50|1693.35|1675.55|1693.4|1675.6|1693.48|1675.68|1693.35|1675.55|7
1651032720000|2022-04-27 04:12:00|1693.18|1675.38|1693.18|1675.38|1693.18|1675.38|1693.18|1675.38|1
1651032730000|2022-04-27 04:12:10|1693.17|1675.37|1693.11|1675.31|1693.17|1675.37|1693.07|1675.27|9
1651032740000|2022-04-27 04:12:20|1693.1|1675.3|1694.78|1676.98|1695.2|1677.4|1693.02|1675.22|19
1651032750000|2022-04-27 04:12:30|1694.47|1676.67|1696.35|1678.55|1697.4|1679.6|1694.47|1676.67|34
1651032760000|2022-04-27 04:12:40|1696.38|1678.58|1696.43|1678.63|1696.48|1678.68|1696.35|1678.55|9
1651032770000|2022-04-27 04:12:50|1696.38|1678.58|1697.29|1679.49|1697.38|1679.58|1696.38|1678.58|19
1651032780000|2022-04-27 04:13:00|1697.3|1679.5|1697.54|1679.74|1697.54|1679.74|1697.18|1679.38|14
1651032790000|2022-04-27 04:13:10|1697.49|1679.69|1698.26|1680.46|1698.26|1680.46|1697.3|1679.5|18
1651032800000|2022-04-27 04:13:20|1698.32|1680.52|1698.55|1680.75|1698.59|1680.79|1698.32|1680.52|18
1651032810000|2022-04-27 04:13:30|1698.56|1680.76|1698.58|1680.78|1698.61|1680.81|1698.5|1680.7|10
1651032820000|2022-04-27 04:13:40|1698.6|1680.8|1698.53|1680.73|1698.62|1680.82|1698.51|1680.71|12
1651032830000|2022-04-27 04:13:50|1698.54|1680.74|1698.55|1680.75|1698.57|1680.77|1698.51|1680.71|6
1651032840000|2022-04-27 04:14:00|1698.56|1680.76|1698.53|1680.73|1698.58|1680.78|1698.51|1680.71|9
1651032850000|2022-04-27 04:14:10|1698.58|1680.78|1698.79|1680.99|1698.93|1681.13|1698.58|1680.78|9
1651032860000|2022-04-27 04:14:20|1698.71|1680.91|1697.6|1679.8|1698.71|1680.91|1697.6|1679.8|19
1651032870000|2022-04-27 04:14:30|1697.55|1679.75|1696.46|1678.66|1697.55|1679.75|1696.46|1678.66|8
1651032880000|2022-04-27 04:14:40|1696.48|1678.68|1696.43|1678.63|1696.48|1678.68|1696.4|1678.6|8
1651032890000|2022-04-27 04:14:50|1696.42|1678.62|1696.34|1678.54|1696.42|1678.62|1696.32|1678.52|6
1651032900000|2022-04-27 04:15:00|1696.4|1678.6|1696.31|1678.51|1696.4|1678.6|1696.3|1678.5|5
1651032910000|2022-04-27 04:15:10|1696.29|1678.49|1696.34|1678.54|1696.34|1678.54|1696.28|1678.48|6
1651032920000|2022-04-27 04:15:20|1696.33|1678.53|1696.68|1678.88|1696.73|1678.93|1696.32|1678.52|16
1651032930000|2022-04-27 04:15:30|1696.7|1678.9|1696.74|1678.94|1697.18|1679.38|1696.52|1678.72|26
1651032940000|2022-04-27 04:15:40|1696.42|1678.62|1696.54|1678.74|1696.63|1678.83|1696.42|1678.62|11
1651032950000|2022-04-27 04:15:50|1696.58|1678.78|1696.5|1678.7|1696.58|1678.78|1696.49|1678.69|5
1651032960000|2022-04-27 04:16:00|1696.49|1678.69|1696.5|1678.7|1696.52|1678.72|1696.49|1678.69|3
1651032970000|2022-04-27 04:16:10|1696.48|1678.68|1696.65|1678.85|1696.65|1678.85|1696.44|1678.64|7
1651032980000|2022-04-27 04:16:20|1696.69|1678.89|1697.29|1679.49|1697.31|1679.51|1696.68|1678.88|11
1651032990000|2022-04-27 04:16:30|1697.3|1679.5|1697.39|1679.59|1697.4|1679.6|1697.28|1679.48|10
1651033000000|2022-04-27 04:16:40|1697.49|1679.69|1697.59|1679.79|1697.59|1679.79|1697.49|1679.69|9
1651033010000|2022-04-27 04:16:50|1697.58|1679.78|1697.43|1679.63|1697.6|1679.8|1697.43|1679.63|11
1651033020000|2022-04-27 04:17:00|1697.38|1679.58|1697.35|1679.55|1697.43|1679.63|1697.21|1679.41|9
1651033030000|2022-04-27 04:17:10|1697.36|1679.56|1697.3|1679.5|1697.38|1679.58|1697.3|1679.5|9
1651033040000|2022-04-27 04:17:20|1697.29|1679.49|1697.29|1679.49|1697.3|1679.5|1697.29|1679.49|5
1651033050000|2022-04-27 04:17:30|1697.25|1679.45|1696.57|1678.77|1697.36|1679.56|1696.55|1678.75|9
1651033060000|2022-04-27 04:17:40|1696.49|1678.69|1696.47|1678.67|1696.49|1678.69|1696.45|1678.65|7
1651033070000|2022-04-27 04:17:50|1696.45|1678.65|1696.59|1678.79|1696.81|1679.01|1696.45|1678.65|16
1651033080000|2022-04-27 04:18:00|1696.6|1678.8|1697|1679.2|1697.24|1679.44|1696.59|1678.79|14
1651033090000|2022-04-27 04:18:10|1697.02|1679.22|1697.27|1679.47|1697.28|1679.48|1697|1679.2|9
1651033100000|2022-04-27 04:18:20|1697.26|1679.46|1697.34|1679.54|1697.35|1679.55|1697.25|1679.45|14
1651033110000|2022-04-27 04:18:30|1697.35|1679.55|1697.29|1679.49|1697.5|1679.7|1697.29|1679.49|13
1651033120000|2022-04-27 04:18:40|1697.3|1679.5|1697.32|1679.52|1697.32|1679.52|1697.3|1679.5|4
1651033130000|2022-04-27 04:18:50|1697.31|1679.51|1697.35|1679.55|1697.4|1679.6|1697.26|1679.46|5
1651033140000|2022-04-27 04:19:00|1697.32|1679.52|1697.29|1679.49|1697.33|1679.53|1697.29|1679.49|3
1651033150000|2022-04-27 04:19:10|1697.33|1679.53|1697.33|1679.53|1697.33|1679.53|1697.33|1679.53|1
1651033160000|2022-04-27 04:19:20|1697.4|1679.6|1697.45|1679.65|1697.57|1679.77|1697.39|1679.59|8
1651033170000|2022-04-27 04:19:30|1697.43|1679.63|1697.54|1679.74|1697.54|1679.74|1697.43|1679.63|7
1651033180000|2022-04-27 04:19:40|1697.55|1679.75|1697.47|1679.67|1697.61|1679.81|1697.46|1679.66|9
1651033190000|2022-04-27 04:19:50|1697.5|1679.7|1697.51|1679.71|1697.51|1679.71|1697.49|1679.69|4
1651033200000|2022-04-27 04:20:00|1697.5|1679.7|1697.6|1679.8|1697.6|1679.8|1697.42|1679.62|12
1651033210000|2022-04-27 04:20:10|1697.45|1679.65|1697.45|1679.65|1697.45|1679.65|1697.45|1679.65|1
1651033220000|2022-04-27 04:20:20|1697.5|1679.7|1697.45|1679.65|1697.5|1679.7|1697.45|1679.65|2
1651033230000|2022-04-27 04:20:30|1697.47|1679.67|1697.48|1679.68|1697.5|1679.7|1697.47|1679.67|8
1651033240000|2022-04-27 04:20:40|1697.51|1679.71|1697.52|1679.72|1697.52|1679.72|1697.45|1679.65|7
1651033250000|2022-04-27 04:20:50|1697.45|1679.65|1697.45|1679.65|1697.48|1679.68|1697.4|1679.6|7
1651033260000|2022-04-27 04:21:00|1697.41|1679.61|1697.41|1679.61|1697.44|1679.64|1697.35|1679.55|14
1651033270000|2022-04-27 04:21:10|1697.45|1679.65|1695.55|1677.75|1697.45|1679.65|1695.47|1677.67|17
1651033280000|2022-04-27 04:21:20|1695.6|1677.8|1695.62|1677.82|1695.65|1677.85|1695.59|1677.79|7
1651033290000|2022-04-27 04:21:30|1695.64|1677.84|1695.65|1677.85|1695.65|1677.85|1695.63|1677.83|3
1651033300000|2022-04-27 04:21:40|1695.5|1677.7|1695.5|1677.7|1695.5|1677.7|1695.5|1677.7|1
1651033310000|2022-04-27 04:21:50|1695.48|1677.68|1695.6|1677.8|1695.6|1677.8|1695.46|1677.66|5
1651033320000|2022-04-27 04:22:00|1695.62|1677.82|1695.63|1677.83|1695.63|1677.83|1695.6|1677.8|3
1651033330000|2022-04-27 04:22:10|1695.59|1677.79|1695.36|1677.56|1695.63|1677.83|1695.36|1677.56|7
1651033340000|2022-04-27 04:22:20|1695.39|1677.59|1695.39|1677.59|1695.39|1677.59|1695.39|1677.59|1
1651033350000|2022-04-27 04:22:30|1695.38|1677.58|1695.41|1677.61|1695.41|1677.61|1695.38|1677.58|4
1651033360000|2022-04-27 04:22:40|1695.42|1677.62|1695.46|1677.66|1695.46|1677.66|1695.41|1677.61|3
1651033370000|2022-04-27 04:22:50|1695.39|1677.59|1695.29|1677.49|1695.42|1677.62|1695.29|1677.49|4
1651033380000|2022-04-27 04:23:00|1695.4|1677.6|1694.54|1676.74|1695.4|1677.6|1694.52|1676.72|10
1651033400000|2022-04-27 04:23:20|1694.42|1676.62|1694.78|1676.98|1694.78|1676.98|1694.42|1676.62|5
1651033410000|2022-04-27 04:23:30|1694.71|1676.91|1695.39|1677.59|1695.42|1677.62|1694.71|1676.91|11
1651033420000|2022-04-27 04:23:40|1695.38|1677.58|1695.31|1677.51|1695.43|1677.63|1695.31|1677.51|10
1651033430000|2022-04-27 04:23:50|1695.28|1677.48|1695.32|1677.52|1695.34|1677.54|1695.28|1677.48|3
1651033440000|2022-04-27 04:24:00|1695.39|1677.59|1695.44|1677.64|1695.6|1677.8|1695.32|1677.52|22
1651033450000|2022-04-27 04:24:10|1695.43|1677.63|1695.48|1677.68|1695.55|1677.75|1695.4|1677.6|14
1651033460000|2022-04-27 04:24:20|1695.55|1677.75|1695.4|1677.6|1695.55|1677.75|1695.37|1677.57|11
1651033470000|2022-04-27 04:24:30|1695.46|1677.66|1695.38|1677.58|1695.46|1677.66|1695.38|1677.58|3
1651033480000|2022-04-27 04:24:40|1695.42|1677.62|1695.42|1677.62|1695.42|1677.62|1695.37|1677.57|7
1651033490000|2022-04-27 04:24:50|1695.46|1677.66|1695.45|1677.65|1695.46|1677.66|1695.45|1677.65|4
1651033500000|2022-04-27 04:25:00|1695.42|1677.62|1695.44|1677.64|1695.44|1677.64|1695.38|1677.58|5
1651033510000|2022-04-27 04:25:10|1695.58|1677.78|1695.49|1677.69|1695.58|1677.78|1695.4|1677.6|9
1651033520000|2022-04-27 04:25:20|1695.5|1677.7|1695.52|1677.72|1695.52|1677.72|1695.5|1677.7|3
1651033530000|2022-04-27 04:25:30|1695.51|1677.71|1695.53|1677.73|1695.54|1677.74|1695.5|1677.7|6
1651033540000|2022-04-27 04:25:40|1695.54|1677.74|1695.54|1677.74|1695.58|1677.78|1695.5|1677.7|9
1651033550000|2022-04-27 04:25:50|1695.57|1677.77|1695.4|1677.6|1695.65|1677.85|1695.4|1677.6|11
1651033560000|2022-04-27 04:26:00|1695.35|1677.55|1695.55|1677.75|1695.55|1677.75|1695.35|1677.55|7
1651033580000|2022-04-27 04:26:20|1695.21|1677.41|1695.37|1677.57|1695.38|1677.58|1695.21|1677.41|8
1651033590000|2022-04-27 04:26:30|1695.36|1677.56|1695.31|1677.51|1695.36|1677.56|1695.27|1677.47|5
1651033600000|2022-04-27 04:26:40|1695.07|1677.27|1695.31|1677.51|1695.31|1677.51|1695.07|1677.27|2
1651033610000|2022-04-27 04:26:50|1695.47|1677.67|1695.56|1677.76|1695.56|1677.76|1695.47|1677.67|2
1651033620000|2022-04-27 04:27:00|1695.52|1677.72|1695.56|1677.76|1695.56|1677.76|1695.52|1677.72|3
1651033630000|2022-04-27 04:27:10|1695.67|1677.87|1697.36|1679.56|1697.38|1679.58|1695.67|1677.87|27
1651033640000|2022-04-27 04:27:20|1697.35|1679.55|1697.37|1679.57|1697.41|1679.61|1697.35|1679.55|13
1651033650000|2022-04-27 04:27:30|1697.36|1679.56|1697.41|1679.61|1697.69|1679.89|1697.35|1679.55|19
1651033660000|2022-04-27 04:27:40|1697.38|1679.58|1697.92|1680.12|1697.98|1680.18|1697.37|1679.57|16
1651033670000|2022-04-27 04:27:50|1697.9|1680.1|1698.07|1680.27|1698.1|1680.3|1697.84|1680.04|13
1651033680000|2022-04-27 04:28:00|1698.1|1680.3|1698.1|1680.3|1698.1|1680.3|1697.86|1680.06|6
1651033690000|2022-04-27 04:28:10|1698.09|1680.29|1697.58|1679.78|1698.1|1680.3|1697.49|1679.69|16
1651033700000|2022-04-27 04:28:20|1697.65|1679.85|1697.29|1679.49|1697.65|1679.85|1697.25|1679.45|17
1651033710000|2022-04-27 04:28:30|1697.32|1679.52|1697.35|1679.55|1697.42|1679.62|1697.32|1679.52|15
1651033720000|2022-04-27 04:28:40|1697.36|1679.56|1697.36|1679.56|1697.37|1679.57|1697.36|1679.56|3
1651033730000|2022-04-27 04:28:50|1697.35|1679.55|1697.31|1679.51|1697.35|1679.55|1697.31|1679.51|4
1651033740000|2022-04-27 04:29:00|1697.4|1679.6|1697.33|1679.53|1697.4|1679.6|1697.3|1679.5|3
1651033750000|2022-04-27 04:29:10|1697.34|1679.54|1697.44|1679.64|1697.45|1679.65|1697.33|1679.53|5
1651033760000|2022-04-27 04:29:20|1697.45|1679.65|1697.44|1679.64|1697.45|1679.65|1697.44|1679.64|2
1651033780000|2022-04-27 04:29:40|1697.45|1679.65|1697.48|1679.68|1697.6|1679.8|1697.45|1679.65|7
1651033790000|2022-04-27 04:29:50|1697.49|1679.69|1698.04|1680.24|1698.05|1680.25|1697.49|1679.69|16
1651033800000|2022-04-27 04:30:00|1698.24|1680.44|1698.53|1680.73|1698.53|1680.73|1698.24|1680.44|7
1651033810000|2022-04-27 04:30:10|1698.5|1680.7|1698.51|1680.71|1698.51|1680.71|1698.46|1680.66|4
1651033820000|2022-04-27 04:30:20|1698.53|1680.73|1699.38|1681.58|1699.38|1681.58|1698.53|1680.73|8
1651033830000|2022-04-27 04:30:30|1699.39|1681.59|1698.54|1680.74|1699.42|1681.62|1698.53|1680.73|12
1651033840000|2022-04-27 04:30:40|1698.38|1680.58|1698.45|1680.65|1698.48|1680.68|1698.35|1680.55|9
1651033850000|2022-04-27 04:30:50|1698.5|1680.7|1698.66|1680.86|1698.73|1680.93|1698.5|1680.7|17
1651033880000|2022-04-27 04:31:20|1698.62|1680.82|1698.67|1680.87|1698.67|1680.87|1698.58|1680.78|8
1651033890000|2022-04-27 04:31:30|1698.58|1680.78|1699.27|1681.47|1699.27|1681.47|1698.58|1680.78|17
1651033900000|2022-04-27 04:31:40|1699.28|1681.48|1698.94|1681.14|1699.33|1681.53|1698.94|1681.14|11
1651033910000|2022-04-27 04:31:50|1699.07|1681.27|1699.38|1681.58|1699.38|1681.58|1699.03|1681.23|21
1651033920000|2022-04-27 04:32:00|1699.36|1681.56|1699.42|1681.62|1699.5|1681.7|1699.36|1681.56|3
1651033930000|2022-04-27 04:32:10|1699.41|1681.61|1699.41|1681.61|1699.42|1681.62|1699.41|1681.61|3
1651033940000|2022-04-27 04:32:20|1699.44|1681.64|1699.91|1682.11|1699.91|1682.11|1699.44|1681.64|15
1651033950000|2022-04-27 04:32:30|1699.93|1682.13|1701.46|1683.66|1701.55|1683.75|1699.93|1682.13|21
1651033960000|2022-04-27 04:32:40|1701.78|1683.98|1702.16|1684.36|1702.4|1684.6|1701.78|1683.98|5
1651033970000|2022-04-27 04:32:50|1702.18|1684.38|1702.4|1684.6|1702.4|1684.6|1702.09|1684.29|3
1651033980000|2022-04-27 04:33:00|1702.18|1684.38|1703.29|1685.49|1703.29|1685.49|1702.09|1684.29|18
1651033990000|2022-04-27 04:33:10|1703.4|1685.6|1703.18|1685.38|1703.4|1685.6|1702.67|1684.87|24
1651034000000|2022-04-27 04:33:20|1703.35|1685.55|1703.4|1685.6|1703.4|1685.6|1703.27|1685.47|6
1651034010000|2022-04-27 04:33:30|1703.1|1685.3|1703.12|1685.32|1703.15|1685.35|1703.1|1685.3|3
1651034020000|2022-04-27 04:33:40|1703.15|1685.35|1703.15|1685.35|1703.15|1685.35|1703.15|1685.35|1
1651034030000|2022-04-27 04:33:50|1703.05|1685.25|1703.05|1685.25|1703.07|1685.27|1703.05|1685.25|3
1651034040000|2022-04-27 04:34:00|1703.15|1685.35|1703.4|1685.6|1703.49|1685.69|1703.15|1685.35|14
1651034050000|2022-04-27 04:34:10|1703.35|1685.55|1703.36|1685.56|1703.36|1685.56|1703.09|1685.29|4
1651034060000|2022-04-27 04:34:20|1703.05|1685.25|1702.99|1685.19|1703.05|1685.25|1702.98|1685.18|5
1651034070000|2022-04-27 04:34:30|1703|1685.2|1702.55|1684.75|1703.3|1685.5|1702.55|1684.75|8
1651034080000|2022-04-27 04:34:40|1702.5|1684.7|1702.5|1684.7|1702.5|1684.7|1702.5|1684.7|1
1651034090000|2022-04-27 04:34:50|1702.42|1684.62|1702.33|1684.53|1702.42|1684.62|1702.33|1684.53|4
1651034100000|2022-04-27 04:35:00|1702.23|1684.43|1701.39|1683.59|1702.33|1684.53|1701.02|1683.22|22
1651034110000|2022-04-27 04:35:10|1701.4|1683.6|1701.54|1683.74|1701.7|1683.9|1701.28|1683.48|13
1651034120000|2022-04-27 04:35:20|1701.43|1683.63|1701.54|1683.74|1701.54|1683.74|1701.43|1683.63|5
1651034130000|2022-04-27 04:35:30|1701.43|1683.63|1701.49|1683.69|1701.49|1683.69|1701.43|1683.63|4
1651034140000|2022-04-27 04:35:40|1701.41|1683.61|1701.32|1683.52|1701.41|1683.61|1701.17|1683.37|7
1651034150000|2022-04-27 04:35:50|1701.47|1683.67|1701.37|1683.57|1701.6|1683.8|1701.37|1683.57|6
1651034160000|2022-04-27 04:36:00|1701.6|1683.8|1701.5|1683.7|1701.6|1683.8|1701.45|1683.65|3
1651034170000|2022-04-27 04:36:10|1701.44|1683.64|1701.47|1683.67|1701.47|1683.67|1701.44|1683.64|2
1651034180000|2022-04-27 04:36:20|1701.48|1683.68|1701.58|1683.78|1701.58|1683.78|1701.48|1683.68|3
1651034190000|2022-04-27 04:36:30|1701.55|1683.75|1701.41|1683.61|1701.58|1683.78|1701.36|1683.56|9
1651034200000|2022-04-27 04:36:40|1701.56|1683.76|1702.25|1684.45|1702.25|1684.45|1701.56|1683.76|16
1651034210000|2022-04-27 04:36:50|1702.27|1684.47|1702.27|1684.47|1702.28|1684.48|1702.23|1684.43|8
1651034220000|2022-04-27 04:37:00|1702.28|1684.48|1702.59|1684.79|1702.59|1684.79|1702.27|1684.47|10
1651034230000|2022-04-27 04:37:10|1702.51|1684.71|1703.23|1685.43|1703.23|1685.43|1702.51|1684.71|17
1651034240000|2022-04-27 04:37:20|1702.88|1685.08|1703.25|1685.45|1703.25|1685.45|1702.88|1685.08|4
1651034260000|2022-04-27 04:37:40|1703.24|1685.44|1703.19|1685.39|1703.24|1685.44|1702.9|1685.1|7
1651034270000|2022-04-27 04:37:50|1703.2|1685.4|1703.2|1685.4|1703.2|1685.4|1703.15|1685.35|3
1651034280000|2022-04-27 04:38:00|1703.03|1685.23|1703|1685.2|1703.03|1685.23|1703|1685.2|2
1651034290000|2022-04-27 04:38:10|1703.4|1685.6|1703.4|1685.6|1703.4|1685.6|1703.4|1685.6|1
1651034300000|2022-04-27 04:38:20|1703.53|1685.73|1704.36|1686.56|1704.4|1686.6|1703.53|1685.73|6
1651034310000|2022-04-27 04:38:30|1704.37|1686.57|1704.69|1686.89|1704.95|1687.15|1704.35|1686.55|10
1651034320000|2022-04-27 04:38:40|1704.64|1686.84|1704.43|1686.63|1704.64|1686.84|1704.41|1686.61|7
1651034330000|2022-04-27 04:38:50|1704.5|1686.7|1706.43|1688.63|1707.4|1689.6|1704.5|1686.7|21
1651034340000|2022-04-27 04:39:00|1706.37|1688.57|1704.4|1686.6|1706.4|1688.6|1704.4|1686.6|14
1651034350000|2022-04-27 04:39:10|1704.39|1686.59|1704.06|1686.26|1704.4|1686.6|1703.78|1685.98|17
1651034360000|2022-04-27 04:39:20|1704.07|1686.27|1705.3|1687.5|1705.39|1687.59|1704.07|1686.27|15
1651034370000|2022-04-27 04:39:30|1705.24|1687.44|1704.33|1686.53|1705.34|1687.54|1704.28|1686.48|15
1651034380000|2022-04-27 04:39:40|1704.37|1686.57|1704.42|1686.62|1704.51|1686.71|1704.36|1686.56|12
1651034390000|2022-04-27 04:39:50|1704.41|1686.61|1704.58|1686.78|1704.58|1686.78|1704.41|1686.61|8
1651034400000|2022-04-27 04:40:00|1704.6|1686.8|1704.6|1686.8|1704.6|1686.8|1704.54|1686.74|11
1651034410000|2022-04-27 04:40:10|1704.55|1686.75|1703.74|1685.94|1704.6|1686.8|1703.74|1685.94|12
1651034420000|2022-04-27 04:40:20|1703.67|1685.87|1703.7|1685.9|1703.7|1685.9|1703.67|1685.87|2
1651034430000|2022-04-27 04:40:30|1703.71|1685.91|1703.74|1685.94|1703.74|1685.94|1703.52|1685.72|8
1651034450000|2022-04-27 04:40:50|1703.67|1685.87|1703.72|1685.92|1703.73|1685.93|1703.67|1685.87|3
1651034460000|2022-04-27 04:41:00|1703.73|1685.93|1703.71|1685.91|1703.74|1685.94|1703.68|1685.88|6
1651034470000|2022-04-27 04:41:10|1703.61|1685.81|1703.71|1685.91|1703.71|1685.91|1703.61|1685.81|4
1651034480000|2022-04-27 04:41:20|1703.59|1685.79|1703.63|1685.83|1703.69|1685.89|1703.57|1685.77|5
1651034490000|2022-04-27 04:41:30|1703.66|1685.86|1703.62|1685.82|1703.66|1685.86|1703.62|1685.82|2
1651034500000|2022-04-27 04:41:40|1703.67|1685.87|1704.37|1686.57|1704.37|1686.57|1703.59|1685.79|12
1651034510000|2022-04-27 04:41:50|1704.47|1686.67|1704.53|1686.73|1704.53|1686.73|1704.47|1686.67|9
1651034520000|2022-04-27 04:42:00|1704.55|1686.75|1704.5|1686.7|1704.55|1686.75|1704.5|1686.7|7
1651034530000|2022-04-27 04:42:10|1704.51|1686.71|1704.51|1686.71|1704.51|1686.71|1704.51|1686.71|1
1651034540000|2022-04-27 04:42:20|1704.45|1686.65|1704.41|1686.61|1704.46|1686.66|1704.41|1686.61|7
1651034550000|2022-04-27 04:42:30|1704.43|1686.63|1704.46|1686.66|1704.52|1686.72|1704.42|1686.62|12
1651034560000|2022-04-27 04:42:40|1704.51|1686.71|1704.57|1686.77|1704.57|1686.77|1704.48|1686.68|10
1651034570000|2022-04-27 04:42:50|1704.54|1686.74|1704.52|1686.72|1704.54|1686.74|1704.52|1686.72|2
1651034580000|2022-04-27 04:43:00|1704.4|1686.6|1704.46|1686.66|1704.46|1686.66|1704.4|1686.6|2
1651034590000|2022-04-27 04:43:10|1704.45|1686.65|1704.4|1686.6|1704.5|1686.7|1704.36|1686.56|7
1651034600000|2022-04-27 04:43:20|1704.11|1686.31|1704.26|1686.46|1704.26|1686.46|1704.08|1686.28|7
1651034610000|2022-04-27 04:43:30|1704.42|1686.62|1704.34|1686.54|1704.42|1686.62|1704.34|1686.54|2
1651034620000|2022-04-27 04:43:40|1704.47|1686.67|1704.47|1686.67|1704.47|1686.67|1704.47|1686.67|1
1651034630000|2022-04-27 04:43:50|1704.48|1686.68|1704.48|1686.68|1704.48|1686.68|1704.48|1686.68|1
1651034640000|2022-04-27 04:44:00|1704.4|1686.6|1704.45|1686.65|1704.45|1686.65|1704.35|1686.55|3
1651034660000|2022-04-27 04:44:20|1704.37|1686.57|1705.4|1687.6|1705.4|1687.6|1704.37|1686.57|7
1651034670000|2022-04-27 04:44:30|1705.31|1687.51|1705.15|1687.35|1705.4|1687.6|1705.15|1687.35|3
1651034680000|2022-04-27 04:44:40|1705.4|1687.6|1705.47|1687.67|1705.47|1687.67|1705.27|1687.47|5
1651034690000|2022-04-27 04:44:50|1705.37|1687.57|1705.4|1687.6|1705.44|1687.64|1705.32|1687.52|6
1651034700000|2022-04-27 04:45:00|1705.3|1687.5|1704.65|1686.85|1705.4|1687.6|1704.55|1686.75|13
1651034720000|2022-04-27 04:45:20|1704.55|1686.75|1704.68|1686.88|1704.75|1686.95|1704.41|1686.61|11
1651034730000|2022-04-27 04:45:30|1704.58|1686.78|1705.72|1687.92|1706.35|1688.55|1704.58|1686.78|13
1651034740000|2022-04-27 04:45:40|1705.73|1687.93|1705.57|1687.77|1706.36|1688.56|1705.57|1687.77|11
1651034760000|2022-04-27 04:46:00|1705.45|1687.65|1705.48|1687.68|1705.48|1687.68|1705.37|1687.57|8
1651034770000|2022-04-27 04:46:10|1705.41|1687.61|1705.48|1687.68|1705.48|1687.68|1705.4|1687.6|6
1651034780000|2022-04-27 04:46:20|1705.49|1687.69|1705.46|1687.66|1705.49|1687.69|1705.35|1687.55|12
1651034790000|2022-04-27 04:46:30|1705.45|1687.65|1705.44|1687.64|1705.53|1687.73|1705.36|1687.56|13
1651034800000|2022-04-27 04:46:40|1705.47|1687.67|1705.6|1687.8|1705.64|1687.84|1705.39|1687.59|16
1651034810000|2022-04-27 04:46:50|1705.62|1687.82|1705.39|1687.59|1705.62|1687.82|1705.36|1687.56|15
1651034820000|2022-04-27 04:47:00|1704.88|1687.08|1704.91|1687.11|1705.19|1687.39|1704.82|1687.02|16
1651034830000|2022-04-27 04:47:10|1704.87|1687.07|1705.04|1687.24|1705.04|1687.24|1704.78|1686.98|14
1651034840000|2022-04-27 04:47:20|1705.03|1687.23|1704.55|1686.75|1705.11|1687.31|1704.55|1686.75|16
1651034850000|2022-04-27 04:47:30|1704.6|1686.8|1705.38|1687.58|1705.41|1687.61|1704.59|1686.79|13
1651034860000|2022-04-27 04:47:40|1705.42|1687.62|1706.33|1688.53|1706.35|1688.55|1705.42|1687.62|19
1651034870000|2022-04-27 04:47:50|1706.08|1688.28|1705.53|1687.73|1706.4|1688.6|1705.53|1687.73|6
1651034880000|2022-04-27 04:48:00|1705.52|1687.72|1705.54|1687.74|1705.59|1687.79|1705.52|1687.72|6
1651034890000|2022-04-27 04:48:10|1705.5|1687.7|1706.4|1688.6|1706.4|1688.6|1705.38|1687.58|8
1651034900000|2022-04-27 04:48:20|1706.25|1688.45|1706.4|1688.6|1706.4|1688.6|1706.25|1688.45|2
1651034910000|2022-04-27 04:48:30|1706.65|1688.85|1706.4|1688.6|1706.65|1688.85|1706.1|1688.3|6
1651034920000|2022-04-27 04:48:40|1706.3|1688.5|1706.4|1688.6|1706.4|1688.6|1706.3|1688.5|2
1651034930000|2022-04-27 04:48:50|1706.37|1688.57|1706.43|1688.63|1706.44|1688.64|1706.36|1688.56|6
1651034940000|2022-04-27 04:49:00|1706.4|1688.6|1707.1|1689.3|1707.1|1689.3|1706.36|1688.56|8
1651034950000|2022-04-27 04:49:10|1707.25|1689.45|1707.25|1689.45|1707.25|1689.45|1707.25|1689.45|1
1651034960000|2022-04-27 04:49:20|1707.19|1689.39|1707.32|1689.52|1707.32|1689.52|1707.18|1689.38|4
1651034970000|2022-04-27 04:49:30|1707.41|1689.61|1706.82|1689.02|1707.55|1689.75|1706.79|1688.99|12
1651034980000|2022-04-27 04:49:40|1706.7|1688.9|1706.47|1688.67|1706.7|1688.9|1706.47|1688.67|4
1651034990000|2022-04-27 04:49:50|1706.35|1688.55|1706.6|1688.8|1706.7|1688.9|1706.35|1688.55|6
1651035000000|2022-04-27 04:50:00|1706.54|1688.74|1706.45|1688.65|1706.7|1688.9|1706.4|1688.6|11
1651035010000|2022-04-27 04:50:10|1706.47|1688.67|1706.4|1688.6|1706.65|1688.85|1706.31|1688.51|11
1651035020000|2022-04-27 04:50:20|1706.43|1688.63|1706.4|1688.6|1706.44|1688.64|1706.25|1688.45|4
1651035030000|2022-04-27 04:50:30|1706.31|1688.51|1706.4|1688.6|1706.4|1688.6|1706.31|1688.51|4
1651035040000|2022-04-27 04:50:40|1706.29|1688.49|1705.59|1687.79|1706.4|1688.6|1705.56|1687.76|7
1651035050000|2022-04-27 04:50:50|1705.53|1687.73|1705.6|1687.8|1705.6|1687.8|1705.53|1687.73|3
1651035060000|2022-04-27 04:51:00|1705.58|1687.78|1705.56|1687.76|1705.6|1687.8|1705.47|1687.67|5
1651035070000|2022-04-27 04:51:10|1705.53|1687.73|1705.54|1687.74|1705.56|1687.76|1705.51|1687.71|5
1651035080000|2022-04-27 04:51:20|1705.56|1687.76|1705.01|1687.21|1705.56|1687.76|1704.9|1687.1|11
1651035090000|2022-04-27 04:51:30|1704.96|1687.16|1705|1687.2|1705.04|1687.24|1704.96|1687.16|6
1651035100000|2022-04-27 04:51:40|1705.01|1687.21|1705|1687.2|1705.02|1687.22|1705|1687.2|3
1651035110000|2022-04-27 04:51:50|1705.06|1687.26|1706.24|1688.44|1706.24|1688.44|1705.06|1687.26|12
1651035120000|2022-04-27 04:52:00|1706.49|1688.69|1706.7|1688.9|1706.7|1688.9|1706.49|1688.69|3
1651035130000|2022-04-27 04:52:10|1706.72|1688.92|1706.55|1688.75|1706.72|1688.92|1706.47|1688.67|6
1651035140000|2022-04-27 04:52:20|1706.46|1688.66|1706.47|1688.67|1706.5|1688.7|1706.46|1688.66|3
1651035150000|2022-04-27 04:52:30|1706.43|1688.63|1705.79|1687.99|1706.55|1688.75|1705.79|1687.99|5
1651035160000|2022-04-27 04:52:40|1705.7|1687.9|1705.66|1687.86|1705.7|1687.9|1705.66|1687.86|3
1651035170000|2022-04-27 04:52:50|1705.67|1687.87|1706.4|1688.6|1706.4|1688.6|1705.67|1687.87|6
1651035180000|2022-04-27 04:53:00|1706.52|1688.72|1706.55|1688.75|1706.55|1688.75|1706.5|1688.7|3
1651035190000|2022-04-27 04:53:10|1706.65|1688.85|1706.65|1688.85|1706.65|1688.85|1706.65|1688.85|1
1651035200000|2022-04-27 04:53:20|1706.8|1689|1706.76|1688.96|1706.88|1689.08|1706.59|1688.79|14
1651035230000|2022-04-27 04:53:50|1707.06|1689.26|1707.07|1689.27|1707.07|1689.27|1707.02|1689.22|8
1651035240000|2022-04-27 04:54:00|1707.09|1689.29|1707.12|1689.32|1707.17|1689.37|1707.05|1689.25|5
1651035250000|2022-04-27 04:54:10|1707.14|1689.34|1707.13|1689.33|1707.14|1689.34|1706.71|1688.91|14
1651035260000|2022-04-27 04:54:20|1707.14|1689.34|1706.96|1689.16|1707.14|1689.34|1706.67|1688.87|7
1651035270000|2022-04-27 04:54:30|1706.92|1689.12|1707.08|1689.28|1707.08|1689.28|1706.92|1689.12|6
1651035280000|2022-04-27 04:54:40|1707.09|1689.29|1707.4|1689.6|1707.4|1689.6|1706.78|1688.98|12
1651035300000|2022-04-27 04:55:00|1707.37|1689.57|1707.4|1689.6|1707.4|1689.6|1707.37|1689.57|2
1651035310000|2022-04-27 04:55:10|1707.31|1689.51|1707.31|1689.51|1707.31|1689.51|1707.31|1689.51|1
1651035320000|2022-04-27 04:55:20|1707.4|1689.6|1707.85|1690.05|1707.96|1690.16|1707.4|1689.6|4
1651035330000|2022-04-27 04:55:30|1707.8|1690|1707.8|1690|1707.85|1690.05|1707.8|1690|3
1651035340000|2022-04-27 04:55:40|1707.54|1689.74|1707.9|1690.1|1707.9|1690.1|1707.51|1689.71|6
1651035350000|2022-04-27 04:55:50|1708.4|1690.6|1708.4|1690.6|1708.41|1690.61|1708.4|1690.6|3
1651035360000|2022-04-27 04:56:00|1708.44|1690.64|1708.42|1690.62|1708.44|1690.64|1708.4|1690.6|7
1651035370000|2022-04-27 04:56:10|1708.4|1690.6|1708.4|1690.6|1708.4|1690.6|1708.1|1690.3|4
1651035380000|2022-04-27 04:56:20|1708.23|1690.43|1708.4|1690.6|1708.4|1690.6|1708.2|1690.4|6
1651035390000|2022-04-27 04:56:30|1708.25|1690.45|1708.2|1690.4|1708.27|1690.47|1708.2|1690.4|3
1651035400000|2022-04-27 04:56:40|1708.25|1690.45|1708.23|1690.43|1708.28|1690.48|1708.2|1690.4|4
1651035410000|2022-04-27 04:56:50|1708.22|1690.42|1708.15|1690.35|1708.22|1690.42|1708.15|1690.35|5
1651035420000|2022-04-27 04:57:00|1708.22|1690.42|1708.22|1690.42|1708.22|1690.42|1708.22|1690.42|1
1651035430000|2022-04-27 04:57:10|1708.24|1690.44|1708.22|1690.42|1708.24|1690.44|1708.22|1690.42|2
1651035440000|2022-04-27 04:57:20|1708.24|1690.44|1708.22|1690.42|1708.24|1690.44|1708.22|1690.42|2
1651035450000|2022-04-27 04:57:30|1708.42|1690.62|1708.6|1690.8|1708.6|1690.8|1708.39|1690.59|6
1651035460000|2022-04-27 04:57:40|1708.42|1690.62|1708.6|1690.8|1708.6|1690.8|1708.42|1690.62|3
1651035470000|2022-04-27 04:57:50|1708.56|1690.76|1708.6|1690.8|1708.69|1690.89|1708.52|1690.72|7
1651035480000|2022-04-27 04:58:00|1708.53|1690.73|1708.59|1690.79|1708.6|1690.8|1708.53|1690.73|8
1651035490000|2022-04-27 04:58:10|1708.58|1690.78|1708.53|1690.73|1708.6|1690.8|1708.48|1690.68|13
1651035500000|2022-04-27 04:58:20|1708.74|1690.94|1709.44|1691.64|1709.55|1691.75|1708.68|1690.88|14
1651035510000|2022-04-27 04:58:30|1709.37|1691.57|1709.4|1691.6|1709.4|1691.6|1709.33|1691.53|3
1651035520000|2022-04-27 04:58:40|1709.31|1691.51|1709.4|1691.6|1709.4|1691.6|1709.25|1691.45|3
1651035530000|2022-04-27 04:58:50|1709.43|1691.63|1710.4|1692.6|1710.4|1692.6|1709.43|1691.63|10
1651035540000|2022-04-27 04:59:00|1710.09|1692.29|1710.4|1692.6|1710.4|1692.6|1709.73|1691.93|6
1651035550000|2022-04-27 04:59:10|1710.09|1692.29|1709.75|1691.95|1710.09|1692.29|1709.5|1691.7|10
1651035560000|2022-04-27 04:59:20|1709.65|1691.85|1709.45|1691.65|1709.65|1691.85|1709.33|1691.53|3
1651035570000|2022-04-27 04:59:30|1709.41|1691.61|1709.55|1691.75|1709.55|1691.75|1709.41|1691.61|2
1651035580000|2022-04-27 04:59:40|1709.45|1691.65|1709.55|1691.75|1709.55|1691.75|1709.41|1691.61|3
1651035600000|2022-04-27 05:00:00|1709.38|1691.58|1709.7|1691.9|1709.85|1692.05|1709.38|1691.58|7
1651035610000|2022-04-27 05:00:10|1709.75|1691.95|1709.22|1691.42|1709.8|1692|1709.22|1691.42|8
1651035620000|2022-04-27 05:00:20|1709.17|1691.37|1708.9|1691.1|1709.17|1691.37|1708.7|1690.9|10
1651035630000|2022-04-27 05:00:30|1708.75|1690.95|1708.9|1691.1|1709.04|1691.24|1708.74|1690.94|5
1651035640000|2022-04-27 05:00:40|1709.55|1691.75|1709.55|1691.75|1709.55|1691.75|1709.55|1691.75|1
1651035650000|2022-04-27 05:00:50|1709.45|1691.65|1709.45|1691.65|1709.5|1691.7|1709.45|1691.65|3
1651035660000|2022-04-27 05:01:00|1709.3|1691.5|1709.3|1691.5|1709.3|1691.5|1709.3|1691.5|1
1651035670000|2022-04-27 05:01:10|1709.4|1691.6|1710|1692.2|1710|1692.2|1709.4|1691.6|5
1651035680000|2022-04-27 05:01:20|1709.95|1692.15|1709.2|1691.4|1709.95|1692.15|1709.05|1691.25|15
1651035690000|2022-04-27 05:01:30|1709.3|1691.5|1709.6|1691.8|1709.6|1691.8|1709.3|1691.5|4
1651035710000|2022-04-27 05:01:50|1709.65|1691.85|1709.65|1691.85|1709.65|1691.85|1709.5|1691.7|5
1651035720000|2022-04-27 05:02:00|1709.57|1691.77|1709.03|1691.23|1709.6|1691.8|1709.03|1691.23|15
1651035730000|2022-04-27 05:02:10|1708.63|1690.83|1708.6|1690.8|1708.63|1690.83|1708.6|1690.8|2
1651035750000|2022-04-27 05:02:30|1708.45|1690.65|1708.11|1690.31|1708.45|1690.65|1708|1690.2|15
1651035760000|2022-04-27 05:02:40|1708.4|1690.6|1708.6|1690.8|1708.6|1690.8|1708.35|1690.55|16
1651035770000|2022-04-27 05:02:50|1708.48|1690.68|1708.46|1690.66|1708.5|1690.7|1708.46|1690.66|5
1651035780000|2022-04-27 05:03:00|1708.48|1690.68|1708.66|1690.86|1708.9|1691.1|1708.48|1690.68|12
1651035790000|2022-04-27 05:03:10|1708.68|1690.88|1708.7|1690.9|1708.7|1690.9|1708.64|1690.84|7
1651035800000|2022-04-27 05:03:20|1708.64|1690.84|1708.62|1690.82|1708.64|1690.84|1708.56|1690.76|5
1651035810000|2022-04-27 05:03:30|1708.7|1690.9|1708.46|1690.66|1708.7|1690.9|1708.46|1690.66|5
1651035820000|2022-04-27 05:03:40|1708.47|1690.67|1708.64|1690.84|1708.64|1690.84|1708.47|1690.67|13
1651035830000|2022-04-27 05:03:50|1708.66|1690.86|1708.63|1690.83|1709.01|1691.21|1708.63|1690.83|12
1651035840000|2022-04-27 05:04:00|1708.8|1691|1709.4|1691.6|1709.4|1691.6|1708.8|1691|8
1651035850000|2022-04-27 05:04:10|1709.23|1691.43|1709.4|1691.6|1709.7|1691.9|1709.23|1691.43|9
1651035860000|2022-04-27 05:04:20|1709.42|1691.62|1709.47|1691.67|1709.5|1691.7|1709.37|1691.57|13
1651035870000|2022-04-27 05:04:30|1709.45|1691.65|1709.7|1691.9|1709.7|1691.9|1709.45|1691.65|5
1651035880000|2022-04-27 05:04:40|1709.75|1691.95|1709.7|1691.9|1709.75|1691.95|1709.7|1691.9|3
1651035890000|2022-04-27 05:04:50|1709.75|1691.95|1709.49|1691.69|1709.75|1691.95|1709.44|1691.64|10
1651035900000|2022-04-27 05:05:00|1709.45|1691.65|1709.4|1691.6|1709.45|1691.65|1709.38|1691.58|3
1651035910000|2022-04-27 05:05:10|1709.31|1691.51|1709.4|1691.6|1709.4|1691.6|1709.2|1691.4|3
1651035920000|2022-04-27 05:05:20|1709.32|1691.52|1708.6|1690.8|1709.32|1691.52|1708.6|1690.8|7
1651035930000|2022-04-27 05:05:30|1708.62|1690.82|1708.62|1690.82|1708.75|1690.95|1708.6|1690.8|7
1651035940000|2022-04-27 05:05:40|1708.6|1690.8|1709.11|1691.31|1709.11|1691.31|1708.6|1690.8|8
1651035950000|2022-04-27 05:05:50|1708.95|1691.15|1708.73|1690.93|1708.95|1691.15|1708.69|1690.89|7
1651035960000|2022-04-27 05:06:00|1708.6|1690.8|1708.66|1690.86|1708.75|1690.95|1708.6|1690.8|4
1651035970000|2022-04-27 05:06:10|1708.78|1690.98|1708.6|1690.8|1708.96|1691.16|1708.6|1690.8|15
1651035980000|2022-04-27 05:06:20|1708.61|1690.81|1707.95|1690.15|1708.61|1690.81|1707.95|1690.15|9
1651035990000|2022-04-27 05:06:30|1707.9|1690.1|1707.65|1689.85|1707.9|1690.1|1707.65|1689.85|4
1651036010000|2022-04-27 05:06:50|1707.61|1689.81|1707.02|1689.22|1707.61|1689.81|1706.96|1689.16|15
1651036020000|2022-04-27 05:07:00|1707.01|1689.21|1706.96|1689.16|1707.06|1689.26|1706.96|1689.16|4
1651036030000|2022-04-27 05:07:10|1706.91|1689.11|1706.96|1689.16|1706.96|1689.16|1706.91|1689.11|2
1651036040000|2022-04-27 05:07:20|1706.81|1689.01|1707|1689.2|1707|1689.2|1706.81|1689.01|4
1651036050000|2022-04-27 05:07:30|1706.98|1689.18|1707.03|1689.23|1707.25|1689.45|1706.98|1689.18|7
1651036060000|2022-04-27 05:07:40|1707.01|1689.21|1707.27|1689.47|1707.27|1689.47|1706.9|1689.1|9
1651036080000|2022-04-27 05:08:00|1706.99|1689.19|1707.27|1689.47|1707.27|1689.47|1706.99|1689.19|3
1651036090000|2022-04-27 05:08:10|1706.95|1689.15|1706.95|1689.15|1706.95|1689.15|1706.95|1689.15|1
1651036100000|2022-04-27 05:08:20|1706.81|1689.01|1706.61|1688.81|1706.81|1689.01|1706.4|1688.6|11
1651036110000|2022-04-27 05:08:30|1706.58|1688.78|1706.57|1688.77|1706.58|1688.78|1706.53|1688.73|7
1651036120000|2022-04-27 05:08:40|1706.55|1688.75|1706.68|1688.88|1706.68|1688.88|1706.51|1688.71|16
1651036130000|2022-04-27 05:08:50|1706.98|1689.18|1707.62|1689.82|1707.62|1689.82|1706.69|1688.89|22
1651036140000|2022-04-27 05:09:00|1707.6|1689.8|1706.69|1688.89|1707.63|1689.83|1706.65|1688.85|8
1651036150000|2022-04-27 05:09:10|1706.55|1688.75|1704.74|1686.94|1706.62|1688.82|1704.7|1686.9|16
1651036160000|2022-04-27 05:09:20|1704.76|1686.96|1705.4|1687.6|1705.4|1687.6|1704.73|1686.93|9
1651036170000|2022-04-27 05:09:30|1705.33|1687.53|1705.31|1687.51|1705.33|1687.53|1705.31|1687.51|3
1651036180000|2022-04-27 05:09:40|1705.36|1687.56|1705.46|1687.66|1705.5|1687.7|1705.31|1687.51|10
1651036190000|2022-04-27 05:09:50|1705.42|1687.62|1705.74|1687.94|1705.74|1687.94|1705.42|1687.62|29
1651036200000|2022-04-27 05:10:00|1705.73|1687.93|1705.65|1687.85|1705.8|1688|1705.65|1687.85|18
1651036210000|2022-04-27 05:10:10|1705.66|1687.86|1705.64|1687.84|1705.97|1688.17|1705.64|1687.84|9
1651036220000|2022-04-27 05:10:20|1706.04|1688.24|1706.38|1688.58|1706.38|1688.58|1705.68|1687.88|24
1651036230000|2022-04-27 05:10:30|1706.58|1688.78|1706.62|1688.82|1706.64|1688.84|1706.58|1688.78|6
1651036240000|2022-04-27 05:10:40|1706.63|1688.83|1706.59|1688.79|1706.68|1688.88|1706.58|1688.78|14
1651036250000|2022-04-27 05:10:50|1706.63|1688.83|1707.4|1689.6|1707.4|1689.6|1706.63|1688.83|8
1651036260000|2022-04-27 05:11:00|1707.22|1689.42|1707.51|1689.71|1708.08|1690.28|1707.22|1689.42|12
1651036270000|2022-04-27 05:11:10|1707.57|1689.77|1707.68|1689.88|1707.68|1689.88|1707.53|1689.73|15
1651036280000|2022-04-27 05:11:20|1707.72|1689.92|1708.35|1690.55|1708.35|1690.55|1707.72|1689.92|18
1651036290000|2022-04-27 05:11:30|1708.51|1690.71|1708.44|1690.64|1708.55|1690.75|1708.44|1690.64|4
1651036300000|2022-04-27 05:11:40|1708.4|1690.6|1708.6|1690.8|1708.6|1690.8|1708.4|1690.6|4
1651036310000|2022-04-27 05:11:50|1708.53|1690.73|1708.65|1690.85|1708.78|1690.98|1708.53|1690.73|14
1651036320000|2022-04-27 05:12:00|1708.66|1690.86|1709.05|1691.25|1709.05|1691.25|1708.66|1690.86|8
1651036340000|2022-04-27 05:12:20|1709.2|1691.4|1709.2|1691.4|1709.2|1691.4|1709.2|1691.4|1
1651036350000|2022-04-27 05:12:30|1709.23|1691.43|1709.23|1691.43|1709.23|1691.43|1709.23|1691.43|1
1651036370000|2022-04-27 05:12:50|1709.11|1691.31|1709.1|1691.3|1709.11|1691.31|1709.1|1691.3|2
1651036380000|2022-04-27 05:13:00|1709.11|1691.31|1709.1|1691.3|1709.11|1691.31|1709.05|1691.25|6
1651036390000|2022-04-27 05:13:10|1709.12|1691.32|1709.1|1691.3|1709.12|1691.32|1709.1|1691.3|2
1651036400000|2022-04-27 05:13:20|1709.2|1691.4|1709.2|1691.4|1709.35|1691.55|1709.2|1691.4|5
1651036410000|2022-04-27 05:13:30|1709.12|1691.32|1709.1|1691.3|1709.13|1691.33|1709.1|1691.3|3
1651036420000|2022-04-27 05:13:40|1709.15|1691.35|1709.15|1691.35|1709.15|1691.35|1709.15|1691.35|1
1651036440000|2022-04-27 05:14:00|1709.17|1691.37|1709.15|1691.35|1709.17|1691.37|1709.15|1691.35|4
1651036450000|2022-04-27 05:14:10|1709.02|1691.22|1709.9|1692.1|1709.9|1692.1|1709|1691.2|6
1651036460000|2022-04-27 05:14:20|1709.95|1692.15|1710.04|1692.24|1710.1|1692.3|1709.95|1692.15|4
1651036470000|2022-04-27 05:14:30|1709.88|1692.08|1709.85|1692.05|1709.88|1692.08|1709.85|1692.05|2
1651036480000|2022-04-27 05:14:40|1709.95|1692.15|1709.9|1692.1|1709.95|1692.15|1709.9|1692.1|2
1651036490000|2022-04-27 05:14:50|1709.57|1691.77|1709.88|1692.08|1709.9|1692.1|1709.57|1691.77|3
1651036500000|2022-04-27 05:15:00|1709.95|1692.15|1710.4|1692.6|1711.05|1693.25|1709.95|1692.15|12
1651036510000|2022-04-27 05:15:10|1710.34|1692.54|1710.42|1692.62|1710.42|1692.62|1710.32|1692.52|5
1651036520000|2022-04-27 05:15:20|1710.24|1692.44|1709.4|1691.6|1710.24|1692.44|1709.4|1691.6|5
1651036530000|2022-04-27 05:15:30|1709.5|1691.7|1709.46|1691.66|1709.55|1691.75|1709.39|1691.59|5
1651036540000|2022-04-27 05:15:40|1709.55|1691.75|1710.4|1692.6|1710.4|1692.6|1709.55|1691.75|4
1651036550000|2022-04-27 05:15:50|1710.09|1692.29|1709.55|1691.75|1710.4|1692.6|1709.46|1691.66|9
1651036560000|2022-04-27 05:16:00|1709.47|1691.67|1709.6|1691.8|1709.6|1691.8|1709.38|1691.58|9
1651036570000|2022-04-27 05:16:10|1709.78|1691.98|1710.35|1692.55|1710.4|1692.6|1709.66|1691.86|6
1651036580000|2022-04-27 05:16:20|1710.4|1692.6|1710.4|1692.6|1710.4|1692.6|1710.4|1692.6|1
1651036590000|2022-04-27 05:16:30|1710.47|1692.67|1710.47|1692.67|1710.47|1692.67|1710.47|1692.67|1
1651036600000|2022-04-27 05:16:40|1710.4|1692.6|1711.15|1693.35|1711.2|1693.4|1710.4|1692.6|13
1651036610000|2022-04-27 05:16:50|1710.9|1693.1|1710.64|1692.84|1710.9|1693.1|1710.53|1692.73|4
1651036620000|2022-04-27 05:17:00|1710.8|1693|1710.89|1693.09|1710.98|1693.18|1710.59|1692.79|10
1651036630000|2022-04-27 05:17:10|1710.59|1692.79|1710.49|1692.69|1710.6|1692.8|1710.47|1692.67|5
1651036640000|2022-04-27 05:17:20|1710.48|1692.68|1710.48|1692.68|1710.53|1692.73|1710.48|1692.68|3
1651036650000|2022-04-27 05:17:30|1710.53|1692.73|1709.47|1691.67|1710.53|1692.73|1709.47|1691.67|10
1651036660000|2022-04-27 05:17:40|1709.51|1691.71|1709.43|1691.63|1709.52|1691.72|1709.43|1691.63|4
1651036670000|2022-04-27 05:17:50|1709.03|1691.23|1708.83|1691.03|1709.03|1691.23|1708.83|1691.03|6
1651036680000|2022-04-27 05:18:00|1708.9|1691.1|1709|1691.2|1709.04|1691.24|1708.9|1691.1|3
1651036690000|2022-04-27 05:18:10|1709.13|1691.33|1709.06|1691.26|1709.13|1691.33|1709.03|1691.23|3
1651036700000|2022-04-27 05:18:20|1708.94|1691.14|1708.96|1691.16|1709.02|1691.22|1708.94|1691.14|4
1651036710000|2022-04-27 05:18:30|1708.9|1691.1|1709.5|1691.7|1709.54|1691.74|1708.9|1691.1|12
1651036720000|2022-04-27 05:18:40|1709.49|1691.69|1709.29|1691.49|1709.53|1691.73|1709.29|1691.49|7
1651036730000|2022-04-27 05:18:50|1709.28|1691.48|1709.28|1691.48|1709.3|1691.5|1709.26|1691.46|8
1651036740000|2022-04-27 05:19:00|1709.29|1691.49|1709.53|1691.73|1709.57|1691.77|1709.29|1691.49|8
1651036750000|2022-04-27 05:19:10|1709.41|1691.61|1709.45|1691.65|1709.51|1691.71|1709.41|1691.61|4
1651036760000|2022-04-27 05:19:20|1709.02|1691.22|1708.97|1691.17|1709.02|1691.22|1708.94|1691.14|3
1651036780000|2022-04-27 05:19:40|1709.11|1691.31|1709.02|1691.22|1709.13|1691.33|1708.97|1691.17|8
1651036790000|2022-04-27 05:19:50|1709|1691.2|1708.9|1691.1|1709|1691.2|1708.9|1691.1|4
1651036800000|2022-04-27 05:20:00|1708.98|1691.18|1709.94|1692.14|1709.94|1692.14|1708.98|1691.18|15
1651036810000|2022-04-27 05:20:10|1709.83|1692.03|1709.75|1691.95|1709.94|1692.14|1709.64|1691.84|8
1651036820000|2022-04-27 05:20:20|1709.79|1691.99|1709.77|1691.97|1709.79|1691.99|1709.77|1691.97|2
1651036830000|2022-04-27 05:20:30|1709.75|1691.95|1709.61|1691.81|1709.79|1691.99|1709.59|1691.79|21
1651036840000|2022-04-27 05:20:40|1709.63|1691.83|1709.79|1691.99|1709.8|1692|1709.52|1691.72|23
1651036850000|2022-04-27 05:20:50|1709.77|1691.97|1709.83|1692.03|1709.92|1692.12|1709.77|1691.97|10
1651036860000|2022-04-27 05:21:00|1709.84|1692.04|1709.53|1691.73|1709.84|1692.04|1709.53|1691.73|7
1651036870000|2022-04-27 05:21:10|1709.52|1691.72|1709.56|1691.76|1709.56|1691.76|1709.52|1691.72|3
1651036880000|2022-04-27 05:21:20|1709.49|1691.69|1709.12|1691.32|1709.53|1691.73|1709.12|1691.32|7
1651036890000|2022-04-27 05:21:30|1709.15|1691.35|1709.32|1691.52|1709.38|1691.58|1709.07|1691.27|15
1651036900000|2022-04-27 05:21:40|1709.31|1691.51|1709.26|1691.46|1709.51|1691.71|1709.26|1691.46|5
1651036910000|2022-04-27 05:21:50|1709.41|1691.61|1709.5|1691.7|1709.53|1691.73|1709|1691.2|8
1651036920000|2022-04-27 05:22:00|1709.54|1691.74|1709.53|1691.73|1709.56|1691.76|1709.53|1691.73|3
1651036930000|2022-04-27 05:22:10|1709.52|1691.72|1709.56|1691.76|1709.6|1691.8|1709.51|1691.71|10
1651036940000|2022-04-27 05:22:20|1709.69|1691.89|1709.53|1691.73|1709.82|1692.02|1709.53|1691.73|4
1651036960000|2022-04-27 05:22:40|1709.57|1691.77|1709.53|1691.73|1709.57|1691.77|1709.47|1691.67|5
1651036970000|2022-04-27 05:22:50|1708.98|1691.18|1709.08|1691.28|1709.08|1691.28|1708.98|1691.18|5
1651036980000|2022-04-27 05:23:00|1709.38|1691.58|1709.57|1691.77|1709.87|1692.07|1709.38|1691.58|15
1651036990000|2022-04-27 05:23:10|1709.49|1691.69|1708.91|1691.11|1709.49|1691.69|1708.9|1691.1|9
1651037000000|2022-04-27 05:23:20|1708.92|1691.12|1708.95|1691.15|1708.98|1691.18|1708.92|1691.12|7
1651037010000|2022-04-27 05:23:30|1708.98|1691.18|1708.98|1691.18|1709.07|1691.27|1708.91|1691.11|6
1651037020000|2022-04-27 05:23:40|1709.01|1691.21|1708.95|1691.15|1709.02|1691.22|1708.95|1691.15|6
1651037030000|2022-04-27 05:23:50|1708.98|1691.18|1709.02|1691.22|1709.02|1691.22|1708.98|1691.18|2
1651037040000|2022-04-27 05:24:00|1708.98|1691.18|1708.94|1691.14|1708.99|1691.19|1708.87|1691.07|8
1651037050000|2022-04-27 05:24:10|1708.93|1691.13|1708.88|1691.08|1708.97|1691.17|1708.87|1691.07|9
1651037060000|2022-04-27 05:24:20|1708.91|1691.11|1709.02|1691.22|1709.21|1691.41|1708.91|1691.11|6
1651037080000|2022-04-27 05:24:40|1709.06|1691.26|1709.07|1691.27|1709.21|1691.41|1709.06|1691.26|3
1651037090000|2022-04-27 05:24:50|1709.11|1691.31|1709.17|1691.37|1709.17|1691.37|1709.11|1691.31|2
1651037100000|2022-04-27 05:25:00|1709.14|1691.34|1708.43|1690.63|1709.27|1691.47|1708.42|1690.62|16
1651037110000|2022-04-27 05:25:10|1708.36|1690.56|1708.16|1690.36|1708.36|1690.56|1708.11|1690.31|5
1651037120000|2022-04-27 05:25:20|1708.13|1690.33|1708.08|1690.28|1708.13|1690.33|1708.08|1690.28|2
1651037130000|2022-04-27 05:25:30|1708.19|1690.39|1708.14|1690.34|1708.19|1690.39|1708.11|1690.31|7
1651037140000|2022-04-27 05:25:40|1708.1|1690.3|1708.6|1690.8|1708.6|1690.8|1708.1|1690.3|11
1651037150000|2022-04-27 05:25:50|1708.61|1690.81|1708.85|1691.05|1708.85|1691.05|1708.61|1690.81|14
1651037160000|2022-04-27 05:26:00|1708.69|1690.89|1709.45|1691.65|1709.55|1691.75|1708.69|1690.89|23
1651037170000|2022-04-27 05:26:10|1709.5|1691.7|1708.67|1690.87|1709.5|1691.7|1708.66|1690.86|8
1651037180000|2022-04-27 05:26:20|1708.66|1690.86|1708.59|1690.79|1708.75|1690.95|1708.56|1690.76|10
1651037190000|2022-04-27 05:26:30|1708.6|1690.8|1708.63|1690.83|1708.98|1691.18|1708.58|1690.78|13
1651037200000|2022-04-27 05:26:40|1708.64|1690.84|1708.63|1690.83|1708.68|1690.88|1708.61|1690.81|8
1651037210000|2022-04-27 05:26:50|1708.6|1690.8|1708.66|1690.86|1708.66|1690.86|1708.5|1690.7|5
1651037220000|2022-04-27 05:27:00|1708.69|1690.89|1709.11|1691.31|1709.13|1691.33|1708.64|1690.84|24
1651037230000|2022-04-27 05:27:10|1708.75|1690.95|1708.74|1690.94|1708.86|1691.06|1708.71|1690.91|15
1651037240000|2022-04-27 05:27:20|1708.94|1691.14|1708.84|1691.04|1708.94|1691.14|1708.74|1690.94|16
1651037250000|2022-04-27 05:27:30|1708.86|1691.06|1708.8|1691|1709.05|1691.25|1708.78|1690.98|18
1651037260000|2022-04-27 05:27:40|1708.77|1690.97|1708.77|1690.97|1709.11|1691.31|1708.76|1690.96|11
1651037270000|2022-04-27 05:27:50|1708.76|1690.96|1708.76|1690.96|1708.86|1691.06|1708.76|1690.96|13
1651037280000|2022-04-27 05:28:00|1708.77|1690.97|1708.79|1690.99|1708.97|1691.17|1708.77|1690.97|6
1651037290000|2022-04-27 05:28:10|1708.97|1691.17|1708.93|1691.13|1708.97|1691.17|1708.89|1691.09|15
1651037300000|2022-04-27 05:28:20|1708.9|1691.1|1709.11|1691.31|1709.2|1691.4|1708.84|1691.04|20
1651037310000|2022-04-27 05:28:30|1709.12|1691.32|1708.88|1691.08|1709.13|1691.33|1708.85|1691.05|16
1651037320000|2022-04-27 05:28:40|1708.89|1691.09|1709.15|1691.35|1709.17|1691.37|1708.88|1691.08|8
1651037330000|2022-04-27 05:28:50|1708.85|1691.05|1709.22|1691.42|1709.22|1691.42|1708.82|1691.02|5
1651037340000|2022-04-27 05:29:00|1708.92|1691.12|1709.06|1691.26|1709.06|1691.26|1708.91|1691.11|11
1651037350000|2022-04-27 05:29:10|1709.04|1691.24|1708.98|1691.18|1709.08|1691.28|1708.97|1691.17|10
1651037370000|2022-04-27 05:29:30|1709.04|1691.24|1709.4|1691.6|1709.42|1691.62|1709.04|1691.24|5
1651037380000|2022-04-27 05:29:40|1709.56|1691.76|1709.67|1691.87|1709.69|1691.89|1709.56|1691.76|7
1651037390000|2022-04-27 05:29:50|1709.56|1691.76|1709.66|1691.86|1709.73|1691.93|1709.56|1691.76|7
1651037400000|2022-04-27 05:30:00|1709.78|1691.98|1710.4|1692.6|1710.4|1692.6|1709.66|1691.86|11
1651037410000|2022-04-27 05:30:10|1710.34|1692.54|1710.4|1692.6|1710.43|1692.63|1710.1|1692.3|8
1651037420000|2022-04-27 05:30:20|1710.05|1692.25|1709.8|1692|1710.05|1692.25|1709.68|1691.88|16
1651037430000|2022-04-27 05:30:30|1709.73|1691.93|1709.78|1691.98|1709.85|1692.05|1709.59|1691.79|14
1651037440000|2022-04-27 05:30:40|1710|1692.2|1710.02|1692.22|1710.19|1692.39|1709.74|1691.94|13
1651037450000|2022-04-27 05:30:50|1710.05|1692.25|1710.4|1692.6|1710.42|1692.62|1710.05|1692.25|4
1651037460000|2022-04-27 05:31:00|1710.8|1693|1710.8|1693|1710.85|1693.05|1710.8|1693|4
1651037470000|2022-04-27 05:31:10|1710.82|1693.02|1710.55|1692.75|1710.82|1693.02|1710.45|1692.65|6
1651037480000|2022-04-27 05:31:20|1710.34|1692.54|1710.4|1692.6|1710.4|1692.6|1710.3|1692.5|3
1651037490000|2022-04-27 05:31:30|1710.65|1692.85|1710.65|1692.85|1710.65|1692.85|1710.65|1692.85|1
1651037500000|2022-04-27 05:31:40|1710.7|1692.9|1710.7|1692.9|1710.7|1692.9|1710.7|1692.9|1
1651037510000|2022-04-27 05:31:50|1710.8|1693|1711.02|1693.22|1711.05|1693.25|1710.8|1693|10
1651037520000|2022-04-27 05:32:00|1711|1693.2|1710.75|1692.95|1711.02|1693.22|1710.75|1692.95|5
1651037530000|2022-04-27 05:32:10|1710.81|1693.01|1708.72|1690.92|1710.81|1693.01|1708.72|1690.92|21
1651037540000|2022-04-27 05:32:20|1708.75|1690.95|1708.7|1690.9|1708.85|1691.05|1708.65|1690.85|13
1651037550000|2022-04-27 05:32:30|1708.68|1690.88|1708.6|1690.8|1708.98|1691.18|1708.6|1690.8|4
1651037560000|2022-04-27 05:32:40|1708.77|1690.97|1708.93|1691.13|1709.06|1691.26|1708.76|1690.96|13
1651037570000|2022-04-27 05:32:50|1708.99|1691.19|1708.74|1690.94|1708.99|1691.19|1708.55|1690.75|16
1651037580000|2022-04-27 05:33:00|1708.78|1690.98|1708.66|1690.86|1708.78|1690.98|1708.49|1690.69|24
1651037590000|2022-04-27 05:33:10|1708.7|1690.9|1708.54|1690.74|1708.83|1691.03|1708.54|1690.74|15
1651037600000|2022-04-27 05:33:20|1708.55|1690.75|1708.78|1690.98|1709.09|1691.29|1708.55|1690.75|16
1651037610000|2022-04-27 05:33:30|1708.79|1690.99|1708.54|1690.74|1708.95|1691.15|1708.54|1690.74|12
1651037620000|2022-04-27 05:33:40|1708.69|1690.89|1708.6|1690.8|1708.92|1691.12|1708.53|1690.73|17
1651037630000|2022-04-27 05:33:50|1708.59|1690.79|1708.77|1690.97|1708.84|1691.04|1708.53|1690.73|14
1651037640000|2022-04-27 05:34:00|1708.8|1691|1709.5|1691.7|1709.5|1691.7|1708.77|1690.97|16
1651037650000|2022-04-27 05:34:10|1709.44|1691.64|1709.39|1691.59|1709.48|1691.68|1709.35|1691.55|18
1651037660000|2022-04-27 05:34:20|1709.42|1691.62|1709.65|1691.85|1709.65|1691.85|1709.42|1691.62|6
1651037670000|2022-04-27 05:34:30|1709.6|1691.8|1709.4|1691.6|1709.6|1691.8|1709.4|1691.6|7
1651037680000|2022-04-27 05:34:40|1709.39|1691.59|1709.4|1691.6|1709.45|1691.65|1709.37|1691.57|7
1651037690000|2022-04-27 05:34:50|1709.45|1691.65|1709.49|1691.69|1709.49|1691.69|1709.45|1691.65|2
1651037700000|2022-04-27 05:35:00|1709.46|1691.66|1709.4|1691.6|1709.7|1691.9|1709.4|1691.6|5
1651037710000|2022-04-27 05:35:10|1709.65|1691.85|1709.4|1691.6|1709.65|1691.85|1709.4|1691.6|9
1651037720000|2022-04-27 05:35:20|1709.53|1691.73|1709.55|1691.75|1709.55|1691.75|1709.53|1691.73|2
1651037730000|2022-04-27 05:35:30|1709.5|1691.7|1709.75|1691.95|1709.87|1692.07|1709.48|1691.68|15
1651037740000|2022-04-27 05:35:40|1709.73|1691.93|1709.85|1692.05|1710|1692.2|1709.72|1691.92|13
1651037750000|2022-04-27 05:35:50|1709.93|1692.13|1710.4|1692.6|1710.42|1692.62|1709.93|1692.13|7
1651037760000|2022-04-27 05:36:00|1710.7|1692.9|1710.65|1692.85|1710.7|1692.9|1710.65|1692.85|2
1651037770000|2022-04-27 05:36:10|1710.7|1692.9|1710.85|1693.05|1710.85|1693.05|1710.7|1692.9|3
1651037780000|2022-04-27 05:36:20|1710.8|1693|1710.8|1693|1710.8|1693|1710.8|1693|1
1651037800000|2022-04-27 05:36:40|1710.9|1693.1|1710.9|1693.1|1710.9|1693.1|1710.9|1693.1|1
1651037810000|2022-04-27 05:36:50|1710.88|1693.08|1710.9|1693.1|1710.92|1693.12|1710.88|1693.08|5
1651037820000|2022-04-27 05:37:00|1710.92|1693.12|1710.9|1693.1|1710.92|1693.12|1710.9|1693.1|2
1651037830000|2022-04-27 05:37:10|1710.95|1693.15|1712.44|1694.64|1712.47|1694.67|1710.9|1693.1|16
1651037840000|2022-04-27 05:37:20|1712.42|1694.62|1712.04|1694.24|1712.57|1694.77|1711.9|1694.1|16
1651037850000|2022-04-27 05:37:30|1711.9|1694.1|1711.7|1693.9|1712.1|1694.3|1711.66|1693.86|19
1651037860000|2022-04-27 05:37:40|1711.75|1693.95|1711.76|1693.96|1711.8|1694|1711.72|1693.92|16
1651037870000|2022-04-27 05:37:50|1711.85|1694.05|1711.66|1693.86|1711.85|1694.05|1711.66|1693.86|5
1651037880000|2022-04-27 05:38:00|1711.76|1693.96|1711.47|1693.67|1711.85|1694.05|1711.47|1693.67|14
1651037890000|2022-04-27 05:38:10|1711.52|1693.72|1711.58|1693.78|1711.65|1693.85|1711.47|1693.67|9
1651037900000|2022-04-27 05:38:20|1711.65|1693.85|1710.84|1693.04|1711.65|1693.85|1710.8|1693|12
1651037910000|2022-04-27 05:38:30|1710.89|1693.09|1711.37|1693.57|1711.37|1693.57|1710.89|1693.09|9
1651037920000|2022-04-27 05:38:40|1711.36|1693.56|1710.95|1693.15|1711.36|1693.56|1710.95|1693.15|5
1651037930000|2022-04-27 05:38:50|1710.96|1693.16|1710.73|1692.93|1710.99|1693.19|1710.58|1692.78|10
1651037940000|2022-04-27 05:39:00|1710.7|1692.9|1710.75|1692.95|1710.85|1693.05|1710.7|1692.9|12
1651037950000|2022-04-27 05:39:10|1710.74|1692.94|1710.91|1693.11|1711|1693.2|1710.73|1692.93|7
1651037960000|2022-04-27 05:39:20|1710.93|1693.13|1711.95|1694.15|1712.1|1694.3|1710.93|1693.13|19
1651037970000|2022-04-27 05:39:30|1711.42|1693.62|1710.77|1692.97|1711.42|1693.62|1710.77|1692.97|7
1651037980000|2022-04-27 05:39:40|1710.79|1692.99|1710.84|1693.04|1710.85|1693.05|1710.79|1692.99|7
1651037990000|2022-04-27 05:39:50|1710.81|1693.01|1710.73|1692.93|1710.85|1693.05|1710.73|1692.93|4
1651038000000|2022-04-27 05:40:00|1710.82|1693.02|1710.73|1692.93|1710.88|1693.08|1710.73|1692.93|6
1651038020000|2022-04-27 05:40:20|1710.86|1693.06|1710.69|1692.89|1710.88|1693.08|1710.69|1692.89|7
1651038030000|2022-04-27 05:40:30|1710.73|1692.93|1710.66|1692.86|1710.73|1692.93|1710.48|1692.68|4
1651038040000|2022-04-27 05:40:40|1710.69|1692.89|1710.69|1692.89|1710.69|1692.89|1710.69|1692.89|1
1651038050000|2022-04-27 05:40:50|1710.67|1692.87|1710.69|1692.89|1710.69|1692.89|1710.67|1692.87|2
1651038060000|2022-04-27 05:41:00|1710.74|1692.94|1710.74|1692.94|1710.75|1692.95|1710.73|1692.93|5
1651038070000|2022-04-27 05:41:10|1710.64|1692.84|1710.71|1692.91|1710.71|1692.91|1710.64|1692.84|3
1651038090000|2022-04-27 05:41:30|1710.65|1692.85|1710.73|1692.93|1710.73|1692.93|1710.65|1692.85|3
1651038100000|2022-04-27 05:41:40|1710.75|1692.95|1710.39|1692.59|1710.87|1693.07|1710.39|1692.59|12
1651038110000|2022-04-27 05:41:50|1710.52|1692.72|1710.35|1692.55|1710.52|1692.72|1710.35|1692.55|2
1651038120000|2022-04-27 05:42:00|1710.18|1692.38|1710.23|1692.43|1710.23|1692.43|1710.18|1692.38|2
1651038130000|2022-04-27 05:42:10|1710.08|1692.28|1710.18|1692.38|1710.18|1692.38|1710.08|1692.28|3
1651038150000|2022-04-27 05:42:30|1710.12|1692.32|1710.18|1692.38|1710.18|1692.38|1710.12|1692.32|2
1651038160000|2022-04-27 05:42:40|1710.17|1692.37|1709.94|1692.14|1710.17|1692.37|1709.86|1692.06|8
1651038170000|2022-04-27 05:42:50|1709.83|1692.03|1709.9|1692.1|1709.9|1692.1|1709.83|1692.03|4
1651038180000|2022-04-27 05:43:00|1710.08|1692.28|1709.82|1692.02|1710.52|1692.72|1709.82|1692.02|18
1651038190000|2022-04-27 05:43:10|1709.85|1692.05|1710.58|1692.78|1710.58|1692.78|1709.81|1692.01|27
1651038200000|2022-04-27 05:43:20|1710.53|1692.73|1709.8|1692|1710.58|1692.78|1709.8|1692|10
1651038210000|2022-04-27 05:43:30|1709.81|1692.01|1710.7|1692.9|1710.82|1693.02|1709.81|1692.01|10
1651038220000|2022-04-27 05:43:40|1710.45|1692.65|1710.59|1692.79|1710.7|1692.9|1710.4|1692.6|18
1651038230000|2022-04-27 05:43:50|1710.46|1692.66|1710.6|1692.8|1710.62|1692.82|1710.45|1692.65|18
1651038240000|2022-04-27 05:44:00|1710.64|1692.84|1710.64|1692.84|1710.7|1692.9|1710.57|1692.77|14
1651038250000|2022-04-27 05:44:10|1710.54|1692.74|1710.6|1692.8|1710.6|1692.8|1710.5|1692.7|6
1651038260000|2022-04-27 05:44:20|1710.54|1692.74|1710.69|1692.89|1710.78|1692.98|1710.54|1692.74|5
1651038270000|2022-04-27 05:44:30|1710.68|1692.88|1710.65|1692.85|1710.7|1692.9|1710.62|1692.82|15
1651038280000|2022-04-27 05:44:40|1710.62|1692.82|1710.64|1692.84|1710.64|1692.84|1710.57|1692.77|7
1651038290000|2022-04-27 05:44:50|1710.65|1692.85|1710.71|1692.91|1710.73|1692.93|1710.58|1692.78|12
1651038300000|2022-04-27 05:45:00|1710.58|1692.78|1710.65|1692.85|1710.67|1692.87|1710.57|1692.77|12
1651038310000|2022-04-27 05:45:10|1710.66|1692.86|1710.77|1692.97|1710.89|1693.09|1710.66|1692.86|24
1651038320000|2022-04-27 05:45:20|1710.8|1693|1710.66|1692.86|1710.8|1693|1710.66|1692.86|16
1651038330000|2022-04-27 05:45:30|1710.68|1692.88|1710.69|1692.89|1710.69|1692.89|1710.66|1692.86|5
1651038340000|2022-04-27 05:45:40|1710.63|1692.83|1710.78|1692.98|1710.83|1693.03|1710.63|1692.83|10
1651038350000|2022-04-27 05:45:50|1710.79|1692.99|1712.55|1694.75|1712.55|1694.75|1710.63|1692.83|25
1651038360000|2022-04-27 05:46:00|1713.15|1695.35|1712.47|1694.67|1713.4|1695.6|1712.4|1694.6|15
1651038370000|2022-04-27 05:46:10|1712.4|1694.6|1711.55|1693.75|1712.47|1694.67|1711.55|1693.75|8
1651038380000|2022-04-27 05:46:20|1711.61|1693.81|1711.68|1693.88|1711.71|1693.91|1711.52|1693.72|13
1651038390000|2022-04-27 05:46:30|1711.66|1693.86|1711.71|1693.91|1711.73|1693.93|1711.58|1693.78|11
1651038400000|2022-04-27 05:46:40|1711.68|1693.88|1710.57|1692.77|1711.72|1693.92|1710.56|1692.76|24
1651038410000|2022-04-27 05:46:50|1710.59|1692.79|1709.98|1692.18|1710.59|1692.79|1709.96|1692.16|25
1651038420000|2022-04-27 05:47:00|1709.86|1692.06|1709.7|1691.9|1709.86|1692.06|1709.69|1691.89|10
1651038430000|2022-04-27 05:47:10|1709.76|1691.96|1710.25|1692.45|1710.32|1692.52|1709.67|1691.87|16
1651038440000|2022-04-27 05:47:20|1709.96|1692.16|1709.98|1692.18|1710.01|1692.21|1709.93|1692.13|13
1651038460000|2022-04-27 05:47:40|1710.12|1692.32|1710.47|1692.67|1710.47|1692.67|1709.98|1692.18|6
1651038470000|2022-04-27 05:47:50|1710.35|1692.55|1710.37|1692.57|1710.61|1692.81|1710.35|1692.55|15
1651038480000|2022-04-27 05:48:00|1710.2|1692.4|1710.33|1692.53|1710.45|1692.65|1709.78|1691.98|25
1651038490000|2022-04-27 05:48:10|1710.32|1692.52|1710.33|1692.53|1710.33|1692.53|1710.29|1692.49|8
1651038500000|2022-04-27 05:48:20|1710.45|1692.65|1710.48|1692.68|1710.49|1692.69|1710.45|1692.65|4
1651038510000|2022-04-27 05:48:30|1710.46|1692.66|1710.52|1692.72|1710.6|1692.8|1710.44|1692.64|11
1651038520000|2022-04-27 05:48:40|1710.47|1692.67|1710.76|1692.96|1710.76|1692.96|1710.47|1692.67|12
1651038530000|2022-04-27 05:48:50|1710.72|1692.92|1710.56|1692.76|1710.72|1692.92|1710.56|1692.76|7
1651038540000|2022-04-27 05:49:00|1710.58|1692.78|1710.56|1692.76|1710.6|1692.8|1710.56|1692.76|4
1651038550000|2022-04-27 05:49:10|1710.58|1692.78|1710.6|1692.8|1710.6|1692.8|1710.56|1692.76|4
1651038560000|2022-04-27 05:49:20|1710.62|1692.82|1710.09|1692.29|1710.62|1692.82|1710.06|1692.26|11
1651038570000|2022-04-27 05:49:30|1709.97|1692.17|1709.93|1692.13|1709.97|1692.17|1709.89|1692.09|3
1651038580000|2022-04-27 05:49:40|1709.6|1691.8|1709.65|1691.85|1709.65|1691.85|1709.6|1691.8|2
1651038590000|2022-04-27 05:49:50|1709.7|1691.9|1709.26|1691.46|1709.89|1692.09|1708.96|1691.16|9
1651038600000|2022-04-27 05:50:00|1708.6|1690.8|1708.53|1690.73|1708.6|1690.8|1708.5|1690.7|5
1651038620000|2022-04-27 05:50:20|1708.54|1690.74|1708.61|1690.81|1708.61|1690.81|1708.54|1690.74|6
1651038630000|2022-04-27 05:50:30|1708.62|1690.82|1708.56|1690.76|1708.62|1690.82|1708.56|1690.76|5
1651038640000|2022-04-27 05:50:40|1708.55|1690.75|1707.69|1689.89|1708.55|1690.75|1707.69|1689.89|14
1651038650000|2022-04-27 05:50:50|1707.62|1689.82|1707.63|1689.83|1707.67|1689.87|1707.58|1689.78|8
1651038660000|2022-04-27 05:51:00|1707.58|1689.78|1707.62|1689.82|1707.75|1689.95|1707.54|1689.74|19
1651038670000|2022-04-27 05:51:10|1707.61|1689.81|1707.62|1689.82|1707.64|1689.84|1707.61|1689.81|9
1651038680000|2022-04-27 05:51:20|1707.59|1689.79|1707.48|1689.68|1707.6|1689.8|1707.47|1689.67|9
1651038690000|2022-04-27 05:51:30|1707.5|1689.7|1707.47|1689.67|1707.59|1689.79|1707.45|1689.65|7
1651038700000|2022-04-27 05:51:40|1707.46|1689.66|1707.52|1689.72|1707.53|1689.73|1707.45|1689.65|11
1651038710000|2022-04-27 05:51:50|1707.55|1689.75|1707.61|1689.81|1707.61|1689.81|1707.52|1689.72|7
1651038720000|2022-04-27 05:52:00|1707.59|1689.79|1707.63|1689.83|1707.65|1689.85|1707.56|1689.76|7
1651038730000|2022-04-27 05:52:10|1707.65|1689.85|1707.63|1689.83|1707.65|1689.85|1707.59|1689.79|7
1651038740000|2022-04-27 05:52:20|1707.61|1689.81|1707.63|1689.83|1707.63|1689.83|1707.61|1689.81|2
1651038750000|2022-04-27 05:52:30|1707.57|1689.77|1707.6|1689.8|1707.64|1689.84|1707.57|1689.77|6
1651038760000|2022-04-27 05:52:40|1707.61|1689.81|1707.72|1689.92|1707.87|1690.07|1707.61|1689.81|5
1651038770000|2022-04-27 05:52:50|1707.71|1689.91|1707.61|1689.81|1707.71|1689.91|1707.6|1689.8|13
1651038780000|2022-04-27 05:53:00|1707.62|1689.82|1707.55|1689.75|1707.65|1689.85|1707.55|1689.75|10
1651038790000|2022-04-27 05:53:10|1707.46|1689.66|1707.52|1689.72|1707.55|1689.75|1707.46|1689.66|14
1651038800000|2022-04-27 05:53:20|1707.54|1689.74|1707.54|1689.74|1707.56|1689.76|1707.47|1689.67|11
1651038810000|2022-04-27 05:53:30|1707.55|1689.75|1707.55|1689.75|1707.6|1689.8|1707.52|1689.72|10
1651038820000|2022-04-27 05:53:40|1707.52|1689.72|1707.55|1689.75|1707.55|1689.75|1707.5|1689.7|6
1651038830000|2022-04-27 05:53:50|1707.53|1689.73|1707.55|1689.75|1707.59|1689.79|1707.53|1689.73|15
1651038840000|2022-04-27 05:54:00|1707.45|1689.65|1707.55|1689.75|1707.55|1689.75|1707.45|1689.65|9
1651038850000|2022-04-27 05:54:10|1707.5|1689.7|1705.74|1687.94|1707.55|1689.75|1705.72|1687.92|17
1651038860000|2022-04-27 05:54:20|1705.8|1688|1705.54|1687.74|1705.8|1688|1705.5|1687.7|20
1651038870000|2022-04-27 05:54:30|1705.5|1687.7|1705.52|1687.72|1705.53|1687.73|1705.5|1687.7|6
1651038880000|2022-04-27 05:54:40|1705.55|1687.75|1705.51|1687.71|1705.55|1687.75|1705.51|1687.71|5
1651038890000|2022-04-27 05:54:50|1705.52|1687.72|1705.53|1687.73|1705.53|1687.73|1705.51|1687.71|4
1651038900000|2022-04-27 05:55:00|1705.56|1687.76|1705.59|1687.79|1705.6|1687.8|1705.53|1687.73|10
1651038910000|2022-04-27 05:55:10|1705.65|1687.85|1705.65|1687.85|1705.65|1687.85|1705.56|1687.76|7
1651038920000|2022-04-27 05:55:20|1705.36|1687.56|1704.57|1686.77|1705.4|1687.6|1704.57|1686.77|5
1651038940000|2022-04-27 05:55:40|1704.6|1686.8|1704.05|1686.25|1704.6|1686.8|1704.05|1686.25|6
1651038950000|2022-04-27 05:55:50|1703.6|1685.8|1703.7|1685.9|1703.7|1685.9|1703.5|1685.7|5
1651038960000|2022-04-27 05:56:00|1703.65|1685.85|1703.66|1685.86|1703.71|1685.91|1703.65|1685.85|4
1651038970000|2022-04-27 05:56:10|1703.83|1686.03|1703.81|1686.01|1703.83|1686.03|1703.71|1685.91|11
1651038980000|2022-04-27 05:56:20|1703.8|1686|1704.46|1686.66|1704.46|1686.66|1703.8|1686|7
1651038990000|2022-04-27 05:56:30|1704.45|1686.65|1704.46|1686.66|1704.54|1686.74|1704.31|1686.51|11
1651039000000|2022-04-27 05:56:40|1704.35|1686.55|1704.46|1686.66|1704.46|1686.66|1704.22|1686.42|8
1651039010000|2022-04-27 05:56:50|1704.44|1686.64|1704.03|1686.23|1704.5|1686.7|1704.03|1686.23|8
1651039020000|2022-04-27 05:57:00|1703.68|1685.88|1703.55|1685.75|1703.68|1685.88|1703.55|1685.75|5
1651039040000|2022-04-27 05:57:20|1703.6|1685.8|1703.6|1685.8|1703.6|1685.8|1703.6|1685.8|1
1651039050000|2022-04-27 05:57:30|1703.61|1685.81|1703.7|1685.9|1703.8|1686|1703.61|1685.81|4
1651039060000|2022-04-27 05:57:40|1703.8|1686|1703.75|1685.95|1703.95|1686.15|1703.75|1685.95|6
1651039070000|2022-04-27 05:57:50|1703.8|1686|1703.75|1685.95|1703.8|1686|1703.75|1685.95|2
1651039080000|2022-04-27 05:58:00|1703.61|1685.81|1703.65|1685.85|1703.65|1685.85|1703.61|1685.81|2
1651039090000|2022-04-27 05:58:10|1703.66|1685.86|1703.6|1685.8|1703.66|1685.86|1703.6|1685.8|3
1651039100000|2022-04-27 05:58:20|1703.55|1685.75|1702.28|1684.48|1703.55|1685.75|1702.28|1684.48|19
1651039110000|2022-04-27 05:58:30|1702.48|1684.68|1701.99|1684.19|1702.5|1684.7|1701.92|1684.12|10
1651039120000|2022-04-27 05:58:40|1701.93|1684.13|1701.83|1684.03|1701.93|1684.13|1701.83|1684.03|4
1651039130000|2022-04-27 05:58:50|1701.88|1684.08|1701.8|1684|1701.96|1684.16|1701.8|1684|9
1651039140000|2022-04-27 05:59:00|1701.82|1684.02|1701.89|1684.09|1702.11|1684.31|1701.81|1684.01|21
1651039150000|2022-04-27 05:59:10|1701.94|1684.14|1703.43|1685.63|1703.46|1685.66|1701.7|1683.9|18
1651039160000|2022-04-27 05:59:20|1703.41|1685.61|1703.67|1685.87|1703.67|1685.87|1703.41|1685.61|6
1651039170000|2022-04-27 05:59:30|1703.66|1685.86|1703.64|1685.84|1703.76|1685.96|1703.64|1685.84|12
1651039180000|2022-04-27 05:59:40|1703.74|1685.94|1703.7|1685.9|1703.74|1685.94|1703.64|1685.84|16
1651039190000|2022-04-27 05:59:50|1703.71|1685.91|1703.8|1686|1704.02|1686.22|1703.71|1685.91|17
1651039200000|2022-04-27 06:00:00|1703.81|1686.01|1705.37|1687.57|1705.37|1687.57|1703.81|1686.01|23
1651039210000|2022-04-27 06:00:10|1705.38|1687.58|1704.65|1686.85|1705.38|1687.58|1704.64|1686.84|16
1651039220000|2022-04-27 06:00:20|1704.8|1687|1704.63|1686.83|1704.8|1687|1704.63|1686.83|9
1651039230000|2022-04-27 06:00:30|1704.49|1686.69|1704.62|1686.82|1704.65|1686.85|1704.49|1686.69|8
1651039240000|2022-04-27 06:00:40|1704.7|1686.9|1704.5|1686.7|1704.79|1686.99|1704.5|1686.7|16
1651039250000|2022-04-27 06:00:50|1704.54|1686.74|1704.4|1686.6|1704.69|1686.89|1704.4|1686.6|11
1651039260000|2022-04-27 06:01:00|1704.31|1686.51|1704.4|1686.6|1704.4|1686.6|1704.28|1686.48|3
1651039270000|2022-04-27 06:01:10|1704.36|1686.56|1705.4|1687.6|1705.4|1687.6|1704.36|1686.56|10
1651039280000|2022-04-27 06:01:20|1705.01|1687.21|1705.4|1687.6|1705.4|1687.6|1705.01|1687.21|3
1651039290000|2022-04-27 06:01:30|1705.49|1687.69|1705.4|1687.6|1705.49|1687.69|1705.4|1687.6|2
1651039300000|2022-04-27 06:01:40|1705.6|1687.8|1705.48|1687.68|1705.6|1687.8|1705.45|1687.65|7
1651039310000|2022-04-27 06:01:50|1705.42|1687.62|1705.43|1687.63|1705.65|1687.85|1705.36|1687.56|7
1651039320000|2022-04-27 06:02:00|1705.42|1687.62|1705.4|1687.6|1705.44|1687.64|1705.4|1687.6|4
1651039340000|2022-04-27 06:02:20|1705.44|1687.64|1705.4|1687.6|1705.44|1687.64|1705.4|1687.6|2
1651039350000|2022-04-27 06:02:30|1705.46|1687.66|1705.59|1687.79|1705.59|1687.79|1705.31|1687.51|9
1651039360000|2022-04-27 06:02:40|1705.6|1687.8|1705.39|1687.59|1705.7|1687.9|1705.37|1687.57|12
1651039370000|2022-04-27 06:02:50|1705.4|1687.6|1705.25|1687.45|1705.47|1687.67|1705.15|1687.35|9
1651039380000|2022-04-27 06:03:00|1705.26|1687.46|1705.33|1687.53|1705.4|1687.6|1705.19|1687.39|9
1651039390000|2022-04-27 06:03:10|1705.32|1687.52|1705.46|1687.66|1705.49|1687.69|1705.32|1687.52|9
1651039400000|2022-04-27 06:03:20|1705.47|1687.67|1705.44|1687.64|1705.6|1687.8|1705.44|1687.64|3
1651039410000|2022-04-27 06:03:30|1705.4|1687.6|1705.4|1687.6|1705.42|1687.62|1705.4|1687.6|3
1651039430000|2022-04-27 06:03:50|1705.45|1687.65|1705.5|1687.7|1705.5|1687.7|1705.45|1687.65|3
1651039440000|2022-04-27 06:04:00|1705.47|1687.67|1705.4|1687.6|1705.49|1687.69|1705.35|1687.55|9
1651039450000|2022-04-27 06:04:10|1705.47|1687.67|1705.36|1687.56|1705.47|1687.67|1705.25|1687.45|18
1651039460000|2022-04-27 06:04:20|1705.37|1687.57|1705.37|1687.57|1705.5|1687.7|1705.37|1687.57|8
1651039470000|2022-04-27 06:04:30|1705.36|1687.56|1705.55|1687.75|1705.55|1687.75|1705.31|1687.51|10
1651039480000|2022-04-27 06:04:40|1705.59|1687.79|1705.46|1687.66|1705.96|1688.16|1705.46|1687.66|9
1651039490000|2022-04-27 06:04:50|1705.4|1687.6|1705.4|1687.6|1705.47|1687.67|1705.4|1687.6|4
1651039500000|2022-04-27 06:05:00|1705.38|1687.58|1705.54|1687.74|1705.56|1687.76|1705.38|1687.58|15
1651039510000|2022-04-27 06:05:10|1705.57|1687.77|1705.54|1687.74|1705.62|1687.82|1705.49|1687.69|10
1651039520000|2022-04-27 06:05:20|1705.53|1687.73|1705.55|1687.75|1705.55|1687.75|1705.47|1687.67|3
1651039530000|2022-04-27 06:05:30|1705.52|1687.72|1705.48|1687.68|1705.56|1687.76|1705.48|1687.68|7
1651039540000|2022-04-27 06:05:40|1705.52|1687.72|1705.44|1687.64|1705.65|1687.85|1705.39|1687.59|12
1651039550000|2022-04-27 06:05:50|1705.36|1687.56|1705.44|1687.64|1705.57|1687.77|1705.36|1687.56|14
1651039560000|2022-04-27 06:06:00|1705.46|1687.66|1705.61|1687.81|1705.64|1687.84|1705.36|1687.56|17
1651039570000|2022-04-27 06:06:10|1705.6|1687.8|1705.62|1687.82|1705.62|1687.82|1705.58|1687.78|3
1651039580000|2022-04-27 06:06:20|1705.56|1687.76|1705.38|1687.58|1705.56|1687.76|1705.3|1687.5|12
1651039590000|2022-04-27 06:06:30|1705.44|1687.64|1705.3|1687.5|1705.5|1687.7|1705.28|1687.48|11
1651039600000|2022-04-27 06:06:40|1705.32|1687.52|1705.66|1687.86|1705.66|1687.86|1705.32|1687.52|11
1651039610000|2022-04-27 06:06:50|1705.87|1688.07|1706.24|1688.44|1706.26|1688.46|1705.82|1688.02|11
1651039620000|2022-04-27 06:07:00|1706.25|1688.45|1707.4|1689.6|1707.4|1689.6|1705.97|1688.17|10
1651039650000|2022-04-27 06:07:30|1706.95|1689.15|1706.65|1688.85|1706.95|1689.15|1706.65|1688.85|3
1651039660000|2022-04-27 06:07:40|1706.6|1688.8|1706.9|1689.1|1706.9|1689.1|1706.45|1688.65|10
1651039670000|2022-04-27 06:07:50|1706.87|1689.07|1706.55|1688.75|1706.87|1689.07|1706.55|1688.75|3
1651039680000|2022-04-27 06:08:00|1706.64|1688.84|1707.4|1689.6|1707.4|1689.6|1706.64|1688.84|8
1651039700000|2022-04-27 06:08:20|1707.29|1689.49|1707.43|1689.63|1707.6|1689.8|1707.29|1689.49|11
1651039710000|2022-04-27 06:08:30|1707.42|1689.62|1707.55|1689.75|1707.55|1689.75|1707.28|1689.48|9
1651039720000|2022-04-27 06:08:40|1707.49|1689.69|1707.65|1689.85|1707.65|1689.85|1707.46|1689.66|5
1651039730000|2022-04-27 06:08:50|1707.59|1689.79|1707.5|1689.7|1707.65|1689.85|1707.5|1689.7|9
1651039740000|2022-04-27 06:09:00|1707.25|1689.45|1707.53|1689.73|1707.53|1689.73|1707.25|1689.45|8
1651039750000|2022-04-27 06:09:10|1707.49|1689.69|1707.51|1689.71|1707.58|1689.78|1707.49|1689.69|5
1651039760000|2022-04-27 06:09:20|1707.45|1689.65|1707.52|1689.72|1707.54|1689.74|1707.45|1689.65|6
1651039770000|2022-04-27 06:09:30|1707.67|1689.87|1707.56|1689.76|1707.67|1689.87|1707.51|1689.71|3
1651039790000|2022-04-27 06:09:50|1707.58|1689.78|1707.59|1689.79|1707.59|1689.79|1707.58|1689.78|2
1651039800000|2022-04-27 06:10:00|1707.77|1689.97|1708.4|1690.6|1708.4|1690.6|1707.77|1689.97|6
1651039810000|2022-04-27 06:10:10|1708.24|1690.44|1708.4|1690.6|1708.4|1690.6|1708.24|1690.44|2
1651039820000|2022-04-27 06:10:20|1708.35|1690.55|1708.42|1690.62|1708.43|1690.63|1708.34|1690.54|5
1651039830000|2022-04-27 06:10:30|1707.95|1690.15|1707.74|1689.94|1707.95|1690.15|1707.66|1689.86|7
1651039840000|2022-04-27 06:10:40|1707.63|1689.83|1707.52|1689.72|1707.63|1689.83|1707.48|1689.68|5
1651039850000|2022-04-27 06:10:50|1707.26|1689.46|1707.28|1689.48|1707.28|1689.48|1706.62|1688.82|14
1651039860000|2022-04-27 06:11:00|1707.29|1689.49|1707.23|1689.43|1707.31|1689.51|1707|1689.2|9
1651039870000|2022-04-27 06:11:10|1707.28|1689.48|1707.31|1689.51|1707.31|1689.51|1707.28|1689.48|2
1651039880000|2022-04-27 06:11:20|1707.3|1689.5|1707.52|1689.72|1707.52|1689.72|1707.25|1689.45|5
1651039890000|2022-04-27 06:11:30|1707.41|1689.61|1707.52|1689.72|1707.52|1689.72|1707.41|1689.61|4
1651039900000|2022-04-27 06:11:40|1707.45|1689.65|1707.52|1689.72|1707.52|1689.72|1707.45|1689.65|4
1651039910000|2022-04-27 06:11:50|1707.42|1689.62|1707.52|1689.72|1707.52|1689.72|1707.38|1689.58|7
1651039920000|2022-04-27 06:12:00|1707.34|1689.54|1706.87|1689.07|1707.52|1689.72|1706.87|1689.07|6
1651039930000|2022-04-27 06:12:10|1706.77|1688.97|1706.57|1688.77|1706.87|1689.07|1706.55|1688.75|8
1651039940000|2022-04-27 06:12:20|1706.55|1688.75|1705.88|1688.08|1706.57|1688.77|1705.85|1688.05|9
1651039950000|2022-04-27 06:12:30|1705.67|1687.87|1705.58|1687.78|1705.67|1687.87|1705.58|1687.78|3
1651039960000|2022-04-27 06:12:40|1705.3|1687.5|1704.6|1686.8|1705.55|1687.75|1704.6|1686.8|11
1651039970000|2022-04-27 06:12:50|1704.63|1686.83|1705.24|1687.44|1705.24|1687.44|1704.63|1686.83|13
1651039980000|2022-04-27 06:13:00|1705.33|1687.53|1706.28|1688.48|1706.36|1688.56|1705.31|1687.51|16
1651039990000|2022-04-27 06:13:10|1706.3|1688.5|1706.34|1688.54|1706.51|1688.71|1706.27|1688.47|15
1651040000000|2022-04-27 06:13:20|1706.35|1688.55|1706.49|1688.69|1706.52|1688.72|1706.33|1688.53|6
1651040010000|2022-04-27 06:13:30|1706.52|1688.72|1706.47|1688.67|1706.52|1688.72|1706.47|1688.67|4
1651040020000|2022-04-27 06:13:40|1706.44|1688.64|1706.56|1688.76|1707.3|1689.5|1706.44|1688.64|17
1651040030000|2022-04-27 06:13:50|1706.48|1688.68|1706.52|1688.72|1706.6|1688.8|1706.45|1688.65|10
1651040040000|2022-04-27 06:14:00|1706.45|1688.65|1707.35|1689.55|1707.4|1689.6|1706.45|1688.65|18
1651040050000|2022-04-27 06:14:10|1707.32|1689.52|1707.58|1689.78|1707.6|1689.8|1707.32|1689.52|7
1651040060000|2022-04-27 06:14:20|1707.65|1689.85|1706.75|1688.95|1707.65|1689.85|1706.75|1688.95|6
1651040070000|2022-04-27 06:14:30|1706.68|1688.88|1707.27|1689.47|1707.4|1689.6|1706.56|1688.76|12
1651040080000|2022-04-27 06:14:40|1707.28|1689.48|1707.4|1689.6|1707.4|1689.6|1707|1689.2|11
1651040090000|2022-04-27 06:14:50|1707.33|1689.53|1707.4|1689.6|1707.64|1689.84|1707.33|1689.53|10
1651040100000|2022-04-27 06:15:00|1707.48|1689.68|1707.4|1689.6|1707.67|1689.87|1707.38|1689.58|13
1651040110000|2022-04-27 06:15:10|1707.65|1689.85|1707.65|1689.85|1707.65|1689.85|1707.65|1689.85|1
1651040120000|2022-04-27 06:15:20|1707.7|1689.9|1707.52|1689.72|1707.73|1689.93|1707.49|1689.69|12
1651040130000|2022-04-27 06:15:30|1707.51|1689.71|1707.45|1689.65|1707.65|1689.85|1707.45|1689.65|3
1651040140000|2022-04-27 06:15:40|1707.05|1689.25|1708.03|1690.23|1708.03|1690.23|1707.05|1689.25|4
1651040150000|2022-04-27 06:15:50|1707.9|1690.1|1707.9|1690.1|1707.9|1690.1|1707.9|1690.1|1
1651040160000|2022-04-27 06:16:00|1708|1690.2|1708.15|1690.35|1708.32|1690.52|1707.8|1690|11
1651040170000|2022-04-27 06:16:10|1708.4|1690.6|1708.02|1690.22|1708.4|1690.6|1707.89|1690.09|10
1651040180000|2022-04-27 06:16:20|1708.11|1690.31|1707.94|1690.14|1708.14|1690.34|1707.82|1690.02|9
1651040190000|2022-04-27 06:16:30|1707.96|1690.16|1707.83|1690.03|1707.98|1690.18|1707.83|1690.03|8
1651040200000|2022-04-27 06:16:40|1707.87|1690.07|1708.9|1691.1|1708.9|1691.1|1707.87|1690.07|8
1651040210000|2022-04-27 06:16:50|1709.12|1691.32|1709.13|1691.33|1709.13|1691.33|1709.12|1691.32|2
1651040220000|2022-04-27 06:17:00|1709.12|1691.32|1708.92|1691.12|1709.13|1691.33|1708.92|1691.12|4
1651040230000|2022-04-27 06:17:10|1709.13|1691.33|1708.9|1691.1|1709.13|1691.33|1708.9|1691.1|7
1651040240000|2022-04-27 06:17:20|1708.95|1691.15|1708.95|1691.15|1708.95|1691.15|1708.95|1691.15|1
1651040250000|2022-04-27 06:17:30|1709.13|1691.33|1709.1|1691.3|1709.13|1691.33|1709.1|1691.3|2
1651040270000|2022-04-27 06:17:50|1709.4|1691.6|1709.4|1691.6|1709.4|1691.6|1709.4|1691.6|1
1651040280000|2022-04-27 06:18:00|1709.27|1691.47|1709.4|1691.6|1709.4|1691.6|1709.27|1691.47|3
1651040290000|2022-04-27 06:18:10|1709.31|1691.51|1709.65|1691.85|1709.65|1691.85|1709.31|1691.51|5
1651040300000|2022-04-27 06:18:20|1709.9|1692.1|1710.05|1692.25|1710.07|1692.27|1709.9|1692.1|3
1651040310000|2022-04-27 06:18:30|1710.2|1692.4|1710.21|1692.41|1710.21|1692.41|1710.2|1692.4|2
1651040320000|2022-04-27 06:18:40|1710.2|1692.4|1710.2|1692.4|1710.2|1692.4|1710.2|1692.4|1
1651040330000|2022-04-27 06:18:50|1710.09|1692.29|1710.05|1692.25|1710.09|1692.29|1710.05|1692.25|2
1651040340000|2022-04-27 06:19:00|1710.03|1692.23|1709.45|1691.65|1710.03|1692.23|1709.38|1691.58|8
1651040350000|2022-04-27 06:19:10|1709.44|1691.64|1708.79|1690.99|1709.44|1691.64|1708.79|1690.99|6
1651040360000|2022-04-27 06:19:20|1708.85|1691.05|1708.9|1691.1|1708.9|1691.1|1708.85|1691.05|3
1651040370000|2022-04-27 06:19:30|1708.81|1691.01|1709.47|1691.67|1709.5|1691.7|1708.81|1691.01|5
1651040380000|2022-04-27 06:19:40|1709.45|1691.65|1709.46|1691.66|1709.46|1691.66|1709.45|1691.65|2
1651040390000|2022-04-27 06:19:50|1709.25|1691.45|1709.4|1691.6|1709.4|1691.6|1709.25|1691.45|2
1651040400000|2022-04-27 06:20:00|1709.49|1691.69|1709.42|1691.62|1709.55|1691.75|1709.42|1691.62|7
1651040410000|2022-04-27 06:20:10|1709.44|1691.64|1709.44|1691.64|1709.44|1691.64|1709.44|1691.64|1
1651040420000|2022-04-27 06:20:20|1709.4|1691.6|1709.4|1691.6|1709.4|1691.6|1709.4|1691.6|1
1651040440000|2022-04-27 06:20:40|1709.32|1691.52|1708.65|1690.85|1709.32|1691.52|1708.65|1690.85|6
1651040450000|2022-04-27 06:20:50|1708.7|1690.9|1709.3|1691.5|1709.3|1691.5|1708.7|1690.9|13
1651040460000|2022-04-27 06:21:00|1709.31|1691.51|1709.64|1691.84|1709.66|1691.86|1709.31|1691.51|7
1651040470000|2022-04-27 06:21:10|1709.66|1691.86|1709.62|1691.82|1709.82|1692.02|1709.58|1691.78|7
1651040480000|2022-04-27 06:21:20|1709.49|1691.69|1709.53|1691.73|1709.53|1691.73|1709.49|1691.69|2
1651040490000|2022-04-27 06:21:30|1709.51|1691.71|1709.54|1691.74|1709.54|1691.74|1709.51|1691.71|2
1651040500000|2022-04-27 06:21:40|1709.48|1691.68|1709.53|1691.73|1709.54|1691.74|1709.46|1691.66|5
1651040520000|2022-04-27 06:22:00|1709.45|1691.65|1709.53|1691.73|1709.53|1691.73|1709.45|1691.65|3
1651040530000|2022-04-27 06:22:10|1709.46|1691.66|1709.53|1691.73|1709.55|1691.75|1709.3|1691.5|10
1651040540000|2022-04-27 06:22:20|1709.52|1691.72|1709.77|1691.97|1709.84|1692.04|1709.51|1691.71|15
1651040550000|2022-04-27 06:22:30|1710.22|1692.42|1710.3|1692.5|1710.39|1692.59|1710.14|1692.34|6
1651040560000|2022-04-27 06:22:40|1710.32|1692.52|1710.35|1692.55|1710.4|1692.6|1709.81|1692.01|12
1651040570000|2022-04-27 06:22:50|1710.4|1692.6|1710.4|1692.6|1710.55|1692.75|1710.4|1692.6|3
1651040580000|2022-04-27 06:23:00|1710.32|1692.52|1710.4|1692.6|1710.4|1692.6|1710.32|1692.52|4
1651040590000|2022-04-27 06:23:10|1710.47|1692.67|1710.46|1692.66|1710.47|1692.67|1710.46|1692.66|2
1651040600000|2022-04-27 06:23:20|1710.44|1692.64|1709.91|1692.11|1710.44|1692.64|1709.91|1692.11|3
1651040610000|2022-04-27 06:23:30|1709.84|1692.04|1710.35|1692.55|1710.35|1692.55|1709.83|1692.03|4
1651040630000|2022-04-27 06:23:50|1710.3|1692.5|1709.81|1692.01|1710.3|1692.5|1709.79|1691.99|4
1651040640000|2022-04-27 06:24:00|1709.74|1691.94|1709.81|1692.01|1709.81|1692.01|1709.74|1691.94|2
1651040650000|2022-04-27 06:24:10|1709.76|1691.96|1709.81|1692.01|1709.81|1692.01|1709.76|1691.96|3
1651040660000|2022-04-27 06:24:20|1709.8|1692|1709.81|1692.01|1709.82|1692.02|1709.8|1692|3
1651040670000|2022-04-27 06:24:30|1709.67|1691.87|1709.56|1691.76|1709.67|1691.87|1709.56|1691.76|2
1651040680000|2022-04-27 06:24:40|1709.81|1692.01|1709.81|1692.01|1709.81|1692.01|1709.81|1692.01|1
1651040690000|2022-04-27 06:24:50|1709.82|1692.02|1709.81|1692.01|1709.82|1692.02|1709.81|1692.01|2
1651040700000|2022-04-27 06:25:00|1709.35|1691.55|1709.32|1691.52|1709.35|1691.55|1709.1|1691.3|8
1651040710000|2022-04-27 06:25:10|1709.27|1691.47|1709.32|1691.52|1709.48|1691.68|1709.27|1691.47|8
1651040720000|2022-04-27 06:25:20|1709.33|1691.53|1709.33|1691.53|1709.47|1691.67|1709.33|1691.53|9
1651040730000|2022-04-27 06:25:30|1709.37|1691.57|1709.59|1691.79|1709.59|1691.79|1709.37|1691.57|9
1651040740000|2022-04-27 06:25:40|1709.6|1691.8|1709.59|1691.79|1709.64|1691.84|1709.59|1691.79|6
1651040760000|2022-04-27 06:26:00|1709.57|1691.77|1709.53|1691.73|1709.59|1691.79|1709.5|1691.7|5
1651040770000|2022-04-27 06:26:10|1709.54|1691.74|1709.57|1691.77|1709.57|1691.77|1709.54|1691.74|2
1651040780000|2022-04-27 06:26:20|1709.59|1691.79|1709.59|1691.79|1709.6|1691.8|1709.59|1691.79|3
1651040800000|2022-04-27 06:26:40|1709.6|1691.8|1710.09|1692.29|1710.15|1692.35|1709.6|1691.8|16
1651040810000|2022-04-27 06:26:50|1710.1|1692.3|1710.24|1692.44|1710.26|1692.46|1710.1|1692.3|15
1651040820000|2022-04-27 06:27:00|1710.2|1692.4|1710.37|1692.57|1710.4|1692.6|1710.13|1692.33|18
1651040830000|2022-04-27 06:27:10|1709.9|1692.1|1710.14|1692.34|1710.2|1692.4|1709.9|1692.1|18
1651040840000|2022-04-27 06:27:20|1710.11|1692.31|1710.04|1692.24|1710.12|1692.32|1710.02|1692.22|18
1651040850000|2022-04-27 06:27:30|1710.05|1692.25|1710.05|1692.25|1710.08|1692.28|1709.98|1692.18|18
1651040860000|2022-04-27 06:27:40|1710.01|1692.21|1709.91|1692.11|1710.06|1692.26|1709.91|1692.11|17
1651040870000|2022-04-27 06:27:50|1709.95|1692.15|1710.02|1692.22|1710.15|1692.35|1709.95|1692.15|11
1651040880000|2022-04-27 06:28:00|1710.3|1692.5|1710.02|1692.22|1710.4|1692.6|1710.02|1692.22|9
1651040890000|2022-04-27 06:28:10|1710.15|1692.35|1710.47|1692.67|1710.68|1692.88|1710.15|1692.35|21
1651040900000|2022-04-27 06:28:20|1710.48|1692.68|1710.56|1692.76|1710.56|1692.76|1710.48|1692.68|9
1651040910000|2022-04-27 06:28:30|1710.57|1692.77|1710.56|1692.76|1710.62|1692.82|1710.48|1692.68|12
1651040920000|2022-04-27 06:28:40|1710.55|1692.75|1710.52|1692.72|1710.57|1692.77|1710.45|1692.65|9
1651040930000|2022-04-27 06:28:50|1710.48|1692.68|1710.57|1692.77|1710.65|1692.85|1710.47|1692.67|9
1651040940000|2022-04-27 06:29:00|1710.53|1692.73|1710.5|1692.7|1710.6|1692.8|1710.4|1692.6|12
1651040950000|2022-04-27 06:29:10|1710.46|1692.66|1710.42|1692.62|1710.49|1692.69|1710.42|1692.62|7
1651040960000|2022-04-27 06:29:20|1710.47|1692.67|1710.5|1692.7|1710.5|1692.7|1710.38|1692.58|7
1651040970000|2022-04-27 06:29:30|1710.46|1692.66|1710.49|1692.69|1710.49|1692.69|1710.46|1692.66|4
1651040980000|2022-04-27 06:29:40|1710.5|1692.7|1711.08|1693.28|1711.08|1693.28|1710.49|1692.69|12
1651040990000|2022-04-27 06:29:50|1711.05|1693.25|1710.96|1693.16|1711.05|1693.25|1710.68|1692.88|6
1651041000000|2022-04-27 06:30:00|1710.98|1693.18|1710.96|1693.16|1710.98|1693.18|1710.7|1692.9|3
1651041010000|2022-04-27 06:30:10|1710.75|1692.95|1710.72|1692.92|1710.81|1693.01|1710.63|1692.83|7
1651041020000|2022-04-27 06:30:20|1710.73|1692.93|1710.75|1692.95|1710.75|1692.95|1710.73|1692.93|2
1651041030000|2022-04-27 06:30:30|1710.65|1692.85|1710.63|1692.83|1710.69|1692.89|1710.63|1692.83|10
1651041040000|2022-04-27 06:30:40|1710.64|1692.84|1710.89|1693.09|1710.89|1693.09|1710.63|1692.83|5
1651041050000|2022-04-27 06:30:50|1710.99|1693.19|1711.34|1693.54|1711.37|1693.57|1710.99|1693.19|24
1651041060000|2022-04-27 06:31:00|1711.32|1693.52|1711.53|1693.73|1711.58|1693.78|1711.32|1693.52|11
1651041070000|2022-04-27 06:31:10|1711.54|1693.74|1712.05|1694.25|1712.05|1694.25|1711.54|1693.74|16
1651041080000|2022-04-27 06:31:20|1711.8|1694|1712.21|1694.41|1712.21|1694.41|1711.72|1693.92|7
1651041090000|2022-04-27 06:31:30|1712.31|1694.51|1712.46|1694.66|1712.9|1695.1|1712.31|1694.51|10
1651041100000|2022-04-27 06:31:40|1712.44|1694.64|1712.53|1694.73|1712.53|1694.73|1712.36|1694.56|7
1651041110000|2022-04-27 06:31:50|1712.67|1694.87|1712.76|1694.96|1712.9|1695.1|1712.61|1694.81|15
1651041120000|2022-04-27 06:32:00|1712.88|1695.08|1712.76|1694.96|1712.9|1695.1|1712.58|1694.78|6
1651041130000|2022-04-27 06:32:10|1713.18|1695.38|1713.31|1695.51|1713.4|1695.6|1712.96|1695.16|5
1651041140000|2022-04-27 06:32:20|1713.29|1695.49|1713.12|1695.32|1713.4|1695.6|1713.12|1695.32|5
1651041150000|2022-04-27 06:32:30|1713.11|1695.31|1712.75|1694.95|1713.12|1695.32|1712.56|1694.76|12
1651041160000|2022-04-27 06:32:40|1712.86|1695.06|1713.1|1695.3|1713.19|1695.39|1712.86|1695.06|9
1651041170000|2022-04-27 06:32:50|1713.12|1695.32|1713.42|1695.62|1713.42|1695.62|1713.05|1695.25|8
1651041180000|2022-04-27 06:33:00|1713.4|1695.6|1714.42|1696.62|1714.42|1696.62|1713.32|1695.52|7
1651041190000|2022-04-27 06:33:10|1714.41|1696.61|1714.42|1696.62|1714.42|1696.62|1714.4|1696.6|8
1651041200000|2022-04-27 06:33:20|1714.18|1696.38|1714.42|1696.62|1714.42|1696.62|1714.15|1696.35|5
1651041210000|2022-04-27 06:33:30|1714.4|1696.6|1714.2|1696.4|1714.4|1696.6|1714.2|1696.4|2
1651041220000|2022-04-27 06:33:40|1714.47|1696.67|1715.05|1697.25|1715.05|1697.25|1714.47|1696.67|5
1651041230000|2022-04-27 06:33:50|1715|1697.2|1715|1697.2|1715|1697.2|1715|1697.2|1
1651041240000|2022-04-27 06:34:00|1715.05|1697.25|1715.4|1697.6|1715.4|1697.6|1714.95|1697.15|3
1651041250000|2022-04-27 06:34:10|1715.13|1697.33|1715.1|1697.3|1715.13|1697.33|1715.1|1697.3|2
1651041270000|2022-04-27 06:34:30|1715.19|1697.39|1715.17|1697.37|1715.19|1697.39|1715.17|1697.37|3
1651041290000|2022-04-27 06:34:50|1715.42|1697.62|1715.15|1697.35|1715.42|1697.62|1715.15|1697.35|4
1651041300000|2022-04-27 06:35:00|1715.2|1697.4|1715.15|1697.35|1715.2|1697.4|1715.15|1697.35|2
1651041310000|2022-04-27 06:35:10|1715.05|1697.25|1714.55|1696.75|1715.05|1697.25|1714.35|1696.55|15
1651041320000|2022-04-27 06:35:20|1714.48|1696.68|1714.65|1696.85|1714.65|1696.85|1714.4|1696.6|9
1651041330000|2022-04-27 06:35:30|1714.56|1696.76|1714.44|1696.64|1714.59|1696.79|1714.35|1696.55|9
1651041340000|2022-04-27 06:35:40|1714.43|1696.63|1714.43|1696.63|1714.43|1696.63|1713.93|1696.13|14
1651041350000|2022-04-27 06:35:50|1714.41|1696.61|1714.63|1696.83|1714.67|1696.87|1714.36|1696.56|10
1651041360000|2022-04-27 06:36:00|1714.99|1697.19|1715.01|1697.21|1715.01|1697.21|1714.63|1696.83|3
1651041370000|2022-04-27 06:36:10|1714.9|1697.1|1714.9|1697.1|1714.9|1697.1|1714.72|1696.92|6
1651041380000|2022-04-27 06:36:20|1715.18|1697.38|1715|1697.2|1715.18|1697.38|1714.9|1697.1|6
1651041390000|2022-04-27 06:36:30|1715.4|1697.6|1715.4|1697.6|1715.4|1697.6|1715.34|1697.54|3
1651041400000|2022-04-27 06:36:40|1715.53|1697.73|1715.91|1698.11|1716.21|1698.41|1715.53|1697.73|16
1651041410000|2022-04-27 06:36:50|1715.9|1698.1|1716.4|1698.6|1716.4|1698.6|1715.9|1698.1|6
1651041420000|2022-04-27 06:37:00|1716.22|1698.42|1716.4|1698.6|1716.4|1698.6|1716.22|1698.42|3
1651041440000|2022-04-27 06:37:20|1716.08|1698.28|1716.05|1698.25|1716.09|1698.29|1716.05|1698.25|3
1651041450000|2022-04-27 06:37:30|1716.08|1698.28|1716.05|1698.25|1716.08|1698.28|1716.05|1698.25|2
1651041470000|2022-04-27 06:37:50|1716.07|1698.27|1716.05|1698.25|1716.07|1698.27|1716.05|1698.25|2
1651041480000|2022-04-27 06:38:00|1716.09|1698.29|1716.05|1698.25|1716.09|1698.29|1716.05|1698.25|2
1651041490000|2022-04-27 06:38:10|1716.09|1698.29|1716.05|1698.25|1716.09|1698.29|1716.05|1698.25|4
1651041500000|2022-04-27 06:38:20|1716.4|1698.6|1716.4|1698.6|1716.4|1698.6|1716.1|1698.3|3
1651041510000|2022-04-27 06:38:30|1716.34|1698.54|1716.9|1699.1|1717.15|1699.35|1716.29|1698.49|10
1651041520000|2022-04-27 06:38:40|1716.75|1698.95|1715.55|1697.75|1716.8|1699|1715.44|1697.64|14
1651041530000|2022-04-27 06:38:50|1715.5|1697.7|1716.4|1698.6|1716.4|1698.6|1715.33|1697.53|13
1651041550000|2022-04-27 06:39:10|1716.33|1698.53|1715.79|1697.99|1716.33|1698.53|1715.4|1697.6|13
1651041560000|2022-04-27 06:39:20|1715.62|1697.82|1715.48|1697.68|1715.62|1697.82|1715.4|1697.6|8
1651041570000|2022-04-27 06:39:30|1715.63|1697.83|1715.5|1697.7|1715.75|1697.95|1715.4|1697.6|8
1651041580000|2022-04-27 06:39:40|1715.4|1697.6|1715.4|1697.6|1715.47|1697.67|1715.4|1697.6|3
1651041590000|2022-04-27 06:39:50|1715.52|1697.72|1715.4|1697.6|1715.55|1697.75|1715.15|1697.35|7
1651041600000|2022-04-27 06:40:00|1715.35|1697.55|1715.38|1697.58|1715.4|1697.6|1715.27|1697.47|6
1651041610000|2022-04-27 06:40:10|1715.42|1697.62|1715.4|1697.6|1715.6|1697.8|1715.36|1697.56|13
1651041620000|2022-04-27 06:40:20|1715.38|1697.58|1715.53|1697.73|1715.6|1697.8|1715.38|1697.58|8
1651041630000|2022-04-27 06:40:30|1715.5|1697.7|1715.47|1697.67|1715.77|1697.97|1715.4|1697.6|10
1651041640000|2022-04-27 06:40:40|1715.48|1697.68|1716.4|1698.6|1716.4|1698.6|1715.48|1697.68|17
1651041650000|2022-04-27 06:40:50|1716.35|1698.55|1715.69|1697.89|1716.4|1698.6|1715.56|1697.76|12
1651041660000|2022-04-27 06:41:00|1715.68|1697.88|1715.56|1697.76|1715.69|1697.89|1715.53|1697.73|5
1651041670000|2022-04-27 06:41:10|1715.55|1697.75|1715.07|1697.27|1715.56|1697.76|1715|1697.2|7
1651041680000|2022-04-27 06:41:20|1715.02|1697.22|1715.5|1697.7|1715.52|1697.72|1714.91|1697.11|11
1651041690000|2022-04-27 06:41:30|1715.49|1697.69|1715.56|1697.76|1715.61|1697.81|1715.49|1697.69|8
1651041710000|2022-04-27 06:41:50|1715.53|1697.73|1715.56|1697.76|1715.58|1697.78|1715.46|1697.66|5
1651041720000|2022-04-27 06:42:00|1715.53|1697.73|1715.56|1697.76|1715.56|1697.76|1715.53|1697.73|2
1651041730000|2022-04-27 06:42:10|1715.4|1697.6|1715.11|1697.31|1715.4|1697.6|1715.09|1697.29|4
1651041740000|2022-04-27 06:42:20|1715.19|1697.39|1714.86|1697.06|1715.19|1697.39|1714.86|1697.06|11
1651041750000|2022-04-27 06:42:30|1714.89|1697.09|1714.95|1697.15|1714.95|1697.15|1714.89|1697.09|2
1651041760000|2022-04-27 06:42:40|1715.03|1697.23|1715.56|1697.76|1715.6|1697.8|1715.03|1697.23|11
1651041770000|2022-04-27 06:42:50|1715.55|1697.75|1715.55|1697.75|1715.55|1697.75|1715.53|1697.73|6
1651041780000|2022-04-27 06:43:00|1715.56|1697.76|1716.4|1698.6|1716.4|1698.6|1715.56|1697.76|19
1651041810000|2022-04-27 06:43:30|1716.33|1698.53|1716.85|1699.05|1716.96|1699.16|1716.31|1698.51|6
1651041820000|2022-04-27 06:43:40|1716.64|1698.84|1715.64|1697.84|1716.8|1699|1715.64|1697.84|12
1651041830000|2022-04-27 06:43:50|1715.55|1697.75|1715.41|1697.61|1715.56|1697.76|1715.33|1697.53|6
1651041840000|2022-04-27 06:44:00|1715.36|1697.56|1715.31|1697.51|1715.52|1697.72|1715.06|1697.26|12
1651041850000|2022-04-27 06:44:10|1715.36|1697.56|1715.54|1697.74|1715.54|1697.74|1715.36|1697.56|7
1651041860000|2022-04-27 06:44:20|1715.48|1697.68|1715.49|1697.69|1715.53|1697.73|1715.47|1697.67|7
1651041870000|2022-04-27 06:44:30|1715.5|1697.7|1715.56|1697.76|1715.56|1697.76|1715.42|1697.62|7
1651041880000|2022-04-27 06:44:40|1715.5|1697.7|1716.4|1698.6|1716.4|1698.6|1715.38|1697.58|12
1651041900000|2022-04-27 06:45:00|1716.37|1698.57|1716.4|1698.6|1716.4|1698.6|1716.37|1698.57|2
1651041910000|2022-04-27 06:45:10|1716.67|1698.87|1716.7|1698.9|1716.7|1698.9|1716.65|1698.85|3
1651041920000|2022-04-27 06:45:20|1716.4|1698.6|1716.4|1698.6|1716.4|1698.6|1716.4|1698.6|1
1651041930000|2022-04-27 06:45:30|1716.51|1698.71|1715.9|1698.1|1716.6|1698.8|1715.79|1697.99|15
1651041940000|2022-04-27 06:45:40|1715.92|1698.12|1715.78|1697.98|1716|1698.2|1715.7|1697.9|20
1651041950000|2022-04-27 06:45:50|1715.79|1697.99|1716.2|1698.4|1716.2|1698.4|1715.63|1697.83|20
1651041960000|2022-04-27 06:46:00|1716.4|1698.6|1716.4|1698.6|1716.4|1698.6|1716.29|1698.49|3
1651041970000|2022-04-27 06:46:10|1716.34|1698.54|1716.4|1698.6|1716.4|1698.6|1716.29|1698.49|3
1651041980000|2022-04-27 06:46:20|1716.56|1698.76|1716.65|1698.85|1716.65|1698.85|1716.56|1698.76|2
1651041990000|2022-04-27 06:46:30|1716.85|1699.05|1717.23|1699.43|1717.23|1699.43|1716.85|1699.05|6
1651042000000|2022-04-27 06:46:40|1717.24|1699.44|1717.1|1699.3|1717.24|1699.44|1717.1|1699.3|4
1651042010000|2022-04-27 06:46:50|1717.02|1699.22|1717.1|1699.3|1717.12|1699.32|1717.02|1699.22|3
1651042020000|2022-04-27 06:47:00|1717.16|1699.36|1717.1|1699.3|1717.16|1699.36|1717.1|1699.3|3
1651042030000|2022-04-27 06:47:10|1717.11|1699.31|1717.63|1699.83|1717.63|1699.83|1717|1699.2|11
1651042040000|2022-04-27 06:47:20|1717.8|1700|1719.5|1701.7|1719.53|1701.73|1717.8|1700|20
1651042050000|2022-04-27 06:47:30|1719.53|1701.73|1719.44|1701.64|1719.58|1701.78|1719.4|1701.6|6
1651042060000|2022-04-27 06:47:40|1719.45|1701.65|1719.42|1701.62|1719.62|1701.82|1719.4|1701.6|8
1651042070000|2022-04-27 06:47:50|1719.44|1701.64|1719.2|1701.4|1719.44|1701.64|1719.2|1701.4|2
1651042080000|2022-04-27 06:48:00|1719.15|1701.35|1719.18|1701.38|1719.19|1701.39|1719.15|1701.35|3
1651042090000|2022-04-27 06:48:10|1719.17|1701.37|1719.29|1701.49|1719.3|1701.5|1719.15|1701.35|6
1651042100000|2022-04-27 06:48:20|1719.25|1701.45|1719.25|1701.45|1719.3|1701.5|1719.25|1701.45|6
1651042110000|2022-04-27 06:48:30|1719.27|1701.47|1718.79|1700.99|1719.27|1701.47|1718.58|1700.78|13
1651042120000|2022-04-27 06:48:40|1718.78|1700.98|1718.68|1700.88|1718.78|1700.98|1718.59|1700.79|11
1651042130000|2022-04-27 06:48:50|1718.62|1700.82|1718.69|1700.89|1718.85|1701.05|1718.62|1700.82|11
1651042140000|2022-04-27 06:49:00|1718.55|1700.75|1719.6|1701.8|1719.7|1701.9|1718.55|1700.75|17
1651042150000|2022-04-27 06:49:10|1719.62|1701.82|1719.42|1701.62|1719.81|1702.01|1719.42|1701.62|13
1651042160000|2022-04-27 06:49:20|1719.43|1701.63|1719.44|1701.64|1719.58|1701.78|1719.43|1701.63|11
1651042170000|2022-04-27 06:49:30|1719.58|1701.78|1719.38|1701.58|1719.68|1701.88|1719.38|1701.58|4
1651042180000|2022-04-27 06:49:40|1719.49|1701.69|1719.9|1702.1|1719.9|1702.1|1719.4|1701.6|7
1651042200000|2022-04-27 06:50:00|1720.05|1702.25|1720.4|1702.6|1720.4|1702.6|1720.05|1702.25|5
1651042210000|2022-04-27 06:50:10|1720.23|1702.43|1720.2|1702.4|1720.23|1702.43|1720.2|1702.4|2
1651042220000|2022-04-27 06:50:20|1720.4|1702.6|1720.47|1702.67|1720.53|1702.73|1720.37|1702.57|8
1651042230000|2022-04-27 06:50:30|1720.53|1702.73|1721.15|1703.35|1721.15|1703.35|1720.47|1702.67|12
1651042240000|2022-04-27 06:50:40|1721.17|1703.37|1720.6|1702.8|1721.18|1703.38|1720.4|1702.6|20
1651042250000|2022-04-27 06:50:50|1720.69|1702.89|1721.36|1703.56|1721.36|1703.56|1720.46|1702.66|16
1651042260000|2022-04-27 06:51:00|1721.24|1703.44|1720.64|1702.84|1721.4|1703.6|1720.64|1702.84|13
1651042270000|2022-04-27 06:51:10|1720.69|1702.89|1720.55|1702.75|1720.7|1702.9|1720.55|1702.75|7
1651042280000|2022-04-27 06:51:20|1720.72|1702.92|1721.21|1703.41|1721.4|1703.6|1720.6|1702.8|20
1651042290000|2022-04-27 06:51:30|1721.18|1703.38|1721.4|1703.6|1721.41|1703.61|1721.18|1703.38|9
1651042300000|2022-04-27 06:51:40|1721.42|1703.62|1721.65|1703.85|1721.65|1703.85|1721.33|1703.53|15
1651042310000|2022-04-27 06:51:50|1722.2|1704.4|1722.2|1704.4|1722.22|1704.42|1722.09|1704.29|7
1651042320000|2022-04-27 06:52:00|1722.18|1704.38|1722.2|1704.4|1722.2|1704.4|1722.17|1704.37|3
1651042330000|2022-04-27 06:52:10|1722.11|1704.31|1722.2|1704.4|1722.2|1704.4|1722.11|1704.31|4
1651042340000|2022-04-27 06:52:20|1721.95|1704.15|1722.2|1704.4|1722.2|1704.4|1721.95|1704.15|3
1651042350000|2022-04-27 06:52:30|1722.15|1704.35|1722.2|1704.4|1722.2|1704.4|1722.15|1704.35|2
1651042360000|2022-04-27 06:52:40|1722.24|1704.44|1722.24|1704.44|1722.24|1704.44|1722.24|1704.44|1
1651042370000|2022-04-27 06:52:50|1722.22|1704.42|1722.27|1704.47|1722.27|1704.47|1722.22|1704.42|2
1651042380000|2022-04-27 06:53:00|1722.3|1704.5|1722.2|1704.4|1722.3|1704.5|1722.05|1704.25|9
1651042390000|2022-04-27 06:53:10|1722.15|1704.35|1722.2|1704.4|1722.2|1704.4|1722.15|1704.35|2
1651042400000|2022-04-27 06:53:20|1722.1|1704.3|1722.2|1704.4|1722.22|1704.42|1721.99|1704.19|11
1651042410000|2022-04-27 06:53:30|1722.25|1704.45|1721.93|1704.13|1722.3|1704.5|1721.93|1704.13|10
1651042420000|2022-04-27 06:53:40|1721.73|1703.93|1721.73|1703.93|1721.78|1703.98|1721.6|1703.8|8
1651042430000|2022-04-27 06:53:50|1721.83|1704.03|1721.42|1703.62|1721.83|1704.03|1721.41|1703.61|11
1651042440000|2022-04-27 06:54:00|1721.44|1703.64|1721.38|1703.58|1721.47|1703.67|1721.35|1703.55|16
1651042450000|2022-04-27 06:54:10|1721.4|1703.6|1720.71|1702.91|1721.43|1703.63|1720.66|1702.86|15
1651042460000|2022-04-27 06:54:20|1720.77|1702.97|1720.72|1702.92|1720.77|1702.97|1720.66|1702.86|4
1651042470000|2022-04-27 06:54:30|1720.66|1702.86|1720.7|1702.9|1721.37|1703.57|1720.65|1702.85|24
1651042480000|2022-04-27 06:54:40|1720.94|1703.14|1720.7|1702.9|1721.07|1703.27|1720.6|1702.8|14
1651042490000|2022-04-27 06:54:50|1720.69|1702.89|1719.95|1702.15|1720.69|1702.89|1719.85|1702.05|11
1651042500000|2022-04-27 06:55:00|1719.7|1701.9|1718.4|1700.6|1719.7|1701.9|1718.26|1700.46|29
1651042510000|2022-04-27 06:55:10|1718.39|1700.59|1719.37|1701.57|1719.4|1701.6|1718.39|1700.59|14
1651042520000|2022-04-27 06:55:20|1719.48|1701.68|1719.51|1701.71|1719.63|1701.83|1719.42|1701.62|15
1651042530000|2022-04-27 06:55:30|1719.61|1701.81|1719.71|1701.91|1719.71|1701.91|1719.42|1701.62|17
1651042540000|2022-04-27 06:55:40|1719.72|1701.92|1719.68|1701.88|1719.72|1701.92|1719.45|1701.65|9
1651042550000|2022-04-27 06:55:50|1719.64|1701.84|1719.64|1701.84|1719.64|1701.84|1719.58|1701.78|7
1651042560000|2022-04-27 06:56:00|1719.61|1701.81|1719.63|1701.83|1719.64|1701.84|1719.61|1701.81|3
1651042570000|2022-04-27 06:56:10|1719.59|1701.79|1719.62|1701.82|1719.63|1701.83|1719.56|1701.76|9
1651042580000|2022-04-27 06:56:20|1719.61|1701.81|1719.73|1701.93|1719.74|1701.94|1719.34|1701.54|18
1651042590000|2022-04-27 06:56:30|1719.72|1701.92|1719.67|1701.87|1719.72|1701.92|1719.67|1701.87|3
1651042600000|2022-04-27 06:56:40|1719.68|1701.88|1719.55|1701.75|1719.7|1701.9|1719.55|1701.75|4
1651042610000|2022-04-27 06:56:50|1719.83|1702.03|1720.65|1702.85|1720.65|1702.85|1719.7|1701.9|19
1651042620000|2022-04-27 06:57:00|1720.67|1702.87|1720.52|1702.72|1720.67|1702.87|1720.43|1702.63|26
1651042630000|2022-04-27 06:57:10|1720.54|1702.74|1720.46|1702.66|1720.65|1702.85|1720.46|1702.66|16
1651042640000|2022-04-27 06:57:20|1720.48|1702.68|1719.6|1701.8|1720.52|1702.72|1719.59|1701.79|15
1651042650000|2022-04-27 06:57:30|1719.54|1701.74|1719.56|1701.76|1719.57|1701.77|1719.54|1701.74|4
1651042660000|2022-04-27 06:57:40|1719.57|1701.77|1719.67|1701.87|1719.67|1701.87|1719.57|1701.77|3
1651042670000|2022-04-27 06:57:50|1719.57|1701.77|1719.7|1701.9|1719.7|1701.9|1719.57|1701.77|4
1651042680000|2022-04-27 06:58:00|1719.69|1701.89|1719.87|1702.07|1719.9|1702.1|1719.69|1701.89|9
1651042690000|2022-04-27 06:58:10|1719.9|1702.1|1720.31|1702.51|1720.33|1702.53|1719.71|1701.91|14
1651042700000|2022-04-27 06:58:20|1720.32|1702.52|1720.32|1702.52|1720.33|1702.53|1720.28|1702.48|9
1651042710000|2022-04-27 06:58:30|1720.41|1702.61|1721.24|1703.44|1721.24|1703.44|1720.28|1702.48|13
1651042720000|2022-04-27 06:58:40|1721.16|1703.36|1721.14|1703.34|1722.05|1704.25|1721.13|1703.33|18
1651042730000|2022-04-27 06:58:50|1721.37|1703.57|1720.97|1703.17|1721.39|1703.59|1720.67|1702.87|16
1651042740000|2022-04-27 06:59:00|1720.72|1702.92|1721.45|1703.65|1721.45|1703.65|1720.62|1702.82|17
1651042750000|2022-04-27 06:59:10|1721.4|1703.6|1721.49|1703.69|1722.16|1704.36|1721.4|1703.6|14
1651042760000|2022-04-27 06:59:20|1721.54|1703.74|1721.73|1703.93|1721.73|1703.93|1721.5|1703.7|20
1651042770000|2022-04-27 06:59:30|1721.76|1703.96|1722.4|1704.6|1722.4|1704.6|1721.76|1703.96|6
1651042780000|2022-04-27 06:59:40|1722.45|1704.65|1722.7|1704.9|1722.7|1704.9|1722.05|1704.25|5
1651042790000|2022-04-27 06:59:50|1722.4|1704.6|1722.4|1704.6|1722.4|1704.6|1722.4|1704.6|1
1651042800000|2022-04-27 07:00:00|1722.43|1704.63|1723.2|1705.4|1723.2|1705.4|1722.43|1704.63|8
1651042810000|2022-04-27 07:00:10|1723.21|1705.41|1723.24|1705.44|1723.41|1705.61|1723.21|1705.41|3
1651042820000|2022-04-27 07:00:20|1723.23|1705.43|1723.23|1705.43|1723.23|1705.43|1723.14|1705.34|19
1651042830000|2022-04-27 07:00:30|1723.24|1705.44|1722.84|1705.04|1723.24|1705.44|1722.84|1705.04|5
1651042840000|2022-04-27 07:00:40|1723.15|1705.35|1724.2|1706.4|1724.2|1706.4|1723.15|1705.35|11
1651042850000|2022-04-27 07:00:50|1723.86|1706.06|1723.9|1706.1|1723.9|1706.1|1723.84|1706.04|3
1651042860000|2022-04-27 07:01:00|1723.85|1706.05|1724.8|1707|1724.83|1707.03|1723.85|1706.05|13
1651042870000|2022-04-27 07:01:10|1725.12|1707.32|1725.4|1707.6|1725.4|1707.6|1725.12|1707.32|4
1651042880000|2022-04-27 07:01:20|1725.45|1707.65|1726.4|1708.6|1726.4|1708.6|1725.45|1707.65|16
1651042890000|2022-04-27 07:01:30|1726.3|1708.5|1726.4|1708.6|1726.45|1708.65|1726.25|1708.45|5
1651042900000|2022-04-27 07:01:40|1726.38|1708.58|1726.75|1708.95|1726.75|1708.95|1726.38|1708.58|6
1651042910000|2022-04-27 07:01:50|1726.73|1708.93|1726.5|1708.7|1726.9|1709.1|1726.5|1708.7|7
1651042920000|2022-04-27 07:02:00|1726.43|1708.63|1725.59|1707.79|1726.47|1708.67|1725.52|1707.72|16
1651042930000|2022-04-27 07:02:10|1725.54|1707.74|1725.63|1707.83|1725.65|1707.85|1725.4|1707.6|18
1651042940000|2022-04-27 07:02:20|1725.45|1707.65|1726.35|1708.55|1726.48|1708.68|1725.45|1707.65|13
1651042950000|2022-04-27 07:02:30|1726.4|1708.6|1727.4|1709.6|1727.4|1709.6|1726.33|1708.53|8
1651042960000|2022-04-27 07:02:40|1727.37|1709.57|1727.46|1709.66|1727.65|1709.85|1727.37|1709.57|20
1651042970000|2022-04-27 07:02:50|1727.45|1709.65|1726.84|1709.04|1728.25|1710.45|1726.84|1709.04|22
1651042980000|2022-04-27 07:03:00|1726.95|1709.15|1725.72|1707.92|1726.96|1709.16|1725.4|1707.6|31
1651042990000|2022-04-27 07:03:10|1725.74|1707.94|1726.57|1708.77|1726.59|1708.79|1725.74|1707.94|21
1651043000000|2022-04-27 07:03:20|1726.6|1708.8|1726.48|1708.68|1726.74|1708.94|1726.41|1708.61|23
1651043010000|2022-04-27 07:03:30|1726.46|1708.66|1726.23|1708.43|1726.5|1708.7|1726.23|1708.43|20
1651043020000|2022-04-27 07:03:40|1726.07|1708.27|1723.35|1705.55|1726.07|1708.27|1723.05|1705.25|24
1651043030000|2022-04-27 07:03:50|1723.18|1705.38|1723.54|1705.74|1723.56|1705.76|1723.17|1705.37|18
1651043040000|2022-04-27 07:04:00|1723.56|1705.76|1723.42|1705.62|1723.61|1705.81|1723.39|1705.59|12
1651043050000|2022-04-27 07:04:10|1723.4|1705.6|1724.22|1706.42|1724.47|1706.67|1723.38|1705.58|26
1651043060000|2022-04-27 07:04:20|1724.2|1706.4|1724.47|1706.67|1724.47|1706.67|1724.2|1706.4|23
1651043070000|2022-04-27 07:04:30|1724.44|1706.64|1725.34|1707.54|1725.34|1707.54|1724.44|1706.64|20
1651043080000|2022-04-27 07:04:40|1725.33|1707.53|1725.35|1707.55|1725.36|1707.56|1724.61|1706.81|21
1651043090000|2022-04-27 07:04:50|1725.34|1707.54|1725.35|1707.55|1725.37|1707.57|1725.21|1707.41|12
1651043100000|2022-04-27 07:05:00|1725.38|1707.58|1724.49|1706.69|1725.51|1707.71|1724.49|1706.69|18
1651043110000|2022-04-27 07:05:10|1724.47|1706.67|1724.41|1706.61|1724.47|1706.67|1724.34|1706.54|12
1651043120000|2022-04-27 07:05:20|1724.36|1706.56|1724.37|1706.57|1724.43|1706.63|1724.34|1706.54|7
1651043130000|2022-04-27 07:05:30|1724.33|1706.53|1724.35|1706.55|1724.35|1706.55|1724.21|1706.41|8
1651043140000|2022-04-27 07:05:40|1724.34|1706.54|1724.29|1706.49|1724.34|1706.54|1724.07|1706.27|10
1651043150000|2022-04-27 07:05:50|1724.24|1706.44|1724.09|1706.29|1724.24|1706.44|1723.89|1706.09|19
1651043160000|2022-04-27 07:06:00|1724.04|1706.24|1723.68|1705.88|1724.04|1706.24|1723.55|1705.75|11
1651043170000|2022-04-27 07:06:10|1723.63|1705.83|1722.65|1704.85|1723.68|1705.88|1722.65|1704.85|10
1651043180000|2022-04-27 07:06:20|1722.55|1704.75|1721.65|1703.85|1722.85|1705.05|1721.65|1703.85|14
1651043190000|2022-04-27 07:06:30|1721.71|1703.91|1722.48|1704.68|1722.53|1704.73|1721.71|1703.91|13
1651043200000|2022-04-27 07:06:40|1722.47|1704.67|1722.35|1704.55|1722.47|1704.67|1722.35|1704.55|2
1651043210000|2022-04-27 07:06:50|1722.3|1704.5|1721.56|1703.76|1722.35|1704.55|1721.42|1703.62|18
1651043220000|2022-04-27 07:07:00|1721.45|1703.65|1718.7|1700.9|1721.45|1703.65|1718.7|1700.9|18
1651043230000|2022-04-27 07:07:10|1718.69|1700.89|1720.38|1702.58|1720.39|1702.59|1718.69|1700.89|25
1651043240000|2022-04-27 07:07:20|1720.34|1702.54|1720.53|1702.73|1720.64|1702.84|1720.3|1702.5|19
1651043250000|2022-04-27 07:07:30|1720.54|1702.74|1721.38|1703.58|1721.69|1703.89|1720.54|1702.74|22
1651043260000|2022-04-27 07:07:40|1721.39|1703.59|1721.4|1703.6|1721.42|1703.62|1721.3|1703.5|8
1651043270000|2022-04-27 07:07:50|1721.5|1703.7|1721.4|1703.6|1721.55|1703.75|1721.4|1703.6|7
1651043280000|2022-04-27 07:08:00|1721.5|1703.7|1721.89|1704.09|1721.91|1704.11|1721.5|1703.7|9
1651043290000|2022-04-27 07:08:10|1722.09|1704.29|1722.02|1704.22|1722.09|1704.29|1721.85|1704.05|5
1651043300000|2022-04-27 07:08:20|1721.85|1704.05|1722.93|1705.13|1722.93|1705.13|1721.85|1704.05|10
1651043310000|2022-04-27 07:08:30|1722.86|1705.06|1723.57|1705.77|1723.57|1705.77|1722.86|1705.06|8
1651043320000|2022-04-27 07:08:40|1723.43|1705.63|1723.9|1706.1|1723.9|1706.1|1722.74|1704.94|11
1651043330000|2022-04-27 07:08:50|1723.88|1706.08|1723.8|1706|1723.9|1706.1|1723.8|1706|4
1651043340000|2022-04-27 07:09:00|1723.85|1706.05|1723.54|1705.74|1724.2|1706.4|1723.44|1705.64|12
1651043350000|2022-04-27 07:09:10|1723.59|1705.79|1723.42|1705.62|1724.08|1706.28|1723.38|1705.58|22
1651043360000|2022-04-27 07:09:20|1723.32|1705.52|1723.36|1705.56|1723.45|1705.65|1723.27|1705.47|12
1651043370000|2022-04-27 07:09:30|1723.38|1705.58|1723.36|1705.56|1723.52|1705.72|1723.33|1705.53|17
1651043380000|2022-04-27 07:09:40|1723.33|1705.53|1722.93|1705.13|1723.43|1705.63|1722.93|1705.13|12
1651043390000|2022-04-27 07:09:50|1722.99|1705.19|1722.92|1705.12|1722.99|1705.19|1722.88|1705.08|4
1651043400000|2022-04-27 07:10:00|1723.21|1705.41|1722.4|1704.6|1723.3|1705.5|1722.36|1704.56|14
1651043410000|2022-04-27 07:10:10|1721.96|1704.16|1721.84|1704.04|1722.1|1704.3|1721.84|1704.04|9
1651043420000|2022-04-27 07:10:20|1722.1|1704.3|1722.24|1704.44|1722.35|1704.55|1721.84|1704.04|19
1651043430000|2022-04-27 07:10:30|1722.01|1704.21|1721.65|1703.85|1722.01|1704.21|1721.64|1703.84|8
1651043440000|2022-04-27 07:10:40|1721.64|1703.84|1721.62|1703.82|1721.67|1703.87|1721.47|1703.67|11
1651043450000|2022-04-27 07:10:50|1721.5|1703.7|1722.05|1704.25|1722.31|1704.51|1721.5|1703.7|13
1651043460000|2022-04-27 07:11:00|1722.3|1704.5|1722.41|1704.61|1722.55|1704.75|1722.02|1704.22|21
1651043470000|2022-04-27 07:11:10|1722.35|1704.55|1722.74|1704.94|1722.97|1705.17|1722.35|1704.55|13
1651043480000|2022-04-27 07:11:20|1722.71|1704.91|1723.27|1705.47|1723.36|1705.56|1722.71|1704.91|20
1651043490000|2022-04-27 07:11:30|1723.4|1705.6|1723.31|1705.51|1723.4|1705.6|1723.28|1705.48|16
1651043500000|2022-04-27 07:11:40|1723.32|1705.52|1723.42|1705.62|1723.46|1705.66|1723.3|1705.5|11
1651043510000|2022-04-27 07:11:50|1723.4|1705.6|1723.5|1705.7|1723.5|1705.7|1723.4|1705.6|10
1651043520000|2022-04-27 07:12:00|1723.31|1705.51|1723.31|1705.51|1723.35|1705.55|1723.04|1705.24|10
1651043530000|2022-04-27 07:12:10|1722.94|1705.14|1722.95|1705.15|1723.45|1705.65|1722.5|1704.7|21
1651043540000|2022-04-27 07:12:20|1722.82|1705.02|1723.34|1705.54|1723.35|1705.55|1722.82|1705.02|22
1651043550000|2022-04-27 07:12:30|1723.35|1705.55|1723.26|1705.46|1723.35|1705.55|1723.1|1705.3|9
1651043560000|2022-04-27 07:12:40|1723.28|1705.48|1723.4|1705.6|1723.4|1705.6|1723.28|1705.48|6
1651043570000|2022-04-27 07:12:50|1723.25|1705.45|1723.5|1705.7|1723.54|1705.74|1723.24|1705.44|16
1651043580000|2022-04-27 07:13:00|1723.43|1705.63|1724.05|1706.25|1724.05|1706.25|1723.43|1705.63|14
1651043590000|2022-04-27 07:13:10|1724.19|1706.39|1723.72|1705.92|1724.3|1706.5|1723.72|1705.92|19
1651043600000|2022-04-27 07:13:20|1723.73|1705.93|1724.06|1706.26|1724.13|1706.33|1723.53|1705.73|28
1651043610000|2022-04-27 07:13:30|1724.08|1706.28|1723.92|1706.12|1724.29|1706.49|1723.61|1705.81|20
1651043620000|2022-04-27 07:13:40|1723.95|1706.15|1723.4|1705.6|1724.11|1706.31|1723.4|1705.6|19
1651043630000|2022-04-27 07:13:50|1723.35|1705.55|1722.4|1704.6|1723.4|1705.6|1722.4|1704.6|13
1651043640000|2022-04-27 07:14:00|1722.43|1704.63|1721.88|1704.08|1722.43|1704.63|1721.83|1704.03|15
1651043650000|2022-04-27 07:14:10|1721.96|1704.16|1721.58|1703.78|1721.96|1704.16|1721.58|1703.78|7
1651043660000|2022-04-27 07:14:20|1721.57|1703.77|1721.58|1703.78|1721.68|1703.88|1721.53|1703.73|8
1651043670000|2022-04-27 07:14:30|1721.46|1703.66|1721.48|1703.68|1721.58|1703.78|1721.39|1703.59|7
1651043680000|2022-04-27 07:14:40|1721.58|1703.78|1721.4|1703.6|1721.58|1703.78|1721.34|1703.54|14
1651043690000|2022-04-27 07:14:50|1721.49|1703.69|1720.44|1702.64|1721.49|1703.69|1720.43|1702.63|13
1651043700000|2022-04-27 07:15:00|1720.49|1702.69|1721.56|1703.76|1721.56|1703.76|1720.49|1702.69|19
1651043710000|2022-04-27 07:15:10|1721.58|1703.78|1721.85|1704.05|1722.33|1704.53|1721.41|1703.61|16
1651043720000|2022-04-27 07:15:20|1722.31|1704.51|1722.48|1704.68|1722.66|1704.86|1722.21|1704.41|18
1651043730000|2022-04-27 07:15:30|1722.51|1704.71|1722.47|1704.67|1722.69|1704.89|1722.47|1704.67|13
1651043740000|2022-04-27 07:15:40|1722.5|1704.7|1722.81|1705.01|1722.81|1705.01|1722.42|1704.62|27
1651043750000|2022-04-27 07:15:50|1722.88|1705.08|1722.57|1704.77|1723.4|1705.6|1722.54|1704.74|22
1651043760000|2022-04-27 07:16:00|1722.44|1704.64|1722.16|1704.36|1722.5|1704.7|1722.16|1704.36|13
1651043770000|2022-04-27 07:16:10|1722.23|1704.43|1722.31|1704.51|1722.32|1704.52|1722.19|1704.39|19
1651043780000|2022-04-27 07:16:20|1722.32|1704.52|1722.4|1704.6|1722.42|1704.62|1722.29|1704.49|14
1651043790000|2022-04-27 07:16:30|1722.32|1704.52|1722.28|1704.48|1722.41|1704.61|1722.26|1704.46|17
1651043800000|2022-04-27 07:16:40|1722.29|1704.49|1722.34|1704.54|1722.34|1704.54|1722.02|1704.22|15
1651043810000|2022-04-27 07:16:50|1722.36|1704.56|1722.44|1704.64|1722.52|1704.72|1722.36|1704.56|15
1651043820000|2022-04-27 07:17:00|1722.4|1704.6|1722.05|1704.25|1722.45|1704.65|1721.76|1703.96|19
1651043830000|2022-04-27 07:17:10|1721.98|1704.18|1721.44|1703.64|1721.98|1704.18|1721.41|1703.61|12
1651043840000|2022-04-27 07:17:20|1721.39|1703.59|1721.46|1703.66|1721.69|1703.89|1721.39|1703.59|14
1651043850000|2022-04-27 07:17:30|1721.44|1703.64|1721.36|1703.56|1721.44|1703.64|1721.21|1703.41|18
1651043860000|2022-04-27 07:17:40|1721.4|1703.6|1721.55|1703.75|1721.56|1703.76|1721.33|1703.53|15
1651043870000|2022-04-27 07:17:50|1721.5|1703.7|1721.5|1703.7|1721.52|1703.72|1721.5|1703.7|3
1651043880000|2022-04-27 07:18:00|1721.4|1703.6|1721.37|1703.57|1721.45|1703.65|1721.34|1703.54|6
1651043890000|2022-04-27 07:18:10|1721.4|1703.6|1721.56|1703.76|1721.56|1703.76|1721.37|1703.57|12
1651043900000|2022-04-27 07:18:20|1721.57|1703.77|1721.6|1703.8|1721.63|1703.83|1721.54|1703.74|16
1651043910000|2022-04-27 07:18:30|1721.61|1703.81|1722.08|1704.28|1722.08|1704.28|1721.47|1703.67|21
1651043920000|2022-04-27 07:18:40|1722.09|1704.29|1721.73|1703.93|1722.21|1704.41|1721.68|1703.88|16
1651043930000|2022-04-27 07:18:50|1721.74|1703.94|1722.18|1704.38|1722.18|1704.38|1721.74|1703.94|6
1651043940000|2022-04-27 07:19:00|1722.09|1704.29|1722.14|1704.34|1722.2|1704.4|1722.08|1704.28|13
1651043950000|2022-04-27 07:19:10|1722.15|1704.35|1722.15|1704.35|1722.27|1704.47|1722.02|1704.22|16
1651043960000|2022-04-27 07:19:20|1722.27|1704.47|1722.25|1704.45|1722.31|1704.51|1722.16|1704.36|15
1651043970000|2022-04-27 07:19:30|1722.23|1704.43|1720.79|1702.99|1722.27|1704.47|1720.79|1702.99|27
1651043980000|2022-04-27 07:19:40|1720.84|1703.04|1720.53|1702.73|1720.95|1703.15|1720.38|1702.58|20
1651043990000|2022-04-27 07:19:50|1720.57|1702.77|1720.4|1702.6|1720.57|1702.77|1720.31|1702.51|15
1651044000000|2022-04-27 07:20:00|1720.36|1702.56|1719.4|1701.6|1720.36|1702.56|1719.4|1701.6|11
1651044010000|2022-04-27 07:20:10|1719.03|1701.23|1720.13|1702.33|1720.13|1702.33|1719.03|1701.23|16
1651044020000|2022-04-27 07:20:20|1720.18|1702.38|1720.42|1702.62|1720.46|1702.66|1720.18|1702.38|19
1651044030000|2022-04-27 07:20:30|1720.43|1702.63|1720.5|1702.7|1720.59|1702.79|1720.39|1702.59|15
1651044040000|2022-04-27 07:20:40|1720.48|1702.68|1720.07|1702.27|1720.5|1702.7|1720.06|1702.26|18
1651044050000|2022-04-27 07:20:50|1720.37|1702.57|1719.44|1701.64|1720.39|1702.59|1719.38|1701.58|21
1651044060000|2022-04-27 07:21:00|1719.5|1701.7|1719.34|1701.54|1719.5|1701.7|1719.34|1701.54|15
1651044070000|2022-04-27 07:21:10|1719.33|1701.53|1719.41|1701.61|1719.5|1701.7|1719.32|1701.52|11
1651044080000|2022-04-27 07:21:20|1719.51|1701.71|1720.66|1702.86|1720.68|1702.88|1719.45|1701.65|19
1651044090000|2022-04-27 07:21:30|1720.63|1702.83|1721.3|1703.5|1721.32|1703.52|1720.49|1702.69|29
1651044100000|2022-04-27 07:21:40|1721.34|1703.54|1721.52|1703.72|1721.62|1703.82|1721.34|1703.54|17
1651044110000|2022-04-27 07:21:50|1721.47|1703.67|1721.4|1703.6|1721.55|1703.75|1721.38|1703.58|11
1651044120000|2022-04-27 07:22:00|1721.47|1703.67|1720.5|1702.7|1721.47|1703.67|1720.2|1702.4|22
1651044130000|2022-04-27 07:22:10|1720.45|1702.65|1719.53|1701.73|1720.45|1702.65|1719.36|1701.56|15
1651044140000|2022-04-27 07:22:20|1719.55|1701.75|1719.46|1701.66|1719.71|1701.91|1719.44|1701.64|18
1651044150000|2022-04-27 07:22:30|1719.47|1701.67|1719.45|1701.65|1719.57|1701.77|1719.45|1701.65|10
1651044160000|2022-04-27 07:22:40|1719.44|1701.64|1719.56|1701.76|1719.56|1701.76|1719.4|1701.6|6
1651044170000|2022-04-27 07:22:50|1719.59|1701.79|1718.89|1701.09|1719.59|1701.79|1718.89|1701.09|15
1651044180000|2022-04-27 07:23:00|1719.35|1701.55|1719.17|1701.37|1719.35|1701.55|1718.75|1700.95|18
1651044190000|2022-04-27 07:23:10|1719.18|1701.38|1719.37|1701.57|1719.4|1701.6|1719.14|1701.34|18
1651044200000|2022-04-27 07:23:20|1719.35|1701.55|1719.35|1701.55|1719.35|1701.55|1719.28|1701.48|12
1651044210000|2022-04-27 07:23:30|1719.34|1701.54|1719.31|1701.51|1719.39|1701.59|1719.28|1701.48|13
1651044220000|2022-04-27 07:23:40|1719.32|1701.52|1719.58|1701.78|1719.58|1701.78|1719.32|1701.52|11
1651044230000|2022-04-27 07:23:50|1719.43|1701.63|1719.51|1701.71|1719.56|1701.76|1719.43|1701.63|8
1651044240000|2022-04-27 07:24:00|1719.45|1701.65|1719.43|1701.63|1719.56|1701.76|1719.4|1701.6|14
1651044250000|2022-04-27 07:24:10|1719.52|1701.72|1719.47|1701.67|1719.6|1701.8|1719.4|1701.6|10
1651044260000|2022-04-27 07:24:20|1719.51|1701.71|1719.62|1701.82|1719.62|1701.82|1719.26|1701.46|13
1651044270000|2022-04-27 07:24:30|1719.45|1701.65|1719.65|1701.85|1719.65|1701.85|1719.45|1701.65|6
1651044280000|2022-04-27 07:24:40|1719.58|1701.78|1718.96|1701.16|1719.65|1701.85|1718.78|1700.98|14
1651044290000|2022-04-27 07:24:50|1719.36|1701.56|1719.4|1701.6|1719.42|1701.62|1719.33|1701.53|12
1651044300000|2022-04-27 07:25:00|1719.35|1701.55|1718.74|1700.94|1719.4|1701.6|1718.56|1700.76|21
1651044310000|2022-04-27 07:25:10|1718.75|1700.95|1718.59|1700.79|1718.75|1700.95|1718.42|1700.62|20
1651044320000|2022-04-27 07:25:20|1718.57|1700.77|1718.45|1700.65|1718.57|1700.77|1718.43|1700.63|7
1651044330000|2022-04-27 07:25:30|1718.43|1700.63|1717.59|1699.79|1718.55|1700.75|1717.59|1699.79|11
1651044340000|2022-04-27 07:25:40|1717.37|1699.57|1716.75|1698.95|1717.56|1699.76|1716.75|1698.95|17
1651044350000|2022-04-27 07:25:50|1716.7|1698.9|1716.45|1698.65|1716.7|1698.9|1715.91|1698.11|11
1651044360000|2022-04-27 07:26:00|1716.33|1698.53|1715.83|1698.03|1716.33|1698.53|1715.44|1697.64|18
1651044370000|2022-04-27 07:26:10|1715.8|1698|1716.31|1698.51|1716.4|1698.6|1715.8|1698|19
1651044380000|2022-04-27 07:26:20|1716.29|1698.49|1716.51|1698.71|1716.53|1698.73|1716.28|1698.48|12
1651044390000|2022-04-27 07:26:30|1716.5|1698.7|1716.33|1698.53|1716.51|1698.71|1716.27|1698.47|19
1651044400000|2022-04-27 07:26:40|1716.32|1698.52|1716.33|1698.53|1716.35|1698.55|1716.22|1698.42|14
1651044410000|2022-04-27 07:26:50|1716.35|1698.55|1716.32|1698.52|1716.47|1698.67|1716.32|1698.52|21
1651044420000|2022-04-27 07:27:00|1716.33|1698.53|1716.93|1699.13|1717.28|1699.48|1716.33|1698.53|28
1651044430000|2022-04-27 07:27:10|1716.89|1699.09|1717.07|1699.27|1717.25|1699.45|1716.83|1699.03|25
1651044440000|2022-04-27 07:27:20|1717.02|1699.22|1717.72|1699.92|1717.75|1699.95|1717.02|1699.22|22
1651044450000|2022-04-27 07:27:30|1717.75|1699.95|1717.36|1699.56|1717.78|1699.98|1717.29|1699.49|17
1651044460000|2022-04-27 07:27:40|1717.34|1699.54|1717.61|1699.81|1717.61|1699.81|1717.34|1699.54|17
1651044470000|2022-04-27 07:27:50|1717.6|1699.8|1717.47|1699.67|1717.6|1699.8|1717.35|1699.55|16
1651044480000|2022-04-27 07:28:00|1717.37|1699.57|1717.45|1699.65|1717.86|1700.06|1717.35|1699.55|18
1651044490000|2022-04-27 07:28:10|1717.43|1699.63|1716.75|1698.95|1717.43|1699.63|1716.75|1698.95|16
1651044500000|2022-04-27 07:28:20|1717.19|1699.39|1716.31|1698.51|1717.19|1699.39|1716.01|1698.21|12
1651044510000|2022-04-27 07:28:30|1716.32|1698.52|1716.86|1699.06|1716.86|1699.06|1716.32|1698.52|15
1651044520000|2022-04-27 07:28:40|1716.7|1698.9|1716.5|1698.7|1716.83|1699.03|1716.5|1698.7|24
1651044530000|2022-04-27 07:28:50|1716.45|1698.65|1716.28|1698.48|1716.5|1698.7|1716.07|1698.27|16
1651044540000|2022-04-27 07:29:00|1716.27|1698.47|1716.29|1698.49|1716.34|1698.54|1716.27|1698.47|8
1651044550000|2022-04-27 07:29:10|1716.4|1698.6|1714.6|1696.8|1716.4|1698.6|1714.6|1696.8|24
1651044560000|2022-04-27 07:29:20|1714.61|1696.81|1715.22|1697.42|1715.24|1697.44|1714.56|1696.76|18
1651044570000|2022-04-27 07:29:30|1715.19|1697.39|1715.35|1697.55|1715.4|1697.6|1715.16|1697.36|23
1651044580000|2022-04-27 07:29:40|1715.38|1697.58|1717.05|1699.25|1717.05|1699.25|1715.37|1697.57|26
1651044590000|2022-04-27 07:29:50|1717.14|1699.34|1716.53|1698.73|1717.34|1699.54|1716.53|1698.73|19
1651044600000|2022-04-27 07:30:00|1716.5|1698.7|1716.34|1698.54|1716.5|1698.7|1715.61|1697.81|25
1651044610000|2022-04-27 07:30:10|1716.35|1698.55|1716.24|1698.44|1716.39|1698.59|1716.05|1698.25|27
1651044620000|2022-04-27 07:30:20|1716.18|1698.38|1716.16|1698.36|1716.25|1698.45|1715.91|1698.11|17
1651044630000|2022-04-27 07:30:30|1716.17|1698.37|1716.19|1698.39|1716.26|1698.46|1716.15|1698.35|14
1651044640000|2022-04-27 07:30:40|1716.2|1698.4|1716.85|1699.05|1716.94|1699.14|1716.16|1698.36|16
1651044650000|2022-04-27 07:30:50|1716.84|1699.04|1716.64|1698.84|1716.94|1699.14|1716.64|1698.84|12
1651044660000|2022-04-27 07:31:00|1716.5|1698.7|1716.03|1698.23|1716.5|1698.7|1716.02|1698.22|11
1651044670000|2022-04-27 07:31:10|1716.14|1698.34|1716.21|1698.41|1716.21|1698.41|1715.96|1698.16|13
1651044680000|2022-04-27 07:31:20|1716.2|1698.4|1716.4|1698.6|1716.49|1698.69|1716.13|1698.33|19
1651044690000|2022-04-27 07:31:30|1716.38|1698.58|1716.26|1698.46|1716.39|1698.59|1716.21|1698.41|12
1651044700000|2022-04-27 07:31:40|1716.3|1698.5|1715.78|1697.98|1716.3|1698.5|1715.52|1697.72|27
1651044710000|2022-04-27 07:31:50|1715.81|1698.01|1716.4|1698.6|1716.4|1698.6|1715.81|1698.01|21
1651044720000|2022-04-27 07:32:00|1716.38|1698.58|1716.38|1698.58|1716.4|1698.6|1716.34|1698.54|12
1651044730000|2022-04-27 07:32:10|1716.36|1698.56|1717.26|1699.46|1717.28|1699.48|1716.36|1698.56|14
1651044740000|2022-04-27 07:32:20|1717.33|1699.53|1716.6|1698.8|1717.4|1699.6|1716.5|1698.7|15
1651044750000|2022-04-27 07:32:30|1716.57|1698.77|1716.55|1698.75|1716.61|1698.81|1716.53|1698.73|11
1651044760000|2022-04-27 07:32:40|1716.56|1698.76|1716.52|1698.72|1716.6|1698.8|1716.52|1698.72|10
1651044770000|2022-04-27 07:32:50|1716.58|1698.78|1716.53|1698.73|1716.59|1698.79|1716.52|1698.72|12
1651044780000|2022-04-27 07:33:00|1716.55|1698.75|1717.37|1699.57|1717.37|1699.57|1716.54|1698.74|12
1651044790000|2022-04-27 07:33:10|1717.35|1699.55|1717.29|1699.49|1717.38|1699.58|1717.29|1699.49|8
1651044800000|2022-04-27 07:33:20|1717.28|1699.48|1717.37|1699.57|1717.39|1699.59|1717.28|1699.48|4
1651044810000|2022-04-27 07:33:30|1717.38|1699.58|1717.42|1699.62|1717.42|1699.62|1717.27|1699.47|7
1651044820000|2022-04-27 07:33:40|1717.31|1699.51|1717.16|1699.36|1717.4|1699.6|1717.08|1699.28|7
1651044830000|2022-04-27 07:33:50|1717.34|1699.54|1718.35|1700.55|1718.35|1700.55|1717.34|1699.54|16
1651044840000|2022-04-27 07:34:00|1718.34|1700.54|1718.4|1700.6|1718.45|1700.65|1718.34|1700.54|4
1651044850000|2022-04-27 07:34:10|1718.37|1700.57|1718.4|1700.6|1718.43|1700.63|1718.37|1700.57|3
1651044860000|2022-04-27 07:34:20|1717.95|1700.15|1718.03|1700.23|1718.03|1700.23|1717.95|1700.15|4
1651044870000|2022-04-27 07:34:30|1718.04|1700.24|1718.4|1700.6|1718.4|1700.6|1718.04|1700.24|4
1651044880000|2022-04-27 07:34:40|1717.98|1700.18|1718.01|1700.21|1718.01|1700.21|1717.97|1700.17|5
1651044890000|2022-04-27 07:34:50|1718|1700.2|1718.31|1700.51|1718.32|1700.52|1717.98|1700.18|10
1651044900000|2022-04-27 07:35:00|1718.48|1700.68|1719.4|1701.6|1719.4|1701.6|1718.48|1700.68|10
1651044910000|2022-04-27 07:35:10|1718.95|1701.15|1719.5|1701.7|1719.53|1701.73|1718.95|1701.15|5
1651044920000|2022-04-27 07:35:20|1719.9|1702.1|1720.4|1702.6|1720.4|1702.6|1719.9|1702.1|4
1651044930000|2022-04-27 07:35:30|1720.27|1702.47|1720.1|1702.3|1720.27|1702.47|1720.1|1702.3|2
1651044940000|2022-04-27 07:35:40|1719.6|1701.8|1719.4|1701.6|1719.62|1701.82|1719.25|1701.45|7
1651044960000|2022-04-27 07:36:00|1719.39|1701.59|1719.4|1701.6|1719.44|1701.64|1719.39|1701.59|3
1651044980000|2022-04-27 07:36:20|1719.43|1701.63|1719.6|1701.8|1719.6|1701.8|1719.43|1701.63|2
1651044990000|2022-04-27 07:36:30|1719.5|1701.7|1719.45|1701.65|1719.5|1701.7|1719.42|1701.62|4
1651045010000|2022-04-27 07:36:50|1719.36|1701.56|1719.44|1701.64|1719.47|1701.67|1719.36|1701.56|4
1651045020000|2022-04-27 07:37:00|1719.4|1701.6|1719.42|1701.62|1719.42|1701.62|1719.34|1701.54|5
1651045030000|2022-04-27 07:37:10|1719.23|1701.43|1719.4|1701.6|1719.4|1701.6|1719.23|1701.43|4
1651045040000|2022-04-27 07:37:20|1719.32|1701.52|1719.4|1701.6|1719.4|1701.6|1719.32|1701.52|3
1651045050000|2022-04-27 07:37:30|1719.5|1701.7|1720.4|1702.6|1720.4|1702.6|1719.5|1701.7|5
1651045070000|2022-04-27 07:37:50|1720.33|1702.53|1720.34|1702.54|1720.34|1702.54|1720.33|1702.53|2
1651045080000|2022-04-27 07:38:00|1720.33|1702.53|1720.45|1702.65|1720.45|1702.65|1720.33|1702.53|5
1651045090000|2022-04-27 07:38:10|1720.7|1702.9|1721.36|1703.56|1721.4|1703.6|1720.7|1702.9|5
1651045100000|2022-04-27 07:38:20|1721.25|1703.45|1721.4|1703.6|1721.4|1703.6|1721.17|1703.37|5
1651045110000|2022-04-27 07:38:30|1721.29|1703.49|1721.88|1704.08|1722.19|1704.39|1721.26|1703.46|11
1651045120000|2022-04-27 07:38:40|1721.76|1703.96|1722.15|1704.35|1722.16|1704.36|1721.6|1703.8|6
1651045130000|2022-04-27 07:38:50|1722.14|1704.34|1722.65|1704.85|1722.85|1705.05|1722.14|1704.34|10
1651045140000|2022-04-27 07:39:00|1722.8|1705|1723.4|1705.6|1723.4|1705.6|1722.8|1705|8
1651045150000|2022-04-27 07:39:10|1723.33|1705.53|1723.4|1705.6|1723.4|1705.6|1723.33|1705.53|2
1651045160000|2022-04-27 07:39:20|1723.43|1705.63|1723.43|1705.63|1723.44|1705.64|1723.33|1705.53|6
1651045170000|2022-04-27 07:39:30|1722.71|1704.91|1722.6|1704.8|1722.83|1705.03|1722.6|1704.8|7
1651045180000|2022-04-27 07:39:40|1722.57|1704.77|1722.57|1704.77|1722.57|1704.77|1722.57|1704.77|1
1651045190000|2022-04-27 07:39:50|1722.37|1704.57|1722.33|1704.53|1722.4|1704.6|1722.23|1704.43|10
1651045200000|2022-04-27 07:40:00|1722.34|1704.54|1724.28|1706.48|1724.28|1706.48|1722.32|1704.52|15
1651045210000|2022-04-27 07:40:10|1724.31|1706.51|1724.45|1706.65|1724.58|1706.78|1724.27|1706.47|13
1651045220000|2022-04-27 07:40:20|1724.4|1706.6|1724.59|1706.79|1725.4|1707.6|1724.4|1706.6|18
1651045230000|2022-04-27 07:40:30|1724.44|1706.64|1724.6|1706.8|1725|1707.2|1724.4|1706.6|22
1651045240000|2022-04-27 07:40:40|1724.71|1706.91|1724.6|1706.8|1724.72|1706.92|1724.5|1706.7|5
1651045250000|2022-04-27 07:40:50|1724.42|1706.62|1724.35|1706.55|1724.55|1706.75|1724.09|1706.29|12
1651045260000|2022-04-27 07:41:00|1724.36|1706.56|1724.03|1706.23|1724.36|1706.56|1724.03|1706.23|9
1651045270000|2022-04-27 07:41:10|1724.3|1706.5|1724.31|1706.51|1724.31|1706.51|1724.29|1706.49|4
1651045280000|2022-04-27 07:41:20|1724.41|1706.61|1723.66|1705.86|1724.41|1706.61|1723.66|1705.86|16
1651045290000|2022-04-27 07:41:30|1723.65|1705.85|1723.4|1705.6|1723.65|1705.85|1723.26|1705.46|6
1651045300000|2022-04-27 07:41:40|1723.15|1705.35|1722.62|1704.82|1723.29|1705.49|1722.58|1704.78|13
1651045310000|2022-04-27 07:41:50|1722.61|1704.81|1722.64|1704.84|1722.64|1704.84|1722.6|1704.8|7
1651045320000|2022-04-27 07:42:00|1722.61|1704.81|1722.56|1704.76|1722.72|1704.92|1722.56|1704.76|17
1651045330000|2022-04-27 07:42:10|1722.55|1704.75|1722.51|1704.71|1722.62|1704.82|1722.48|1704.68|18
1651045340000|2022-04-27 07:42:20|1722.53|1704.73|1723.4|1705.6|1723.4|1705.6|1722.47|1704.67|18
1651045350000|2022-04-27 07:42:30|1723.35|1705.55|1722.62|1704.82|1723.37|1705.57|1722.61|1704.81|11
1651045360000|2022-04-27 07:42:40|1722.64|1704.84|1722.62|1704.82|1722.64|1704.84|1722.61|1704.81|3
1651045370000|2022-04-27 07:42:50|1722.46|1704.66|1723.2|1705.4|1723.21|1705.41|1722.42|1704.62|16
1651045380000|2022-04-27 07:43:00|1723.21|1705.41|1723.46|1705.66|1723.46|1705.66|1723.21|1705.41|12
1651045390000|2022-04-27 07:43:10|1723.47|1705.67|1724.15|1706.35|1724.15|1706.35|1723.47|1705.67|15
1651045400000|2022-04-27 07:43:20|1724.16|1706.36|1724.11|1706.31|1724.16|1706.36|1723.78|1705.98|12
1651045410000|2022-04-27 07:43:30|1724.12|1706.32|1724.15|1706.35|1724.19|1706.39|1723.96|1706.16|16
1651045420000|2022-04-27 07:43:40|1724.12|1706.32|1724.12|1706.32|1724.12|1706.32|1724.12|1706.32|1
1651045430000|2022-04-27 07:43:50|1724.15|1706.35|1723.42|1705.62|1724.15|1706.35|1723.4|1705.6|8
1651045440000|2022-04-27 07:44:00|1722.5|1704.7|1722.53|1704.73|1722.53|1704.73|1722.28|1704.48|6
1651045450000|2022-04-27 07:44:10|1722.49|1704.69|1722.54|1704.74|1722.54|1704.74|1722.45|1704.65|6
1651045460000|2022-04-27 07:44:20|1722.46|1704.66|1722.54|1704.74|1722.68|1704.88|1722.44|1704.64|20
1651045470000|2022-04-27 07:44:30|1722.53|1704.73|1723.27|1705.47|1723.27|1705.47|1722.53|1704.73|13
1651045480000|2022-04-27 07:44:40|1723.28|1705.48|1723.43|1705.63|1723.43|1705.63|1723.28|1705.48|11
1651045490000|2022-04-27 07:44:50|1723.4|1705.6|1723.35|1705.55|1723.44|1705.64|1723.34|1705.54|15
1651045500000|2022-04-27 07:45:00|1723.38|1705.58|1724.17|1706.37|1724.17|1706.37|1723.36|1705.56|20
1651045510000|2022-04-27 07:45:10|1724.18|1706.38|1723.5|1705.7|1724.18|1706.38|1723.5|1705.7|12
1651045520000|2022-04-27 07:45:20|1723.45|1705.65|1722.55|1704.75|1723.45|1705.65|1722.52|1704.72|15
1651045530000|2022-04-27 07:45:30|1722.58|1704.78|1722.32|1704.52|1722.58|1704.78|1722.28|1704.48|15
1651045540000|2022-04-27 07:45:40|1722.4|1704.6|1720.74|1702.94|1722.4|1704.6|1720.74|1702.94|10
1651045550000|2022-04-27 07:45:50|1720.7|1702.9|1720.88|1703.08|1721.1|1703.3|1720.65|1702.85|14
1651045560000|2022-04-27 07:46:00|1720.89|1703.09|1720.59|1702.79|1721.28|1703.48|1720.58|1702.78|25
1651045570000|2022-04-27 07:46:10|1720.58|1702.78|1720.48|1702.68|1720.6|1702.8|1720.45|1702.65|7
1651045580000|2022-04-27 07:46:20|1720.46|1702.66|1720.46|1702.66|1720.46|1702.66|1720.46|1702.66|1
1651045590000|2022-04-27 07:46:30|1720.6|1702.8|1720.57|1702.77|1720.6|1702.8|1720.37|1702.57|10
1651045600000|2022-04-27 07:46:40|1720.46|1702.66|1720.66|1702.86|1720.8|1703|1720.46|1702.66|21
1651045610000|2022-04-27 07:46:50|1720.73|1702.93|1721.4|1703.6|1721.4|1703.6|1720.73|1702.93|6
1651045620000|2022-04-27 07:47:00|1721.35|1703.55|1722.15|1704.35|1722.17|1704.37|1721.31|1703.51|23
1651045630000|2022-04-27 07:47:10|1722.11|1704.31|1721.65|1703.85|1722.13|1704.33|1721.59|1703.79|14
1651045640000|2022-04-27 07:47:20|1721.75|1703.95|1721.4|1703.6|1721.75|1703.95|1721.4|1703.6|9
1651045650000|2022-04-27 07:47:30|1721.36|1703.56|1720.48|1702.68|1721.4|1703.6|1720.46|1702.66|14
1651045660000|2022-04-27 07:47:40|1720.55|1702.75|1720.48|1702.68|1720.55|1702.75|1720.48|1702.68|5
1651045670000|2022-04-27 07:47:50|1720.36|1702.56|1720.4|1702.6|1720.49|1702.69|1720.36|1702.56|11
1651045680000|2022-04-27 07:48:00|1720.35|1702.55|1720.34|1702.54|1720.4|1702.6|1720.05|1702.25|7
1651045690000|2022-04-27 07:48:10|1720.2|1702.4|1720.51|1702.71|1720.55|1702.75|1720.2|1702.4|11
1651045700000|2022-04-27 07:48:20|1720.48|1702.68|1720.48|1702.68|1720.5|1702.7|1720.48|1702.68|3
1651045710000|2022-04-27 07:48:30|1720.43|1702.63|1721.6|1703.8|1721.6|1703.8|1720.43|1702.63|21
1651045720000|2022-04-27 07:48:40|1721.58|1703.78|1721.55|1703.75|1721.6|1703.8|1721.4|1703.6|11
1651045730000|2022-04-27 07:48:50|1721.57|1703.77|1721.54|1703.74|1721.57|1703.77|1721.26|1703.46|16
1651045740000|2022-04-27 07:49:00|1721.48|1703.68|1721.47|1703.67|1721.53|1703.73|1721.34|1703.54|14
1651045750000|2022-04-27 07:49:10|1721.36|1703.56|1721.4|1703.6|1721.4|1703.6|1721.36|1703.56|4
1651045760000|2022-04-27 07:49:20|1721.14|1703.34|1720.27|1702.47|1721.4|1703.6|1720.17|1702.37|24
1651045770000|2022-04-27 07:49:30|1720.36|1702.56|1720.59|1702.79|1720.61|1702.81|1720.36|1702.56|11
1651045780000|2022-04-27 07:49:40|1720.51|1702.71|1720.71|1702.91|1720.76|1702.96|1720.48|1702.68|28
1651045790000|2022-04-27 07:49:50|1720.6|1702.8|1720.48|1702.68|1720.7|1702.9|1720.43|1702.63|18
1651045800000|2022-04-27 07:50:00|1720.47|1702.67|1721.27|1703.47|1721.27|1703.47|1720.47|1702.67|24
1651045810000|2022-04-27 07:50:10|1721.25|1703.45|1721.4|1703.6|1721.4|1703.6|1721.25|1703.45|6
1651045820000|2022-04-27 07:50:20|1721.33|1703.53|1720.48|1702.68|1721.4|1703.6|1720.47|1702.67|17
1651045830000|2022-04-27 07:50:30|1720.53|1702.73|1721.47|1703.67|1721.47|1703.67|1720.53|1702.73|13
1651045840000|2022-04-27 07:50:40|1721.41|1703.61|1721.43|1703.63|1721.46|1703.66|1721.33|1703.53|8
1651045850000|2022-04-27 07:50:50|1721.45|1703.65|1720.7|1702.9|1721.46|1703.66|1720.61|1702.81|8
1651045860000|2022-04-27 07:51:00|1720.62|1702.82|1720.64|1702.84|1720.76|1702.96|1720.62|1702.82|20
1651045870000|2022-04-27 07:51:10|1720.68|1702.88|1721.5|1703.7|1721.5|1703.7|1720.68|1702.88|31
1651045880000|2022-04-27 07:51:20|1721.51|1703.71|1720.63|1702.83|1721.51|1703.71|1720.61|1702.81|18
1651045890000|2022-04-27 07:51:30|1720.66|1702.86|1720.75|1702.95|1720.85|1703.05|1720.63|1702.83|18
1651045900000|2022-04-27 07:51:40|1720.66|1702.86|1720.79|1702.99|1720.96|1703.16|1720.66|1702.86|18
1651045910000|2022-04-27 07:51:50|1721|1703.2|1721.28|1703.48|1721.34|1703.54|1720.65|1702.85|21
1651045920000|2022-04-27 07:52:00|1721.31|1703.51|1721.37|1703.57|1721.4|1703.6|1721.31|1703.51|10
1651045930000|2022-04-27 07:52:10|1721.34|1703.54|1721.46|1703.66|1721.5|1703.7|1721.34|1703.54|18
1651045940000|2022-04-27 07:52:20|1721.47|1703.67|1721.47|1703.67|1721.47|1703.67|1721.47|1703.67|1
1651045950000|2022-04-27 07:52:30|1721.48|1703.68|1721.52|1703.72|1721.52|1703.72|1721.48|1703.68|4
1651045960000|2022-04-27 07:52:40|1721.48|1703.68|1721.46|1703.66|1721.51|1703.71|1721.44|1703.64|13
1651045970000|2022-04-27 07:52:50|1721.51|1703.71|1721.46|1703.66|1721.51|1703.71|1721.46|1703.66|2
1651045980000|2022-04-27 07:53:00|1721.43|1703.63|1722.37|1704.57|1722.37|1704.57|1721.43|1703.63|17
1651045990000|2022-04-27 07:53:10|1722.65|1704.85|1722.47|1704.67|1722.65|1704.85|1721.64|1703.84|17
1651046000000|2022-04-27 07:53:20|1722.4|1704.6|1722.4|1704.6|1723|1705.2|1722.4|1704.6|6
1651046010000|2022-04-27 07:53:30|1722.33|1704.53|1722.4|1704.6|1722.4|1704.6|1722.31|1704.51|3
1651046020000|2022-04-27 07:53:40|1722.55|1704.75|1723.4|1705.6|1723.4|1705.6|1722.51|1704.71|5
1651046030000|2022-04-27 07:53:50|1723.09|1705.29|1722.7|1704.9|1723.4|1705.6|1722.4|1704.6|9
1651046040000|2022-04-27 07:54:00|1722.39|1704.59|1722.43|1704.63|1722.75|1704.95|1722.25|1704.45|11
1651046050000|2022-04-27 07:54:10|1722.34|1704.54|1723.3|1705.5|1723.53|1705.73|1722.34|1704.54|9
1651046060000|2022-04-27 07:54:20|1723.35|1705.55|1722.63|1704.83|1723.53|1705.73|1722.63|1704.83|10
1651046070000|2022-04-27 07:54:30|1722.66|1704.86|1722.67|1704.87|1722.74|1704.94|1722.66|1704.86|8
1651046080000|2022-04-27 07:54:40|1722.89|1705.09|1723.4|1705.6|1723.5|1705.7|1722.55|1704.75|10
1651046090000|2022-04-27 07:54:50|1723.16|1705.36|1724.34|1706.54|1724.77|1706.97|1723.16|1705.36|14
1651046100000|2022-04-27 07:55:00|1724.37|1706.57|1724.4|1706.6|1724.45|1706.65|1724.33|1706.53|16
1651046110000|2022-04-27 07:55:10|1724.37|1706.57|1723.4|1705.6|1724.4|1706.6|1723.36|1705.56|14
1651046120000|2022-04-27 07:55:20|1723.23|1705.43|1723.29|1705.49|1723.36|1705.56|1723.23|1705.43|19
1651046130000|2022-04-27 07:55:30|1723.3|1705.5|1723.35|1705.55|1723.4|1705.6|1723.25|1705.45|20
1651046140000|2022-04-27 07:55:40|1723.15|1705.35|1723.42|1705.62|1723.42|1705.62|1722.64|1704.84|24
1651046150000|2022-04-27 07:55:50|1723.37|1705.57|1724.36|1706.56|1724.36|1706.56|1723.3|1705.5|22
1651046160000|2022-04-27 07:56:00|1724.37|1706.57|1725.48|1707.68|1725.85|1708.05|1724.36|1706.56|13
1651046170000|2022-04-27 07:56:10|1725.37|1707.57|1725.79|1707.99|1726.07|1708.27|1725.2|1707.4|16
1651046180000|2022-04-27 07:56:20|1725.78|1707.98|1726.12|1708.32|1726.15|1708.35|1725.78|1707.98|17
1651046190000|2022-04-27 07:56:30|1726.01|1708.21|1725.13|1707.33|1726.01|1708.21|1725.13|1707.33|15
1651046200000|2022-04-27 07:56:40|1725.17|1707.37|1725.07|1707.27|1725.17|1707.37|1724.75|1706.95|20
1651046210000|2022-04-27 07:56:50|1725.28|1707.48|1724.55|1706.75|1725.28|1707.48|1724.55|1706.75|18
1651046220000|2022-04-27 07:57:00|1724.49|1706.69|1724.36|1706.56|1724.55|1706.75|1724.33|1706.53|10
1651046230000|2022-04-27 07:57:10|1724.4|1706.6|1724.5|1706.7|1724.5|1706.7|1724.36|1706.56|18
1651046240000|2022-04-27 07:57:20|1724.52|1706.72|1724.98|1707.18|1724.98|1707.18|1724.43|1706.63|16
1651046250000|2022-04-27 07:57:30|1725.01|1707.21|1725.15|1707.35|1725.18|1707.38|1724.87|1707.07|19
1651046260000|2022-04-27 07:57:40|1725.13|1707.33|1725.16|1707.36|1725.18|1707.38|1725.1|1707.3|8
1651046270000|2022-04-27 07:57:50|1725.17|1707.37|1725.7|1707.9|1725.8|1708|1725.17|1707.37|19
1651046280000|2022-04-27 07:58:00|1725.75|1707.95|1725.73|1707.93|1725.75|1707.95|1725.73|1707.93|2
1651046290000|2022-04-27 07:58:10|1725.75|1707.95|1725.81|1708.01|1725.9|1708.1|1725.7|1707.9|6
1651046300000|2022-04-27 07:58:20|1725.8|1708|1725.56|1707.76|1725.8|1708|1725.45|1707.65|13
1651046310000|2022-04-27 07:58:30|1725.53|1707.73|1725.8|1708|1725.85|1708.05|1725.53|1707.73|10
1651046320000|2022-04-27 07:58:40|1725.64|1707.84|1725.42|1707.62|1725.93|1708.13|1725.42|1707.62|7
1651046330000|2022-04-27 07:58:50|1724.66|1706.86|1724.64|1706.84|1724.97|1707.17|1724.55|1706.75|15
1651046340000|2022-04-27 07:59:00|1724.65|1706.85|1725.64|1707.84|1725.64|1707.84|1724.52|1706.72|19
1651046350000|2022-04-27 07:59:10|1725.65|1707.85|1726.4|1708.6|1726.4|1708.6|1725.65|1707.85|5
1651046370000|2022-04-27 07:59:30|1726.26|1708.46|1727|1709.2|1727|1709.2|1726.26|1708.46|9
1651046380000|2022-04-27 07:59:40|1726.95|1709.15|1726.34|1708.54|1726.95|1709.15|1725.65|1707.85|13
1651046390000|2022-04-27 07:59:50|1726.29|1708.49|1727.55|1709.75|1727.55|1709.75|1726.2|1708.4|18
1651046400000|2022-04-27 08:00:00|1728.05|1710.25|1731.4|1713.6|1731.46|1713.66|1728.05|1710.25|27
1651046410000|2022-04-27 08:00:10|1731.3|1713.5|1731.15|1713.35|1731.61|1713.81|1730.4|1712.6|28
1651046420000|2022-04-27 08:00:20|1731.06|1713.26|1729.35|1711.55|1731.21|1713.41|1729.28|1711.48|31
1651046430000|2022-04-27 08:00:30|1729.34|1711.54|1728.63|1710.83|1729.36|1711.56|1728.5|1710.7|13
1651046440000|2022-04-27 08:00:40|1728.57|1710.77|1726.83|1709.03|1728.9|1711.1|1726.78|1708.98|27
1651046450000|2022-04-27 08:00:50|1726.82|1709.02|1726.27|1708.47|1727.81|1710.01|1726.24|1708.44|34
1651046460000|2022-04-27 08:01:00|1726.25|1708.45|1727.37|1709.57|1727.37|1709.57|1726.17|1708.37|28
1651046470000|2022-04-27 08:01:10|1727.36|1709.56|1728.3|1710.5|1728.4|1710.6|1727.35|1709.55|17
1651046480000|2022-04-27 08:01:20|1728.27|1710.47|1727.47|1709.67|1728.43|1710.63|1727.37|1709.57|16
1651046490000|2022-04-27 08:01:30|1727.45|1709.65|1727.39|1709.59|1727.56|1709.76|1727.39|1709.59|20
1651046500000|2022-04-27 08:01:40|1727.41|1709.61|1728.43|1710.63|1728.46|1710.66|1727.39|1709.59|22
1651046510000|2022-04-27 08:01:50|1728.44|1710.64|1728.62|1710.82|1729.36|1711.56|1728.43|1710.63|20
1651046520000|2022-04-27 08:02:00|1728.64|1710.84|1729.4|1711.6|1729.45|1711.65|1728.64|1710.84|16
1651046530000|2022-04-27 08:02:10|1729.3|1711.5|1728.5|1710.7|1729.3|1711.5|1728.5|1710.7|17
1651046540000|2022-04-27 08:02:20|1728.52|1710.72|1728.45|1710.65|1728.65|1710.85|1728.4|1710.6|12
1651046550000|2022-04-27 08:02:30|1728.46|1710.66|1729.36|1711.56|1729.36|1711.56|1728.46|1710.66|23
1651046560000|2022-04-27 08:02:40|1729.31|1711.51|1730.25|1712.45|1730.25|1712.45|1729.13|1711.33|19
1651046570000|2022-04-27 08:02:50|1730.27|1712.47|1729.63|1711.83|1730.5|1712.7|1729.61|1711.81|24
1651046580000|2022-04-27 08:03:00|1729.67|1711.87|1730.12|1712.32|1730.12|1712.32|1729.36|1711.56|21
1651046590000|2022-04-27 08:03:10|1730.14|1712.34|1730.4|1712.6|1731.01|1713.21|1729.91|1712.11|24
1651046600000|2022-04-27 08:03:20|1730.92|1713.12|1731.28|1713.48|1731.43|1713.63|1730.92|1713.12|7
1651046610000|2022-04-27 08:03:30|1730.9|1713.1|1731.32|1713.52|1731.32|1713.52|1730.5|1712.7|17
1651046620000|2022-04-27 08:03:40|1731.29|1713.49|1730.4|1712.6|1731.44|1713.64|1730.4|1712.6|14
1651046630000|2022-04-27 08:03:50|1730.41|1712.61|1729.4|1711.6|1730.44|1712.64|1729.39|1711.59|15
1651046640000|2022-04-27 08:04:00|1729.42|1711.62|1729.46|1711.66|1729.46|1711.66|1729.4|1711.6|19
1651046650000|2022-04-27 08:04:10|1729.45|1711.65|1729.37|1711.57|1729.45|1711.65|1729.29|1711.49|14
1651046660000|2022-04-27 08:04:20|1729.38|1711.58|1729.36|1711.56|1729.38|1711.58|1729.25|1711.45|5
1651046670000|2022-04-27 08:04:30|1729.38|1711.58|1729.4|1711.6|1729.44|1711.64|1729.34|1711.54|19
1651046680000|2022-04-27 08:04:40|1729.41|1711.61|1731.3|1713.5|1731.3|1713.5|1729.41|1711.61|18
1651046690000|2022-04-27 08:04:50|1731.1|1713.3|1731.4|1713.6|1731.4|1713.6|1731.1|1713.3|7
1651046700000|2022-04-27 08:05:00|1731.2|1713.4|1731.33|1713.53|1731.4|1713.6|1731.2|1713.4|3
1651046710000|2022-04-27 08:05:10|1731.3|1713.5|1731.28|1713.48|1731.3|1713.5|1731.25|1713.45|5
1651046720000|2022-04-27 08:05:20|1731.27|1713.47|1731.4|1713.6|1731.4|1713.6|1730.7|1712.9|9
1651046730000|2022-04-27 08:05:30|1731.31|1713.51|1730.65|1712.85|1731.4|1713.6|1730.65|1712.85|6
1651046740000|2022-04-27 08:05:40|1730.84|1713.04|1730.9|1713.1|1730.9|1713.1|1730.84|1713.04|2
1651046750000|2022-04-27 08:05:50|1730.82|1713.02|1730.9|1713.1|1730.9|1713.1|1730.82|1713.02|6
1651046760000|2022-04-27 08:06:00|1730.88|1713.08|1730.88|1713.08|1730.88|1713.08|1730.87|1713.07|3
1651046770000|2022-04-27 08:06:10|1731.25|1713.45|1730.07|1712.27|1731.3|1713.5|1730.07|1712.27|20
1651046780000|2022-04-27 08:06:20|1730.06|1712.26|1729.4|1711.6|1730.06|1712.26|1729.38|1711.58|17
1651046790000|2022-04-27 08:06:30|1729.38|1711.58|1729.25|1711.45|1729.43|1711.63|1729.25|1711.45|15
1651046800000|2022-04-27 08:06:40|1729.28|1711.48|1729.39|1711.59|1729.39|1711.59|1729.16|1711.36|11
1651046810000|2022-04-27 08:06:50|1729.38|1711.58|1728.55|1710.75|1729.38|1711.58|1728.55|1710.75|23
1651046820000|2022-04-27 08:07:00|1728.54|1710.74|1729.25|1711.45|1729.3|1711.5|1728.54|1710.74|24
1651046830000|2022-04-27 08:07:10|1729.2|1711.4|1728.56|1710.76|1729.42|1711.62|1728.56|1710.76|20
1651046840000|2022-04-27 08:07:20|1728.51|1710.71|1729.1|1711.3|1729.14|1711.34|1728.51|1710.71|21
1651046850000|2022-04-27 08:07:30|1729.05|1711.25|1729.1|1711.3|1729.29|1711.49|1728.99|1711.19|21
1651046860000|2022-04-27 08:07:40|1728.75|1710.95|1728.93|1711.13|1729|1711.2|1728.75|1710.95|18
1651046870000|2022-04-27 08:07:50|1728.92|1711.12|1728.99|1711.19|1729.02|1711.22|1728.75|1710.95|9
1651046880000|2022-04-27 08:08:00|1728.97|1711.17|1729.31|1711.51|1729.32|1711.52|1728.87|1711.07|15
1651046890000|2022-04-27 08:08:10|1729.32|1711.52|1729.42|1711.62|1729.68|1711.88|1729.05|1711.25|29
1651046900000|2022-04-27 08:08:20|1730.1|1712.3|1729.6|1711.8|1730.35|1712.55|1729.57|1711.77|24
1651046910000|2022-04-27 08:08:30|1729.56|1711.76|1729.42|1711.62|1729.6|1711.8|1729.03|1711.23|18
1651046920000|2022-04-27 08:08:40|1729.4|1711.6|1729.54|1711.74|1729.6|1711.8|1729.16|1711.36|18
1651046930000|2022-04-27 08:08:50|1729.53|1711.73|1729.17|1711.37|1729.53|1711.73|1729.04|1711.24|16
1651046940000|2022-04-27 08:09:00|1729.13|1711.33|1729.39|1711.59|1729.52|1711.72|1729.11|1711.31|22
1651046950000|2022-04-27 08:09:10|1729.19|1711.39|1729.22|1711.42|1729.41|1711.61|1729.15|1711.35|20
1651046960000|2022-04-27 08:09:20|1729.12|1711.32|1729.32|1711.52|1729.33|1711.53|1729.03|1711.23|17
1651046970000|2022-04-27 08:09:30|1729.38|1711.58|1729.4|1711.6|1729.48|1711.68|1729.35|1711.55|23
1651046980000|2022-04-27 08:09:40|1729.38|1711.58|1729.91|1712.11|1729.91|1712.11|1729.38|1711.58|16
1651046990000|2022-04-27 08:09:50|1729.95|1712.15|1730.45|1712.65|1730.45|1712.65|1729.83|1712.03|10
1651047000000|2022-04-27 08:10:00|1730.4|1712.6|1729.57|1711.77|1730.53|1712.73|1729.57|1711.77|22
1651047010000|2022-04-27 08:10:10|1729.52|1711.72|1729.2|1711.4|1729.52|1711.72|1729.19|1711.39|8
1651047020000|2022-04-27 08:10:20|1729.24|1711.44|1729.14|1711.34|1729.43|1711.63|1729.03|1711.23|19
1651047030000|2022-04-27 08:10:30|1729.13|1711.33|1729.17|1711.37|1729.52|1711.72|1729.09|1711.29|21
1651047040000|2022-04-27 08:10:40|1729.22|1711.42|1728.68|1710.88|1729.22|1711.42|1728.68|1710.88|8
1651047050000|2022-04-27 08:10:50|1728.65|1710.85|1728.75|1710.95|1728.9|1711.1|1728.65|1710.85|12
1651047060000|2022-04-27 08:11:00|1728.65|1710.85|1728.28|1710.48|1728.96|1711.16|1728.28|1710.48|12
1651047070000|2022-04-27 08:11:10|1728.11|1710.31|1727.58|1709.78|1728.11|1710.31|1727.52|1709.72|24
1651047080000|2022-04-27 08:11:20|1727.55|1709.75|1727.55|1709.75|1727.61|1709.81|1727.54|1709.74|11
1651047090000|2022-04-27 08:11:30|1727.6|1709.8|1727.64|1709.84|1727.79|1709.99|1727.55|1709.75|16
1651047100000|2022-04-27 08:11:40|1727.63|1709.83|1726.7|1708.9|1727.66|1709.86|1726.7|1708.9|25
1651047110000|2022-04-27 08:11:50|1726.68|1708.88|1726.55|1708.75|1726.8|1709|1726.46|1708.66|22
1651047120000|2022-04-27 08:12:00|1726.57|1708.77|1726.58|1708.78|1726.65|1708.85|1726.55|1708.75|10
1651047130000|2022-04-27 08:12:10|1726.57|1708.77|1726.79|1708.99|1726.84|1709.04|1726.55|1708.75|15
1651047140000|2022-04-27 08:12:20|1726.88|1709.08|1726.7|1708.9|1726.88|1709.08|1726.62|1708.82|12
1651047150000|2022-04-27 08:12:30|1726.73|1708.93|1726.62|1708.82|1726.73|1708.93|1726.62|1708.82|11
1651047160000|2022-04-27 08:12:40|1726.59|1708.79|1726.73|1708.93|1726.73|1708.93|1726.58|1708.78|9
1651047170000|2022-04-27 08:12:50|1726.72|1708.92|1726.81|1709.01|1726.85|1709.05|1726.68|1708.88|9
1651047180000|2022-04-27 08:13:00|1726.78|1708.98|1727.31|1709.51|1727.31|1709.51|1726.76|1708.96|12
1651047190000|2022-04-27 08:13:10|1727.35|1709.55|1727.97|1710.17|1727.97|1710.17|1727.1|1709.3|15
1651047200000|2022-04-27 08:13:20|1728.03|1710.23|1728.3|1710.5|1728.34|1710.54|1728.03|1710.23|13
1651047210000|2022-04-27 08:13:30|1728.23|1710.43|1728.47|1710.67|1728.58|1710.78|1728.23|1710.43|16
1651047220000|2022-04-27 08:13:40|1728.49|1710.69|1728.66|1710.86|1728.8|1711|1728.49|1710.69|14
1651047230000|2022-04-27 08:13:50|1728.58|1710.78|1727.9|1710.1|1728.58|1710.78|1727.72|1709.92|10
1651047240000|2022-04-27 08:14:00|1727.91|1710.11|1728.31|1710.51|1728.31|1710.51|1727.91|1710.11|8
1651047250000|2022-04-27 08:14:10|1728.32|1710.52|1728.43|1710.63|1728.43|1710.63|1728.32|1710.52|9
1651047260000|2022-04-27 08:14:20|1728.52|1710.72|1728.65|1710.85|1728.65|1710.85|1728.47|1710.67|14
1651047270000|2022-04-27 08:14:30|1728.6|1710.8|1729.48|1711.68|1729.57|1711.77|1728.6|1710.8|13
1651047280000|2022-04-27 08:14:40|1729.33|1711.53|1729.4|1711.6|1729.45|1711.65|1729.28|1711.48|9
1651047290000|2022-04-27 08:14:50|1729.32|1711.52|1728.55|1710.75|1729.32|1711.52|1728.55|1710.75|5
1651047300000|2022-04-27 08:15:00|1728.62|1710.82|1728.56|1710.76|1728.63|1710.83|1728.55|1710.75|18
1651047310000|2022-04-27 08:15:10|1728.55|1710.75|1728.38|1710.58|1728.56|1710.76|1728.38|1710.58|11
1651047320000|2022-04-27 08:15:20|1728.43|1710.63|1728.52|1710.72|1728.65|1710.85|1728.41|1710.61|16
1651047330000|2022-04-27 08:15:30|1728.44|1710.64|1730.09|1712.29|1730.3|1712.5|1728.44|1710.64|16
1651047340000|2022-04-27 08:15:40|1730.11|1712.31|1733.23|1715.43|1734.35|1716.55|1729.7|1711.9|30
1651047350000|2022-04-27 08:15:50|1732.8|1715|1734.25|1716.45|1734.35|1716.55|1732.55|1714.75|25
1651047360000|2022-04-27 08:16:00|1734.3|1716.5|1733.45|1715.65|1735.3|1717.5|1733.42|1715.62|20
1651047370000|2022-04-27 08:16:10|1733.51|1715.71|1732.5|1714.7|1733.6|1715.8|1732.5|1714.7|20
1651047380000|2022-04-27 08:16:20|1732.45|1714.65|1731.82|1714.02|1732.45|1714.65|1731.5|1713.7|16
1651047390000|2022-04-27 08:16:30|1731.81|1714.01|1732.69|1714.89|1732.72|1714.92|1731.71|1713.91|23
1651047400000|2022-04-27 08:16:40|1732.84|1715.04|1733.45|1715.65|1733.7|1715.9|1732.84|1715.04|24
1651047410000|2022-04-27 08:16:50|1733.42|1715.62|1734.68|1716.88|1734.8|1717|1733.42|1715.62|25
1651047420000|2022-04-27 08:17:00|1734.67|1716.87|1734.9|1717.1|1734.93|1717.13|1734.48|1716.68|28
1651047430000|2022-04-27 08:17:10|1734.88|1717.08|1734.5|1716.7|1735.27|1717.47|1734.5|1716.7|19
1651047440000|2022-04-27 08:17:20|1734.4|1716.6|1733.67|1715.87|1734.44|1716.64|1733.65|1715.85|22
1651047450000|2022-04-27 08:17:30|1733.65|1715.85|1734.38|1716.58|1734.38|1716.58|1733.45|1715.65|13
1651047460000|2022-04-27 08:17:40|1734.39|1716.59|1734.87|1717.07|1735.32|1717.52|1734.37|1716.57|28
1651047470000|2022-04-27 08:17:50|1734.53|1716.73|1734.48|1716.68|1734.66|1716.86|1734.47|1716.67|25
1651047480000|2022-04-27 08:18:00|1734.49|1716.69|1733.78|1715.98|1734.49|1716.69|1733.73|1715.93|20
1651047490000|2022-04-27 08:18:10|1733.76|1715.96|1734.4|1716.6|1734.4|1716.6|1733.68|1715.88|20
1651047500000|2022-04-27 08:18:20|1734.28|1716.48|1735.18|1717.38|1735.18|1717.38|1734.28|1716.48|20
1651047510000|2022-04-27 08:18:30|1735.2|1717.4|1735.33|1717.53|1735.39|1717.59|1734.46|1716.66|27
1651047520000|2022-04-27 08:18:40|1735.36|1717.56|1735.35|1717.55|1735.41|1717.61|1735.35|1717.55|15
1651047530000|2022-04-27 08:18:50|1735.34|1717.54|1735.39|1717.59|1735.39|1717.59|1735.27|1717.47|10
1651047540000|2022-04-27 08:19:00|1735.38|1717.58|1735.99|1718.19|1735.99|1718.19|1735.38|1717.58|17
1651047550000|2022-04-27 08:19:10|1735.98|1718.18|1735.5|1717.7|1736.1|1718.3|1735.5|1717.7|10
1651047560000|2022-04-27 08:19:20|1735.6|1717.8|1735.1|1717.3|1735.66|1717.86|1734.7|1716.9|17
1651047570000|2022-04-27 08:19:30|1734.98|1717.18|1734.66|1716.86|1735.05|1717.25|1734.65|1716.85|10
1651047580000|2022-04-27 08:19:40|1734.65|1716.85|1734.61|1716.81|1734.66|1716.86|1734.35|1716.55|13
1651047590000|2022-04-27 08:19:50|1734.71|1716.91|1734.38|1716.58|1734.71|1716.91|1734.38|1716.58|5
1651047600000|2022-04-27 08:20:00|1734.45|1716.65|1734.57|1716.77|1735.02|1717.22|1734.45|1716.65|19
1651047610000|2022-04-27 08:20:10|1734.56|1716.76|1734.41|1716.61|1734.56|1716.76|1734.41|1716.61|14
1651047620000|2022-04-27 08:20:20|1734.45|1716.65|1733.97|1716.17|1734.45|1716.65|1733.86|1716.06|22
1651047630000|2022-04-27 08:20:30|1733.96|1716.16|1732.54|1714.74|1734.01|1716.21|1732.54|1714.74|19
1651047640000|2022-04-27 08:20:40|1732.56|1714.76|1732.74|1714.94|1732.84|1715.04|1732.5|1714.7|23
1651047650000|2022-04-27 08:20:50|1732.62|1714.82|1733.42|1715.62|1733.48|1715.68|1732.62|1714.82|23
1651047660000|2022-04-27 08:21:00|1733.39|1715.59|1732.6|1714.8|1733.39|1715.59|1732.6|1714.8|14
1651047670000|2022-04-27 08:21:10|1732.64|1714.84|1732.95|1715.15|1732.96|1715.16|1732.45|1714.65|20
1651047680000|2022-04-27 08:21:20|1732.96|1715.16|1733.43|1715.63|1733.53|1715.73|1732.93|1715.13|16
1651047690000|2022-04-27 08:21:30|1733.42|1715.62|1733.53|1715.73|1733.64|1715.84|1733.38|1715.58|9
1651047700000|2022-04-27 08:21:40|1733.56|1715.76|1733.53|1715.73|1733.56|1715.76|1733.51|1715.71|8
1651047710000|2022-04-27 08:21:50|1733.52|1715.72|1733.49|1715.69|1733.54|1715.74|1733.42|1715.62|10
1651047720000|2022-04-27 08:22:00|1733.5|1715.7|1733.53|1715.73|1733.55|1715.75|1733.47|1715.67|7
1651047730000|2022-04-27 08:22:10|1733.52|1715.72|1733.53|1715.73|1733.54|1715.74|1733.49|1715.69|8
1651047740000|2022-04-27 08:22:20|1733.56|1715.76|1732.71|1714.91|1733.56|1715.76|1732.71|1714.91|13
1651047750000|2022-04-27 08:22:30|1732.41|1714.61|1732.28|1714.48|1732.44|1714.64|1732.19|1714.39|9
1651047760000|2022-04-27 08:22:40|1732.18|1714.38|1731.6|1713.8|1732.18|1714.38|1731.54|1713.74|11
1651047770000|2022-04-27 08:22:50|1731.61|1713.81|1731.56|1713.76|1731.61|1713.81|1731.47|1713.67|21
1651047780000|2022-04-27 08:23:00|1731.54|1713.74|1731.6|1713.8|1731.73|1713.93|1731.54|1713.74|11
1651047790000|2022-04-27 08:23:10|1731.62|1713.82|1732.3|1714.5|1732.33|1714.53|1731.57|1713.77|11
1651047800000|2022-04-27 08:23:20|1732.29|1714.49|1732.7|1714.9|1732.7|1714.9|1732.29|1714.49|12
1651047810000|2022-04-27 08:23:30|1732.6|1714.8|1732.82|1715.02|1733.29|1715.49|1732.57|1714.77|12
1651047820000|2022-04-27 08:23:40|1732.69|1714.89|1732.6|1714.8|1732.81|1715.01|1732.6|1714.8|8
1651047830000|2022-04-27 08:23:50|1732.5|1714.7|1732.45|1714.65|1732.6|1714.8|1732.36|1714.56|20
1651047840000|2022-04-27 08:24:00|1732.44|1714.64|1732.33|1714.53|1732.44|1714.64|1732.24|1714.44|22
1651047850000|2022-04-27 08:24:10|1732.42|1714.62|1731.77|1713.97|1732.42|1714.62|1731.62|1713.82|16
1651047860000|2022-04-27 08:24:20|1731.61|1713.81|1731.55|1713.75|1731.68|1713.88|1731.51|1713.71|10
1651047870000|2022-04-27 08:24:30|1731.54|1713.74|1731.57|1713.77|1731.58|1713.78|1731.35|1713.55|17
1651047880000|2022-04-27 08:24:40|1731.56|1713.76|1731.55|1713.75|1731.56|1713.76|1731.52|1713.72|6
1651047890000|2022-04-27 08:24:50|1731.58|1713.78|1731.31|1713.51|1731.58|1713.78|1731.13|1713.33|15
1651047900000|2022-04-27 08:25:00|1731.35|1713.55|1731.3|1713.5|1731.4|1713.6|1731.3|1713.5|13
1651047910000|2022-04-27 08:25:10|1731.33|1713.53|1731.27|1713.47|1731.35|1713.55|1731.27|1713.47|12
1651047920000|2022-04-27 08:25:20|1731.4|1713.6|1730.7|1712.9|1731.4|1713.6|1730.59|1712.79|13
1651047930000|2022-04-27 08:25:30|1730.65|1712.85|1729.5|1711.7|1730.75|1712.95|1729.5|1711.7|18
1651047940000|2022-04-27 08:25:40|1729.48|1711.68|1728.82|1711.02|1729.51|1711.71|1728.82|1711.02|14
1651047950000|2022-04-27 08:25:50|1728.69|1710.89|1727.88|1710.08|1728.69|1710.89|1727.88|1710.08|21
1651047960000|2022-04-27 08:26:00|1727.79|1709.99|1727.29|1709.49|1727.89|1710.09|1727.28|1709.48|24
1651047970000|2022-04-27 08:26:10|1727.33|1709.53|1727.23|1709.43|1727.36|1709.56|1726.84|1709.04|19
1651047980000|2022-04-27 08:26:20|1727.21|1709.41|1727.11|1709.31|1727.27|1709.47|1727.03|1709.23|9
1651047990000|2022-04-27 08:26:30|1727.12|1709.32|1726.6|1708.8|1727.12|1709.32|1726.59|1708.79|11
1651048000000|2022-04-27 08:26:40|1726.63|1708.83|1726.56|1708.76|1726.63|1708.83|1726.55|1708.75|15
1651048010000|2022-04-27 08:26:50|1726.57|1708.77|1725.6|1707.8|1726.57|1708.77|1725.58|1707.78|9
1651048020000|2022-04-27 08:27:00|1725.4|1707.6|1725.31|1707.51|1725.42|1707.62|1725.28|1707.48|13
1651048030000|2022-04-27 08:27:10|1725.3|1707.5|1725.74|1707.94|1725.76|1707.96|1725.29|1707.49|12
1651048040000|2022-04-27 08:27:20|1725.78|1707.98|1726.4|1708.6|1726.4|1708.6|1725.78|1707.98|15
1651048050000|2022-04-27 08:27:30|1726.3|1708.5|1726.25|1708.45|1726.31|1708.51|1726.19|1708.39|8
1651048060000|2022-04-27 08:27:40|1726.21|1708.41|1726.28|1708.48|1726.28|1708.48|1725.62|1707.82|11
1651048070000|2022-04-27 08:27:50|1726.32|1708.52|1726.25|1708.45|1726.32|1708.52|1726.25|1708.45|4
1651048080000|2022-04-27 08:28:00|1726.28|1708.48|1726.23|1708.43|1726.3|1708.5|1726.23|1708.43|3
1651048090000|2022-04-27 08:28:10|1726.3|1708.5|1726.4|1708.6|1726.4|1708.6|1726.25|1708.45|11
1651048100000|2022-04-27 08:28:20|1726.34|1708.54|1726.34|1708.54|1726.36|1708.56|1726.32|1708.52|6
1651048110000|2022-04-27 08:28:30|1726.31|1708.51|1726.23|1708.43|1726.31|1708.51|1726.15|1708.35|7
1651048120000|2022-04-27 08:28:40|1726.24|1708.44|1726.23|1708.43|1726.25|1708.45|1726.22|1708.42|4
1651048130000|2022-04-27 08:28:50|1726.25|1708.45|1726.36|1708.56|1726.36|1708.56|1726.25|1708.45|7
1651048140000|2022-04-27 08:29:00|1726.23|1708.43|1726.38|1708.58|1726.44|1708.64|1726.23|1708.43|19
1651048150000|2022-04-27 08:29:10|1726.55|1708.75|1726.48|1708.68|1726.59|1708.79|1726.48|1708.68|7
1651048160000|2022-04-27 08:29:20|1726.51|1708.71|1726.16|1708.36|1726.52|1708.72|1726.15|1708.35|10
1651048170000|2022-04-27 08:29:30|1726.2|1708.4|1725.5|1707.7|1726.23|1708.43|1725.5|1707.7|11
1651048180000|2022-04-27 08:29:40|1725.54|1707.74|1723.88|1706.08|1725.58|1707.78|1723.85|1706.05|19
1651048190000|2022-04-27 08:29:50|1723.9|1706.1|1721.72|1703.92|1723.9|1706.1|1721.72|1703.92|30
1651048200000|2022-04-27 08:30:00|1721.67|1703.87|1721.86|1704.06|1722.37|1704.57|1721.67|1703.87|22
1651048210000|2022-04-27 08:30:10|1721.87|1704.07|1721.65|1703.85|1721.87|1704.07|1721.55|1703.75|10
1651048220000|2022-04-27 08:30:20|1721.6|1703.8|1721.68|1703.88|1721.71|1703.91|1721.55|1703.75|8
1651048230000|2022-04-27 08:30:30|1721.7|1703.9|1721.78|1703.98|1721.78|1703.98|1721.47|1703.67|10
1651048240000|2022-04-27 08:30:40|1721.79|1703.99|1721.72|1703.92|1721.79|1703.99|1721.7|1703.9|5
1651048250000|2022-04-27 08:30:50|1721.65|1703.85|1721.7|1703.9|1721.7|1703.9|1721.65|1703.85|2
1651048260000|2022-04-27 08:31:00|1721.65|1703.85|1721.7|1703.9|1721.72|1703.92|1721.64|1703.84|5
1651048280000|2022-04-27 08:31:20|1721.71|1703.91|1721.7|1703.9|1721.72|1703.92|1721.65|1703.85|5
1651048290000|2022-04-27 08:31:30|1721.84|1704.04|1722.3|1704.5|1722.36|1704.56|1721.63|1703.83|13
1651048300000|2022-04-27 08:31:40|1722.31|1704.51|1722.56|1704.76|1722.64|1704.84|1722.21|1704.41|11
1651048310000|2022-04-27 08:31:50|1722.55|1704.75|1722.54|1704.74|1722.56|1704.76|1722.52|1704.72|9
1651048320000|2022-04-27 08:32:00|1722.56|1704.76|1722.4|1704.6|1722.56|1704.76|1722.29|1704.49|15
1651048330000|2022-04-27 08:32:10|1722.41|1704.61|1721.82|1704.02|1722.44|1704.64|1721.82|1704.02|14
1651048340000|2022-04-27 08:32:20|1721.81|1704.01|1720.79|1702.99|1721.81|1704.01|1720.15|1702.35|15
1651048350000|2022-04-27 08:32:30|1720.88|1703.08|1718.25|1700.45|1720.91|1703.11|1718.21|1700.41|27
1651048360000|2022-04-27 08:32:40|1718.2|1700.4|1717.44|1699.64|1718.2|1700.4|1716.91|1699.11|23
1651048370000|2022-04-27 08:32:50|1717.42|1699.62|1715.7|1697.9|1717.42|1699.62|1715.7|1697.9|10
1651048380000|2022-04-27 08:33:00|1715.55|1697.75|1715.52|1697.72|1715.55|1697.75|1714.74|1696.94|16
1651048390000|2022-04-27 08:33:10|1715.69|1697.89|1716.54|1698.74|1716.59|1698.79|1715.69|1697.89|21
1651048400000|2022-04-27 08:33:20|1716.49|1698.69|1716.39|1698.59|1717.28|1699.48|1716.39|1698.59|23
1651048410000|2022-04-27 08:33:30|1716.4|1698.6|1716.38|1698.58|1716.72|1698.92|1716.25|1698.45|19
1651048420000|2022-04-27 08:33:40|1716.45|1698.65|1716.73|1698.93|1717.11|1699.31|1716.45|1698.65|17
1651048430000|2022-04-27 08:33:50|1716.7|1698.9|1716.61|1698.81|1716.86|1699.06|1716.4|1698.6|19
1651048440000|2022-04-27 08:34:00|1716.6|1698.8|1715.59|1697.79|1716.6|1698.8|1715.59|1697.79|26
1651048450000|2022-04-27 08:34:10|1715.57|1697.77|1714.45|1696.65|1715.57|1697.77|1714.45|1696.65|22
1651048460000|2022-04-27 08:34:20|1714.3|1696.5|1709.3|1691.5|1714.3|1696.5|1709.3|1691.5|28
1651048470000|2022-04-27 08:34:30|1709.35|1691.55|1710.3|1692.5|1711.46|1693.66|1709.35|1691.55|29
1651048480000|2022-04-27 08:34:40|1710.05|1692.25|1708.33|1690.53|1710.05|1692.25|1707.54|1689.74|27
1651048490000|2022-04-27 08:34:50|1708.29|1690.49|1708.6|1690.8|1709.37|1691.57|1708.29|1690.49|29
1651048500000|2022-04-27 08:35:00|1708.85|1691.05|1709.65|1691.85|1709.65|1691.85|1708.57|1690.77|26
1651048510000|2022-04-27 08:35:10|1709.5|1691.7|1709.63|1691.83|1709.65|1691.85|1709.17|1691.37|23
1651048520000|2022-04-27 08:35:20|1709.69|1691.89|1710.38|1692.58|1710.38|1692.58|1709.58|1691.78|25
1651048530000|2022-04-27 08:35:30|1710.3|1692.5|1710.36|1692.56|1710.57|1692.77|1709.85|1692.05|29
1651048540000|2022-04-27 08:35:40|1710.34|1692.54|1710.9|1693.1|1710.9|1693.1|1710.34|1692.54|23
1651048550000|2022-04-27 08:35:50|1710.89|1693.09|1710.71|1692.91|1710.94|1693.14|1710.65|1692.85|12
1651048560000|2022-04-27 08:36:00|1710.73|1692.93|1710.65|1692.85|1710.84|1693.04|1710.57|1692.77|15
1651048570000|2022-04-27 08:36:10|1710.48|1692.68|1710.28|1692.48|1710.5|1692.7|1709.75|1691.95|19
1651048580000|2022-04-27 08:36:20|1710.29|1692.49|1710.39|1692.59|1710.41|1692.61|1710.29|1692.49|16
1651048590000|2022-04-27 08:36:30|1710.38|1692.58|1710.62|1692.82|1710.62|1692.82|1710.38|1692.58|10
1651048600000|2022-04-27 08:36:40|1710.64|1692.84|1710.49|1692.69|1710.64|1692.84|1710.45|1692.65|12
1651048610000|2022-04-27 08:36:50|1710.53|1692.73|1709.72|1691.92|1710.53|1692.73|1709.6|1691.8|19
1651048620000|2022-04-27 08:37:00|1709.71|1691.91|1710.41|1692.61|1710.44|1692.64|1709.71|1691.91|20
1651048630000|2022-04-27 08:37:10|1710.38|1692.58|1709.53|1691.73|1710.38|1692.58|1709.53|1691.73|17
1651048640000|2022-04-27 08:37:20|1709.54|1691.74|1709.51|1691.71|1709.64|1691.84|1709.45|1691.65|12
1651048650000|2022-04-27 08:37:30|1709.53|1691.73|1710.4|1692.6|1710.4|1692.6|1709.53|1691.73|21
1651048660000|2022-04-27 08:37:40|1710.46|1692.66|1712.3|1694.5|1712.3|1694.5|1710.42|1692.62|24
1651048670000|2022-04-27 08:37:50|1712.25|1694.45|1713.21|1695.41|1713.4|1695.6|1712.25|1694.45|23
1651048680000|2022-04-27 08:38:00|1713.07|1695.27|1714.35|1696.55|1714.35|1696.55|1712.63|1694.83|16
1651048690000|2022-04-27 08:38:10|1714.4|1696.6|1713.43|1695.63|1714.4|1696.6|1713.36|1695.56|10
1651048700000|2022-04-27 08:38:20|1713.37|1695.57|1712.52|1694.72|1713.4|1695.6|1712.5|1694.7|16
1651048710000|2022-04-27 08:38:30|1712.53|1694.73|1712.75|1694.95|1712.77|1694.97|1712.53|1694.73|11
1651048720000|2022-04-27 08:38:40|1712.74|1694.94|1711.44|1693.64|1712.74|1694.94|1711.43|1693.63|16
1651048730000|2022-04-27 08:38:50|1711.49|1693.69|1711.44|1693.64|1711.5|1693.7|1711.44|1693.64|4
1651048740000|2022-04-27 08:39:00|1711.45|1693.65|1711.53|1693.73|1711.53|1693.73|1711.44|1693.64|8
1651048750000|2022-04-27 08:39:10|1711.61|1693.81|1711.42|1693.62|1711.64|1693.84|1711.38|1693.58|18
1651048760000|2022-04-27 08:39:20|1711.41|1693.61|1709.8|1692|1711.41|1693.61|1709.72|1691.92|19
1651048770000|2022-04-27 08:39:30|1709.72|1691.92|1708.66|1690.86|1709.74|1691.94|1708.66|1690.86|13
1651048780000|2022-04-27 08:39:40|1708.68|1690.88|1709.57|1691.77|1709.6|1691.8|1708.68|1690.88|13
1651048790000|2022-04-27 08:39:50|1709.59|1691.79|1709.59|1691.79|1709.61|1691.81|1709.48|1691.68|15
1651048800000|2022-04-27 08:40:00|1709.6|1691.8|1711.41|1693.61|1711.41|1693.61|1709.6|1691.8|23
1651048810000|2022-04-27 08:40:10|1711.4|1693.6|1711.69|1693.89|1711.75|1693.95|1711.38|1693.58|23
1651048820000|2022-04-27 08:40:20|1711.48|1693.68|1712.15|1694.35|1712.15|1694.35|1711.48|1693.68|17
1651048830000|2022-04-27 08:40:30|1712.32|1694.52|1711.9|1694.1|1712.4|1694.6|1711.9|1694.1|10
1651048840000|2022-04-27 08:40:40|1711.61|1693.81|1711.69|1693.89|1712.05|1694.25|1711.59|1693.79|18
1651048850000|2022-04-27 08:40:50|1711.7|1693.9|1711.71|1693.91|1711.74|1693.94|1711.47|1693.67|14
1651048860000|2022-04-27 08:41:00|1711.72|1693.92|1711.7|1693.9|1711.72|1693.92|1711.55|1693.75|17
1651048870000|2022-04-27 08:41:10|1711.69|1693.89|1711.7|1693.9|1711.7|1693.9|1711.5|1693.7|9
1651048880000|2022-04-27 08:41:20|1711.71|1693.91|1711.71|1693.91|1711.71|1693.91|1711.63|1693.83|10
1651048890000|2022-04-27 08:41:30|1711.75|1693.95|1712.85|1695.05|1712.85|1695.05|1711.75|1693.95|7
1651048900000|2022-04-27 08:41:40|1712.84|1695.04|1712.85|1695.05|1712.85|1695.05|1712.84|1695.04|2
1651048910000|2022-04-27 08:41:50|1712.73|1694.93|1712.29|1694.49|1712.78|1694.98|1711.88|1694.08|10
1651048920000|2022-04-27 08:42:00|1712.39|1694.59|1714.4|1696.6|1714.4|1696.6|1712.26|1694.46|14
1651048930000|2022-04-27 08:42:10|1714.48|1696.68|1714.4|1696.6|1714.5|1696.7|1714.4|1696.6|5
1651048940000|2022-04-27 08:42:20|1714.33|1696.53|1713.54|1695.74|1714.4|1696.6|1713.5|1695.7|18
1651048950000|2022-04-27 08:42:30|1713.55|1695.75|1713.66|1695.86|1713.66|1695.86|1713.32|1695.52|26
1651048960000|2022-04-27 08:42:40|1713.63|1695.83|1713.49|1695.69|1713.67|1695.87|1713.44|1695.64|17
1651048970000|2022-04-27 08:42:50|1713.4|1695.6|1713.38|1695.58|1713.43|1695.63|1713.3|1695.5|13
1651048980000|2022-04-27 08:43:00|1713.25|1695.45|1713.4|1695.6|1713.44|1695.64|1713.24|1695.44|13
1651048990000|2022-04-27 08:43:10|1713.47|1695.67|1714.3|1696.5|1714.3|1696.5|1713.47|1695.67|13
1651049000000|2022-04-27 08:43:20|1714.36|1696.56|1713.6|1695.8|1714.4|1696.6|1713.6|1695.8|12
1651049010000|2022-04-27 08:43:30|1713.57|1695.77|1712.54|1694.74|1713.6|1695.8|1712.5|1694.7|14
1651049020000|2022-04-27 08:43:40|1712.55|1694.75|1712.47|1694.67|1712.56|1694.76|1712.46|1694.66|5
1651049030000|2022-04-27 08:43:50|1712.41|1694.61|1712.4|1694.6|1712.52|1694.72|1712.36|1694.56|8
1651049040000|2022-04-27 08:44:00|1712.47|1694.67|1712.41|1694.61|1712.47|1694.67|1712.41|1694.61|6
1651049050000|2022-04-27 08:44:10|1712.42|1694.62|1712.4|1694.6|1712.45|1694.65|1712.29|1694.49|15
1651049060000|2022-04-27 08:44:20|1712.38|1694.58|1712.38|1694.58|1712.38|1694.58|1712.38|1694.58|1
1651049070000|2022-04-27 08:44:30|1712.37|1694.57|1712.71|1694.91|1712.9|1695.1|1712.36|1694.56|19
1651049080000|2022-04-27 08:44:40|1712.73|1694.93|1712.45|1694.65|1712.79|1694.99|1712.44|1694.64|14
1651049090000|2022-04-27 08:44:50|1712.01|1694.21|1712.36|1694.56|1712.4|1694.6|1712.01|1694.21|5
1651049100000|2022-04-27 08:45:00|1712.42|1694.62|1712.44|1694.64|1712.65|1694.85|1712.4|1694.6|19
1651049110000|2022-04-27 08:45:10|1712.45|1694.65|1711.4|1693.6|1712.45|1694.65|1711.4|1693.6|15
1651049120000|2022-04-27 08:45:20|1711.25|1693.45|1710.59|1692.79|1711.5|1693.7|1710.55|1692.75|15
1651049130000|2022-04-27 08:45:30|1710.53|1692.73|1711.4|1693.6|1711.42|1693.62|1710.53|1692.73|26
1651049140000|2022-04-27 08:45:40|1711.46|1693.66|1711.45|1693.65|1711.51|1693.71|1711.38|1693.58|10
1651049150000|2022-04-27 08:45:50|1711.44|1693.64|1711.42|1693.62|1711.45|1693.65|1711.42|1693.62|10
1651049160000|2022-04-27 08:46:00|1711.38|1693.58|1711.4|1693.6|1711.43|1693.63|1711.38|1693.58|5
1651049170000|2022-04-27 08:46:10|1711.35|1693.55|1711.44|1693.64|1711.44|1693.64|1711.35|1693.55|3
1651049180000|2022-04-27 08:46:20|1711.4|1693.6|1711.72|1693.92|1711.93|1694.13|1711.4|1693.6|17
1651049190000|2022-04-27 08:46:30|1711.69|1693.89|1711.49|1693.69|1712.02|1694.22|1711.49|1693.69|13
1651049200000|2022-04-27 08:46:40|1711.5|1693.7|1711.57|1693.77|1711.58|1693.78|1711.5|1693.7|6
1651049210000|2022-04-27 08:46:50|1711.48|1693.68|1711.48|1693.68|1711.58|1693.78|1711.48|1693.68|4
1651049220000|2022-04-27 08:47:00|1711.36|1693.56|1710.68|1692.88|1711.36|1693.56|1710.63|1692.83|8
1651049230000|2022-04-27 08:47:10|1710.63|1692.83|1710.42|1692.62|1710.65|1692.85|1710.4|1692.6|13
1651049240000|2022-04-27 08:47:20|1709.6|1691.8|1708.68|1690.88|1709.6|1691.8|1708.63|1690.83|13
1651049250000|2022-04-27 08:47:30|1708.64|1690.84|1708.55|1690.75|1708.64|1690.84|1708.49|1690.69|7
1651049260000|2022-04-27 08:47:40|1708.72|1690.92|1708.45|1690.65|1708.72|1690.92|1708.44|1690.64|9
1651049270000|2022-04-27 08:47:50|1708.5|1690.7|1708.52|1690.72|1708.59|1690.79|1708.42|1690.62|7
1651049280000|2022-04-27 08:48:00|1708.6|1690.8|1708.03|1690.23|1708.6|1690.8|1708.03|1690.23|10
1651049290000|2022-04-27 08:48:10|1707.98|1690.18|1707.6|1689.8|1707.98|1690.18|1707.6|1689.8|9
1651049300000|2022-04-27 08:48:20|1707.63|1689.83|1707.6|1689.8|1707.63|1689.83|1707.6|1689.8|2
1651049310000|2022-04-27 08:48:30|1707.59|1689.79|1706.45|1688.65|1707.6|1689.8|1706.23|1688.43|18
1651049320000|2022-04-27 08:48:40|1706|1688.2|1706.88|1689.08|1706.88|1689.08|1706|1688.2|15
1651049330000|2022-04-27 08:48:50|1707.2|1689.4|1706.51|1688.71|1707.25|1689.45|1706.51|1688.71|22
1651049340000|2022-04-27 08:49:00|1706.65|1688.85|1706.56|1688.76|1706.97|1689.17|1706.56|1688.76|14
1651049350000|2022-04-27 08:49:10|1706.61|1688.81|1706.87|1689.07|1706.94|1689.14|1706.61|1688.81|13
1651049360000|2022-04-27 08:49:20|1706.96|1689.16|1707.49|1689.69|1707.53|1689.73|1706.96|1689.16|21
1651049370000|2022-04-27 08:49:30|1707.52|1689.72|1706.62|1688.82|1707.52|1689.72|1706.62|1688.82|21
1651049380000|2022-04-27 08:49:40|1706.61|1688.81|1704.41|1686.61|1706.61|1688.81|1704.1|1686.3|27
1651049390000|2022-04-27 08:49:50|1704.42|1686.62|1705.45|1687.65|1705.47|1687.67|1704.42|1686.62|24
1651049400000|2022-04-27 08:50:00|1705.51|1687.71|1705.44|1687.64|1705.58|1687.78|1705.26|1687.46|27
1651049410000|2022-04-27 08:50:10|1705.57|1687.77|1704.68|1686.88|1705.6|1687.8|1704.68|1686.88|20
1651049420000|2022-04-27 08:50:20|1704.47|1686.67|1700.94|1683.14|1704.47|1686.67|1700.82|1683.02|31
1651049430000|2022-04-27 08:50:30|1701.35|1683.55|1701.78|1683.98|1701.78|1683.98|1701.26|1683.46|30
1651049440000|2022-04-27 08:50:40|1701.79|1683.99|1701.73|1683.93|1702.01|1684.21|1701.28|1683.48|34
1651049450000|2022-04-27 08:50:50|1701.7|1683.9|1701.38|1683.58|1701.7|1683.9|1701.18|1683.38|23
1651049460000|2022-04-27 08:51:00|1701.4|1683.6|1702.14|1684.34|1702.14|1684.34|1700.74|1682.94|33
1651049470000|2022-04-27 08:51:10|1702.18|1684.38|1702.57|1684.77|1702.75|1684.95|1702.16|1684.36|29
1651049480000|2022-04-27 08:51:20|1702.55|1684.75|1702.64|1684.84|1702.71|1684.91|1702.44|1684.64|16
1651049490000|2022-04-27 08:51:30|1702.59|1684.79|1702.77|1684.97|1702.77|1684.97|1702.52|1684.72|15
1651049500000|2022-04-27 08:51:40|1702.81|1685.01|1703.47|1685.67|1703.56|1685.76|1702.81|1685.01|21
1651049510000|2022-04-27 08:51:50|1703.63|1685.83|1702.9|1685.1|1703.63|1685.83|1702.83|1685.03|24
1651049520000|2022-04-27 08:52:00|1702.91|1685.11|1704.48|1686.68|1704.48|1686.68|1702.9|1685.1|31
1651049530000|2022-04-27 08:52:10|1704.49|1686.69|1704.9|1687.1|1705.39|1687.59|1704.49|1686.69|26
1651049540000|2022-04-27 08:52:20|1704.89|1687.09|1705.61|1687.81|1706.27|1688.47|1704.89|1687.09|22
1651049550000|2022-04-27 08:52:30|1705.53|1687.73|1705.49|1687.69|1705.59|1687.79|1705.48|1687.68|7
1651049560000|2022-04-27 08:52:40|1705.56|1687.76|1705.59|1687.79|1705.68|1687.88|1705.53|1687.73|18
1651049570000|2022-04-27 08:52:50|1705.54|1687.74|1704.48|1686.68|1705.54|1687.74|1704.42|1686.62|23
1651049580000|2022-04-27 08:53:00|1704.45|1686.65|1704.79|1686.99|1704.87|1687.07|1703.98|1686.18|29
1651049590000|2022-04-27 08:53:10|1704.77|1686.97|1705.35|1687.55|1705.68|1687.88|1704.72|1686.92|27
1651049600000|2022-04-27 08:53:20|1705.31|1687.51|1706.13|1688.33|1706.35|1688.55|1705.28|1687.48|31
1651049610000|2022-04-27 08:53:30|1706.22|1688.42|1705.89|1688.09|1706.35|1688.55|1705.74|1687.94|20
1651049620000|2022-04-27 08:53:40|1705.84|1688.04|1706.33|1688.53|1706.39|1688.59|1705.84|1688.04|18
1651049630000|2022-04-27 08:53:50|1706.34|1688.54|1705.78|1687.98|1706.34|1688.54|1705.78|1687.98|11
1651049640000|2022-04-27 08:54:00|1705.66|1687.86|1706.37|1688.57|1706.37|1688.57|1705.55|1687.75|14
1651049650000|2022-04-27 08:54:10|1706.35|1688.55|1706.5|1688.7|1706.5|1688.7|1706.29|1688.49|11
1651049660000|2022-04-27 08:54:20|1706.51|1688.71|1706.49|1688.69|1706.51|1688.71|1706.49|1688.69|3
1651049670000|2022-04-27 08:54:30|1706.5|1688.7|1706.48|1688.68|1706.54|1688.74|1706.43|1688.63|11
1651049680000|2022-04-27 08:54:40|1706.37|1688.57|1705.74|1687.94|1706.37|1688.57|1705.59|1687.79|15
1651049690000|2022-04-27 08:54:50|1705.65|1687.85|1705.53|1687.73|1705.65|1687.85|1705.53|1687.73|9
1651049700000|2022-04-27 08:55:00|1705.54|1687.74|1706.35|1688.55|1706.4|1688.6|1705.53|1687.73|16
1651049710000|2022-04-27 08:55:10|1706.38|1688.58|1706.38|1688.58|1706.4|1688.6|1706.38|1688.58|4
1651049720000|2022-04-27 08:55:20|1706.4|1688.6|1707.4|1689.6|1707.4|1689.6|1706.4|1688.6|12
1651049760000|2022-04-27 08:56:00|1707.46|1689.66|1708.4|1690.6|1708.4|1690.6|1707.46|1689.66|16
1651049770000|2022-04-27 08:56:10|1708.24|1690.44|1708.4|1690.6|1708.4|1690.6|1707.6|1689.8|13
1651049780000|2022-04-27 08:56:20|1708.35|1690.55|1709.85|1692.05|1710.4|1692.6|1708.35|1690.55|16
1651049790000|2022-04-27 08:56:30|1709.7|1691.9|1709.79|1691.99|1709.79|1691.99|1709.42|1691.62|6
1651049800000|2022-04-27 08:56:40|1710.18|1692.38|1710.4|1692.6|1710.4|1692.6|1710|1692.2|10
1651049810000|2022-04-27 08:56:50|1710.39|1692.59|1711.4|1693.6|1711.4|1693.6|1710.39|1692.59|8
1651049820000|2022-04-27 08:57:00|1711.49|1693.69|1711.32|1693.52|1712.06|1694.26|1710.7|1692.9|21
1651049830000|2022-04-27 08:57:10|1711.34|1693.54|1710.55|1692.75|1711.34|1693.54|1710.45|1692.65|14
1651049840000|2022-04-27 08:57:20|1710.52|1692.72|1709.47|1691.67|1710.6|1692.8|1709.44|1691.64|22
1651049850000|2022-04-27 08:57:30|1709.35|1691.55|1710.41|1692.61|1710.44|1692.64|1709.35|1691.55|21
1651049860000|2022-04-27 08:57:40|1710.4|1692.6|1710.52|1692.72|1710.52|1692.72|1710.4|1692.6|7
1651049870000|2022-04-27 08:57:50|1710.53|1692.73|1710.42|1692.62|1710.53|1692.73|1710.13|1692.33|13
1651049880000|2022-04-27 08:58:00|1710.5|1692.7|1710.45|1692.65|1710.5|1692.7|1710.36|1692.56|14
1651049890000|2022-04-27 08:58:10|1710.48|1692.68|1710.48|1692.68|1710.58|1692.78|1710.44|1692.64|9
1651049900000|2022-04-27 08:58:20|1710.46|1692.66|1710.96|1693.16|1710.96|1693.16|1710.46|1692.66|7
1651049910000|2022-04-27 08:58:30|1710.69|1692.89|1711.75|1693.95|1711.75|1693.95|1710.67|1692.87|8
1651049920000|2022-04-27 08:58:40|1711.65|1693.85|1711.4|1693.6|1711.65|1693.85|1711.4|1693.6|4
1651049930000|2022-04-27 08:58:50|1711.36|1693.56|1711.4|1693.6|1711.4|1693.6|1711.34|1693.54|3
1651049940000|2022-04-27 08:59:00|1711.23|1693.43|1711.43|1693.63|1711.43|1693.63|1711.23|1693.43|6
1651049950000|2022-04-27 08:59:10|1711.55|1693.75|1711.41|1693.61|1711.55|1693.75|1711.37|1693.57|10
1651049960000|2022-04-27 08:59:20|1711.43|1693.63|1711.56|1693.76|1711.65|1693.85|1711.43|1693.63|10
1651049970000|2022-04-27 08:59:30|1711.65|1693.85|1712.29|1694.49|1712.29|1694.49|1711.45|1693.65|18
1651049980000|2022-04-27 08:59:40|1712.55|1694.75|1712.4|1694.6|1712.6|1694.8|1712.4|1694.6|4
1651049990000|2022-04-27 08:59:50|1712.52|1694.72|1712.43|1694.63|1712.87|1695.07|1712.39|1694.59|7
1651050000000|2022-04-27 09:00:00|1712.44|1694.64|1711.85|1694.05|1712.44|1694.64|1711.49|1693.69|17
1651050010000|2022-04-27 09:00:10|1711.55|1693.75|1711.4|1693.6|1711.55|1693.75|1711.35|1693.55|10
1651050020000|2022-04-27 09:00:20|1711.3|1693.5|1710.62|1692.82|1711.3|1693.5|1710.58|1692.78|16
1651050030000|2022-04-27 09:00:30|1710.64|1692.84|1711.6|1693.8|1711.81|1694.01|1710.64|1692.84|10
1651050040000|2022-04-27 09:00:40|1711.61|1693.81|1711.69|1693.89|1711.72|1693.92|1711.61|1693.81|16
1651050050000|2022-04-27 09:00:50|1711.68|1693.88|1711.61|1693.81|1712.1|1694.3|1711.59|1693.79|19
1651050060000|2022-04-27 09:01:00|1711.57|1693.77|1711.69|1693.89|1711.84|1694.04|1711.52|1693.72|21
1651050070000|2022-04-27 09:01:10|1711.7|1693.9|1711.74|1693.94|1711.85|1694.05|1711.68|1693.88|17
1651050080000|2022-04-27 09:01:20|1711.75|1693.95|1712.4|1694.6|1712.49|1694.69|1711.75|1693.95|12
1651050090000|2022-04-27 09:01:30|1712.54|1694.74|1712.65|1694.85|1712.65|1694.85|1712.38|1694.58|11
1651050100000|2022-04-27 09:01:40|1712.54|1694.74|1712.64|1694.84|1712.85|1695.05|1712.51|1694.71|10
1651050110000|2022-04-27 09:01:50|1712.61|1694.81|1712.64|1694.84|1713.05|1695.25|1712.53|1694.73|24
1651050120000|2022-04-27 09:02:00|1712.55|1694.75|1712.7|1694.9|1712.7|1694.9|1712.49|1694.69|17
1651050130000|2022-04-27 09:02:10|1712.53|1694.73|1712.55|1694.75|1712.57|1694.77|1712.47|1694.67|16
1651050140000|2022-04-27 09:02:20|1712.6|1694.8|1712.41|1694.61|1712.6|1694.8|1712.38|1694.58|4
1651050150000|2022-04-27 09:02:30|1712.39|1694.59|1711.82|1694.02|1712.39|1694.59|1711.59|1693.79|9
1651050160000|2022-04-27 09:02:40|1711.87|1694.07|1711.82|1694.02|1711.87|1694.07|1711.82|1694.02|8
1651050170000|2022-04-27 09:02:50|1711.83|1694.03|1712.46|1694.66|1712.49|1694.69|1711.83|1694.03|16
1651050180000|2022-04-27 09:03:00|1712.43|1694.63|1712.44|1694.64|1712.44|1694.64|1712.4|1694.6|5
1651050190000|2022-04-27 09:03:10|1712.45|1694.65|1712.44|1694.64|1712.5|1694.7|1712.44|1694.64|3
1651050200000|2022-04-27 09:03:20|1712.47|1694.67|1712.42|1694.62|1712.47|1694.67|1712.42|1694.62|9
1651050210000|2022-04-27 09:03:30|1712.41|1694.61|1711.64|1693.84|1712.41|1694.61|1711.59|1693.79|6
1651050220000|2022-04-27 09:03:40|1711.69|1693.89|1711.79|1693.99|1711.79|1693.99|1711.69|1693.89|4
1651050230000|2022-04-27 09:03:50|1711.82|1694.02|1712.36|1694.56|1712.44|1694.64|1711.82|1694.02|5
1651050240000|2022-04-27 09:04:00|1712.37|1694.57|1712.55|1694.75|1712.6|1694.8|1712.37|1694.57|7
1651050250000|2022-04-27 09:04:10|1712.54|1694.74|1712.51|1694.71|1712.6|1694.8|1712.45|1694.65|11
1651050260000|2022-04-27 09:04:20|1712.45|1694.65|1712.59|1694.79|1712.6|1694.8|1712.45|1694.65|10
1651050270000|2022-04-27 09:04:30|1712.48|1694.68|1712.49|1694.69|1712.59|1694.79|1712.46|1694.66|17
1651050280000|2022-04-27 09:04:40|1712.53|1694.73|1712.59|1694.79|1712.69|1694.89|1712.46|1694.66|19
1651050290000|2022-04-27 09:04:50|1712.74|1694.94|1712.65|1694.85|1712.9|1695.1|1712.55|1694.75|15
1651050300000|2022-04-27 09:05:00|1712.8|1695|1712.51|1694.71|1712.8|1695|1712.49|1694.69|11
1651050310000|2022-04-27 09:05:10|1712.49|1694.69|1712.49|1694.69|1712.53|1694.73|1712.48|1694.68|10
1651050320000|2022-04-27 09:05:20|1712.5|1694.7|1712.65|1694.85|1712.8|1695|1712.5|1694.7|13
1651050330000|2022-04-27 09:05:30|1712.52|1694.72|1712.48|1694.68|1712.52|1694.72|1712.45|1694.65|10
1651050340000|2022-04-27 09:05:40|1712.46|1694.66|1712.47|1694.67|1712.47|1694.67|1711.92|1694.12|20
1651050350000|2022-04-27 09:05:50|1712.46|1694.66|1713.22|1695.42|1713.4|1695.6|1712.45|1694.65|13
1651050360000|2022-04-27 09:06:00|1713.24|1695.44|1712.8|1695|1713.42|1695.62|1712.8|1695|13
1651050370000|2022-04-27 09:06:10|1712.58|1694.78|1712.29|1694.49|1713.27|1695.47|1712.07|1694.27|22
1651050380000|2022-04-27 09:06:20|1712.25|1694.45|1712.25|1694.45|1712.25|1694.45|1712.25|1694.45|1
1651050390000|2022-04-27 09:06:30|1712.2|1694.4|1712.2|1694.4|1712.26|1694.46|1711.78|1693.98|14
1651050400000|2022-04-27 09:06:40|1712.31|1694.51|1710.76|1692.96|1712.32|1694.52|1710.73|1692.93|15
1651050410000|2022-04-27 09:06:50|1710.69|1692.89|1710.69|1692.89|1710.72|1692.92|1710.69|1692.89|4
1651050420000|2022-04-27 09:07:00|1710.7|1692.9|1710.69|1692.89|1710.7|1692.9|1710.69|1692.89|2
1651050430000|2022-04-27 09:07:10|1710.65|1692.85|1710.76|1692.96|1710.76|1692.96|1710.63|1692.83|5
1651050440000|2022-04-27 09:07:20|1710.74|1692.94|1710.74|1692.94|1710.74|1692.94|1710.69|1692.89|3
1651050450000|2022-04-27 09:07:30|1710.64|1692.84|1710.69|1692.89|1711.32|1693.52|1710.64|1692.84|12
1651050460000|2022-04-27 09:07:40|1710.66|1692.86|1711.32|1693.52|1711.34|1693.54|1710.66|1692.86|15
1651050470000|2022-04-27 09:07:50|1711.3|1693.5|1711.6|1693.8|1711.6|1693.8|1711.3|1693.5|5
1651050480000|2022-04-27 09:08:00|1711.41|1693.61|1710.69|1692.89|1711.41|1693.61|1710.59|1692.79|12
1651050490000|2022-04-27 09:08:10|1710.49|1692.69|1710.54|1692.74|1710.66|1692.86|1710.49|1692.69|4
1651050500000|2022-04-27 09:08:20|1710.22|1692.42|1708.74|1690.94|1710.22|1692.42|1708.74|1690.94|12
1651050510000|2022-04-27 09:08:30|1708.62|1690.82|1707.5|1689.7|1708.62|1690.82|1707.5|1689.7|18
1651050520000|2022-04-27 09:08:40|1707.51|1689.71|1707.5|1689.7|1707.51|1689.71|1707.44|1689.64|6
1651050530000|2022-04-27 09:08:50|1707.23|1689.43|1706.4|1688.6|1707.27|1689.47|1706.35|1688.55|18
1651050540000|2022-04-27 09:09:00|1706.43|1688.63|1706.13|1688.33|1707.02|1689.22|1706.13|1688.33|22
1651050550000|2022-04-27 09:09:10|1706.07|1688.27|1703.6|1685.8|1706.28|1688.48|1703.42|1685.62|26
1651050560000|2022-04-27 09:09:20|1703.57|1685.77|1704.11|1686.31|1704.23|1686.43|1703.38|1685.58|23
1651050570000|2022-04-27 09:09:30|1703.52|1685.72|1703.49|1685.69|1703.69|1685.89|1703.48|1685.68|16
1651050580000|2022-04-27 09:09:40|1703.65|1685.85|1703.41|1685.61|1703.66|1685.86|1703.41|1685.61|14
1651050590000|2022-04-27 09:09:50|1703.32|1685.52|1702.21|1684.41|1703.32|1685.52|1702.19|1684.39|16
1651050600000|2022-04-27 09:10:00|1702.3|1684.5|1702.54|1684.74|1702.54|1684.74|1701.4|1683.6|30
1651050610000|2022-04-27 09:10:10|1702.56|1684.76|1703.96|1686.16|1703.96|1686.16|1702.44|1684.64|30
1651050620000|2022-04-27 09:10:20|1704.26|1686.46|1704.5|1686.7|1704.7|1686.9|1704.26|1686.46|12
1651050630000|2022-04-27 09:10:30|1704.65|1686.85|1704.65|1686.85|1704.65|1686.85|1704.5|1686.7|4
1651050640000|2022-04-27 09:10:40|1704.7|1686.9|1704.55|1686.75|1704.7|1686.9|1704.47|1686.67|5
1651050650000|2022-04-27 09:10:50|1704.67|1686.87|1704.55|1686.75|1704.67|1686.87|1704.4|1686.6|14
1651050660000|2022-04-27 09:11:00|1705.13|1687.33|1704.55|1686.75|1705.4|1687.6|1704.5|1686.7|23
1651050670000|2022-04-27 09:11:10|1704.51|1686.71|1703.55|1685.75|1704.55|1686.75|1703.55|1685.75|12
1651050680000|2022-04-27 09:11:20|1703.63|1685.83|1703.55|1685.75|1703.75|1685.95|1703.55|1685.75|9
1651050690000|2022-04-27 09:11:30|1703.65|1685.85|1703.89|1686.09|1703.91|1686.11|1703.65|1685.85|12
1651050700000|2022-04-27 09:11:40|1703.8|1686|1704.5|1686.7|1704.5|1686.7|1703.8|1686|17
1651050710000|2022-04-27 09:11:50|1704.44|1686.64|1704.53|1686.73|1704.68|1686.88|1704.44|1686.64|19
1651050720000|2022-04-27 09:12:00|1704.66|1686.86|1704.71|1686.91|1704.71|1686.91|1704.52|1686.72|17
1651050730000|2022-04-27 09:12:10|1704.56|1686.76|1704.53|1686.73|1704.68|1686.88|1704.51|1686.71|10
1651050740000|2022-04-27 09:12:20|1704.54|1686.74|1704.54|1686.74|1704.6|1686.8|1704.54|1686.74|7
1651050750000|2022-04-27 09:12:30|1704.55|1686.75|1704.53|1686.73|1704.55|1686.75|1704.53|1686.73|3
1651050760000|2022-04-27 09:12:40|1704.55|1686.75|1704.54|1686.74|1704.55|1686.75|1704.52|1686.72|6
1651050770000|2022-04-27 09:12:50|1704.55|1686.75|1704.77|1686.97|1704.77|1686.97|1704.53|1686.73|13
1651050780000|2022-04-27 09:13:00|1704.81|1687.01|1704.6|1686.8|1704.97|1687.17|1704.44|1686.64|18
1651050790000|2022-04-27 09:13:10|1704.57|1686.77|1704.57|1686.77|1704.57|1686.77|1704.57|1686.77|1
1651050800000|2022-04-27 09:13:20|1704.6|1686.8|1703.6|1685.8|1704.6|1686.8|1703.6|1685.8|13
1651050810000|2022-04-27 09:13:30|1703.59|1685.79|1703.63|1685.83|1703.67|1685.87|1703.59|1685.79|6
1651050820000|2022-04-27 09:13:40|1703.66|1685.86|1704.4|1686.6|1704.4|1686.6|1703.66|1685.86|12
1651050830000|2022-04-27 09:13:50|1704.31|1686.51|1703.91|1686.11|1704.31|1686.51|1703.75|1685.95|9
1651050840000|2022-04-27 09:14:00|1703.97|1686.17|1703.83|1686.03|1703.99|1686.19|1703.8|1686|11
1651050850000|2022-04-27 09:14:10|1703.8|1686|1703.8|1686|1703.83|1686.03|1703.8|1686|5
1651050860000|2022-04-27 09:14:20|1703.81|1686.01|1703.8|1686|1703.88|1686.08|1703.79|1685.99|7
1651050870000|2022-04-27 09:14:30|1703.77|1685.97|1703.76|1685.96|1703.83|1686.03|1703.75|1685.95|6
1651050880000|2022-04-27 09:14:40|1703.75|1685.95|1703.42|1685.62|1703.75|1685.95|1703.38|1685.58|9
1651050890000|2022-04-27 09:14:50|1703.45|1685.65|1703.44|1685.64|1703.5|1685.7|1703.35|1685.55|10
1651050900000|2022-04-27 09:15:00|1703.47|1685.67|1704.45|1686.65|1704.52|1686.72|1703.43|1685.63|26
1651050910000|2022-04-27 09:15:10|1704.44|1686.64|1704.59|1686.79|1704.7|1686.9|1704.44|1686.64|18
1651050920000|2022-04-27 09:15:20|1704.57|1686.77|1704.6|1686.8|1704.6|1686.8|1704.44|1686.64|5
1651050930000|2022-04-27 09:15:30|1704.55|1686.75|1704.56|1686.76|1704.6|1686.8|1704.55|1686.75|3
1651050940000|2022-04-27 09:15:40|1704.55|1686.75|1704.34|1686.54|1704.55|1686.75|1704.34|1686.54|8
1651050950000|2022-04-27 09:15:50|1704.1|1686.3|1703.65|1685.85|1704.1|1686.3|1703.58|1685.78|9
1651050960000|2022-04-27 09:16:00|1703.66|1685.86|1704.29|1686.49|1704.4|1686.6|1703.65|1685.85|15
1651050970000|2022-04-27 09:16:10|1704.31|1686.51|1704.66|1686.86|1704.66|1686.86|1704.31|1686.51|13
1651050980000|2022-04-27 09:16:20|1704.61|1686.81|1705.36|1687.56|1705.36|1687.56|1704.61|1686.81|16
1651050990000|2022-04-27 09:16:30|1705.31|1687.51|1706.54|1688.74|1706.64|1688.84|1705.31|1687.51|13
1651051000000|2022-04-27 09:16:40|1706.5|1688.7|1706.4|1688.6|1706.5|1688.7|1706.2|1688.4|7
1651051010000|2022-04-27 09:16:50|1706.35|1688.55|1706.38|1688.58|1706.44|1688.64|1706.33|1688.53|7
1651051020000|2022-04-27 09:17:00|1706.39|1688.59|1705.6|1687.8|1706.39|1688.59|1705.42|1687.62|12
1651051030000|2022-04-27 09:17:10|1705.7|1687.9|1705.49|1687.69|1705.7|1687.9|1705.49|1687.69|6
1651051040000|2022-04-27 09:17:20|1705.4|1687.6|1704.59|1686.79|1705.4|1687.6|1704.59|1686.79|16
1651051050000|2022-04-27 09:17:30|1704.52|1686.72|1704.53|1686.73|1704.53|1686.73|1704.43|1686.63|11
1651051060000|2022-04-27 09:17:40|1704.57|1686.77|1704.72|1686.92|1704.72|1686.92|1704.39|1686.59|17
1651051070000|2022-04-27 09:17:50|1704.47|1686.67|1704.56|1686.76|1704.7|1686.9|1704.47|1686.67|5
1651051080000|2022-04-27 09:18:00|1704.4|1686.6|1704.46|1686.66|1704.52|1686.72|1704.39|1686.59|8
1651051090000|2022-04-27 09:18:10|1704.47|1686.67|1704.51|1686.71|1704.51|1686.71|1704.38|1686.58|12
1651051100000|2022-04-27 09:18:20|1704.49|1686.69|1704.52|1686.72|1704.52|1686.72|1704.49|1686.69|3
1651051110000|2022-04-27 09:18:30|1704.46|1686.66|1704.66|1686.86|1704.67|1686.87|1704.46|1686.66|14
1651051120000|2022-04-27 09:18:40|1704.65|1686.85|1705.23|1687.43|1705.4|1687.6|1704.65|1686.85|15
1651051130000|2022-04-27 09:18:50|1705.26|1687.46|1705.28|1687.48|1705.32|1687.52|1705.25|1687.45|15
1651051140000|2022-04-27 09:19:00|1705.25|1687.45|1705.27|1687.47|1705.4|1687.6|1704.91|1687.11|13
1651051150000|2022-04-27 09:19:10|1705.25|1687.45|1705.25|1687.45|1705.4|1687.6|1705.19|1687.39|17
1651051160000|2022-04-27 09:19:20|1705.29|1687.49|1704.85|1687.05|1705.29|1687.49|1704.85|1687.05|10
1651051170000|2022-04-27 09:19:30|1704.75|1686.95|1704.96|1687.16|1704.99|1687.19|1704.75|1686.95|10
1651051180000|2022-04-27 09:19:40|1704.99|1687.19|1705.24|1687.44|1705.24|1687.44|1704.99|1687.19|3
1651051190000|2022-04-27 09:19:50|1705.23|1687.43|1704.94|1687.14|1705.23|1687.43|1704.92|1687.12|8
1651051200000|2022-04-27 09:20:00|1704.89|1687.09|1705.2|1687.4|1705.27|1687.47|1704.89|1687.09|15
1651051210000|2022-04-27 09:20:10|1705.27|1687.47|1706.4|1688.6|1706.4|1688.6|1705.27|1687.47|13
1651051230000|2022-04-27 09:20:30|1706.12|1688.32|1706.4|1688.6|1706.4|1688.6|1706.12|1688.32|2
1651051250000|2022-04-27 09:20:50|1706.16|1688.36|1706.1|1688.3|1706.16|1688.36|1706.1|1688.3|2
1651051260000|2022-04-27 09:21:00|1705.81|1688.01|1706.9|1689.1|1706.9|1689.1|1705.81|1688.01|5
1651051270000|2022-04-27 09:21:10|1707.02|1689.22|1707.4|1689.6|1707.4|1689.6|1707.02|1689.22|2
1651051280000|2022-04-27 09:21:20|1707.52|1689.72|1708.4|1690.6|1708.4|1690.6|1707.4|1689.6|6
1651051290000|2022-04-27 09:21:30|1708.32|1690.52|1709|1691.2|1709.03|1691.23|1708.22|1690.42|6
1651051300000|2022-04-27 09:21:40|1709.15|1691.35|1710.4|1692.6|1710.4|1692.6|1709.15|1691.35|8
1651051310000|2022-04-27 09:21:50|1710.51|1692.71|1712.4|1694.6|1712.4|1694.6|1710.4|1692.6|19
1651051320000|2022-04-27 09:22:00|1712.23|1694.43|1712.7|1694.9|1712.75|1694.95|1712.15|1694.35|16
1651051330000|2022-04-27 09:22:10|1712.56|1694.76|1712.4|1694.6|1712.56|1694.76|1712.21|1694.41|8
1651051340000|2022-04-27 09:22:20|1712.49|1694.69|1712.4|1694.6|1712.49|1694.69|1712.15|1694.35|5
1651051350000|2022-04-27 09:22:30|1712.3|1694.5|1710.45|1692.65|1712.3|1694.5|1710.34|1692.54|16
1651051360000|2022-04-27 09:22:40|1710.44|1692.64|1710.4|1692.6|1710.45|1692.65|1709.49|1691.69|21
1651051370000|2022-04-27 09:22:50|1710.36|1692.56|1710.5|1692.7|1711.17|1693.37|1710.36|1692.56|19
1651051380000|2022-04-27 09:23:00|1710.44|1692.64|1711.3|1693.5|1711.3|1693.5|1710.32|1692.52|21
1651051390000|2022-04-27 09:23:10|1711.29|1693.49|1711.38|1693.58|1711.43|1693.63|1711.24|1693.44|7
1651051400000|2022-04-27 09:23:20|1711.55|1693.75|1711.49|1693.69|1712|1694.2|1711.47|1693.67|11
1651051410000|2022-04-27 09:23:30|1711.5|1693.7|1711.5|1693.7|1711.5|1693.7|1711.47|1693.67|6
1651051420000|2022-04-27 09:23:40|1711.65|1693.85|1711.37|1693.57|1711.75|1693.95|1711.37|1693.57|13
1651051430000|2022-04-27 09:23:50|1711.28|1693.48|1710.77|1692.97|1711.3|1693.5|1710.77|1692.97|6
1651051440000|2022-04-27 09:24:00|1710.75|1692.95|1710.75|1692.95|1710.75|1692.95|1710.74|1692.94|3
1651051450000|2022-04-27 09:24:10|1710.8|1693|1711.5|1693.7|1712.4|1694.6|1710.8|1693|18
1651051460000|2022-04-27 09:24:20|1711.51|1693.71|1712.24|1694.44|1712.28|1694.48|1711.51|1693.71|6
1651051470000|2022-04-27 09:24:30|1712.22|1694.42|1712.45|1694.65|1712.49|1694.69|1711.88|1694.08|8
1651051480000|2022-04-27 09:24:40|1712.4|1694.6|1712.35|1694.55|1712.54|1694.74|1712.29|1694.49|12
1651051490000|2022-04-27 09:24:50|1712.44|1694.64|1712.44|1694.64|1712.9|1695.1|1711.81|1694.01|16
1651051500000|2022-04-27 09:25:00|1712.46|1694.66|1712.42|1694.62|1712.49|1694.69|1712.42|1694.62|6
1651051510000|2022-04-27 09:25:10|1712.46|1694.66|1712.75|1694.95|1712.9|1695.1|1712.46|1694.66|9
1651051520000|2022-04-27 09:25:20|1713.49|1695.69|1713.4|1695.6|1714.35|1696.55|1713.13|1695.33|7
1651051530000|2022-04-27 09:25:30|1713.51|1695.71|1713.4|1695.6|1713.6|1695.8|1713.4|1695.6|4
1651051540000|2022-04-27 09:25:40|1713.38|1695.58|1713.4|1695.6|1713.4|1695.6|1713.38|1695.58|4
1651051550000|2022-04-27 09:25:50|1713.34|1695.54|1713.4|1695.6|1713.4|1695.6|1713.3|1695.5|3
1651051560000|2022-04-27 09:26:00|1713.45|1695.65|1713.47|1695.67|1713.9|1696.1|1713.43|1695.63|19
1651051570000|2022-04-27 09:26:10|1713.46|1695.66|1713.48|1695.68|1713.69|1695.89|1713.45|1695.65|10
1651051580000|2022-04-27 09:26:20|1713.65|1695.85|1714.42|1696.62|1714.53|1696.73|1713.65|1695.85|8
1651051590000|2022-04-27 09:26:30|1714.33|1696.53|1714.65|1696.85|1714.65|1696.85|1714.31|1696.51|6
1651051600000|2022-04-27 09:26:40|1714.6|1696.8|1715.4|1697.6|1715.4|1697.6|1714.6|1696.8|4
1651051610000|2022-04-27 09:26:50|1714.87|1697.07|1715.85|1698.05|1715.85|1698.05|1714.87|1697.07|8
1651051620000|2022-04-27 09:27:00|1715.9|1698.1|1715.55|1697.75|1715.95|1698.15|1715.55|1697.75|7
1651051630000|2022-04-27 09:27:10|1715.53|1697.73|1714.39|1696.59|1715.75|1697.95|1714.32|1696.52|16
1651051640000|2022-04-27 09:27:20|1714.4|1696.6|1714.4|1696.6|1714.4|1696.6|1713.62|1695.82|8
1651051650000|2022-04-27 09:27:30|1714.3|1696.5|1713.65|1695.85|1714.3|1696.5|1713.65|1695.85|3
1651051660000|2022-04-27 09:27:40|1714.25|1696.45|1713.21|1695.41|1714.4|1696.6|1713.18|1695.38|10
1651051670000|2022-04-27 09:27:50|1713.26|1695.46|1713.64|1695.84|1713.66|1695.86|1713.26|1695.46|13
1651051680000|2022-04-27 09:28:00|1713.69|1695.89|1714.72|1696.92|1714.72|1696.92|1713.67|1695.87|15
1651051690000|2022-04-27 09:28:10|1714.73|1696.93|1715.4|1697.6|1715.64|1697.84|1714.73|1696.93|17
1651051700000|2022-04-27 09:28:20|1715.2|1697.4|1715.55|1697.75|1715.7|1697.9|1715.2|1697.4|5
1651051710000|2022-04-27 09:28:30|1715.4|1697.6|1715.4|1697.6|1715.4|1697.6|1715.4|1697.6|1
1651051720000|2022-04-27 09:28:40|1715.55|1697.75|1715.4|1697.6|1715.55|1697.75|1715.4|1697.6|3
1651051730000|2022-04-27 09:28:50|1715.32|1697.52|1715.39|1697.59|1715.45|1697.65|1715.27|1697.47|9
1651051740000|2022-04-27 09:29:00|1715.4|1697.6|1715.3|1697.5|1715.5|1697.7|1715.22|1697.42|13
1651051750000|2022-04-27 09:29:10|1715.36|1697.56|1715.34|1697.54|1715.4|1697.6|1715.27|1697.47|10
1651051760000|2022-04-27 09:29:20|1715.4|1697.6|1715.4|1697.6|1715.4|1697.6|1715.4|1697.6|1
1651051770000|2022-04-27 09:29:30|1715.25|1697.45|1715.43|1697.63|1715.44|1697.64|1715.1|1697.3|12
1651051780000|2022-04-27 09:29:40|1715.5|1697.7|1715.66|1697.86|1715.77|1697.97|1715.44|1697.64|13
1651051790000|2022-04-27 09:29:50|1715.6|1697.8|1715.44|1697.64|1715.61|1697.81|1715.4|1697.6|7
1651051800000|2022-04-27 09:30:00|1715.46|1697.66|1715.29|1697.49|1715.46|1697.66|1715.29|1697.49|10
1651051810000|2022-04-27 09:30:10|1715.31|1697.51|1716.4|1698.6|1716.4|1698.6|1715.31|1697.51|16
1651051820000|2022-04-27 09:30:20|1716.55|1698.75|1716.75|1698.95|1716.75|1698.95|1716.48|1698.68|4
1651051830000|2022-04-27 09:30:30|1716.58|1698.78|1717.05|1699.25|1717.4|1699.6|1716.58|1698.78|9
1651051840000|2022-04-27 09:30:40|1717.4|1699.6|1717|1699.2|1717.42|1699.62|1717|1699.2|5
1651051850000|2022-04-27 09:30:50|1717.05|1699.25|1717.05|1699.25|1717.08|1699.28|1717.05|1699.25|3
1651051860000|2022-04-27 09:31:00|1717.45|1699.65|1717.23|1699.43|1717.45|1699.65|1717.2|1699.4|6
1651051870000|2022-04-27 09:31:10|1716.79|1698.99|1716.9|1699.1|1716.9|1699.1|1716.79|1698.99|4
1651051880000|2022-04-27 09:31:20|1716.73|1698.93|1715.67|1697.87|1716.8|1699|1715.67|1697.87|16
1651051890000|2022-04-27 09:31:30|1715.66|1697.86|1715.36|1697.56|1715.68|1697.88|1715.34|1697.54|21
1651051900000|2022-04-27 09:31:40|1715.4|1697.6|1713.9|1696.1|1715.4|1697.6|1713.9|1696.1|17
1651051910000|2022-04-27 09:31:50|1714.28|1696.48|1713.45|1695.65|1714.28|1696.48|1713.39|1695.59|13
1651051920000|2022-04-27 09:32:00|1713.42|1695.62|1713.45|1695.65|1713.45|1695.65|1713.39|1695.59|18
1651051930000|2022-04-27 09:32:10|1713.42|1695.62|1713.97|1696.17|1713.97|1696.17|1713.41|1695.61|16
1651051940000|2022-04-27 09:32:20|1713.96|1696.16|1714.6|1696.8|1714.6|1696.8|1713.96|1696.16|11
1651051950000|2022-04-27 09:32:30|1714.57|1696.77|1715.45|1697.65|1715.45|1697.65|1714.57|1696.77|19
1651051960000|2022-04-27 09:32:40|1715.46|1697.66|1715.44|1697.64|1715.51|1697.71|1715.44|1697.64|8
1651051970000|2022-04-27 09:32:50|1715.45|1697.65|1715.4|1697.6|1715.55|1697.75|1715.34|1697.54|11
1651051980000|2022-04-27 09:33:00|1715.42|1697.62|1715.34|1697.54|1715.42|1697.62|1714.82|1697.02|17
1651051990000|2022-04-27 09:33:10|1715.28|1697.48|1715.4|1697.6|1715.4|1697.6|1715.28|1697.48|5
1651052000000|2022-04-27 09:33:20|1715.32|1697.52|1714.6|1696.8|1715.4|1697.6|1714.6|1696.8|7
1651052010000|2022-04-27 09:33:30|1714.31|1696.51|1714.62|1696.82|1714.68|1696.88|1714.31|1696.51|18
1651052020000|2022-04-27 09:33:40|1714.52|1696.72|1715.4|1697.6|1715.4|1697.6|1714.46|1696.66|10
1651052030000|2022-04-27 09:33:50|1715.35|1697.55|1715.4|1697.6|1715.4|1697.6|1714.95|1697.15|4
1651052040000|2022-04-27 09:34:00|1715.25|1697.45|1714|1696.2|1715.25|1697.45|1713.65|1695.85|17
1651052050000|2022-04-27 09:34:10|1713.94|1696.14|1713.95|1696.15|1714|1696.2|1713.72|1695.92|8
1651052060000|2022-04-27 09:34:20|1713.76|1695.96|1714.15|1696.35|1714.15|1696.35|1713.76|1695.96|6
1651052070000|2022-04-27 09:34:30|1714.16|1696.36|1713.83|1696.03|1714.16|1696.36|1713.79|1695.99|7
1651052080000|2022-04-27 09:34:40|1713.82|1696.02|1713.92|1696.12|1713.92|1696.12|1713.82|1696.02|7
1651052090000|2022-04-27 09:34:50|1714.09|1696.29|1714.03|1696.23|1714.09|1696.29|1714.03|1696.23|4
1651052100000|2022-04-27 09:35:00|1714.06|1696.26|1715.58|1697.78|1715.58|1697.78|1714.05|1696.25|15
1651052110000|2022-04-27 09:35:10|1715.51|1697.71|1715.6|1697.8|1715.6|1697.8|1715.46|1697.66|17
1651052120000|2022-04-27 09:35:20|1715.54|1697.74|1715.45|1697.65|1715.6|1697.8|1715.45|1697.65|9
1651052130000|2022-04-27 09:35:30|1715.46|1697.66|1715.6|1697.8|1715.6|1697.8|1715.46|1697.66|3
1651052140000|2022-04-27 09:35:40|1715.49|1697.69|1715.05|1697.25|1715.55|1697.75|1714.82|1697.02|15
1651052150000|2022-04-27 09:35:50|1715.11|1697.31|1714.46|1696.66|1715.16|1697.36|1714.42|1696.62|13
1651052160000|2022-04-27 09:36:00|1714.42|1696.62|1714.33|1696.53|1714.44|1696.64|1713.98|1696.18|7
1651052170000|2022-04-27 09:36:10|1714.36|1696.56|1712.12|1694.32|1714.56|1696.76|1711.43|1693.63|34
1651052180000|2022-04-27 09:36:20|1712.17|1694.37|1711.4|1693.6|1712.17|1694.37|1711.36|1693.56|24
1651052190000|2022-04-27 09:36:30|1711.39|1693.59|1711.39|1693.59|1711.43|1693.63|1711.14|1693.34|21
1651052200000|2022-04-27 09:36:40|1711.41|1693.61|1712.4|1694.6|1712.6|1694.8|1711.41|1693.61|27
1651052210000|2022-04-27 09:36:50|1712.39|1694.59|1711.4|1693.6|1712.39|1694.59|1711.4|1693.6|11
1651052220000|2022-04-27 09:37:00|1711.45|1693.65|1711.4|1693.6|1711.45|1693.65|1711.34|1693.54|7
1651052230000|2022-04-27 09:37:10|1711.41|1693.61|1711.36|1693.56|1711.42|1693.62|1711.36|1693.56|7
1651052240000|2022-04-27 09:37:20|1711.38|1693.58|1711.45|1693.65|1711.45|1693.65|1711.14|1693.34|11
1651052250000|2022-04-27 09:37:30|1711.39|1693.59|1711.45|1693.65|1711.45|1693.65|1711.39|1693.59|3
1651052260000|2022-04-27 09:37:40|1711.5|1693.7|1711.43|1693.63|1712.18|1694.38|1711.42|1693.62|17
1651052270000|2022-04-27 09:37:50|1711.45|1693.65|1711.86|1694.06|1711.86|1694.06|1711.44|1693.64|7
1651052280000|2022-04-27 09:38:00|1711.96|1694.16|1712.46|1694.66|1712.52|1694.72|1711.96|1694.16|7
1651052290000|2022-04-27 09:38:10|1712.49|1694.69|1712.85|1695.05|1712.85|1695.05|1712.4|1694.6|5
1651052300000|2022-04-27 09:38:20|1712.9|1695.1|1712.9|1695.1|1712.9|1695.1|1712.9|1695.1|1
1651052310000|2022-04-27 09:38:30|1713.4|1695.6|1713.44|1695.64|1713.46|1695.66|1713.35|1695.55|5
1651052320000|2022-04-27 09:38:40|1713.23|1695.43|1713.4|1695.6|1713.41|1695.61|1713|1695.2|9
1651052330000|2022-04-27 09:38:50|1713.3|1695.5|1713.55|1695.75|1713.55|1695.75|1713.28|1695.48|5
1651052340000|2022-04-27 09:39:00|1713.45|1695.65|1713.4|1695.6|1713.45|1695.65|1713.3|1695.5|5
1651052360000|2022-04-27 09:39:20|1713.7|1695.9|1713.52|1695.72|1713.9|1696.1|1713.49|1695.69|22
1651052370000|2022-04-27 09:39:30|1713.65|1695.85|1713.55|1695.75|1713.72|1695.92|1713.42|1695.62|12
1651052380000|2022-04-27 09:39:40|1713.41|1695.61|1713.4|1695.6|1713.42|1695.62|1713.4|1695.6|3
1651052390000|2022-04-27 09:39:50|1713.32|1695.52|1714.25|1696.45|1714.25|1696.45|1713.32|1695.52|12
1651052400000|2022-04-27 09:40:00|1713.96|1696.16|1713.7|1695.9|1714.27|1696.47|1713.5|1695.7|11
1651052410000|2022-04-27 09:40:10|1713.61|1695.81|1714.4|1696.6|1714.4|1696.6|1713.54|1695.74|21
1651052420000|2022-04-27 09:40:20|1714.42|1696.62|1714.4|1696.6|1714.42|1696.62|1714.4|1696.6|2
1651052450000|2022-04-27 09:40:50|1714.45|1696.65|1715.4|1697.6|1715.4|1697.6|1714.45|1696.65|5
1651052460000|2022-04-27 09:41:00|1715.35|1697.55|1715.43|1697.63|1715.47|1697.67|1715.31|1697.51|8
1651052470000|2022-04-27 09:41:10|1715.53|1697.73|1715.42|1697.62|1715.53|1697.73|1715.3|1697.5|12
1651052480000|2022-04-27 09:41:20|1715.43|1697.63|1715.5|1697.7|1715.5|1697.7|1715.4|1697.6|5
1651052490000|2022-04-27 09:41:30|1715.44|1697.64|1715.44|1697.64|1715.44|1697.64|1715.44|1697.64|1
1651052500000|2022-04-27 09:41:40|1715.5|1697.7|1715.44|1697.64|1715.5|1697.7|1715.44|1697.64|7
1651052510000|2022-04-27 09:41:50|1715.3|1697.5|1715.44|1697.64|1715.44|1697.64|1715.18|1697.38|6
1651052520000|2022-04-27 09:42:00|1715.28|1697.48|1715.41|1697.61|1715.42|1697.62|1714.8|1697|13
1651052530000|2022-04-27 09:42:10|1715.42|1697.62|1715.43|1697.63|1715.45|1697.65|1715.42|1697.62|6
1651052540000|2022-04-27 09:42:20|1715.47|1697.67|1715.79|1697.99|1715.79|1697.99|1715.47|1697.67|7
1651052550000|2022-04-27 09:42:30|1715.75|1697.95|1715.75|1697.95|1715.8|1698|1715.75|1697.95|3
1651052560000|2022-04-27 09:42:40|1715.8|1698|1716.22|1698.42|1716.23|1698.43|1715.75|1697.95|8
1651052570000|2022-04-27 09:42:50|1716.21|1698.41|1716.29|1698.49|1716.4|1698.6|1716.2|1698.4|5
1651052580000|2022-04-27 09:43:00|1716.25|1698.45|1716.4|1698.6|1716.42|1698.62|1716.25|1698.45|6
1651052590000|2022-04-27 09:43:10|1716.38|1698.58|1715.9|1698.1|1716.4|1698.6|1715.75|1697.95|12
1651052600000|2022-04-27 09:43:20|1716.4|1698.6|1716.4|1698.6|1716.42|1698.62|1716.26|1698.46|5
1651052610000|2022-04-27 09:43:30|1716.3|1698.5|1716.65|1698.85|1716.65|1698.85|1716.3|1698.5|5
1651052620000|2022-04-27 09:43:40|1717.4|1699.6|1717.4|1699.6|1717.4|1699.6|1717.26|1699.46|4
1651052630000|2022-04-27 09:43:50|1717.24|1699.44|1718.05|1700.25|1718.05|1700.25|1717.24|1699.44|5
1651052640000|2022-04-27 09:44:00|1717.65|1699.85|1718.05|1700.25|1718.05|1700.25|1717.4|1699.6|8
1651052660000|2022-04-27 09:44:20|1717.57|1699.77|1717.15|1699.35|1717.57|1699.77|1717.15|1699.35|7
1651052670000|2022-04-27 09:44:30|1717.4|1699.6|1717.4|1699.6|1717.4|1699.6|1717.4|1699.6|1
1651052680000|2022-04-27 09:44:40|1717.36|1699.56|1716.75|1698.95|1717.46|1699.66|1716.43|1698.63|19
1651052690000|2022-04-27 09:44:50|1716.72|1698.92|1716.34|1698.54|1716.75|1698.95|1716.22|1698.42|12
1651052700000|2022-04-27 09:45:00|1716.22|1698.42|1716.5|1698.7|1716.5|1698.7|1716.22|1698.42|3
1651052710000|2022-04-27 09:45:10|1716.51|1698.71|1717.4|1699.6|1717.4|1699.6|1716.44|1698.64|9
1651052720000|2022-04-27 09:45:20|1717.47|1699.67|1717.8|1700|1717.8|1700|1717.47|1699.67|5
1651052730000|2022-04-27 09:45:30|1717.99|1700.19|1717.57|1699.77|1717.99|1700.19|1717.57|1699.77|7
1651052740000|2022-04-27 09:45:40|1717.7|1699.9|1718.45|1700.65|1718.45|1700.65|1717.57|1699.77|13
1651052750000|2022-04-27 09:45:50|1719.15|1701.35|1718.2|1700.4|1719.17|1701.37|1718.2|1700.4|9
1651052760000|2022-04-27 09:46:00|1718.4|1700.6|1718.65|1700.85|1718.7|1700.9|1718.21|1700.41|13
1651052770000|2022-04-27 09:46:10|1718.6|1700.8|1718.49|1700.69|1718.85|1701.05|1718.15|1700.35|11
1651052780000|2022-04-27 09:46:20|1718.85|1701.05|1718.85|1701.05|1719|1701.2|1718.49|1700.69|5
1651052790000|2022-04-27 09:46:30|1718.49|1700.69|1717.98|1700.18|1718.85|1701.05|1717.77|1699.97|12
1651052800000|2022-04-27 09:46:40|1717.81|1700.01|1717.79|1699.99|1717.81|1700.01|1717.76|1699.96|4
1651052810000|2022-04-27 09:46:50|1717.83|1700.03|1716.68|1698.88|1717.83|1700.03|1716.68|1698.88|8
1651052820000|2022-04-27 09:47:00|1716.55|1698.75|1716.74|1698.94|1716.74|1698.94|1716.5|1698.7|7
1651052840000|2022-04-27 09:47:20|1716.75|1698.95|1717.3|1699.5|1717.3|1699.5|1716.75|1698.95|3
1651052850000|2022-04-27 09:47:30|1717.17|1699.37|1717.4|1699.6|1717.76|1699.96|1717.17|1699.37|10
1651052860000|2022-04-27 09:47:40|1717.34|1699.54|1716.78|1698.98|1717.34|1699.54|1716.76|1698.96|7
1651052870000|2022-04-27 09:47:50|1716.77|1698.97|1716.45|1698.65|1716.8|1699|1716.31|1698.51|15
1651052880000|2022-04-27 09:48:00|1716.42|1698.62|1716.5|1698.7|1716.53|1698.73|1716.42|1698.62|3
1651052890000|2022-04-27 09:48:10|1716.45|1698.65|1715.5|1697.7|1716.45|1698.65|1715.44|1697.64|10
1651052900000|2022-04-27 09:48:20|1715.46|1697.66|1715.45|1697.65|1716.35|1698.55|1715.45|1697.65|11
1651052910000|2022-04-27 09:48:30|1715.48|1697.68|1715.7|1697.9|1715.7|1697.9|1715.45|1697.65|7
1651052920000|2022-04-27 09:48:40|1715.68|1697.88|1715.58|1697.78|1715.8|1698|1715.52|1697.72|15
1651052930000|2022-04-27 09:48:50|1715.61|1697.81|1716.25|1698.45|1716.26|1698.46|1715.61|1697.81|9
1651052940000|2022-04-27 09:49:00|1716.26|1698.46|1716.48|1698.68|1716.55|1698.75|1716.24|1698.44|15
1651052950000|2022-04-27 09:49:10|1716.51|1698.71|1718.04|1700.24|1718.04|1700.24|1716.51|1698.71|9
1651052960000|2022-04-27 09:49:20|1717.83|1700.03|1718.13|1700.33|1718.13|1700.33|1717.46|1699.66|16
1651052970000|2022-04-27 09:49:30|1717.5|1699.7|1718.4|1700.6|1718.4|1700.6|1717.5|1699.7|4
1651052980000|2022-04-27 09:49:40|1718.35|1700.55|1718.4|1700.6|1718.4|1700.6|1718.35|1700.55|2
1651052990000|2022-04-27 09:49:50|1718.17|1700.37|1718.4|1700.6|1718.4|1700.6|1717.96|1700.16|6
1651053000000|2022-04-27 09:50:00|1718.24|1700.44|1718.4|1700.6|1718.4|1700.6|1718.24|1700.44|3
1651053020000|2022-04-27 09:50:20|1718.5|1700.7|1719.15|1701.35|1719.15|1701.35|1718.5|1700.7|5
1651053030000|2022-04-27 09:50:30|1719.05|1701.25|1719.4|1701.6|1719.4|1701.6|1719.05|1701.25|3
1651053050000|2022-04-27 09:50:50|1719.19|1701.39|1719.17|1701.37|1719.19|1701.39|1719.17|1701.37|3
1651053060000|2022-04-27 09:51:00|1719|1701.2|1719|1701.2|1719|1701.2|1719|1701.2|1
1651053070000|2022-04-27 09:51:10|1718.95|1701.15|1718.95|1701.15|1718.95|1701.15|1718.95|1701.15|1
1651053080000|2022-04-27 09:51:20|1718.9|1701.1|1718.95|1701.15|1718.95|1701.15|1718.9|1701.1|2
1651053090000|2022-04-27 09:51:30|1718.73|1700.93|1718.85|1701.05|1718.85|1701.05|1718.73|1700.93|2
1651053100000|2022-04-27 09:51:40|1718.9|1701.1|1718.47|1700.67|1718.9|1701.1|1718.46|1700.66|12
1651053110000|2022-04-27 09:51:50|1718.23|1700.43|1718.4|1700.6|1718.4|1700.6|1718.23|1700.43|2
1651053120000|2022-04-27 09:52:00|1718.26|1700.46|1718.4|1700.6|1718.4|1700.6|1718.26|1700.46|2
1651053160000|2022-04-27 09:52:40|1718.52|1700.72|1718.85|1701.05|1718.85|1701.05|1718.52|1700.72|4
1651053170000|2022-04-27 09:52:50|1718.79|1700.99|1719.4|1701.6|1719.4|1701.6|1718.79|1700.99|4
1651053180000|2022-04-27 09:53:00|1719.36|1701.56|1719.4|1701.6|1719.42|1701.62|1719.27|1701.47|4
1651053190000|2022-04-27 09:53:10|1718.95|1701.15|1718.65|1700.85|1718.95|1701.15|1718.44|1700.64|11
1651053200000|2022-04-27 09:53:20|1718.55|1700.75|1718.6|1700.8|1718.6|1700.8|1718.55|1700.75|2
1651053220000|2022-04-27 09:53:40|1718.55|1700.75|1718.4|1700.6|1718.55|1700.75|1718.35|1700.55|5
1651053230000|2022-04-27 09:53:50|1718.51|1700.71|1718.75|1700.95|1718.75|1700.95|1718.5|1700.7|4
1651053240000|2022-04-27 09:54:00|1718.85|1701.05|1718.85|1701.05|1718.85|1701.05|1718.85|1701.05|1
1651053250000|2022-04-27 09:54:10|1719.15|1701.35|1719.15|1701.35|1719.15|1701.35|1719.15|1701.35|1
1651053260000|2022-04-27 09:54:20|1719.17|1701.37|1719.4|1701.6|1719.4|1701.6|1719.1|1701.3|3
1651053270000|2022-04-27 09:54:30|1719.34|1701.54|1719.34|1701.54|1719.34|1701.54|1719.34|1701.54|1
1651053280000|2022-04-27 09:54:40|1719.42|1701.62|1720.4|1702.6|1720.4|1702.6|1719.42|1701.62|7
1651053290000|2022-04-27 09:54:50|1720.27|1702.47|1719.47|1701.67|1720.27|1702.47|1719.46|1701.66|9
1651053300000|2022-04-27 09:55:00|1719.46|1701.66|1720.4|1702.6|1720.4|1702.6|1719.33|1701.53|11
1651053310000|2022-04-27 09:55:10|1720.31|1702.51|1721.4|1703.6|1721.4|1703.6|1720.23|1702.43|12
1651053320000|2022-04-27 09:55:20|1721.24|1703.44|1721.41|1703.61|1721.41|1703.61|1721.24|1703.44|2
1651053330000|2022-04-27 09:55:30|1721.18|1703.38|1721.4|1703.6|1721.4|1703.6|1721.1|1703.3|6
1651053340000|2022-04-27 09:55:40|1721.24|1703.44|1721.4|1703.6|1721.4|1703.6|1721.24|1703.44|5
1651053350000|2022-04-27 09:55:50|1721.52|1703.72|1722.4|1704.6|1722.4|1704.6|1721.52|1703.72|5
1651053370000|2022-04-27 09:56:10|1722.35|1704.55|1722.4|1704.6|1722.4|1704.6|1722.3|1704.5|3
1651053380000|2022-04-27 09:56:20|1722.15|1704.35|1722.7|1704.9|1723.4|1705.6|1722|1704.2|10
1651053390000|2022-04-27 09:56:30|1722.78|1704.98|1722.95|1705.15|1722.95|1705.15|1722.75|1704.95|5
1651053400000|2022-04-27 09:56:40|1723.4|1705.6|1723.4|1705.6|1723.52|1705.72|1722.93|1705.13|8
1651053410000|2022-04-27 09:56:50|1723.51|1705.71|1723.9|1706.1|1723.9|1706.1|1723.4|1705.6|9
1651053420000|2022-04-27 09:57:00|1724.19|1706.39|1724.15|1706.35|1724.19|1706.39|1724.15|1706.35|3
1651053430000|2022-04-27 09:57:10|1724.4|1706.6|1724.42|1706.62|1724.42|1706.62|1724.29|1706.49|4
1651053440000|2022-04-27 09:57:20|1724.1|1706.3|1724.16|1706.36|1724.16|1706.36|1723.85|1706.05|8
1651053450000|2022-04-27 09:57:30|1724.15|1706.35|1723.4|1705.6|1724.15|1706.35|1723.4|1705.6|9
1651053460000|2022-04-27 09:57:40|1723.42|1705.62|1722.44|1704.64|1723.42|1705.62|1722.44|1704.64|6
1651053470000|2022-04-27 09:57:50|1722.29|1704.49|1722.75|1704.95|1722.85|1705.05|1722.29|1704.49|9
1651053480000|2022-04-27 09:58:00|1722.81|1705.01|1723.42|1705.62|1723.42|1705.62|1722.81|1705.01|8
1651053490000|2022-04-27 09:58:10|1723.33|1705.53|1722.49|1704.69|1723.33|1705.53|1722.42|1704.62|13
1651053500000|2022-04-27 09:58:20|1722.48|1704.68|1722.4|1704.6|1722.49|1704.69|1722.26|1704.46|4
1651053510000|2022-04-27 09:58:30|1722.31|1704.51|1721.65|1703.85|1722.31|1704.51|1721.4|1703.6|12
1651053520000|2022-04-27 09:58:40|1721.76|1703.96|1722.4|1704.6|1722.4|1704.6|1721.59|1703.79|9
1651053530000|2022-04-27 09:58:50|1722.22|1704.42|1721.7|1703.9|1722.22|1704.42|1721.44|1703.64|12
1651053540000|2022-04-27 09:59:00|1721.66|1703.86|1721.4|1703.6|1721.7|1703.9|1721.4|1703.6|4
1651053550000|2022-04-27 09:59:10|1721.51|1703.71|1722.4|1704.6|1722.4|1704.6|1721.51|1703.71|9
1651053560000|2022-04-27 09:59:20|1722.17|1704.37|1722.3|1704.5|1722.4|1704.6|1722.17|1704.37|3
1651053570000|2022-04-27 09:59:30|1722.25|1704.45|1721.42|1703.62|1722.25|1704.45|1721.4|1703.6|6
1651053580000|2022-04-27 09:59:40|1721.25|1703.45|1721.22|1703.42|1721.26|1703.46|1720.45|1702.65|22
1651053590000|2022-04-27 09:59:50|1721.21|1703.41|1721.4|1703.6|1721.4|1703.6|1721.2|1703.4|7
1651053600000|2022-04-27 10:00:00|1721.43|1703.63|1722.7|1704.9|1722.9|1705.1|1721.32|1703.52|18
1651053610000|2022-04-27 10:00:10|1722.8|1705|1723.05|1705.25|1723.4|1705.6|1722.8|1705|6
1651053620000|2022-04-27 10:00:20|1723.09|1705.29|1723.42|1705.62|1723.46|1705.66|1723.09|1705.29|6
1651053630000|2022-04-27 10:00:30|1723.43|1705.63|1723.43|1705.63|1723.43|1705.63|1723.43|1705.63|1
1651053640000|2022-04-27 10:00:40|1723.4|1705.6|1723.39|1705.59|1723.4|1705.6|1723.39|1705.59|2
1651053650000|2022-04-27 10:00:50|1722.79|1704.99|1722.44|1704.64|1722.79|1704.99|1722.44|1704.64|7
1651053660000|2022-04-27 10:01:00|1722.45|1704.65|1723.33|1705.53|1723.4|1705.6|1722.4|1704.6|12
1651053670000|2022-04-27 10:01:10|1723.25|1705.45|1723.41|1705.61|1723.42|1705.62|1723.25|1705.45|3
1651053680000|2022-04-27 10:01:20|1723.4|1705.6|1722.45|1704.65|1723.4|1705.6|1722.37|1704.57|9
1651053690000|2022-04-27 10:01:30|1722.38|1704.58|1722.4|1704.6|1722.44|1704.64|1722.23|1704.43|7
1651053710000|2022-04-27 10:01:50|1722.41|1704.61|1722.4|1704.6|1722.41|1704.61|1722.4|1704.6|2
1651053720000|2022-04-27 10:02:00|1722.42|1704.62|1722.4|1704.6|1722.42|1704.62|1722.2|1704.4|3
1651053730000|2022-04-27 10:02:10|1721.94|1704.14|1722.4|1704.6|1722.4|1704.6|1721.94|1704.14|3
1651053740000|2022-04-27 10:02:20|1721.83|1704.03|1721.81|1704.01|1721.83|1704.03|1721.4|1703.6|12
1651053750000|2022-04-27 10:02:30|1721.82|1704.02|1720.5|1702.7|1722.4|1704.6|1720.5|1702.7|19
1651053760000|2022-04-27 10:02:40|1720.45|1702.65|1721.4|1703.6|1721.44|1703.64|1720.45|1702.65|10
1651053770000|2022-04-27 10:02:50|1721.3|1703.5|1721.4|1703.6|1721.5|1703.7|1721.3|1703.5|4
1651053790000|2022-04-27 10:03:10|1721.27|1703.47|1721.42|1703.62|1721.42|1703.62|1721.27|1703.47|5
1651053800000|2022-04-27 10:03:20|1721.02|1703.22|1721|1703.2|1721.02|1703.22|1721|1703.2|2
1651053810000|2022-04-27 10:03:30|1721.4|1703.6|1721.4|1703.6|1721.4|1703.6|1721.4|1703.6|1
1651053820000|2022-04-27 10:03:40|1721.37|1703.57|1721.4|1703.6|1721.42|1703.62|1721.33|1703.53|9
1651053830000|2022-04-27 10:03:50|1721|1703.2|1720.9|1703.1|1721|1703.2|1720.82|1703.02|3
1651053840000|2022-04-27 10:04:00|1720.8|1703|1720.45|1702.65|1720.8|1703|1720.45|1702.65|13
1651053850000|2022-04-27 10:04:10|1720.46|1702.66|1720.06|1702.26|1720.55|1702.75|1719.77|1701.97|19
1651053860000|2022-04-27 10:04:20|1720.07|1702.27|1720.1|1702.3|1720.14|1702.34|1720.06|1702.26|8
1651053870000|2022-04-27 10:04:30|1720.09|1702.29|1720.1|1702.3|1720.1|1702.3|1720.09|1702.29|2
1651053880000|2022-04-27 10:04:40|1720.29|1702.49|1720.4|1702.6|1720.85|1703.05|1720.25|1702.45|8
1651053890000|2022-04-27 10:04:50|1720.25|1702.45|1720.4|1702.6|1720.4|1702.6|1720.25|1702.45|3
1651053900000|2022-04-27 10:05:00|1720.37|1702.57|1720.4|1702.6|1720.41|1702.61|1720.15|1702.35|6
1651053910000|2022-04-27 10:05:10|1720.47|1702.67|1719.95|1702.15|1720.47|1702.67|1719.91|1702.11|8
1651053920000|2022-04-27 10:05:20|1720.3|1702.5|1719.5|1701.7|1720.3|1702.5|1719.45|1701.65|9
1651053930000|2022-04-27 10:05:30|1719.55|1701.75|1719.63|1701.83|1719.7|1701.9|1719.55|1701.75|8
1651053940000|2022-04-27 10:05:40|1719.5|1701.7|1718.89|1701.09|1719.5|1701.7|1718.89|1701.09|7
1651053950000|2022-04-27 10:05:50|1718.75|1700.95|1718.65|1700.85|1718.75|1700.95|1718.65|1700.85|3
1651053960000|2022-04-27 10:06:00|1718.59|1700.79|1718.88|1701.08|1718.88|1701.08|1718.59|1700.79|5
1651053970000|2022-04-27 10:06:10|1718.79|1700.99|1719.7|1701.9|1719.7|1701.9|1718.79|1700.99|17
1651053980000|2022-04-27 10:06:20|1719.86|1702.06|1719.95|1702.15|1719.95|1702.15|1719.86|1702.06|2
1651053990000|2022-04-27 10:06:30|1719.45|1701.65|1719.45|1701.65|1719.45|1701.65|1719.45|1701.65|1
1651054000000|2022-04-27 10:06:40|1719.5|1701.7|1719.63|1701.83|1719.63|1701.83|1719.5|1701.7|9
1651054020000|2022-04-27 10:07:00|1719.61|1701.81|1720.7|1702.9|1720.7|1702.9|1719.59|1701.79|17
1651054030000|2022-04-27 10:07:10|1720.4|1702.6|1720.44|1702.64|1720.45|1702.65|1720.34|1702.54|5
1651054040000|2022-04-27 10:07:20|1720.45|1702.65|1720.37|1702.57|1720.5|1702.7|1720.27|1702.47|9
1651054050000|2022-04-27 10:07:30|1720.28|1702.48|1719.58|1701.78|1720.28|1702.48|1719.23|1701.43|10
1651054060000|2022-04-27 10:07:40|1719.6|1701.8|1718.45|1700.65|1719.62|1701.82|1718.37|1700.57|20
1651054070000|2022-04-27 10:07:50|1718.44|1700.64|1718.45|1700.65|1718.45|1700.65|1718.39|1700.59|10
1651054080000|2022-04-27 10:08:00|1718.4|1700.6|1717.32|1699.52|1718.4|1700.6|1717.25|1699.45|18
1651054090000|2022-04-27 10:08:10|1717.34|1699.54|1717.85|1700.05|1717.96|1700.16|1717.34|1699.54|21
1651054100000|2022-04-27 10:08:20|1717.9|1700.1|1717.47|1699.67|1718.4|1700.6|1717.4|1699.6|12
1651054110000|2022-04-27 10:08:30|1717.45|1699.65|1717.42|1699.62|1717.46|1699.66|1717.2|1699.4|8
1651054130000|2022-04-27 10:08:50|1717.23|1699.43|1717.43|1699.63|1717.44|1699.64|1717.23|1699.43|5
1651054140000|2022-04-27 10:09:00|1716.91|1699.11|1716.95|1699.15|1716.95|1699.15|1716.89|1699.09|3
1651054150000|2022-04-27 10:09:10|1716.79|1698.99|1715.4|1697.6|1716.79|1698.99|1715.4|1697.6|17
1651054160000|2022-04-27 10:09:20|1715.7|1697.9|1715.53|1697.73|1715.85|1698.05|1715.49|1697.69|7
1651054170000|2022-04-27 10:09:30|1715.4|1697.6|1715.4|1697.6|1715.46|1697.66|1715.4|1697.6|5
1651054180000|2022-04-27 10:09:40|1715.45|1697.65|1714.47|1696.67|1715.45|1697.65|1714.4|1696.6|12
1651054190000|2022-04-27 10:09:50|1714.46|1696.66|1714.4|1696.6|1714.48|1696.68|1714.32|1696.52|4
1651054200000|2022-04-27 10:10:00|1714.02|1696.22|1714.81|1697.01|1714.81|1697.01|1714|1696.2|10
1651054210000|2022-04-27 10:10:10|1714.72|1696.92|1714.67|1696.87|1714.72|1696.92|1714.34|1696.54|11
1651054220000|2022-04-27 10:10:20|1714.6|1696.8|1714.4|1696.6|1714.63|1696.83|1714.05|1696.25|8
1651054230000|2022-04-27 10:10:30|1714.28|1696.48|1713.52|1695.72|1714.28|1696.48|1713.46|1695.66|12
1651054240000|2022-04-27 10:10:40|1713.45|1695.65|1713.42|1695.62|1713.45|1695.65|1713.27|1695.47|8
1651054250000|2022-04-27 10:10:50|1713|1695.2|1712.55|1694.75|1713|1695.2|1712.47|1694.67|14
1651054260000|2022-04-27 10:11:00|1712.68|1694.88|1714.2|1696.4|1714.2|1696.4|1712.63|1694.83|13
1651054270000|2022-04-27 10:11:10|1714.03|1696.23|1714.7|1696.9|1714.7|1696.9|1714.03|1696.23|4
1651054280000|2022-04-27 10:11:20|1714.73|1696.93|1715.4|1697.6|1715.4|1697.6|1714.73|1696.93|4
1651054300000|2022-04-27 10:11:40|1715.28|1697.48|1714.7|1696.9|1715.28|1697.48|1714.65|1696.85|6
1651054310000|2022-04-27 10:11:50|1714.65|1696.85|1714.43|1696.63|1714.65|1696.85|1714.4|1696.6|6
1651054320000|2022-04-27 10:12:00|1714.42|1696.62|1713.81|1696.01|1714.42|1696.62|1713.56|1695.76|11
1651054330000|2022-04-27 10:12:10|1713.82|1696.02|1714.42|1696.62|1714.82|1697.02|1713.65|1695.85|11
1651054340000|2022-04-27 10:12:20|1714.56|1696.76|1714.7|1696.9|1714.78|1696.98|1714.47|1696.67|8
1651054350000|2022-04-27 10:12:30|1714.5|1696.7|1714.18|1696.38|1714.5|1696.7|1714.18|1696.38|4
1651054360000|2022-04-27 10:12:40|1714.43|1696.63|1714.4|1696.6|1714.43|1696.63|1714.4|1696.6|3
1651054370000|2022-04-27 10:12:50|1714.42|1696.62|1713.47|1695.67|1714.42|1696.62|1713.45|1695.65|9
1651054380000|2022-04-27 10:13:00|1713.45|1695.65|1712.49|1694.69|1713.45|1695.65|1712.42|1694.62|8
1651054390000|2022-04-27 10:13:10|1712.48|1694.68|1712.46|1694.66|1712.48|1694.68|1712.4|1694.6|5
1651054400000|2022-04-27 10:13:20|1712.23|1694.43|1711.8|1694|1712.4|1694.6|1711.8|1694|8
1651054410000|2022-04-27 10:13:30|1711.85|1694.05|1711.45|1693.65|1711.85|1694.05|1711.44|1693.64|6
1651054420000|2022-04-27 10:13:40|1711.44|1693.64|1711.63|1693.83|1711.63|1693.83|1711.44|1693.64|4
1651054430000|2022-04-27 10:13:50|1712.35|1694.55|1712.33|1694.53|1712.35|1694.55|1711.93|1694.13|10
1651054440000|2022-04-27 10:14:00|1712.4|1694.6|1712.4|1694.6|1712.4|1694.6|1712.07|1694.27|8
1651054450000|2022-04-27 10:14:10|1712.19|1694.39|1712.4|1694.6|1712.4|1694.6|1712.19|1694.39|5
1651054460000|2022-04-27 10:14:20|1712.35|1694.55|1711.47|1693.67|1712.35|1694.55|1711.4|1693.6|7
1651054470000|2022-04-27 10:14:30|1711.49|1693.69|1712.4|1694.6|1712.4|1694.6|1711.49|1693.69|6
1651054480000|2022-04-27 10:14:40|1711.91|1694.11|1712.4|1694.6|1712.4|1694.6|1711.91|1694.11|4
1651054500000|2022-04-27 10:15:00|1712.21|1694.41|1711.8|1694|1712.4|1694.6|1711.44|1693.64|9
1651054510000|2022-04-27 10:15:10|1711.5|1693.7|1711.75|1693.95|1712.4|1694.6|1711.5|1693.7|14
1651054520000|2022-04-27 10:15:20|1711.9|1694.1|1711.5|1693.7|1712.4|1694.6|1711.5|1693.7|12
1651054530000|2022-04-27 10:15:30|1711.7|1693.9|1711.45|1693.65|1711.7|1693.9|1711.43|1693.63|6
1651054540000|2022-04-27 10:15:40|1711.44|1693.64|1711.4|1693.6|1711.44|1693.64|1711.36|1693.56|4
1651054550000|2022-04-27 10:15:50|1711.35|1693.55|1711.4|1693.6|1711.4|1693.6|1711.35|1693.55|3
1651054560000|2022-04-27 10:16:00|1711.2|1693.4|1711.4|1693.6|1711.4|1693.6|1711.2|1693.4|2
1651054570000|2022-04-27 10:16:10|1711.37|1693.57|1711.4|1693.6|1711.4|1693.6|1711.37|1693.57|2
1651054590000|2022-04-27 10:16:30|1711.36|1693.56|1710.54|1692.74|1711.36|1693.56|1710.54|1692.74|9
1651054600000|2022-04-27 10:16:40|1710.75|1692.95|1709.82|1692.02|1710.75|1692.95|1709.7|1691.9|17
1651054610000|2022-04-27 10:16:50|1709.75|1691.95|1709.65|1691.85|1709.75|1691.95|1709.6|1691.8|4
1651054620000|2022-04-27 10:17:00|1709.4|1691.6|1710.1|1692.3|1710.1|1692.3|1708.82|1691.02|19
1651054630000|2022-04-27 10:17:10|1710.35|1692.55|1712.08|1694.28|1712.35|1694.55|1710.15|1692.35|35
1651054640000|2022-04-27 10:17:20|1712.09|1694.29|1711.65|1693.85|1712.1|1694.3|1711.4|1693.6|11
1651054650000|2022-04-27 10:17:30|1711.46|1693.66|1712.25|1694.45|1712.27|1694.47|1711.46|1693.66|10
1651054660000|2022-04-27 10:17:40|1712.26|1694.46|1713.4|1695.6|1713.4|1695.6|1712.26|1694.46|13
1651054680000|2022-04-27 10:18:00|1713.31|1695.51|1713.65|1695.85|1713.73|1695.93|1713.31|1695.51|6
1651054690000|2022-04-27 10:18:10|1714.21|1696.41|1714.4|1696.6|1714.4|1696.6|1713.87|1696.07|5
1651054700000|2022-04-27 10:18:20|1714.21|1696.41|1714.4|1696.6|1714.4|1696.6|1714.18|1696.38|5
1651054710000|2022-04-27 10:18:30|1714.31|1696.51|1714.28|1696.48|1714.4|1696.6|1714.28|1696.48|3
1651054720000|2022-04-27 10:18:40|1714.3|1696.5|1714.25|1696.45|1714.5|1696.7|1714.1|1696.3|6
1651054730000|2022-04-27 10:18:50|1714.2|1696.4|1712.79|1694.99|1714.2|1696.4|1712.65|1694.85|15
1651054740000|2022-04-27 10:19:00|1712.83|1695.03|1713.25|1695.45|1713.4|1695.6|1712.57|1694.77|8
1651054750000|2022-04-27 10:19:10|1713.32|1695.52|1713.4|1695.6|1713.4|1695.6|1713.32|1695.52|2
1651054770000|2022-04-27 10:19:30|1713.32|1695.52|1712.4|1694.6|1713.32|1695.52|1712.3|1694.5|22
1651054780000|2022-04-27 10:19:40|1712.35|1694.55|1712.45|1694.65|1712.45|1694.65|1712.35|1694.55|5
1651054790000|2022-04-27 10:19:50|1712.46|1694.66|1712.6|1694.8|1712.65|1694.85|1712.46|1694.66|9
1651054800000|2022-04-27 10:20:00|1712.63|1694.83|1712.4|1694.6|1712.7|1694.9|1712.4|1694.6|9
1651054810000|2022-04-27 10:20:10|1712.53|1694.73|1713.27|1695.47|1713.4|1695.6|1712.53|1694.73|17
1651054820000|2022-04-27 10:20:20|1713.43|1695.63|1713.4|1695.6|1713.43|1695.63|1713.4|1695.6|2
1651054830000|2022-04-27 10:20:30|1713.33|1695.53|1713.4|1695.6|1713.4|1695.6|1713.33|1695.53|4
1651054840000|2022-04-27 10:20:40|1713.37|1695.57|1713.4|1695.6|1713.4|1695.6|1713.37|1695.57|3
1651054870000|2022-04-27 10:21:10|1713.45|1695.65|1714.28|1696.48|1714.28|1696.48|1713.45|1695.65|9
1651054880000|2022-04-27 10:21:20|1714.44|1696.64|1714.61|1696.81|1714.73|1696.93|1714.44|1696.64|8
1651054890000|2022-04-27 10:21:30|1714.63|1696.83|1714.56|1696.76|1714.75|1696.95|1714.5|1696.7|9
1651054900000|2022-04-27 10:21:40|1714.66|1696.86|1714.56|1696.76|1714.66|1696.86|1714.56|1696.76|2
1651054910000|2022-04-27 10:21:50|1714.8|1697|1714.56|1696.76|1714.8|1697|1714.56|1696.76|2
1651054920000|2022-04-27 10:22:00|1714.8|1697|1716.4|1698.6|1716.4|1698.6|1714.68|1696.88|7
1651054930000|2022-04-27 10:22:10|1716.3|1698.5|1716.4|1698.6|1716.4|1698.6|1716.27|1698.47|3
1651054940000|2022-04-27 10:22:20|1716.42|1698.62|1716.4|1698.6|1716.42|1698.62|1716.21|1698.41|4
1651054950000|2022-04-27 10:22:30|1716.2|1698.4|1717.15|1699.35|1717.15|1699.35|1716.2|1698.4|5
1651054960000|2022-04-27 10:22:40|1717.02|1699.22|1717.4|1699.6|1717.4|1699.6|1717.02|1699.22|3
1651054980000|2022-04-27 10:23:00|1717.48|1699.68|1717.6|1699.8|1717.6|1699.8|1717.48|1699.68|2
1651054990000|2022-04-27 10:23:10|1717.52|1699.72|1717.6|1699.8|1717.6|1699.8|1717.48|1699.68|3
1651055000000|2022-04-27 10:23:20|1717.46|1699.66|1717.65|1699.85|1717.65|1699.85|1717.39|1699.59|3
1651055020000|2022-04-27 10:23:40|1718.1|1700.3|1718.4|1700.6|1718.4|1700.6|1718.1|1700.3|2
1651055030000|2022-04-27 10:23:50|1717.9|1700.1|1717.25|1699.45|1717.9|1700.1|1717.06|1699.26|8
1651055040000|2022-04-27 10:24:00|1717.19|1699.39|1717.4|1699.6|1717.4|1699.6|1717.19|1699.39|3
1651055050000|2022-04-27 10:24:10|1717.14|1699.34|1717.3|1699.5|1717.3|1699.5|1716.8|1699|5
1651055060000|2022-04-27 10:24:20|1717.35|1699.55|1716.7|1698.9|1717.4|1699.6|1716.58|1698.78|5
1651055070000|2022-04-27 10:24:30|1716.45|1698.65|1716.35|1698.55|1716.45|1698.65|1716.34|1698.54|7
1651055080000|2022-04-27 10:24:40|1716.43|1698.63|1716.41|1698.61|1716.43|1698.63|1716.28|1698.48|5
1651055090000|2022-04-27 10:24:50|1716.24|1698.44|1716.22|1698.42|1716.4|1698.6|1716.22|1698.42|3
1651055100000|2022-04-27 10:25:00|1715.87|1698.07|1715.5|1697.7|1715.87|1698.07|1715.4|1697.6|11
1651055110000|2022-04-27 10:25:10|1715.43|1697.63|1715.43|1697.63|1715.43|1697.63|1715.43|1697.63|1
1651055120000|2022-04-27 10:25:20|1715.4|1697.6|1715.4|1697.6|1715.4|1697.6|1715.4|1697.6|1
1651055140000|2022-04-27 10:25:40|1715.55|1697.75|1715.65|1697.85|1715.65|1697.85|1715.55|1697.75|3
1651055150000|2022-04-27 10:25:50|1715.4|1697.6|1715.4|1697.6|1715.4|1697.6|1715.36|1697.56|3
1651055160000|2022-04-27 10:26:00|1715.37|1697.57|1715.45|1697.65|1715.45|1697.65|1715.37|1697.57|4
1651055170000|2022-04-27 10:26:10|1715.4|1697.6|1715.4|1697.6|1715.55|1697.75|1715.4|1697.6|6
1651055180000|2022-04-27 10:26:20|1715.46|1697.66|1716.26|1698.46|1716.4|1698.6|1715.46|1697.66|14
1651055190000|2022-04-27 10:26:30|1716.27|1698.47|1717.4|1699.6|1717.4|1699.6|1716.27|1698.47|12
1651055200000|2022-04-27 10:26:40|1717.33|1699.53|1717.4|1699.6|1717.4|1699.6|1717.33|1699.53|2
1651055210000|2022-04-27 10:26:50|1717.33|1699.53|1716.95|1699.15|1717.43|1699.63|1716.95|1699.15|7
1651055220000|2022-04-27 10:27:00|1716.8|1699|1716.75|1698.95|1716.8|1699|1716.73|1698.93|4
1651055230000|2022-04-27 10:27:10|1716.73|1698.93|1716.48|1698.68|1716.73|1698.93|1716.4|1698.6|3
1651055240000|2022-04-27 10:27:20|1716.49|1698.69|1716.4|1698.6|1716.49|1698.69|1716.23|1698.43|12
1651055250000|2022-04-27 10:27:30|1716.28|1698.48|1716.42|1698.62|1716.43|1698.63|1716.28|1698.48|6
1651055260000|2022-04-27 10:27:40|1716.43|1698.63|1715.8|1698|1716.43|1698.63|1715.8|1698|6
1651055270000|2022-04-27 10:27:50|1715.65|1697.85|1715.8|1698|1715.85|1698.05|1715.58|1697.78|4
1651055280000|2022-04-27 10:28:00|1715.48|1697.68|1716.31|1698.51|1716.4|1698.6|1715.48|1697.68|7
1651055290000|2022-04-27 10:28:10|1716.33|1698.53|1717.4|1699.6|1717.4|1699.6|1716.33|1698.53|5
1651055300000|2022-04-27 10:28:20|1717.34|1699.54|1717.55|1699.75|1717.55|1699.75|1717.33|1699.53|11
1651055310000|2022-04-27 10:28:30|1717.53|1699.73|1718.29|1700.49|1718.4|1700.6|1717.45|1699.65|5
1651055320000|2022-04-27 10:28:40|1718.4|1700.6|1718.4|1700.6|1718.4|1700.6|1718.4|1700.6|1
1651055330000|2022-04-27 10:28:50|1718.33|1700.53|1717.8|1700|1718.44|1700.64|1717.75|1699.95|9
1651055340000|2022-04-27 10:29:00|1717.61|1699.81|1717.42|1699.62|1717.65|1699.85|1717.4|1699.6|6
1651055350000|2022-04-27 10:29:10|1717.35|1699.55|1717.48|1699.68|1717.6|1699.8|1717.35|1699.55|14
1651055360000|2022-04-27 10:29:20|1717.5|1699.7|1718.4|1700.6|1718.4|1700.6|1717.5|1699.7|9
1651055370000|2022-04-27 10:29:30|1718.31|1700.51|1719.87|1702.07|1720.4|1702.6|1718.31|1700.51|12
1651055380000|2022-04-27 10:29:40|1719.94|1702.14|1720.4|1702.6|1720.4|1702.6|1719.94|1702.14|8
1651055400000|2022-04-27 10:30:00|1720.35|1702.55|1720.4|1702.6|1720.4|1702.6|1719.56|1701.76|13
1651055410000|2022-04-27 10:30:10|1720.31|1702.51|1719.65|1701.85|1720.31|1702.51|1719.54|1701.74|9
1651055420000|2022-04-27 10:30:20|1719.61|1701.81|1719.4|1701.6|1719.65|1701.85|1719.4|1701.6|7
1651055450000|2022-04-27 10:30:50|1719.43|1701.63|1718.72|1700.92|1719.43|1701.63|1718.72|1700.92|8
1651055460000|2022-04-27 10:31:00|1718.7|1700.9|1717.99|1700.19|1718.7|1700.9|1717.99|1700.19|14
1651055470000|2022-04-27 10:31:10|1717.89|1700.09|1718.38|1700.58|1718.38|1700.58|1717.89|1700.09|9
1651055480000|2022-04-27 10:31:20|1718.35|1700.55|1718.45|1700.65|1718.45|1700.65|1718.35|1700.55|3
1651055490000|2022-04-27 10:31:30|1718.42|1700.62|1719.38|1701.58|1719.4|1701.6|1718.42|1700.62|9
1651055500000|2022-04-27 10:31:40|1719.4|1701.6|1719.4|1701.6|1719.41|1701.61|1719.4|1701.6|3
1651055510000|2022-04-27 10:31:50|1719.37|1701.57|1719.65|1701.85|1719.65|1701.85|1719.31|1701.51|9
1651055520000|2022-04-27 10:32:00|1719.59|1701.79|1719.75|1701.95|1719.75|1701.95|1718.7|1700.9|14
1651055530000|2022-04-27 10:32:10|1719.65|1701.85|1720.2|1702.4|1720.34|1702.54|1719.65|1701.85|12
1651055540000|2022-04-27 10:32:20|1720.19|1702.39|1719.75|1701.95|1720.4|1702.6|1719.7|1701.9|7
1651055550000|2022-04-27 10:32:30|1719.44|1701.64|1718.95|1701.15|1719.44|1701.64|1718.88|1701.08|6
1651055560000|2022-04-27 10:32:40|1718.9|1701.1|1718.65|1700.85|1719.28|1701.48|1718.65|1700.85|9
1651055570000|2022-04-27 10:32:50|1718.62|1700.82|1718.63|1700.83|1718.63|1700.83|1718.11|1700.31|19
1651055580000|2022-04-27 10:33:00|1718.53|1700.73|1718.56|1700.76|1718.58|1700.78|1718.45|1700.65|7
1651055600000|2022-04-27 10:33:20|1718.6|1700.8|1718.56|1700.76|1718.6|1700.8|1718.53|1700.73|3
1651055610000|2022-04-27 10:33:30|1718.6|1700.8|1718.55|1700.75|1718.6|1700.8|1718.55|1700.75|2
1651055620000|2022-04-27 10:33:40|1718.52|1700.72|1718.63|1700.83|1718.65|1700.85|1718.52|1700.72|7
1651055630000|2022-04-27 10:33:50|1718.66|1700.86|1718.61|1700.81|1718.66|1700.86|1718.61|1700.81|2
1651055640000|2022-04-27 10:34:00|1718.59|1700.79|1718.55|1700.75|1718.68|1700.88|1718.55|1700.75|5
1651055650000|2022-04-27 10:34:10|1718.68|1700.88|1718.55|1700.75|1718.68|1700.88|1718.55|1700.75|2
1651055660000|2022-04-27 10:34:20|1718.68|1700.88|1719.35|1701.55|1719.35|1701.55|1718.58|1700.78|9
1651055670000|2022-04-27 10:34:30|1719.34|1701.54|1718.74|1700.94|1719.34|1701.54|1718.74|1700.94|4
1651055680000|2022-04-27 10:34:40|1718.72|1700.92|1718.63|1700.83|1718.75|1700.95|1718.63|1700.83|3
1651055690000|2022-04-27 10:34:50|1718.72|1700.92|1718.55|1700.75|1718.72|1700.92|1718.52|1700.72|7
1651055700000|2022-04-27 10:35:00|1718.6|1700.8|1718.43|1700.63|1718.6|1700.8|1718.43|1700.63|4
1651055710000|2022-04-27 10:35:10|1718.46|1700.66|1718.7|1700.9|1718.7|1700.9|1718.46|1700.66|4
1651055720000|2022-04-27 10:35:20|1718.65|1700.85|1718.63|1700.83|1718.65|1700.85|1718.55|1700.75|6
1651055730000|2022-04-27 10:35:30|1718.65|1700.85|1717.75|1699.95|1718.65|1700.85|1717.75|1699.95|8
1651055740000|2022-04-27 10:35:40|1717.65|1699.85|1718.4|1700.6|1718.4|1700.6|1717.65|1699.85|8
1651055750000|2022-04-27 10:35:50|1718.32|1700.52|1718.4|1700.6|1718.48|1700.68|1718.31|1700.51|8
1651055760000|2022-04-27 10:36:00|1718.36|1700.56|1718.51|1700.71|1718.75|1700.95|1718.36|1700.56|7
1651055770000|2022-04-27 10:36:10|1718.47|1700.67|1718.57|1700.77|1718.58|1700.78|1718.4|1700.6|12
1651055780000|2022-04-27 10:36:20|1718.66|1700.86|1718.68|1700.88|1718.8|1701|1718.5|1700.7|12
1651055790000|2022-04-27 10:36:30|1718.69|1700.89|1719.35|1701.55|1719.35|1701.55|1718.69|1700.89|7
1651055800000|2022-04-27 10:36:40|1719.32|1701.52|1719.4|1701.6|1719.55|1701.75|1719.32|1701.52|7
1651055810000|2022-04-27 10:36:50|1719.47|1701.67|1719.4|1701.6|1719.55|1701.75|1719.4|1701.6|7
1651055820000|2022-04-27 10:37:00|1719.49|1701.69|1719.49|1701.69|1719.9|1702.1|1719.4|1701.6|6
1651055830000|2022-04-27 10:37:10|1719.85|1702.05|1719.47|1701.67|1719.85|1702.05|1719.4|1701.6|9
1651055840000|2022-04-27 10:37:20|1719.32|1701.52|1719.4|1701.6|1719.4|1701.6|1719.32|1701.52|2
1651055850000|2022-04-27 10:37:30|1719.49|1701.69|1720.36|1702.56|1720.4|1702.6|1719.4|1701.6|9
1651055860000|2022-04-27 10:37:40|1720.33|1702.53|1720.4|1702.6|1720.4|1702.6|1720.29|1702.49|3
1651055870000|2022-04-27 10:37:50|1720.42|1702.62|1720.4|1702.6|1720.42|1702.62|1720.03|1702.23|3
1651055880000|2022-04-27 10:38:00|1720.08|1702.28|1720.4|1702.6|1720.52|1702.72|1720.05|1702.25|7
1651055900000|2022-04-27 10:38:20|1720.48|1702.68|1720.85|1703.05|1720.85|1703.05|1720.47|1702.67|9
1651055910000|2022-04-27 10:38:30|1720.9|1703.1|1721.78|1703.98|1721.78|1703.98|1720.9|1703.1|6
1651055920000|2022-04-27 10:38:40|1721.85|1704.05|1722.4|1704.6|1722.45|1704.65|1721.85|1704.05|10
1651055930000|2022-04-27 10:38:50|1722.47|1704.67|1722.44|1704.64|1722.51|1704.71|1722.4|1704.6|8
1651055940000|2022-04-27 10:39:00|1722.46|1704.66|1722.4|1704.6|1722.46|1704.66|1722.33|1704.53|3
1651055950000|2022-04-27 10:39:10|1722.35|1704.55|1721.4|1703.6|1722.35|1704.55|1721.25|1703.45|13
1651055970000|2022-04-27 10:39:30|1721|1703.2|1721.4|1703.6|1721.4|1703.6|1721|1703.2|2
1651055980000|2022-04-27 10:39:40|1721.26|1703.46|1720.6|1702.8|1721.26|1703.46|1720.53|1702.73|9
1651055990000|2022-04-27 10:39:50|1720.53|1702.73|1720.59|1702.79|1720.62|1702.82|1720.53|1702.73|11
1651056000000|2022-04-27 10:40:00|1720.58|1702.78|1720.48|1702.68|1720.6|1702.8|1720.48|1702.68|7
1651056010000|2022-04-27 10:40:10|1720.51|1702.71|1721.3|1703.5|1721.32|1703.52|1720.51|1702.71|13
1651056020000|2022-04-27 10:40:20|1721.41|1703.61|1721.56|1703.76|1721.56|1703.76|1721.4|1703.6|8
1651056030000|2022-04-27 10:40:30|1722.04|1704.24|1721.75|1703.95|1722.4|1704.6|1721.71|1703.91|9
1651056040000|2022-04-27 10:40:40|1721.65|1703.85|1721.36|1703.56|1721.7|1703.9|1721.3|1703.5|9
1651056050000|2022-04-27 10:40:50|1721.35|1703.55|1721.35|1703.55|1721.35|1703.55|1721.35|1703.55|1
1651056060000|2022-04-27 10:41:00|1721.41|1703.61|1720.47|1702.67|1721.41|1703.61|1720.4|1702.6|11
1651056070000|2022-04-27 10:41:10|1720.55|1702.75|1720.4|1702.6|1720.55|1702.75|1720.33|1702.53|10
1651056080000|2022-04-27 10:41:20|1720.31|1702.51|1720.35|1702.55|1720.4|1702.6|1720.31|1702.51|3
1651056090000|2022-04-27 10:41:30|1720.4|1702.6|1722.99|1705.19|1722.99|1705.19|1719.4|1701.6|12
1651056100000|2022-04-27 10:41:40|1723.03|1705.23|1723.16|1705.36|1723.18|1705.38|1722.75|1704.95|13
1651056110000|2022-04-27 10:41:50|1723.01|1705.21|1723.4|1705.6|1723.42|1705.62|1722.5|1704.7|12
1651056120000|2022-04-27 10:42:00|1723.37|1705.57|1723.4|1705.6|1723.75|1705.95|1723.15|1705.35|9
1651056130000|2022-04-27 10:42:10|1723.5|1705.7|1723.85|1706.05|1723.85|1706.05|1723.5|1705.7|3
1651056140000|2022-04-27 10:42:20|1723.62|1705.82|1723.62|1705.82|1723.71|1705.91|1723.62|1705.82|3
1651056150000|2022-04-27 10:42:30|1723.9|1706.1|1724.4|1706.6|1724.4|1706.6|1723.32|1705.52|6
1651056160000|2022-04-27 10:42:40|1724.22|1706.42|1723.58|1705.78|1724.22|1706.42|1723.58|1705.78|9
1651056170000|2022-04-27 10:42:50|1723.72|1705.92|1723.62|1705.82|1723.93|1706.13|1723.58|1705.78|15
1651056180000|2022-04-27 10:43:00|1723.67|1705.87|1724.4|1706.6|1724.4|1706.6|1723.62|1705.82|11
1651056190000|2022-04-27 10:43:10|1724.25|1706.45|1724.4|1706.6|1724.53|1706.73|1724.2|1706.4|5
1651056200000|2022-04-27 10:43:20|1724.49|1706.69|1724.4|1706.6|1724.5|1706.7|1724.4|1706.6|4
1651056210000|2022-04-27 10:43:30|1724.44|1706.64|1723.6|1705.8|1724.44|1706.64|1723.5|1705.7|16
1651056220000|2022-04-27 10:43:40|1723.64|1705.84|1724.4|1706.6|1724.4|1706.6|1723.61|1705.81|5
1651056240000|2022-04-27 10:44:00|1724.48|1706.68|1724.4|1706.6|1724.48|1706.68|1724.4|1706.6|5
1651056260000|2022-04-27 10:44:20|1724.43|1706.63|1724.4|1706.6|1724.43|1706.63|1724.33|1706.53|3
1651056270000|2022-04-27 10:44:30|1724.29|1706.49|1724.4|1706.6|1724.4|1706.6|1724.29|1706.49|2
1651056280000|2022-04-27 10:44:40|1724.36|1706.56|1724.4|1706.6|1724.4|1706.6|1724.36|1706.56|3
1651056290000|2022-04-27 10:44:50|1724.48|1706.68|1725.4|1707.6|1725.43|1707.63|1724.4|1706.6|7
1651056300000|2022-04-27 10:45:00|1725.32|1707.52|1722.36|1704.56|1725.32|1707.52|1721.81|1704.01|28
1651056310000|2022-04-27 10:45:10|1722.35|1704.55|1725.43|1707.63|1725.43|1707.63|1722.33|1704.53|27
1651056320000|2022-04-27 10:45:20|1725.34|1707.54|1725.4|1707.6|1726.4|1708.6|1725.25|1707.45|18
1651056330000|2022-04-27 10:45:30|1725.27|1707.47|1723.82|1706.02|1725.4|1707.6|1723.72|1705.92|14
1651056340000|2022-04-27 10:45:40|1724.25|1706.45|1723.46|1705.66|1724.27|1706.47|1723.46|1705.66|16
1651056350000|2022-04-27 10:45:50|1723.52|1705.72|1723.46|1705.66|1723.52|1705.72|1723.46|1705.66|2
1651056360000|2022-04-27 10:46:00|1723.4|1705.6|1721.91|1704.11|1723.41|1705.61|1721.7|1703.9|18
1651056370000|2022-04-27 10:46:10|1721.88|1704.08|1720.4|1702.6|1721.88|1704.08|1720.37|1702.57|26
1651056380000|2022-04-27 10:46:20|1720.45|1702.65|1720.33|1702.53|1720.48|1702.68|1720.33|1702.53|8
1651056390000|2022-04-27 10:46:30|1720.4|1702.6|1720.38|1702.58|1720.45|1702.65|1720.38|1702.58|8
1651056400000|2022-04-27 10:46:40|1720.4|1702.6|1719.49|1701.69|1720.4|1702.6|1719.36|1701.56|13
1651056410000|2022-04-27 10:46:50|1719.52|1701.72|1719.4|1701.6|1719.6|1701.8|1719.37|1701.57|6
1651056420000|2022-04-27 10:47:00|1719.38|1701.58|1718.4|1700.6|1719.38|1701.58|1718.4|1700.6|15
1651056430000|2022-04-27 10:47:10|1718.37|1700.57|1717.8|1700|1718.46|1700.66|1717.8|1700|15
1651056440000|2022-04-27 10:47:20|1717.75|1699.95|1716.95|1699.15|1717.75|1699.95|1716.95|1699.15|21
1651056450000|2022-04-27 10:47:30|1716.9|1699.1|1716.44|1698.64|1716.9|1699.1|1716.39|1698.59|11
1651056460000|2022-04-27 10:47:40|1716.34|1698.54|1715.51|1697.71|1716.34|1698.54|1715.51|1697.71|5
1651056470000|2022-04-27 10:47:50|1715.41|1697.61|1715.28|1697.48|1715.44|1697.64|1715.28|1697.48|8
1651056480000|2022-04-27 10:48:00|1715.27|1697.47|1714.75|1696.95|1715.36|1697.56|1714.75|1696.95|20
1651056490000|2022-04-27 10:48:10|1714.8|1697|1715.36|1697.56|1715.36|1697.56|1714.68|1696.88|16
1651056500000|2022-04-27 10:48:20|1715.38|1697.58|1716.65|1698.85|1716.65|1698.85|1715.38|1697.58|20
1651056510000|2022-04-27 10:48:30|1716.84|1699.04|1714.61|1696.81|1717.4|1699.6|1714.56|1696.76|19
1651056520000|2022-04-27 10:48:40|1714.63|1696.83|1713.47|1695.67|1714.63|1696.83|1713.47|1695.67|17
1651056530000|2022-04-27 10:48:50|1713.42|1695.62|1713.4|1695.6|1713.5|1695.7|1713.38|1695.58|6
1651056540000|2022-04-27 10:49:00|1713.5|1695.7|1713.5|1695.7|1713.63|1695.83|1713.5|1695.7|8
1651056550000|2022-04-27 10:49:10|1713.51|1695.71|1714.24|1696.44|1714.3|1696.5|1713.51|1695.71|13
1651056560000|2022-04-27 10:49:20|1714.39|1696.59|1713.54|1695.74|1714.44|1696.64|1713.54|1695.74|9
1651056570000|2022-04-27 10:49:30|1713.53|1695.73|1714.12|1696.32|1714.21|1696.41|1713.23|1695.43|13
1651056580000|2022-04-27 10:49:40|1714.14|1696.34|1714.16|1696.36|1714.16|1696.36|1714.14|1696.34|4
1651056590000|2022-04-27 10:49:50|1714.11|1696.31|1713.7|1695.9|1714.11|1696.31|1713.7|1695.9|5
1651056600000|2022-04-27 10:50:00|1713.75|1695.95|1713.64|1695.84|1713.75|1695.95|1713.63|1695.83|6
1651056610000|2022-04-27 10:50:10|1713.7|1695.9|1713.52|1695.72|1713.7|1695.9|1713.52|1695.72|8
1651056620000|2022-04-27 10:50:20|1713.65|1695.85|1713.4|1695.6|1713.65|1695.85|1713.4|1695.6|3
1651056630000|2022-04-27 10:50:30|1713.5|1695.7|1715.17|1697.37|1715.18|1697.38|1713.43|1695.63|19
1651056640000|2022-04-27 10:50:40|1715.36|1697.56|1716.64|1698.84|1716.75|1698.95|1715.34|1697.54|11
1651056650000|2022-04-27 10:50:50|1716.54|1698.74|1715.7|1697.9|1716.54|1698.74|1715.62|1697.82|13
1651056660000|2022-04-27 10:51:00|1715.54|1697.74|1715.75|1697.95|1715.75|1697.95|1715.54|1697.74|5
1651056670000|2022-04-27 10:51:10|1715.63|1697.83|1715.64|1697.84|1715.78|1697.98|1715.63|1697.83|6
1651056680000|2022-04-27 10:51:20|1715.52|1697.72|1715.75|1697.95|1715.75|1697.95|1715.52|1697.72|4
1651056700000|2022-04-27 10:51:40|1715.49|1697.69|1715.75|1697.95|1715.75|1697.95|1715.45|1697.65|6
1651056710000|2022-04-27 10:51:50|1715.78|1697.98|1715.75|1697.95|1715.78|1697.98|1715.45|1697.65|6
1651056720000|2022-04-27 10:52:00|1715.8|1698|1716.22|1698.42|1716.4|1698.6|1715.77|1697.97|9
1651056730000|2022-04-27 10:52:10|1716.4|1698.6|1716.49|1698.69|1716.49|1698.69|1716.35|1698.55|8
1651056740000|2022-04-27 10:52:20|1716.37|1698.57|1716.4|1698.6|1716.4|1698.6|1716.37|1698.57|2
1651056750000|2022-04-27 10:52:30|1716.64|1698.84|1717.4|1699.6|1717.4|1699.6|1716.63|1698.83|7
1651056770000|2022-04-27 10:52:50|1717.3|1699.5|1717.4|1699.6|1717.43|1699.63|1717.3|1699.5|6
1651056780000|2022-04-27 10:53:00|1717.61|1699.81|1718.4|1700.6|1718.4|1700.6|1717.61|1699.81|3
1651056800000|2022-04-27 10:53:20|1718.3|1700.5|1718.15|1700.35|1718.3|1700.5|1718.15|1700.35|3
1651056810000|2022-04-27 10:53:30|1718.4|1700.6|1717.65|1699.85|1718.4|1700.6|1717.55|1699.75|9
1651056830000|2022-04-27 10:53:50|1717.7|1699.9|1717.7|1699.9|1717.7|1699.9|1717.7|1699.9|1
1651056840000|2022-04-27 10:54:00|1717.75|1699.95|1717.65|1699.85|1717.75|1699.95|1717.46|1699.66|4
1651056850000|2022-04-27 10:54:10|1717.7|1699.9|1717.7|1699.9|1717.7|1699.9|1717.7|1699.9|1
1651056860000|2022-04-27 10:54:20|1717.48|1699.68|1718.32|1700.52|1718.4|1700.6|1717.48|1699.68|6
1651056870000|2022-04-27 10:54:30|1718.33|1700.53|1718.4|1700.6|1718.45|1700.65|1718.3|1700.5|6
1651056880000|2022-04-27 10:54:40|1718.8|1701|1718.98|1701.18|1719.4|1701.6|1718.75|1700.95|14
1651056890000|2022-04-27 10:54:50|1719.23|1701.43|1718.6|1700.8|1719.23|1701.43|1718.49|1700.69|17
1651056900000|2022-04-27 10:55:00|1718.38|1700.58|1718.44|1700.64|1718.44|1700.64|1718.34|1700.54|10
1651056910000|2022-04-27 10:55:10|1718.43|1700.63|1718.44|1700.64|1718.44|1700.64|1718.43|1700.63|2
1651056920000|2022-04-27 10:55:20|1718.4|1700.6|1718.5|1700.7|1718.52|1700.72|1718.39|1700.59|7
1651056930000|2022-04-27 10:55:30|1718.54|1700.74|1718.37|1700.57|1718.54|1700.74|1718.37|1700.57|2
1651056940000|2022-04-27 10:55:40|1718.4|1700.6|1718.4|1700.6|1718.55|1700.75|1718.36|1700.56|5
1651056950000|2022-04-27 10:55:50|1718.35|1700.55|1717.67|1699.87|1718.35|1700.55|1717.67|1699.87|11
1651056960000|2022-04-27 10:56:00|1717.85|1700.05|1718.29|1700.49|1718.4|1700.6|1717.49|1699.69|18
1651056970000|2022-04-27 10:56:10|1718.24|1700.44|1718.65|1700.85|1718.65|1700.85|1718.24|1700.44|11
1651056980000|2022-04-27 10:56:20|1718.56|1700.76|1718.6|1700.8|1718.6|1700.8|1718.56|1700.76|2
1651056990000|2022-04-27 10:56:30|1718.52|1700.72|1719.4|1701.6|1719.4|1701.6|1718.4|1700.6|5
1651057000000|2022-04-27 10:56:40|1719.3|1701.5|1719.4|1701.6|1719.4|1701.6|1719.26|1701.46|7
1651057010000|2022-04-27 10:56:50|1719.37|1701.57|1720.28|1702.48|1720.28|1702.48|1719.37|1701.57|8
1651057020000|2022-04-27 10:57:00|1720.19|1702.39|1720.4|1702.6|1720.4|1702.6|1720.11|1702.31|4
1651057030000|2022-04-27 10:57:10|1720.33|1702.53|1720.4|1702.6|1720.4|1702.6|1720.33|1702.53|2
1651057040000|2022-04-27 10:57:20|1720.42|1702.62|1720.4|1702.6|1721.4|1703.6|1720.4|1702.6|10
1651057050000|2022-04-27 10:57:30|1720.44|1702.64|1720.4|1702.6|1720.44|1702.64|1720.4|1702.6|2
1651057070000|2022-04-27 10:57:50|1720.85|1703.05|1720.54|1702.74|1720.85|1703.05|1720.54|1702.74|2
1651057080000|2022-04-27 10:58:00|1720.63|1702.83|1721.36|1703.56|1721.4|1703.6|1720.63|1702.83|18
1651057090000|2022-04-27 10:58:10|1721.33|1703.53|1722.4|1704.6|1722.4|1704.6|1721.33|1703.53|4
1651057100000|2022-04-27 10:58:20|1722.17|1704.37|1721.85|1704.05|1722.4|1704.6|1721.47|1703.67|14
1651057110000|2022-04-27 10:58:30|1721.75|1703.95|1721.8|1704|1721.8|1704|1721.75|1703.95|2
1651057120000|2022-04-27 10:58:40|1721.4|1703.6|1720.7|1702.9|1721.4|1703.6|1720.65|1702.85|7
1651057130000|2022-04-27 10:58:50|1720.55|1702.75|1720.58|1702.78|1720.58|1702.78|1720.38|1702.58|5
1651057140000|2022-04-27 10:59:00|1720.57|1702.77|1720.4|1702.6|1720.6|1702.8|1720.4|1702.6|3
1651057160000|2022-04-27 10:59:20|1720.5|1702.7|1720.4|1702.6|1720.5|1702.7|1720.4|1702.6|4
1651057170000|2022-04-27 10:59:30|1720.48|1702.68|1720.5|1702.7|1720.5|1702.7|1720.46|1702.66|3
1651057180000|2022-04-27 10:59:40|1720.4|1702.6|1721.17|1703.37|1721.17|1703.37|1720.4|1702.6|12
1651057190000|2022-04-27 10:59:50|1721.2|1703.4|1721.35|1703.55|1721.35|1703.55|1721.18|1703.38|5
1651057200000|2022-04-27 11:00:00|1721.34|1703.54|1721.4|1703.6|1721.55|1703.75|1721.32|1703.52|8
1651057210000|2022-04-27 11:00:10|1721.37|1703.57|1721.4|1703.6|1721.45|1703.65|1721.37|1703.57|4
1651057230000|2022-04-27 11:00:30|1721.56|1703.76|1721.55|1703.75|1721.65|1703.85|1721.46|1703.66|4
1651057240000|2022-04-27 11:00:40|1721.56|1703.76|1721.65|1703.85|1721.65|1703.85|1721.56|1703.76|2
1651057250000|2022-04-27 11:00:50|1721.61|1703.81|1721.61|1703.81|1721.61|1703.81|1721.61|1703.81|1
1651057260000|2022-04-27 11:01:00|1721.55|1703.75|1721.65|1703.85|1721.65|1703.85|1721.55|1703.75|2
1651057280000|2022-04-27 11:01:20|1721.66|1703.86|1721.66|1703.86|1721.66|1703.86|1721.66|1703.86|1
1651057290000|2022-04-27 11:01:30|1721.7|1703.9|1721.47|1703.67|1721.7|1703.9|1721.47|1703.67|2
1651057300000|2022-04-27 11:01:40|1721.62|1703.82|1721.45|1703.65|1721.62|1703.82|1721.45|1703.65|5
1651057310000|2022-04-27 11:01:50|1720.97|1703.17|1720.54|1702.74|1720.97|1703.17|1720.49|1702.69|9
1651057320000|2022-04-27 11:02:00|1720.39|1702.59|1720.49|1702.69|1720.49|1702.69|1720.39|1702.59|5
1651057330000|2022-04-27 11:02:10|1720.62|1702.82|1720.64|1702.84|1720.64|1702.84|1720.62|1702.82|2
1651057340000|2022-04-27 11:02:20|1720.58|1702.78|1719.37|1701.57|1720.64|1702.84|1719.37|1701.57|11
1651057350000|2022-04-27 11:02:30|1719.4|1701.6|1719.4|1701.6|1719.4|1701.6|1719.34|1701.54|4
1651057360000|2022-04-27 11:02:40|1719.36|1701.56|1718.44|1700.64|1719.4|1701.6|1718.33|1700.53|11
1651057370000|2022-04-27 11:02:50|1718.46|1700.66|1718.35|1700.55|1718.47|1700.67|1718.35|1700.55|8
1651057380000|2022-04-27 11:03:00|1718.37|1700.57|1718.45|1700.65|1718.55|1700.75|1718.31|1700.51|10
1651057390000|2022-04-27 11:03:10|1718.4|1700.6|1719.28|1701.48|1719.28|1701.48|1718.4|1700.6|13
1651057400000|2022-04-27 11:03:20|1719.25|1701.45|1719.4|1701.6|1719.45|1701.65|1719.25|1701.45|11
1651057420000|2022-04-27 11:03:40|1719.55|1701.75|1719.4|1701.6|1719.55|1701.75|1719.4|1701.6|2
1651057440000|2022-04-27 11:04:00|1719.25|1701.45|1719.4|1701.6|1719.4|1701.6|1719.25|1701.45|2
1651057450000|2022-04-27 11:04:10|1719.3|1701.5|1719.22|1701.42|1719.4|1701.6|1719.16|1701.36|11
1651057460000|2022-04-27 11:04:20|1719.25|1701.45|1719.4|1701.6|1719.4|1701.6|1719.25|1701.45|10
1651057470000|2022-04-27 11:04:30|1719.28|1701.48|1718.44|1700.64|1719.28|1701.48|1718.36|1700.56|13
1651057480000|2022-04-27 11:04:40|1718.43|1700.63|1718.43|1700.63|1718.44|1700.64|1718.2|1700.4|6
1651057500000|2022-04-27 11:05:00|1718.34|1700.54|1717.55|1699.75|1718.34|1700.54|1717.39|1699.59|13
1651057510000|2022-04-27 11:05:10|1717.5|1699.7|1717.52|1699.72|1717.52|1699.72|1717.5|1699.7|4
1651057520000|2022-04-27 11:05:20|1717.48|1699.68|1717.5|1699.7|1717.5|1699.7|1717.41|1699.61|4
1651057530000|2022-04-27 11:05:30|1717.41|1699.61|1717.34|1699.54|1717.41|1699.61|1717.27|1699.47|5
1651057540000|2022-04-27 11:05:40|1717.07|1699.27|1716.65|1698.85|1717.42|1699.62|1716.65|1698.85|9
1651057550000|2022-04-27 11:05:50|1716.41|1698.61|1714.5|1696.7|1716.41|1698.61|1714.5|1696.7|23
1651057560000|2022-04-27 11:06:00|1714.65|1696.85|1711.82|1694.02|1714.75|1696.95|1711.7|1693.9|33
1651057570000|2022-04-27 11:06:10|1711.85|1694.05|1712.27|1694.47|1712.29|1694.49|1711.55|1693.75|32
1651057580000|2022-04-27 11:06:20|1712.2|1694.4|1712.8|1695|1713.3|1695.5|1712.2|1694.4|19
1651057590000|2022-04-27 11:06:30|1712.75|1694.95|1711.15|1693.35|1712.75|1694.95|1710.64|1692.84|28
1651057600000|2022-04-27 11:06:40|1711.38|1693.58|1708.95|1691.15|1711.38|1693.58|1708.61|1690.81|26
1651057610000|2022-04-27 11:06:50|1708.91|1691.11|1708.4|1690.6|1709.29|1691.49|1708.38|1690.58|17
1651057620000|2022-04-27 11:07:00|1708.39|1690.59|1709.16|1691.36|1709.16|1691.36|1708.25|1690.45|18
1651057630000|2022-04-27 11:07:10|1709.21|1691.41|1709.6|1691.8|1709.67|1691.87|1709.14|1691.34|21
1651057640000|2022-04-27 11:07:20|1709.55|1691.75|1710.35|1692.55|1710.35|1692.55|1709.4|1691.6|13
1651057650000|2022-04-27 11:07:30|1710.3|1692.5|1709.64|1691.84|1710.36|1692.56|1709.64|1691.84|13
1651057660000|2022-04-27 11:07:40|1709.7|1691.9|1709.67|1691.87|1710.34|1692.54|1709.64|1691.84|19
1651057670000|2022-04-27 11:07:50|1710.17|1692.37|1709.75|1691.95|1710.23|1692.43|1709.75|1691.95|10
1651057680000|2022-04-27 11:08:00|1709.68|1691.88|1709.44|1691.64|1709.9|1692.1|1709.44|1691.64|22
1651057690000|2022-04-27 11:08:10|1709.45|1691.65|1709.42|1691.62|1709.45|1691.65|1709.37|1691.57|9
1651057700000|2022-04-27 11:08:20|1709.41|1691.61|1709.41|1691.61|1709.43|1691.63|1709.39|1691.59|5
1651057710000|2022-04-27 11:08:30|1709.36|1691.56|1709.4|1691.6|1709.4|1691.6|1709.36|1691.56|4
1651057720000|2022-04-27 11:08:40|1709.42|1691.62|1709.34|1691.54|1709.42|1691.62|1709.31|1691.51|5
1651057730000|2022-04-27 11:08:50|1709.37|1691.57|1709.4|1691.6|1709.42|1691.62|1709.37|1691.57|4
1651057740000|2022-04-27 11:09:00|1709.41|1691.61|1709.42|1691.62|1709.42|1691.62|1709.41|1691.61|2
1651057750000|2022-04-27 11:09:10|1709.4|1691.6|1709.4|1691.6|1709.4|1691.6|1709.15|1691.35|5
1651057760000|2022-04-27 11:09:20|1709.37|1691.57|1708.74|1690.94|1709.4|1691.6|1708.74|1690.94|13
1651057770000|2022-04-27 11:09:30|1708.64|1690.84|1708.51|1690.71|1708.72|1690.92|1708.49|1690.69|4
1651057780000|2022-04-27 11:09:40|1708.34|1690.54|1707.13|1689.33|1708.34|1690.54|1707.13|1689.33|16
1651057790000|2022-04-27 11:09:50|1707.61|1689.81|1706.2|1688.4|1707.61|1689.81|1706.2|1688.4|11
1651057800000|2022-04-27 11:10:00|1706.1|1688.3|1706.63|1688.83|1706.66|1688.86|1704.94|1687.14|26
1651057810000|2022-04-27 11:10:10|1706.95|1689.15|1706.5|1688.7|1706.97|1689.17|1706.33|1688.53|20
1651057820000|2022-04-27 11:10:20|1706.55|1688.75|1707.33|1689.53|1707.34|1689.54|1706.55|1688.75|14
1651057830000|2022-04-27 11:10:30|1707.4|1689.6|1707.36|1689.56|1707.43|1689.63|1707.34|1689.54|15
1651057840000|2022-04-27 11:10:40|1707.5|1689.7|1707.4|1689.6|1707.6|1689.8|1707.4|1689.6|5
1651057850000|2022-04-27 11:10:50|1707.39|1689.59|1707.65|1689.85|1707.76|1689.96|1707.39|1689.59|12
1651057860000|2022-04-27 11:11:00|1707.51|1689.71|1707.43|1689.63|1707.65|1689.85|1706.9|1689.1|15
1651057870000|2022-04-27 11:11:10|1707.28|1689.48|1706.4|1688.6|1707.28|1689.48|1706.4|1688.6|10
1651057880000|2022-04-27 11:11:20|1706.57|1688.77|1707.28|1689.48|1707.4|1689.6|1706.57|1688.77|6
1651057890000|2022-04-27 11:11:30|1707.42|1689.62|1707.4|1689.6|1707.6|1689.8|1707.4|1689.6|5
1651057900000|2022-04-27 11:11:40|1707.39|1689.59|1708.3|1690.5|1708.31|1690.51|1707.39|1689.59|10
1651057910000|2022-04-27 11:11:50|1708.28|1690.48|1707.7|1689.9|1708.5|1690.7|1707.7|1689.9|8
1651057920000|2022-04-27 11:12:00|1707.75|1689.95|1707.47|1689.67|1707.75|1689.95|1707.46|1689.66|6
1651057930000|2022-04-27 11:12:10|1707.55|1689.75|1707.32|1689.52|1707.55|1689.75|1707.32|1689.52|11
1651057940000|2022-04-27 11:12:20|1707.37|1689.57|1707.33|1689.53|1707.4|1689.6|1707.32|1689.52|10
1651057950000|2022-04-27 11:12:30|1707.34|1689.54|1707.33|1689.53|1707.37|1689.57|1707.32|1689.52|5
1651057960000|2022-04-27 11:12:40|1707.37|1689.57|1707.31|1689.51|1707.41|1689.61|1707.29|1689.49|15
1651057970000|2022-04-27 11:12:50|1707.4|1689.6|1707.4|1689.6|1707.4|1689.6|1707.29|1689.49|13
1651057980000|2022-04-27 11:13:00|1707.33|1689.53|1707.46|1689.66|1707.55|1689.75|1707.33|1689.53|6
1651057990000|2022-04-27 11:13:10|1707.6|1689.8|1707.63|1689.83|1707.65|1689.85|1707.5|1689.7|6
1651058000000|2022-04-27 11:13:20|1707.72|1689.92|1707.72|1689.92|1707.9|1690.1|1707.72|1689.92|7
1651058010000|2022-04-27 11:13:30|1707.79|1689.99|1707.72|1689.92|1707.9|1690.1|1707.72|1689.92|4
1651058020000|2022-04-27 11:13:40|1707.75|1689.95|1707.5|1689.7|1707.75|1689.95|1707.4|1689.6|7
1651058030000|2022-04-27 11:13:50|1707.36|1689.56|1706.9|1689.1|1707.36|1689.56|1706.72|1688.92|6
1651058040000|2022-04-27 11:14:00|1706.4|1688.6|1706.3|1688.5|1706.49|1688.69|1706.3|1688.5|11
1651058050000|2022-04-27 11:14:10|1706.4|1688.6|1705.02|1687.22|1706.4|1688.6|1704.97|1687.17|15
1651058060000|2022-04-27 11:14:20|1704.91|1687.11|1705.37|1687.57|1705.51|1687.71|1704.91|1687.11|14
1651058070000|2022-04-27 11:14:30|1705.35|1687.55|1705.28|1687.48|1705.35|1687.55|1705.28|1687.48|4
1651058080000|2022-04-27 11:14:40|1704.83|1687.03|1704.86|1687.06|1705.06|1687.26|1704.83|1687.03|4
1651058100000|2022-04-27 11:15:00|1704.92|1687.12|1705.4|1687.6|1705.4|1687.6|1704.92|1687.12|9
1651058110000|2022-04-27 11:15:10|1705.74|1687.94|1705.72|1687.92|1705.75|1687.95|1705.72|1687.92|6
1651058120000|2022-04-27 11:15:20|1705.75|1687.95|1705.72|1687.92|1705.97|1688.17|1705.72|1687.92|7
1651058130000|2022-04-27 11:15:30|1705.77|1687.97|1705.72|1687.92|1705.77|1687.97|1705.7|1687.9|4
1651058140000|2022-04-27 11:15:40|1705.46|1687.66|1705.42|1687.62|1705.46|1687.66|1705.03|1687.23|11
1651058150000|2022-04-27 11:15:50|1705.38|1687.58|1705.34|1687.54|1705.42|1687.62|1705.32|1687.52|8
1651058160000|2022-04-27 11:16:00|1705.67|1687.87|1705.7|1687.9|1705.7|1687.9|1705.65|1687.85|4
1651058170000|2022-04-27 11:16:10|1705.72|1687.92|1705.72|1687.92|1705.72|1687.92|1705.62|1687.82|6
1651058180000|2022-04-27 11:16:20|1705.7|1687.9|1705.53|1687.73|1705.72|1687.92|1705.45|1687.65|7
1651058190000|2022-04-27 11:16:30|1705.18|1687.38|1704.8|1687|1705.18|1687.38|1704.8|1687|9
1651058200000|2022-04-27 11:16:40|1705.03|1687.23|1705.42|1687.62|1705.42|1687.62|1704.85|1687.05|8
1651058210000|2022-04-27 11:16:50|1705.34|1687.54|1705.38|1687.58|1705.38|1687.58|1705.34|1687.54|2
1651058220000|2022-04-27 11:17:00|1705.65|1687.85|1705.72|1687.92|1705.72|1687.92|1705.65|1687.85|2
1651058230000|2022-04-27 11:17:10|1705.7|1687.9|1705.69|1687.89|1705.7|1687.9|1705.4|1687.6|5
1651058240000|2022-04-27 11:17:20|1705.39|1687.59|1704.8|1687|1705.69|1687.89|1704.7|1686.9|15
1651058250000|2022-04-27 11:17:30|1704.94|1687.14|1704.81|1687.01|1704.94|1687.14|1704.81|1687.01|4
1651058260000|2022-04-27 11:17:40|1704.79|1686.99|1705.24|1687.44|1705.24|1687.44|1704.7|1686.9|12
1651058270000|2022-04-27 11:17:50|1705.26|1687.46|1704.8|1687|1705.27|1687.47|1704.8|1687|10
1651058280000|2022-04-27 11:18:00|1704.73|1686.93|1704.73|1686.93|1704.8|1687|1704.73|1686.93|3
1651058290000|2022-04-27 11:18:10|1704.74|1686.94|1705.74|1687.94|1705.74|1687.94|1704.74|1686.94|12
1651058300000|2022-04-27 11:18:20|1705.7|1687.9|1706.4|1688.6|1706.4|1688.6|1705.7|1687.9|7
1651058310000|2022-04-27 11:18:30|1706.31|1688.51|1706.4|1688.6|1706.4|1688.6|1706.31|1688.51|3
1651058330000|2022-04-27 11:18:50|1706.32|1688.52|1705.76|1687.96|1706.4|1688.6|1705.76|1687.96|6
1651058340000|2022-04-27 11:19:00|1705.72|1687.92|1705.72|1687.92|1705.72|1687.92|1705.69|1687.89|3
1651058350000|2022-04-27 11:19:10|1705.71|1687.91|1706.33|1688.53|1706.33|1688.53|1705.71|1687.91|15
1651058360000|2022-04-27 11:19:20|1706.32|1688.52|1706.54|1688.74|1706.55|1688.75|1706.3|1688.5|19
1651058370000|2022-04-27 11:19:30|1706.4|1688.6|1706.4|1688.6|1706.4|1688.6|1706.37|1688.57|3
1651058380000|2022-04-27 11:19:40|1706.38|1688.58|1705.76|1687.96|1706.4|1688.6|1705.74|1687.94|8
1651058390000|2022-04-27 11:19:50|1705.71|1687.91|1705.13|1687.33|1705.74|1687.94|1704.93|1687.13|11
1651058400000|2022-04-27 11:20:00|1704.74|1686.94|1704.8|1687|1704.8|1687|1704.65|1686.85|5
1651058410000|2022-04-27 11:20:10|1704.94|1687.14|1704.85|1687.05|1705.06|1687.26|1704.85|1687.05|9
1651058420000|2022-04-27 11:20:20|1704.99|1687.19|1704.85|1687.05|1704.99|1687.19|1704.83|1687.03|4
1651058430000|2022-04-27 11:20:30|1704.8|1687|1704|1686.2|1704.85|1687.05|1704|1686.2|14
1651058450000|2022-04-27 11:20:50|1704.04|1686.24|1702.35|1684.55|1704.04|1686.24|1702.26|1684.46|17
1651058460000|2022-04-27 11:21:00|1701.79|1683.99|1696.51|1678.71|1701.79|1683.99|1696.51|1678.71|29
1651058470000|2022-04-27 11:21:10|1696.5|1678.7|1697.45|1679.65|1697.47|1679.67|1696.36|1678.56|25
1651058480000|2022-04-27 11:21:20|1697.49|1679.69|1696.27|1678.47|1697.5|1679.7|1696.04|1678.24|27
1651058490000|2022-04-27 11:21:30|1696.16|1678.36|1694.49|1676.69|1696.32|1678.52|1694.49|1676.69|19
1651058500000|2022-04-27 11:21:40|1694.5|1676.7|1694.02|1676.22|1694.5|1676.7|1693.7|1675.9|23
1651058510000|2022-04-27 11:21:50|1694.34|1676.54|1693.25|1675.45|1694.36|1676.56|1693.25|1675.45|14
1651058520000|2022-04-27 11:22:00|1693.15|1675.35|1690.38|1672.58|1693.19|1675.39|1690.34|1672.54|29
1651058530000|2022-04-27 11:22:10|1690.36|1672.56|1688.33|1670.53|1690.4|1672.6|1687.35|1669.55|24
1651058540000|2022-04-27 11:22:20|1688.4|1670.6|1689.94|1672.14|1689.94|1672.14|1688.4|1670.6|28
1651058550000|2022-04-27 11:22:30|1689.9|1672.1|1691.52|1673.72|1691.52|1673.72|1689.9|1672.1|33
1651058560000|2022-04-27 11:22:40|1691.88|1674.08|1693.41|1675.61|1693.55|1675.75|1691.78|1673.98|35
1651058570000|2022-04-27 11:22:50|1693.42|1675.62|1693.4|1675.6|1693.43|1675.63|1693.4|1675.6|4
1651058580000|2022-04-27 11:23:00|1693.52|1675.72|1693.48|1675.68|1693.6|1675.8|1693.48|1675.68|6
1651058590000|2022-04-27 11:23:10|1693.46|1675.66|1694.4|1676.6|1694.4|1676.6|1693.45|1675.65|19
1651058600000|2022-04-27 11:23:20|1694.5|1676.7|1694.47|1676.67|1694.75|1676.95|1694.29|1676.49|21
1651058610000|2022-04-27 11:23:30|1694.48|1676.68|1694.45|1676.65|1694.6|1676.8|1694.44|1676.64|8
1651058620000|2022-04-27 11:23:40|1694.4|1676.6|1694.73|1676.93|1694.73|1676.93|1694.39|1676.59|8
1651058630000|2022-04-27 11:23:50|1694.7|1676.9|1694.42|1676.62|1694.75|1676.95|1694.4|1676.6|18
1651058640000|2022-04-27 11:24:00|1694.41|1676.61|1694.09|1676.29|1694.56|1676.76|1694.06|1676.26|14
1651058650000|2022-04-27 11:24:10|1694.06|1676.26|1693.6|1675.8|1694.4|1676.6|1693.55|1675.75|11
1651058660000|2022-04-27 11:24:20|1693.47|1675.67|1693.4|1675.6|1693.51|1675.71|1693.4|1675.6|9
1651058670000|2022-04-27 11:24:30|1693.36|1675.56|1692.22|1674.42|1693.36|1675.56|1690.87|1673.07|29
1651058680000|2022-04-27 11:24:40|1692.21|1674.41|1692.45|1674.65|1693.41|1675.61|1692.21|1674.41|22
1651058690000|2022-04-27 11:24:50|1692.55|1674.75|1692.41|1674.61|1692.55|1674.75|1692.29|1674.49|6
1651058700000|2022-04-27 11:25:00|1692.36|1674.56|1692.4|1674.6|1692.78|1674.98|1692.34|1674.54|14
1651058710000|2022-04-27 11:25:10|1692.42|1674.62|1692.4|1674.6|1692.42|1674.62|1692.27|1674.47|6
1651058720000|2022-04-27 11:25:20|1692.44|1674.64|1692.4|1674.6|1692.53|1674.73|1691.6|1673.8|15
1651058730000|2022-04-27 11:25:30|1692.32|1674.52|1691.4|1673.6|1692.36|1674.56|1691.4|1673.6|9
1651058740000|2022-04-27 11:25:40|1691.3|1673.5|1689.4|1671.6|1691.3|1673.5|1689.16|1671.36|14
1651058750000|2022-04-27 11:25:50|1688.9|1671.1|1689.23|1671.43|1689.23|1671.43|1687.8|1670|28
1651058760000|2022-04-27 11:26:00|1689.26|1671.46|1687.75|1669.95|1689.34|1671.54|1687.75|1669.95|28
1651058770000|2022-04-27 11:26:10|1687.73|1669.93|1689.62|1671.82|1689.62|1671.82|1687.73|1669.93|25
1651058780000|2022-04-27 11:26:20|1690.13|1672.33|1690.4|1672.6|1690.4|1672.6|1689.8|1672|12
1651058790000|2022-04-27 11:26:30|1690.37|1672.57|1691.89|1674.09|1692.07|1674.27|1690.22|1672.42|29
1651058800000|2022-04-27 11:26:40|1691.98|1674.18|1690.4|1672.6|1692.12|1674.32|1690.4|1672.6|12
1651058810000|2022-04-27 11:26:50|1690.42|1672.62|1691.4|1673.6|1691.4|1673.6|1690.18|1672.38|26
1651058820000|2022-04-27 11:27:00|1691.46|1673.66|1693.32|1675.52|1693.5|1675.7|1691.46|1673.66|16
1651058830000|2022-04-27 11:27:10|1693.4|1675.6|1693.4|1675.6|1693.6|1675.8|1693.37|1675.57|9
1651058840000|2022-04-27 11:27:20|1693.7|1675.9|1694.4|1676.6|1694.4|1676.6|1693.7|1675.9|3
1651058850000|2022-04-27 11:27:30|1694.15|1676.35|1691.32|1673.52|1694.15|1676.35|1691.32|1673.52|21
1651058860000|2022-04-27 11:27:40|1691.31|1673.51|1690.36|1672.56|1691.4|1673.6|1689.93|1672.13|30
1651058870000|2022-04-27 11:27:50|1690.4|1672.6|1691.4|1673.6|1691.4|1673.6|1690.34|1672.54|17
1651058880000|2022-04-27 11:28:00|1691.32|1673.52|1691.32|1673.52|1691.55|1673.75|1691.05|1673.25|11
1651058890000|2022-04-27 11:28:10|1691.31|1673.51|1692.23|1674.43|1692.23|1674.43|1691.31|1673.51|23
1651058900000|2022-04-27 11:28:20|1692.5|1674.7|1693.4|1675.6|1693.4|1675.6|1692.4|1674.6|22
1651058910000|2022-04-27 11:28:30|1693.37|1675.57|1693.4|1675.6|1693.46|1675.66|1693.36|1675.56|6
1651058920000|2022-04-27 11:28:40|1693.46|1675.66|1694.35|1676.55|1694.36|1676.56|1693.46|1675.66|18
1651058930000|2022-04-27 11:28:50|1694.36|1676.56|1695.37|1677.57|1695.4|1677.6|1694.31|1676.51|18
1651058940000|2022-04-27 11:29:00|1695.33|1677.53|1695.4|1677.6|1695.4|1677.6|1695.27|1677.47|5
1651058950000|2022-04-27 11:29:10|1695.37|1677.57|1695.4|1677.6|1695.4|1677.6|1695.37|1677.57|2
1651058970000|2022-04-27 11:29:30|1695.35|1677.55|1695.4|1677.6|1695.4|1677.6|1695.35|1677.55|2
1651058980000|2022-04-27 11:29:40|1695.55|1677.75|1696.19|1678.39|1696.19|1678.39|1695.5|1677.7|13
1651058990000|2022-04-27 11:29:50|1696.15|1678.35|1694.3|1676.5|1696.15|1678.35|1693.89|1676.09|21
1651059000000|2022-04-27 11:30:00|1694.31|1676.51|1694.53|1676.73|1694.6|1676.8|1694.31|1676.51|15
1651059010000|2022-04-27 11:30:10|1694.56|1676.76|1695.35|1677.55|1695.35|1677.55|1694.4|1676.6|17
1651059020000|2022-04-27 11:30:20|1695.33|1677.53|1696.05|1678.25|1696.34|1678.54|1695.32|1677.52|16
1651059030000|2022-04-27 11:30:30|1696.08|1678.28|1697.4|1679.6|1697.4|1679.6|1696.08|1678.28|13
1651059040000|2022-04-27 11:30:40|1697.29|1679.49|1699.4|1681.6|1699.4|1681.6|1697.2|1679.4|9
1651059050000|2022-04-27 11:30:50|1699.18|1681.38|1699.32|1681.52|1699.4|1681.6|1699.18|1681.38|3
1651059060000|2022-04-27 11:31:00|1699.4|1681.6|1698.39|1680.59|1699.44|1681.64|1698.24|1680.44|10
1651059070000|2022-04-27 11:31:10|1698.4|1680.6|1698.4|1680.6|1698.4|1680.6|1698.34|1680.54|3
1651059080000|2022-04-27 11:31:20|1698.47|1680.67|1699.4|1681.6|1699.51|1681.71|1698.47|1680.67|6
1651059090000|2022-04-27 11:31:30|1699.33|1681.53|1699.52|1681.72|1700.34|1682.54|1699.33|1681.53|18
1651059100000|2022-04-27 11:31:40|1699.4|1681.6|1698.54|1680.74|1699.64|1681.84|1698.54|1680.74|15
1651059110000|2022-04-27 11:31:50|1698.7|1680.9|1697.62|1679.82|1698.7|1680.9|1697.62|1679.82|9
1651059120000|2022-04-27 11:32:00|1697.65|1679.85|1697.4|1679.6|1697.7|1679.9|1697.35|1679.55|8
1651059130000|2022-04-27 11:32:10|1697.35|1679.55|1697.35|1679.55|1697.35|1679.55|1697.35|1679.55|1
1651059140000|2022-04-27 11:32:20|1696.69|1678.89|1696.7|1678.9|1696.86|1679.06|1696.69|1678.89|3
1651059150000|2022-04-27 11:32:30|1696.63|1678.83|1697.55|1679.75|1697.6|1679.8|1696.63|1678.83|14
1651059160000|2022-04-27 11:32:40|1697.5|1679.7|1697.57|1679.77|1697.57|1679.77|1697.5|1679.7|3
1651059170000|2022-04-27 11:32:50|1697.48|1679.68|1697.49|1679.69|1697.7|1679.9|1697.48|1679.68|8
1651059180000|2022-04-27 11:33:00|1697.5|1679.7|1698.43|1680.63|1698.43|1680.63|1697.5|1679.7|14
1651059190000|2022-04-27 11:33:10|1698.42|1680.62|1699.55|1681.75|1699.8|1682|1698.42|1680.62|21
1651059200000|2022-04-27 11:33:20|1699.47|1681.67|1700.4|1682.6|1700.4|1682.6|1699.47|1681.67|14
1651059210000|2022-04-27 11:33:30|1700.34|1682.54|1701.4|1683.6|1701.52|1683.72|1700.34|1682.54|9
1651059220000|2022-04-27 11:33:40|1701.48|1683.68|1701.82|1684.02|1702.07|1684.27|1701.4|1683.6|18
1651059230000|2022-04-27 11:33:50|1701.86|1684.06|1701.6|1683.8|1702.21|1684.41|1701.44|1683.64|22
1651059240000|2022-04-27 11:34:00|1701.47|1683.67|1702.4|1684.6|1702.51|1684.71|1701.47|1683.67|12
1651059250000|2022-04-27 11:34:10|1702.47|1684.67|1702.46|1684.66|1703.4|1685.6|1702.29|1684.49|14
1651059260000|2022-04-27 11:34:20|1702.4|1684.6|1702.02|1684.22|1702.53|1684.73|1702.02|1684.22|10
1651059270000|2022-04-27 11:34:30|1701.9|1684.1|1701.55|1683.75|1701.9|1684.1|1701.55|1683.75|2
1651059280000|2022-04-27 11:34:40|1701.6|1683.8|1701.49|1683.69|1702.34|1684.54|1701.49|1683.69|12
1651059290000|2022-04-27 11:34:50|1701.56|1683.76|1700.27|1682.47|1701.62|1683.82|1700.27|1682.47|20
1651059300000|2022-04-27 11:35:00|1700.28|1682.48|1700.09|1682.29|1700.56|1682.76|1699.65|1681.85|24
1651059310000|2022-04-27 11:35:10|1700.4|1682.6|1701.35|1683.55|1701.35|1683.55|1700.4|1682.6|19
1651059320000|2022-04-27 11:35:20|1701.37|1683.57|1701.35|1683.55|1701.37|1683.57|1701.31|1683.51|8
1651059330000|2022-04-27 11:35:30|1701.34|1683.54|1701.52|1683.72|1701.65|1683.85|1701.31|1683.51|16
1651059340000|2022-04-27 11:35:40|1701.47|1683.67|1700.75|1682.95|1701.58|1683.78|1700.75|1682.95|9
1651059350000|2022-04-27 11:35:50|1700.56|1682.76|1700.71|1682.91|1700.75|1682.95|1700.4|1682.6|7
1651059360000|2022-04-27 11:36:00|1700.74|1682.94|1701.36|1683.56|1701.37|1683.57|1700.74|1682.94|10
1651059370000|2022-04-27 11:36:10|1701.32|1683.52|1701.56|1683.76|1701.61|1683.81|1701.32|1683.52|9
1651059380000|2022-04-27 11:36:20|1701.46|1683.66|1701.4|1683.6|1702.29|1684.49|1701.4|1683.6|23
1651059390000|2022-04-27 11:36:30|1701.65|1683.85|1700.7|1682.9|1701.65|1683.85|1700.7|1682.9|9
1651059400000|2022-04-27 11:36:40|1700.52|1682.72|1700.52|1682.72|1700.7|1682.9|1700.52|1682.72|3
1651059410000|2022-04-27 11:36:50|1700.38|1682.58|1700.4|1682.6|1700.4|1682.6|1700.38|1682.58|2
1651059420000|2022-04-27 11:37:00|1700.31|1682.51|1701.78|1683.98|1701.78|1683.98|1700.31|1682.51|25
1651059430000|2022-04-27 11:37:10|1701.82|1684.02|1702.29|1684.49|1702.29|1684.49|1701.36|1683.56|25
1651059440000|2022-04-27 11:37:20|1702.27|1684.47|1702.4|1684.6|1702.4|1684.6|1702.27|1684.47|6
1651059450000|2022-04-27 11:37:30|1702.2|1684.4|1702.4|1684.6|1702.4|1684.6|1702.2|1684.4|3
1651059470000|2022-04-27 11:37:50|1702.38|1684.58|1702.31|1684.51|1702.4|1684.6|1702.31|1684.51|9
1651059480000|2022-04-27 11:38:00|1702.18|1684.38|1701.52|1683.72|1702.18|1684.38|1701.48|1683.68|12
1651059490000|2022-04-27 11:38:10|1701.38|1683.58|1701.36|1683.56|1701.4|1683.6|1701.3|1683.5|11
1651059500000|2022-04-27 11:38:20|1701.35|1683.55|1701.37|1683.57|1701.37|1683.57|1701.28|1683.48|12
1651059510000|2022-04-27 11:38:30|1701.35|1683.55|1701.46|1683.66|1701.48|1683.68|1701.33|1683.53|8
1651059520000|2022-04-27 11:38:40|1701.5|1683.7|1700.75|1682.95|1701.5|1683.7|1700.75|1682.95|9
1651059530000|2022-04-27 11:38:50|1700.6|1682.8|1700.27|1682.47|1700.6|1682.8|1699.48|1681.68|19
1651059540000|2022-04-27 11:39:00|1700.4|1682.6|1700.55|1682.75|1700.55|1682.75|1700.3|1682.5|8
1651059550000|2022-04-27 11:39:10|1700.75|1682.95|1701.48|1683.68|1701.56|1683.76|1700.62|1682.82|23
1651059560000|2022-04-27 11:39:20|1701.47|1683.67|1701.38|1683.58|1701.56|1683.76|1701.38|1683.58|12
1651059570000|2022-04-27 11:39:30|1701.4|1683.6|1701.5|1683.7|1701.5|1683.7|1701.36|1683.56|5
1651059580000|2022-04-27 11:39:40|1701.75|1683.95|1701.4|1683.6|1701.75|1683.95|1701.4|1683.6|7
1651059600000|2022-04-27 11:40:00|1701.47|1683.67|1701.51|1683.71|1701.85|1684.05|1701.4|1683.6|10
1651059610000|2022-04-27 11:40:10|1701.67|1683.87|1701.4|1683.6|1701.67|1683.87|1701.4|1683.6|6
1651059620000|2022-04-27 11:40:20|1701.6|1683.8|1700.6|1682.8|1701.6|1683.8|1700.53|1682.73|6
1651059630000|2022-04-27 11:40:30|1700.65|1682.85|1700.39|1682.59|1700.65|1682.85|1700.39|1682.59|5
1651059640000|2022-04-27 11:40:40|1700.45|1682.65|1700.48|1682.68|1700.77|1682.97|1700.39|1682.59|13
1651059650000|2022-04-27 11:40:50|1701.16|1683.36|1701.4|1683.6|1701.43|1683.63|1701.16|1683.36|9
1651059660000|2022-04-27 11:41:00|1701.48|1683.68|1702.25|1684.45|1702.27|1684.47|1701.4|1683.6|11
1651059670000|2022-04-27 11:41:10|1702.23|1684.43|1702.26|1684.46|1702.27|1684.47|1702.22|1684.42|10
1651059680000|2022-04-27 11:41:20|1702.22|1684.42|1702.25|1684.45|1702.25|1684.45|1702.22|1684.42|5
1651059690000|2022-04-27 11:41:30|1702.32|1684.52|1702.06|1684.26|1702.4|1684.6|1701.51|1683.71|13
1651059700000|2022-04-27 11:41:40|1702.07|1684.27|1702.1|1684.3|1702.17|1684.37|1702.06|1684.26|5
1651059710000|2022-04-27 11:41:50|1702.35|1684.55|1702.75|1684.95|1702.75|1684.95|1702.35|1684.55|4
1651059720000|2022-04-27 11:42:00|1702.8|1685|1703.27|1685.47|1703.27|1685.47|1702.67|1684.87|10
1651059730000|2022-04-27 11:42:10|1703.31|1685.51|1703.55|1685.75|1703.55|1685.75|1703.31|1685.51|7
1651059740000|2022-04-27 11:42:20|1703.47|1685.67|1702.31|1684.51|1703.47|1685.67|1702.31|1684.51|10
1651059750000|2022-04-27 11:42:30|1701.8|1684|1701.4|1683.6|1701.8|1684|1701.4|1683.6|8
1651059760000|2022-04-27 11:42:40|1701.38|1683.58|1701.25|1683.45|1701.4|1683.6|1701.04|1683.24|5
1651059770000|2022-04-27 11:42:50|1701.36|1683.56|1701.36|1683.56|1701.36|1683.56|1701.3|1683.5|6
1651059780000|2022-04-27 11:43:00|1701.32|1683.52|1701.32|1683.52|1701.4|1683.6|1701.22|1683.42|15
1651059790000|2022-04-27 11:43:10|1701.31|1683.51|1702.38|1684.58|1702.5|1684.7|1701.3|1683.5|30
1651059800000|2022-04-27 11:43:20|1702.39|1684.59|1704.1|1686.3|1704.29|1686.49|1702.33|1684.53|22
1651059810000|2022-04-27 11:43:30|1704.11|1686.31|1703.6|1685.8|1704.4|1686.6|1703.48|1685.68|12
1651059820000|2022-04-27 11:43:40|1703.49|1685.69|1703.37|1685.57|1703.49|1685.69|1703.26|1685.46|12
1651059830000|2022-04-27 11:43:50|1703.35|1685.55|1703.35|1685.55|1703.41|1685.61|1703.35|1685.55|10
1651059840000|2022-04-27 11:44:00|1703.41|1685.61|1702.78|1684.98|1703.45|1685.65|1702.75|1684.95|8
1651059850000|2022-04-27 11:44:10|1702.73|1684.93|1702.43|1684.63|1702.73|1684.93|1702.43|1684.63|11
1651059860000|2022-04-27 11:44:20|1702.42|1684.62|1701.41|1683.61|1702.43|1684.63|1701.41|1683.61|13
1651059870000|2022-04-27 11:44:30|1701.43|1683.63|1701.5|1683.7|1701.53|1683.73|1701.37|1683.57|7
1651059880000|2022-04-27 11:44:40|1701.37|1683.57|1701.49|1683.69|1701.49|1683.69|1701.36|1683.56|12
1651059890000|2022-04-27 11:44:50|1701.51|1683.71|1701.38|1683.58|1701.51|1683.71|1701.38|1683.58|5
1651059900000|2022-04-27 11:45:00|1701.45|1683.65|1703.34|1685.54|1703.37|1685.57|1701.21|1683.41|26
1651059910000|2022-04-27 11:45:10|1703.28|1685.48|1701.9|1684.1|1703.28|1685.48|1701.9|1684.1|11
1651059920000|2022-04-27 11:45:20|1702.15|1684.35|1701.9|1684.1|1702.22|1684.42|1701.78|1683.98|11
1651059930000|2022-04-27 11:45:30|1701.5|1683.7|1701.52|1683.72|1701.52|1683.72|1701.4|1683.6|4
1651059940000|2022-04-27 11:45:40|1701.47|1683.67|1701.49|1683.69|1701.8|1684|1701.38|1683.58|13
1651059950000|2022-04-27 11:45:50|1701.5|1683.7|1702.4|1684.6|1702.66|1684.86|1701.5|1683.7|11
1651059960000|2022-04-27 11:46:00|1702.37|1684.57|1702.26|1684.46|1702.4|1684.6|1702.26|1684.46|3
1651059970000|2022-04-27 11:46:10|1701.49|1683.69|1701.52|1683.72|1701.8|1684|1701.49|1683.69|12
1651059980000|2022-04-27 11:46:20|1701.4|1683.6|1701.48|1683.68|1701.57|1683.77|1701.4|1683.6|4
1651059990000|2022-04-27 11:46:30|1701.5|1683.7|1701.51|1683.71|1701.54|1683.74|1701.47|1683.67|6
1651060000000|2022-04-27 11:46:40|1701.5|1683.7|1701.48|1683.68|1701.53|1683.73|1701.4|1683.6|11
1651060010000|2022-04-27 11:46:50|1701.4|1683.6|1702.41|1684.61|1702.41|1684.61|1701.4|1683.6|15
1651060020000|2022-04-27 11:47:00|1702.43|1684.63|1703.41|1685.61|1703.44|1685.64|1702.43|1684.63|21
1651060030000|2022-04-27 11:47:10|1703.39|1685.59|1704.4|1686.6|1704.58|1686.78|1703.39|1685.59|11
1651060050000|2022-04-27 11:47:30|1704.45|1686.65|1704.46|1686.66|1704.47|1686.67|1704.4|1686.6|7
1651060060000|2022-04-27 11:47:40|1704.4|1686.6|1704.4|1686.6|1704.4|1686.6|1704.4|1686.6|1
1651060070000|2022-04-27 11:47:50|1704.33|1686.53|1704.4|1686.6|1704.4|1686.6|1704.33|1686.53|2
1651060080000|2022-04-27 11:48:00|1704.24|1686.44|1704.4|1686.6|1704.4|1686.6|1704.24|1686.44|2
1651060090000|2022-04-27 11:48:10|1704.2|1686.4|1704.4|1686.6|1704.52|1686.72|1704.2|1686.4|8
1651060100000|2022-04-27 11:48:20|1704.44|1686.64|1704.4|1686.6|1704.44|1686.64|1704.4|1686.6|2
1651060110000|2022-04-27 11:48:30|1704.48|1686.68|1704.4|1686.6|1704.48|1686.68|1704.35|1686.55|4
1651060130000|2022-04-27 11:48:50|1704.15|1686.35|1703.47|1685.67|1704.4|1686.6|1703.43|1685.63|9
1651060140000|2022-04-27 11:49:00|1703.46|1685.66|1703.34|1685.54|1703.55|1685.75|1703.34|1685.54|17
1651060150000|2022-04-27 11:49:10|1703.37|1685.57|1703.4|1685.6|1703.6|1685.8|1703.37|1685.57|4
1651060160000|2022-04-27 11:49:20|1703.51|1685.71|1703.45|1685.65|1703.8|1686|1703.45|1685.65|4
1651060170000|2022-04-27 11:49:30|1703.32|1685.52|1702.54|1684.74|1703.32|1685.52|1702.54|1684.74|6
1651060180000|2022-04-27 11:49:40|1702.8|1685|1702.52|1684.72|1702.8|1685|1702.52|1684.72|5
1651060190000|2022-04-27 11:49:50|1702.57|1684.77|1703.36|1685.56|1703.48|1685.68|1702.57|1684.77|23
1651060200000|2022-04-27 11:50:00|1703.35|1685.55|1703.6|1685.8|1703.8|1686|1703.33|1685.53|10
1651060210000|2022-04-27 11:50:10|1703.56|1685.76|1703.85|1686.05|1703.85|1686.05|1703.51|1685.71|9
1651060220000|2022-04-27 11:50:20|1703.33|1685.53|1703.53|1685.73|1704.31|1686.51|1703.33|1685.53|10
1651060230000|2022-04-27 11:50:30|1703.5|1685.7|1703.5|1685.7|1703.5|1685.7|1703.5|1685.7|1
1651060240000|2022-04-27 11:50:40|1702.89|1685.09|1702.95|1685.15|1702.95|1685.15|1702.48|1684.68|9
1651060250000|2022-04-27 11:50:50|1702.48|1684.68|1702.28|1684.48|1702.95|1685.15|1701.57|1683.77|16
1651060260000|2022-04-27 11:51:00|1702.29|1684.49|1702.7|1684.9|1702.7|1684.9|1702.29|1684.49|12
1651060270000|2022-04-27 11:51:10|1702.49|1684.69|1702.4|1684.6|1702.49|1684.69|1702.4|1684.6|2
1651060280000|2022-04-27 11:51:20|1702.49|1684.69|1702.4|1684.6|1702.69|1684.89|1702.4|1684.6|4
1651060290000|2022-04-27 11:51:30|1702.5|1684.7|1702.52|1684.72|1702.54|1684.74|1702.5|1684.7|3
1651060300000|2022-04-27 11:51:40|1702.4|1684.6|1701.66|1683.86|1702.4|1684.6|1701.61|1683.81|6
1651060310000|2022-04-27 11:51:50|1701.63|1683.83|1701.61|1683.81|1701.65|1683.85|1701.54|1683.74|15
1651060320000|2022-04-27 11:52:00|1701.6|1683.8|1701.97|1684.17|1701.97|1684.17|1701.58|1683.78|11
1651060330000|2022-04-27 11:52:10|1702.5|1684.7|1702.5|1684.7|1702.5|1684.7|1702.5|1684.7|1
1651060340000|2022-04-27 11:52:20|1702.47|1684.67|1702.5|1684.7|1702.64|1684.84|1702.47|1684.67|19
1651060350000|2022-04-27 11:52:30|1702.49|1684.69|1702.49|1684.69|1702.56|1684.76|1702.49|1684.69|5
1651060360000|2022-04-27 11:52:40|1702.39|1684.59|1702.52|1684.72|1702.53|1684.73|1702.39|1684.59|11
1651060370000|2022-04-27 11:52:50|1702.57|1684.77|1702.55|1684.75|1702.6|1684.8|1702.5|1684.7|8
1651060380000|2022-04-27 11:53:00|1702.5|1684.7|1703.38|1685.58|1703.4|1685.6|1702.5|1684.7|17
1651060390000|2022-04-27 11:53:10|1703.55|1685.75|1703.8|1686|1704.24|1686.44|1703.46|1685.66|15
1651060410000|2022-04-27 11:53:30|1703.65|1685.85|1703.65|1685.85|1703.65|1685.85|1703.65|1685.85|1
1651060420000|2022-04-27 11:53:40|1703.8|1686|1703.4|1685.6|1703.85|1686.05|1703.4|1685.6|14
1651060430000|2022-04-27 11:53:50|1703.34|1685.54|1702.72|1684.92|1703.34|1685.54|1702.65|1684.85|9
1651060440000|2022-04-27 11:54:00|1702.58|1684.78|1702.66|1684.86|1702.68|1684.88|1702.58|1684.78|6
1651060450000|2022-04-27 11:54:10|1702.67|1684.87|1702.65|1684.85|1702.67|1684.87|1702.65|1684.85|3
1651060460000|2022-04-27 11:54:20|1702.72|1684.92|1702.68|1684.88|1702.72|1684.92|1702.65|1684.85|5
1651060470000|2022-04-27 11:54:30|1702.69|1684.89|1702.68|1684.88|1702.69|1684.89|1702.66|1684.86|3
1651060480000|2022-04-27 11:54:40|1702.45|1684.65|1702.19|1684.39|1702.45|1684.65|1702.19|1684.39|3
1651060490000|2022-04-27 11:54:50|1701.99|1684.19|1701|1683.2|1702.04|1684.24|1701|1683.2|6
1651060500000|2022-04-27 11:55:00|1701.08|1683.28|1701.28|1683.48|1701.33|1683.53|1701.08|1683.28|5
1651060510000|2022-04-27 11:55:10|1701.23|1683.43|1701.23|1683.43|1701.28|1683.48|1700.88|1683.08|8
1651060520000|2022-04-27 11:55:20|1700.88|1683.08|1700.9|1683.1|1700.9|1683.1|1700.88|1683.08|2
1651060530000|2022-04-27 11:55:30|1700.76|1682.96|1700.85|1683.05|1700.85|1683.05|1700.76|1682.96|2
1651060540000|2022-04-27 11:55:40|1700.76|1682.96|1700.76|1682.96|1700.85|1683.05|1700.65|1682.85|4
1651060550000|2022-04-27 11:55:50|1700.96|1683.16|1701.46|1683.66|1701.47|1683.67|1700.76|1682.96|10
1651060560000|2022-04-27 11:56:00|1701.43|1683.63|1701.48|1683.68|1701.54|1683.74|1701.4|1683.6|14
1651060570000|2022-04-27 11:56:10|1701.47|1683.67|1701.97|1684.17|1701.97|1684.17|1701.36|1683.56|16
1651060580000|2022-04-27 11:56:20|1701.96|1684.16|1701.76|1683.96|1701.99|1684.19|1701.74|1683.94|16
1651060590000|2022-04-27 11:56:30|1701.65|1683.85|1701.77|1683.97|1701.94|1684.14|1701.65|1683.85|16
1651060600000|2022-04-27 11:56:40|1701.8|1684|1702.45|1684.65|1702.48|1684.68|1701.77|1683.97|23
1651060610000|2022-04-27 11:56:50|1702.46|1684.66|1702.5|1684.7|1702.6|1684.8|1702.38|1684.58|17
1651060620000|2022-04-27 11:57:00|1702.54|1684.74|1702.68|1684.88|1702.68|1684.88|1702.5|1684.7|16
1651060630000|2022-04-27 11:57:10|1702.75|1684.95|1704.37|1686.57|1704.4|1686.6|1702.74|1684.94|23
1651060640000|2022-04-27 11:57:20|1704.4|1686.6|1705.4|1687.6|1705.4|1687.6|1704.4|1686.6|15
1651060650000|2022-04-27 11:57:30|1705.75|1687.95|1706.9|1689.1|1706.9|1689.1|1705.4|1687.6|16
1651060660000|2022-04-27 11:57:40|1706.4|1688.6|1709.4|1691.6|1709.64|1691.84|1706.4|1688.6|31
1651060670000|2022-04-27 11:57:50|1709.31|1691.51|1709.31|1691.51|1710.03|1692.23|1709.2|1691.4|30
1651060680000|2022-04-27 11:58:00|1709.39|1691.59|1708.5|1690.7|1709.41|1691.61|1708.5|1690.7|22
1651060690000|2022-04-27 11:58:10|1708.41|1690.61|1705.72|1687.92|1708.41|1690.61|1705.72|1687.92|23
1651060700000|2022-04-27 11:58:20|1705.59|1687.79|1705.48|1687.68|1706.3|1688.5|1705.48|1687.68|20
1651060710000|2022-04-27 11:58:30|1705.49|1687.69|1705.47|1687.67|1705.71|1687.91|1705.47|1687.67|16
1651060720000|2022-04-27 11:58:40|1705.48|1687.68|1704.78|1686.98|1705.57|1687.77|1704.78|1686.98|18
1651060730000|2022-04-27 11:58:50|1704.74|1686.94|1704.11|1686.31|1704.74|1686.94|1704.11|1686.31|11
1651060740000|2022-04-27 11:59:00|1704.07|1686.27|1705.35|1687.55|1705.35|1687.55|1703.65|1685.85|31
1651060750000|2022-04-27 11:59:10|1705.34|1687.54|1704.6|1686.8|1705.34|1687.54|1704.49|1686.69|11
1651060760000|2022-04-27 11:59:20|1704.5|1686.7|1704.75|1686.95|1705.35|1687.55|1704.5|1686.7|19
1651060770000|2022-04-27 11:59:30|1704.79|1686.99|1702.4|1684.6|1704.79|1686.99|1702.34|1684.54|15
1651060780000|2022-04-27 11:59:40|1702.43|1684.63|1703.49|1685.69|1703.6|1685.8|1702.41|1684.61|21
1651060790000|2022-04-27 11:59:50|1703.6|1685.8|1705.39|1687.59|1705.43|1687.63|1703.47|1685.67|33
1651060800000|2022-04-27 12:00:00|1705.4|1687.6|1706.36|1688.56|1706.4|1688.6|1705.39|1687.59|19
1651060810000|2022-04-27 12:00:10|1706.38|1688.58|1706.47|1688.67|1706.7|1688.9|1706.37|1688.57|19
1651060820000|2022-04-27 12:00:20|1706.48|1688.68|1706.45|1688.65|1706.75|1688.95|1706.4|1688.6|12
1651060830000|2022-04-27 12:00:30|1706.75|1688.95|1707.65|1689.85|1707.65|1689.85|1706.45|1688.65|21
1651060840000|2022-04-27 12:00:40|1707.49|1689.69|1707.48|1689.68|1707.7|1689.9|1707.27|1689.47|17
1651060850000|2022-04-27 12:00:50|1707.6|1689.8|1705.62|1687.82|1707.6|1689.8|1705.62|1687.82|17
1651060860000|2022-04-27 12:01:00|1705.6|1687.8|1705.41|1687.61|1705.6|1687.8|1705.39|1687.59|13
1651060870000|2022-04-27 12:01:10|1705.44|1687.64|1706.38|1688.58|1706.5|1688.7|1705.44|1687.64|25
1651060880000|2022-04-27 12:01:20|1706.4|1688.6|1707.34|1689.54|1707.34|1689.54|1706.39|1688.59|18
1651060890000|2022-04-27 12:01:30|1707.32|1689.52|1707.35|1689.55|1707.37|1689.57|1707.31|1689.51|20
1651060900000|2022-04-27 12:01:40|1707.36|1689.56|1708.4|1690.6|1708.4|1690.6|1707.36|1689.56|10
1651060910000|2022-04-27 12:01:50|1708.7|1690.9|1708.7|1690.9|1708.75|1690.95|1708.68|1690.88|5
1651060920000|2022-04-27 12:02:00|1708.8|1691|1708.85|1691.05|1709.1|1691.3|1708.35|1690.55|15
1651060930000|2022-04-27 12:02:10|1708.84|1691.04|1708.84|1691.04|1708.84|1691.04|1708.84|1691.04|1
1651060940000|2022-04-27 12:02:20|1708.67|1690.87|1709.75|1691.95|1709.78|1691.98|1708.67|1690.87|17
1651060950000|2022-04-27 12:02:30|1709.65|1691.85|1711.4|1693.6|1711.4|1693.6|1709.65|1691.85|12
1651060960000|2022-04-27 12:02:40|1711.46|1693.66|1710.8|1693|1711.59|1693.79|1710.52|1692.72|13
1651060970000|2022-04-27 12:02:50|1710.82|1693.02|1710.48|1692.68|1710.85|1693.05|1710.48|1692.68|11
1651060980000|2022-04-27 12:03:00|1710.5|1692.7|1711.4|1693.6|1711.4|1693.6|1710.48|1692.68|9
1651060990000|2022-04-27 12:03:10|1711.35|1693.55|1711.4|1693.6|1711.47|1693.67|1711.35|1693.55|8
1651061000000|2022-04-27 12:03:20|1711.47|1693.67|1710.8|1693|1711.47|1693.67|1710.8|1693|13
1651061010000|2022-04-27 12:03:30|1710.75|1692.95|1709.68|1691.88|1710.75|1692.95|1709.61|1691.81|18
1651061020000|2022-04-27 12:03:40|1709.61|1691.81|1711.4|1693.6|1711.55|1693.75|1709.61|1691.81|13
1651061030000|2022-04-27 12:03:50|1711.53|1693.73|1711.4|1693.6|1711.53|1693.73|1711.35|1693.55|6
1651061040000|2022-04-27 12:04:00|1711.35|1693.55|1712.4|1694.6|1712.4|1694.6|1711.35|1693.55|13
1651061050000|2022-04-27 12:04:10|1712.27|1694.47|1712.4|1694.6|1712.4|1694.6|1712.05|1694.25|6
1651061060000|2022-04-27 12:04:20|1712.27|1694.47|1713.31|1695.51|1713.4|1695.6|1712.27|1694.47|7
1651061070000|2022-04-27 12:04:30|1713.34|1695.54|1714.4|1696.6|1714.4|1696.6|1713.34|1695.54|9
1651061080000|2022-04-27 12:04:40|1714.13|1696.33|1714.47|1696.67|1714.53|1696.73|1713.98|1696.18|10
1651061090000|2022-04-27 12:04:50|1714.4|1696.6|1714.4|1696.6|1714.45|1696.65|1714.38|1696.58|9
1651061100000|2022-04-27 12:05:00|1714.25|1696.45|1714.4|1696.6|1714.4|1696.6|1714.25|1696.45|6
1651061110000|2022-04-27 12:05:10|1714.38|1696.58|1714.4|1696.6|1714.4|1696.6|1714.37|1696.57|3
1651061120000|2022-04-27 12:05:20|1714.36|1696.56|1714.43|1696.63|1714.43|1696.63|1713.65|1695.85|14
1651061130000|2022-04-27 12:05:30|1714.45|1696.65|1715|1697.2|1715.01|1697.21|1714.3|1696.5|10
1651061140000|2022-04-27 12:05:40|1715.15|1697.35|1715.42|1697.62|1715.42|1697.62|1714.9|1697.1|10
1651061150000|2022-04-27 12:05:50|1715.43|1697.63|1714.8|1697|1715.43|1697.63|1714.54|1696.74|13
1651061160000|2022-04-27 12:06:00|1714.85|1697.05|1713.81|1696.01|1714.85|1697.05|1713.81|1696.01|12
1651061170000|2022-04-27 12:06:10|1714.06|1696.26|1713.4|1695.6|1714.19|1696.39|1713.4|1695.6|20
1651061180000|2022-04-27 12:06:20|1713.44|1695.64|1713.33|1695.53|1713.44|1695.64|1712.65|1694.85|15
1651061190000|2022-04-27 12:06:30|1713.46|1695.66|1713.53|1695.73|1713.53|1695.73|1713.46|1695.66|2
1651061200000|2022-04-27 12:06:40|1713.38|1695.58|1712.49|1694.69|1713.42|1695.62|1712.49|1694.69|8
1651061210000|2022-04-27 12:06:50|1712.5|1694.7|1712.51|1694.71|1712.53|1694.73|1712.39|1694.59|8
1651061220000|2022-04-27 12:07:00|1712.49|1694.69|1712.34|1694.54|1712.49|1694.69|1711.41|1693.61|17
1651061230000|2022-04-27 12:07:10|1712.36|1694.56|1713.25|1695.45|1713.25|1695.45|1712.28|1694.48|15
1651061240000|2022-04-27 12:07:20|1713.28|1695.48|1713.61|1695.81|1714.36|1696.56|1713.28|1695.48|22
1651061250000|2022-04-27 12:07:30|1713.63|1695.83|1713.75|1695.95|1713.95|1696.15|1713.63|1695.83|12
1651061260000|2022-04-27 12:07:40|1713.64|1695.84|1712.7|1694.9|1713.75|1695.95|1712.7|1694.9|15
1651061270000|2022-04-27 12:07:50|1712.59|1694.79|1712.38|1694.58|1712.59|1694.79|1712.38|1694.58|6
1651061280000|2022-04-27 12:08:00|1712.21|1694.41|1711.69|1693.89|1712.21|1694.41|1711.69|1693.89|7
1651061290000|2022-04-27 12:08:10|1711.71|1693.91|1712.84|1695.04|1713.32|1695.52|1711.68|1693.88|21
1651061300000|2022-04-27 12:08:20|1712.83|1695.03|1713.37|1695.57|1713.46|1695.66|1712.75|1694.95|15
1651061310000|2022-04-27 12:08:30|1713.39|1695.59|1713.37|1695.57|1713.45|1695.65|1713.34|1695.54|23
1651061320000|2022-04-27 12:08:40|1713.41|1695.61|1713.52|1695.72|1713.53|1695.73|1713.36|1695.56|12
1651061330000|2022-04-27 12:08:50|1713.66|1695.86|1713.49|1695.69|1713.66|1695.86|1713.49|1695.69|6
1651061340000|2022-04-27 12:09:00|1713.45|1695.65|1714.29|1696.49|1714.4|1696.6|1713.45|1695.65|12
1651061350000|2022-04-27 12:09:10|1714.54|1696.74|1713.58|1695.78|1714.54|1696.74|1713.54|1695.74|12
1651061360000|2022-04-27 12:09:20|1713.59|1695.79|1713.54|1695.74|1713.61|1695.81|1713.46|1695.66|5
1651061370000|2022-04-27 12:09:30|1713.53|1695.73|1713.55|1695.75|1713.55|1695.75|1713.51|1695.71|8
1651061380000|2022-04-27 12:09:40|1713.68|1695.88|1715.4|1697.6|1715.4|1697.6|1713.68|1695.88|14
1651061390000|2022-04-27 12:09:50|1715.15|1697.35|1714.8|1697|1715.15|1697.35|1714.8|1697|5
1651061400000|2022-04-27 12:10:00|1714.68|1696.88|1714.7|1696.9|1714.7|1696.9|1714.68|1696.88|2
1651061410000|2022-04-27 12:10:10|1714.74|1696.94|1714.75|1696.95|1714.75|1696.95|1714.74|1696.94|2
1651061420000|2022-04-27 12:10:20|1714.65|1696.85|1715.12|1697.32|1715.4|1697.6|1714.65|1696.85|7
1651061430000|2022-04-27 12:10:30|1715.4|1697.6|1715.4|1697.6|1715.4|1697.6|1715.4|1697.6|1
1651061440000|2022-04-27 12:10:40|1715.12|1697.32|1715.4|1697.6|1715.4|1697.6|1715.12|1697.32|4
1651061450000|2022-04-27 12:10:50|1715.09|1697.29|1715.4|1697.6|1715.4|1697.6|1714.9|1697.1|3
1651061460000|2022-04-27 12:11:00|1715.09|1697.29|1714.75|1696.95|1715.09|1697.29|1714.5|1696.7|10
1651061470000|2022-04-27 12:11:10|1714.52|1696.72|1713.67|1695.87|1714.75|1696.95|1713.6|1695.8|13
1651061480000|2022-04-27 12:11:20|1713.3|1695.5|1713.53|1695.73|1713.58|1695.78|1713.3|1695.5|15
1651061490000|2022-04-27 12:11:30|1713.55|1695.75|1713.55|1695.75|1713.55|1695.75|1713.53|1695.73|9
1651061500000|2022-04-27 12:11:40|1713.54|1695.74|1713.52|1695.72|1713.55|1695.75|1713.52|1695.72|4
1651061510000|2022-04-27 12:11:50|1713.57|1695.77|1713.58|1695.78|1713.58|1695.78|1713.52|1695.72|13
1651061520000|2022-04-27 12:12:00|1713.6|1695.8|1713.64|1695.84|1713.64|1695.84|1713.56|1695.76|8
1651061530000|2022-04-27 12:12:10|1713.79|1695.99|1714.29|1696.49|1714.29|1696.49|1713.45|1695.65|8
1651061540000|2022-04-27 12:12:20|1714.31|1696.51|1714.55|1696.75|1714.55|1696.75|1714.31|1696.51|4
1651061550000|2022-04-27 12:12:30|1714.4|1696.6|1714.3|1696.5|1714.4|1696.6|1713.96|1696.16|9
1651061560000|2022-04-27 12:12:40|1714.33|1696.53|1713.72|1695.92|1714.37|1696.57|1713.55|1695.75|18
1651061570000|2022-04-27 12:12:50|1714.1|1696.3|1713.51|1695.71|1714.1|1696.3|1713.51|1695.71|14
1651061580000|2022-04-27 12:13:00|1713.54|1695.74|1713.45|1695.65|1713.65|1695.85|1713.36|1695.56|14
1651061590000|2022-04-27 12:13:10|1713.44|1695.64|1713.6|1695.8|1713.6|1695.8|1713.38|1695.58|15
1651061600000|2022-04-27 12:13:20|1713.54|1695.74|1713.55|1695.75|1713.55|1695.75|1713.54|1695.74|2
1651061610000|2022-04-27 12:13:30|1713.54|1695.74|1713.6|1695.8|1713.64|1695.84|1713.54|1695.74|11
1651061620000|2022-04-27 12:13:40|1713.62|1695.82|1713.55|1695.75|1713.62|1695.82|1713.54|1695.74|3
1651061630000|2022-04-27 12:13:50|1713.54|1695.74|1713.55|1695.75|1713.59|1695.79|1713.51|1695.71|12
1651061640000|2022-04-27 12:14:00|1713.54|1695.74|1714.31|1696.51|1714.31|1696.51|1713.49|1695.69|19
1651061650000|2022-04-27 12:14:10|1714.85|1697.05|1714.85|1697.05|1715.1|1697.3|1714.85|1697.05|5
1651061670000|2022-04-27 12:14:30|1714.51|1696.71|1714.6|1696.8|1714.6|1696.8|1714.51|1696.71|4
1651061680000|2022-04-27 12:14:40|1714.39|1696.59|1713.63|1695.83|1714.39|1696.59|1713.63|1695.83|9
1651061690000|2022-04-27 12:14:50|1713.61|1695.81|1713.54|1695.74|1713.61|1695.81|1713.5|1695.7|7
1651061700000|2022-04-27 12:15:00|1713.55|1695.75|1713.54|1695.74|1713.65|1695.85|1713.54|1695.74|9
1651061710000|2022-04-27 12:15:10|1713.61|1695.81|1712.67|1694.87|1713.62|1695.82|1712.65|1694.85|14
1651061720000|2022-04-27 12:15:20|1712.69|1694.89|1712.97|1695.17|1712.97|1695.17|1712.65|1694.85|9
1651061730000|2022-04-27 12:15:30|1713|1695.2|1713.43|1695.63|1713.43|1695.63|1713|1695.2|11
1651061740000|2022-04-27 12:15:40|1713.6|1695.8|1713.43|1695.63|1713.6|1695.8|1713.43|1695.63|2
1651061750000|2022-04-27 12:15:50|1713.4|1695.6|1712.73|1694.93|1713.4|1695.6|1712.73|1694.93|5
1651061760000|2022-04-27 12:16:00|1712.74|1694.94|1712.68|1694.88|1712.87|1695.07|1712.57|1694.77|12
1651061770000|2022-04-27 12:16:10|1712.52|1694.72|1713.29|1695.49|1713.32|1695.52|1711.82|1694.02|27
1651061780000|2022-04-27 12:16:20|1713.3|1695.5|1713.24|1695.44|1713.32|1695.52|1713.23|1695.43|9
1651061790000|2022-04-27 12:16:30|1713.25|1695.45|1713.4|1695.6|1713.45|1695.65|1713.25|1695.45|13
1651061800000|2022-04-27 12:16:40|1713.42|1695.62|1713.37|1695.57|1713.49|1695.69|1713.37|1695.57|13
1651061810000|2022-04-27 12:16:50|1713.42|1695.62|1713.37|1695.57|1713.59|1695.79|1713.35|1695.55|11
1651061820000|2022-04-27 12:17:00|1713.36|1695.56|1713.6|1695.8|1713.6|1695.8|1713.36|1695.56|7
1651061830000|2022-04-27 12:17:10|1713.55|1695.75|1712.1|1694.3|1713.6|1695.8|1712.02|1694.22|9
1651061840000|2022-04-27 12:17:20|1711.83|1694.03|1711.54|1693.74|1711.83|1694.03|1711.48|1693.68|5
1651061850000|2022-04-27 12:17:30|1711.55|1693.75|1711.64|1693.84|1711.64|1693.84|1711.53|1693.73|4
1651061860000|2022-04-27 12:17:40|1711.59|1693.79|1711.26|1693.46|1711.59|1693.79|1711.24|1693.44|11
1651061870000|2022-04-27 12:17:50|1710.8|1693|1708.58|1690.78|1710.8|1693|1708.58|1690.78|20
1651061880000|2022-04-27 12:18:00|1708.6|1690.8|1707.65|1689.85|1708.6|1690.8|1707.65|1689.85|13
1651061890000|2022-04-27 12:18:10|1707.62|1689.82|1705.37|1687.57|1707.62|1689.82|1704.87|1687.07|25
1651061900000|2022-04-27 12:18:20|1705.33|1687.53|1705.92|1688.12|1706.45|1688.65|1705.33|1687.53|31
1651061910000|2022-04-27 12:18:30|1705.89|1688.09|1707.09|1689.29|1707.09|1689.29|1705.59|1687.79|31
1651061920000|2022-04-27 12:18:40|1707.28|1689.48|1708.17|1690.37|1708.4|1690.6|1707.28|1689.48|17
1651061930000|2022-04-27 12:18:50|1708.18|1690.38|1708.4|1690.6|1708.4|1690.6|1707.95|1690.15|13
1651061940000|2022-04-27 12:19:00|1708.36|1690.56|1706.6|1688.8|1708.36|1690.56|1706.54|1688.74|22
1651061950000|2022-04-27 12:19:10|1706.64|1688.84|1706.45|1688.65|1706.64|1688.84|1706.45|1688.65|9
1651061960000|2022-04-27 12:19:20|1706.5|1688.7|1706.5|1688.7|1706.55|1688.75|1706.46|1688.66|8
1651061970000|2022-04-27 12:19:30|1706.55|1688.75|1706.53|1688.73|1706.55|1688.75|1706.51|1688.71|4
1651061980000|2022-04-27 12:19:40|1706.55|1688.75|1706.41|1688.61|1706.55|1688.75|1705.6|1687.8|22
1651061990000|2022-04-27 12:19:50|1706.4|1688.6|1704.96|1687.16|1706.4|1688.6|1704.96|1687.16|21
1651062000000|2022-04-27 12:20:00|1704.62|1686.82|1706.52|1688.72|1706.56|1688.76|1704.62|1686.82|30
1651062010000|2022-04-27 12:20:10|1706.53|1688.73|1707.32|1689.52|1707.32|1689.52|1706.41|1688.61|30
1651062020000|2022-04-27 12:20:20|1707.29|1689.49|1706.65|1688.85|1707.36|1689.56|1706.54|1688.74|25
1651062030000|2022-04-27 12:20:30|1706.62|1688.82|1706.6|1688.8|1706.89|1689.09|1706.46|1688.66|23
1651062040000|2022-04-27 12:20:40|1706.66|1688.86|1704.53|1686.73|1706.66|1688.86|1704.53|1686.73|22
1651062050000|2022-04-27 12:20:50|1704.43|1686.63|1705.64|1687.84|1705.71|1687.91|1704.43|1686.63|23
1651062060000|2022-04-27 12:21:00|1705.67|1687.87|1705.66|1687.86|1706.38|1688.58|1705.66|1687.86|19
1651062070000|2022-04-27 12:21:10|1705.52|1687.72|1706.37|1688.57|1706.37|1688.57|1705.52|1687.72|16
1651062080000|2022-04-27 12:21:20|1706.4|1688.6|1706.38|1688.58|1706.4|1688.6|1706.34|1688.54|8
1651062090000|2022-04-27 12:21:30|1706.43|1688.63|1706.55|1688.75|1706.59|1688.79|1706.31|1688.51|23
1651062100000|2022-04-27 12:21:40|1706.53|1688.73|1706.52|1688.72|1706.54|1688.74|1706.49|1688.69|13
1651062110000|2022-04-27 12:21:50|1706.54|1688.74|1706.53|1688.73|1706.54|1688.74|1706.5|1688.7|6
1651062120000|2022-04-27 12:22:00|1706.55|1688.75|1706.6|1688.8|1706.6|1688.8|1706.44|1688.64|10
1651062130000|2022-04-27 12:22:10|1706.53|1688.73|1706.45|1688.65|1706.6|1688.8|1706.45|1688.65|6
1651062140000|2022-04-27 12:22:20|1706.35|1688.55|1706.4|1688.6|1706.44|1688.64|1706.31|1688.51|5
1651062150000|2022-04-27 12:22:30|1706.36|1688.56|1705.59|1687.79|1706.36|1688.56|1705.59|1687.79|11
1651062160000|2022-04-27 12:22:40|1705.58|1687.78|1705.65|1687.85|1705.69|1687.89|1705.58|1687.78|9
1651062170000|2022-04-27 12:22:50|1705.6|1687.8|1705.46|1687.66|1705.65|1687.85|1705.46|1687.66|10
1651062180000|2022-04-27 12:23:00|1705.44|1687.64|1704.7|1686.9|1705.47|1687.67|1704.7|1686.9|17
1651062190000|2022-04-27 12:23:10|1704.67|1686.87|1704.62|1686.82|1704.7|1686.9|1704.56|1686.76|6
1651062200000|2022-04-27 12:23:20|1704.64|1686.84|1705.24|1687.44|1705.3|1687.5|1704.64|1686.84|11
1651062210000|2022-04-27 12:23:30|1705.3|1687.5|1704.67|1686.87|1705.39|1687.59|1704.67|1686.87|15
1651062220000|2022-04-27 12:23:40|1704.7|1686.9|1704.58|1686.78|1704.7|1686.9|1704.57|1686.77|4
1651062230000|2022-04-27 12:23:50|1704.57|1686.77|1704.59|1686.79|1704.6|1686.8|1704.57|1686.77|7
1651062240000|2022-04-27 12:24:00|1704.6|1686.8|1704.6|1686.8|1704.61|1686.81|1704.43|1686.63|16
1651062250000|2022-04-27 12:24:10|1704.74|1686.94|1706.35|1688.55|1706.37|1688.57|1704.74|1686.94|22
1651062260000|2022-04-27 12:24:20|1706.5|1688.7|1705.63|1687.83|1706.5|1688.7|1705.63|1687.83|10
1651062270000|2022-04-27 12:24:30|1705.7|1687.9|1707.2|1689.4|1707.2|1689.4|1705.6|1687.8|17
1651062280000|2022-04-27 12:24:40|1707.4|1689.6|1707.4|1689.6|1707.44|1689.64|1707.34|1689.54|8
1651062290000|2022-04-27 12:24:50|1707.42|1689.62|1707.42|1689.62|1707.42|1689.62|1707.33|1689.53|4
1651062300000|2022-04-27 12:25:00|1707.31|1689.51|1707.48|1689.68|1707.55|1689.75|1706.84|1689.04|13
1651062310000|2022-04-27 12:25:10|1707.4|1689.6|1708.4|1690.6|1708.4|1690.6|1707.39|1689.59|7
1651062320000|2022-04-27 12:25:20|1708.17|1690.37|1708.42|1690.62|1708.42|1690.62|1707.75|1689.95|19
1651062330000|2022-04-27 12:25:30|1708.32|1690.52|1707.4|1689.6|1708.32|1690.52|1707.24|1689.44|21
1651062340000|2022-04-27 12:25:40|1707.33|1689.53|1707.33|1689.53|1707.4|1689.6|1707.22|1689.42|14
1651062350000|2022-04-27 12:25:50|1707.27|1689.47|1706.63|1688.83|1707.29|1689.49|1706.63|1688.83|18
1651062360000|2022-04-27 12:26:00|1706.5|1688.7|1706.42|1688.62|1706.5|1688.7|1706.42|1688.62|12
1651062370000|2022-04-27 12:26:10|1706.44|1688.64|1706.45|1688.65|1706.73|1688.93|1706.43|1688.63|26
1651062380000|2022-04-27 12:26:20|1706.46|1688.66|1706.47|1688.67|1706.47|1688.67|1706.42|1688.62|6
1651062390000|2022-04-27 12:26:30|1706.46|1688.66|1706.5|1688.7|1706.5|1688.7|1706.43|1688.63|6
1651062400000|2022-04-27 12:26:40|1706.46|1688.66|1706.46|1688.66|1706.5|1688.7|1706.46|1688.66|3
1651062410000|2022-04-27 12:26:50|1706.43|1688.63|1705.42|1687.62|1706.43|1688.63|1705.35|1687.55|14
1651062420000|2022-04-27 12:27:00|1705.45|1687.65|1706.29|1688.49|1706.29|1688.49|1705.45|1687.65|9
1651062430000|2022-04-27 12:27:10|1706.3|1688.5|1706.46|1688.66|1706.6|1688.8|1706.28|1688.48|17
1651062440000|2022-04-27 12:27:20|1706.52|1688.72|1706.65|1688.85|1706.65|1688.85|1706.48|1688.68|9
1651062450000|2022-04-27 12:27:30|1706.48|1688.68|1706.65|1688.85|1706.65|1688.85|1706.48|1688.68|3
1651062460000|2022-04-27 12:27:40|1706.51|1688.71|1706.51|1688.71|1706.6|1688.8|1706.51|1688.71|7
1651062470000|2022-04-27 12:27:50|1706.47|1688.67|1706.7|1688.9|1706.7|1688.9|1706.47|1688.67|9
1651062480000|2022-04-27 12:28:00|1706.57|1688.77|1706.48|1688.68|1706.6|1688.8|1706.48|1688.68|4
1651062490000|2022-04-27 12:28:10|1706.46|1688.66|1706.46|1688.66|1706.46|1688.66|1706.46|1688.66|1
1651062510000|2022-04-27 12:28:30|1706.51|1688.71|1706.4|1688.6|1706.51|1688.71|1706.4|1688.6|2
1651062530000|2022-04-27 12:28:50|1706.5|1688.7|1706.49|1688.69|1706.52|1688.72|1706.48|1688.68|4
1651062540000|2022-04-27 12:29:00|1706.47|1688.67|1706.49|1688.69|1706.52|1688.72|1706.47|1688.67|5
1651062550000|2022-04-27 12:29:10|1706.47|1688.67|1708.18|1690.38|1708.18|1690.38|1706.47|1688.67|17
1651062560000|2022-04-27 12:29:20|1708.19|1690.39|1708.4|1690.6|1708.4|1690.6|1708.19|1690.39|3
1651062570000|2022-04-27 12:29:30|1708.85|1691.05|1708.8|1691|1708.93|1691.13|1708.8|1691|5
1651062580000|2022-04-27 12:29:40|1708.82|1691.02|1708.78|1690.98|1708.85|1691.05|1708.72|1690.92|8
1651062590000|2022-04-27 12:29:50|1708.76|1690.96|1708.66|1690.86|1708.8|1691|1708.51|1690.71|11
1651062600000|2022-04-27 12:30:00|1708.75|1690.95|1708.23|1690.43|1708.75|1690.95|1707.55|1689.75|19
1651062610000|2022-04-27 12:30:10|1708.27|1690.47|1709.26|1691.46|1709.26|1691.46|1708.23|1690.43|27
1651062620000|2022-04-27 12:30:20|1709.29|1691.49|1709.4|1691.6|1709.5|1691.7|1709.23|1691.43|11
1651062630000|2022-04-27 12:30:30|1709.45|1691.65|1709.4|1691.6|1709.54|1691.74|1709.4|1691.6|10
1651062640000|2022-04-27 12:30:40|1709.47|1691.67|1709.4|1691.6|1709.51|1691.71|1709.4|1691.6|5
1651062650000|2022-04-27 12:30:50|1709.58|1691.78|1709.65|1691.85|1709.65|1691.85|1709.58|1691.78|3
1651062660000|2022-04-27 12:31:00|1709.55|1691.75|1709.4|1691.6|1709.6|1691.8|1709.4|1691.6|6
1651062670000|2022-04-27 12:31:10|1709.55|1691.75|1708.49|1690.69|1709.55|1691.75|1708.49|1690.69|13
1651062680000|2022-04-27 12:31:20|1708.5|1690.7|1708.28|1690.48|1708.5|1690.7|1708.27|1690.47|25
1651062690000|2022-04-27 12:31:30|1708.27|1690.47|1708.34|1690.54|1708.44|1690.64|1708.06|1690.26|17
1651062700000|2022-04-27 12:31:40|1708.33|1690.53|1707.59|1689.79|1708.33|1690.53|1707.47|1689.67|15
1651062710000|2022-04-27 12:31:50|1707.57|1689.77|1708.35|1690.55|1708.38|1690.58|1707.53|1689.73|19
1651062720000|2022-04-27 12:32:00|1708.34|1690.54|1709.37|1691.57|1709.55|1691.75|1708.34|1690.54|18
1651062730000|2022-04-27 12:32:10|1709.32|1691.52|1709.4|1691.6|1709.4|1691.6|1709.32|1691.52|3
1651062740000|2022-04-27 12:32:20|1709.31|1691.51|1708.65|1690.85|1709.31|1691.51|1708.56|1690.76|7
1651062750000|2022-04-27 12:32:30|1708.47|1690.67|1706.9|1689.1|1708.47|1690.67|1706.79|1688.99|18
1651062760000|2022-04-27 12:32:40|1706.85|1689.05|1705.51|1687.71|1706.85|1689.05|1705.44|1687.64|15
1651062770000|2022-04-27 12:32:50|1705.58|1687.78|1706.39|1688.59|1706.39|1688.59|1705.37|1687.57|25
1651062780000|2022-04-27 12:33:00|1706.38|1688.58|1707.42|1689.62|1707.44|1689.64|1706.38|1688.58|22
1651062790000|2022-04-27 12:33:10|1707.44|1689.64|1707.25|1689.45|1707.56|1689.76|1707.08|1689.28|11
1651062800000|2022-04-27 12:33:20|1706.57|1688.77|1705.68|1687.88|1706.58|1688.78|1705.68|1687.88|20
1651062810000|2022-04-27 12:33:30|1705.55|1687.75|1705.6|1687.8|1705.62|1687.82|1705.51|1687.71|18
1651062820000|2022-04-27 12:33:40|1705.59|1687.79|1704.76|1686.96|1705.71|1687.91|1704.74|1686.94|18
1651062830000|2022-04-27 12:33:50|1704.81|1687.01|1704.54|1686.74|1704.81|1687.01|1704.45|1686.65|12
1651062840000|2022-04-27 12:34:00|1704.51|1686.71|1704.59|1686.79|1705.38|1687.58|1704.51|1686.71|23
1651062850000|2022-04-27 12:34:10|1704.57|1686.77|1702.49|1684.69|1704.64|1686.84|1702.44|1684.64|20
1651062860000|2022-04-27 12:34:20|1702.46|1684.66|1702.6|1684.8|1702.6|1684.8|1702.46|1684.66|16
1651062870000|2022-04-27 12:34:30|1702.59|1684.79|1703.54|1685.74|1703.56|1685.76|1702.56|1684.76|18
1651062880000|2022-04-27 12:34:40|1703.55|1685.75|1704.39|1686.59|1704.39|1686.59|1703.55|1685.75|12
1651062890000|2022-04-27 12:34:50|1704.37|1686.57|1704.39|1686.59|1704.4|1686.6|1704.24|1686.44|18
1651062900000|2022-04-27 12:35:00|1704.4|1686.6|1704.48|1686.68|1704.49|1686.69|1704.4|1686.6|14
1651062910000|2022-04-27 12:35:10|1704.47|1686.67|1704.27|1686.47|1704.53|1686.73|1704.19|1686.39|8
1651062920000|2022-04-27 12:35:20|1704.24|1686.44|1702.09|1684.29|1704.39|1686.59|1701.99|1684.19|22
1651062930000|2022-04-27 12:35:30|1702.25|1684.45|1702.41|1684.61|1702.44|1684.64|1701.49|1683.69|19
1651062940000|2022-04-27 12:35:40|1702.45|1684.65|1702.24|1684.44|1702.54|1684.74|1702.12|1684.32|19
1651062950000|2022-04-27 12:35:50|1702.31|1684.51|1701.36|1683.56|1702.45|1684.65|1700.83|1683.03|24
1651062960000|2022-04-27 12:36:00|1701.28|1683.48|1700.75|1682.95|1701.28|1683.48|1700|1682.2|35
1651062970000|2022-04-27 12:36:10|1700.89|1683.09|1701.09|1683.29|1701.16|1683.36|1700.07|1682.27|20
1651062980000|2022-04-27 12:36:20|1701.17|1683.37|1702.14|1684.34|1702.14|1684.34|1700.65|1682.85|24
1651062990000|2022-04-27 12:36:30|1702.15|1684.35|1702.65|1684.85|1702.65|1684.85|1701.79|1683.99|18
1651063000000|2022-04-27 12:36:40|1702.46|1684.66|1702.4|1684.6|1702.46|1684.66|1702.4|1684.6|2
1651063010000|2022-04-27 12:36:50|1702.39|1684.59|1702.4|1684.6|1702.5|1684.7|1702.39|1684.59|3
1651063020000|2022-04-27 12:37:00|1702.31|1684.51|1701.58|1683.78|1702.31|1684.51|1701.52|1683.72|19
1651063030000|2022-04-27 12:37:10|1701.61|1683.81|1701.49|1683.69|1701.95|1684.15|1701.49|1683.69|18
1651063040000|2022-04-27 12:37:20|1701.48|1683.68|1701.68|1683.88|1701.89|1684.09|1701.48|1683.68|16
1651063050000|2022-04-27 12:37:30|1701.69|1683.89|1702.4|1684.6|1702.42|1684.62|1701.69|1683.89|12
1651063060000|2022-04-27 12:37:40|1702.41|1684.61|1703.3|1685.5|1703.3|1685.5|1702.41|1684.61|7
1651063070000|2022-04-27 12:37:50|1703.4|1685.6|1701.8|1684|1703.4|1685.6|1701.65|1683.85|11
1651063080000|2022-04-27 12:38:00|1702.05|1684.25|1701.49|1683.69|1702.05|1684.25|1701.48|1683.68|11
1651063090000|2022-04-27 12:38:10|1701.48|1683.68|1700.64|1682.84|1701.65|1683.85|1700.6|1682.8|14
1651063100000|2022-04-27 12:38:20|1700.65|1682.85|1700.49|1682.69|1700.68|1682.88|1700.49|1682.69|17
1651063110000|2022-04-27 12:38:30|1700.55|1682.75|1700.69|1682.89|1700.9|1683.1|1700.55|1682.75|9
1651063120000|2022-04-27 12:38:40|1700.68|1682.88|1700.88|1683.08|1701.02|1683.22|1700.53|1682.73|14
1651063130000|2022-04-27 12:38:50|1700.8|1683|1701.37|1683.57|1701.37|1683.57|1700.5|1682.7|16
1651063140000|2022-04-27 12:39:00|1701.38|1683.58|1702.45|1684.65|1702.6|1684.8|1701.38|1683.58|18
1651063150000|2022-04-27 12:39:10|1702.43|1684.63|1702.39|1684.59|1702.6|1684.8|1702.39|1684.59|12
1651063160000|2022-04-27 12:39:20|1702.38|1684.58|1702.39|1684.59|1702.39|1684.59|1702.36|1684.56|4
1651063170000|2022-04-27 12:39:30|1702.38|1684.58|1702.35|1684.55|1702.4|1684.6|1701.56|1683.76|25
1651063180000|2022-04-27 12:39:40|1702.37|1684.57|1702.36|1684.56|1702.39|1684.59|1702.3|1684.5|13
1651063190000|2022-04-27 12:39:50|1702.33|1684.53|1702.78|1684.98|1702.78|1684.98|1702.33|1684.53|18
1651063200000|2022-04-27 12:40:00|1703.27|1685.47|1703.85|1686.05|1703.85|1686.05|1703.23|1685.43|23
1651063210000|2022-04-27 12:40:10|1703.75|1685.95|1703.51|1685.71|1703.75|1685.95|1703.51|1685.71|13
1651063220000|2022-04-27 12:40:20|1703.54|1685.74|1703.54|1685.74|1703.54|1685.74|1703.54|1685.74|1
1651302050000|2022-04-30 07:00:50|1645.05|1627.25|1645.21|1627.41|1645.24|1627.44|1645.05|1627.25|9
1651302060000|2022-04-30 07:01:00|1645.22|1627.42|1645.17|1627.37|1645.22|1627.42|1645.16|1627.36|4
1651302070000|2022-04-30 07:01:10|1645.13|1627.33|1645.13|1627.33|1645.13|1627.33|1645.13|1627.33|1
1651302080000|2022-04-30 07:01:20|1645.09|1627.29|1644.92|1627.12|1645.09|1627.29|1644.9|1627.1|8
1651302090000|2022-04-30 07:01:30|1645|1627.2|1645.09|1627.29|1645.1|1627.3|1645|1627.2|16
1651302100000|2022-04-30 07:01:40|1645.08|1627.28|1643.4|1625.6|1645.09|1627.29|1643.38|1625.58|25
1651302110000|2022-04-30 07:01:50|1643.38|1625.58|1642.17|1624.37|1643.38|1625.58|1642.1|1624.3|20
1651302120000|2022-04-30 07:02:00|1642.18|1624.38|1642.06|1624.26|1642.2|1624.4|1642.04|1624.24|10
1651302130000|2022-04-30 07:02:10|1642.09|1624.29|1642.13|1624.33|1642.23|1624.43|1641.99|1624.19|16
1651302140000|2022-04-30 07:02:20|1642.22|1624.42|1642.09|1624.29|1642.24|1624.44|1642.03|1624.23|17
1651302150000|2022-04-30 07:02:30|1642.08|1624.28|1642.13|1624.33|1642.17|1624.37|1642.08|1624.28|8
1651302160000|2022-04-30 07:02:40|1642.12|1624.32|1642.08|1624.28|1642.13|1624.33|1642.08|1624.28|7
1651302170000|2022-04-30 07:02:50|1642.09|1624.29|1641.86|1624.06|1642.09|1624.29|1641.85|1624.05|6
1651302180000|2022-04-30 07:03:00|1641.9|1624.1|1642.16|1624.36|1642.2|1624.4|1641.9|1624.1|16
1651302190000|2022-04-30 07:03:10|1642.15|1624.35|1642.91|1625.11|1642.92|1625.12|1642.14|1624.34|19
1651302200000|2022-04-30 07:03:20|1642.93|1625.13|1643.22|1625.42|1643.22|1625.42|1642.93|1625.13|4
1651302210000|2022-04-30 07:03:30|1643.23|1625.43|1643.26|1625.46|1643.26|1625.46|1643.18|1625.38|8
1651302220000|2022-04-30 07:03:40|1643.43|1625.63|1643.2|1625.4|1643.73|1625.93|1643.16|1625.36|18
1651302230000|2022-04-30 07:03:50|1643.18|1625.38|1643.1|1625.3|1643.18|1625.38|1643.1|1625.3|10
1651302240000|2022-04-30 07:04:00|1643.08|1625.28|1643.15|1625.35|1643.15|1625.35|1642.82|1625.02|14
1651302250000|2022-04-30 07:04:10|1643.18|1625.38|1643.26|1625.46|1643.26|1625.46|1643.17|1625.37|3
1651302260000|2022-04-30 07:04:20|1643.17|1625.37|1643.21|1625.41|1643.21|1625.41|1642.97|1625.17|11
1651302270000|2022-04-30 07:04:30|1643.22|1625.42|1643.29|1625.49|1643.29|1625.49|1643.22|1625.42|9
1651302280000|2022-04-30 07:04:40|1643.28|1625.48|1643.09|1625.29|1643.28|1625.48|1643.09|1625.29|9
1651302290000|2022-04-30 07:04:50|1643.16|1625.36|1642.19|1624.39|1643.16|1625.36|1642.19|1624.39|23
1651302300000|2022-04-30 07:05:00|1642.16|1624.36|1642.11|1624.31|1642.17|1624.37|1642.11|1624.31|9
1651302310000|2022-04-30 07:05:10|1642.07|1624.27|1642.18|1624.38|1642.18|1624.38|1642.01|1624.21|17
1651302320000|2022-04-30 07:05:20|1642.13|1624.33|1642.09|1624.29|1642.13|1624.33|1642.09|1624.29|11
1651302330000|2022-04-30 07:05:30|1642.11|1624.31|1642.11|1624.31|1642.18|1624.38|1642.09|1624.29|6
1651302340000|2022-04-30 07:05:40|1642.09|1624.29|1642.03|1624.23|1642.16|1624.36|1642.03|1624.23|4
1651302350000|2022-04-30 07:05:50|1642.06|1624.26|1642.41|1624.61|1642.41|1624.61|1642.06|1624.26|8
1651302360000|2022-04-30 07:06:00|1642.42|1624.62|1642.19|1624.39|1642.52|1624.72|1642.18|1624.38|10
1651302370000|2022-04-30 07:06:10|1642.23|1624.43|1642.17|1624.37|1642.23|1624.43|1642.17|1624.37|5
1651302380000|2022-04-30 07:06:20|1642.14|1624.34|1641.61|1623.81|1642.14|1624.34|1641.56|1623.76|12
1651302390000|2022-04-30 07:06:30|1641.6|1623.8|1641.41|1623.61|1641.68|1623.88|1641.41|1623.61|19
1651302400000|2022-04-30 07:06:40|1641.42|1623.62|1641.41|1623.61|1641.42|1623.62|1641.41|1623.61|2
1651302410000|2022-04-30 07:06:50|1641.5|1623.7|1641.37|1623.57|1641.5|1623.7|1641.37|1623.57|5
1651302420000|2022-04-30 07:07:00|1641.35|1623.55|1641.29|1623.49|1641.35|1623.55|1641.29|1623.49|3
1651302430000|2022-04-30 07:07:10|1641.26|1623.46|1641.25|1623.45|1641.28|1623.48|1641.23|1623.43|8
1651302440000|2022-04-30 07:07:20|1641.29|1623.49|1640.89|1623.09|1641.29|1623.49|1640.89|1623.09|8
1651302450000|2022-04-30 07:07:30|1640.86|1623.06|1640.66|1622.86|1640.86|1623.06|1640.66|1622.86|3
1651302460000|2022-04-30 07:07:40|1640.74|1622.94|1640.31|1622.51|1640.74|1622.94|1640.31|1622.51|5
1651302470000|2022-04-30 07:07:50|1640.37|1622.57|1640.67|1622.87|1640.67|1622.87|1640.37|1622.57|6
1651302480000|2022-04-30 07:08:00|1640.7|1622.9|1640.76|1622.96|1640.85|1623.05|1640.7|1622.9|11
1651302490000|2022-04-30 07:08:10|1640.81|1623.01|1641.02|1623.22|1641.02|1623.22|1640.81|1623.01|5
1651302500000|2022-04-30 07:08:20|1641.21|1623.41|1641.57|1623.77|1641.57|1623.77|1641.21|1623.41|5
1651302510000|2022-04-30 07:08:30|1641.7|1623.9|1641.7|1623.9|1641.7|1623.9|1641.62|1623.82|3
1651302540000|2022-04-30 07:09:00|1641.73|1623.93|1641.73|1623.93|1641.73|1623.93|1641.73|1623.93|1
1651302560000|2022-04-30 07:09:20|1641.75|1623.95|1641.84|1624.04|1641.93|1624.13|1641.72|1623.92|10
1651302570000|2022-04-30 07:09:30|1641.81|1624.01|1641.77|1623.97|1641.82|1624.02|1641.77|1623.97|4
1651302580000|2022-04-30 07:09:40|1641.79|1623.99|1641.73|1623.93|1641.8|1624|1641.69|1623.89|9
1651302590000|2022-04-30 07:09:50|1641.74|1623.94|1641.79|1623.99|1641.79|1623.99|1641.73|1623.93|5
1651302600000|2022-04-30 07:10:00|1641.78|1623.98|1641.8|1624|1641.8|1624|1641.78|1623.98|6
1651302610000|2022-04-30 07:10:10|1641.81|1624.01|1641.81|1624.01|1641.81|1624.01|1641.81|1624.01|1
1651302620000|2022-04-30 07:10:20|1641.8|1624|1641.78|1623.98|1641.82|1624.02|1641.78|1623.98|4
1651302630000|2022-04-30 07:10:30|1641.79|1623.99|1641.8|1624|1641.8|1624|1641.79|1623.99|2
1651302640000|2022-04-30 07:10:40|1641.79|1623.99|1641.8|1624|1641.82|1624.02|1641.79|1623.99|6
1651302650000|2022-04-30 07:10:50|1641.78|1623.98|1641.8|1624|1641.82|1624.02|1641.78|1623.98|5
1651302660000|2022-04-30 07:11:00|1641.82|1624.02|1641.82|1624.02|1641.82|1624.02|1641.82|1624.02|1
1651302670000|2022-04-30 07:11:10|1641.52|1623.72|1641.15|1623.35|1641.52|1623.72|1640.94|1623.14|7
1651302680000|2022-04-30 07:11:20|1641.2|1623.4|1640.95|1623.15|1641.2|1623.4|1640.95|1623.15|4
1651302700000|2022-04-30 07:11:40|1640.9|1623.1|1639.39|1621.59|1640.9|1623.1|1639.39|1621.59|18
1651302710000|2022-04-30 07:11:50|1639.37|1621.57|1638.77|1620.97|1639.37|1621.57|1637.93|1620.13|26
1651302720000|2022-04-30 07:12:00|1638.75|1620.95|1638.79|1620.99|1638.86|1621.06|1638.69|1620.89|25
1651302730000|2022-04-30 07:12:10|1638.83|1621.03|1639|1621.2|1639.02|1621.22|1638.83|1621.03|12
1651302740000|2022-04-30 07:12:20|1638.99|1621.19|1639.2|1621.4|1639.2|1621.4|1638.98|1621.18|15
1651302750000|2022-04-30 07:12:30|1639.18|1621.38|1639.97|1622.17|1639.97|1622.17|1639.07|1621.27|24
1651302760000|2022-04-30 07:12:40|1640.16|1622.36|1640.16|1622.36|1640.18|1622.38|1640.11|1622.31|9
1651302770000|2022-04-30 07:12:50|1640.18|1622.38|1640.18|1622.38|1640.18|1622.38|1640.18|1622.38|1
1651302780000|2022-04-30 07:13:00|1640.08|1622.28|1640.54|1622.74|1640.54|1622.74|1640.08|1622.28|8
1651302790000|2022-04-30 07:13:10|1640.52|1622.72|1640.61|1622.81|1640.61|1622.81|1640.52|1622.72|3
1651302800000|2022-04-30 07:13:20|1640.55|1622.75|1640.08|1622.28|1640.55|1622.75|1640.08|1622.28|15
1651302810000|2022-04-30 07:13:30|1640.11|1622.31|1640.18|1622.38|1640.18|1622.38|1640.08|1622.28|6
1651302820000|2022-04-30 07:13:40|1640.12|1622.32|1640.15|1622.35|1640.15|1622.35|1640.09|1622.29|4
1651302830000|2022-04-30 07:13:50|1640.21|1622.41|1640.14|1622.34|1640.27|1622.47|1640.09|1622.29|13
1651302840000|2022-04-30 07:14:00|1640.21|1622.41|1639.91|1622.11|1640.25|1622.45|1639.91|1622.11|12
1651302850000|2022-04-30 07:14:10|1639.83|1622.03|1639.8|1622|1639.83|1622.03|1639.8|1622|4
1651302860000|2022-04-30 07:14:20|1639.88|1622.08|1639.81|1622.01|1639.88|1622.08|1639.81|1622.01|3
1651302870000|2022-04-30 07:14:30|1639.8|1622|1639.72|1621.92|1639.8|1622|1639.72|1621.92|2
1651302880000|2022-04-30 07:14:40|1639.71|1621.91|1639.35|1621.55|1639.71|1621.91|1639.35|1621.55|8
1651302900000|2022-04-30 07:15:00|1639.25|1621.45|1639.37|1621.57|1639.37|1621.57|1639.25|1621.45|7
1651302910000|2022-04-30 07:15:10|1639.36|1621.56|1639.36|1621.56|1639.36|1621.56|1639.36|1621.56|1
1651302920000|2022-04-30 07:15:20|1639.32|1621.52|1639.37|1621.57|1639.37|1621.57|1639.32|1621.52|3
1651302930000|2022-04-30 07:15:30|1639.79|1621.99|1639.78|1621.98|1639.9|1622.1|1639.76|1621.96|16
1651302940000|2022-04-30 07:15:40|1639.84|1622.04|1639.82|1622.02|1639.99|1622.19|1639.82|1622.02|13
1651302960000|2022-04-30 07:16:00|1639.88|1622.08|1639.88|1622.08|1639.96|1622.16|1639.88|1622.08|3
1651302970000|2022-04-30 07:16:10|1639.96|1622.16|1640.21|1622.41|1640.24|1622.44|1639.96|1622.16|11
1651302980000|2022-04-30 07:16:20|1640.19|1622.39|1640.21|1622.41|1640.25|1622.45|1640.19|1622.39|10
1651302990000|2022-04-30 07:16:30|1640.2|1622.4|1640.2|1622.4|1640.2|1622.4|1640.2|1622.4|1
1651303000000|2022-04-30 07:16:40|1640.22|1622.42|1640.22|1622.42|1640.26|1622.46|1640.16|1622.36|10
1651303010000|2022-04-30 07:16:50|1640.2|1622.4|1640.19|1622.39|1640.23|1622.43|1640.18|1622.38|9
1651303020000|2022-04-30 07:17:00|1640.2|1622.4|1640.23|1622.43|1640.23|1622.43|1640.2|1622.4|5
1651303030000|2022-04-30 07:17:10|1640.19|1622.39|1640.21|1622.41|1640.21|1622.41|1640.19|1622.39|2
1651303040000|2022-04-30 07:17:20|1640.19|1622.39|1640.21|1622.41|1640.23|1622.43|1640.19|1622.39|8
1651303050000|2022-04-30 07:17:30|1640.19|1622.39|1640.19|1622.39|1640.21|1622.41|1640.17|1622.37|10
1651303070000|2022-04-30 07:17:50|1640.2|1622.4|1640.15|1622.35|1640.2|1622.4|1640.15|1622.35|3
1651303080000|2022-04-30 07:18:00|1640.11|1622.31|1640.11|1622.31|1640.11|1622.31|1640.08|1622.28|3
1651303090000|2022-04-30 07:18:10|1640.08|1622.28|1639.83|1622.03|1640.08|1622.28|1639.79|1621.99|10
1651303100000|2022-04-30 07:18:20|1639.74|1621.94|1639.75|1621.95|1639.75|1621.95|1639.74|1621.94|2
1651303110000|2022-04-30 07:18:30|1639.73|1621.93|1639.59|1621.79|1639.73|1621.93|1639.59|1621.79|3
1651303120000|2022-04-30 07:18:40|1639.62|1621.82|1639.42|1621.62|1639.62|1621.82|1639.38|1621.58|6
1651303130000|2022-04-30 07:18:50|1639.32|1621.52|1639.32|1621.52|1639.32|1621.52|1639.32|1621.52|1
1651303140000|2022-04-30 07:19:00|1639.22|1621.42|1639.22|1621.42|1639.22|1621.42|1639.22|1621.42|1
1651303170000|2022-04-30 07:19:30|1638.66|1620.86|1636.96|1619.16|1638.66|1620.86|1636.96|1619.16|29
1651303180000|2022-04-30 07:19:40|1636.95|1619.15|1637.75|1619.95|1637.83|1620.03|1636.88|1619.08|21
1651303190000|2022-04-30 07:19:50|1637.76|1619.96|1638.95|1621.15|1639.03|1621.23|1637.76|1619.96|19
1651303200000|2022-04-30 07:20:00|1639.13|1621.33|1639.02|1621.22|1639.15|1621.35|1638.88|1621.08|18
1651303210000|2022-04-30 07:20:10|1639.07|1621.27|1638.87|1621.07|1639.07|1621.27|1638.84|1621.04|9
1651303220000|2022-04-30 07:20:20|1639|1621.2|1638.96|1621.16|1639.02|1621.22|1638.95|1621.15|10
1651303230000|2022-04-30 07:20:30|1638.95|1621.15|1639.09|1621.29|1639.09|1621.29|1638.71|1620.91|12
1651303240000|2022-04-30 07:20:40|1639.1|1621.3|1639.04|1621.24|1639.1|1621.3|1639.02|1621.22|9
1651303250000|2022-04-30 07:20:50|1639.02|1621.22|1639.02|1621.22|1639.03|1621.23|1638.95|1621.15|6
1651303260000|2022-04-30 07:21:00|1639.03|1621.23|1639.01|1621.21|1639.03|1621.23|1638.97|1621.17|9
1651303270000|2022-04-30 07:21:10|1638.96|1621.16|1638.95|1621.15|1638.96|1621.16|1638.95|1621.15|2
1651303280000|2022-04-30 07:21:20|1638.96|1621.16|1638.9|1621.1|1638.96|1621.16|1638.7|1620.9|11
1651303290000|2022-04-30 07:21:30|1638.94|1621.14|1639.49|1621.69|1639.66|1621.86|1638.87|1621.07|23
1651303300000|2022-04-30 07:21:40|1639.57|1621.77|1639.57|1621.77|1639.57|1621.77|1639.41|1621.61|3
1651303310000|2022-04-30 07:21:50|1639.83|1622.03|1639.75|1621.95|1639.83|1622.03|1639.75|1621.95|2
1651303320000|2022-04-30 07:22:00|1639.73|1621.93|1639.73|1621.93|1639.73|1621.93|1639.73|1621.93|1
1651303330000|2022-04-30 07:22:10|1639.71|1621.91|1639.67|1621.87|1639.79|1621.99|1639.67|1621.87|5
1651303340000|2022-04-30 07:22:20|1639.66|1621.86|1639.66|1621.86|1639.66|1621.86|1639.66|1621.86|1
1651303350000|2022-04-30 07:22:30|1639.67|1621.87|1639.63|1621.83|1639.67|1621.87|1639.63|1621.83|5
1651303360000|2022-04-30 07:22:40|1639.64|1621.84|1638.78|1620.98|1639.64|1621.84|1638.78|1620.98|17
1651303370000|2022-04-30 07:22:50|1638.84|1621.04|1638.78|1620.98|1638.89|1621.09|1638.78|1620.98|3
1651303380000|2022-04-30 07:23:00|1638.82|1621.02|1639.24|1621.44|1639.24|1621.44|1638.82|1621.02|14
1651303390000|2022-04-30 07:23:10|1639.22|1621.42|1639.22|1621.42|1639.22|1621.42|1639.22|1621.42|1
1651303400000|2022-04-30 07:23:20|1639.26|1621.46|1639.2|1621.4|1639.26|1621.46|1639.2|1621.4|2
1651303410000|2022-04-30 07:23:30|1639.17|1621.37|1639.24|1621.44|1639.24|1621.44|1639.17|1621.37|2
1651303430000|2022-04-30 07:23:50|1639.26|1621.46|1639.26|1621.46|1639.26|1621.46|1639.26|1621.46|1
1651303440000|2022-04-30 07:24:00|1639.27|1621.47|1639.27|1621.47|1639.27|1621.47|1639.27|1621.47|1
1651303450000|2022-04-30 07:24:10|1639.24|1621.44|1639.24|1621.44|1639.24|1621.44|1639.24|1621.44|1
1651303460000|2022-04-30 07:24:20|1639.22|1621.42|1639.17|1621.37|1639.22|1621.42|1639.17|1621.37|2
1651303470000|2022-04-30 07:24:30|1639.16|1621.36|1639.06|1621.26|1639.16|1621.36|1639.05|1621.25|3
1651303480000|2022-04-30 07:24:40|1638.94|1621.14|1638.98|1621.18|1638.98|1621.18|1638.85|1621.05|3
1651303490000|2022-04-30 07:24:50|1639.09|1621.29|1639.09|1621.29|1639.09|1621.29|1639.09|1621.29|1
1651303500000|2022-04-30 07:25:00|1639.25|1621.45|1639.25|1621.45|1639.25|1621.45|1639.25|1621.45|1
1651303510000|2022-04-30 07:25:10|1639.22|1621.42|1639.25|1621.45|1639.26|1621.46|1639.22|1621.42|4
1651303520000|2022-04-30 07:25:20|1639.26|1621.46|1639.25|1621.45|1639.26|1621.46|1639.25|1621.45|2
1651303550000|2022-04-30 07:25:50|1639.27|1621.47|1639.8|1622|1639.8|1622|1639.27|1621.47|11
1651303560000|2022-04-30 07:26:00|1639.88|1622.08|1639.97|1622.17|1639.97|1622.17|1639.87|1622.07|6
1651303570000|2022-04-30 07:26:10|1639.91|1622.11|1639.72|1621.92|1640.1|1622.3|1639.72|1621.92|6
1651303580000|2022-04-30 07:26:20|1639.8|1622|1639.86|1622.06|1639.91|1622.11|1639.74|1621.94|10
1651303590000|2022-04-30 07:26:30|1639.68|1621.88|1639.77|1621.97|1639.81|1622.01|1639.68|1621.88|3
1651303620000|2022-04-30 07:27:00|1639.68|1621.88|1639.75|1621.95|1639.75|1621.95|1639.57|1621.77|12
1651303630000|2022-04-30 07:27:10|1639.76|1621.96|1639.28|1621.48|1639.76|1621.96|1639.28|1621.48|14
1651303640000|2022-04-30 07:27:20|1639.3|1621.5|1639.17|1621.37|1639.34|1621.54|1639.17|1621.37|4
1651303650000|2022-04-30 07:27:30|1638.94|1621.14|1638.94|1621.14|1638.94|1621.14|1638.94|1621.14|1
1651303660000|2022-04-30 07:27:40|1638.9|1621.1|1638.88|1621.08|1638.91|1621.11|1638.88|1621.08|4
1651303670000|2022-04-30 07:27:50|1638.93|1621.13|1639.15|1621.35|1639.15|1621.35|1638.93|1621.13|8
1651303680000|2022-04-30 07:28:00|1639.21|1621.41|1639.21|1621.41|1639.22|1621.42|1639.18|1621.38|7
1651303690000|2022-04-30 07:28:10|1639.2|1621.4|1639.2|1621.4|1639.22|1621.42|1639.2|1621.4|4
1651303700000|2022-04-30 07:28:20|1639.19|1621.39|1639.21|1621.41|1639.21|1621.41|1639.19|1621.39|6
1651303710000|2022-04-30 07:28:30|1639.2|1621.4|1639.19|1621.39|1639.22|1621.42|1639.19|1621.39|4
1651303720000|2022-04-30 07:28:40|1639.14|1621.34|1639.14|1621.34|1639.14|1621.34|1639.14|1621.34|1
1651303730000|2022-04-30 07:28:50|1639|1621.2|1639|1621.2|1639|1621.2|1639|1621.2|1
1651303740000|2022-04-30 07:29:00|1639.04|1621.24|1639|1621.2|1639.04|1621.24|1639|1621.2|2
1651303750000|2022-04-30 07:29:10|1638.96|1621.16|1638.07|1620.27|1638.96|1621.16|1638.07|1620.27|10
1651303760000|2022-04-30 07:29:20|1638.06|1620.26|1636.77|1618.97|1638.06|1620.26|1636.77|1618.97|16
1651303770000|2022-04-30 07:29:30|1636.76|1618.96|1637.03|1619.23|1637.08|1619.28|1636.76|1618.96|19
1651303780000|2022-04-30 07:29:40|1637.23|1619.43|1637.96|1620.16|1638|1620.2|1637.23|1619.43|14
1651303790000|2022-04-30 07:29:50|1637.98|1620.18|1638.03|1620.23|1638.05|1620.25|1637.97|1620.17|13
1651303800000|2022-04-30 07:30:00|1638.04|1620.24|1638.18|1620.38|1638.25|1620.45|1638.03|1620.23|10
1651303810000|2022-04-30 07:30:10|1638.15|1620.35|1637.87|1620.07|1638.15|1620.35|1637.83|1620.03|12
1651303820000|2022-04-30 07:30:20|1637.88|1620.08|1637.85|1620.05|1637.98|1620.18|1637.85|1620.05|6
1651303830000|2022-04-30 07:30:30|1637.84|1620.04|1637.12|1619.32|1637.98|1620.18|1637.12|1619.32|16
1651303850000|2022-04-30 07:30:50|1637.11|1619.31|1637.09|1619.29|1637.12|1619.32|1637.09|1619.29|6
1651303860000|2022-04-30 07:31:00|1636.76|1618.96|1636.97|1619.17|1637.05|1619.25|1636.76|1618.96|16
1651303870000|2022-04-30 07:31:10|1637.06|1619.26|1636.96|1619.16|1637.07|1619.27|1636.92|1619.12|12
1651303880000|2022-04-30 07:31:20|1636.97|1619.17|1637.15|1619.35|1637.15|1619.35|1636.97|1619.17|10
1651303890000|2022-04-30 07:31:30|1637.17|1619.37|1637.14|1619.34|1637.17|1619.37|1637.14|1619.34|6
1651303900000|2022-04-30 07:31:40|1637.15|1619.35|1637.16|1619.36|1637.17|1619.37|1637.15|1619.35|3
1651303910000|2022-04-30 07:31:50|1637.15|1619.35|1636.94|1619.14|1637.15|1619.35|1636.94|1619.14|12
1651303920000|2022-04-30 07:32:00|1636.96|1619.16|1636.89|1619.09|1636.96|1619.16|1636.87|1619.07|6
1651303930000|2022-04-30 07:32:10|1636.88|1619.08|1636.86|1619.06|1636.88|1619.08|1636.86|1619.06|7
1651303940000|2022-04-30 07:32:20|1636.82|1619.02|1636.4|1618.6|1636.82|1619.02|1636.4|1618.6|12
1651303950000|2022-04-30 07:32:30|1636.39|1618.59|1636.3|1618.5|1636.39|1618.59|1636.3|1618.5|3
1651303960000|2022-04-30 07:32:40|1636.35|1618.55|1636.33|1618.53|1636.35|1618.55|1636.28|1618.48|6
1651303970000|2022-04-30 07:32:50|1636.36|1618.56|1636.36|1618.56|1636.36|1618.56|1636.36|1618.56|1
1651303980000|2022-04-30 07:33:00|1636.34|1618.54|1636.34|1618.54|1636.34|1618.54|1636.34|1618.54|1
1651304000000|2022-04-30 07:33:20|1636.33|1618.53|1636.33|1618.53|1636.33|1618.53|1636.33|1618.53|1
1651304010000|2022-04-30 07:33:30|1636.34|1618.54|1636.36|1618.56|1636.36|1618.56|1636.34|1618.54|2
1651304020000|2022-04-30 07:33:40|1636.15|1618.35|1635.14|1617.34|1636.15|1618.35|1635.12|1617.32|18
1651304030000|2022-04-30 07:33:50|1635.16|1617.36|1635.14|1617.34|1635.28|1617.48|1635.13|1617.33|27
1651304040000|2022-04-30 07:34:00|1635.16|1617.36|1636.05|1618.25|1636.08|1618.28|1635.16|1617.36|16
1651304050000|2022-04-30 07:34:10|1636.13|1618.33|1636.15|1618.35|1636.22|1618.42|1636.13|1618.33|13
1651304060000|2022-04-30 07:34:20|1636.14|1618.34|1636.24|1618.44|1636.24|1618.44|1636.12|1618.32|4
1651304070000|2022-04-30 07:34:30|1636.22|1618.42|1636.17|1618.37|1636.22|1618.42|1636.17|1618.37|3
1651304080000|2022-04-30 07:34:40|1636.19|1618.39|1636.17|1618.37|1636.2|1618.4|1636.17|1618.37|4
1651304090000|2022-04-30 07:34:50|1636.18|1618.38|1636.05|1618.25|1636.18|1618.38|1636.05|1618.25|5
1651304100000|2022-04-30 07:35:00|1636.04|1618.24|1636.23|1618.43|1636.25|1618.45|1636.04|1618.24|15
1651304110000|2022-04-30 07:35:10|1636.21|1618.41|1636.09|1618.29|1636.21|1618.41|1636.07|1618.27|10
1651304120000|2022-04-30 07:35:20|1636.08|1618.28|1636.06|1618.26|1636.08|1618.28|1635.97|1618.17|12
1651304130000|2022-04-30 07:35:30|1636.08|1618.28|1636.88|1619.08|1636.98|1619.18|1636.08|1618.28|24
1651304140000|2022-04-30 07:35:40|1637.22|1619.42|1637.22|1619.42|1637.22|1619.42|1637.22|1619.42|1
1651304150000|2022-04-30 07:35:50|1637.23|1619.43|1637.21|1619.41|1637.23|1619.43|1637.17|1619.37|5
1651304160000|2022-04-30 07:36:00|1637.22|1619.42|1637.22|1619.42|1637.22|1619.42|1637.21|1619.41|9
1651304170000|2022-04-30 07:36:10|1637.23|1619.43|1637.25|1619.45|1637.25|1619.45|1637.23|1619.43|2
1651304180000|2022-04-30 07:36:20|1637.24|1619.44|1637.66|1619.86|1637.66|1619.86|1637.24|1619.44|5
1651304190000|2022-04-30 07:36:30|1637.68|1619.88|1637.77|1619.97|1637.77|1619.97|1637.68|1619.88|2
1651304220000|2022-04-30 07:37:00|1637.76|1619.96|1637.76|1619.96|1637.76|1619.96|1637.76|1619.96|1
1651304240000|2022-04-30 07:37:20|1637.77|1619.97|1638.91|1621.11|1638.99|1621.19|1637.77|1619.97|20
1651304250000|2022-04-30 07:37:30|1639|1621.2|1638.93|1621.13|1639|1621.2|1638.91|1621.11|7
1651304260000|2022-04-30 07:37:40|1639|1621.2|1639.02|1621.22|1639.02|1621.22|1639|1621.2|2
1651304270000|2022-04-30 07:37:50|1639|1621.2|1638.99|1621.19|1639.02|1621.22|1638.99|1621.19|4
1651304280000|2022-04-30 07:38:00|1638.98|1621.18|1638.98|1621.18|1638.98|1621.18|1638.98|1621.18|1
1651304290000|2022-04-30 07:38:10|1639.01|1621.21|1639.01|1621.21|1639.01|1621.21|1639.01|1621.21|1
1651304300000|2022-04-30 07:38:20|1638.97|1621.17|1638.97|1621.17|1638.97|1621.17|1638.97|1621.17|1
1651304310000|2022-04-30 07:38:30|1639.01|1621.21|1639.01|1621.21|1639.01|1621.21|1639.01|1621.21|1
1651304320000|2022-04-30 07:38:40|1638.94|1621.14|1638.97|1621.17|1638.97|1621.17|1638.94|1621.14|2
1651304330000|2022-04-30 07:38:50|1638.98|1621.18|1638.98|1621.18|1638.98|1621.18|1638.97|1621.17|3
1651304340000|2022-04-30 07:39:00|1638.92|1621.12|1638.92|1621.12|1638.92|1621.12|1638.92|1621.12|1
1651304360000|2022-04-30 07:39:20|1638.95|1621.15|1638.95|1621.15|1638.95|1621.15|1638.95|1621.15|1
1651304370000|2022-04-30 07:39:30|1638.96|1621.16|1638.96|1621.16|1638.96|1621.16|1638.96|1621.16|1
1651304380000|2022-04-30 07:39:40|1638.97|1621.17|1638.98|1621.18|1638.98|1621.18|1638.93|1621.13|3
1651304390000|2022-04-30 07:39:50|1638.96|1621.16|1638.96|1621.16|1638.96|1621.16|1638.96|1621.16|1
1651304400000|2022-04-30 07:40:00|1639.03|1621.23|1639.53|1621.73|1639.53|1621.73|1639.03|1621.23|8
1651304410000|2022-04-30 07:40:10|1639.73|1621.93|1639.95|1622.15|1639.95|1622.15|1639.73|1621.93|9
1651304420000|2022-04-30 07:40:20|1640.27|1622.47|1640.27|1622.47|1640.27|1622.47|1640.26|1622.46|3
1651304430000|2022-04-30 07:40:30|1640.3|1622.5|1640.3|1622.5|1640.35|1622.55|1640.3|1622.5|14
1651304440000|2022-04-30 07:40:40|1640.34|1622.54|1640.26|1622.46|1640.34|1622.54|1640.26|1622.46|3
1651304450000|2022-04-30 07:40:50|1640.31|1622.51|1640.74|1622.94|1640.74|1622.94|1640.31|1622.51|6
1651304460000|2022-04-30 07:41:00|1640.77|1622.97|1640.94|1623.14|1641.01|1623.21|1640.77|1622.97|7
1651304470000|2022-04-30 07:41:10|1640.81|1623.01|1639.39|1621.59|1640.95|1623.15|1639.39|1621.59|10
1651304480000|2022-04-30 07:41:20|1639.36|1621.56|1637.19|1619.39|1639.36|1621.56|1637.19|1619.39|26
1651304490000|2022-04-30 07:41:30|1637.18|1619.38|1636.4|1618.6|1637.22|1619.42|1636.27|1618.47|14
1651304500000|2022-04-30 07:41:40|1636.47|1618.67|1637.07|1619.27|1637.07|1619.27|1636.45|1618.65|11
1651304510000|2022-04-30 07:41:50|1637.06|1619.26|1637.11|1619.31|1637.18|1619.38|1637.04|1619.24|12
1651304520000|2022-04-30 07:42:00|1637.1|1619.3|1637.17|1619.37|1637.17|1619.37|1637.1|1619.3|4
1651304530000|2022-04-30 07:42:10|1637.16|1619.36|1637.15|1619.35|1637.16|1619.36|1637.15|1619.35|2
1651304540000|2022-04-30 07:42:20|1637.12|1619.32|1636.87|1619.07|1637.23|1619.43|1636.87|1619.07|13
1651304550000|2022-04-30 07:42:30|1636.9|1619.1|1636.3|1618.5|1636.9|1619.1|1636.3|1618.5|10
1651304560000|2022-04-30 07:42:40|1636.35|1618.55|1636.15|1618.35|1636.35|1618.55|1636.1|1618.3|3
1651304570000|2022-04-30 07:42:50|1636.1|1618.3|1635.78|1617.98|1636.1|1618.3|1635.78|1617.98|6
1651304580000|2022-04-30 07:43:00|1635.77|1617.97|1636.18|1618.38|1636.19|1618.39|1635.77|1617.97|13
1651304590000|2022-04-30 07:43:10|1636.33|1618.53|1636.36|1618.56|1636.38|1618.58|1636.33|1618.53|4
1651304600000|2022-04-30 07:43:20|1636.37|1618.57|1636.36|1618.56|1636.37|1618.57|1636.31|1618.51|4
1651304610000|2022-04-30 07:43:30|1636.29|1618.49|1636.29|1618.49|1636.29|1618.49|1636.29|1618.49|1
1651304640000|2022-04-30 07:44:00|1636.19|1618.39|1636.85|1619.05|1636.85|1619.05|1636.19|1618.39|7
1651304650000|2022-04-30 07:44:10|1636.88|1619.08|1637.04|1619.24|1637.04|1619.24|1636.88|1619.08|11
1651304660000|2022-04-30 07:44:20|1636.98|1619.18|1636.98|1619.18|1636.98|1619.18|1636.98|1619.18|1
1651304670000|2022-04-30 07:44:30|1636.93|1619.13|1636.93|1619.13|1636.93|1619.13|1636.93|1619.13|1
1651304680000|2022-04-30 07:44:40|1636.92|1619.12|1636.93|1619.13|1636.93|1619.13|1636.9|1619.1|9
1651304690000|2022-04-30 07:44:50|1636.91|1619.11|1636.9|1619.1|1636.91|1619.11|1636.9|1619.1|2
1651304700000|2022-04-30 07:45:00|1636.93|1619.13|1637.78|1619.98|1637.78|1619.98|1636.92|1619.12|23
1651304710000|2022-04-30 07:45:10|1637.72|1619.92|1638.19|1620.39|1638.19|1620.39|1637.72|1619.92|5
1651304720000|2022-04-30 07:45:20|1638.15|1620.35|1637.26|1619.46|1638.15|1620.35|1637.25|1619.45|9
1651304740000|2022-04-30 07:45:40|1637.25|1619.45|1637.87|1620.07|1637.87|1620.07|1637.23|1619.43|19
1651304750000|2022-04-30 07:45:50|1637.85|1620.05|1637.38|1619.58|1637.85|1620.05|1637.37|1619.57|10
1651304760000|2022-04-30 07:46:00|1637.31|1619.51|1637.24|1619.44|1637.31|1619.51|1637.24|1619.44|3
1651304770000|2022-04-30 07:46:10|1637.23|1619.43|1637.15|1619.35|1637.23|1619.43|1637.14|1619.34|8
1651304780000|2022-04-30 07:46:20|1637.14|1619.34|1635.24|1617.44|1637.17|1619.37|1635.23|1617.43|25
1651304790000|2022-04-30 07:46:30|1635.01|1617.21|1635.05|1617.25|1635.06|1617.26|1634.99|1617.19|6
1651304800000|2022-04-30 07:46:40|1635.04|1617.24|1634.95|1617.15|1635.11|1617.31|1634.92|1617.12|17
1651304810000|2022-04-30 07:46:50|1634.94|1617.14|1635|1617.2|1635|1617.2|1634.73|1616.93|19
1651304820000|2022-04-30 07:47:00|1634.99|1617.19|1634.84|1617.04|1634.99|1617.19|1634.66|1616.86|19
1651304830000|2022-04-30 07:47:10|1634.9|1617.1|1634.67|1616.87|1634.9|1617.1|1634.67|1616.87|13
1651304840000|2022-04-30 07:47:20|1634.65|1616.85|1633.87|1616.07|1634.65|1616.85|1633.71|1615.91|30
1651304850000|2022-04-30 07:47:30|1633.79|1615.99|1633.91|1616.11|1633.91|1616.11|1633.75|1615.95|9
1651304860000|2022-04-30 07:47:40|1633.93|1616.13|1634.08|1616.28|1634.1|1616.3|1633.91|1616.11|14
1651304870000|2022-04-30 07:47:50|1634.05|1616.25|1633.94|1616.14|1634.05|1616.25|1633.94|1616.14|9
1651304880000|2022-04-30 07:48:00|1633.93|1616.13|1634.77|1616.97|1634.77|1616.97|1633.82|1616.02|19
1651304890000|2022-04-30 07:48:10|1634.97|1617.17|1634.31|1616.51|1634.97|1617.17|1634.31|1616.51|13
1651304900000|2022-04-30 07:48:20|1634.35|1616.55|1634.03|1616.23|1634.35|1616.55|1634.02|1616.22|13
1651304910000|2022-04-30 07:48:30|1634.02|1616.22|1633.85|1616.05|1634.06|1616.26|1633.85|1616.05|11
1651304920000|2022-04-30 07:48:40|1633.84|1616.04|1633.89|1616.09|1633.94|1616.14|1633.83|1616.03|8
1651304930000|2022-04-30 07:48:50|1633.87|1616.07|1633.82|1616.02|1633.97|1616.17|1633.8|1616|12
1651304940000|2022-04-30 07:49:00|1633.8|1616|1633.14|1615.34|1633.86|1616.06|1633.14|1615.34|12
1651304950000|2022-04-30 07:49:10|1633.13|1615.33|1632.3|1614.5|1633.13|1615.33|1632.29|1614.49|15
1651304960000|2022-04-30 07:49:20|1632.21|1614.41|1631.49|1613.69|1632.21|1614.41|1631.45|1613.65|11
1651304970000|2022-04-30 07:49:30|1631.33|1613.53|1632|1614.2|1632.01|1614.21|1631.33|1613.53|19
1651304980000|2022-04-30 07:49:40|1632.27|1614.47|1632.27|1614.47|1632.28|1614.48|1632.26|1614.46|4
1651304990000|2022-04-30 07:49:50|1632.28|1614.48|1632.28|1614.48|1632.28|1614.48|1632.28|1614.48|1
1651305000000|2022-04-30 07:50:00|1632.31|1614.51|1632.84|1615.04|1632.87|1615.07|1632.3|1614.5|11
1651305010000|2022-04-30 07:50:10|1632.91|1615.11|1633.24|1615.44|1633.24|1615.44|1632.91|1615.11|9
1651305020000|2022-04-30 07:50:20|1633.17|1615.37|1631.93|1614.13|1633.17|1615.37|1631.85|1614.05|19
1651305030000|2022-04-30 07:50:30|1631.99|1614.19|1632.23|1614.43|1632.24|1614.44|1631.92|1614.12|7
1651305040000|2022-04-30 07:50:40|1632.24|1614.44|1632.64|1614.84|1632.64|1614.84|1632.22|1614.42|17
1651305050000|2022-04-30 07:50:50|1632.73|1614.93|1632.93|1615.13|1633.02|1615.22|1632.73|1614.93|9
1651305060000|2022-04-30 07:51:00|1632.9|1615.1|1632.38|1614.58|1633.05|1615.25|1632.38|1614.58|15
1651305070000|2022-04-30 07:51:10|1632.37|1614.57|1632.27|1614.47|1632.39|1614.59|1632.27|1614.47|5
1651305080000|2022-04-30 07:51:20|1632.26|1614.46|1632.25|1614.45|1632.27|1614.47|1632.25|1614.45|4
1651305090000|2022-04-30 07:51:30|1632.26|1614.46|1632.26|1614.46|1632.26|1614.46|1632.25|1614.45|3
1651305100000|2022-04-30 07:51:40|1632.27|1614.47|1632.27|1614.47|1632.27|1614.47|1632.26|1614.46|3
1651305110000|2022-04-30 07:51:50|1632.39|1614.59|1632.9|1615.1|1632.9|1615.1|1632.39|1614.59|8
1651305120000|2022-04-30 07:52:00|1633.06|1615.26|1633.06|1615.26|1633.06|1615.26|1633.06|1615.26|1
1651305130000|2022-04-30 07:52:10|1633.05|1615.25|1633.05|1615.25|1633.05|1615.25|1633.05|1615.25|1
1651305140000|2022-04-30 07:52:20|1633.04|1615.24|1632.33|1614.53|1633.07|1615.27|1632.33|1614.53|13
1651305150000|2022-04-30 07:52:30|1632.34|1614.54|1632.22|1614.42|1632.36|1614.56|1632.21|1614.41|6
1651305160000|2022-04-30 07:52:40|1632.18|1614.38|1632.15|1614.35|1632.18|1614.38|1631.77|1613.97|15
1651305170000|2022-04-30 07:52:50|1632.17|1614.37|1632.15|1614.35|1632.17|1614.37|1632.15|1614.35|2
1651305180000|2022-04-30 07:53:00|1632.06|1614.26|1632.21|1614.41|1632.21|1614.41|1632.05|1614.25|7
1651305190000|2022-04-30 07:53:10|1632.23|1614.43|1632.12|1614.32|1632.23|1614.43|1632.1|1614.3|8
1651305200000|2022-04-30 07:53:20|1632.14|1614.34|1632.04|1614.24|1632.15|1614.35|1632.04|1614.24|8
1651305210000|2022-04-30 07:53:30|1632.03|1614.23|1632.01|1614.21|1632.03|1614.23|1631.99|1614.19|4
1651305220000|2022-04-30 07:53:40|1631.99|1614.19|1632.07|1614.27|1632.07|1614.27|1631.99|1614.19|7
1651305230000|2022-04-30 07:53:50|1632.06|1614.26|1632.1|1614.3|1632.13|1614.33|1632.06|1614.26|5
1651305240000|2022-04-30 07:54:00|1632.05|1614.25|1632.67|1614.87|1632.67|1614.87|1632.05|1614.25|15
1651305250000|2022-04-30 07:54:10|1633.03|1615.23|1633.03|1615.23|1633.03|1615.23|1633.03|1615.23|1
1651305270000|2022-04-30 07:54:30|1632.98|1615.18|1633.03|1615.23|1633.03|1615.23|1632.98|1615.18|2
1651305280000|2022-04-30 07:54:40|1632.99|1615.19|1632.99|1615.19|1632.99|1615.19|1632.99|1615.19|1
1651305290000|2022-04-30 07:54:50|1632.92|1615.12|1632.92|1615.12|1632.92|1615.12|1632.92|1615.12|1
1651305300000|2022-04-30 07:55:00|1633.01|1615.21|1633.07|1615.27|1633.07|1615.27|1633.01|1615.21|4
1651305310000|2022-04-30 07:55:10|1633|1615.2|1633|1615.2|1633|1615.2|1633|1615.2|1
1651305320000|2022-04-30 07:55:20|1632.93|1615.13|1631.45|1613.65|1633.01|1615.21|1631.42|1613.62|22
1651305330000|2022-04-30 07:55:30|1631.47|1613.67|1631.2|1613.4|1631.47|1613.67|1631.2|1613.4|6
1651305340000|2022-04-30 07:55:40|1631.24|1613.44|1631.29|1613.49|1631.29|1613.49|1631.04|1613.24|6
1651305350000|2022-04-30 07:55:50|1631.28|1613.48|1631.95|1614.15|1631.95|1614.15|1631.28|1613.48|11
1651305360000|2022-04-30 07:56:00|1632.1|1614.3|1631.97|1614.17|1632.1|1614.3|1631.97|1614.17|4
1651305370000|2022-04-30 07:56:10|1631.76|1613.96|1631.26|1613.46|1631.76|1613.96|1631.26|1613.46|12
1651305380000|2022-04-30 07:56:20|1631.27|1613.47|1631.23|1613.43|1631.27|1613.47|1631.23|1613.43|7
1651305390000|2022-04-30 07:56:30|1631.24|1613.44|1631.18|1613.38|1631.24|1613.44|1631.15|1613.35|5
1651305400000|2022-04-30 07:56:40|1631.15|1613.35|1631.25|1613.45|1631.25|1613.45|1631.15|1613.35|7
1651305410000|2022-04-30 07:56:50|1631.24|1613.44|1631.25|1613.45|1631.26|1613.46|1631.24|1613.44|5
1651305420000|2022-04-30 07:57:00|1631.26|1613.46|1631.24|1613.44|1631.26|1613.46|1631.24|1613.44|2
1651305430000|2022-04-30 07:57:10|1631.23|1613.43|1631.23|1613.43|1631.24|1613.44|1631.22|1613.42|11
1651305440000|2022-04-30 07:57:20|1631.24|1613.44|1631.23|1613.43|1631.24|1613.44|1631.22|1613.42|7
1651305450000|2022-04-30 07:57:30|1631.22|1613.42|1631.67|1613.87|1631.67|1613.87|1631.22|1613.42|8
1651305460000|2022-04-30 07:57:40|1631.65|1613.85|1631.66|1613.86|1631.68|1613.88|1631.59|1613.79|4
1651305470000|2022-04-30 07:57:50|1631.68|1613.88|1631.68|1613.88|1631.68|1613.88|1631.68|1613.88|1
1651305480000|2022-04-30 07:58:00|1631.86|1614.06|1632.06|1614.26|1632.07|1614.27|1631.86|1614.06|11
1651305490000|2022-04-30 07:58:10|1632.21|1614.41|1632.2|1614.4|1632.21|1614.41|1632.19|1614.39|4
1651305500000|2022-04-30 07:58:20|1632.21|1614.41|1632.15|1614.35|1632.21|1614.41|1632.15|1614.35|4
1651305510000|2022-04-30 07:58:30|1632.17|1614.37|1632.16|1614.36|1632.17|1614.37|1632.16|1614.36|2
1651305520000|2022-04-30 07:58:40|1632.15|1614.35|1631.4|1613.6|1632.15|1614.35|1631.25|1613.45|8
1651305530000|2022-04-30 07:58:50|1631.37|1613.57|1631.29|1613.49|1631.43|1613.63|1631.29|1613.49|9
1651305540000|2022-04-30 07:59:00|1631.3|1613.5|1632.12|1614.32|1632.12|1614.32|1631.3|1613.5|19
1651305550000|2022-04-30 07:59:10|1632.13|1614.33|1632.13|1614.33|1632.13|1614.33|1632.13|1614.33|1
1651305560000|2022-04-30 07:59:20|1632.12|1614.32|1631.91|1614.11|1632.12|1614.32|1631.91|1614.11|6
1651305570000|2022-04-30 07:59:30|1631.9|1614.1|1631.41|1613.61|1632.03|1614.23|1631.38|1613.58|8
1651305580000|2022-04-30 07:59:40|1631.4|1613.6|1631.3|1613.5|1631.4|1613.6|1631.26|1613.46|8
1651305590000|2022-04-30 07:59:50|1631.29|1613.49|1631.21|1613.41|1631.32|1613.52|1631.21|1613.41|6
1651305600000|2022-04-30 08:00:00|1631.3|1613.5|1631.25|1613.45|1631.3|1613.5|1631.24|1613.44|6
1651305610000|2022-04-30 08:00:10|1631.17|1613.37|1631.23|1613.43|1631.38|1613.58|1631.17|1613.37|9
1651305620000|2022-04-30 08:00:20|1631.17|1613.37|1630.25|1612.45|1631.18|1613.38|1630.25|1612.45|20
1651305630000|2022-04-30 08:00:30|1630.27|1612.47|1630.13|1612.33|1630.3|1612.5|1630.13|1612.33|11
1651305640000|2022-04-30 08:00:40|1630.01|1612.21|1629.38|1611.58|1630.01|1612.21|1629.38|1611.58|11
1651305650000|2022-04-30 08:00:50|1629.4|1611.6|1630.05|1612.25|1630.05|1612.25|1629.4|1611.6|15
1651305660000|2022-04-30 08:01:00|1630.1|1612.3|1630.1|1612.3|1630.1|1612.3|1630.1|1612.3|1
1651305670000|2022-04-30 08:01:10|1630.04|1612.24|1629.48|1611.68|1630.04|1612.24|1629.45|1611.65|12
1651305680000|2022-04-30 08:01:20|1629.49|1611.69|1629.15|1611.35|1629.53|1611.73|1629.13|1611.33|5
1651305690000|2022-04-30 08:01:30|1629.16|1611.36|1629.2|1611.4|1629.2|1611.4|1629.15|1611.35|5
1651305700000|2022-04-30 08:01:40|1629.21|1611.41|1629.2|1611.4|1629.21|1611.41|1629.2|1611.4|2
1651305710000|2022-04-30 08:01:50|1629.43|1611.63|1629.42|1611.62|1629.43|1611.63|1629.4|1611.6|4
1651305720000|2022-04-30 08:02:00|1629.39|1611.59|1629.37|1611.57|1629.39|1611.59|1629.37|1611.57|2
1651305730000|2022-04-30 08:02:10|1629.31|1611.51|1628.95|1611.15|1629.32|1611.52|1628.95|1611.15|8
1651305740000|2022-04-30 08:02:20|1629.1|1611.3|1628.88|1611.08|1629.1|1611.3|1628.85|1611.05|8
1651305750000|2022-04-30 08:02:30|1629.02|1611.22|1629.08|1611.28|1629.09|1611.29|1628.88|1611.08|7
1651305760000|2022-04-30 08:02:40|1629.07|1611.27|1629.08|1611.28|1629.1|1611.3|1629.05|1611.25|4
1651305770000|2022-04-30 08:02:50|1629.24|1611.44|1629.24|1611.44|1629.24|1611.44|1629.24|1611.44|1
1651305780000|2022-04-30 08:03:00|1629.25|1611.45|1629.3|1611.5|1629.3|1611.5|1629.25|1611.45|3
1651305790000|2022-04-30 08:03:10|1629.28|1611.48|1628.54|1610.74|1629.28|1611.48|1628.54|1610.74|7
1651305800000|2022-04-30 08:03:20|1628.51|1610.71|1628.51|1610.71|1628.51|1610.71|1628.51|1610.71|1
1651305810000|2022-04-30 08:03:30|1628.52|1610.72|1627.46|1609.66|1628.52|1610.72|1627.44|1609.64|15
1651305820000|2022-04-30 08:03:40|1627.48|1609.68|1628.13|1610.33|1628.13|1610.33|1627.48|1609.68|10
1651305830000|2022-04-30 08:03:50|1628.16|1610.36|1628.15|1610.35|1628.22|1610.42|1628.09|1610.29|8
1651305840000|2022-04-30 08:04:00|1628.05|1610.25|1628.05|1610.25|1628.05|1610.25|1628.05|1610.25|1
1651305850000|2022-04-30 08:04:10|1628.03|1610.23|1628.62|1610.82|1628.62|1610.82|1628.03|1610.23|6
1651305860000|2022-04-30 08:04:20|1628.67|1610.87|1630.06|1612.26|1630.06|1612.26|1628.67|1610.87|21
1651305870000|2022-04-30 08:04:30|1630.11|1612.31|1630.11|1612.31|1630.15|1612.35|1629.99|1612.19|12
1651305880000|2022-04-30 08:04:40|1630.12|1612.32|1628.64|1610.84|1630.17|1612.37|1628.56|1610.76|16
1651305890000|2022-04-30 08:04:50|1628.65|1610.85|1628.67|1610.87|1628.67|1610.87|1628.6|1610.8|3
1651305900000|2022-04-30 08:05:00|1628.78|1610.98|1629.92|1612.12|1629.97|1612.17|1628.78|1610.98|21
1651305910000|2022-04-30 08:05:10|1629.97|1612.17|1631.48|1613.68|1631.48|1613.68|1629.91|1612.11|11
1651305920000|2022-04-30 08:05:20|1631.47|1613.67|1631.76|1613.96|1631.76|1613.96|1631.41|1613.61|6
1651305930000|2022-04-30 08:05:30|1631.67|1613.87|1631.22|1613.42|1631.67|1613.87|1631.17|1613.37|9
1651305940000|2022-04-30 08:05:40|1631.29|1613.49|1631.13|1613.33|1631.3|1613.5|1631.12|1613.32|5
1651305950000|2022-04-30 08:05:50|1631.14|1613.34|1631.18|1613.38|1631.25|1613.45|1631.14|1613.34|6
1651305960000|2022-04-30 08:06:00|1631.28|1613.48|1631.92|1614.12|1631.92|1614.12|1631.28|1613.48|10
1651305970000|2022-04-30 08:06:10|1631.95|1614.15|1631.62|1613.82|1631.95|1614.15|1631.62|1613.82|3
1651305980000|2022-04-30 08:06:20|1631.69|1613.89|1631.73|1613.93|1631.91|1614.11|1631.65|1613.85|11
1651305990000|2022-04-30 08:06:30|1631.75|1613.95|1631.94|1614.14|1632|1614.2|1631.75|1613.95|3
1651306000000|2022-04-30 08:06:40|1632|1614.2|1631.96|1614.16|1632.02|1614.22|1631.96|1614.16|4
1651306010000|2022-04-30 08:06:50|1631.94|1614.14|1631.94|1614.14|1631.94|1614.14|1631.94|1614.14|1
1651306020000|2022-04-30 08:07:00|1631.95|1614.15|1632.57|1614.77|1632.57|1614.77|1631.94|1614.14|7
1651306030000|2022-04-30 08:07:10|1632.87|1615.07|1632.9|1615.1|1632.9|1615.1|1632.87|1615.07|2
1651306050000|2022-04-30 08:07:30|1632.67|1614.87|1632.63|1614.83|1632.79|1614.99|1632.6|1614.8|6
1651306060000|2022-04-30 08:07:40|1632.5|1614.7|1632.6|1614.8|1632.6|1614.8|1632.5|1614.7|7
1651306070000|2022-04-30 08:07:50|1632.56|1614.76|1632.56|1614.76|1632.56|1614.76|1632.54|1614.74|3
1651306080000|2022-04-30 08:08:00|1632.58|1614.78|1632.61|1614.81|1632.62|1614.82|1632.58|1614.78|7
1651306090000|2022-04-30 08:08:10|1632.64|1614.84|1632.64|1614.84|1632.64|1614.84|1632.64|1614.84|1
1651306100000|2022-04-30 08:08:20|1632.6|1614.8|1632.6|1614.8|1632.6|1614.8|1632.6|1614.8|1
1651306110000|2022-04-30 08:08:30|1632.56|1614.76|1632.59|1614.79|1632.66|1614.86|1632.56|1614.76|17
1651306120000|2022-04-30 08:08:40|1632.65|1614.85|1632.99|1615.19|1632.99|1615.19|1632.65|1614.85|6
1651306130000|2022-04-30 08:08:50|1632.92|1615.12|1632.87|1615.07|1632.92|1615.12|1632.84|1615.04|5
1651306140000|2022-04-30 08:09:00|1632.88|1615.08|1632.77|1614.97|1632.88|1615.08|1632.77|1614.97|2
1651306160000|2022-04-30 08:09:20|1632.64|1614.84|1632.59|1614.79|1632.64|1614.84|1632.59|1614.79|5
1651306170000|2022-04-30 08:09:30|1632.55|1614.75|1632.55|1614.75|1632.58|1614.78|1632.55|1614.75|3
1651306190000|2022-04-30 08:09:50|1632.57|1614.77|1632.7|1614.9|1632.7|1614.9|1632.57|1614.77|6
1651306200000|2022-04-30 08:10:00|1632.72|1614.92|1632.92|1615.12|1633.18|1615.38|1632.72|1614.92|10
1651306210000|2022-04-30 08:10:10|1632.94|1615.14|1633.65|1615.85|1633.71|1615.91|1632.94|1615.14|19
1651306220000|2022-04-30 08:10:20|1633.6|1615.8|1633.78|1615.98|1633.78|1615.98|1633.6|1615.8|14
1651306230000|2022-04-30 08:10:30|1633.8|1616|1633.81|1616.01|1633.81|1616.01|1633.8|1616|2
1651306240000|2022-04-30 08:10:40|1633.77|1615.97|1633.75|1615.95|1633.77|1615.97|1633.75|1615.95|2
1651306260000|2022-04-30 08:11:00|1633.78|1615.98|1634.18|1616.38|1634.24|1616.44|1633.78|1615.98|19
1651306270000|2022-04-30 08:11:10|1634.24|1616.44|1635.4|1617.6|1635.41|1617.61|1634.18|1616.38|16
1651306280000|2022-04-30 08:11:20|1635.76|1617.96|1635.76|1617.96|1635.76|1617.96|1635.76|1617.96|1
1651306290000|2022-04-30 08:11:30|1635.74|1617.94|1635.95|1618.15|1635.95|1618.15|1635.74|1617.94|7
1651306300000|2022-04-30 08:11:40|1635.94|1618.14|1636|1618.2|1636|1618.2|1635.94|1618.14|2
1651306320000|2022-04-30 08:12:00|1636.01|1618.21|1635.86|1618.06|1636.01|1618.21|1635.86|1618.06|4
1651306330000|2022-04-30 08:12:10|1635.82|1618.02|1636.51|1618.71|1636.51|1618.71|1635.81|1618.01|11
1651306340000|2022-04-30 08:12:20|1636.53|1618.73|1636.04|1618.24|1636.55|1618.75|1636.04|1618.24|13
1651306350000|2022-04-30 08:12:30|1636.02|1618.22|1636|1618.2|1636.02|1618.22|1636|1618.2|4
1651306360000|2022-04-30 08:12:40|1635.77|1617.97|1635.77|1617.97|1635.77|1617.97|1635.77|1617.97|1
1651306380000|2022-04-30 08:13:00|1635.72|1617.92|1635.08|1617.28|1635.72|1617.92|1635.08|1617.28|14
1651306390000|2022-04-30 08:13:10|1635.07|1617.27|1635.75|1617.95|1635.75|1617.95|1635.07|1617.27|9
1651306400000|2022-04-30 08:13:20|1635.73|1617.93|1635.68|1617.88|1635.73|1617.93|1635.63|1617.83|7
1651306420000|2022-04-30 08:13:40|1635.7|1617.9|1635.8|1618|1635.8|1618|1635.7|1617.9|6
1651306430000|2022-04-30 08:13:50|1635.85|1618.05|1635.85|1618.05|1635.85|1618.05|1635.85|1618.05|1
1651306440000|2022-04-30 08:14:00|1635.86|1618.06|1635.87|1618.07|1635.87|1618.07|1635.86|1618.06|2
1651306450000|2022-04-30 08:14:10|1635.89|1618.09|1635.76|1617.96|1635.99|1618.19|1635.75|1617.95|4
1651306460000|2022-04-30 08:14:20|1635.78|1617.98|1635.21|1617.41|1635.78|1617.98|1635.21|1617.41|11
1651306470000|2022-04-30 08:14:30|1635.25|1617.45|1634.45|1616.65|1635.26|1617.46|1634.45|1616.65|8
1651306480000|2022-04-30 08:14:40|1634.38|1616.58|1633.21|1615.41|1634.38|1616.58|1632.91|1615.11|24
1651306490000|2022-04-30 08:14:50|1633.27|1615.47|1634.02|1616.22|1634.17|1616.37|1633.27|1615.47|15
1651306500000|2022-04-30 08:15:00|1634.14|1616.34|1634.14|1616.34|1634.14|1616.34|1634.14|1616.34|1
1651306510000|2022-04-30 08:15:10|1634.15|1616.35|1634.21|1616.41|1634.24|1616.44|1634.14|1616.34|20
1651306520000|2022-04-30 08:15:20|1634.2|1616.4|1634.13|1616.33|1634.2|1616.4|1634.09|1616.29|9
1651306530000|2022-04-30 08:15:30|1634.14|1616.34|1634.17|1616.37|1634.18|1616.38|1634.14|1616.34|3
1651306540000|2022-04-30 08:15:40|1634.16|1616.36|1634.14|1616.34|1634.16|1616.36|1634.14|1616.34|2
1651306550000|2022-04-30 08:15:50|1634.17|1616.37|1634.19|1616.39|1634.23|1616.43|1634.16|1616.36|9
1651306560000|2022-04-30 08:16:00|1634.2|1616.4|1634.22|1616.42|1634.22|1616.42|1634.2|1616.4|3
1651306570000|2022-04-30 08:16:10|1634.24|1616.44|1634.24|1616.44|1634.24|1616.44|1634.19|1616.39|11
1651306580000|2022-04-30 08:16:20|1634.14|1616.34|1634.08|1616.28|1634.14|1616.34|1633.95|1616.15|14
1651306590000|2022-04-30 08:16:30|1634.04|1616.24|1632.28|1614.48|1634.04|1616.24|1632.25|1614.45|18
1651306600000|2022-04-30 08:16:40|1632.12|1614.32|1633.09|1615.29|1633.09|1615.29|1632.12|1614.32|25
1651306610000|2022-04-30 08:16:50|1633|1615.2|1633.97|1616.17|1633.97|1616.17|1633|1615.2|37
1651306620000|2022-04-30 08:17:00|1634.02|1616.22|1633.68|1615.88|1634.12|1616.32|1633.4|1615.6|28
1651306630000|2022-04-30 08:17:10|1633.56|1615.76|1633.33|1615.53|1633.56|1615.76|1633.32|1615.52|9
1651306640000|2022-04-30 08:17:20|1633.34|1615.54|1633.1|1615.3|1633.34|1615.54|1633.1|1615.3|4
1651306650000|2022-04-30 08:17:30|1633.11|1615.31|1633.16|1615.36|1633.16|1615.36|1633.1|1615.3|5
1651306660000|2022-04-30 08:17:40|1633.13|1615.33|1633.71|1615.91|1633.71|1615.91|1633.13|1615.33|13
1651306670000|2022-04-30 08:17:50|1633.72|1615.92|1633.76|1615.96|1633.77|1615.97|1633.66|1615.86|12
1651306680000|2022-04-30 08:18:00|1633.79|1615.99|1634|1616.2|1634|1616.2|1633.79|1615.99|6
1651306690000|2022-04-30 08:18:10|1633.99|1616.19|1633.27|1615.47|1634|1616.2|1633.27|1615.47|7
1651306700000|2022-04-30 08:18:20|1633.09|1615.29|1633.18|1615.38|1633.24|1615.44|1633.06|1615.26|7
1651306710000|2022-04-30 08:18:30|1633.06|1615.26|1633.09|1615.29|1633.09|1615.29|1633.06|1615.26|3
1651306720000|2022-04-30 08:18:40|1633.08|1615.28|1633.06|1615.26|1633.11|1615.31|1633.03|1615.23|8
1651306730000|2022-04-30 08:18:50|1633.22|1615.42|1633.19|1615.39|1633.25|1615.45|1633.16|1615.36|10
1651306740000|2022-04-30 08:19:00|1633.2|1615.4|1633.08|1615.28|1633.2|1615.4|1633.04|1615.24|13
1651306750000|2022-04-30 08:19:10|1633.06|1615.26|1631.85|1614.05|1633.06|1615.26|1631.85|1614.05|17
1651306760000|2022-04-30 08:19:20|1631.83|1614.03|1630.98|1613.18|1631.83|1614.03|1630.94|1613.14|15
1651306770000|2022-04-30 08:19:30|1631|1613.2|1631.04|1613.24|1631.04|1613.24|1630.96|1613.16|4
1651306780000|2022-04-30 08:19:40|1631.03|1613.23|1631.04|1613.24|1631.04|1613.24|1631.03|1613.23|2
1651306790000|2022-04-30 08:19:50|1631.05|1613.25|1631.06|1613.26|1631.09|1613.29|1631.04|1613.24|7
1651306800000|2022-04-30 08:20:00|1631.05|1613.25|1630.74|1612.94|1631.05|1613.25|1630.31|1612.51|20
1651306810000|2022-04-30 08:20:10|1630.72|1612.92|1630.26|1612.46|1631.1|1613.3|1630.25|1612.45|12
1651306820000|2022-04-30 08:20:20|1630.25|1612.45|1629.1|1611.3|1630.25|1612.45|1629.1|1611.3|16
1651306830000|2022-04-30 08:20:30|1629.11|1611.31|1629.91|1612.11|1630.1|1612.3|1629.11|1611.31|26
1651306840000|2022-04-30 08:20:40|1630.13|1612.33|1629.26|1611.46|1630.14|1612.34|1629.14|1611.34|16
1651306850000|2022-04-30 08:20:50|1629.22|1611.42|1630.01|1612.21|1630.01|1612.21|1629.22|1611.42|19
1651306860000|2022-04-30 08:21:00|1630.04|1612.24|1630.19|1612.39|1630.25|1612.45|1630.01|1612.21|18
1651306870000|2022-04-30 08:21:10|1630.22|1612.42|1630.17|1612.37|1630.22|1612.42|1630.08|1612.28|8
1651306880000|2022-04-30 08:21:20|1630.2|1612.4|1629.19|1611.39|1630.2|1612.4|1629.16|1611.36|13
1651306890000|2022-04-30 08:21:30|1629.15|1611.35|1628.35|1610.55|1629.15|1611.35|1628.35|1610.55|9
1651306900000|2022-04-30 08:21:40|1628.33|1610.53|1628.96|1611.16|1629.58|1611.78|1628.31|1610.51|26
1651306910000|2022-04-30 08:21:50|1628.9|1611.1|1627.55|1609.75|1628.9|1611.1|1627.47|1609.67|16
1651306920000|2022-04-30 08:22:00|1627.5|1609.7|1628.04|1610.24|1628.04|1610.24|1627.42|1609.62|8
1651306930000|2022-04-30 08:22:10|1627.98|1610.18|1627.54|1609.74|1627.98|1610.18|1627.52|1609.72|5
1651306940000|2022-04-30 08:22:20|1627.51|1609.71|1627.49|1609.69|1627.51|1609.71|1627.47|1609.67|3
1651306950000|2022-04-30 08:22:30|1627.5|1609.7|1626.38|1608.58|1627.53|1609.73|1626.38|1608.58|21
1651306960000|2022-04-30 08:22:40|1626.36|1608.56|1624.5|1606.7|1626.36|1608.56|1623.52|1605.72|28
1651306970000|2022-04-30 08:22:50|1624.7|1606.9|1625.22|1607.42|1625.27|1607.47|1624.69|1606.89|21
1651306980000|2022-04-30 08:23:00|1625.23|1607.43|1625.39|1607.59|1626.2|1608.4|1625.23|1607.43|22
1651306990000|2022-04-30 08:23:10|1625.38|1607.58|1625.29|1607.49|1625.38|1607.58|1625.25|1607.45|18
1651307000000|2022-04-30 08:23:20|1624.85|1607.05|1624.87|1607.07|1624.95|1607.15|1624.76|1606.96|17
1651307010000|2022-04-30 08:23:30|1624.89|1607.09|1624.77|1606.97|1624.94|1607.14|1624.77|1606.97|9
1651307020000|2022-04-30 08:23:40|1624.88|1607.08|1624.31|1606.51|1625.03|1607.23|1624.26|1606.46|18
1651307030000|2022-04-30 08:23:50|1624.34|1606.54|1624.51|1606.71|1624.51|1606.71|1623.58|1605.78|27
1651307040000|2022-04-30 08:24:00|1624.54|1606.74|1624.62|1606.82|1624.64|1606.84|1624.12|1606.32|19
1651307050000|2022-04-30 08:24:10|1624.65|1606.85|1625.1|1607.3|1625.1|1607.3|1624.59|1606.79|13
1651307060000|2022-04-30 08:24:20|1625.11|1607.31|1624.8|1607|1625.2|1607.4|1624.8|1607|19
1651307070000|2022-04-30 08:24:30|1624.72|1606.92|1624.17|1606.37|1624.72|1606.92|1624.17|1606.37|10
1651307080000|2022-04-30 08:24:40|1624.18|1606.38|1624.13|1606.33|1624.19|1606.39|1624.13|1606.33|4
1651307090000|2022-04-30 08:24:50|1624.11|1606.31|1623.77|1605.97|1624.11|1606.31|1623.77|1605.97|10
1651307100000|2022-04-30 08:25:00|1623.67|1605.87|1621.62|1603.82|1623.67|1605.87|1621.26|1603.46|32
1651307110000|2022-04-30 08:25:10|1621.63|1603.83|1622.9|1605.1|1622.9|1605.1|1621.63|1603.83|15
1651307120000|2022-04-30 08:25:20|1622.84|1605.04|1623.94|1606.14|1623.96|1606.16|1622.7|1604.9|24
1651307130000|2022-04-30 08:25:30|1623.96|1606.16|1624.96|1607.16|1624.96|1607.16|1623.96|1606.16|31
1651307140000|2022-04-30 08:25:40|1624.91|1607.11|1625.28|1607.48|1626.03|1608.23|1624.91|1607.11|29
1651307150000|2022-04-30 08:25:50|1625.29|1607.49|1624.2|1606.4|1625.29|1607.49|1624.2|1606.4|24
1651307160000|2022-04-30 08:26:00|1624.19|1606.39|1625.49|1607.69|1625.49|1607.69|1624.16|1606.36|22
1651307170000|2022-04-30 08:26:10|1625.5|1607.7|1625.1|1607.3|1625.81|1608.01|1625.02|1607.22|16
1651307180000|2022-04-30 08:26:20|1625.14|1607.34|1624.13|1606.33|1625.14|1607.34|1624.13|1606.33|14
1651307190000|2022-04-30 08:26:30|1624.14|1606.34|1624.21|1606.41|1624.21|1606.41|1624.14|1606.34|5
1651307200000|2022-04-30 08:26:40|1624.18|1606.38|1624.21|1606.41|1624.21|1606.41|1624.18|1606.38|4
1651307210000|2022-04-30 08:26:50|1624.22|1606.42|1624.19|1606.39|1624.22|1606.42|1624.02|1606.22|21
1651307220000|2022-04-30 08:27:00|1624.18|1606.38|1624.14|1606.34|1624.19|1606.39|1624.09|1606.29|6
1651307230000|2022-04-30 08:27:10|1624.15|1606.35|1624.15|1606.35|1624.17|1606.37|1624.15|1606.35|8
1651307240000|2022-04-30 08:27:20|1624.16|1606.36|1624.91|1607.11|1624.94|1607.14|1624.16|1606.36|12
1651307250000|2022-04-30 08:27:30|1624.82|1607.02|1624.77|1606.97|1625.1|1607.3|1624.74|1606.94|12
1651307260000|2022-04-30 08:27:40|1624.78|1606.98|1624.82|1607.02|1625.02|1607.22|1624.75|1606.95|12
1651307270000|2022-04-30 08:27:50|1624.77|1606.97|1623.95|1606.15|1624.94|1607.14|1623.92|1606.12|12
1651307280000|2022-04-30 08:28:00|1623.91|1606.11|1623.64|1605.84|1623.96|1606.16|1623.63|1605.83|10
1651307290000|2022-04-30 08:28:10|1623.62|1605.82|1623.27|1605.47|1623.62|1605.82|1623.26|1605.46|10
1651307300000|2022-04-30 08:28:20|1623.17|1605.37|1623.06|1605.26|1623.17|1605.37|1622.22|1604.42|30
1651307310000|2022-04-30 08:28:30|1623.01|1605.21|1623.79|1605.99|1623.79|1605.99|1622.95|1605.15|11
1651307320000|2022-04-30 08:28:40|1623.8|1606|1624.67|1606.87|1624.71|1606.91|1623.79|1605.99|24
1651307330000|2022-04-30 08:28:50|1624.71|1606.91|1624.3|1606.5|1625|1607.2|1624.3|1606.5|19
1651307340000|2022-04-30 08:29:00|1624.29|1606.49|1624.99|1607.19|1625.01|1607.21|1624.29|1606.49|10
1651307350000|2022-04-30 08:29:10|1624.96|1607.16|1623.42|1605.62|1624.99|1607.19|1623.42|1605.62|21
1651307360000|2022-04-30 08:29:20|1623.41|1605.61|1623.87|1606.07|1623.87|1606.07|1622.99|1605.19|20
1651307370000|2022-04-30 08:29:30|1623.79|1605.99|1623.27|1605.47|1623.9|1606.1|1623.11|1605.31|22
1651307380000|2022-04-30 08:29:40|1623.26|1605.46|1623.15|1605.35|1623.31|1605.51|1623.11|1605.31|13
1651307390000|2022-04-30 08:29:50|1623.16|1605.36|1623.19|1605.39|1623.24|1605.44|1623.14|1605.34|7
1651307400000|2022-04-30 08:30:00|1623.18|1605.38|1623.8|1606|1623.8|1606|1623.18|1605.38|8
1651307410000|2022-04-30 08:30:10|1623.82|1606.02|1624.66|1606.86|1624.66|1606.86|1623.82|1606.02|19
1651307420000|2022-04-30 08:30:20|1624.79|1606.99|1624.84|1607.04|1624.84|1607.04|1624.77|1606.97|12
1651307430000|2022-04-30 08:30:30|1625.11|1607.31|1624.31|1606.51|1625.11|1607.31|1624.06|1606.26|18
1651307440000|2022-04-30 08:30:40|1624.25|1606.45|1624.15|1606.35|1624.25|1606.45|1624.06|1606.26|10
1651307450000|2022-04-30 08:30:50|1624.13|1606.33|1624.1|1606.3|1624.14|1606.34|1624.1|1606.3|4
1651307460000|2022-04-30 08:31:00|1624.08|1606.28|1624.21|1606.41|1624.21|1606.41|1624.08|1606.28|7
1651307470000|2022-04-30 08:31:10|1624.22|1606.42|1624.21|1606.41|1624.8|1607|1624.2|1606.4|17
1651307480000|2022-04-30 08:31:20|1624.18|1606.38|1624.17|1606.37|1624.19|1606.39|1624.17|1606.37|4
1651307490000|2022-04-30 08:31:30|1624.15|1606.35|1624.07|1606.27|1624.15|1606.35|1624.06|1606.26|9
1651307500000|2022-04-30 08:31:40|1624.09|1606.29|1623.28|1605.48|1624.11|1606.31|1623.28|1605.48|21
1651307510000|2022-04-30 08:31:50|1623.31|1605.51|1623.01|1605.21|1623.31|1605.51|1623.01|1605.21|6
1651307520000|2022-04-30 08:32:00|1622.96|1605.16|1622.99|1605.19|1623|1605.2|1622.96|1605.16|5
1651307530000|2022-04-30 08:32:10|1622.97|1605.17|1622.94|1605.14|1623.07|1605.27|1622.94|1605.14|4
1651307540000|2022-04-30 08:32:20|1622.95|1605.15|1621.34|1603.54|1622.95|1605.15|1621.34|1603.54|22
1651307550000|2022-04-30 08:32:30|1621.38|1603.58|1619.77|1601.97|1621.38|1603.58|1619.27|1601.47|26
1651307560000|2022-04-30 08:32:40|1619.89|1602.09|1619.77|1601.97|1620.87|1603.07|1619.77|1601.97|33
1651307570000|2022-04-30 08:32:50|1619.84|1602.04|1620.22|1602.42|1620.22|1602.42|1619.84|1602.04|13
1651307580000|2022-04-30 08:33:00|1620.2|1602.4|1620.07|1602.27|1620.22|1602.42|1620.07|1602.27|12
1651307590000|2022-04-30 08:33:10|1620.09|1602.29|1620.09|1602.29|1620.18|1602.38|1619.97|1602.17|23
1651307600000|2022-04-30 08:33:20|1620.08|1602.28|1618.93|1601.13|1620.14|1602.34|1618.63|1600.83|19
1651307610000|2022-04-30 08:33:30|1619.13|1601.33|1620.08|1602.28|1620.24|1602.44|1619.13|1601.33|31
1651307620000|2022-04-30 08:33:40|1620|1602.2|1620.14|1602.34|1620.23|1602.43|1620|1602.2|11
1651307630000|2022-04-30 08:33:50|1620.13|1602.33|1620.16|1602.36|1620.16|1602.36|1620.01|1602.21|12
1651307640000|2022-04-30 08:34:00|1620.29|1602.49|1620.19|1602.39|1620.89|1603.09|1620.19|1602.39|21
1651307650000|2022-04-30 08:34:10|1620.21|1602.41|1619.9|1602.1|1620.23|1602.43|1619.9|1602.1|7
1651307660000|2022-04-30 08:34:20|1620.19|1602.39|1620.05|1602.25|1620.21|1602.41|1620.05|1602.25|7
1651307670000|2022-04-30 08:34:30|1620.07|1602.27|1621.19|1603.39|1621.26|1603.46|1620.07|1602.27|21
1651307680000|2022-04-30 08:34:40|1621.23|1603.43|1620.15|1602.35|1621.27|1603.47|1620.15|1602.35|34
1651307690000|2022-04-30 08:34:50|1620.08|1602.28|1619.45|1601.65|1620.19|1602.39|1619.45|1601.65|19
1651307700000|2022-04-30 08:35:00|1619.51|1601.71|1619.4|1601.6|1619.83|1602.03|1619.4|1601.6|11
1651307710000|2022-04-30 08:35:10|1619.45|1601.65|1620.06|1602.26|1620.2|1602.4|1619.35|1601.55|17
1651307720000|2022-04-30 08:35:20|1620.18|1602.38|1620.23|1602.43|1620.27|1602.47|1620.1|1602.3|15
1651307730000|2022-04-30 08:35:30|1620.3|1602.5|1621.18|1603.38|1621.18|1603.38|1620.3|1602.5|14
1651307740000|2022-04-30 08:35:40|1621.2|1603.4|1620.29|1602.49|1621.28|1603.48|1620.29|1602.49|23
1651307750000|2022-04-30 08:35:50|1620.28|1602.48|1620.17|1602.37|1620.28|1602.48|1620.17|1602.37|14
1651307760000|2022-04-30 08:36:00|1620.25|1602.45|1620.15|1602.35|1620.25|1602.45|1619.51|1601.71|24
1651307770000|2022-04-30 08:36:10|1620.03|1602.23|1620.08|1602.28|1620.16|1602.36|1620.03|1602.23|8
1651307780000|2022-04-30 08:36:20|1620.09|1602.29|1620.21|1602.41|1620.23|1602.43|1620.08|1602.28|5
1651307790000|2022-04-30 08:36:30|1620.38|1602.58|1621.31|1603.51|1621.35|1603.55|1620.38|1602.58|25
1651307800000|2022-04-30 08:36:40|1621.33|1603.53|1621.37|1603.57|1621.58|1603.78|1621.33|1603.53|18
1651307810000|2022-04-30 08:36:50|1621.38|1603.58|1621.34|1603.54|1621.43|1603.63|1621.33|1603.53|7
1651307820000|2022-04-30 08:37:00|1621.35|1603.55|1621.81|1604.01|1621.81|1604.01|1621.34|1603.54|12
1651307830000|2022-04-30 08:37:10|1621.86|1604.06|1621.87|1604.07|1621.87|1604.07|1621.86|1604.06|2
1651307840000|2022-04-30 08:37:20|1621.88|1604.08|1621.99|1604.19|1622.1|1604.3|1621.88|1604.08|5
1651307850000|2022-04-30 08:37:30|1622.12|1604.32|1622.94|1605.14|1622.94|1605.14|1622|1604.2|11
1651307860000|2022-04-30 08:37:40|1623.06|1605.26|1622.75|1604.95|1623.19|1605.39|1622.75|1604.95|12
1651307870000|2022-04-30 08:37:50|1622.85|1605.05|1622.33|1604.53|1623.09|1605.29|1622.26|1604.46|19
1651307880000|2022-04-30 08:38:00|1622.35|1604.55|1622.35|1604.55|1622.39|1604.59|1622.34|1604.54|4
1651307890000|2022-04-30 08:38:10|1622.38|1604.58|1622.38|1604.58|1622.38|1604.58|1622.38|1604.58|1
1651307900000|2022-04-30 08:38:20|1622.36|1604.56|1622.36|1604.56|1622.36|1604.56|1622.36|1604.56|1
1651307930000|2022-04-30 08:38:50|1622.34|1604.54|1622.34|1604.54|1622.34|1604.54|1622.34|1604.54|1
1651307960000|2022-04-30 08:39:20|1622.38|1604.58|1621.91|1604.11|1622.38|1604.58|1621.26|1603.46|20
1651307970000|2022-04-30 08:39:30|1621.9|1604.1|1622.2|1604.4|1622.2|1604.4|1621.9|1604.1|9
1651307980000|2022-04-30 08:39:40|1622.19|1604.39|1622.16|1604.36|1622.21|1604.41|1622.12|1604.32|11
1651307990000|2022-04-30 08:39:50|1622.17|1604.37|1622.51|1604.71|1622.51|1604.71|1622.17|1604.37|10
1651308000000|2022-04-30 08:40:00|1622.57|1604.77|1622.88|1605.08|1622.88|1605.08|1622.54|1604.74|8
1651308010000|2022-04-30 08:40:10|1623.19|1605.39|1623.74|1605.94|1623.82|1606.02|1623.17|1605.37|14
1651308020000|2022-04-30 08:40:20|1623.82|1606.02|1623.94|1606.14|1624.1|1606.3|1623.74|1605.94|16
1651308030000|2022-04-30 08:40:30|1623.99|1606.19|1624.08|1606.28|1624.08|1606.28|1623.99|1606.19|8
1651308040000|2022-04-30 08:40:40|1624.09|1606.29|1624.06|1606.26|1624.14|1606.34|1624.04|1606.24|4
1651308050000|2022-04-30 08:40:50|1624.08|1606.28|1624.13|1606.33|1624.13|1606.33|1624.07|1606.27|5
1651308060000|2022-04-30 08:41:00|1624.05|1606.25|1623.97|1606.17|1624.11|1606.31|1623.93|1606.13|10
1651308070000|2022-04-30 08:41:10|1623.92|1606.12|1624.06|1606.26|1624.06|1606.26|1623.92|1606.12|9
1651308080000|2022-04-30 08:41:20|1623.97|1606.17|1624.18|1606.38|1624.18|1606.38|1623.97|1606.17|11
1651308090000|2022-04-30 08:41:30|1624.19|1606.39|1624.79|1606.99|1624.79|1606.99|1624.19|1606.39|10
1651308100000|2022-04-30 08:41:40|1624.85|1607.05|1624.99|1607.19|1624.99|1607.19|1624.79|1606.99|6
1651308110000|2022-04-30 08:41:50|1625|1607.2|1624.11|1606.31|1625|1607.2|1624|1606.2|20
1651308120000|2022-04-30 08:42:00|1624.05|1606.25|1624.09|1606.29|1624.16|1606.36|1624.05|1606.25|19
1651308130000|2022-04-30 08:42:10|1624.1|1606.3|1624.22|1606.42|1624.22|1606.42|1623.32|1605.52|23
1651308140000|2022-04-30 08:42:20|1624.18|1606.38|1623.78|1605.98|1624.22|1606.42|1623.77|1605.97|17
1651308150000|2022-04-30 08:42:30|1623.77|1605.97|1624.03|1606.23|1624.06|1606.26|1623.77|1605.97|7
1651308160000|2022-04-30 08:42:40|1624.08|1606.28|1624.18|1606.38|1624.18|1606.38|1624.08|1606.28|7
1651308170000|2022-04-30 08:42:50|1624.2|1606.4|1624.74|1606.94|1624.74|1606.94|1624.2|1606.4|10
1651308180000|2022-04-30 08:43:00|1624.86|1607.06|1624.86|1607.06|1624.86|1607.06|1624.82|1607.02|3
1651308190000|2022-04-30 08:43:10|1624.82|1607.02|1624.34|1606.54|1624.86|1607.06|1624.2|1606.4|7
1651308220000|2022-04-30 08:43:40|1624.36|1606.56|1624.16|1606.36|1624.36|1606.56|1624.16|1606.36|4
1651308230000|2022-04-30 08:43:50|1624.11|1606.31|1623.01|1605.21|1624.11|1606.31|1623.01|1605.21|12
1651308240000|2022-04-30 08:44:00|1622.67|1604.87|1622.4|1604.6|1622.68|1604.88|1622.28|1604.48|16
1651308250000|2022-04-30 08:44:10|1622.39|1604.59|1621.43|1603.63|1622.4|1604.6|1621.43|1603.63|13
1651308260000|2022-04-30 08:44:20|1621.42|1603.62|1621.84|1604.04|1621.84|1604.04|1620.41|1602.61|32
1651308270000|2022-04-30 08:44:30|1621.85|1604.05|1621.75|1603.95|1621.87|1604.07|1621.61|1603.81|14
1651308280000|2022-04-30 08:44:40|1621.76|1603.96|1622.07|1604.27|1622.11|1604.31|1621.76|1603.96|9
1651308290000|2022-04-30 08:44:50|1622.08|1604.28|1622.12|1604.32|1622.12|1604.32|1622.08|1604.28|3
1651308300000|2022-04-30 08:45:00|1622.15|1604.35|1622.14|1604.34|1622.17|1604.37|1622.11|1604.31|7
1651308310000|2022-04-30 08:45:10|1622.15|1604.35|1622.03|1604.23|1622.16|1604.36|1622.03|1604.23|8
1651308320000|2022-04-30 08:45:20|1622.06|1604.26|1621.29|1603.49|1622.06|1604.26|1621.29|1603.49|11
1651308330000|2022-04-30 08:45:30|1621.3|1603.5|1622.49|1604.69|1622.6|1604.8|1621.3|1603.5|17
1651308340000|2022-04-30 08:45:40|1622.27|1604.47|1621.99|1604.19|1622.27|1604.47|1621.96|1604.16|9
1651308350000|2022-04-30 08:45:50|1621.98|1604.18|1622.17|1604.37|1622.17|1604.37|1621.97|1604.17|7
1651308360000|2022-04-30 08:46:00|1622.16|1604.36|1622.14|1604.34|1622.16|1604.36|1622.14|1604.34|3
1651308370000|2022-04-30 08:46:10|1622.12|1604.32|1622.01|1604.21|1622.12|1604.32|1622.01|1604.21|3
1651308380000|2022-04-30 08:46:20|1622.12|1604.32|1622.11|1604.31|1622.12|1604.32|1622.11|1604.31|2
1651308390000|2022-04-30 08:46:30|1622.12|1604.32|1622.19|1604.39|1622.19|1604.39|1622.12|1604.32|3
1651308400000|2022-04-30 08:46:40|1622.27|1604.47|1622.28|1604.48|1622.47|1604.67|1622.27|1604.47|13
1651308420000|2022-04-30 08:47:00|1622.34|1604.54|1622.32|1604.52|1622.53|1604.73|1622.32|1604.52|8
1651308430000|2022-04-30 08:47:10|1622.33|1604.53|1622.31|1604.51|1622.33|1604.53|1622.25|1604.45|9
1651308440000|2022-04-30 08:47:20|1622.19|1604.39|1622.19|1604.39|1622.19|1604.39|1622.19|1604.39|1
1651308450000|2022-04-30 08:47:30|1622.15|1604.35|1622.22|1604.42|1622.49|1604.69|1622.12|1604.32|19
1651308460000|2022-04-30 08:47:40|1622.21|1604.41|1622.11|1604.31|1622.21|1604.41|1622.07|1604.27|10
1651308470000|2022-04-30 08:47:50|1622.12|1604.32|1622.16|1604.36|1622.16|1604.36|1622.08|1604.28|10
1651308480000|2022-04-30 08:48:00|1622.12|1604.32|1622.13|1604.33|1622.17|1604.37|1622.12|1604.32|14
1651308490000|2022-04-30 08:48:10|1622.17|1604.37|1622.14|1604.34|1622.17|1604.37|1622.12|1604.32|6
1651308500000|2022-04-30 08:48:20|1622.16|1604.36|1622.03|1604.23|1622.16|1604.36|1622.03|1604.23|6
1651308510000|2022-04-30 08:48:30|1622.04|1604.24|1622.04|1604.24|1622.04|1604.24|1622.04|1604.24|1
1651308520000|2022-04-30 08:48:40|1622.13|1604.33|1622.13|1604.33|1622.13|1604.33|1622.11|1604.31|3
1651308530000|2022-04-30 08:48:50|1622.11|1604.31|1622.12|1604.32|1622.13|1604.33|1622.11|1604.31|6
1651308540000|2022-04-30 08:49:00|1622.03|1604.23|1622.04|1604.24|1622.04|1604.24|1622.03|1604.23|2
1651308550000|2022-04-30 08:49:10|1622.03|1604.23|1622.04|1604.24|1622.04|1604.24|1622.03|1604.23|4
1651308560000|2022-04-30 08:49:20|1621.77|1603.97|1621.95|1604.15|1622.04|1604.24|1621.77|1603.97|9
1651308570000|2022-04-30 08:49:30|1621.97|1604.17|1621.9|1604.1|1621.97|1604.17|1621.89|1604.09|8
1651308580000|2022-04-30 08:49:40|1621.91|1604.11|1622.08|1604.28|1622.08|1604.28|1621.9|1604.1|12
1651308590000|2022-04-30 08:49:50|1622.06|1604.26|1622.14|1604.34|1622.14|1604.34|1622.03|1604.23|11
1651308600000|2022-04-30 08:50:00|1622.1|1604.3|1622.9|1605.1|1622.9|1605.1|1622.1|1604.3|16
1651308610000|2022-04-30 08:50:10|1622.94|1605.14|1623.04|1605.24|1623.07|1605.27|1622.88|1605.08|10
1651308620000|2022-04-30 08:50:20|1623.01|1605.21|1622.26|1604.46|1623.01|1605.21|1622.26|1604.46|6
1651308630000|2022-04-30 08:50:30|1622.22|1604.42|1622.72|1604.92|1622.72|1604.92|1622|1604.2|12
1651308640000|2022-04-30 08:50:40|1622.73|1604.93|1622.64|1604.84|1622.74|1604.94|1622.61|1604.81|8
1651308650000|2022-04-30 08:50:50|1622.66|1604.86|1622.32|1604.52|1623.09|1605.29|1622.27|1604.47|16
1651308660000|2022-04-30 08:51:00|1622.29|1604.49|1621.28|1603.48|1622.31|1604.51|1621.28|1603.48|15
1651308670000|2022-04-30 08:51:10|1621.27|1603.47|1621.81|1604.01|1621.81|1604.01|1621.26|1603.46|14
1651308680000|2022-04-30 08:51:20|1621.78|1603.98|1622.13|1604.33|1622.2|1604.4|1621.78|1603.98|16
1651308690000|2022-04-30 08:51:30|1622.14|1604.34|1622.14|1604.34|1622.16|1604.36|1622.12|1604.32|12
1651308700000|2022-04-30 08:51:40|1622.15|1604.35|1622.15|1604.35|1622.15|1604.35|1622.14|1604.34|3
1651308710000|2022-04-30 08:51:50|1622.14|1604.34|1622.16|1604.36|1622.23|1604.43|1622.14|1604.34|14
1651308720000|2022-04-30 08:52:00|1622.17|1604.37|1621.31|1603.51|1622.17|1604.37|1621.31|1603.51|11
1651308730000|2022-04-30 08:52:10|1621.34|1603.54|1620.22|1602.42|1621.35|1603.55|1620.22|1602.42|13
1651308740000|2022-04-30 08:52:20|1620.21|1602.41|1620.22|1602.42|1620.28|1602.48|1619.51|1601.71|19
1651308750000|2022-04-30 08:52:30|1620.15|1602.35|1620.16|1602.36|1620.3|1602.5|1620.15|1602.35|12
1651308760000|2022-04-30 08:52:40|1620.23|1602.43|1620.14|1602.34|1620.79|1602.99|1620.14|1602.34|19
1651308770000|2022-04-30 08:52:50|1620.13|1602.33|1619.93|1602.13|1620.2|1602.4|1619.93|1602.13|7
1651308780000|2022-04-30 08:53:00|1619.86|1602.06|1619.79|1601.99|1619.86|1602.06|1619.69|1601.89|12
1651308790000|2022-04-30 08:53:10|1619.83|1602.03|1620.14|1602.34|1620.21|1602.41|1619.83|1602.03|8
1651308800000|2022-04-30 08:53:20|1620.15|1602.35|1620.92|1603.12|1620.92|1603.12|1620.15|1602.35|14
1651308810000|2022-04-30 08:53:30|1620.93|1603.13|1621.77|1603.97|1621.77|1603.97|1620.93|1603.13|15
1651308820000|2022-04-30 08:53:40|1621.79|1603.99|1621.34|1603.54|1622.11|1604.31|1621.34|1603.54|13
1651308830000|2022-04-30 08:53:50|1621.3|1603.5|1621.32|1603.52|1621.35|1603.55|1621.29|1603.49|10
1651308840000|2022-04-30 08:54:00|1621.34|1603.54|1621.08|1603.28|1621.34|1603.54|1621|1603.2|11
1651308850000|2022-04-30 08:54:10|1621.11|1603.31|1621.82|1604.02|1621.83|1604.03|1621.11|1603.31|16
1651308860000|2022-04-30 08:54:20|1621.83|1604.03|1622.77|1604.97|1622.78|1604.98|1621.83|1604.03|13
1651308870000|2022-04-30 08:54:30|1622.91|1605.11|1622.76|1604.96|1622.91|1605.11|1622.71|1604.91|8
1651308880000|2022-04-30 08:54:40|1622.83|1605.03|1622.98|1605.18|1623.01|1605.21|1622.76|1604.96|5
1651308890000|2022-04-30 08:54:50|1623.01|1605.21|1623.01|1605.21|1623.01|1605.21|1623.01|1605.21|1
1651308900000|2022-04-30 08:55:00|1623.02|1605.22|1623.56|1605.76|1623.56|1605.76|1622.96|1605.16|7
1651308910000|2022-04-30 08:55:10|1623.68|1605.88|1623.95|1606.15|1624|1606.2|1623.67|1605.87|8
1651308920000|2022-04-30 08:55:20|1623.82|1606.02|1623.4|1605.6|1623.82|1606.02|1623.3|1605.5|9
1651308930000|2022-04-30 08:55:30|1623.44|1605.64|1622.31|1604.51|1623.44|1605.64|1622.31|1604.51|15
1651308940000|2022-04-30 08:55:40|1621.75|1603.95|1621.26|1603.46|1621.75|1603.95|1621.24|1603.44|14
1651308950000|2022-04-30 08:55:50|1621.18|1603.38|1623.3|1605.5|1623.41|1605.61|1621.18|1603.38|30
1651308960000|2022-04-30 08:56:00|1623.36|1605.56|1622.31|1604.51|1623.38|1605.58|1622.31|1604.51|18
1651308970000|2022-04-30 08:56:10|1622.28|1604.48|1622.74|1604.94|1622.78|1604.98|1622.28|1604.48|10
1651308980000|2022-04-30 08:56:20|1622.77|1604.97|1623.1|1605.3|1623.77|1605.97|1622.77|1604.97|19
1651308990000|2022-04-30 08:56:30|1623.11|1605.31|1622.84|1605.04|1623.15|1605.35|1622.83|1605.03|17
1651309000000|2022-04-30 08:56:40|1622.87|1605.07|1622.87|1605.07|1622.88|1605.08|1622.87|1605.07|3
1651309010000|2022-04-30 08:56:50|1622.88|1605.08|1623.23|1605.43|1623.29|1605.49|1622.88|1605.08|10
1651309020000|2022-04-30 08:57:00|1623.31|1605.51|1623.31|1605.51|1623.31|1605.51|1623.31|1605.51|1
1651309030000|2022-04-30 08:57:10|1623.43|1605.63|1624.13|1606.33|1624.13|1606.33|1623.43|1605.63|16
1651309040000|2022-04-30 08:57:20|1624.15|1606.35|1623.45|1605.65|1624.15|1606.35|1623.45|1605.65|9
1651309050000|2022-04-30 08:57:30|1623.43|1605.63|1623.33|1605.53|1623.44|1605.64|1623.26|1605.46|7
1651309060000|2022-04-30 08:57:40|1623.35|1605.55|1624.13|1606.33|1624.18|1606.38|1623.35|1605.55|15
1651309070000|2022-04-30 08:57:50|1624.22|1606.42|1624.12|1606.32|1624.22|1606.42|1624.1|1606.3|9
1651309080000|2022-04-30 08:58:00|1624.11|1606.31|1624.08|1606.28|1624.11|1606.31|1623.92|1606.12|3
1651309090000|2022-04-30 08:58:10|1624.15|1606.35|1623.46|1605.66|1624.2|1606.4|1623.46|1605.66|12
1651309100000|2022-04-30 08:58:20|1623.36|1605.56|1623.64|1605.84|1623.64|1605.84|1623.32|1605.52|10
1651309110000|2022-04-30 08:58:30|1623.95|1606.15|1624.02|1606.22|1624.08|1606.28|1623.89|1606.09|11
1651309120000|2022-04-30 08:58:40|1624.21|1606.41|1624.07|1606.27|1624.21|1606.41|1623.88|1606.08|7
1651309130000|2022-04-30 08:58:50|1624.06|1606.26|1624.07|1606.27|1624.09|1606.29|1624.04|1606.24|7
1651309140000|2022-04-30 08:59:00|1624.06|1606.26|1623.29|1605.49|1624.06|1606.26|1623.29|1605.49|6
1651309150000|2022-04-30 08:59:10|1623.33|1605.53|1622.28|1604.48|1623.33|1605.53|1622.27|1604.47|19
1651309160000|2022-04-30 08:59:20|1622.29|1604.49|1621.51|1603.71|1622.29|1604.49|1621.21|1603.41|20
1651309170000|2022-04-30 08:59:30|1621.69|1603.89|1622.27|1604.47|1622.79|1604.99|1621.69|1603.89|29
1651309180000|2022-04-30 08:59:40|1622.3|1604.5|1621.34|1603.54|1622.3|1604.5|1621.29|1603.49|21
1651309190000|2022-04-30 08:59:50|1621.32|1603.52|1619.47|1601.67|1621.32|1603.52|1619.47|1601.67|26
1651309200000|2022-04-30 09:00:00|1619.33|1601.53|1619.93|1602.13|1619.93|1602.13|1619.29|1601.49|10
1651309210000|2022-04-30 09:00:10|1619.91|1602.11|1619.31|1601.51|1619.91|1602.11|1619.31|1601.51|11
1651309220000|2022-04-30 09:00:20|1619.34|1601.54|1619.3|1601.5|1619.35|1601.55|1619.3|1601.5|4
1651309230000|2022-04-30 09:00:30|1619.32|1601.52|1619.31|1601.51|1619.34|1601.54|1619.29|1601.49|6
1651309240000|2022-04-30 09:00:40|1619.3|1601.5|1619.4|1601.6|1619.89|1602.09|1619.3|1601.5|23
1651309250000|2022-04-30 09:00:50|1619.36|1601.56|1619.3|1601.5|1619.36|1601.56|1619.3|1601.5|2
1651309260000|2022-04-30 09:01:00|1619.15|1601.35|1619.27|1601.47|1619.27|1601.47|1619.15|1601.35|4
1651309280000|2022-04-30 09:01:20|1619.29|1601.49|1620.08|1602.28|1620.16|1602.36|1619.29|1601.49|15
1651309290000|2022-04-30 09:01:30|1620.13|1602.33|1620.1|1602.3|1620.13|1602.33|1620.1|1602.3|2
1651309300000|2022-04-30 09:01:40|1620.09|1602.29|1619.47|1601.67|1620.18|1602.38|1619.47|1601.67|10
1651309310000|2022-04-30 09:01:50|1619.45|1601.65|1619.46|1601.66|1619.46|1601.66|1619.45|1601.65|2
1651309320000|2022-04-30 09:02:00|1619.31|1601.51|1619.32|1601.52|1619.32|1601.52|1619.31|1601.51|2
1651309330000|2022-04-30 09:02:10|1619.31|1601.51|1619.35|1601.55|1619.35|1601.55|1619.31|1601.51|3
1651309340000|2022-04-30 09:02:20|1619.33|1601.53|1619.3|1601.5|1619.33|1601.53|1619.27|1601.47|10
1651309350000|2022-04-30 09:02:30|1619.27|1601.47|1618.12|1600.32|1619.27|1601.47|1618.12|1600.32|12
1651309360000|2022-04-30 09:02:40|1617.78|1599.98|1616.71|1598.91|1617.79|1599.99|1616.71|1598.91|9
1651309370000|2022-04-30 09:02:50|1616.68|1598.88|1615.46|1597.66|1616.68|1598.88|1615.44|1597.64|20
1651309380000|2022-04-30 09:03:00|1615.44|1597.64|1616.06|1598.26|1616.09|1598.29|1615.34|1597.54|10
1651309390000|2022-04-30 09:03:10|1616.08|1598.28|1617.14|1599.34|1617.28|1599.48|1616.04|1598.24|26
1651309400000|2022-04-30 09:03:20|1617.19|1599.39|1617.09|1599.29|1617.25|1599.45|1617.06|1599.26|19
1651309410000|2022-04-30 09:03:30|1617.11|1599.31|1617.21|1599.41|1617.21|1599.41|1617.09|1599.29|5
1651309420000|2022-04-30 09:03:40|1617.26|1599.46|1617.07|1599.27|1617.27|1599.47|1617.04|1599.24|8
1651309430000|2022-04-30 09:03:50|1617.11|1599.31|1616.36|1598.56|1617.11|1599.31|1616.36|1598.56|10
1651309440000|2022-04-30 09:04:00|1616.33|1598.53|1616.45|1598.65|1616.51|1598.71|1616.33|1598.53|14
1651309450000|2022-04-30 09:04:10|1616.48|1598.68|1616.25|1598.45|1616.48|1598.68|1616.25|1598.45|6
1651309460000|2022-04-30 09:04:20|1616.24|1598.44|1617.1|1599.3|1617.1|1599.3|1616.24|1598.44|19
1651309470000|2022-04-30 09:04:30|1617.15|1599.35|1617.28|1599.48|1617.94|1600.14|1617.15|1599.35|14
1651309480000|2022-04-30 09:04:40|1617.26|1599.46|1617.06|1599.26|1617.26|1599.46|1617.06|1599.26|4
1651309490000|2022-04-30 09:04:50|1616.99|1599.19|1617.19|1599.39|1617.19|1599.39|1616.98|1599.18|8
1651309500000|2022-04-30 09:05:00|1617.24|1599.44|1617.18|1599.38|1617.26|1599.46|1617.09|1599.29|19
1651309510000|2022-04-30 09:05:10|1617.21|1599.41|1617.27|1599.47|1617.27|1599.47|1617.21|1599.41|6
1651309520000|2022-04-30 09:05:20|1617.34|1599.54|1617.32|1599.52|1617.34|1599.54|1617.23|1599.43|8
1651309530000|2022-04-30 09:05:30|1617.33|1599.53|1618|1600.2|1618.01|1600.21|1617.33|1599.53|17
1651309540000|2022-04-30 09:05:40|1617.93|1600.13|1618.29|1600.49|1618.29|1600.49|1617.93|1600.13|10
1651309550000|2022-04-30 09:05:50|1618.31|1600.51|1618.92|1601.12|1618.92|1601.12|1618.31|1600.51|25
1651309560000|2022-04-30 09:06:00|1619.1|1601.3|1619.06|1601.26|1619.11|1601.31|1619.05|1601.25|11
1651309570000|2022-04-30 09:06:10|1619.07|1601.27|1618.94|1601.14|1619.07|1601.27|1618.82|1601.02|5
1651309580000|2022-04-30 09:06:20|1618.93|1601.13|1618.93|1601.13|1618.93|1601.13|1618.93|1601.13|1
1651309590000|2022-04-30 09:06:30|1619.15|1601.35|1620.05|1602.25|1620.14|1602.34|1619.15|1601.35|29
1651309600000|2022-04-30 09:06:40|1620.25|1602.45|1620.13|1602.33|1620.27|1602.47|1620.12|1602.32|18
1651309610000|2022-04-30 09:06:50|1620.14|1602.34|1620.01|1602.21|1620.14|1602.34|1619.88|1602.08|9
1651309620000|2022-04-30 09:07:00|1620.02|1602.22|1620.19|1602.39|1620.2|1602.4|1620.02|1602.22|7
1651309630000|2022-04-30 09:07:10|1620.2|1602.4|1620.17|1602.37|1620.2|1602.4|1620.08|1602.28|7
1651309640000|2022-04-30 09:07:20|1620.18|1602.38|1620.16|1602.36|1620.18|1602.38|1620.13|1602.33|5
1651309650000|2022-04-30 09:07:30|1620.11|1602.31|1619.9|1602.1|1620.11|1602.31|1619.38|1601.58|16
1651309660000|2022-04-30 09:07:40|1620.05|1602.25|1619.75|1601.95|1620.18|1602.38|1619.74|1601.94|14
1651309670000|2022-04-30 09:07:50|1619.94|1602.14|1620.02|1602.22|1620.02|1602.22|1619.94|1602.14|7
1651309680000|2022-04-30 09:08:00|1620.07|1602.27|1620.07|1602.27|1620.07|1602.27|1620.07|1602.27|1
1651309690000|2022-04-30 09:08:10|1619.99|1602.19|1619.32|1601.52|1619.99|1602.19|1619.31|1601.51|11
1651309700000|2022-04-30 09:08:20|1619.33|1601.53|1619.07|1601.27|1619.33|1601.53|1619.07|1601.27|10
1651309710000|2022-04-30 09:08:30|1619.09|1601.29|1619.79|1601.99|1619.79|1601.99|1619.09|1601.29|14
1651309720000|2022-04-30 09:08:40|1619.81|1602.01|1619.88|1602.08|1619.88|1602.08|1619.81|1602.01|4
1651309730000|2022-04-30 09:08:50|1619.89|1602.09|1619.89|1602.09|1619.89|1602.09|1619.89|1602.09|1
1651309740000|2022-04-30 09:09:00|1620.16|1602.36|1619.18|1601.38|1620.16|1602.36|1619.15|1601.35|17
1651309750000|2022-04-30 09:09:10|1618.96|1601.16|1619.99|1602.19|1619.99|1602.19|1618.96|1601.16|15
1651309760000|2022-04-30 09:09:20|1619.94|1602.14|1620.1|1602.3|1620.16|1602.36|1619.85|1602.05|17
1651309770000|2022-04-30 09:09:30|1620.16|1602.36|1620.16|1602.36|1620.19|1602.39|1620.14|1602.34|7
1651309780000|2022-04-30 09:09:40|1620.11|1602.31|1620.03|1602.23|1620.11|1602.31|1620.02|1602.22|5
1651309790000|2022-04-30 09:09:50|1620.02|1602.22|1620.02|1602.22|1620.02|1602.22|1620|1602.2|8
1651309800000|2022-04-30 09:10:00|1620.01|1602.21|1620.04|1602.24|1620.04|1602.24|1619.95|1602.15|4
1651309810000|2022-04-30 09:10:10|1620.05|1602.25|1620.05|1602.25|1620.05|1602.25|1620.04|1602.24|5
1651309820000|2022-04-30 09:10:20|1620|1602.2|1619.23|1601.43|1620|1602.2|1619.19|1601.39|8
1651309830000|2022-04-30 09:10:30|1619.22|1601.42|1619.23|1601.43|1619.23|1601.43|1619.22|1601.42|2
1651309840000|2022-04-30 09:10:40|1619.06|1601.26|1619.04|1601.24|1619.08|1601.28|1619.02|1601.22|4
1651309850000|2022-04-30 09:10:50|1619.07|1601.27|1619.1|1601.3|1619.1|1601.3|1619.07|1601.27|19
1651309860000|2022-04-30 09:11:00|1619.17|1601.37|1619.17|1601.37|1619.17|1601.37|1619.17|1601.37|1
1651309900000|2022-04-30 09:11:40|1619.21|1601.41|1619.96|1602.16|1619.98|1602.18|1619.21|1601.41|11
1651309910000|2022-04-30 09:11:50|1619.97|1602.17|1620.21|1602.41|1620.24|1602.44|1619.97|1602.17|7
1651309920000|2022-04-30 09:12:00|1620.23|1602.43|1620.21|1602.41|1620.23|1602.43|1620.15|1602.35|6
1651309940000|2022-04-30 09:12:20|1620.16|1602.36|1620.08|1602.28|1620.18|1602.38|1620.08|1602.28|10
1651309950000|2022-04-30 09:12:30|1620.07|1602.27|1619.35|1601.55|1620.07|1602.27|1619.33|1601.53|8
1651309960000|2022-04-30 09:12:40|1619.37|1601.57|1619.29|1601.49|1619.38|1601.58|1619.24|1601.44|6
1651309970000|2022-04-30 09:12:50|1619.35|1601.55|1619.29|1601.49|1619.35|1601.55|1619.27|1601.47|8
1651309980000|2022-04-30 09:13:00|1619.27|1601.47|1619.38|1601.58|1619.38|1601.58|1619.27|1601.47|5
1651309990000|2022-04-30 09:13:10|1619.39|1601.59|1619.6|1601.8|1619.64|1601.84|1619.39|1601.59|18
1651310000000|2022-04-30 09:13:20|1619.62|1601.82|1620.18|1602.38|1620.18|1602.38|1619.36|1601.56|30
1651310010000|2022-04-30 09:13:30|1620.19|1602.39|1619.5|1601.7|1620.19|1602.39|1619.45|1601.65|15
1651310020000|2022-04-30 09:13:40|1619.49|1601.69|1619.41|1601.61|1619.54|1601.74|1619.4|1601.6|9
1651310030000|2022-04-30 09:13:50|1619.39|1601.59|1619.34|1601.54|1619.39|1601.59|1619.3|1601.5|7
1651310040000|2022-04-30 09:14:00|1619.35|1601.55|1619.32|1601.52|1619.39|1601.59|1619.26|1601.46|10
1651310050000|2022-04-30 09:14:10|1619.36|1601.56|1619.36|1601.56|1619.36|1601.56|1619.36|1601.56|1
1651310060000|2022-04-30 09:14:20|1619.37|1601.57|1619.42|1601.62|1619.42|1601.62|1619.37|1601.57|2
1651310070000|2022-04-30 09:14:30|1619.5|1601.7|1619.4|1601.6|1619.63|1601.83|1619.4|1601.6|6
1651310080000|2022-04-30 09:14:40|1619.36|1601.56|1619.39|1601.59|1619.39|1601.59|1619.36|1601.56|3
1651310090000|2022-04-30 09:14:50|1619.4|1601.6|1620.16|1602.36|1620.19|1602.39|1619.4|1601.6|17
1651310100000|2022-04-30 09:15:00|1620.17|1602.37|1620.54|1602.74|1620.54|1602.74|1620.17|1602.37|19
1651310110000|2022-04-30 09:15:10|1620.52|1602.72|1620.52|1602.72|1620.52|1602.72|1620.52|1602.72|1
1651310120000|2022-04-30 09:15:20|1620.41|1602.61|1620.19|1602.39|1620.41|1602.61|1620.19|1602.39|14
1651310130000|2022-04-30 09:15:30|1620.13|1602.33|1620.17|1602.37|1620.19|1602.39|1620.13|1602.33|5
1651310140000|2022-04-30 09:15:40|1620.18|1602.38|1620.99|1603.19|1620.99|1603.19|1620.18|1602.38|12
1651310150000|2022-04-30 09:15:50|1621|1603.2|1621.01|1603.21|1621.05|1603.25|1620.86|1603.06|8
1651310160000|2022-04-30 09:16:00|1621.02|1603.22|1621.88|1604.08|1621.88|1604.08|1621.01|1603.21|12
1651310170000|2022-04-30 09:16:10|1621.93|1604.13|1621.93|1604.13|1621.93|1604.13|1621.93|1604.13|1
1651310190000|2022-04-30 09:16:30|1621.96|1604.16|1621.47|1603.67|1621.96|1604.16|1621.36|1603.56|16
1651310200000|2022-04-30 09:16:40|1621.36|1603.56|1621.34|1603.54|1621.39|1603.59|1621.31|1603.51|9
1651310210000|2022-04-30 09:16:50|1621.38|1603.58|1621.69|1603.89|1621.92|1604.12|1621.38|1603.58|7
1651310220000|2022-04-30 09:17:00|1621.65|1603.85|1621.18|1603.38|1621.65|1603.85|1621.15|1603.35|18
1651310230000|2022-04-30 09:17:10|1621.2|1603.4|1620.39|1602.59|1621.2|1603.4|1620.39|1602.59|14
1651310240000|2022-04-30 09:17:20|1620.38|1602.58|1620.62|1602.82|1620.69|1602.89|1620.25|1602.45|14
1651310250000|2022-04-30 09:17:30|1620.61|1602.81|1620.28|1602.48|1620.61|1602.81|1620.25|1602.45|15
1651310260000|2022-04-30 09:17:40|1620.66|1602.86|1620.84|1603.04|1620.84|1603.04|1620.66|1602.86|8
1651310270000|2022-04-30 09:17:50|1620.85|1603.05|1620.86|1603.06|1620.86|1603.06|1620.8|1603|5
1651310280000|2022-04-30 09:18:00|1620.87|1603.07|1621|1603.2|1621.14|1603.34|1620.87|1603.07|11
1651310290000|2022-04-30 09:18:10|1620.93|1603.13|1620.38|1602.58|1620.93|1603.13|1620.37|1602.57|9
1651310300000|2022-04-30 09:18:20|1620.39|1602.59|1620.27|1602.47|1620.39|1602.59|1620.27|1602.47|6
1651310310000|2022-04-30 09:18:30|1620.28|1602.48|1620.38|1602.58|1620.4|1602.6|1620.27|1602.47|12
1651310320000|2022-04-30 09:18:40|1620.36|1602.56|1620.37|1602.57|1620.37|1602.57|1620.36|1602.56|2
1651310330000|2022-04-30 09:18:50|1620.35|1602.55|1620.23|1602.43|1620.35|1602.55|1620.21|1602.41|13
1651310340000|2022-04-30 09:19:00|1620.2|1602.4|1620.15|1602.35|1620.2|1602.4|1620.08|1602.28|10
1651310350000|2022-04-30 09:19:10|1620.16|1602.36|1620.24|1602.44|1620.24|1602.44|1620.16|1602.36|3
1651310360000|2022-04-30 09:19:20|1620.23|1602.43|1619.19|1601.39|1620.23|1602.43|1619.19|1601.39|17
1651310370000|2022-04-30 09:19:30|1619.16|1601.36|1619.06|1601.26|1619.19|1601.39|1619.06|1601.26|7
1651310380000|2022-04-30 09:19:40|1618.95|1601.15|1618.27|1600.47|1618.95|1601.15|1618.26|1600.46|14
1651310390000|2022-04-30 09:19:50|1618.28|1600.48|1619.56|1601.76|1619.57|1601.77|1618.28|1600.48|30
1651310400000|2022-04-30 09:20:00|1619.6|1601.8|1619.34|1601.54|1619.93|1602.13|1619.31|1601.51|26
1651310410000|2022-04-30 09:20:10|1619.24|1601.44|1619.22|1601.42|1619.24|1601.44|1619.22|1601.42|2
1651310420000|2022-04-30 09:20:20|1619.12|1601.32|1619.22|1601.42|1619.22|1601.42|1619.11|1601.31|7
1651310430000|2022-04-30 09:20:30|1619.2|1601.4|1619.12|1601.32|1619.2|1601.4|1619.1|1601.3|5
1651310440000|2022-04-30 09:20:40|1619.13|1601.33|1619.13|1601.33|1619.13|1601.33|1619.13|1601.33|1
1651310450000|2022-04-30 09:20:50|1619.25|1601.45|1619|1601.2|1619.25|1601.45|1619|1601.2|9
1651310460000|2022-04-30 09:21:00|1619.02|1601.22|1618.9|1601.1|1619.03|1601.23|1618.81|1601.01|10
1651310470000|2022-04-30 09:21:10|1618.98|1601.18|1619.19|1601.39|1619.37|1601.57|1618.98|1601.18|12
1651310480000|2022-04-30 09:21:20|1619.13|1601.33|1619.22|1601.42|1619.22|1601.42|1619.13|1601.33|2
1651310490000|2022-04-30 09:21:30|1619.16|1601.36|1619.02|1601.22|1619.22|1601.42|1619.02|1601.22|7
1651310500000|2022-04-30 09:21:40|1618.96|1601.16|1618.99|1601.19|1618.99|1601.19|1618.93|1601.13|3
1651310510000|2022-04-30 09:21:50|1618.97|1601.17|1619.09|1601.29|1619.09|1601.29|1618.93|1601.13|5
1651310520000|2022-04-30 09:22:00|1619.11|1601.31|1619.17|1601.37|1619.17|1601.37|1619.11|1601.31|3
1651310530000|2022-04-30 09:22:10|1619.11|1601.31|1618.44|1600.64|1619.12|1601.32|1618.44|1600.64|7
1651310540000|2022-04-30 09:22:20|1618.43|1600.63|1617.82|1600.02|1618.43|1600.63|1617.82|1600.02|11
1651310550000|2022-04-30 09:22:30|1617.48|1599.68|1617.26|1599.46|1617.48|1599.68|1617.25|1599.45|9
1651310560000|2022-04-30 09:22:40|1617.17|1599.37|1617.25|1599.45|1617.25|1599.45|1616.99|1599.19|13
1651310570000|2022-04-30 09:22:50|1617.55|1599.75|1617.97|1600.17|1618.25|1600.45|1617.55|1599.75|11
1651310580000|2022-04-30 09:23:00|1617.95|1600.15|1618.06|1600.26|1618.12|1600.32|1617.95|1600.15|11
1651310590000|2022-04-30 09:23:10|1618.07|1600.27|1617.98|1600.18|1618.07|1600.27|1617.96|1600.16|7
1651310600000|2022-04-30 09:23:20|1618.04|1600.24|1618.17|1600.37|1618.19|1600.39|1618.04|1600.24|8
1651310610000|2022-04-30 09:23:30|1618.1|1600.3|1618.08|1600.28|1618.13|1600.33|1618.07|1600.27|10
1651310620000|2022-04-30 09:23:40|1618.09|1600.29|1618.11|1600.31|1618.11|1600.31|1618.07|1600.27|8
1651310630000|2022-04-30 09:23:50|1618.12|1600.32|1618.01|1600.21|1618.12|1600.32|1618.01|1600.21|4
1651310640000|2022-04-30 09:24:00|1618|1600.2|1617.26|1599.46|1618.05|1600.25|1617.25|1599.45|15
1651310650000|2022-04-30 09:24:10|1617.27|1599.47|1617.03|1599.23|1617.27|1599.47|1617.03|1599.23|8
1651310660000|2022-04-30 09:24:20|1616.82|1599.02|1617.27|1599.47|1617.27|1599.47|1616.41|1598.61|28
1651310670000|2022-04-30 09:24:30|1617.28|1599.48|1617.19|1599.39|1617.28|1599.48|1617.18|1599.38|11
1651310680000|2022-04-30 09:24:40|1617.18|1599.38|1617.17|1599.37|1617.18|1599.38|1617.08|1599.28|11
1651310690000|2022-04-30 09:24:50|1617.16|1599.36|1617.41|1599.61|1617.41|1599.61|1617.14|1599.34|10
1651310700000|2022-04-30 09:25:00|1617.61|1599.81|1619.1|1601.3|1619.13|1601.33|1617.61|1599.81|31
1651310710000|2022-04-30 09:25:10|1619.09|1601.29|1619.3|1601.5|1619.3|1601.5|1619.09|1601.29|15
1651310720000|2022-04-30 09:25:20|1619.28|1601.48|1618.14|1600.34|1619.28|1601.48|1618.13|1600.33|19
1651310730000|2022-04-30 09:25:30|1618.15|1600.35|1618.26|1600.46|1618.26|1600.46|1618.15|1600.35|5
1651310740000|2022-04-30 09:25:40|1618.24|1600.44|1618.13|1600.33|1618.26|1600.46|1618.06|1600.26|14
1651310750000|2022-04-30 09:25:50|1618.14|1600.34|1618.2|1600.4|1618.2|1600.4|1618.14|1600.34|5
1651310760000|2022-04-30 09:26:00|1618.24|1600.44|1618.22|1600.42|1618.24|1600.44|1618.13|1600.33|6
1651310770000|2022-04-30 09:26:10|1618.25|1600.45|1618.25|1600.45|1618.25|1600.45|1618.25|1600.45|1
1651310780000|2022-04-30 09:26:20|1618.22|1600.42|1618.96|1601.16|1618.96|1601.16|1618.22|1600.42|14
1651310790000|2022-04-30 09:26:30|1618.97|1601.17|1619.92|1602.12|1619.97|1602.17|1618.97|1601.17|10
1651310800000|2022-04-30 09:26:40|1619.96|1602.16|1620.16|1602.36|1620.19|1602.39|1619.96|1602.16|7
1651310810000|2022-04-30 09:26:50|1620.07|1602.27|1620.11|1602.31|1620.12|1602.32|1620.07|1602.27|5
1651310820000|2022-04-30 09:27:00|1620.15|1602.35|1620.24|1602.44|1620.34|1602.54|1620.15|1602.35|11
1651310830000|2022-04-30 09:27:10|1620.34|1602.54|1620.92|1603.12|1620.93|1603.13|1620.34|1602.54|10
1651310840000|2022-04-30 09:27:20|1621.07|1603.27|1621.07|1603.27|1621.07|1603.27|1621.07|1603.27|1
1651310850000|2022-04-30 09:27:30|1621.12|1603.32|1621.12|1603.32|1621.12|1603.32|1621.09|1603.29|3
1651310860000|2022-04-30 09:27:40|1621.13|1603.33|1621.1|1603.3|1621.37|1603.57|1621.1|1603.3|10
1651310890000|2022-04-30 09:28:10|1621.06|1603.26|1621.06|1603.26|1621.06|1603.26|1621.06|1603.26|1
1651310910000|2022-04-30 09:28:30|1621.07|1603.27|1620.06|1602.26|1621.09|1603.29|1620.06|1602.26|15
1651310920000|2022-04-30 09:28:40|1620.11|1602.31|1620.16|1602.36|1620.16|1602.36|1620.11|1602.31|3
1651310930000|2022-04-30 09:28:50|1620.13|1602.33|1620.23|1602.43|1620.24|1602.44|1620.08|1602.28|13
1651310940000|2022-04-30 09:29:00|1620.32|1602.52|1620.31|1602.51|1620.32|1602.52|1620.26|1602.46|3
1651310950000|2022-04-30 09:29:10|1620.26|1602.46|1620.31|1602.51|1620.31|1602.51|1620.26|1602.46|2
1651310960000|2022-04-30 09:29:20|1620.28|1602.48|1620.31|1602.51|1620.31|1602.51|1620.28|1602.48|3
1651310970000|2022-04-30 09:29:30|1620.24|1602.44|1620.1|1602.3|1620.44|1602.64|1620.1|1602.3|14
1651310980000|2022-04-30 09:29:40|1620.09|1602.29|1620.11|1602.31|1620.11|1602.31|1620.06|1602.26|8
1651310990000|2022-04-30 09:29:50|1620.09|1602.29|1620.11|1602.31|1620.17|1602.37|1620.07|1602.27|14
1651311000000|2022-04-30 09:30:00|1620.1|1602.3|1620.16|1602.36|1620.17|1602.37|1619.96|1602.16|11
1651311010000|2022-04-30 09:30:10|1620.12|1602.32|1620.56|1602.76|1620.72|1602.92|1620.12|1602.32|18
1651311020000|2022-04-30 09:30:20|1620.67|1602.87|1620.74|1602.94|1620.74|1602.94|1620.67|1602.87|4
1651311030000|2022-04-30 09:30:30|1620.73|1602.93|1620.88|1603.08|1620.88|1603.08|1620.73|1602.93|10
1651311040000|2022-04-30 09:30:40|1620.89|1603.09|1620.38|1602.58|1620.89|1603.09|1620.32|1602.52|13
1651311050000|2022-04-30 09:30:50|1620.4|1602.6|1619.38|1601.58|1620.45|1602.65|1619.3|1601.5|19
1651311060000|2022-04-30 09:31:00|1619.1|1601.3|1620.07|1602.27|1620.07|1602.27|1619.07|1601.27|16
1651311070000|2022-04-30 09:31:10|1620.04|1602.24|1620.16|1602.36|1620.25|1602.45|1620|1602.2|15
1651311080000|2022-04-30 09:31:20|1620.18|1602.38|1619.95|1602.15|1620.2|1602.4|1619.93|1602.13|12
1651311090000|2022-04-30 09:31:30|1619.93|1602.13|1620.15|1602.35|1620.15|1602.35|1619.93|1602.13|8
1651311100000|2022-04-30 09:31:40|1620.12|1602.32|1620.02|1602.22|1620.12|1602.32|1620.02|1602.22|4
1651311110000|2022-04-30 09:31:50|1620.03|1602.23|1620.1|1602.3|1620.1|1602.3|1620.03|1602.23|5
1651311120000|2022-04-30 09:32:00|1620.04|1602.24|1620.28|1602.48|1620.28|1602.48|1619.96|1602.16|12
1651311130000|2022-04-30 09:32:10|1620.22|1602.42|1620.21|1602.41|1620.26|1602.46|1620.16|1602.36|11
1651311140000|2022-04-30 09:32:20|1620.22|1602.42|1620.44|1602.64|1620.44|1602.64|1620.22|1602.42|4
1651311150000|2022-04-30 09:32:30|1620.46|1602.66|1621.1|1603.3|1621.1|1603.3|1620.35|1602.55|18
1651311160000|2022-04-30 09:32:40|1621.11|1603.31|1621.03|1603.23|1621.11|1603.31|1621.02|1603.22|9
1651311170000|2022-04-30 09:32:50|1621.02|1603.22|1621.07|1603.27|1621.08|1603.28|1621.02|1603.22|18
1651311180000|2022-04-30 09:33:00|1621.08|1603.28|1621.07|1603.27|1621.08|1603.28|1620.95|1603.15|9
1651311190000|2022-04-30 09:33:10|1621.1|1603.3|1621.72|1603.92|1621.74|1603.94|1621.1|1603.3|14
1651311200000|2022-04-30 09:33:20|1621.61|1603.81|1621.91|1604.11|1621.91|1604.11|1621.61|1603.81|3
1651311210000|2022-04-30 09:33:30|1621.83|1604.03|1621.83|1604.03|1621.83|1604.03|1621.83|1604.03|1
1651311220000|2022-04-30 09:33:40|1621.81|1604.01|1621.95|1604.15|1622.19|1604.39|1621.81|1604.01|9
1651311230000|2022-04-30 09:33:50|1621.96|1604.16|1621.96|1604.16|1621.96|1604.16|1621.96|1604.16|1
1651311240000|2022-04-30 09:34:00|1622.12|1604.32|1622.32|1604.52|1622.34|1604.54|1622.12|1604.32|7
1651311250000|2022-04-30 09:34:10|1622.15|1604.35|1622.07|1604.27|1622.32|1604.52|1622.05|1604.25|6
1651311260000|2022-04-30 09:34:20|1621.92|1604.12|1621.92|1604.12|1621.92|1604.12|1621.92|1604.12|1
1651311270000|2022-04-30 09:34:30|1622.06|1604.26|1622.29|1604.49|1622.29|1604.49|1622.06|1604.26|3
1651311280000|2022-04-30 09:34:40|1622.31|1604.51|1622.88|1605.08|1622.88|1605.08|1622.31|1604.51|11
1651311290000|2022-04-30 09:34:50|1622.77|1604.97|1622.77|1604.97|1622.77|1604.97|1622.77|1604.97|1
1651311300000|2022-04-30 09:35:00|1622.99|1605.19|1622.99|1605.19|1622.99|1605.19|1622.99|1605.19|1
1651311320000|2022-04-30 09:35:20|1622.94|1605.14|1622.93|1605.13|1622.95|1605.15|1622.93|1605.13|3
1651311330000|2022-04-30 09:35:30|1622.95|1605.15|1622.36|1604.56|1622.96|1605.16|1622.36|1604.56|9
1651311350000|2022-04-30 09:35:50|1622.37|1604.57|1622.37|1604.57|1622.37|1604.57|1622.36|1604.56|5
1651311360000|2022-04-30 09:36:00|1622.36|1604.56|1622.19|1604.39|1622.37|1604.57|1622.17|1604.37|11
1651311370000|2022-04-30 09:36:10|1622.21|1604.41|1622.22|1604.42|1622.22|1604.42|1622.19|1604.39|5
1651311380000|2022-04-30 09:36:20|1622.1|1604.3|1622.15|1604.35|1622.21|1604.41|1622.1|1604.3|8
1651311390000|2022-04-30 09:36:30|1622.13|1604.33|1622.07|1604.27|1622.17|1604.37|1622.07|1604.27|6
1651311400000|2022-04-30 09:36:40|1622.08|1604.28|1622.1|1604.3|1622.1|1604.3|1622.06|1604.26|4
1651311410000|2022-04-30 09:36:50|1622.08|1604.28|1622.09|1604.29|1622.09|1604.29|1622.08|1604.28|2
1651311420000|2022-04-30 09:37:00|1621.95|1604.15|1622.06|1604.26|1622.14|1604.34|1621.95|1604.15|12
1651311430000|2022-04-30 09:37:10|1621.98|1604.18|1621.24|1603.44|1621.98|1604.18|1621.24|1603.44|10
1651311440000|2022-04-30 09:37:20|1621.25|1603.45|1621.26|1603.46|1621.26|1603.46|1621.25|1603.45|2
1651311450000|2022-04-30 09:37:30|1621.27|1603.47|1621.13|1603.33|1621.27|1603.47|1621.13|1603.33|2
1651311460000|2022-04-30 09:37:40|1621.12|1603.32|1621.12|1603.32|1621.12|1603.32|1621.12|1603.32|1
1651311470000|2022-04-30 09:37:50|1621.15|1603.35|1621.24|1603.44|1621.26|1603.46|1621.14|1603.34|6
1651311480000|2022-04-30 09:38:00|1621.25|1603.45|1621.34|1603.54|1621.34|1603.54|1621.25|1603.45|9
1651311490000|2022-04-30 09:38:10|1621.33|1603.53|1621.24|1603.44|1621.33|1603.53|1621.24|1603.44|8
1651311500000|2022-04-30 09:38:20|1621.25|1603.45|1621.25|1603.45|1621.25|1603.45|1621.24|1603.44|5
1651311510000|2022-04-30 09:38:30|1621.24|1603.44|1621.09|1603.29|1621.24|1603.44|1621.09|1603.29|2
1651311520000|2022-04-30 09:38:40|1621.13|1603.33|1621.73|1603.93|1621.77|1603.97|1621.12|1603.32|12
1651311540000|2022-04-30 09:39:00|1621.69|1603.89|1621.31|1603.51|1621.69|1603.89|1621.27|1603.47|12
1651311550000|2022-04-30 09:39:10|1621.14|1603.34|1621.1|1603.3|1621.14|1603.34|1621.1|1603.3|2
1651311560000|2022-04-30 09:39:20|1621.12|1603.32|1620.98|1603.18|1621.12|1603.32|1620.97|1603.17|6
1651311570000|2022-04-30 09:39:30|1621|1603.2|1620.29|1602.49|1621|1603.2|1620.13|1602.33|14
1651311580000|2022-04-30 09:39:40|1620.26|1602.46|1620.25|1602.45|1620.26|1602.46|1620.25|1602.45|2
1651311590000|2022-04-30 09:39:50|1620.09|1602.29|1620.13|1602.33|1620.14|1602.34|1620.08|1602.28|13
1651311600000|2022-04-30 09:40:00|1620.14|1602.34|1620.1|1602.3|1620.24|1602.44|1620.09|1602.29|15
1651311610000|2022-04-30 09:40:10|1620.11|1602.31|1620.09|1602.29|1620.15|1602.35|1620.07|1602.27|10
1651311620000|2022-04-30 09:40:20|1620.1|1602.3|1620.1|1602.3|1620.12|1602.32|1620.1|1602.3|5
1651311630000|2022-04-30 09:40:30|1620.15|1602.35|1619.35|1601.55|1620.15|1602.35|1619.32|1601.52|10
1651311640000|2022-04-30 09:40:40|1619.36|1601.56|1619.45|1601.65|1619.46|1601.66|1619.36|1601.56|3
1651311650000|2022-04-30 09:40:50|1619.52|1601.72|1620.01|1602.21|1620.06|1602.26|1619.52|1601.72|19
1651311660000|2022-04-30 09:41:00|1620.2|1602.4|1620.22|1602.42|1620.22|1602.42|1620.2|1602.4|2
1651311670000|2022-04-30 09:41:10|1620.23|1602.43|1620.28|1602.48|1620.29|1602.49|1620.19|1602.39|10
1651311680000|2022-04-30 09:41:20|1620.26|1602.46|1620.26|1602.46|1620.26|1602.46|1620.24|1602.44|5
1651311690000|2022-04-30 09:41:30|1620.24|1602.44|1620.18|1602.38|1620.26|1602.46|1620.16|1602.36|14
1651311700000|2022-04-30 09:41:40|1620.16|1602.36|1620.1|1602.3|1620.17|1602.37|1620.05|1602.25|8
1651311710000|2022-04-30 09:41:50|1620.09|1602.29|1620.1|1602.3|1620.1|1602.3|1620.09|1602.29|2
1651311720000|2022-04-30 09:42:00|1620.11|1602.31|1619.36|1601.56|1620.11|1602.31|1619.36|1601.56|9
1651311730000|2022-04-30 09:42:10|1619.34|1601.54|1619.24|1601.44|1619.34|1601.54|1619.23|1601.43|10
1651311740000|2022-04-30 09:42:20|1619.06|1601.26|1618.18|1600.38|1619.12|1601.32|1618.11|1600.31|24
1651311750000|2022-04-30 09:42:30|1618.17|1600.37|1618.27|1600.47|1618.27|1600.47|1617.37|1599.57|24
1651311760000|2022-04-30 09:42:40|1618.36|1600.56|1619.07|1601.27|1619.08|1601.28|1618.36|1600.56|17
1651311770000|2022-04-30 09:42:50|1619.1|1601.3|1619.15|1601.35|1619.16|1601.36|1619.1|1601.3|8
1651311780000|2022-04-30 09:43:00|1619.11|1601.31|1619.1|1601.3|1619.12|1601.32|1619.1|1601.3|3
1651311790000|2022-04-30 09:43:10|1619.09|1601.29|1619.78|1601.98|1619.78|1601.98|1619.08|1601.28|16
1651311800000|2022-04-30 09:43:20|1619.85|1602.05|1619.29|1601.49|1619.85|1602.05|1619.28|1601.48|16
1651311810000|2022-04-30 09:43:30|1619.3|1601.5|1619.3|1601.5|1619.32|1601.52|1619.29|1601.49|8
1651311820000|2022-04-30 09:43:40|1619.32|1601.52|1617.92|1600.12|1619.32|1601.52|1617.89|1600.09|20
1651311830000|2022-04-30 09:43:50|1617.93|1600.13|1617.83|1600.03|1617.96|1600.16|1617.75|1599.95|14
1651311840000|2022-04-30 09:44:00|1617.82|1600.02|1618.07|1600.27|1618.07|1600.27|1617.3|1599.5|10
1651311850000|2022-04-30 09:44:10|1618.06|1600.26|1617.98|1600.18|1618.06|1600.26|1617.97|1600.17|11
1651311860000|2022-04-30 09:44:20|1617.99|1600.19|1617.95|1600.15|1617.99|1600.19|1617.89|1600.09|13
1651311870000|2022-04-30 09:44:30|1617.97|1600.17|1618|1600.2|1618|1600.2|1617.95|1600.15|6
1651311880000|2022-04-30 09:44:40|1617.98|1600.18|1617.27|1599.47|1617.99|1600.19|1617.18|1599.38|19
1651311890000|2022-04-30 09:44:50|1617.28|1599.48|1617.23|1599.43|1617.28|1599.48|1617.16|1599.36|15
1651311900000|2022-04-30 09:45:00|1617.24|1599.44|1617.26|1599.46|1617.26|1599.46|1617.22|1599.42|6
1651311910000|2022-04-30 09:45:10|1617.28|1599.48|1617.22|1599.42|1617.29|1599.49|1617.15|1599.35|7
1651311920000|2022-04-30 09:45:20|1617.19|1599.39|1617.19|1599.39|1617.22|1599.42|1617.17|1599.37|9
1651311930000|2022-04-30 09:45:30|1617.21|1599.41|1617.24|1599.44|1617.24|1599.44|1617.18|1599.38|5
1651311940000|2022-04-30 09:45:40|1617.21|1599.41|1617.19|1599.39|1617.23|1599.43|1617.17|1599.37|9
1651311950000|2022-04-30 09:45:50|1617.18|1599.38|1617.35|1599.55|1617.37|1599.57|1617.18|1599.38|7
1651311960000|2022-04-30 09:46:00|1617.26|1599.46|1618.09|1600.29|1618.15|1600.35|1617.25|1599.45|16
1651311970000|2022-04-30 09:46:10|1618.15|1600.35|1618.12|1600.32|1618.15|1600.35|1618.12|1600.32|2
1651311980000|2022-04-30 09:46:20|1618.02|1600.22|1618.02|1600.22|1618.02|1600.22|1618.02|1600.22|1
1651311990000|2022-04-30 09:46:30|1618.01|1600.21|1618.01|1600.21|1618.04|1600.24|1617.97|1600.17|10
1651312000000|2022-04-30 09:46:40|1618.04|1600.24|1618.03|1600.23|1618.08|1600.28|1617.95|1600.15|12
1651312010000|2022-04-30 09:46:50|1618.04|1600.24|1618.02|1600.22|1618.08|1600.28|1618.02|1600.22|6
1651312020000|2022-04-30 09:47:00|1617.98|1600.18|1617.99|1600.19|1617.99|1600.19|1617.98|1600.18|2
1651312030000|2022-04-30 09:47:10|1618.01|1600.21|1618.05|1600.25|1618.05|1600.25|1618.01|1600.21|2
1651312040000|2022-04-30 09:47:20|1618.07|1600.27|1618.17|1600.37|1618.17|1600.37|1618.07|1600.27|11
1651312050000|2022-04-30 09:47:30|1618.09|1600.29|1618.23|1600.43|1618.23|1600.43|1618.09|1600.29|9
1651312060000|2022-04-30 09:47:40|1618.24|1600.44|1618.23|1600.43|1618.24|1600.44|1618.21|1600.41|8
1651312070000|2022-04-30 09:47:50|1618.24|1600.44|1618.73|1600.93|1618.76|1600.96|1618.19|1600.39|13
1651312080000|2022-04-30 09:48:00|1618.7|1600.9|1618.73|1600.93|1618.73|1600.93|1618.7|1600.9|2
1651312090000|2022-04-30 09:48:10|1618.99|1601.19|1618.97|1601.17|1618.99|1601.19|1618.97|1601.17|2
1651312100000|2022-04-30 09:48:20|1619.36|1601.56|1619.98|1602.18|1620.01|1602.21|1619.36|1601.56|10
1651312110000|2022-04-30 09:48:30|1619.99|1602.19|1619.99|1602.19|1619.99|1602.19|1619.99|1602.19|1
1651312120000|2022-04-30 09:48:40|1619.86|1602.06|1619.86|1602.06|1619.86|1602.06|1619.86|1602.06|1
1651312130000|2022-04-30 09:48:50|1619.83|1602.03|1619.83|1602.03|1619.83|1602.03|1619.83|1602.03|1
1651312140000|2022-04-30 09:49:00|1619.86|1602.06|1619.86|1602.06|1619.86|1602.06|1619.86|1602.06|1
1651312150000|2022-04-30 09:49:10|1619.85|1602.05|1620.21|1602.41|1620.21|1602.41|1619.85|1602.05|5
1651312160000|2022-04-30 09:49:20|1620.01|1602.21|1620.01|1602.21|1620.01|1602.21|1619.75|1601.95|3
1651312170000|2022-04-30 09:49:30|1620.08|1602.28|1619.97|1602.17|1620.22|1602.42|1619.97|1602.17|5
1651312180000|2022-04-30 09:49:40|1620.04|1602.24|1621.03|1603.23|1621.03|1603.23|1620.04|1602.24|8
1651312190000|2022-04-30 09:49:50|1621.02|1603.22|1621.02|1603.22|1621.02|1603.22|1621.02|1603.22|1
1651312200000|2022-04-30 09:50:00|1621.05|1603.25|1621.05|1603.25|1621.13|1603.33|1621.05|1603.25|3
1651312210000|2022-04-30 09:50:10|1621.02|1603.22|1621.05|1603.25|1621.05|1603.25|1621.02|1603.22|3
1651312230000|2022-04-30 09:50:30|1620.99|1603.19|1620.99|1603.19|1620.99|1603.19|1620.99|1603.19|1
1651312240000|2022-04-30 09:50:40|1621.06|1603.26|1621.01|1603.21|1621.06|1603.26|1621.01|1603.21|2
1651312250000|2022-04-30 09:50:50|1621.04|1603.24|1621.22|1603.42|1621.3|1603.5|1621.04|1603.24|12
1651312260000|2022-04-30 09:51:00|1621.18|1603.38|1621.18|1603.38|1621.18|1603.38|1621.18|1603.38|1
1651312280000|2022-04-30 09:51:20|1621.19|1603.39|1621.2|1603.4|1621.2|1603.4|1621.19|1603.39|2
1651312290000|2022-04-30 09:51:30|1621.21|1603.41|1621.21|1603.41|1621.21|1603.41|1621.21|1603.41|1
1651312300000|2022-04-30 09:51:40|1621.2|1603.4|1621.19|1603.39|1621.2|1603.4|1621.18|1603.38|5
1651312310000|2022-04-30 09:51:50|1621.18|1603.38|1621.18|1603.38|1621.18|1603.38|1621.18|1603.38|1
1651312320000|2022-04-30 09:52:00|1621.15|1603.35|1621.35|1603.55|1621.38|1603.58|1621.15|1603.35|11
1651312330000|2022-04-30 09:52:10|1621.34|1603.54|1621.33|1603.53|1621.34|1603.54|1621.33|1603.53|2
1651312340000|2022-04-30 09:52:20|1621.34|1603.54|1621.18|1603.38|1621.35|1603.55|1621.18|1603.38|5
1651312350000|2022-04-30 09:52:30|1621.19|1603.39|1621.2|1603.4|1621.22|1603.42|1621.19|1603.39|3
1651312360000|2022-04-30 09:52:40|1621.22|1603.42|1621.21|1603.41|1621.22|1603.42|1621.17|1603.37|5
1651312370000|2022-04-30 09:52:50|1621.24|1603.44|1621.08|1603.28|1621.24|1603.44|1621.08|1603.28|6
1651312380000|2022-04-30 09:53:00|1621.04|1603.24|1621.21|1603.41|1621.21|1603.41|1621.04|1603.24|9
1651312390000|2022-04-30 09:53:10|1621.19|1603.39|1621.19|1603.39|1621.21|1603.41|1621.17|1603.37|4
1651312400000|2022-04-30 09:53:20|1621.17|1603.37|1621.16|1603.36|1621.17|1603.37|1621.16|1603.36|2
1651312410000|2022-04-30 09:53:30|1621.17|1603.37|1621.26|1603.46|1621.27|1603.47|1621.17|1603.37|7
1651312420000|2022-04-30 09:53:40|1621.23|1603.43|1621.3|1603.5|1621.3|1603.5|1621.23|1603.43|5
1651312430000|2022-04-30 09:53:50|1621.28|1603.48|1621.29|1603.49|1621.31|1603.51|1621.26|1603.46|8
1651312440000|2022-04-30 09:54:00|1621.41|1603.61|1621.82|1604.02|1621.82|1604.02|1621.41|1603.61|6
1651312450000|2022-04-30 09:54:10|1621.92|1604.12|1621.39|1603.59|1621.92|1604.12|1621.39|1603.59|13
1651312460000|2022-04-30 09:54:20|1621.4|1603.6|1621.84|1604.04|1621.88|1604.08|1621.4|1603.6|11
1651312470000|2022-04-30 09:54:30|1622.04|1604.24|1622.04|1604.24|1622.04|1604.24|1622.04|1604.24|1
1651312480000|2022-04-30 09:54:40|1622.01|1604.21|1622.04|1604.24|1622.04|1604.24|1622.01|1604.21|2
1651312490000|2022-04-30 09:54:50|1622.03|1604.23|1622.8|1605|1622.81|1605.01|1622.03|1604.23|10
1651312500000|2022-04-30 09:55:00|1622.87|1605.07|1622.98|1605.18|1623.14|1605.34|1622.85|1605.05|10
1651312510000|2022-04-30 09:55:10|1623.04|1605.24|1623.16|1605.36|1623.21|1605.41|1623.04|1605.24|8
1651312520000|2022-04-30 09:55:20|1623.14|1605.34|1623.17|1605.37|1623.2|1605.4|1623.12|1605.32|14
1651312530000|2022-04-30 09:55:30|1623.15|1605.35|1623.15|1605.35|1623.15|1605.35|1623.12|1605.32|5
1651312540000|2022-04-30 09:55:40|1623.16|1605.36|1623.25|1605.45|1623.25|1605.45|1623.16|1605.36|5
1651312550000|2022-04-30 09:55:50|1623.27|1605.47|1623.93|1606.13|1623.93|1606.13|1623.26|1605.46|9
1651312560000|2022-04-30 09:56:00|1623.92|1606.12|1623.78|1605.98|1623.92|1606.12|1623.58|1605.78|8
1651312570000|2022-04-30 09:56:10|1623.77|1605.97|1623.36|1605.56|1623.79|1605.99|1623.33|1605.53|7
1651312580000|2022-04-30 09:56:20|1623.3|1605.5|1623.23|1605.43|1623.5|1605.7|1623.12|1605.32|16
1651312590000|2022-04-30 09:56:30|1623.22|1605.42|1623.21|1605.41|1623.25|1605.45|1623.18|1605.38|13
1651312600000|2022-04-30 09:56:40|1623.23|1605.43|1623.25|1605.45|1623.33|1605.53|1623.22|1605.42|13
1651312610000|2022-04-30 09:56:50|1623.21|1605.41|1623.16|1605.36|1623.23|1605.43|1623.16|1605.36|7
1651312620000|2022-04-30 09:57:00|1623.17|1605.37|1623.18|1605.38|1623.18|1605.38|1623.17|1605.37|2
1651312630000|2022-04-30 09:57:10|1623.15|1605.35|1623.12|1605.32|1623.19|1605.39|1623.12|1605.32|7
1651312640000|2022-04-30 09:57:20|1623.13|1605.33|1622.85|1605.05|1623.14|1605.34|1622.85|1605.05|7
1651312650000|2022-04-30 09:57:30|1622.86|1605.06|1623.2|1605.4|1623.21|1605.41|1622.86|1605.06|9
1651312660000|2022-04-30 09:57:40|1623.16|1605.36|1623.23|1605.43|1623.23|1605.43|1623.15|1605.35|8
1651312670000|2022-04-30 09:57:50|1623.25|1605.45|1623.28|1605.48|1623.37|1605.57|1623.19|1605.39|19
1651312680000|2022-04-30 09:58:00|1623.26|1605.46|1623.13|1605.33|1623.26|1605.46|1622.87|1605.07|10
1651312690000|2022-04-30 09:58:10|1623.04|1605.24|1622.97|1605.17|1623.04|1605.24|1622.82|1605.02|8
1651312700000|2022-04-30 09:58:20|1623.1|1605.3|1623.2|1605.4|1623.2|1605.4|1623.1|1605.3|12
1651312710000|2022-04-30 09:58:30|1623.27|1605.47|1623.28|1605.48|1623.28|1605.48|1623.24|1605.44|4
1651312720000|2022-04-30 09:58:40|1623.29|1605.49|1623.42|1605.62|1623.42|1605.62|1623.24|1605.44|10
1651312730000|2022-04-30 09:58:50|1623.33|1605.53|1623.24|1605.44|1623.35|1605.55|1623.24|1605.44|13
1651312740000|2022-04-30 09:59:00|1623.25|1605.45|1623.23|1605.43|1623.25|1605.45|1623.18|1605.38|9
1651312750000|2022-04-30 09:59:10|1623.18|1605.38|1623.19|1605.39|1623.21|1605.41|1623.09|1605.29|9
1651312760000|2022-04-30 09:59:20|1623.2|1605.4|1623.19|1605.39|1623.2|1605.4|1623.17|1605.37|6
1651312770000|2022-04-30 09:59:30|1623.2|1605.4|1623.19|1605.39|1623.2|1605.4|1623.19|1605.39|2
1651312780000|2022-04-30 09:59:40|1623.17|1605.37|1623.17|1605.37|1623.17|1605.37|1623.17|1605.37|1
1651312790000|2022-04-30 09:59:50|1623.15|1605.35|1623.15|1605.35|1623.15|1605.35|1623.15|1605.35|1
1651312800000|2022-04-30 10:00:00|1623.13|1605.33|1623.57|1605.77|1623.6|1605.8|1623.12|1605.32|10
1651312810000|2022-04-30 10:00:10|1623.58|1605.78|1623.97|1606.17|1623.97|1606.17|1623.58|1605.78|19
1651312820000|2022-04-30 10:00:20|1623.98|1606.18|1623.93|1606.13|1623.98|1606.18|1623.93|1606.13|3
1651312830000|2022-04-30 10:00:30|1623.95|1606.15|1623.92|1606.12|1623.95|1606.15|1623.92|1606.12|7
1651312840000|2022-04-30 10:00:40|1623.89|1606.09|1623.77|1605.97|1623.89|1606.09|1623.76|1605.96|8
1651312850000|2022-04-30 10:00:50|1623.78|1605.98|1623.66|1605.86|1623.87|1606.07|1623.58|1605.78|12
1651312860000|2022-04-30 10:01:00|1623.61|1605.81|1623.39|1605.59|1623.61|1605.81|1623.35|1605.55|9
1651312870000|2022-04-30 10:01:10|1623.37|1605.57|1623.68|1605.88|1623.69|1605.89|1623.37|1605.57|6
1651312880000|2022-04-30 10:01:20|1623.83|1606.03|1623.36|1605.56|1623.87|1606.07|1623.36|1605.56|14
1651312890000|2022-04-30 10:01:30|1623.35|1605.55|1623.35|1605.55|1623.35|1605.55|1623.34|1605.54|5
1651312900000|2022-04-30 10:01:40|1623.33|1605.53|1623.36|1605.56|1623.36|1605.56|1623.31|1605.51|4
1651312910000|2022-04-30 10:01:50|1623.34|1605.54|1623.35|1605.55|1623.37|1605.57|1623.34|1605.54|4
1651312920000|2022-04-30 10:02:00|1623.39|1605.59|1623.08|1605.28|1623.4|1605.6|1623.07|1605.27|9
1651312930000|2022-04-30 10:02:10|1623.07|1605.27|1623.14|1605.34|1623.29|1605.49|1623.07|1605.27|12
1651312940000|2022-04-30 10:02:20|1623.12|1605.32|1623.2|1605.4|1623.21|1605.41|1623.12|1605.32|7
1651312950000|2022-04-30 10:02:30|1623.19|1605.39|1623.19|1605.39|1623.21|1605.41|1623.19|1605.39|4
1651312960000|2022-04-30 10:02:40|1623.04|1605.24|1622.16|1604.36|1623.04|1605.24|1622.14|1604.34|11
1651312970000|2022-04-30 10:02:50|1622.18|1604.38|1622.08|1604.28|1622.18|1604.38|1622.08|1604.28|2
1651312980000|2022-04-30 10:03:00|1622.05|1604.25|1622.14|1604.34|1622.14|1604.34|1622.05|1604.25|5
1651312990000|2022-04-30 10:03:10|1622.11|1604.31|1622.11|1604.31|1622.15|1604.35|1622.1|1604.3|8
1651313000000|2022-04-30 10:03:20|1622.1|1604.3|1622.15|1604.35|1622.15|1604.35|1622.1|1604.3|6
1651313010000|2022-04-30 10:03:30|1622.09|1604.29|1622.1|1604.3|1622.15|1604.35|1622.08|1604.28|7
1651313020000|2022-04-30 10:03:40|1622.09|1604.29|1622.13|1604.33|1622.13|1604.33|1622.07|1604.27|6
1651313030000|2022-04-30 10:03:50|1622.1|1604.3|1622.14|1604.34|1622.19|1604.39|1622.05|1604.25|8
1651313040000|2022-04-30 10:04:00|1622.13|1604.33|1622.01|1604.21|1622.18|1604.38|1622.01|1604.21|11
1651313050000|2022-04-30 10:04:10|1622.02|1604.22|1621.96|1604.16|1622.02|1604.22|1621.94|1604.14|9
1651313060000|2022-04-30 10:04:20|1621.95|1604.15|1621.95|1604.15|1621.97|1604.17|1621.83|1604.03|12
1651313070000|2022-04-30 10:04:30|1621.97|1604.17|1621.28|1603.48|1621.99|1604.19|1621.27|1603.47|14
1651313080000|2022-04-30 10:04:40|1621.29|1603.49|1621.19|1603.39|1621.3|1603.5|1621.13|1603.33|10
1651313090000|2022-04-30 10:04:50|1621.15|1603.35|1621.17|1603.37|1621.18|1603.38|1621.15|1603.35|10
1651313100000|2022-04-30 10:05:00|1621.18|1603.38|1621.13|1603.33|1621.2|1603.4|1621.13|1603.33|10
1651313110000|2022-04-30 10:05:10|1621.17|1603.37|1621.17|1603.37|1621.17|1603.37|1621.14|1603.34|7
1651313120000|2022-04-30 10:05:20|1621.18|1603.38|1621.2|1603.4|1621.2|1603.4|1621.18|1603.38|2
1651313130000|2022-04-30 10:05:30|1621.19|1603.39|1621.24|1603.44|1621.24|1603.44|1621.19|1603.39|5
1651313140000|2022-04-30 10:05:40|1621.17|1603.37|1621.24|1603.44|1621.25|1603.45|1621.17|1603.37|8
1651313150000|2022-04-30 10:05:50|1621.25|1603.45|1622.06|1604.26|1622.08|1604.28|1621.23|1603.43|17
1651313160000|2022-04-30 10:06:00|1622.05|1604.25|1622.08|1604.28|1622.14|1604.34|1621.81|1604.01|15
1651313170000|2022-04-30 10:06:10|1622.14|1604.34|1622.07|1604.27|1622.14|1604.34|1622.06|1604.26|8
1651313180000|2022-04-30 10:06:20|1622.2|1604.4|1622.08|1604.28|1622.21|1604.41|1622.06|1604.26|9
1651313190000|2022-04-30 10:06:30|1622.09|1604.29|1622.1|1604.3|1622.1|1604.3|1622.06|1604.26|9
1651313200000|2022-04-30 10:06:40|1622.08|1604.28|1622.03|1604.23|1622.21|1604.41|1622.02|1604.22|14
1651313210000|2022-04-30 10:06:50|1622|1604.2|1622.01|1604.21|1622.01|1604.21|1622|1604.2|2
1651313220000|2022-04-30 10:07:00|1622|1604.2|1622.09|1604.29|1622.15|1604.35|1621.99|1604.19|11
1651313230000|2022-04-30 10:07:10|1622.1|1604.3|1622.1|1604.3|1622.1|1604.3|1622.1|1604.3|1
1651313240000|2022-04-30 10:07:20|1622.09|1604.29|1621.99|1604.19|1622.09|1604.29|1621.99|1604.19|4
1651313250000|2022-04-30 10:07:30|1621.95|1604.15|1621.99|1604.19|1621.99|1604.19|1621.95|1604.15|2
1651313260000|2022-04-30 10:07:40|1622|1604.2|1622.06|1604.26|1622.06|1604.26|1622|1604.2|3
1651313270000|2022-04-30 10:07:50|1622.07|1604.27|1622.52|1604.72|1622.52|1604.72|1621.92|1604.12|5
1651313280000|2022-04-30 10:08:00|1622.54|1604.74|1621.35|1603.55|1622.54|1604.74|1621.34|1603.54|19
1651313290000|2022-04-30 10:08:10|1621.37|1603.57|1620.49|1602.69|1621.37|1603.57|1620.49|1602.69|9
1651313300000|2022-04-30 10:08:20|1620.48|1602.68|1621.11|1603.31|1621.17|1603.37|1620.25|1602.45|22
1651313310000|2022-04-30 10:08:30|1621.06|1603.26|1621.19|1603.39|1621.19|1603.39|1621.05|1603.25|12
1651313320000|2022-04-30 10:08:40|1621.2|1603.4|1621.21|1603.41|1621.23|1603.43|1621.15|1603.35|9
1651313330000|2022-04-30 10:08:50|1621.19|1603.39|1621.22|1603.42|1621.32|1603.52|1621.15|1603.35|14
1651313340000|2022-04-30 10:09:00|1621.21|1603.41|1620.96|1603.16|1621.24|1603.44|1620.91|1603.11|6
1651313350000|2022-04-30 10:09:10|1620.91|1603.11|1621.08|1603.28|1621.1|1603.3|1620.84|1603.04|6
1651313370000|2022-04-30 10:09:30|1621.06|1603.26|1621.01|1603.21|1621.07|1603.27|1621.01|1603.21|6
1651313380000|2022-04-30 10:09:40|1620.96|1603.16|1620.3|1602.5|1620.97|1603.17|1620.29|1602.49|8
1651313390000|2022-04-30 10:09:50|1620.32|1602.52|1620.74|1602.94|1620.85|1603.05|1620.27|1602.47|15
1651313400000|2022-04-30 10:10:00|1620.73|1602.93|1620.2|1602.4|1620.75|1602.95|1620.2|1602.4|10
1651313410000|2022-04-30 10:10:10|1620.23|1602.43|1620.33|1602.53|1620.33|1602.53|1620.23|1602.43|5
1651313420000|2022-04-30 10:10:20|1620.27|1602.47|1620.28|1602.48|1620.29|1602.49|1620.25|1602.45|7
1651313430000|2022-04-30 10:10:30|1620.27|1602.47|1620.27|1602.47|1620.27|1602.47|1620.22|1602.42|4
1651313440000|2022-04-30 10:10:40|1620.26|1602.46|1620.27|1602.47|1620.33|1602.53|1620.23|1602.43|11
1651313450000|2022-04-30 10:10:50|1620.28|1602.48|1620.26|1602.46|1620.28|1602.48|1620.19|1602.39|6
1651313460000|2022-04-30 10:11:00|1620.04|1602.24|1620.04|1602.24|1620.04|1602.24|1620.04|1602.24|1
1651313470000|2022-04-30 10:11:10|1619.92|1602.12|1619.92|1602.12|1619.92|1602.12|1619.92|1602.12|1
1651313480000|2022-04-30 10:11:20|1619.9|1602.1|1619.9|1602.1|1619.9|1602.1|1619.9|1602.1|1
1651313490000|2022-04-30 10:11:30|1619.8|1602|1619.22|1601.42|1619.8|1602|1619.21|1601.41|7
1651313500000|2022-04-30 10:11:40|1619.17|1601.37|1619.17|1601.37|1619.17|1601.37|1619.17|1601.37|1
1651313510000|2022-04-30 10:11:50|1619.31|1601.51|1619.24|1601.44|1619.31|1601.51|1619.24|1601.44|5
1651313520000|2022-04-30 10:12:00|1619.19|1601.39|1619.25|1601.45|1619.25|1601.45|1619.19|1601.39|3
1651313530000|2022-04-30 10:12:10|1619.26|1601.46|1619.26|1601.46|1619.26|1601.46|1619.26|1601.46|1
1651313540000|2022-04-30 10:12:20|1619.25|1601.45|1619.24|1601.44|1619.27|1601.47|1619.24|1601.44|4
1651313550000|2022-04-30 10:12:30|1619.26|1601.46|1619.25|1601.45|1619.26|1601.46|1619.25|1601.45|2
1651313560000|2022-04-30 10:12:40|1619.26|1601.46|1619.24|1601.44|1619.26|1601.46|1619.24|1601.44|7
1651313570000|2022-04-30 10:12:50|1619.25|1601.45|1619.24|1601.44|1619.25|1601.45|1619.24|1601.44|4
1651313580000|2022-04-30 10:13:00|1619.32|1601.52|1619.32|1601.52|1619.32|1601.52|1619.32|1601.52|1
1651313590000|2022-04-30 10:13:10|1619.24|1601.44|1619.23|1601.43|1619.24|1601.44|1619.23|1601.43|2
1651313600000|2022-04-30 10:13:20|1619.24|1601.44|1619.24|1601.44|1619.24|1601.44|1619.24|1601.44|1
1651313610000|2022-04-30 10:13:30|1619.22|1601.42|1619.17|1601.37|1619.22|1601.42|1619.11|1601.31|7
1651313620000|2022-04-30 10:13:40|1619.16|1601.36|1619.16|1601.36|1619.18|1601.38|1619.13|1601.33|7
1651313630000|2022-04-30 10:13:50|1619.15|1601.35|1619.09|1601.29|1619.17|1601.37|1619.08|1601.28|8
1651313640000|2022-04-30 10:14:00|1619.15|1601.35|1619.09|1601.29|1619.15|1601.35|1619.09|1601.29|2
1651313650000|2022-04-30 10:14:10|1619.15|1601.35|1619.92|1602.12|1619.92|1602.12|1619.09|1601.29|13
1651313660000|2022-04-30 10:14:20|1619.99|1602.19|1619.99|1602.19|1619.99|1602.19|1619.97|1602.17|3
1651313670000|2022-04-30 10:14:30|1619.88|1602.08|1619.91|1602.11|1619.91|1602.11|1619.88|1602.08|2
1651313680000|2022-04-30 10:14:40|1619.87|1602.07|1619.87|1602.07|1619.87|1602.07|1619.87|1602.07|1
1651313690000|2022-04-30 10:14:50|1619.88|1602.08|1619.92|1602.12|1619.92|1602.12|1619.88|1602.08|2
1651313700000|2022-04-30 10:15:00|1619.94|1602.14|1619.29|1601.49|1619.94|1602.14|1619.29|1601.49|14
1651313710000|2022-04-30 10:15:10|1619.28|1601.48|1619.18|1601.38|1619.28|1601.48|1619.16|1601.36|7
1651313720000|2022-04-30 10:15:20|1619.17|1601.37|1620.46|1602.66|1620.47|1602.67|1619.15|1601.35|12
1651313730000|2022-04-30 10:15:30|1620.66|1602.86|1621.32|1603.52|1621.32|1603.52|1620.66|1602.86|34
1651313740000|2022-04-30 10:15:40|1621.27|1603.47|1621.29|1603.49|1621.35|1603.55|1621.23|1603.43|14
1651313750000|2022-04-30 10:15:50|1621.28|1603.48|1621.23|1603.43|1621.28|1603.48|1621.23|1603.43|4
1651313760000|2022-04-30 10:16:00|1621.24|1603.44|1621.24|1603.44|1621.25|1603.45|1621.22|1603.42|8
1651313770000|2022-04-30 10:16:10|1621.2|1603.4|1621.2|1603.4|1621.21|1603.41|1621.2|1603.4|3
1651313780000|2022-04-30 10:16:20|1621.18|1603.38|1621.18|1603.38|1621.18|1603.38|1621.14|1603.34|8
1651313790000|2022-04-30 10:16:30|1621.15|1603.35|1621.17|1603.37|1621.18|1603.38|1621.15|1603.35|5
1651313800000|2022-04-30 10:16:40|1621.13|1603.33|1620.41|1602.61|1621.13|1603.33|1620.34|1602.54|21
1651313810000|2022-04-30 10:16:50|1620.39|1602.59|1620.93|1603.13|1620.93|1603.13|1620.24|1602.44|19
1651313820000|2022-04-30 10:17:00|1620.89|1603.09|1620.19|1602.39|1621.02|1603.22|1620.19|1602.39|21
1651313830000|2022-04-30 10:17:10|1620.14|1602.34|1620.26|1602.46|1620.26|1602.46|1620.14|1602.34|11
1651313840000|2022-04-30 10:17:20|1620.25|1602.45|1620.28|1602.48|1620.28|1602.48|1620.24|1602.44|3
1651313850000|2022-04-30 10:17:30|1620.26|1602.46|1620.23|1602.43|1620.26|1602.46|1620|1602.2|11
1651313860000|2022-04-30 10:17:40|1620.24|1602.44|1620.25|1602.45|1620.25|1602.45|1620.19|1602.39|8
1651313870000|2022-04-30 10:17:50|1620.23|1602.43|1620.22|1602.42|1620.23|1602.43|1620.21|1602.41|4
1651313880000|2022-04-30 10:18:00|1620.2|1602.4|1620.16|1602.36|1620.2|1602.4|1620.15|1602.35|5
1651313890000|2022-04-30 10:18:10|1620.15|1602.35|1620.13|1602.33|1620.15|1602.35|1620.13|1602.33|4
1651313900000|2022-04-30 10:18:20|1620.11|1602.31|1620.04|1602.24|1620.15|1602.35|1620.02|1602.22|11
1651313910000|2022-04-30 10:18:30|1620.02|1602.22|1620.03|1602.23|1620.1|1602.3|1619.93|1602.13|8
1651313920000|2022-04-30 10:18:40|1619.88|1602.08|1619.91|1602.11|1619.97|1602.17|1619.88|1602.08|5
1651313930000|2022-04-30 10:18:50|1619.9|1602.1|1619.95|1602.15|1619.96|1602.16|1619.9|1602.1|9
1651313950000|2022-04-30 10:19:10|1619.86|1602.06|1619.8|1602|1619.86|1602.06|1619.8|1602|4
1651313960000|2022-04-30 10:19:20|1619.87|1602.07|1619.29|1601.49|1619.89|1602.09|1619.27|1601.47|17
1651313970000|2022-04-30 10:19:30|1619.34|1601.54|1619.18|1601.38|1619.34|1601.54|1619.18|1601.38|4
1651313980000|2022-04-30 10:19:40|1619.17|1601.37|1619.17|1601.37|1619.17|1601.37|1619.17|1601.37|1
1651313990000|2022-04-30 10:19:50|1619.08|1601.28|1619.01|1601.21|1619.1|1601.3|1619.01|1601.21|7
1651314000000|2022-04-30 10:20:00|1619|1601.2|1619.2|1601.4|1619.21|1601.41|1619|1601.2|12
1651314010000|2022-04-30 10:20:10|1619.14|1601.34|1619.18|1601.38|1619.19|1601.39|1619.14|1601.34|7
1651314030000|2022-04-30 10:20:30|1619.19|1601.39|1619.12|1601.32|1619.19|1601.39|1619.09|1601.29|7
1651314040000|2022-04-30 10:20:40|1619.13|1601.33|1619.13|1601.33|1619.14|1601.34|1619.03|1601.23|11
1651314050000|2022-04-30 10:20:50|1619.11|1601.31|1619.13|1601.33|1619.13|1601.33|1619.1|1601.3|5
1651314060000|2022-04-30 10:21:00|1619.1|1601.3|1619.3|1601.5|1619.32|1601.52|1619.1|1601.3|11
1651314070000|2022-04-30 10:21:10|1619.29|1601.49|1619.13|1601.33|1619.29|1601.49|1619.11|1601.31|9
1651314080000|2022-04-30 10:21:20|1619.14|1601.34|1619.17|1601.37|1619.18|1601.38|1619.14|1601.34|5
1651314090000|2022-04-30 10:21:30|1619.18|1601.38|1619.18|1601.38|1619.18|1601.38|1619.18|1601.38|1
1651314100000|2022-04-30 10:21:40|1619.2|1601.4|1619.37|1601.57|1619.37|1601.57|1619.2|1601.4|7
1651314110000|2022-04-30 10:21:50|1619.35|1601.55|1619.32|1601.52|1619.35|1601.55|1619.32|1601.52|2
1651314120000|2022-04-30 10:22:00|1619.26|1601.46|1619.28|1601.48|1619.28|1601.48|1619.26|1601.46|2
1651314130000|2022-04-30 10:22:10|1619.3|1601.5|1619.27|1601.47|1619.3|1601.5|1619.25|1601.45|4
1651314150000|2022-04-30 10:22:30|1619.28|1601.48|1619.96|1602.16|1619.96|1602.16|1619.28|1601.48|7
1651314160000|2022-04-30 10:22:40|1620.07|1602.27|1620.09|1602.29|1620.19|1602.39|1620.07|1602.27|4
1651314190000|2022-04-30 10:23:10|1620.1|1602.3|1620.08|1602.28|1620.1|1602.3|1620.06|1602.26|7
1651314200000|2022-04-30 10:23:20|1619.99|1602.19|1619.99|1602.19|1619.99|1602.19|1619.99|1602.19|1
1651314210000|2022-04-30 10:23:30|1619.97|1602.17|1620|1602.2|1620|1602.2|1619.97|1602.17|2
1651314220000|2022-04-30 10:23:40|1619.82|1602.02|1620.32|1602.52|1620.36|1602.56|1619.82|1602.02|6
1651314230000|2022-04-30 10:23:50|1620.35|1602.55|1620.09|1602.29|1620.35|1602.55|1620.09|1602.29|23
1651314240000|2022-04-30 10:24:00|1620.11|1602.31|1620.11|1602.31|1620.11|1602.31|1620.11|1602.31|1
1651314250000|2022-04-30 10:24:10|1620.09|1602.29|1620.09|1602.29|1620.09|1602.29|1620.09|1602.29|1
1651314270000|2022-04-30 10:24:30|1620.11|1602.31|1620.19|1602.39|1620.19|1602.39|1620.11|1602.31|3
1651314280000|2022-04-30 10:24:40|1620.14|1602.34|1620.14|1602.34|1620.14|1602.34|1620.14|1602.34|1
1651314300000|2022-04-30 10:25:00|1620.17|1602.37|1620.17|1602.37|1620.17|1602.37|1620.17|1602.37|1
1651314310000|2022-04-30 10:25:10|1620.16|1602.36|1620.12|1602.32|1620.22|1602.42|1620.12|1602.32|5
1651314320000|2022-04-30 10:25:20|1620.11|1602.31|1620|1602.2|1620.2|1602.4|1619.99|1602.19|6
1651314340000|2022-04-30 10:25:40|1620.08|1602.28|1620.08|1602.28|1620.08|1602.28|1620.08|1602.28|1
1651314350000|2022-04-30 10:25:50|1620.09|1602.29|1620.08|1602.28|1620.09|1602.29|1620.08|1602.28|2
1651314360000|2022-04-30 10:26:00|1620.09|1602.29|1620.12|1602.32|1620.12|1602.32|1620.09|1602.29|2
1651314370000|2022-04-30 10:26:10|1620.09|1602.29|1620.09|1602.29|1620.09|1602.29|1620.09|1602.29|1
1651314400000|2022-04-30 10:26:40|1620.12|1602.32|1620.06|1602.26|1620.13|1602.33|1620.06|1602.26|3
1651314410000|2022-04-30 10:26:50|1620.08|1602.28|1620.07|1602.27|1620.08|1602.28|1620|1602.2|8
1651314420000|2022-04-30 10:27:00|1620.05|1602.25|1620.06|1602.26|1620.07|1602.27|1620.05|1602.25|4
1651314430000|2022-04-30 10:27:10|1620.07|1602.27|1620.07|1602.27|1620.07|1602.27|1620.07|1602.27|1
1651314440000|2022-04-30 10:27:20|1620.04|1602.24|1620.07|1602.27|1620.07|1602.27|1620.04|1602.24|2
1651314450000|2022-04-30 10:27:30|1620.06|1602.26|1620.09|1602.29|1620.09|1602.29|1620.06|1602.26|2
1651314460000|2022-04-30 10:27:40|1620.11|1602.31|1620.11|1602.31|1620.11|1602.31|1620.11|1602.31|1
1651314470000|2022-04-30 10:27:50|1620.12|1602.32|1620.1|1602.3|1620.12|1602.32|1620.09|1602.29|6
1651314480000|2022-04-30 10:28:00|1620.11|1602.31|1620.69|1602.89|1620.69|1602.89|1620.09|1602.29|10
1651314490000|2022-04-30 10:28:10|1620.72|1602.92|1620.67|1602.87|1620.72|1602.92|1620.65|1602.85|3
1651314500000|2022-04-30 10:28:20|1620.55|1602.75|1621.18|1603.38|1621.27|1603.47|1620.52|1602.72|9
1651314510000|2022-04-30 10:28:30|1621.17|1603.37|1621.29|1603.49|1621.29|1603.49|1621.17|1603.37|10
1651314520000|2022-04-30 10:28:40|1621.27|1603.47|1621.96|1604.16|1621.96|1604.16|1621.27|1603.47|13
1651314530000|2022-04-30 10:28:50|1622.01|1604.21|1622.11|1604.31|1622.17|1604.37|1622.01|1604.21|6
1651314540000|2022-04-30 10:29:00|1622.1|1604.3|1622.85|1605.05|1622.85|1605.05|1622.1|1604.3|6
1651314550000|2022-04-30 10:29:10|1622.9|1605.1|1623.28|1605.48|1623.32|1605.52|1622.9|1605.1|26
1651314560000|2022-04-30 10:29:20|1623.15|1605.35|1623.05|1605.25|1623.28|1605.48|1623.05|1605.25|20
1651314570000|2022-04-30 10:29:30|1623.12|1605.32|1623.15|1605.35|1623.15|1605.35|1623.05|1605.25|5
1651314580000|2022-04-30 10:29:40|1623.12|1605.32|1624.28|1606.48|1624.28|1606.48|1623.12|1605.32|16
1651314590000|2022-04-30 10:29:50|1624.25|1606.45|1624.24|1606.44|1624.29|1606.49|1624.19|1606.39|29
1651314600000|2022-04-30 10:30:00|1624.39|1606.59|1625.52|1607.72|1625.56|1607.76|1624.39|1606.59|17
1651314610000|2022-04-30 10:30:10|1625.7|1607.9|1626.28|1608.48|1626.28|1608.48|1625.7|1607.9|6
1651314620000|2022-04-30 10:30:20|1626.29|1608.49|1626.08|1608.28|1626.36|1608.56|1625.98|1608.18|12
1651314630000|2022-04-30 10:30:30|1626.18|1608.38|1626.26|1608.46|1626.43|1608.63|1626.18|1608.38|13
1651314640000|2022-04-30 10:30:40|1626.22|1608.42|1627.08|1609.28|1627.09|1609.29|1626.22|1608.42|13
1651314650000|2022-04-30 10:30:50|1627.15|1609.35|1626.14|1608.34|1627.33|1609.53|1626.14|1608.34|22
1651314660000|2022-04-30 10:31:00|1626.15|1608.35|1626.15|1608.35|1626.15|1608.35|1626.15|1608.35|1
1651314670000|2022-04-30 10:31:10|1626.14|1608.34|1626.14|1608.34|1626.14|1608.34|1626.14|1608.34|1
1651314680000|2022-04-30 10:31:20|1626.06|1608.26|1625.88|1608.08|1626.19|1608.39|1625.88|1608.08|8
1651314690000|2022-04-30 10:31:30|1625.62|1607.82|1625.19|1607.39|1625.62|1607.82|1625.19|1607.39|8
1651314700000|2022-04-30 10:31:40|1625.16|1607.36|1625.16|1607.36|1625.16|1607.36|1625.16|1607.36|1
1651314710000|2022-04-30 10:31:50|1625.17|1607.37|1625.17|1607.37|1625.17|1607.37|1625.17|1607.37|1
1651314720000|2022-04-30 10:32:00|1625.16|1607.36|1625.14|1607.34|1625.16|1607.36|1625.1|1607.3|7
1651314730000|2022-04-30 10:32:10|1625.17|1607.37|1625.17|1607.37|1625.18|1607.38|1625.14|1607.34|4
1651314740000|2022-04-30 10:32:20|1625.16|1607.36|1625.13|1607.33|1625.18|1607.38|1625.13|1607.33|7
1651314750000|2022-04-30 10:32:30|1625.1|1607.3|1624.35|1606.55|1625.1|1607.3|1624.34|1606.54|11
1651314760000|2022-04-30 10:32:40|1624.31|1606.51|1624.13|1606.33|1624.31|1606.51|1624.01|1606.21|13
1651314770000|2022-04-30 10:32:50|1624.17|1606.37|1624.17|1606.37|1624.21|1606.41|1624.16|1606.36|8
1651314780000|2022-04-30 10:33:00|1624.15|1606.35|1624.15|1606.35|1624.15|1606.35|1624.15|1606.35|1
1651314790000|2022-04-30 10:33:10|1624.12|1606.32|1624.78|1606.98|1624.78|1606.98|1624.12|1606.32|8
1651314800000|2022-04-30 10:33:20|1624.79|1606.99|1625.12|1607.32|1625.12|1607.32|1624.79|1606.99|7
1651314810000|2022-04-30 10:33:30|1625.19|1607.39|1625.21|1607.41|1625.23|1607.43|1625.19|1607.39|6
1651314820000|2022-04-30 10:33:40|1625.23|1607.43|1625.23|1607.43|1625.23|1607.43|1625.23|1607.43|1
1651314830000|2022-04-30 10:33:50|1625.22|1607.42|1625.2|1607.4|1625.22|1607.42|1625.2|1607.4|2
1651314840000|2022-04-30 10:34:00|1625.18|1607.38|1625.16|1607.36|1625.19|1607.39|1625.14|1607.34|10
1651314850000|2022-04-30 10:34:10|1625.19|1607.39|1624.84|1607.04|1625.34|1607.54|1624.84|1607.04|16
1651314860000|2022-04-30 10:34:20|1624.89|1607.09|1624.37|1606.57|1624.89|1607.09|1624.37|1606.57|7
1651314870000|2022-04-30 10:34:30|1624.38|1606.58|1624.38|1606.58|1624.38|1606.58|1624.37|1606.57|5
1651314880000|2022-04-30 10:34:40|1624.41|1606.61|1624.41|1606.61|1624.41|1606.61|1624.4|1606.6|3
1651314890000|2022-04-30 10:34:50|1624.38|1606.58|1623.13|1605.33|1624.38|1606.58|1622.79|1604.99|17
1651314900000|2022-04-30 10:35:00|1623.12|1605.32|1622.99|1605.19|1623.18|1605.38|1622.98|1605.18|9
1651314910000|2022-04-30 10:35:10|1622.94|1605.14|1623.17|1605.37|1623.17|1605.37|1622.94|1605.14|10
1651314920000|2022-04-30 10:35:20|1623.08|1605.28|1623.03|1605.23|1623.08|1605.28|1623.03|1605.23|2
1651314930000|2022-04-30 10:35:30|1623.07|1605.27|1623.13|1605.33|1623.21|1605.41|1622.68|1604.88|9
1651314940000|2022-04-30 10:35:40|1623.12|1605.32|1623.2|1605.4|1623.27|1605.47|1623.12|1605.32|10
1651314950000|2022-04-30 10:35:50|1623.17|1605.37|1622.84|1605.04|1623.23|1605.43|1622.84|1605.04|16
1651314960000|2022-04-30 10:36:00|1622.82|1605.02|1622.3|1604.5|1622.85|1605.05|1622.27|1604.47|8
1651314970000|2022-04-30 10:36:10|1622.32|1604.52|1622.22|1604.42|1622.38|1604.58|1622.22|1604.42|14
1651314980000|2022-04-30 10:36:20|1622.2|1604.4|1621.34|1603.54|1622.22|1604.42|1621.33|1603.53|15
1651314990000|2022-04-30 10:36:30|1621.3|1603.5|1621.19|1603.39|1621.35|1603.55|1621.18|1603.38|12
1651315000000|2022-04-30 10:36:40|1621.25|1603.45|1621.35|1603.55|1622.02|1604.22|1621.25|1603.45|26
1651315010000|2022-04-30 10:36:50|1621.32|1603.52|1621.42|1603.62|1621.42|1603.62|1621.32|1603.52|5
1651315020000|2022-04-30 10:37:00|1621.32|1603.52|1621.33|1603.53|1621.37|1603.57|1621.28|1603.48|12
1651315030000|2022-04-30 10:37:10|1621.28|1603.48|1620.89|1603.09|1621.33|1603.53|1620.89|1603.09|12
1651315040000|2022-04-30 10:37:20|1620.88|1603.08|1620.33|1602.53|1620.88|1603.08|1620.33|1602.53|4
1651315050000|2022-04-30 10:37:30|1620.32|1602.52|1619.95|1602.15|1620.32|1602.52|1619.94|1602.14|11
1651315060000|2022-04-30 10:37:40|1619.96|1602.16|1619.88|1602.08|1619.99|1602.19|1619.88|1602.08|6
1651315070000|2022-04-30 10:37:50|1619.81|1602.01|1621.13|1603.33|1621.13|1603.33|1619.81|1602.01|13
1651315080000|2022-04-30 10:38:00|1621.16|1603.36|1620.5|1602.7|1621.2|1603.4|1620.5|1602.7|16
1651315090000|2022-04-30 10:38:10|1620.47|1602.67|1620.23|1602.43|1620.49|1602.69|1619.88|1602.08|10
1651315100000|2022-04-30 10:38:20|1620.19|1602.39|1620.2|1602.4|1620.22|1602.42|1620.19|1602.39|3
1651315110000|2022-04-30 10:38:30|1620.21|1602.41|1620.25|1602.45|1620.25|1602.45|1620.21|1602.41|2
1651315120000|2022-04-30 10:38:40|1620.21|1602.41|1620.21|1602.41|1620.21|1602.41|1620.21|1602.41|1
1651315130000|2022-04-30 10:38:50|1620.08|1602.28|1619.38|1601.58|1620.16|1602.36|1619.38|1601.58|12
1651315140000|2022-04-30 10:39:00|1619.39|1601.59|1619.41|1601.61|1619.42|1601.62|1619.38|1601.58|6
1651315150000|2022-04-30 10:39:10|1619.42|1601.62|1619.48|1601.68|1619.48|1601.68|1619.41|1601.61|10
1651315160000|2022-04-30 10:39:20|1619.41|1601.61|1619.4|1601.6|1619.43|1601.63|1619.33|1601.53|4
1651315170000|2022-04-30 10:39:30|1619.38|1601.58|1620.06|1602.26|1620.06|1602.26|1619.38|1601.58|4
1651315180000|2022-04-30 10:39:40|1620.1|1602.3|1620.2|1602.4|1620.2|1602.4|1620.1|1602.3|12
1651315190000|2022-04-30 10:39:50|1620.24|1602.44|1620.19|1602.39|1620.24|1602.44|1620.15|1602.35|16
1651315200000|2022-04-30 10:40:00|1620.18|1602.38|1619.32|1601.52|1620.18|1602.38|1619.21|1601.41|18
1651315210000|2022-04-30 10:40:10|1619.31|1601.51|1619.43|1601.63|1619.44|1601.64|1619.31|1601.51|5
1651315220000|2022-04-30 10:40:20|1619.37|1601.57|1619.26|1601.46|1619.46|1601.66|1619.24|1601.44|12
1651315230000|2022-04-30 10:40:30|1619.27|1601.47|1619.28|1601.48|1619.29|1601.49|1619.27|1601.47|4
1651315240000|2022-04-30 10:40:40|1619.27|1601.47|1619.27|1601.47|1619.28|1601.48|1619.24|1601.44|5
1651315250000|2022-04-30 10:40:50|1619.26|1601.46|1619.28|1601.48|1619.29|1601.49|1619.25|1601.45|8
1651315260000|2022-04-30 10:41:00|1619.26|1601.46|1619.18|1601.38|1619.26|1601.46|1619.18|1601.38|2
1651315270000|2022-04-30 10:41:10|1619.16|1601.36|1618.36|1600.56|1619.16|1601.36|1618.31|1600.51|10
1651315280000|2022-04-30 10:41:20|1618.37|1600.57|1618.34|1600.54|1618.4|1600.6|1618.3|1600.5|9
1651315290000|2022-04-30 10:41:30|1618.54|1600.74|1618.81|1601.01|1618.81|1601.01|1618.54|1600.74|3
1651315300000|2022-04-30 10:41:40|1618.83|1601.03|1619.21|1601.41|1619.21|1601.41|1618.83|1601.03|31
1651315310000|2022-04-30 10:41:50|1619.12|1601.32|1619.63|1601.83|1619.63|1601.83|1619.1|1601.3|33
1651315320000|2022-04-30 10:42:00|1620.06|1602.26|1620.23|1602.43|1620.23|1602.43|1620.05|1602.25|18
1651315330000|2022-04-30 10:42:10|1620.28|1602.48|1620.34|1602.54|1620.34|1602.54|1620.28|1602.48|4
1651315340000|2022-04-30 10:42:20|1620.31|1602.51|1620.32|1602.52|1620.34|1602.54|1620.31|1602.51|4
1651315350000|2022-04-30 10:42:30|1620.31|1602.51|1620.33|1602.53|1620.33|1602.53|1620.31|1602.51|2
1651315360000|2022-04-30 10:42:40|1620.34|1602.54|1619.41|1601.61|1620.35|1602.55|1619.39|1601.59|9
1651315370000|2022-04-30 10:42:50|1619.43|1601.63|1620.2|1602.4|1620.28|1602.48|1619.38|1601.58|28
1651315380000|2022-04-30 10:43:00|1620.23|1602.43|1620.34|1602.54|1620.34|1602.54|1620.23|1602.43|6
1651315390000|2022-04-30 10:43:10|1620.36|1602.56|1620.3|1602.5|1620.38|1602.58|1620.24|1602.44|8
1651315400000|2022-04-30 10:43:20|1620.27|1602.47|1620.24|1602.44|1620.27|1602.47|1620.18|1602.38|7
1651315410000|2022-04-30 10:43:30|1620.22|1602.42|1620.32|1602.52|1620.32|1602.52|1620.22|1602.42|10
1651315420000|2022-04-30 10:43:40|1620.29|1602.49|1620.35|1602.55|1620.37|1602.57|1620.29|1602.49|8
1651315430000|2022-04-30 10:43:50|1620.34|1602.54|1620.34|1602.54|1620.35|1602.55|1620.31|1602.51|7
1651315440000|2022-04-30 10:44:00|1620.35|1602.55|1620.24|1602.44|1620.4|1602.6|1620.24|1602.44|20
1651315450000|2022-04-30 10:44:10|1620.2|1602.4|1619.22|1601.42|1620.2|1602.4|1619.22|1601.42|15
1651315460000|2022-04-30 10:44:20|1619.21|1601.41|1619.21|1601.41|1619.25|1601.45|1619.21|1601.41|8
1651315470000|2022-04-30 10:44:30|1619.1|1601.3|1619.26|1601.46|1619.3|1601.5|1619.1|1601.3|10
1651315480000|2022-04-30 10:44:40|1619.24|1601.44|1619.2|1601.4|1619.24|1601.44|1619.15|1601.35|8
1651315490000|2022-04-30 10:44:50|1619.17|1601.37|1619.15|1601.35|1619.17|1601.37|1619.1|1601.3|10
1651315500000|2022-04-30 10:45:00|1619.14|1601.34|1619.12|1601.32|1619.15|1601.35|1619.11|1601.31|5
1651315510000|2022-04-30 10:45:10|1619.19|1601.39|1619.11|1601.31|1619.19|1601.39|1619.11|1601.31|9
1651315520000|2022-04-30 10:45:20|1619.17|1601.37|1619.88|1602.08|1619.89|1602.09|1619.17|1601.37|15
1651315530000|2022-04-30 10:45:30|1620.16|1602.36|1620.21|1602.41|1620.26|1602.46|1620.16|1602.36|7
1651315540000|2022-04-30 10:45:40|1620.22|1602.42|1620.2|1602.4|1620.23|1602.43|1620.15|1602.35|12
1651315550000|2022-04-30 10:45:50|1620.22|1602.42|1619.37|1601.57|1620.22|1602.42|1619.37|1601.57|7
1651315560000|2022-04-30 10:46:00|1619.36|1601.56|1620.27|1602.47|1620.3|1602.5|1619.29|1601.49|18
1651315570000|2022-04-30 10:46:10|1620.25|1602.45|1619.45|1601.65|1620.29|1602.49|1619.42|1601.62|13
1651315580000|2022-04-30 10:46:20|1619.43|1601.63|1619.39|1601.59|1619.43|1601.63|1619.35|1601.55|9
1651315590000|2022-04-30 10:46:30|1619.36|1601.56|1619.37|1601.57|1619.38|1601.58|1619.36|1601.56|3
1651315600000|2022-04-30 10:46:40|1619.38|1601.58|1619.36|1601.56|1619.39|1601.59|1619.34|1601.54|4
1651315610000|2022-04-30 10:46:50|1619.38|1601.58|1619.39|1601.59|1619.39|1601.59|1619.38|1601.58|4
1651315620000|2022-04-30 10:47:00|1619.43|1601.63|1620.3|1602.5|1620.84|1603.04|1619.43|1601.63|11
1651315630000|2022-04-30 10:47:10|1620.29|1602.49|1620.25|1602.45|1620.3|1602.5|1620.25|1602.45|7
1651315640000|2022-04-30 10:47:20|1620.27|1602.47|1620.23|1602.43|1620.27|1602.47|1620.23|1602.43|5
1651315650000|2022-04-30 10:47:30|1620.22|1602.42|1620.19|1602.39|1620.23|1602.43|1619.92|1602.12|14
1651315660000|2022-04-30 10:47:40|1620.16|1602.36|1620.19|1602.39|1620.2|1602.4|1620.15|1602.35|7
1651315670000|2022-04-30 10:47:50|1620.2|1602.4|1620.18|1602.38|1620.2|1602.4|1620.16|1602.36|7
1651315680000|2022-04-30 10:48:00|1620.17|1602.37|1620.17|1602.37|1620.18|1602.38|1620.17|1602.37|3
1651315690000|2022-04-30 10:48:10|1620.18|1602.38|1620.25|1602.45|1620.28|1602.48|1620.18|1602.38|12
1651315700000|2022-04-30 10:48:20|1620.16|1602.36|1616.16|1598.36|1620.16|1602.36|1616.14|1598.34|25
1651315710000|2022-04-30 10:48:30|1616.2|1598.4|1616.18|1598.38|1616.28|1598.48|1615.65|1597.85|27
1651315720000|2022-04-30 10:48:40|1616.23|1598.43|1616.35|1598.55|1616.38|1598.58|1616.1|1598.3|33
1651315730000|2022-04-30 10:48:50|1616.37|1598.57|1616.42|1598.62|1616.46|1598.66|1616.35|1598.55|23
1651315740000|2022-04-30 10:49:00|1616.44|1598.64|1616.31|1598.51|1616.44|1598.64|1616.3|1598.5|6
1651315750000|2022-04-30 10:49:10|1616.3|1598.5|1617.04|1599.24|1617.04|1599.24|1616.3|1598.5|14
1651315760000|2022-04-30 10:49:20|1617.06|1599.26|1616.6|1598.8|1617.19|1599.39|1616.6|1598.8|18
1651315770000|2022-04-30 10:49:30|1616.48|1598.68|1616.35|1598.55|1616.51|1598.71|1616.33|1598.53|13
1651315780000|2022-04-30 10:49:40|1616.37|1598.57|1616.37|1598.57|1616.37|1598.57|1616.37|1598.57|1
1651315790000|2022-04-30 10:49:50|1616.21|1598.41|1616.22|1598.42|1616.22|1598.42|1616.21|1598.41|2
1651315800000|2022-04-30 10:50:00|1616.15|1598.35|1616.23|1598.43|1616.23|1598.43|1615.93|1598.13|9
1651315810000|2022-04-30 10:50:10|1616.19|1598.39|1615.94|1598.14|1616.26|1598.46|1615.94|1598.14|6
1651315820000|2022-04-30 10:50:20|1615.93|1598.13|1615.34|1597.54|1615.94|1598.14|1615.34|1597.54|14
1651315830000|2022-04-30 10:50:30|1615.39|1597.59|1615.38|1597.58|1615.39|1597.59|1615.34|1597.54|6
1651315840000|2022-04-30 10:50:40|1615.39|1597.59|1615.37|1597.57|1615.39|1597.59|1615.37|1597.57|2
1651315850000|2022-04-30 10:50:50|1615.41|1597.61|1615.37|1597.57|1615.41|1597.61|1615.34|1597.54|9
1651315860000|2022-04-30 10:51:00|1615.36|1597.56|1615.38|1597.58|1615.38|1597.58|1615.29|1597.49|10
1651315870000|2022-04-30 10:51:10|1615.3|1597.5|1615.09|1597.29|1615.37|1597.57|1615.09|1597.29|12
1651315880000|2022-04-30 10:51:20|1615.31|1597.51|1614.28|1596.48|1615.39|1597.59|1614.25|1596.45|16
1651315890000|2022-04-30 10:51:30|1614.29|1596.49|1614.34|1596.54|1614.47|1596.67|1614.29|1596.49|5
1651315910000|2022-04-30 10:51:50|1614.38|1596.58|1614.21|1596.41|1614.38|1596.58|1614.19|1596.39|4
1651315920000|2022-04-30 10:52:00|1614.19|1596.39|1613.43|1595.63|1614.19|1596.39|1613.43|1595.63|11
1651315930000|2022-04-30 10:52:10|1613.28|1595.48|1612.4|1594.6|1613.28|1595.48|1612.4|1594.6|7
1651315940000|2022-04-30 10:52:20|1612.37|1594.57|1612.14|1594.34|1612.4|1594.6|1612.05|1594.25|7
1651315950000|2022-04-30 10:52:30|1612.13|1594.33|1613.21|1595.41|1613.39|1595.59|1612.13|1594.33|22
1651315960000|2022-04-30 10:52:40|1613.22|1595.42|1612.48|1594.68|1613.22|1595.42|1612.48|1594.68|12
1651315970000|2022-04-30 10:52:50|1612.42|1594.62|1612.13|1594.33|1612.42|1594.62|1612.13|1594.33|4
1651315980000|2022-04-30 10:53:00|1612.23|1594.43|1612.24|1594.44|1612.24|1594.44|1612.23|1594.43|2
1651315990000|2022-04-30 10:53:10|1612.23|1594.43|1612.13|1594.33|1612.23|1594.43|1612.13|1594.33|6
1651316000000|2022-04-30 10:53:20|1612.23|1594.43|1612.17|1594.37|1612.24|1594.44|1612.04|1594.24|7
1651316010000|2022-04-30 10:53:30|1612.21|1594.41|1612.31|1594.51|1612.31|1594.51|1612.17|1594.37|9
1651316020000|2022-04-30 10:53:40|1612.28|1594.48|1612.29|1594.49|1612.29|1594.49|1612.24|1594.44|4
1651316030000|2022-04-30 10:53:50|1612.36|1594.56|1612.36|1594.56|1612.39|1594.59|1612.35|1594.55|8
1651316040000|2022-04-30 10:54:00|1612.31|1594.51|1612.25|1594.45|1612.31|1594.51|1612.25|1594.45|2
1651316050000|2022-04-30 10:54:10|1612.31|1594.51|1612.25|1594.45|1612.31|1594.51|1612.25|1594.45|6
1651316060000|2022-04-30 10:54:20|1612.31|1594.51|1611.62|1593.82|1612.31|1594.51|1611.62|1593.82|13
1651316070000|2022-04-30 10:54:30|1611.64|1593.84|1611.79|1593.99|1611.85|1594.05|1611.45|1593.65|7
1651316080000|2022-04-30 10:54:40|1611.77|1593.97|1611.67|1593.87|1612.04|1594.24|1611.67|1593.87|8
1651316100000|2022-04-30 10:55:00|1611.66|1593.86|1611.59|1593.79|1611.66|1593.86|1611.56|1593.76|14
1651316110000|2022-04-30 10:55:10|1611.56|1593.76|1611.56|1593.76|1611.56|1593.76|1611.56|1593.76|1
1651316120000|2022-04-30 10:55:20|1611.52|1593.72|1611.52|1593.72|1611.52|1593.72|1611.52|1593.72|1
1651316130000|2022-04-30 10:55:30|1611.56|1593.76|1611.57|1593.77|1611.57|1593.77|1611.56|1593.76|2
1651316140000|2022-04-30 10:55:40|1611.62|1593.82|1612.22|1594.42|1612.22|1594.42|1611.62|1593.82|4
1651316150000|2022-04-30 10:55:50|1612.21|1594.41|1612.3|1594.5|1612.3|1594.5|1612.06|1594.26|9
1651316160000|2022-04-30 10:56:00|1612.35|1594.55|1612.48|1594.68|1612.48|1594.68|1612.29|1594.49|16
1651316170000|2022-04-30 10:56:10|1612.43|1594.63|1612.21|1594.41|1612.49|1594.69|1612.2|1594.4|19
1651316180000|2022-04-30 10:56:20|1612.24|1594.44|1612.19|1594.39|1612.24|1594.44|1612.19|1594.39|6
1651316190000|2022-04-30 10:56:30|1612.2|1594.4|1612.24|1594.44|1612.24|1594.44|1612.2|1594.4|2
1651316200000|2022-04-30 10:56:40|1612.12|1594.32|1612.38|1594.58|1612.38|1594.58|1612.12|1594.32|3
1651316230000|2022-04-30 10:57:10|1612.42|1594.62|1612.31|1594.51|1612.43|1594.63|1612.29|1594.49|8
1651316240000|2022-04-30 10:57:20|1612.29|1594.49|1612.27|1594.47|1612.29|1594.49|1612.21|1594.41|6
1651316250000|2022-04-30 10:57:30|1612.08|1594.28|1612.08|1594.28|1612.08|1594.28|1612.08|1594.28|1
1651316260000|2022-04-30 10:57:40|1612.07|1594.27|1612.06|1594.26|1612.07|1594.27|1612.06|1594.26|2
1651316270000|2022-04-30 10:57:50|1612.04|1594.24|1612.18|1594.38|1612.18|1594.38|1612.01|1594.21|7
1651316280000|2022-04-30 10:58:00|1612.08|1594.28|1612.09|1594.29|1612.09|1594.29|1612.08|1594.28|2
1651316290000|2022-04-30 10:58:10|1612.13|1594.33|1612.24|1594.44|1612.24|1594.44|1612.13|1594.33|6
1651316300000|2022-04-30 10:58:20|1612.22|1594.42|1612.14|1594.34|1612.24|1594.44|1612.14|1594.34|7
1651316310000|2022-04-30 10:58:30|1612.2|1594.4|1612.14|1594.34|1612.22|1594.42|1612.14|1594.34|4
1651316320000|2022-04-30 10:58:40|1612.12|1594.32|1612.01|1594.21|1612.13|1594.33|1612.01|1594.21|5
1651316340000|2022-04-30 10:59:00|1612.04|1594.24|1612.04|1594.24|1612.04|1594.24|1611.78|1593.98|3
1651316350000|2022-04-30 10:59:10|1611.99|1594.19|1611.99|1594.19|1611.99|1594.19|1611.99|1594.19|1
1651316370000|2022-04-30 10:59:30|1611.98|1594.18|1612.06|1594.26|1612.06|1594.26|1611.98|1594.18|2
1651316380000|2022-04-30 10:59:40|1612.04|1594.24|1612.04|1594.24|1612.04|1594.24|1612.04|1594.24|1
1651316400000|2022-04-30 11:00:00|1611.94|1594.14|1611.77|1593.97|1611.94|1594.14|1611.43|1593.63|19
1651316410000|2022-04-30 11:00:10|1611.78|1593.98|1611.78|1593.98|1611.78|1593.98|1611.73|1593.93|3
1651316420000|2022-04-30 11:00:20|1611.73|1593.93|1611.78|1593.98|1611.78|1593.98|1611.73|1593.93|2
1651316430000|2022-04-30 11:00:30|1611.73|1593.93|1612.12|1594.32|1612.13|1594.33|1611.73|1593.93|4
1651316440000|2022-04-30 11:00:40|1612.15|1594.35|1612.15|1594.35|1612.15|1594.35|1612.15|1594.35|1
1651316450000|2022-04-30 11:00:50|1612.21|1594.41|1612.21|1594.41|1612.21|1594.41|1612.21|1594.41|1
1651316470000|2022-04-30 11:01:10|1612.27|1594.47|1612.23|1594.43|1612.27|1594.47|1612.21|1594.41|4
1651316480000|2022-04-30 11:01:20|1612.19|1594.39|1612.3|1594.5|1612.3|1594.5|1612.19|1594.39|2
1651316490000|2022-04-30 11:01:30|1612.31|1594.51|1613.86|1596.06|1613.86|1596.06|1612.31|1594.51|22
1651316500000|2022-04-30 11:01:40|1613.84|1596.04|1614.03|1596.23|1614.03|1596.23|1613.84|1596.04|5
1651316510000|2022-04-30 11:01:50|1614.14|1596.34|1614.14|1596.34|1614.14|1596.34|1614.14|1596.34|1
1651316520000|2022-04-30 11:02:00|1614.19|1596.39|1614.06|1596.26|1614.19|1596.39|1614.06|1596.26|2
1651316530000|2022-04-30 11:02:10|1613.95|1596.15|1613.05|1595.25|1613.95|1596.15|1613.04|1595.24|21
1651316540000|2022-04-30 11:02:20|1613.07|1595.27|1613.07|1595.27|1613.07|1595.27|1613.07|1595.27|1
1651316550000|2022-04-30 11:02:30|1613.09|1595.29|1612.94|1595.14|1613.09|1595.29|1612.94|1595.14|10
1651316560000|2022-04-30 11:02:40|1613.07|1595.27|1613.04|1595.24|1613.09|1595.29|1613.04|1595.24|3
1651316570000|2022-04-30 11:02:50|1613.08|1595.28|1613.19|1595.39|1613.19|1595.39|1612.92|1595.12|11
1651316580000|2022-04-30 11:03:00|1613.22|1595.42|1613.26|1595.46|1613.26|1595.46|1613.21|1595.41|9
1651316590000|2022-04-30 11:03:10|1613.21|1595.41|1613.21|1595.41|1613.22|1595.42|1613.21|1595.41|7
1651316600000|2022-04-30 11:03:20|1613.22|1595.42|1613.19|1595.39|1613.23|1595.43|1613.19|1595.39|6
1651316610000|2022-04-30 11:03:30|1613.15|1595.35|1612.94|1595.14|1613.16|1595.36|1612.93|1595.13|13
1651316620000|2022-04-30 11:03:40|1613.02|1595.22|1613.22|1595.42|1613.22|1595.42|1612.94|1595.14|17
1651316630000|2022-04-30 11:03:50|1613.29|1595.49|1613.57|1595.77|1613.57|1595.77|1613.29|1595.49|5
1651316640000|2022-04-30 11:04:00|1613.77|1595.97|1613.65|1595.85|1613.77|1595.97|1613.65|1595.85|3
1651316660000|2022-04-30 11:04:20|1613.45|1595.65|1613.29|1595.49|1613.45|1595.65|1613.29|1595.49|4
1651316670000|2022-04-30 11:04:30|1613.3|1595.5|1612.96|1595.16|1613.3|1595.5|1612.96|1595.16|5
1651316680000|2022-04-30 11:04:40|1612.97|1595.17|1613.07|1595.27|1613.07|1595.27|1612.86|1595.06|7
1651316700000|2022-04-30 11:05:00|1613.09|1595.29|1613.09|1595.29|1613.09|1595.29|1613.09|1595.29|1
1651316710000|2022-04-30 11:05:10|1613.08|1595.28|1614.39|1596.59|1614.39|1596.59|1613.08|1595.28|16
1651316720000|2022-04-30 11:05:20|1614.52|1596.72|1615.27|1597.47|1615.27|1597.47|1614.52|1596.72|16
1651316730000|2022-04-30 11:05:30|1615.3|1597.5|1615.83|1598.03|1615.87|1598.07|1615.27|1597.47|14
1651316740000|2022-04-30 11:05:40|1615.85|1598.05|1616.12|1598.32|1616.12|1598.32|1615.83|1598.03|8
1651316750000|2022-04-30 11:05:50|1616.09|1598.29|1616.14|1598.34|1616.14|1598.34|1616.09|1598.29|3
1651316760000|2022-04-30 11:06:00|1616.25|1598.45|1616.1|1598.3|1616.56|1598.76|1616|1598.2|19
1651316770000|2022-04-30 11:06:10|1616.11|1598.31|1615.7|1597.9|1616.11|1598.31|1615.7|1597.9|15
1651316780000|2022-04-30 11:06:20|1615.74|1597.94|1614.96|1597.16|1615.74|1597.94|1614.94|1597.14|15
1651316790000|2022-04-30 11:06:30|1614.97|1597.17|1614.95|1597.15|1614.98|1597.18|1614.95|1597.15|3
1651316800000|2022-04-30 11:06:40|1614.96|1597.16|1615.09|1597.29|1615.09|1597.29|1614.96|1597.16|9
1651316810000|2022-04-30 11:06:50|1615.1|1597.3|1615.21|1597.41|1615.21|1597.41|1615.09|1597.29|6
1651316820000|2022-04-30 11:07:00|1615.2|1597.4|1615.18|1597.38|1615.2|1597.4|1615.16|1597.36|4
1651316830000|2022-04-30 11:07:10|1615.15|1597.35|1615.18|1597.38|1615.18|1597.38|1615.15|1597.35|2
1651316840000|2022-04-30 11:07:20|1615.16|1597.36|1615.62|1597.82|1615.62|1597.82|1615.12|1597.32|8
1651316850000|2022-04-30 11:07:30|1615.63|1597.83|1615.76|1597.96|1615.76|1597.96|1615.62|1597.82|3
1651316860000|2022-04-30 11:07:40|1615.7|1597.9|1615.86|1598.06|1615.86|1598.06|1615.7|1597.9|7
1651316870000|2022-04-30 11:07:50|1615.83|1598.03|1615.83|1598.03|1615.83|1598.03|1615.8|1598|3
1651316880000|2022-04-30 11:08:00|1615.8|1598|1615.81|1598.01|1615.83|1598.03|1615.77|1597.97|7
1651316890000|2022-04-30 11:08:10|1615.77|1597.97|1616.04|1598.24|1616.04|1598.24|1615.77|1597.97|10
1651316900000|2022-04-30 11:08:20|1615.99|1598.19|1615.99|1598.19|1615.99|1598.19|1615.99|1598.19|1
1651316910000|2022-04-30 11:08:30|1616.01|1598.21|1616.01|1598.21|1616.01|1598.21|1616.01|1598.21|1
1651316920000|2022-04-30 11:08:40|1616.03|1598.23|1616.1|1598.3|1616.1|1598.3|1616.03|1598.23|2
1651316930000|2022-04-30 11:08:50|1616.18|1598.38|1616.1|1598.3|1616.18|1598.38|1616.1|1598.3|2
1651316940000|2022-04-30 11:09:00|1616.18|1598.38|1616.1|1598.3|1616.18|1598.38|1616.1|1598.3|2
1651316950000|2022-04-30 11:09:10|1616.6|1598.8|1616.9|1599.1|1616.9|1599.1|1616.55|1598.75|9
1651316960000|2022-04-30 11:09:20|1616.91|1599.11|1617.76|1599.96|1617.76|1599.96|1616.91|1599.11|12
1651316970000|2022-04-30 11:09:30|1617.77|1599.97|1617.71|1599.91|1617.77|1599.97|1617.71|1599.91|2
1651316980000|2022-04-30 11:09:40|1617.73|1599.93|1617.29|1599.49|1617.73|1599.93|1617.27|1599.47|11
1651316990000|2022-04-30 11:09:50|1617.25|1599.45|1617.66|1599.86|1617.71|1599.91|1617.25|1599.45|7
1651317000000|2022-04-30 11:10:00|1617.67|1599.87|1617.71|1599.91|1617.73|1599.93|1617.67|1599.87|5
1651317010000|2022-04-30 11:10:10|1617.7|1599.9|1617.7|1599.9|1617.7|1599.9|1617.7|1599.9|1
1651317020000|2022-04-30 11:10:20|1617.69|1599.89|1617.79|1599.99|1617.79|1599.99|1617.59|1599.79|6
1651317030000|2022-04-30 11:10:30|1617.78|1599.98|1617.84|1600.04|1617.85|1600.05|1617.78|1599.98|5
1651317040000|2022-04-30 11:10:40|1617.83|1600.03|1617.97|1600.17|1618|1600.2|1617.83|1600.03|6
1651317050000|2022-04-30 11:10:50|1617.98|1600.18|1618.04|1600.24|1618.04|1600.24|1617.96|1600.16|8
1651317060000|2022-04-30 11:11:00|1618.01|1600.21|1618.04|1600.24|1618.04|1600.24|1618|1600.2|5
1651317070000|2022-04-30 11:11:10|1618.05|1600.25|1618.04|1600.24|1618.06|1600.26|1618.02|1600.22|9
1651317080000|2022-04-30 11:11:20|1618.05|1600.25|1618.05|1600.25|1618.05|1600.25|1618.05|1600.25|1
1651317090000|2022-04-30 11:11:30|1618.09|1600.29|1618.65|1600.85|1618.65|1600.85|1618.09|1600.29|6
1651317110000|2022-04-30 11:11:50|1618.69|1600.89|1618.1|1600.3|1618.88|1601.08|1618.05|1600.25|17
1651317120000|2022-04-30 11:12:00|1617.92|1600.12|1617.77|1599.97|1617.92|1600.12|1617.7|1599.9|7
1651317130000|2022-04-30 11:12:10|1617.7|1599.9|1617.13|1599.33|1617.7|1599.9|1617.04|1599.24|13
1651317140000|2022-04-30 11:12:20|1616.87|1599.07|1616.85|1599.05|1616.87|1599.07|1616.85|1599.05|3
1651317150000|2022-04-30 11:12:30|1616.81|1599.01|1616.81|1599.01|1616.81|1599.01|1616.81|1599.01|1
1651317160000|2022-04-30 11:12:40|1616.9|1599.1|1617.53|1599.73|1617.53|1599.73|1616.9|1599.1|10
1651317170000|2022-04-30 11:12:50|1617.79|1599.99|1617.78|1599.98|1617.82|1600.02|1617.77|1599.97|9
1651317180000|2022-04-30 11:13:00|1617.79|1599.99|1617.82|1600.02|1617.89|1600.09|1617.78|1599.98|6
1651317190000|2022-04-30 11:13:10|1617.86|1600.06|1617.64|1599.84|1617.87|1600.07|1617.61|1599.81|13
1651317200000|2022-04-30 11:13:20|1617.6|1599.8|1617.41|1599.61|1617.69|1599.89|1617.41|1599.61|5
1651317210000|2022-04-30 11:13:30|1617.4|1599.6|1617.78|1599.98|1617.78|1599.98|1617.4|1599.6|14
1651317220000|2022-04-30 11:13:40|1617.94|1600.14|1618.11|1600.31|1618.24|1600.44|1617.94|1600.14|13
1651317230000|2022-04-30 11:13:50|1618.12|1600.32|1618.56|1600.76|1618.59|1600.79|1618.11|1600.31|12
1651317240000|2022-04-30 11:14:00|1618.55|1600.75|1618.62|1600.82|1618.62|1600.82|1618.55|1600.75|2
1651317250000|2022-04-30 11:14:10|1618.55|1600.75|1618.57|1600.77|1618.58|1600.78|1618.52|1600.72|4
1651317260000|2022-04-30 11:14:20|1618.58|1600.78|1618.58|1600.78|1618.58|1600.78|1618.58|1600.78|1
1651317270000|2022-04-30 11:14:30|1618.57|1600.77|1618.57|1600.77|1618.57|1600.77|1618.57|1600.77|1
1651317280000|2022-04-30 11:14:40|1618.52|1600.72|1618.52|1600.72|1618.52|1600.72|1618.52|1600.72|1
1651317290000|2022-04-30 11:14:50|1618.63|1600.83|1618.55|1600.75|1618.63|1600.83|1618.55|1600.75|6
1651317300000|2022-04-30 11:15:00|1618.5|1600.7|1618|1600.2|1618.59|1600.79|1617.99|1600.19|10
1651317310000|2022-04-30 11:15:10|1617.99|1600.19|1617.99|1600.19|1618.02|1600.22|1617.99|1600.19|3
1651317320000|2022-04-30 11:15:20|1618.02|1600.22|1617.74|1599.94|1618.02|1600.22|1617.74|1599.94|2
1651317330000|2022-04-30 11:15:30|1617.73|1599.93|1617.73|1599.93|1617.73|1599.93|1617.73|1599.93|1
1651317340000|2022-04-30 11:15:40|1617.7|1599.9|1617.73|1599.93|1617.73|1599.93|1617.7|1599.9|2
1651317350000|2022-04-30 11:15:50|1617.74|1599.94|1617.75|1599.95|1617.75|1599.95|1617.74|1599.94|2
1651317360000|2022-04-30 11:16:00|1617.81|1600.01|1617.84|1600.04|1617.84|1600.04|1617.81|1600.01|3
1651317370000|2022-04-30 11:16:10|1617.89|1600.09|1618.15|1600.35|1618.15|1600.35|1617.88|1600.08|5
1651317380000|2022-04-30 11:16:20|1618.24|1600.44|1618.3|1600.5|1618.3|1600.5|1618.24|1600.44|4
1651317390000|2022-04-30 11:16:30|1618.55|1600.75|1618.88|1601.08|1618.88|1601.08|1618.55|1600.75|9
1651317400000|2022-04-30 11:16:40|1618.9|1601.1|1618.92|1601.12|1618.92|1601.12|1618.9|1601.1|2
1651317410000|2022-04-30 11:16:50|1619.06|1601.26|1618.92|1601.12|1619.08|1601.28|1618.92|1601.12|18
1651317420000|2022-04-30 11:17:00|1619.11|1601.31|1619.61|1601.81|1619.61|1601.81|1619.1|1601.3|10
1651317430000|2022-04-30 11:17:10|1619.62|1601.82|1619.88|1602.08|1620.13|1602.33|1619.62|1601.82|16
1651317440000|2022-04-30 11:17:20|1619.68|1601.88|1619.6|1601.8|1619.83|1602.03|1619.59|1601.79|8
1651317450000|2022-04-30 11:17:30|1619.59|1601.79|1619.59|1601.79|1619.59|1601.79|1619.59|1601.79|1
1651317460000|2022-04-30 11:17:40|1619.6|1601.8|1619.01|1601.21|1619.6|1601.8|1619.01|1601.21|7
1651317470000|2022-04-30 11:17:50|1619.02|1601.22|1619.13|1601.33|1619.13|1601.33|1619.02|1601.22|7
1651317480000|2022-04-30 11:18:00|1618.81|1601.01|1618.76|1600.96|1618.82|1601.02|1618.76|1600.96|4
1651317490000|2022-04-30 11:18:10|1618.77|1600.97|1618.72|1600.92|1618.77|1600.97|1618.71|1600.91|5
1651317500000|2022-04-30 11:18:20|1618.69|1600.89|1618.72|1600.92|1618.74|1600.94|1618.69|1600.89|11
1651317510000|2022-04-30 11:18:30|1618.73|1600.93|1618.7|1600.9|1618.73|1600.93|1618.7|1600.9|5
1651317520000|2022-04-30 11:18:40|1618.71|1600.91|1618.71|1600.91|1618.72|1600.92|1618.68|1600.88|8
1651317530000|2022-04-30 11:18:50|1618.68|1600.88|1618.69|1600.89|1618.73|1600.93|1618.62|1600.82|10
1651317540000|2022-04-30 11:19:00|1618.7|1600.9|1618.7|1600.9|1618.72|1600.92|1618.7|1600.9|5
1651317550000|2022-04-30 11:19:10|1618.69|1600.89|1618.78|1600.98|1618.78|1600.98|1618.69|1600.89|5
1651317560000|2022-04-30 11:19:20|1618.77|1600.97|1618.76|1600.96|1618.78|1600.98|1618.75|1600.95|6
1651317570000|2022-04-30 11:19:30|1618.74|1600.94|1618.74|1600.94|1618.74|1600.94|1618.74|1600.94|1
1651317580000|2022-04-30 11:19:40|1618.75|1600.95|1618.87|1601.07|1618.89|1601.09|1618.75|1600.95|4
1651317590000|2022-04-30 11:19:50|1618.79|1600.99|1618.8|1601|1618.8|1601|1618.75|1600.95|5
1651317600000|2022-04-30 11:20:00|1618.62|1600.82|1618.72|1600.92|1618.8|1601|1618.62|1600.82|12
1651317610000|2022-04-30 11:20:10|1618.74|1600.94|1618.68|1600.88|1618.74|1600.94|1618.65|1600.85|9
1651317620000|2022-04-30 11:20:20|1618.67|1600.87|1618.04|1600.24|1618.68|1600.88|1618.04|1600.24|10
1651317630000|2022-04-30 11:20:30|1618.02|1600.22|1616.97|1599.17|1618.07|1600.27|1616.92|1599.12|19
1651317640000|2022-04-30 11:20:40|1616.98|1599.18|1616.26|1598.46|1616.98|1599.18|1616.23|1598.43|15
1651317650000|2022-04-30 11:20:50|1616.16|1598.36|1615.82|1598.02|1616.16|1598.36|1615.82|1598.02|4
1651317660000|2022-04-30 11:21:00|1615.81|1598.01|1615.8|1598|1615.81|1598.01|1615.8|1598|4
1651317670000|2022-04-30 11:21:10|1615.86|1598.06|1615.85|1598.05|1616.08|1598.28|1615.85|1598.05|11
1651317680000|2022-04-30 11:21:20|1615.87|1598.07|1615.88|1598.08|1615.89|1598.09|1615.87|1598.07|5
1651317690000|2022-04-30 11:21:30|1615.9|1598.1|1616.08|1598.28|1616.11|1598.31|1615.89|1598.09|8
1651317710000|2022-04-30 11:21:50|1616.24|1598.44|1617.15|1599.35|1617.15|1599.35|1616.21|1598.41|15
1651317720000|2022-04-30 11:22:00|1617.08|1599.28|1617.31|1599.51|1617.31|1599.51|1617.08|1599.28|16
1651317730000|2022-04-30 11:22:10|1617.32|1599.52|1618.61|1600.81|1618.61|1600.81|1617.3|1599.5|16
1651317740000|2022-04-30 11:22:20|1618.65|1600.85|1618.82|1601.02|1618.84|1601.04|1618.63|1600.83|7
1651317750000|2022-04-30 11:22:30|1619.05|1601.25|1619.05|1601.25|1619.05|1601.25|1619.05|1601.25|1
1651317760000|2022-04-30 11:22:40|1618.93|1601.13|1618.93|1601.13|1619.05|1601.25|1618.93|1601.13|3
1651317770000|2022-04-30 11:22:50|1619.05|1601.25|1618.67|1600.87|1619.05|1601.25|1618.49|1600.69|15
1651317780000|2022-04-30 11:23:00|1618.53|1600.73|1619.02|1601.22|1619.02|1601.22|1618.49|1600.69|8
1651317790000|2022-04-30 11:23:10|1619.03|1601.23|1618.67|1600.87|1619.03|1601.23|1618.67|1600.87|4
1651317800000|2022-04-30 11:23:20|1618.71|1600.91|1618.7|1600.9|1618.81|1601.01|1618.7|1600.9|3
1651317810000|2022-04-30 11:23:30|1618.76|1600.96|1618.61|1600.81|1618.84|1601.04|1618.61|1600.81|10
1651317820000|2022-04-30 11:23:40|1618.65|1600.85|1619.41|1601.61|1619.41|1601.61|1618.64|1600.84|13
1651317830000|2022-04-30 11:23:50|1619.42|1601.62|1619.61|1601.81|1619.61|1601.81|1619.42|1601.62|2
1651317840000|2022-04-30 11:24:00|1619.62|1601.82|1620.08|1602.28|1620.1|1602.3|1619.62|1601.82|12
1651317850000|2022-04-30 11:24:10|1620.09|1602.29|1620.13|1602.33|1620.13|1602.33|1619.96|1602.16|4
1651317860000|2022-04-30 11:24:20|1620.08|1602.28|1620.8|1603|1620.85|1603.05|1620.08|1602.28|16
1651317870000|2022-04-30 11:24:30|1620.81|1603.01|1620.83|1603.03|1620.84|1603.04|1620.78|1602.98|8
1651317880000|2022-04-30 11:24:40|1620.82|1603.02|1620.77|1602.97|1620.83|1603.03|1620.77|1602.97|8
1651317890000|2022-04-30 11:24:50|1620.72|1602.92|1620.72|1602.92|1620.73|1602.93|1620.72|1602.92|3
1651317900000|2022-04-30 11:25:00|1620.69|1602.89|1620.38|1602.58|1620.69|1602.89|1620.35|1602.55|7
1651317920000|2022-04-30 11:25:20|1620.41|1602.61|1620.38|1602.58|1620.41|1602.61|1620.38|1602.58|4
1651317930000|2022-04-30 11:25:30|1620.23|1602.43|1619.98|1602.18|1620.26|1602.46|1619.98|1602.18|8
1651317940000|2022-04-30 11:25:40|1619.92|1602.12|1619.54|1601.74|1619.92|1602.12|1619.54|1601.74|5
1651317950000|2022-04-30 11:25:50|1619.56|1601.76|1619.58|1601.78|1619.58|1601.78|1619.56|1601.76|2
1651317960000|2022-04-30 11:26:00|1619.41|1601.61|1620.01|1602.21|1620.02|1602.22|1619.41|1601.61|9
1651317970000|2022-04-30 11:26:10|1620.02|1602.22|1620|1602.2|1620.02|1602.22|1620|1602.2|2
1651317980000|2022-04-30 11:26:20|1619.96|1602.16|1619.96|1602.16|1619.96|1602.16|1619.96|1602.16|1
1651317990000|2022-04-30 11:26:30|1620|1602.2|1620.02|1602.22|1620.03|1602.23|1620|1602.2|3
1651318000000|2022-04-30 11:26:40|1620.03|1602.23|1620.03|1602.23|1620.03|1602.23|1620.03|1602.23|1
1651318010000|2022-04-30 11:26:50|1619.96|1602.16|1619.56|1601.76|1619.96|1602.16|1619.56|1601.76|4
1651318020000|2022-04-30 11:27:00|1619.4|1601.6|1619.5|1601.7|1619.5|1601.7|1619.4|1601.6|4
1651318030000|2022-04-30 11:27:10|1619.56|1601.76|1620.01|1602.21|1620.01|1602.21|1619.56|1601.76|5
1651318040000|2022-04-30 11:27:20|1620|1602.2|1620|1602.2|1620|1602.2|1620|1602.2|1
1651318050000|2022-04-30 11:27:30|1619.8|1602|1619.79|1601.99|1619.8|1602|1619.77|1601.97|5
1651318060000|2022-04-30 11:27:40|1619.78|1601.98|1619.92|1602.12|1619.92|1602.12|1619.78|1601.98|6
1651318070000|2022-04-30 11:27:50|1619.91|1602.11|1619.92|1602.12|1619.93|1602.13|1619.9|1602.1|7
1651318080000|2022-04-30 11:28:00|1619.98|1602.18|1619.97|1602.17|1619.99|1602.19|1619.97|1602.17|4
1651318090000|2022-04-30 11:28:10|1619.98|1602.18|1620.58|1602.78|1620.58|1602.78|1619.98|1602.18|10
1651318100000|2022-04-30 11:28:20|1620.7|1602.9|1620.8|1603|1620.94|1603.14|1620.7|1602.9|7
1651318110000|2022-04-30 11:28:30|1620.92|1603.12|1620.94|1603.14|1620.94|1603.14|1620.92|1603.12|2
1651318120000|2022-04-30 11:28:40|1620.9|1603.1|1620.9|1603.1|1620.91|1603.11|1620.88|1603.08|4
1651318130000|2022-04-30 11:28:50|1620.86|1603.06|1620.8|1603|1620.89|1603.09|1620.73|1602.93|4
1651318140000|2022-04-30 11:29:00|1620.94|1603.14|1621.04|1603.24|1621.04|1603.24|1620.94|1603.14|2
1651318150000|2022-04-30 11:29:10|1620.94|1603.14|1621.07|1603.27|1621.07|1603.27|1620.94|1603.14|3
1651318160000|2022-04-30 11:29:20|1621.02|1603.22|1621.74|1603.94|1621.74|1603.94|1621.02|1603.22|6
1651318170000|2022-04-30 11:29:30|1621.72|1603.92|1621.82|1604.02|1621.85|1604.05|1621.72|1603.92|11
1651318180000|2022-04-30 11:29:40|1621.75|1603.95|1621.73|1603.93|1621.82|1604.02|1621.66|1603.86|13
1651318190000|2022-04-30 11:29:50|1621.68|1603.88|1621.62|1603.82|1621.7|1603.9|1621.62|1603.82|3
1651318200000|2022-04-30 11:30:00|1621.82|1604.02|1621.82|1604.02|1621.82|1604.02|1621.82|1604.02|1
1651318210000|2022-04-30 11:30:10|1621.73|1603.93|1621.73|1603.93|1621.73|1603.93|1621.73|1603.93|1
1651318230000|2022-04-30 11:30:30|1621.84|1604.04|1621.84|1604.04|1621.84|1604.04|1621.84|1604.04|1
1651318240000|2022-04-30 11:30:40|1621.74|1603.94|1621.78|1603.98|1621.78|1603.98|1621.74|1603.94|3
1651318250000|2022-04-30 11:30:50|1621.97|1604.17|1622.49|1604.69|1622.49|1604.69|1621.97|1604.17|7
1651318260000|2022-04-30 11:31:00|1622.54|1604.74|1621.9|1604.1|1622.54|1604.74|1621.85|1604.05|17
1651318270000|2022-04-30 11:31:10|1621.88|1604.08|1621.9|1604.1|1621.9|1604.1|1621.84|1604.04|8
1651318280000|2022-04-30 11:31:20|1621.87|1604.07|1621.87|1604.07|1621.87|1604.07|1621.87|1604.07|1
1651318290000|2022-04-30 11:31:30|1621.84|1604.04|1621.88|1604.08|1621.88|1604.08|1621.84|1604.04|2
1651318300000|2022-04-30 11:31:40|1621.9|1604.1|1621.87|1604.07|1621.91|1604.11|1621.87|1604.07|5
1651318310000|2022-04-30 11:31:50|1621.85|1604.05|1621.88|1604.08|1621.91|1604.11|1621.85|1604.05|5
1651318320000|2022-04-30 11:32:00|1621.9|1604.1|1621.88|1604.08|1621.91|1604.11|1621.79|1603.99|14
1651318330000|2022-04-30 11:32:10|1621.87|1604.07|1621.88|1604.08|1621.9|1604.1|1621.87|1604.07|6
1651318340000|2022-04-30 11:32:20|1621.89|1604.09|1622.04|1604.24|1622.08|1604.28|1621.89|1604.09|7
1651318350000|2022-04-30 11:32:30|1622.06|1604.26|1622.16|1604.36|1622.16|1604.36|1621.74|1603.94|12
1651318360000|2022-04-30 11:32:40|1622.15|1604.35|1622.15|1604.35|1622.15|1604.35|1622.11|1604.31|8
1651318370000|2022-04-30 11:32:50|1622.13|1604.33|1622.73|1604.93|1622.73|1604.93|1622.11|1604.31|17
1651318380000|2022-04-30 11:33:00|1622.77|1604.97|1622.72|1604.92|1622.77|1604.97|1622.7|1604.9|8
1651318390000|2022-04-30 11:33:10|1622.73|1604.93|1622.91|1605.11|1622.91|1605.11|1622.73|1604.93|12
1651318400000|2022-04-30 11:33:20|1622.92|1605.12|1622.88|1605.08|1622.93|1605.13|1622.83|1605.03|11
1651318410000|2022-04-30 11:33:30|1622.92|1605.12|1622.85|1605.05|1622.93|1605.13|1622.79|1604.99|8
1651318420000|2022-04-30 11:33:40|1622.89|1605.09|1622.61|1604.81|1622.89|1605.09|1622.61|1604.81|7
1651318430000|2022-04-30 11:33:50|1622.62|1604.82|1622.62|1604.82|1622.67|1604.87|1622.61|1604.81|9
1651318440000|2022-04-30 11:34:00|1622.63|1604.83|1622.63|1604.83|1622.65|1604.85|1622.63|1604.83|3
1651318450000|2022-04-30 11:34:10|1622.64|1604.84|1622.63|1604.83|1622.66|1604.86|1622.62|1604.82|6
1651318460000|2022-04-30 11:34:20|1622.64|1604.84|1622.72|1604.92|1622.72|1604.92|1622.63|1604.83|3
1651318470000|2022-04-30 11:34:30|1622.68|1604.88|1622.69|1604.89|1622.69|1604.89|1622.68|1604.88|2
1651318480000|2022-04-30 11:34:40|1622.73|1604.93|1622.73|1604.93|1622.73|1604.93|1622.73|1604.93|1
1651318500000|2022-04-30 11:35:00|1622.68|1604.88|1622.69|1604.89|1622.69|1604.89|1622.68|1604.88|2
1651318510000|2022-04-30 11:35:10|1622.7|1604.9|1622.69|1604.89|1622.77|1604.97|1622.69|1604.89|10
1651318520000|2022-04-30 11:35:20|1622.68|1604.88|1622.7|1604.9|1622.7|1604.9|1622.68|1604.88|2
1651318530000|2022-04-30 11:35:30|1622.69|1604.89|1622.32|1604.52|1622.69|1604.89|1622.32|1604.52|7
1651318540000|2022-04-30 11:35:40|1622.37|1604.57|1622.09|1604.29|1622.37|1604.57|1622.09|1604.29|3
1651318550000|2022-04-30 11:35:50|1622.06|1604.26|1621.96|1604.16|1622.06|1604.26|1621.96|1604.16|2
1651318560000|2022-04-30 11:36:00|1621.97|1604.17|1621.96|1604.16|1621.97|1604.17|1621.96|1604.16|2
1651318570000|2022-04-30 11:36:10|1621.98|1604.18|1621.98|1604.18|1621.98|1604.18|1621.98|1604.18|1
1651318590000|2022-04-30 11:36:30|1621.97|1604.17|1621.88|1604.08|1621.97|1604.17|1621.85|1604.05|3
1651318600000|2022-04-30 11:36:40|1621.85|1604.05|1621.88|1604.08|1621.88|1604.08|1621.85|1604.05|4
1651318610000|2022-04-30 11:36:50|1621.91|1604.11|1621.91|1604.11|1621.91|1604.11|1621.91|1604.11|1
1651318620000|2022-04-30 11:37:00|1621.88|1604.08|1621.95|1604.15|1621.95|1604.15|1621.88|1604.08|5
1651318630000|2022-04-30 11:37:10|1621.94|1604.14|1621.94|1604.14|1621.94|1604.14|1621.94|1604.14|1
1651318640000|2022-04-30 11:37:20|1621.93|1604.13|1621.93|1604.13|1621.93|1604.13|1621.93|1604.13|1
1651318650000|2022-04-30 11:37:30|1621.96|1604.16|1621.95|1604.15|1621.96|1604.16|1621.95|1604.15|2
1651318660000|2022-04-30 11:37:40|1621.96|1604.16|1621.96|1604.16|1621.96|1604.16|1621.96|1604.16|1
1651318680000|2022-04-30 11:38:00|1621.95|1604.15|1621.93|1604.13|1621.95|1604.15|1621.9|1604.1|4
1651318690000|2022-04-30 11:38:10|1621.92|1604.12|1621.91|1604.11|1621.92|1604.12|1621.91|1604.11|2
1651318700000|2022-04-30 11:38:20|1621.92|1604.12|1621.14|1603.34|1621.92|1604.12|1620.92|1603.12|9
1651318710000|2022-04-30 11:38:30|1620.78|1602.98|1620.17|1602.37|1620.78|1602.98|1620.17|1602.37|4
1651318720000|2022-04-30 11:38:40|1620.13|1602.33|1620.2|1602.4|1620.22|1602.42|1620.09|1602.29|9
1651318730000|2022-04-30 11:38:50|1620.13|1602.33|1619.73|1601.93|1620.13|1602.33|1619.73|1601.93|8
1651318740000|2022-04-30 11:39:00|1619.69|1601.89|1619.07|1601.27|1619.69|1601.89|1619.07|1601.27|10
1651318750000|2022-04-30 11:39:10|1619.12|1601.32|1616.26|1598.46|1619.12|1601.32|1616.22|1598.42|27
1651318760000|2022-04-30 11:39:20|1616.32|1598.52|1616.04|1598.24|1616.32|1598.52|1615.96|1598.16|11
1651318770000|2022-04-30 11:39:30|1616.02|1598.22|1617.84|1600.04|1617.94|1600.14|1616.02|1598.22|23
1651318780000|2022-04-30 11:39:40|1617.91|1600.11|1618.66|1600.86|1618.69|1600.89|1617.91|1600.11|26
1651318790000|2022-04-30 11:39:50|1618.7|1600.9|1618.41|1600.61|1618.75|1600.95|1618.41|1600.61|10
1651318800000|2022-04-30 11:40:00|1618.35|1600.55|1617.82|1600.02|1618.42|1600.62|1617.82|1600.02|9
1651318810000|2022-04-30 11:40:10|1617.81|1600.01|1617.86|1600.06|1617.88|1600.08|1617.74|1599.94|16
1651318820000|2022-04-30 11:40:20|1617.85|1600.05|1617.97|1600.17|1617.97|1600.17|1617.79|1599.99|17
1651318830000|2022-04-30 11:40:30|1617.98|1600.18|1617.89|1600.09|1617.98|1600.18|1617.83|1600.03|7
1651318840000|2022-04-30 11:40:40|1617.91|1600.11|1617.83|1600.03|1617.91|1600.11|1617.83|1600.03|7
1651318850000|2022-04-30 11:40:50|1617.78|1599.98|1617.73|1599.93|1617.78|1599.98|1617.73|1599.93|3
1651318860000|2022-04-30 11:41:00|1617.77|1599.97|1617.69|1599.89|1617.81|1600.01|1617.65|1599.85|12
1651318870000|2022-04-30 11:41:10|1617.77|1599.97|1617.84|1600.04|1617.84|1600.04|1617.74|1599.94|9
1651318880000|2022-04-30 11:41:20|1617.85|1600.05|1618.08|1600.28|1618.08|1600.28|1617.81|1600.01|16
1651318890000|2022-04-30 11:41:30|1618.45|1600.65|1618.53|1600.73|1618.53|1600.73|1618.45|1600.65|7
1651318900000|2022-04-30 11:41:40|1618.54|1600.74|1618.56|1600.76|1618.56|1600.76|1618.54|1600.74|2
1651318920000|2022-04-30 11:42:00|1618.57|1600.77|1618.8|1601|1618.8|1601|1618.57|1600.77|2
1651318930000|2022-04-30 11:42:10|1618.89|1601.09|1618.99|1601.19|1619.01|1601.21|1618.88|1601.08|12
1651318940000|2022-04-30 11:42:20|1618.84|1601.04|1618.81|1601.01|1619.13|1601.33|1618.79|1600.99|7
1651318950000|2022-04-30 11:42:30|1618.82|1601.02|1619.01|1601.21|1619.01|1601.21|1618.8|1601|5
1651318960000|2022-04-30 11:42:40|1619.03|1601.23|1619.03|1601.23|1619.03|1601.23|1619|1601.2|5
1651318970000|2022-04-30 11:42:50|1619.01|1601.21|1618.62|1600.82|1619.01|1601.21|1618.61|1600.81|5
1651318980000|2022-04-30 11:43:00|1618.77|1600.97|1618.91|1601.11|1618.91|1601.11|1618.77|1600.97|9
1651318990000|2022-04-30 11:43:10|1618.92|1601.12|1618.93|1601.13|1618.93|1601.13|1618.92|1601.12|2
1651319000000|2022-04-30 11:43:20|1619.09|1601.29|1618.96|1601.16|1619.1|1601.3|1618.96|1601.16|8
1651319010000|2022-04-30 11:43:30|1618.97|1601.17|1619.07|1601.27|1619.07|1601.27|1618.97|1601.17|5
1651319020000|2022-04-30 11:43:40|1619.08|1601.28|1619.08|1601.28|1619.08|1601.28|1619.07|1601.27|3
1651319030000|2022-04-30 11:43:50|1619.13|1601.33|1618.89|1601.09|1619.13|1601.33|1618.89|1601.09|15
1651319040000|2022-04-30 11:44:00|1618.9|1601.1|1618.85|1601.05|1619.05|1601.25|1618.65|1600.85|12
1651319050000|2022-04-30 11:44:10|1618.86|1601.06|1619.08|1601.28|1619.08|1601.28|1618.84|1601.04|13
1651319060000|2022-04-30 11:44:20|1619.04|1601.24|1619.04|1601.24|1619.04|1601.24|1618.98|1601.18|5
1651319070000|2022-04-30 11:44:30|1618.98|1601.18|1619.02|1601.22|1619.02|1601.22|1618.98|1601.18|3
1651319080000|2022-04-30 11:44:40|1619.03|1601.23|1618.88|1601.08|1619.03|1601.23|1618.88|1601.08|9
1651319100000|2022-04-30 11:45:00|1618.83|1601.03|1618.83|1601.03|1618.83|1601.03|1618.83|1601.03|1
1651319110000|2022-04-30 11:45:10|1618.84|1601.04|1618.91|1601.11|1618.91|1601.11|1618.8|1601|6
1651319120000|2022-04-30 11:45:20|1618.94|1601.14|1618.97|1601.17|1619.03|1601.23|1618.94|1601.14|7
1651319130000|2022-04-30 11:45:30|1618.98|1601.18|1619.52|1601.72|1619.52|1601.72|1618.83|1601.03|11
1651319140000|2022-04-30 11:45:40|1619.49|1601.69|1619.49|1601.69|1619.49|1601.69|1619.49|1601.69|1
1651319150000|2022-04-30 11:45:50|1619.47|1601.67|1619.31|1601.51|1619.47|1601.67|1619.31|1601.51|3
1651319160000|2022-04-30 11:46:00|1619.29|1601.49|1619.29|1601.49|1619.29|1601.49|1619.29|1601.49|1
1651319170000|2022-04-30 11:46:10|1619.35|1601.55|1619.29|1601.49|1619.35|1601.55|1619.29|1601.49|2
1651319180000|2022-04-30 11:46:20|1619.35|1601.55|1619.47|1601.67|1619.47|1601.67|1619.35|1601.55|3
1651319190000|2022-04-30 11:46:30|1619.36|1601.56|1619.29|1601.49|1619.36|1601.56|1619.29|1601.49|3
1651319200000|2022-04-30 11:46:40|1619.27|1601.47|1619|1601.2|1619.28|1601.48|1619|1601.2|5
1651319210000|2022-04-30 11:46:50|1618.93|1601.13|1618.88|1601.08|1618.93|1601.13|1618.84|1601.04|3
1651319220000|2022-04-30 11:47:00|1618.85|1601.05|1618.87|1601.07|1618.9|1601.1|1618.85|1601.05|5
1651319240000|2022-04-30 11:47:20|1618.86|1601.06|1619.44|1601.64|1619.44|1601.64|1618.86|1601.06|7
1651319250000|2022-04-30 11:47:30|1619.42|1601.62|1618.9|1601.1|1619.66|1601.86|1618.9|1601.1|10
1651319260000|2022-04-30 11:47:40|1618.93|1601.13|1618.92|1601.12|1618.96|1601.16|1618.92|1601.12|5
1651319270000|2022-04-30 11:47:50|1618.85|1601.05|1617.54|1599.74|1618.89|1601.09|1617.54|1599.74|15
1651319280000|2022-04-30 11:48:00|1617.67|1599.87|1617.73|1599.93|1617.73|1599.93|1617.42|1599.62|9
1651319290000|2022-04-30 11:48:10|1617.75|1599.95|1617.79|1599.99|1617.79|1599.99|1617.75|1599.95|4
1651319300000|2022-04-30 11:48:20|1617.9|1600.1|1617.72|1599.92|1617.9|1600.1|1617.72|1599.92|2
1651319310000|2022-04-30 11:48:30|1617.75|1599.95|1617.98|1600.18|1617.98|1600.18|1617.75|1599.95|7
1651319320000|2022-04-30 11:48:40|1617.99|1600.19|1617.99|1600.19|1617.99|1600.19|1617.99|1600.19|1
1651319330000|2022-04-30 11:48:50|1617.98|1600.18|1617.82|1600.02|1617.98|1600.18|1617.82|1600.02|8
1651319340000|2022-04-30 11:49:00|1617.63|1599.83|1617.63|1599.83|1617.63|1599.83|1617.63|1599.83|1
1651319360000|2022-04-30 11:49:20|1617.51|1599.71|1617.17|1599.37|1617.51|1599.71|1616.64|1598.84|11
1651319370000|2022-04-30 11:49:30|1617.11|1599.31|1616.97|1599.17|1617.11|1599.31|1616.97|1599.17|5
1651319380000|2022-04-30 11:49:40|1616.96|1599.16|1617.15|1599.35|1617.15|1599.35|1616.94|1599.14|7
1651319390000|2022-04-30 11:49:50|1617.1|1599.3|1617.08|1599.28|1617.13|1599.33|1617.08|1599.28|5
1651319400000|2022-04-30 11:50:00|1617.12|1599.32|1617.11|1599.31|1617.12|1599.32|1617.11|1599.31|6
1651319410000|2022-04-30 11:50:10|1617.12|1599.32|1617.07|1599.27|1617.16|1599.36|1617.07|1599.27|11
1651319420000|2022-04-30 11:50:20|1617.08|1599.28|1617.06|1599.26|1617.09|1599.29|1617.06|1599.26|3
1651319430000|2022-04-30 11:50:30|1617.12|1599.32|1617.07|1599.27|1617.12|1599.32|1617.07|1599.27|7
1651319440000|2022-04-30 11:50:40|1617.09|1599.29|1617.09|1599.29|1617.09|1599.29|1617.09|1599.29|1
1651319450000|2022-04-30 11:50:50|1617.07|1599.27|1616.92|1599.12|1617.07|1599.27|1616.88|1599.08|4
1651319460000|2022-04-30 11:51:00|1617.04|1599.24|1616.98|1599.18|1617.04|1599.24|1616.93|1599.13|5
1651319470000|2022-04-30 11:51:10|1616.97|1599.17|1616.86|1599.06|1616.99|1599.19|1616.85|1599.05|7
1651319480000|2022-04-30 11:51:20|1616.91|1599.11|1616.99|1599.19|1617.04|1599.24|1616.91|1599.11|13
1651319490000|2022-04-30 11:51:30|1617|1599.2|1617.67|1599.87|1617.67|1599.87|1616.99|1599.19|15
1651319500000|2022-04-30 11:51:40|1617.68|1599.88|1617.68|1599.88|1617.68|1599.88|1617.68|1599.88|1
1651319510000|2022-04-30 11:51:50|1617.73|1599.93|1617.74|1599.94|1617.79|1599.99|1617.73|1599.93|9
1651319520000|2022-04-30 11:52:00|1617.76|1599.96|1617.75|1599.95|1617.77|1599.97|1617.73|1599.93|6
1651319540000|2022-04-30 11:52:20|1617.76|1599.96|1617.74|1599.94|1617.76|1599.96|1617.74|1599.94|4
1651319550000|2022-04-30 11:52:30|1617.76|1599.96|1617.7|1599.9|1617.76|1599.96|1617.7|1599.9|4
1651319560000|2022-04-30 11:52:40|1617.71|1599.91|1617.71|1599.91|1617.71|1599.91|1617.7|1599.9|3
1651319570000|2022-04-30 11:52:50|1617.72|1599.92|1617.72|1599.92|1617.76|1599.96|1617.71|1599.91|5
1651319580000|2022-04-30 11:53:00|1617.68|1599.88|1617.84|1600.04|1617.84|1600.04|1617.55|1599.75|9
1651319590000|2022-04-30 11:53:10|1617.81|1600.01|1617.72|1599.92|1617.81|1600.01|1617.71|1599.91|6
1651319600000|2022-04-30 11:53:20|1617.73|1599.93|1617.77|1599.97|1617.78|1599.98|1617.73|1599.93|8
1651319610000|2022-04-30 11:53:30|1617.78|1599.98|1618.45|1600.65|1618.45|1600.65|1617.77|1599.97|7
1651319630000|2022-04-30 11:53:50|1618.58|1600.78|1618.58|1600.78|1618.58|1600.78|1618.52|1600.72|3
1651319640000|2022-04-30 11:54:00|1618.6|1600.8|1618.6|1600.8|1618.6|1600.8|1618.6|1600.8|1
1651319650000|2022-04-30 11:54:10|1618.7|1600.9|1619.64|1601.84|1619.64|1601.84|1618.7|1600.9|11
1651319660000|2022-04-30 11:54:20|1619.62|1601.82|1619.59|1601.79|1619.62|1601.82|1619.59|1601.79|2
1651319670000|2022-04-30 11:54:30|1619.61|1601.81|1619.76|1601.96|1619.76|1601.96|1619.6|1601.8|4
1651319680000|2022-04-30 11:54:40|1619.67|1601.87|1619.76|1601.96|1619.76|1601.96|1619.67|1601.87|2
1651319690000|2022-04-30 11:54:50|1619.68|1601.88|1619.68|1601.88|1619.77|1601.97|1619.68|1601.88|3
1651319700000|2022-04-30 11:55:00|1619.77|1601.97|1619.68|1601.88|1619.77|1601.97|1619.68|1601.88|2
1651319710000|2022-04-30 11:55:10|1619.78|1601.98|1620.36|1602.56|1620.36|1602.56|1619.71|1601.91|8
1651319720000|2022-04-30 11:55:20|1620.43|1602.63|1620.71|1602.91|1620.71|1602.91|1620.43|1602.63|5
1651319730000|2022-04-30 11:55:30|1620.74|1602.94|1620.61|1602.81|1620.78|1602.98|1620.55|1602.75|10
1651319740000|2022-04-30 11:55:40|1620.59|1602.79|1620.61|1602.81|1620.7|1602.9|1620.54|1602.74|7
1651319750000|2022-04-30 11:55:50|1620.7|1602.9|1620.62|1602.82|1620.7|1602.9|1620.62|1602.82|6
1651319760000|2022-04-30 11:56:00|1620.6|1602.8|1620.15|1602.35|1620.6|1602.8|1619.97|1602.17|7
1651319770000|2022-04-30 11:56:10|1620.14|1602.34|1619.36|1601.56|1620.15|1602.35|1619.32|1601.52|15
1651319780000|2022-04-30 11:56:20|1619.35|1601.55|1618.85|1601.05|1619.35|1601.55|1618.85|1601.05|8
1651319790000|2022-04-30 11:56:30|1618.86|1601.06|1618.98|1601.18|1619.14|1601.34|1618.86|1601.06|14
1651319800000|2022-04-30 11:56:40|1619.06|1601.26|1618.74|1600.94|1619.06|1601.26|1618.74|1600.94|12
1651319810000|2022-04-30 11:56:50|1618.71|1600.91|1618.7|1600.9|1618.73|1600.93|1618.7|1600.9|4
1651319820000|2022-04-30 11:57:00|1618.68|1600.88|1618.72|1600.92|1618.74|1600.94|1618.68|1600.88|5
1651319830000|2022-04-30 11:57:10|1618.74|1600.94|1618.93|1601.13|1618.93|1601.13|1618.74|1600.94|8
1651319840000|2022-04-30 11:57:20|1618.94|1601.14|1619.09|1601.29|1619.09|1601.29|1618.94|1601.14|4
1651319850000|2022-04-30 11:57:30|1619.11|1601.31|1619.58|1601.78|1619.58|1601.78|1619.08|1601.28|9
1651319860000|2022-04-30 11:57:40|1619.67|1601.87|1619.67|1601.87|1619.67|1601.87|1619.67|1601.87|1
1651319890000|2022-04-30 11:58:10|1619.75|1601.95|1619.75|1601.95|1619.75|1601.95|1619.74|1601.94|3
1651319900000|2022-04-30 11:58:20|1619.69|1601.89|1619.69|1601.89|1619.69|1601.89|1619.69|1601.89|1
1651319910000|2022-04-30 11:58:30|1619.75|1601.95|1619.46|1601.66|1619.75|1601.95|1619.44|1601.64|10
1651319920000|2022-04-30 11:58:40|1619.47|1601.67|1619.25|1601.45|1619.48|1601.68|1619.25|1601.45|10
1651319930000|2022-04-30 11:58:50|1619.23|1601.43|1619.26|1601.46|1619.34|1601.54|1619.23|1601.43|7
1651319940000|2022-04-30 11:59:00|1619.27|1601.47|1618.25|1600.45|1619.27|1601.47|1618.25|1600.45|14
1651319950000|2022-04-30 11:59:10|1618.29|1600.49|1617.53|1599.73|1618.29|1600.49|1617.53|1599.73|14
1651319960000|2022-04-30 11:59:20|1617.59|1599.79|1617.81|1600.01|1617.81|1600.01|1617.58|1599.78|15
1651319970000|2022-04-30 11:59:30|1617.85|1600.05|1618.11|1600.31|1618.11|1600.31|1617.84|1600.04|9
1651319980000|2022-04-30 11:59:40|1618.12|1600.32|1619.36|1601.56|1619.42|1601.62|1618.04|1600.24|20
1651319990000|2022-04-30 11:59:50|1619.37|1601.57|1619.36|1601.56|1619.37|1601.57|1619.36|1601.56|2
1651320000000|2022-04-30 12:00:00|1619.31|1601.51|1618.96|1601.16|1619.31|1601.51|1618.83|1601.03|16
1651320010000|2022-04-30 12:00:10|1618.97|1601.17|1618.75|1600.95|1618.97|1601.17|1618.66|1600.86|7
1651320020000|2022-04-30 12:00:20|1618.77|1600.97|1618.94|1601.14|1618.94|1601.14|1618.72|1600.92|6
1651320030000|2022-04-30 12:00:30|1618.95|1601.15|1622.24|1604.44|1622.43|1604.63|1618.95|1601.15|26
1651320040000|2022-04-30 12:00:40|1622.25|1604.45|1622.43|1604.63|1622.45|1604.65|1622.19|1604.39|12
1651320050000|2022-04-30 12:00:50|1622.45|1604.65|1622.41|1604.61|1622.45|1604.65|1622.41|1604.61|3
1651320060000|2022-04-30 12:01:00|1622.43|1604.63|1622.34|1604.54|1622.43|1604.63|1622.34|1604.54|2
1651320070000|2022-04-30 12:01:10|1622.27|1604.47|1621.95|1604.15|1622.27|1604.47|1621.87|1604.07|7
1651320080000|2022-04-30 12:01:20|1621.94|1604.14|1620.9|1603.1|1621.94|1604.14|1620.9|1603.1|10
1651320090000|2022-04-30 12:01:30|1620.88|1603.08|1620.81|1603.01|1620.89|1603.09|1620.81|1603.01|4
1651320100000|2022-04-30 12:01:40|1620.82|1603.02|1620.83|1603.03|1621.02|1603.22|1620.71|1602.91|13
1651320110000|2022-04-30 12:01:50|1620.82|1603.02|1620.82|1603.02|1620.91|1603.11|1620.8|1603|5
1651320120000|2022-04-30 12:02:00|1620.97|1603.17|1621.02|1603.22|1621.02|1603.22|1620.97|1603.17|2
1651320130000|2022-04-30 12:02:10|1620.97|1603.17|1620.81|1603.01|1620.98|1603.18|1620.81|1603.01|3
1651320140000|2022-04-30 12:02:20|1620.73|1602.93|1620.8|1603|1620.82|1603.02|1620.73|1602.93|6
1651320150000|2022-04-30 12:02:30|1620.79|1602.99|1620.74|1602.94|1620.91|1603.11|1620.72|1602.92|6
1651320160000|2022-04-30 12:02:40|1620.75|1602.95|1621.18|1603.38|1621.19|1603.39|1620.74|1602.94|9
1651320170000|2022-04-30 12:02:50|1621.19|1603.39|1621.89|1604.09|1621.95|1604.15|1621.19|1603.39|19
1651320180000|2022-04-30 12:03:00|1621.88|1604.08|1622.04|1604.24|1622.04|1604.24|1621.88|1604.08|8
1651320190000|2022-04-30 12:03:10|1622.17|1604.37|1621.9|1604.1|1622.17|1604.37|1621.76|1603.96|12
1651320200000|2022-04-30 12:03:20|1621.83|1604.03|1621.79|1603.99|1621.83|1604.03|1621.72|1603.92|12
1651320210000|2022-04-30 12:03:30|1621.76|1603.96|1621.76|1603.96|1621.83|1604.03|1621.76|1603.96|3
1651320220000|2022-04-30 12:03:40|1621.74|1603.94|1621.84|1604.04|1621.84|1604.04|1621.74|1603.94|4
1651320230000|2022-04-30 12:03:50|1621.85|1604.05|1621.8|1604|1621.94|1604.14|1621.77|1603.97|16
1651320240000|2022-04-30 12:04:00|1621.79|1603.99|1621.73|1603.93|1621.79|1603.99|1621.72|1603.92|6
1651320250000|2022-04-30 12:04:10|1621.72|1603.92|1621.57|1603.77|1621.73|1603.93|1621.56|1603.76|6
1651320260000|2022-04-30 12:04:20|1621.48|1603.68|1621.48|1603.68|1621.48|1603.68|1621.47|1603.67|3
1651320270000|2022-04-30 12:04:30|1621.53|1603.73|1622.42|1604.62|1622.42|1604.62|1621.53|1603.73|10
1651320280000|2022-04-30 12:04:40|1622.4|1604.6|1622.56|1604.76|1622.56|1604.76|1622.4|1604.6|6
1651320290000|2022-04-30 12:04:50|1622.52|1604.72|1622.43|1604.63|1622.52|1604.72|1622.42|1604.62|4
1651320300000|2022-04-30 12:05:00|1622.52|1604.72|1622.41|1604.61|1622.52|1604.72|1622.41|1604.61|4
1651320310000|2022-04-30 12:05:10|1622.56|1604.76|1622.54|1604.74|1622.56|1604.76|1622.54|1604.74|2
1651320320000|2022-04-30 12:05:20|1622.55|1604.75|1622.41|1604.61|1622.55|1604.75|1622.41|1604.61|2
1651320330000|2022-04-30 12:05:30|1622.45|1604.65|1622.45|1604.65|1622.45|1604.65|1622.45|1604.65|1
1651320340000|2022-04-30 12:05:40|1622.63|1604.83|1622.56|1604.76|1622.63|1604.83|1622.56|1604.76|7
1651320350000|2022-04-30 12:05:50|1622.64|1604.84|1622.89|1605.09|1622.9|1605.1|1622.64|1604.84|13
1651320360000|2022-04-30 12:06:00|1622.9|1605.1|1622.64|1604.84|1622.91|1605.11|1622.57|1604.77|6
1651320370000|2022-04-30 12:06:10|1622.75|1604.95|1622.71|1604.91|1622.76|1604.96|1622.71|1604.91|7
1651320380000|2022-04-30 12:06:20|1622.7|1604.9|1622.77|1604.97|1622.78|1604.98|1622.67|1604.87|10
1651320390000|2022-04-30 12:06:30|1622.76|1604.96|1622.3|1604.5|1622.78|1604.98|1622.3|1604.5|17
1651320400000|2022-04-30 12:06:40|1622.27|1604.47|1621.68|1603.88|1622.27|1604.47|1621.6|1603.8|15
1651320410000|2022-04-30 12:06:50|1621.69|1603.89|1622.25|1604.45|1622.25|1604.45|1621.69|1603.89|8
1651320420000|2022-04-30 12:07:00|1622.43|1604.63|1622.37|1604.57|1622.43|1604.63|1622.19|1604.39|9
1651320430000|2022-04-30 12:07:10|1622.38|1604.58|1622.35|1604.55|1622.44|1604.64|1622.33|1604.53|6
1651320440000|2022-04-30 12:07:20|1622.43|1604.63|1622.36|1604.56|1622.43|1604.63|1622.35|1604.55|5
1651320450000|2022-04-30 12:07:30|1622.44|1604.64|1623.24|1605.44|1623.46|1605.66|1622.44|1604.64|16
1651320460000|2022-04-30 12:07:40|1623.21|1605.41|1623.55|1605.75|1623.55|1605.75|1623.21|1605.41|6
1651320470000|2022-04-30 12:07:50|1623.58|1605.78|1623.58|1605.78|1623.59|1605.79|1623.57|1605.77|5
1651320480000|2022-04-30 12:08:00|1623.57|1605.77|1622.64|1604.84|1623.58|1605.78|1622.64|1604.84|14
1651320490000|2022-04-30 12:08:10|1622.5|1604.7|1621.44|1603.64|1622.5|1604.7|1621.43|1603.63|16
1651320500000|2022-04-30 12:08:20|1621.45|1603.65|1621.78|1603.98|1621.78|1603.98|1621.45|1603.65|10
1651320510000|2022-04-30 12:08:30|1621.79|1603.99|1622.36|1604.56|1622.38|1604.58|1621.77|1603.97|6
1651320520000|2022-04-30 12:08:40|1622.37|1604.57|1622.23|1604.43|1622.38|1604.58|1622.23|1604.43|4
1651320530000|2022-04-30 12:08:50|1622.22|1604.42|1621.64|1603.84|1622.22|1604.42|1621.64|1603.84|6
1651320540000|2022-04-30 12:09:00|1621.44|1603.64|1621.29|1603.49|1621.44|1603.64|1621.29|1603.49|3
1651320550000|2022-04-30 12:09:10|1621.31|1603.51|1621.23|1603.43|1621.33|1603.53|1621.23|1603.43|6
1651320560000|2022-04-30 12:09:20|1621.24|1603.44|1620.69|1602.89|1621.24|1603.44|1620.66|1602.86|11
1651320570000|2022-04-30 12:09:30|1620.74|1602.94|1620.61|1602.81|1620.75|1602.95|1620.61|1602.81|6
1651320580000|2022-04-30 12:09:40|1620.73|1602.93|1620.21|1602.41|1620.73|1602.93|1620.11|1602.31|11
1651320590000|2022-04-30 12:09:50|1620.01|1602.21|1619.58|1601.78|1620.01|1602.21|1619.58|1601.78|4
1651320600000|2022-04-30 12:10:00|1619.46|1601.66|1619.6|1601.8|1619.6|1601.8|1619.03|1601.23|17
1651320610000|2022-04-30 12:10:10|1619.62|1601.82|1619.57|1601.77|1619.64|1601.84|1619.57|1601.77|12
1651320620000|2022-04-30 12:10:20|1619.67|1601.87|1619.73|1601.93|1619.83|1602.03|1619.65|1601.85|10
1651320630000|2022-04-30 12:10:30|1619.72|1601.92|1620.17|1602.37|1620.17|1602.37|1619.71|1601.91|9
1651320640000|2022-04-30 12:10:40|1620.47|1602.67|1620.63|1602.83|1620.68|1602.88|1620.47|1602.67|12
1651320650000|2022-04-30 12:10:50|1620.62|1602.82|1619.92|1602.12|1620.62|1602.82|1619.92|1602.12|9
1651320660000|2022-04-30 12:11:00|1619.61|1601.81|1619.6|1601.8|1619.67|1601.87|1619.6|1601.8|7
1651320670000|2022-04-30 12:11:10|1619.61|1601.81|1619.74|1601.94|1619.75|1601.95|1619.6|1601.8|9
1651320680000|2022-04-30 12:11:20|1619.7|1601.9|1619.59|1601.79|1619.7|1601.9|1619.59|1601.79|4
1651320720000|2022-04-30 12:12:00|1619.6|1601.8|1619.93|1602.13|1619.93|1602.13|1619.59|1601.79|5
1651320740000|2022-04-30 12:12:20|1620.08|1602.28|1619.93|1602.13|1620.08|1602.28|1619.75|1601.95|12
1651320750000|2022-04-30 12:12:30|1619.87|1602.07|1619.87|1602.07|1619.93|1602.13|1619.87|1602.07|3
1651320760000|2022-04-30 12:12:40|1619.91|1602.11|1619.73|1601.93|1619.91|1602.11|1619.66|1601.86|9
1651320770000|2022-04-30 12:12:50|1619.63|1601.83|1619.6|1601.8|1619.63|1601.83|1619.6|1601.8|4
1651320780000|2022-04-30 12:13:00|1619.61|1601.81|1619.62|1601.82|1619.62|1601.82|1619.61|1601.81|2
1651320790000|2022-04-30 12:13:10|1619.64|1601.84|1619.63|1601.83|1619.64|1601.84|1619.62|1601.82|4
1651320800000|2022-04-30 12:13:20|1619.62|1601.82|1619.62|1601.82|1619.62|1601.82|1619.62|1601.82|1
1651320810000|2022-04-30 12:13:30|1619.61|1601.81|1619.59|1601.79|1619.61|1601.81|1619.59|1601.79|3
1651320820000|2022-04-30 12:13:40|1619.6|1601.8|1619.61|1601.81|1619.61|1601.81|1619.44|1601.64|8
1651320830000|2022-04-30 12:13:50|1619.64|1601.84|1619.69|1601.89|1619.81|1602.01|1619.6|1601.8|11
1651320840000|2022-04-30 12:14:00|1619.53|1601.73|1618.52|1600.72|1619.53|1601.73|1618.5|1600.7|13
1651320850000|2022-04-30 12:14:10|1618.53|1600.73|1618.67|1600.87|1618.71|1600.91|1618.05|1600.25|19
1651320860000|2022-04-30 12:14:20|1618.56|1600.76|1618.17|1600.37|1618.56|1600.76|1618.05|1600.25|12
1651320870000|2022-04-30 12:14:30|1618.19|1600.39|1617.75|1599.95|1618.22|1600.42|1617.69|1599.89|14
1651320880000|2022-04-30 12:14:40|1617.79|1599.99|1617.71|1599.91|1617.79|1599.99|1617.68|1599.88|9
1651320890000|2022-04-30 12:14:50|1617.7|1599.9|1618.41|1600.61|1618.41|1600.61|1617.7|1599.9|18
1651320900000|2022-04-30 12:15:00|1618.45|1600.65|1618.51|1600.71|1618.55|1600.75|1618.45|1600.65|7
1651320910000|2022-04-30 12:15:10|1618.56|1600.76|1618.52|1600.72|1618.56|1600.76|1618.51|1600.71|9
1651320920000|2022-04-30 12:15:20|1618.8|1601|1618.03|1600.23|1618.8|1601|1618.02|1600.22|10
1651320930000|2022-04-30 12:15:30|1618.01|1600.21|1617.74|1599.94|1618.04|1600.24|1617.68|1599.88|11
1651320940000|2022-04-30 12:15:40|1617.88|1600.08|1618.1|1600.3|1618.17|1600.37|1617.88|1600.08|13
1651320960000|2022-04-30 12:16:00|1618.18|1600.38|1618.18|1600.38|1618.18|1600.38|1618.18|1600.38|1
1651320970000|2022-04-30 12:16:10|1618.19|1600.39|1618.18|1600.38|1618.19|1600.39|1618.16|1600.36|4
1651320980000|2022-04-30 12:16:20|1618.15|1600.35|1618.2|1600.4|1618.2|1600.4|1618.15|1600.35|5
1651320990000|2022-04-30 12:16:30|1618.17|1600.37|1617.8|1600|1618.17|1600.37|1617.79|1599.99|10
1651321010000|2022-04-30 12:16:50|1617.86|1600.06|1617.75|1599.95|1617.86|1600.06|1617.74|1599.94|8
1651321020000|2022-04-30 12:17:00|1617.74|1599.94|1618.2|1600.4|1618.2|1600.4|1617.74|1599.94|12
1651321030000|2022-04-30 12:17:10|1618.21|1600.41|1618.22|1600.42|1618.22|1600.42|1618.16|1600.36|4
1651321040000|2022-04-30 12:17:20|1618.21|1600.41|1618.16|1600.36|1618.21|1600.41|1618.15|1600.35|4
1651321050000|2022-04-30 12:17:30|1618.12|1600.32|1617.81|1600.01|1618.12|1600.32|1617.81|1600.01|9
1651321060000|2022-04-30 12:17:40|1617.76|1599.96|1617.33|1599.53|1617.8|1600|1617.22|1599.42|8
1651321070000|2022-04-30 12:17:50|1617.37|1599.57|1616.15|1598.35|1617.37|1599.57|1615.97|1598.17|18
1651321080000|2022-04-30 12:18:00|1616.36|1598.56|1616.61|1598.81|1616.65|1598.85|1616.36|1598.56|13
1651321090000|2022-04-30 12:18:10|1616.6|1598.8|1616.28|1598.48|1616.6|1598.8|1616.24|1598.44|14
1651321100000|2022-04-30 12:18:20|1616.27|1598.47|1616.01|1598.21|1616.27|1598.47|1616.01|1598.21|7
1651321110000|2022-04-30 12:18:30|1616.47|1598.67|1616.74|1598.94|1616.85|1599.05|1616.47|1598.67|9
1651321120000|2022-04-30 12:18:40|1616.67|1598.87|1616.67|1598.87|1616.67|1598.87|1616.66|1598.86|3
1651321130000|2022-04-30 12:18:50|1616.56|1598.76|1616.95|1599.15|1616.95|1599.15|1616.56|1598.76|5
1651321140000|2022-04-30 12:19:00|1617.01|1599.21|1617.09|1599.29|1617.12|1599.32|1617.01|1599.21|6
1651321150000|2022-04-30 12:19:10|1617.13|1599.33|1617.11|1599.31|1617.13|1599.33|1617.08|1599.28|4
1651321160000|2022-04-30 12:19:20|1617.05|1599.25|1617.05|1599.25|1617.06|1599.26|1617.05|1599.25|3
1651321170000|2022-04-30 12:19:30|1617.04|1599.24|1617|1599.2|1617.05|1599.25|1617|1599.2|3
1651321180000|2022-04-30 12:19:40|1616.98|1599.18|1616.5|1598.7|1616.98|1599.18|1616.5|1598.7|7
1651321190000|2022-04-30 12:19:50|1616.53|1598.73|1616.49|1598.69|1616.6|1598.8|1616.48|1598.68|8
1651321200000|2022-04-30 12:20:00|1616.53|1598.73|1616.57|1598.77|1616.57|1598.77|1616.53|1598.73|5
1651321210000|2022-04-30 12:20:10|1616.58|1598.78|1616.74|1598.94|1616.74|1598.94|1616.58|1598.78|2
1651321220000|2022-04-30 12:20:20|1616.48|1598.68|1616.74|1598.94|1616.74|1598.94|1616.48|1598.68|2
1651321230000|2022-04-30 12:20:30|1616.79|1598.99|1616.79|1598.99|1616.79|1598.99|1616.79|1598.99|1
1651321240000|2022-04-30 12:20:40|1616.69|1598.89|1616.54|1598.74|1616.7|1598.9|1616.54|1598.74|7
1651321250000|2022-04-30 12:20:50|1616.53|1598.73|1616.02|1598.22|1616.53|1598.73|1616.02|1598.22|11
1651321260000|2022-04-30 12:21:00|1616.03|1598.23|1615.82|1598.02|1616.05|1598.25|1615.82|1598.02|13
1651321270000|2022-04-30 12:21:10|1615.84|1598.04|1615.81|1598.01|1615.84|1598.04|1615.8|1598|5
1651321280000|2022-04-30 12:21:20|1615.8|1598|1615.77|1597.97|1615.81|1598.01|1615.77|1597.97|6
1651321290000|2022-04-30 12:21:30|1615.72|1597.92|1615.58|1597.78|1615.79|1597.99|1615.58|1597.78|7
1651321300000|2022-04-30 12:21:40|1615.6|1597.8|1615.58|1597.78|1615.6|1597.8|1615.57|1597.77|6
1651321310000|2022-04-30 12:21:50|1615.63|1597.83|1615.59|1597.79|1615.63|1597.83|1615.59|1597.79|5
1651321330000|2022-04-30 12:22:10|1615.5|1597.7|1615.22|1597.42|1615.5|1597.7|1615.19|1597.39|8
1651321340000|2022-04-30 12:22:20|1615.14|1597.34|1615.16|1597.36|1615.22|1597.42|1615.14|1597.34|5
1651321350000|2022-04-30 12:22:30|1615.15|1597.35|1615.16|1597.36|1615.16|1597.36|1615.15|1597.35|2
1651321360000|2022-04-30 12:22:40|1615.14|1597.34|1615.2|1597.4|1615.2|1597.4|1615.13|1597.33|3
1651321370000|2022-04-30 12:22:50|1615.21|1597.41|1615.2|1597.4|1615.21|1597.41|1615.18|1597.38|6
1651321380000|2022-04-30 12:23:00|1615.21|1597.41|1615.23|1597.43|1615.25|1597.45|1615.21|1597.41|6
1651321400000|2022-04-30 12:23:20|1615.22|1597.42|1616.04|1598.24|1616.04|1598.24|1614.92|1597.12|14
1651321410000|2022-04-30 12:23:30|1616.32|1598.52|1616.21|1598.41|1616.33|1598.53|1616.16|1598.36|7
1651321420000|2022-04-30 12:23:40|1616.19|1598.39|1616.16|1598.36|1616.19|1598.39|1616.16|1598.36|3
1651321430000|2022-04-30 12:23:50|1616.18|1598.38|1616.58|1598.78|1616.58|1598.78|1616.11|1598.31|6
1651321440000|2022-04-30 12:24:00|1616.53|1598.73|1616.52|1598.72|1616.53|1598.73|1616.52|1598.72|2
1651321450000|2022-04-30 12:24:10|1616.55|1598.75|1617.28|1599.48|1617.28|1599.48|1616.55|1598.75|11
1651321460000|2022-04-30 12:24:20|1617.29|1599.49|1617.69|1599.89|1617.78|1599.98|1617.29|1599.49|12
1651321480000|2022-04-30 12:24:40|1617.62|1599.82|1617.57|1599.77|1617.62|1599.82|1617.57|1599.77|3
1651321490000|2022-04-30 12:24:50|1617.58|1599.78|1617.63|1599.83|1617.63|1599.83|1617.58|1599.78|2
1651321500000|2022-04-30 12:25:00|1617.66|1599.86|1617.66|1599.86|1617.66|1599.86|1617.66|1599.86|1
1651321510000|2022-04-30 12:25:10|1617.74|1599.94|1617.75|1599.95|1617.77|1599.97|1617.57|1599.77|7
1651321520000|2022-04-30 12:25:20|1617.72|1599.92|1617.61|1599.81|1617.72|1599.92|1617.61|1599.81|3
1651321530000|2022-04-30 12:25:30|1617.71|1599.91|1617.72|1599.92|1617.72|1599.92|1617.62|1599.82|5
1651321540000|2022-04-30 12:25:40|1617.71|1599.91|1617.22|1599.42|1617.71|1599.91|1617.07|1599.27|9
1651321550000|2022-04-30 12:25:50|1617.26|1599.46|1617.32|1599.52|1617.32|1599.52|1617.22|1599.42|4
1651321560000|2022-04-30 12:26:00|1617.31|1599.51|1617.16|1599.36|1617.31|1599.51|1617.05|1599.25|9
1651321570000|2022-04-30 12:26:10|1617.23|1599.43|1617.22|1599.42|1617.3|1599.5|1617.16|1599.36|9
1651321580000|2022-04-30 12:26:20|1617.23|1599.43|1617.56|1599.76|1617.56|1599.76|1617.22|1599.42|10
1651321590000|2022-04-30 12:26:30|1617.57|1599.77|1617.57|1599.77|1617.57|1599.77|1617.57|1599.77|1
1651321600000|2022-04-30 12:26:40|1617.84|1600.04|1618.95|1601.15|1618.99|1601.19|1617.84|1600.04|10
1651321610000|2022-04-30 12:26:50|1618.9|1601.1|1618.6|1600.8|1618.95|1601.15|1618.6|1600.8|5
1651321620000|2022-04-30 12:27:00|1618.54|1600.74|1618.4|1600.6|1618.54|1600.74|1618.4|1600.6|5
1651321630000|2022-04-30 12:27:10|1618.34|1600.54|1617.98|1600.18|1618.34|1600.54|1617.98|1600.18|7
1651321640000|2022-04-30 12:27:20|1617.99|1600.19|1617.85|1600.05|1618.04|1600.24|1617.77|1599.97|10
1651321650000|2022-04-30 12:27:30|1617.86|1600.06|1618.46|1600.66|1618.48|1600.68|1617.78|1599.98|13
1651321660000|2022-04-30 12:27:40|1618.48|1600.68|1618.84|1601.04|1618.87|1601.07|1618.48|1600.68|19
1651321670000|2022-04-30 12:27:50|1618.83|1601.03|1619.86|1602.06|1619.86|1602.06|1618.83|1601.03|16
1651321680000|2022-04-30 12:28:00|1619.92|1602.12|1619.72|1601.92|1619.92|1602.12|1619.71|1601.91|8
1651321690000|2022-04-30 12:28:10|1619.74|1601.94|1619.66|1601.86|1619.74|1601.94|1619.66|1601.86|2
1651321700000|2022-04-30 12:28:20|1619.62|1601.82|1619.61|1601.81|1619.62|1601.82|1619.61|1601.81|2
1651321710000|2022-04-30 12:28:30|1619.6|1601.8|1619.61|1601.81|1619.62|1601.82|1619.6|1601.8|4
1651321730000|2022-04-30 12:28:50|1619.64|1601.84|1619.64|1601.84|1619.64|1601.84|1619.61|1601.81|3
1651321740000|2022-04-30 12:29:00|1619.61|1601.81|1619.61|1601.81|1619.61|1601.81|1619.61|1601.81|1
1651321750000|2022-04-30 12:29:10|1619.64|1601.84|1619.63|1601.83|1619.71|1601.91|1619.63|1601.83|7
1651321760000|2022-04-30 12:29:20|1619.62|1601.82|1619.69|1601.89|1619.69|1601.89|1619.62|1601.82|4
1651321770000|2022-04-30 12:29:30|1619.73|1601.93|1619.62|1601.82|1619.73|1601.93|1619.62|1601.82|3
1651321780000|2022-04-30 12:29:40|1619.75|1601.95|1619.75|1601.95|1619.75|1601.95|1619.75|1601.95|1
1651321790000|2022-04-30 12:29:50|1619.76|1601.96|1619.8|1602|1619.8|1602|1619.76|1601.96|4
1651321800000|2022-04-30 12:30:00|1619.79|1601.99|1619.78|1601.98|1619.79|1601.99|1619.78|1601.98|2
1651321810000|2022-04-30 12:30:10|1619.79|1601.99|1620.31|1602.51|1620.31|1602.51|1619.79|1601.99|4
1651321820000|2022-04-30 12:30:20|1620.35|1602.55|1620.52|1602.72|1620.52|1602.72|1620.35|1602.55|4
1651321830000|2022-04-30 12:30:30|1620.49|1602.69|1620.49|1602.69|1620.49|1602.69|1620.49|1602.69|1
1651321850000|2022-04-30 12:30:50|1620.42|1602.62|1620.23|1602.43|1620.42|1602.62|1620.23|1602.43|2
1651321860000|2022-04-30 12:31:00|1620.4|1602.6|1620.4|1602.6|1620.4|1602.6|1620.4|1602.6|1
1651321870000|2022-04-30 12:31:10|1620.38|1602.58|1620.51|1602.71|1620.51|1602.71|1620.38|1602.58|6
1651321880000|2022-04-30 12:31:20|1620.55|1602.75|1620.82|1603.02|1620.82|1603.02|1620.55|1602.75|3
1651321890000|2022-04-30 12:31:30|1620.85|1603.05|1621.79|1603.99|1621.8|1604|1620.85|1603.05|15
1651321900000|2022-04-30 12:31:40|1621.8|1604|1621.79|1603.99|1621.8|1604|1621.79|1603.99|2
1651321910000|2022-04-30 12:31:50|1621.77|1603.97|1621.73|1603.93|1621.8|1604|1621.73|1603.93|3
1651321920000|2022-04-30 12:32:00|1621.55|1603.75|1621.62|1603.82|1621.62|1603.82|1621.55|1603.75|10
1651321940000|2022-04-30 12:32:20|1621.75|1603.95|1621.76|1603.96|1621.76|1603.96|1621.71|1603.91|5
1651321950000|2022-04-30 12:32:30|1621.71|1603.91|1621.65|1603.85|1621.76|1603.96|1621.65|1603.85|4
1651321960000|2022-04-30 12:32:40|1621.64|1603.84|1621.67|1603.87|1621.67|1603.87|1621.64|1603.84|4
1651321970000|2022-04-30 12:32:50|1621.72|1603.92|1621.71|1603.91|1621.72|1603.92|1621.71|1603.91|2
1651321980000|2022-04-30 12:33:00|1621.74|1603.94|1621.71|1603.91|1621.74|1603.94|1621.71|1603.91|4
1651322000000|2022-04-30 12:33:20|1621.7|1603.9|1620.87|1603.07|1621.7|1603.9|1620.87|1603.07|6
1651322010000|2022-04-30 12:33:30|1620.86|1603.06|1620.84|1603.04|1620.86|1603.06|1620.84|1603.04|2
1651322020000|2022-04-30 12:33:40|1620.83|1603.03|1620.7|1602.9|1620.83|1603.03|1620.7|1602.9|6
1651322040000|2022-04-30 12:34:00|1620.67|1602.87|1620.67|1602.87|1620.67|1602.87|1620.67|1602.87|1
1651322050000|2022-04-30 12:34:10|1620.66|1602.86|1620.6|1602.8|1620.66|1602.86|1620.59|1602.79|5
1651322060000|2022-04-30 12:34:20|1620.56|1602.76|1619.61|1601.81|1620.56|1602.76|1619.61|1601.81|12
1651322070000|2022-04-30 12:34:30|1619.26|1601.46|1618.94|1601.14|1619.26|1601.46|1618.84|1601.04|7
1651322080000|2022-04-30 12:34:40|1618.95|1601.15|1619.24|1601.44|1619.24|1601.44|1618.95|1601.15|14
1651322090000|2022-04-30 12:34:50|1619.25|1601.45|1619.24|1601.44|1619.25|1601.45|1619.24|1601.44|2
1651322100000|2022-04-30 12:35:00|1619.18|1601.38|1618.81|1601.01|1619.24|1601.44|1618.81|1601.01|7
1651322110000|2022-04-30 12:35:10|1618.76|1600.96|1618.7|1600.9|1618.83|1601.03|1618.69|1600.89|6
1651322120000|2022-04-30 12:35:20|1618.67|1600.87|1618.03|1600.23|1618.68|1600.88|1618.01|1600.21|13
1651322140000|2022-04-30 12:35:40|1617.74|1599.94|1616.76|1598.96|1617.74|1599.94|1616.7|1598.9|16
1651322150000|2022-04-30 12:35:50|1616.63|1598.83|1617.03|1599.23|1617.04|1599.24|1616.63|1598.83|11
1651322160000|2022-04-30 12:36:00|1617.04|1599.24|1617.55|1599.75|1617.6|1599.8|1617.04|1599.24|11
1651322170000|2022-04-30 12:36:10|1617.79|1599.99|1617.68|1599.88|1617.79|1599.99|1617.68|1599.88|5
1651322180000|2022-04-30 12:36:20|1617.71|1599.91|1617.69|1599.89|1617.73|1599.93|1617.69|1599.89|6
1651322190000|2022-04-30 12:36:30|1617.71|1599.91|1617.74|1599.94|1617.74|1599.94|1617.71|1599.91|3
1651322200000|2022-04-30 12:36:40|1617.69|1599.89|1617.7|1599.9|1617.7|1599.9|1617.69|1599.89|2
1651322210000|2022-04-30 12:36:50|1617.71|1599.91|1617.69|1599.89|1617.73|1599.93|1617.69|1599.89|5
1651322220000|2022-04-30 12:37:00|1617.7|1599.9|1617.62|1599.82|1617.7|1599.9|1617.62|1599.82|4
1651322230000|2022-04-30 12:37:10|1617.53|1599.73|1617.53|1599.73|1617.53|1599.73|1617.53|1599.73|1
1651322240000|2022-04-30 12:37:20|1617.5|1599.7|1617.85|1600.05|1617.85|1600.05|1617.49|1599.69|11
1651322250000|2022-04-30 12:37:30|1617.89|1600.09|1618.45|1600.65|1618.45|1600.65|1617.89|1600.09|8
1651322260000|2022-04-30 12:37:40|1618.59|1600.79|1618.11|1600.31|1618.59|1600.79|1618.11|1600.31|7
1651322270000|2022-04-30 12:37:50|1618.06|1600.26|1617.8|1600|1618.06|1600.26|1617.8|1600|2
1651322280000|2022-04-30 12:38:00|1617.78|1599.98|1617.82|1600.02|1617.82|1600.02|1617.78|1599.98|4
1651322290000|2022-04-30 12:38:10|1617.89|1600.09|1617.88|1600.08|1617.89|1600.09|1617.88|1600.08|2
1651322300000|2022-04-30 12:38:20|1617.85|1600.05|1618.1|1600.3|1618.1|1600.3|1617.85|1600.05|5
1651322310000|2022-04-30 12:38:30|1618.04|1600.24|1617.81|1600.01|1618.04|1600.24|1617.81|1600.01|6
1651322320000|2022-04-30 12:38:40|1617.82|1600.02|1617.81|1600.01|1617.82|1600.02|1617.79|1599.99|4
1651322340000|2022-04-30 12:39:00|1617.79|1599.99|1617.83|1600.03|1617.83|1600.03|1617.79|1599.99|4
1651322350000|2022-04-30 12:39:10|1617.82|1600.02|1617.81|1600.01|1617.82|1600.02|1617.81|1600.01|4
1651322360000|2022-04-30 12:39:20|1617.82|1600.02|1617.81|1600.01|1617.82|1600.02|1617.81|1600.01|4
1651322380000|2022-04-30 12:39:40|1617.84|1600.04|1617.85|1600.05|1617.85|1600.05|1617.84|1600.04|4
1651322390000|2022-04-30 12:39:50|1617.81|1600.01|1617.85|1600.05|1617.85|1600.05|1617.81|1600.01|3
1651322400000|2022-04-30 12:40:00|1617.84|1600.04|1617.88|1600.08|1617.88|1600.08|1617.84|1600.04|3
1651322410000|2022-04-30 12:40:10|1618.05|1600.25|1618.05|1600.25|1618.05|1600.25|1618.04|1600.24|3
1651322420000|2022-04-30 12:40:20|1618.07|1600.27|1616.59|1598.79|1618.07|1600.27|1616.59|1598.79|14
1651322430000|2022-04-30 12:40:30|1616.36|1598.56|1615.31|1597.51|1616.36|1598.56|1615.31|1597.51|22
1651322440000|2022-04-30 12:40:40|1615.3|1597.5|1615.83|1598.03|1615.86|1598.06|1615.15|1597.35|24
1651322450000|2022-04-30 12:40:50|1615.81|1598.01|1615.88|1598.08|1615.88|1598.08|1615.78|1597.98|10
1651322460000|2022-04-30 12:41:00|1615.91|1598.11|1615.92|1598.12|1615.93|1598.13|1615.91|1598.11|4
1651322470000|2022-04-30 12:41:10|1615.91|1598.11|1615.03|1597.23|1615.91|1598.11|1615.03|1597.23|17
1651322480000|2022-04-30 12:41:20|1615|1597.2|1615.17|1597.37|1615.18|1597.38|1614.98|1597.18|12
1651322490000|2022-04-30 12:41:30|1615.18|1597.38|1615.19|1597.39|1615.2|1597.4|1615.15|1597.35|5
1651322500000|2022-04-30 12:41:40|1615.15|1597.35|1615.81|1598.01|1615.81|1598.01|1615.15|1597.35|19
1651322510000|2022-04-30 12:41:50|1615.85|1598.05|1615.75|1597.95|1615.85|1598.05|1615.73|1597.93|12
1651322520000|2022-04-30 12:42:00|1615.77|1597.97|1615.53|1597.73|1615.77|1597.97|1615.53|1597.73|7
1651322530000|2022-04-30 12:42:10|1615.54|1597.74|1615.25|1597.45|1615.62|1597.82|1615.07|1597.27|20
1651322540000|2022-04-30 12:42:20|1615.24|1597.44|1615.22|1597.42|1615.24|1597.44|1615.2|1597.4|9
1651322550000|2022-04-30 12:42:30|1615.19|1597.39|1615.19|1597.39|1615.19|1597.39|1615.17|1597.37|3
1651322560000|2022-04-30 12:42:40|1615.2|1597.4|1615.2|1597.4|1615.2|1597.4|1615.17|1597.37|9
1651322570000|2022-04-30 12:42:50|1615.17|1597.37|1615.17|1597.37|1615.18|1597.38|1615.06|1597.26|7
1651322580000|2022-04-30 12:43:00|1615.2|1597.4|1614.86|1597.06|1615.2|1597.4|1614.81|1597.01|15
1651322600000|2022-04-30 12:43:20|1614.87|1597.07|1614.88|1597.08|1614.89|1597.09|1614.86|1597.06|4
1651322610000|2022-04-30 12:43:30|1614.89|1597.09|1613.72|1595.92|1614.89|1597.09|1613.72|1595.92|25
1651322620000|2022-04-30 12:43:40|1613.83|1596.03|1613.96|1596.16|1614.16|1596.36|1613.83|1596.03|7
1651322630000|2022-04-30 12:43:50|1614|1596.2|1614.24|1596.44|1614.24|1596.44|1614|1596.2|3
1651322640000|2022-04-30 12:44:00|1614.18|1596.38|1614.8|1597|1614.8|1597|1614.13|1596.33|12
1651322650000|2022-04-30 12:44:10|1614.57|1596.77|1614.57|1596.77|1614.8|1597|1614.46|1596.66|9
1651322660000|2022-04-30 12:44:20|1614.46|1596.66|1614.77|1596.97|1614.77|1596.97|1614.46|1596.66|4
1651322670000|2022-04-30 12:44:30|1614.66|1596.86|1614.59|1596.79|1614.66|1596.86|1614.59|1596.79|2
1651322690000|2022-04-30 12:44:50|1614.69|1596.89|1614.76|1596.96|1614.76|1596.96|1614.69|1596.89|3
1651322700000|2022-04-30 12:45:00|1614.82|1597.02|1615.5|1597.7|1615.5|1597.7|1614.82|1597.02|8
1651322710000|2022-04-30 12:45:10|1615.93|1598.13|1615.77|1597.97|1615.93|1598.13|1615.75|1597.95|8
1651322720000|2022-04-30 12:45:20|1615.72|1597.92|1615.09|1597.29|1615.72|1597.92|1614.92|1597.12|8
1651322730000|2022-04-30 12:45:30|1615.05|1597.25|1614.98|1597.18|1615.05|1597.25|1614.94|1597.14|6
1651322750000|2022-04-30 12:45:50|1615.01|1597.21|1614.9|1597.1|1615.01|1597.21|1614.9|1597.1|3
1651322760000|2022-04-30 12:46:00|1614.89|1597.09|1614.58|1596.78|1614.89|1597.09|1614.56|1596.76|7
1651322770000|2022-04-30 12:46:10|1614.57|1596.77|1614.68|1596.88|1614.68|1596.88|1614.57|1596.77|5
1651322780000|2022-04-30 12:46:20|1614.67|1596.87|1614.68|1596.88|1614.7|1596.9|1614.67|1596.87|3
1651322790000|2022-04-30 12:46:30|1614.7|1596.9|1614.83|1597.03|1614.83|1597.03|1614.7|1596.9|10
1651322800000|2022-04-30 12:46:40|1614.85|1597.05|1614.91|1597.11|1614.91|1597.11|1614.83|1597.03|7
1651322810000|2022-04-30 12:46:50|1615.07|1597.27|1615.63|1597.83|1615.64|1597.84|1615.07|1597.27|7
1651322830000|2022-04-30 12:47:10|1615.78|1597.98|1615.66|1597.86|1615.81|1598.01|1615.65|1597.85|7
1651322840000|2022-04-30 12:47:20|1615.49|1597.69|1615.78|1597.98|1615.78|1597.98|1615.49|1597.69|3
1651322850000|2022-04-30 12:47:30|1615.51|1597.71|1615.54|1597.74|1615.55|1597.75|1615.51|1597.71|4
1651322860000|2022-04-30 12:47:40|1615.68|1597.88|1615.69|1597.89|1615.69|1597.89|1615.68|1597.88|2
1651322870000|2022-04-30 12:47:50|1615.71|1597.91|1615.7|1597.9|1615.71|1597.91|1615.7|1597.9|2
1651322880000|2022-04-30 12:48:00|1615.71|1597.91|1615.74|1597.94|1615.74|1597.94|1615.71|1597.91|2
1651322910000|2022-04-30 12:48:30|1615.72|1597.92|1615.72|1597.92|1615.72|1597.92|1615.72|1597.92|1
1651322920000|2022-04-30 12:48:40|1615.68|1597.88|1615.78|1597.98|1615.78|1597.98|1615.68|1597.88|3
1651322930000|2022-04-30 12:48:50|1615.82|1598.02|1615.82|1598.02|1615.82|1598.02|1615.82|1598.02|1
1651322940000|2022-04-30 12:49:00|1615.94|1598.14|1615.94|1598.14|1615.94|1598.14|1615.94|1598.14|1
1651322950000|2022-04-30 12:49:10|1616.01|1598.21|1616.11|1598.31|1616.21|1598.41|1616.01|1598.21|11
1651322960000|2022-04-30 12:49:20|1616.24|1598.44|1615.73|1597.93|1616.24|1598.44|1615.61|1597.81|9
1651322970000|2022-04-30 12:49:30|1615.83|1598.03|1615.92|1598.12|1615.95|1598.15|1615.83|1598.03|5
1651322980000|2022-04-30 12:49:40|1615.91|1598.11|1615.91|1598.11|1615.92|1598.12|1615.91|1598.11|3
1651322990000|2022-04-30 12:49:50|1615.92|1598.12|1615.33|1597.53|1615.92|1598.12|1615.33|1597.53|7
1651323000000|2022-04-30 12:50:00|1615.19|1597.39|1615.24|1597.44|1615.26|1597.46|1615.19|1597.39|6
1651323010000|2022-04-30 12:50:10|1615.23|1597.43|1615.17|1597.37|1615.24|1597.44|1614.87|1597.07|12
1651323030000|2022-04-30 12:50:30|1615.2|1597.4|1615.19|1597.39|1615.2|1597.4|1615.18|1597.38|4
1651323040000|2022-04-30 12:50:40|1615.18|1597.38|1615.19|1597.39|1615.21|1597.41|1614.9|1597.1|17
1651323050000|2022-04-30 12:50:50|1615.18|1597.38|1614.98|1597.18|1615.18|1597.38|1614.98|1597.18|6
1651323060000|2022-04-30 12:51:00|1614.96|1597.16|1614.99|1597.19|1614.99|1597.19|1614.94|1597.14|3
1651323070000|2022-04-30 12:51:10|1614.98|1597.18|1614.98|1597.18|1614.98|1597.18|1614.98|1597.18|1
1651323090000|2022-04-30 12:51:30|1614.99|1597.19|1615.15|1597.35|1615.15|1597.35|1614.99|1597.19|5
1651323100000|2022-04-30 12:51:40|1615.14|1597.34|1615.22|1597.42|1615.22|1597.42|1615.14|1597.34|5
1651323110000|2022-04-30 12:51:50|1615.18|1597.38|1614.81|1597.01|1615.22|1597.42|1614.81|1597.01|15
1651323120000|2022-04-30 12:52:00|1614.75|1596.95|1614.75|1596.95|1614.75|1596.95|1614.75|1596.95|1
1651323130000|2022-04-30 12:52:10|1614.98|1597.18|1615.14|1597.34|1615.17|1597.37|1614.98|1597.18|8
1651323140000|2022-04-30 12:52:20|1615.15|1597.35|1615.17|1597.37|1615.18|1597.38|1615.13|1597.33|6
1651323150000|2022-04-30 12:52:30|1615.15|1597.35|1615.22|1597.42|1615.22|1597.42|1615.15|1597.35|6
1651323160000|2022-04-30 12:52:40|1615.19|1597.39|1615.17|1597.37|1615.19|1597.39|1615.17|1597.37|2
1651323170000|2022-04-30 12:52:50|1615.19|1597.39|1615.21|1597.41|1615.24|1597.44|1615.19|1597.39|9
1651323180000|2022-04-30 12:53:00|1615.22|1597.42|1615.68|1597.88|1615.7|1597.9|1615.21|1597.41|12
1651323200000|2022-04-30 12:53:20|1615.74|1597.94|1615.74|1597.94|1615.74|1597.94|1615.74|1597.94|1
1651323220000|2022-04-30 12:53:40|1615.56|1597.76|1615.74|1597.94|1615.74|1597.94|1615.56|1597.76|2
1651323230000|2022-04-30 12:53:50|1615.73|1597.93|1615.66|1597.86|1615.73|1597.93|1615.61|1597.81|7
1651323240000|2022-04-30 12:54:00|1615.69|1597.89|1614.98|1597.18|1615.69|1597.89|1614.98|1597.18|10
1651323250000|2022-04-30 12:54:10|1615.01|1597.21|1615.52|1597.72|1615.52|1597.72|1615|1597.2|19
1651323260000|2022-04-30 12:54:20|1615.53|1597.73|1615.34|1597.54|1615.74|1597.94|1615.34|1597.54|12
1651323270000|2022-04-30 12:54:30|1615.29|1597.49|1615.33|1597.53|1615.37|1597.57|1615.29|1597.49|14
1651323280000|2022-04-30 12:54:40|1615.3|1597.5|1615.13|1597.33|1615.34|1597.54|1615.11|1597.31|9
1651323290000|2022-04-30 12:54:50|1615.16|1597.36|1615.05|1597.25|1615.21|1597.41|1615.05|1597.25|11
1651323300000|2022-04-30 12:55:00|1615|1597.2|1615.19|1597.39|1615.21|1597.41|1615|1597.2|12
1651323310000|2022-04-30 12:55:10|1615.17|1597.37|1615.14|1597.34|1615.21|1597.41|1615.14|1597.34|12
1651323320000|2022-04-30 12:55:20|1615.18|1597.38|1615.2|1597.4|1615.2|1597.4|1615.18|1597.38|2
1651323330000|2022-04-30 12:55:30|1615.22|1597.42|1615.15|1597.35|1615.22|1597.42|1615.07|1597.27|5
1651323340000|2022-04-30 12:55:40|1615.16|1597.36|1615.15|1597.35|1615.17|1597.37|1615.14|1597.34|5
1651323350000|2022-04-30 12:55:50|1615.14|1597.34|1615.15|1597.35|1615.16|1597.36|1615.12|1597.32|7
1651323360000|2022-04-30 12:56:00|1615.13|1597.33|1615.78|1597.98|1615.78|1597.98|1615.13|1597.33|12
1651323370000|2022-04-30 12:56:10|1615.81|1598.01|1615.91|1598.11|1615.91|1598.11|1615.8|1598|5
1651323380000|2022-04-30 12:56:20|1615.9|1598.1|1615.89|1598.09|1615.9|1598.1|1615.88|1598.08|3
1651323390000|2022-04-30 12:56:30|1615.76|1597.96|1615.74|1597.94|1615.76|1597.96|1615.71|1597.91|3
1651323400000|2022-04-30 12:56:40|1615.73|1597.93|1614.91|1597.11|1615.73|1597.93|1614.89|1597.09|9
1651323410000|2022-04-30 12:56:50|1614.9|1597.1|1614.82|1597.02|1614.9|1597.1|1614.82|1597.02|3
1651323430000|2022-04-30 12:57:10|1614.8|1597|1614.78|1596.98|1615.04|1597.24|1614.72|1596.92|8
1651323440000|2022-04-30 12:57:20|1614.73|1596.93|1614.71|1596.91|1614.73|1596.93|1614.71|1596.91|2
1651323460000|2022-04-30 12:57:40|1614.69|1596.89|1614.33|1596.53|1614.69|1596.89|1614.28|1596.48|10
1651323470000|2022-04-30 12:57:50|1614.35|1596.55|1614.34|1596.54|1614.35|1596.55|1614.32|1596.52|10
1651323480000|2022-04-30 12:58:00|1614.33|1596.53|1614.24|1596.44|1614.34|1596.54|1614.14|1596.34|16
1651323490000|2022-04-30 12:58:10|1614.2|1596.4|1614.21|1596.41|1614.3|1596.5|1614.15|1596.35|22
1651323500000|2022-04-30 12:58:20|1614.28|1596.48|1614.76|1596.96|1614.87|1597.07|1614.28|1596.48|9
1651323510000|2022-04-30 12:58:30|1614.91|1597.11|1614.58|1596.78|1614.91|1597.11|1614.58|1596.78|7
1651323520000|2022-04-30 12:58:40|1614.57|1596.77|1614.58|1596.78|1614.59|1596.79|1614.57|1596.77|9
1651323530000|2022-04-30 12:58:50|1614.57|1596.77|1614.58|1596.78|1614.58|1596.78|1614.57|1596.77|2
1651323540000|2022-04-30 12:59:00|1614.59|1596.79|1614.94|1597.14|1614.94|1597.14|1614.57|1596.77|11
1651323550000|2022-04-30 12:59:10|1614.89|1597.09|1614.8|1597|1614.95|1597.15|1614.8|1597|7
1651323560000|2022-04-30 12:59:20|1614.74|1596.94|1614.9|1597.1|1614.9|1597.1|1614.73|1596.93|6
1651323570000|2022-04-30 12:59:30|1614.95|1597.15|1614.95|1597.15|1614.95|1597.15|1614.95|1597.15|1
1651323580000|2022-04-30 12:59:40|1614.85|1597.05|1614.84|1597.04|1614.85|1597.05|1614.84|1597.04|4
1651323590000|2022-04-30 12:59:50|1614.87|1597.07|1614.96|1597.16|1614.96|1597.16|1614.87|1597.07|5
1651323600000|2022-04-30 13:00:00|1614.89|1597.09|1614.84|1597.04|1614.89|1597.09|1614.73|1596.93|11
1651323610000|2022-04-30 13:00:10|1614.77|1596.97|1614.74|1596.94|1614.84|1597.04|1614.74|1596.94|8
1651323620000|2022-04-30 13:00:20|1614.85|1597.05|1614.7|1596.9|1614.92|1597.12|1614.7|1596.9|5
1651323630000|2022-04-30 13:00:30|1614.68|1596.88|1614.5|1596.7|1614.68|1596.88|1614.18|1596.38|17
1651323640000|2022-04-30 13:00:40|1614.51|1596.71|1614.59|1596.79|1614.59|1596.79|1614.51|1596.71|4
1651323650000|2022-04-30 13:00:50|1614.6|1596.8|1615.18|1597.38|1615.18|1597.38|1614.6|1596.8|5
1651323660000|2022-04-30 13:01:00|1615.13|1597.33|1615.55|1597.75|1615.55|1597.75|1615.13|1597.33|7
1651323670000|2022-04-30 13:01:10|1615.49|1597.69|1615.55|1597.75|1615.55|1597.75|1615.49|1597.69|2
1651323680000|2022-04-30 13:01:20|1615.65|1597.85|1615.65|1597.85|1615.65|1597.85|1615.65|1597.85|1
1651323690000|2022-04-30 13:01:30|1615.66|1597.86|1616.34|1598.54|1616.34|1598.54|1615.64|1597.84|8
1651323700000|2022-04-30 13:01:40|1616.45|1598.65|1616.47|1598.67|1616.47|1598.67|1616.45|1598.65|2
1651323710000|2022-04-30 13:01:50|1616.52|1598.72|1616.52|1598.72|1616.52|1598.72|1616.52|1598.72|1
1651323720000|2022-04-30 13:02:00|1616.57|1598.77|1616.31|1598.51|1616.57|1598.77|1616.31|1598.51|2
1651323730000|2022-04-30 13:02:10|1616.28|1598.48|1615.95|1598.15|1616.28|1598.48|1615.95|1598.15|19
1651323740000|2022-04-30 13:02:20|1616|1598.2|1615.96|1598.16|1616.03|1598.23|1615.96|1598.16|5
1651323750000|2022-04-30 13:02:30|1615.7|1597.9|1616.55|1598.75|1616.55|1598.75|1615.7|1597.9|13
1651323760000|2022-04-30 13:02:40|1616.59|1598.79|1616.52|1598.72|1616.8|1599|1616.52|1598.72|10
1651323770000|2022-04-30 13:02:50|1616.5|1598.7|1616.36|1598.56|1616.5|1598.7|1616.36|1598.56|4
1651323780000|2022-04-30 13:03:00|1616.04|1598.24|1615.44|1597.64|1616.04|1598.24|1615.44|1597.64|7
1651323790000|2022-04-30 13:03:10|1615.25|1597.45|1615.31|1597.51|1615.31|1597.51|1615.03|1597.23|16
1651323800000|2022-04-30 13:03:20|1615.32|1597.52|1615.29|1597.49|1615.32|1597.52|1615.26|1597.46|9
1651323810000|2022-04-30 13:03:30|1615.28|1597.48|1614.66|1596.86|1615.28|1597.48|1614.66|1596.86|12
1651323820000|2022-04-30 13:03:40|1614.29|1596.49|1613.85|1596.05|1614.29|1596.49|1613.77|1595.97|18
1651323830000|2022-04-30 13:03:50|1613.84|1596.04|1614.01|1596.21|1614.01|1596.21|1613.6|1595.8|21
1651323840000|2022-04-30 13:04:00|1614.03|1596.23|1614.19|1596.39|1614.22|1596.42|1613.99|1596.19|14
1651323850000|2022-04-30 13:04:10|1614.22|1596.42|1615.25|1597.45|1615.25|1597.45|1614.22|1596.42|14
1651323860000|2022-04-30 13:04:20|1615.27|1597.47|1615.17|1597.37|1615.27|1597.47|1615.16|1597.36|7
1651323870000|2022-04-30 13:04:30|1615.19|1597.39|1615.28|1597.48|1615.28|1597.48|1615.19|1597.39|6
1651323880000|2022-04-30 13:04:40|1615.31|1597.51|1615.19|1597.39|1615.31|1597.51|1615.18|1597.38|17
1651323890000|2022-04-30 13:04:50|1615.17|1597.37|1614.14|1596.34|1615.17|1597.37|1614.02|1596.22|15
1651323900000|2022-04-30 13:05:00|1614.07|1596.27|1613.21|1595.41|1614.18|1596.38|1613.19|1595.39|18
1651323910000|2022-04-30 13:05:10|1613.27|1595.47|1614.04|1596.24|1614.04|1596.24|1613.27|1595.47|13
1651323920000|2022-04-30 13:05:20|1614.05|1596.25|1614.06|1596.26|1614.1|1596.3|1614.04|1596.24|14
1651323930000|2022-04-30 13:05:30|1614.07|1596.27|1614.69|1596.89|1614.69|1596.89|1614.07|1596.27|10
1651323940000|2022-04-30 13:05:40|1614.7|1596.9|1614.78|1596.98|1614.8|1597|1614.7|1596.9|9
1651323950000|2022-04-30 13:05:50|1614.77|1596.97|1614.77|1596.97|1614.78|1596.98|1614.77|1596.97|7
1651323960000|2022-04-30 13:06:00|1614.78|1596.98|1614.77|1596.97|1614.95|1597.15|1614.68|1596.88|15
1651323970000|2022-04-30 13:06:10|1614.82|1597.02|1615.97|1598.17|1615.97|1598.17|1614.82|1597.02|16
1651323980000|2022-04-30 13:06:20|1616.17|1598.37|1616.89|1599.09|1616.89|1599.09|1616.17|1598.37|19
1651323990000|2022-04-30 13:06:30|1617.14|1599.34|1617.59|1599.79|1617.59|1599.79|1617.13|1599.33|7
1651324000000|2022-04-30 13:06:40|1617.7|1599.9|1617.7|1599.9|1617.7|1599.9|1617.7|1599.9|1
1651324010000|2022-04-30 13:06:50|1617.63|1599.83|1618.14|1600.34|1618.14|1600.34|1617.63|1599.83|7
1651324020000|2022-04-30 13:07:00|1618.18|1600.38|1617.92|1600.12|1618.18|1600.38|1617.92|1600.12|6
1651324030000|2022-04-30 13:07:10|1617.91|1600.11|1617.86|1600.06|1617.91|1600.11|1617.86|1600.06|7
1651324040000|2022-04-30 13:07:20|1617.88|1600.08|1617.88|1600.08|1617.88|1600.08|1617.88|1600.08|1
1651324050000|2022-04-30 13:07:30|1618.06|1600.26|1617.17|1599.37|1618.06|1600.26|1617.06|1599.26|9
1651324060000|2022-04-30 13:07:40|1617.25|1599.45|1617.26|1599.46|1617.31|1599.51|1617.22|1599.42|9
1651324070000|2022-04-30 13:07:50|1617.28|1599.48|1617.33|1599.53|1617.33|1599.53|1617.27|1599.47|6
1651324080000|2022-04-30 13:08:00|1617.32|1599.52|1617.2|1599.4|1617.32|1599.52|1617.17|1599.37|8
1651324090000|2022-04-30 13:08:10|1617.22|1599.42|1616.82|1599.02|1617.22|1599.42|1616.81|1599.01|9
1651324100000|2022-04-30 13:08:20|1616.81|1599.01|1617.3|1599.5|1617.3|1599.5|1616.81|1599.01|10
1651324110000|2022-04-30 13:08:30|1617.31|1599.51|1617.28|1599.48|1617.32|1599.52|1617.28|1599.48|6
1651324120000|2022-04-30 13:08:40|1617.06|1599.26|1616.76|1598.96|1617.06|1599.26|1616.76|1598.96|9
1651324130000|2022-04-30 13:08:50|1616.64|1598.84|1616.62|1598.82|1616.64|1598.84|1616.61|1598.81|8
1651324140000|2022-04-30 13:09:00|1616.61|1598.81|1616.86|1599.06|1616.86|1599.06|1616.61|1598.81|6
1651324150000|2022-04-30 13:09:10|1616.82|1599.02|1617.11|1599.31|1617.11|1599.31|1616.82|1599.02|7
1651324170000|2022-04-30 13:09:30|1617.1|1599.3|1617.14|1599.34|1617.14|1599.34|1617.1|1599.3|2
1651324180000|2022-04-30 13:09:40|1617.31|1599.51|1617.3|1599.5|1617.31|1599.51|1617.3|1599.5|2
1651324190000|2022-04-30 13:09:50|1617.31|1599.51|1617.3|1599.5|1617.31|1599.51|1617.28|1599.48|6
1651324200000|2022-04-30 13:10:00|1617.28|1599.48|1617.31|1599.51|1617.31|1599.51|1617.28|1599.48|3
1651324210000|2022-04-30 13:10:10|1617.29|1599.49|1617.8|1600|1617.8|1600|1617.29|1599.49|9
1651324220000|2022-04-30 13:10:20|1617.81|1600.01|1617.85|1600.05|1617.9|1600.1|1617.81|1600.01|3
1651324230000|2022-04-30 13:10:30|1617.86|1600.06|1617.83|1600.03|1617.86|1600.06|1617.83|1600.03|2
1651324240000|2022-04-30 13:10:40|1617.75|1599.95|1617.75|1599.95|1617.75|1599.95|1617.75|1599.95|1
1651324250000|2022-04-30 13:10:50|1617.81|1600.01|1617.81|1600.01|1617.81|1600.01|1617.81|1600.01|1
1651324260000|2022-04-30 13:11:00|1617.76|1599.96|1617.76|1599.96|1617.76|1599.96|1617.76|1599.96|1
1651324270000|2022-04-30 13:11:10|1617.37|1599.57|1617.75|1599.95|1617.75|1599.95|1617.37|1599.57|3
1651324290000|2022-04-30 13:11:30|1617.9|1600.1|1618.02|1600.22|1618.02|1600.22|1617.9|1600.1|2
1651324300000|2022-04-30 13:11:40|1618.14|1600.34|1618.07|1600.27|1618.14|1600.34|1618.07|1600.27|5
1651324310000|2022-04-30 13:11:50|1618.1|1600.3|1618.07|1600.27|1618.1|1600.3|1618.07|1600.27|7
1651324320000|2022-04-30 13:12:00|1618.14|1600.34|1616.35|1598.55|1618.14|1600.34|1616.35|1598.55|22
1651324330000|2022-04-30 13:12:10|1616.36|1598.56|1616.71|1598.91|1616.71|1598.91|1616.34|1598.54|13
1651324340000|2022-04-30 13:12:20|1616.7|1598.9|1617.06|1599.26|1617.06|1599.26|1616.7|1598.9|8
1651324350000|2022-04-30 13:12:30|1617.04|1599.24|1617.06|1599.26|1617.07|1599.27|1617.01|1599.21|8
1651324360000|2022-04-30 13:12:40|1617.04|1599.24|1616.95|1599.15|1617.06|1599.26|1616.95|1599.15|9
1651324370000|2022-04-30 13:12:50|1617.03|1599.23|1617.68|1599.88|1617.68|1599.88|1616.84|1599.04|21
1651324380000|2022-04-30 13:13:00|1617.69|1599.89|1618.15|1600.35|1618.15|1600.35|1617.69|1599.89|15
1651324390000|2022-04-30 13:13:10|1618.27|1600.47|1619.2|1601.4|1619.2|1601.4|1618.27|1600.47|20
1651324400000|2022-04-30 13:13:20|1619.14|1601.34|1618.89|1601.09|1619.23|1601.43|1618.87|1601.07|11
1651324410000|2022-04-30 13:13:30|1618.86|1601.06|1618.74|1600.94|1618.87|1601.07|1618.73|1600.93|5
1651324420000|2022-04-30 13:13:40|1618.91|1601.11|1618.81|1601.01|1619.14|1601.34|1618.81|1601.01|9
1651324430000|2022-04-30 13:13:50|1618.8|1601|1618.39|1600.59|1618.82|1601.02|1618.33|1600.53|16
1651324440000|2022-04-30 13:14:00|1618.38|1600.58|1618.11|1600.31|1618.39|1600.59|1618.04|1600.24|15
1651324450000|2022-04-30 13:14:10|1618.12|1600.32|1618.29|1600.49|1618.29|1600.49|1618.11|1600.31|10
1651324460000|2022-04-30 13:14:20|1618.31|1600.51|1618.34|1600.54|1618.34|1600.54|1618.31|1600.51|5
1651324470000|2022-04-30 13:14:30|1618.33|1600.53|1618.19|1600.39|1618.33|1600.53|1618.19|1600.39|4
1651324500000|2022-04-30 13:15:00|1618.18|1600.38|1618.19|1600.39|1618.19|1600.39|1618.18|1600.38|2
1651324510000|2022-04-30 13:15:10|1618.2|1600.4|1618.16|1600.36|1618.71|1600.91|1618.16|1600.36|14
1651324520000|2022-04-30 13:15:20|1618.2|1600.4|1618.23|1600.43|1618.28|1600.48|1618.2|1600.4|8
1651324530000|2022-04-30 13:15:30|1618.24|1600.44|1618.24|1600.44|1618.29|1600.49|1618.22|1600.42|12
1651324540000|2022-04-30 13:15:40|1618.22|1600.42|1618|1600.2|1618.28|1600.48|1617.98|1600.18|12
1651324550000|2022-04-30 13:15:50|1617.98|1600.18|1618.04|1600.24|1618.04|1600.24|1617.98|1600.18|15
1651324560000|2022-04-30 13:16:00|1617.99|1600.19|1618.01|1600.21|1618.03|1600.23|1617.99|1600.19|7
1651324570000|2022-04-30 13:16:10|1617.99|1600.19|1617.96|1600.16|1617.99|1600.19|1617.94|1600.14|4
1651324580000|2022-04-30 13:16:20|1617.93|1600.13|1617.91|1600.11|1617.99|1600.19|1617.91|1600.11|5
1651324590000|2022-04-30 13:16:30|1617.94|1600.14|1617.92|1600.12|1617.94|1600.14|1617.91|1600.11|3
1651324600000|2022-04-30 13:16:40|1617.94|1600.14|1617.85|1600.05|1617.94|1600.14|1617.83|1600.03|13
1651324610000|2022-04-30 13:16:50|1617.84|1600.04|1617.85|1600.05|1617.87|1600.07|1617.84|1600.04|7
1651324620000|2022-04-30 13:17:00|1617.95|1600.15|1617.93|1600.13|1617.96|1600.16|1617.87|1600.07|7
1651324630000|2022-04-30 13:17:10|1617.94|1600.14|1617.92|1600.12|1617.94|1600.14|1617.92|1600.12|2
1651324640000|2022-04-30 13:17:20|1617.77|1599.97|1617.77|1599.97|1617.77|1599.97|1617.77|1599.97|1
1651324660000|2022-04-30 13:17:40|1617.79|1599.99|1618.21|1600.41|1618.24|1600.44|1617.78|1599.98|9
1651324670000|2022-04-30 13:17:50|1618.22|1600.42|1618.31|1600.51|1618.31|1600.51|1618.22|1600.42|10
1651324680000|2022-04-30 13:18:00|1618.32|1600.52|1618.25|1600.45|1618.32|1600.52|1618.24|1600.44|3
1651324690000|2022-04-30 13:18:10|1618.26|1600.46|1618.86|1601.06|1618.86|1601.06|1618.26|1600.46|9
1651324720000|2022-04-30 13:18:40|1619.35|1601.55|1619.67|1601.87|1619.68|1601.88|1619.35|1601.55|12
1651324730000|2022-04-30 13:18:50|1619.7|1601.9|1619.7|1601.9|1619.7|1601.9|1619.7|1601.9|1
1651324740000|2022-04-30 13:19:00|1619.6|1601.8|1619.97|1602.17|1619.97|1602.17|1619.6|1601.8|7
1651324750000|2022-04-30 13:19:10|1620|1602.2|1620.05|1602.25|1620.05|1602.25|1619.99|1602.19|6
1651324760000|2022-04-30 13:19:20|1620.06|1602.26|1620.51|1602.71|1620.51|1602.71|1620.05|1602.25|10
1651324770000|2022-04-30 13:19:30|1620.58|1602.78|1620.21|1602.41|1620.58|1602.78|1620.2|1602.4|10
1651324780000|2022-04-30 13:19:40|1620.22|1602.42|1620.69|1602.89|1620.69|1602.89|1619.96|1602.16|15
1651324790000|2022-04-30 13:19:50|1620.51|1602.71|1620.51|1602.71|1620.51|1602.71|1620.51|1602.71|1
1651324800000|2022-04-30 13:20:00|1620.5|1602.7|1620.51|1602.71|1620.51|1602.71|1620.5|1602.7|2
1651324810000|2022-04-30 13:20:10|1620.76|1602.96|1621.63|1603.83|1621.68|1603.88|1620.76|1602.96|15
1651324820000|2022-04-30 13:20:20|1621.84|1604.04|1620.91|1603.11|1621.86|1604.06|1620.91|1603.11|19
1651324830000|2022-04-30 13:20:30|1620.9|1603.1|1620.02|1602.22|1620.93|1603.13|1620.02|1602.22|15
1651324840000|2022-04-30 13:20:40|1620.03|1602.23|1619.75|1601.95|1620.17|1602.37|1619.75|1601.95|16
1651324850000|2022-04-30 13:20:50|1619.76|1601.96|1619.57|1601.77|1619.82|1602.02|1619.55|1601.75|9
1651324860000|2022-04-30 13:21:00|1619.59|1601.79|1619.97|1602.17|1619.97|1602.17|1619.59|1601.79|10
1651324870000|2022-04-30 13:21:10|1620.06|1602.26|1620.77|1602.97|1620.78|1602.98|1620.06|1602.26|12
1651324880000|2022-04-30 13:21:20|1620.78|1602.98|1620.7|1602.9|1620.8|1603|1620.58|1602.78|9
1651324890000|2022-04-30 13:21:30|1620.74|1602.94|1620.71|1602.91|1620.74|1602.94|1620.71|1602.91|7
1651324900000|2022-04-30 13:21:40|1620.65|1602.85|1620.9|1603.1|1620.9|1603.1|1620.65|1602.85|11
1651324910000|2022-04-30 13:21:50|1620.89|1603.09|1620.63|1602.83|1620.91|1603.11|1620.63|1602.83|8
1651324920000|2022-04-30 13:22:00|1620.64|1602.84|1620.71|1602.91|1620.71|1602.91|1620.64|1602.84|6
1651324930000|2022-04-30 13:22:10|1620.55|1602.75|1620.58|1602.78|1620.65|1602.85|1620.5|1602.7|10
1651324940000|2022-04-30 13:22:20|1620.54|1602.74|1620.55|1602.75|1620.55|1602.75|1620.52|1602.72|4
1651324950000|2022-04-30 13:22:30|1620.69|1602.89|1620.03|1602.23|1620.69|1602.89|1620.02|1602.22|20
1651324960000|2022-04-30 13:22:40|1620.04|1602.24|1620.03|1602.23|1620.05|1602.25|1619.99|1602.19|9
1651324970000|2022-04-30 13:22:50|1620.05|1602.25|1620.05|1602.25|1620.05|1602.25|1620.01|1602.21|6
1651324980000|2022-04-30 13:23:00|1620.04|1602.24|1620.04|1602.24|1620.1|1602.3|1620.04|1602.24|7
1651324990000|2022-04-30 13:23:10|1620.05|1602.25|1620.02|1602.22|1620.06|1602.26|1620.02|1602.22|3
1651325000000|2022-04-30 13:23:20|1619.96|1602.16|1619.96|1602.16|1619.96|1602.16|1619.96|1602.16|1
1651325010000|2022-04-30 13:23:30|1619.93|1602.13|1619.96|1602.16|1619.97|1602.17|1619.92|1602.12|10
1651325020000|2022-04-30 13:23:40|1619.97|1602.17|1619.99|1602.19|1619.99|1602.19|1619.93|1602.13|10
1651325030000|2022-04-30 13:23:50|1620|1602.2|1619.99|1602.19|1620.03|1602.23|1619.97|1602.17|9
1651325040000|2022-04-30 13:24:00|1619.97|1602.17|1619.99|1602.19|1620.03|1602.23|1619.96|1602.16|6
1651325060000|2022-04-30 13:24:20|1619.96|1602.16|1619.98|1602.18|1619.98|1602.18|1619.96|1602.16|3
1651325070000|2022-04-30 13:24:30|1619.97|1602.17|1619.98|1602.18|1619.98|1602.18|1619.97|1602.17|4
1651325080000|2022-04-30 13:24:40|1620.01|1602.21|1620.08|1602.28|1620.1|1602.3|1620.01|1602.21|5
1651325090000|2022-04-30 13:24:50|1620.09|1602.29|1620.02|1602.22|1620.09|1602.29|1620.01|1602.21|6
1651325100000|2022-04-30 13:25:00|1619.97|1602.17|1619.94|1602.14|1619.97|1602.17|1619.94|1602.14|2
1651325110000|2022-04-30 13:25:10|1619.91|1602.11|1619.91|1602.11|1619.91|1602.11|1619.91|1602.11|1
1651325120000|2022-04-30 13:25:20|1619.94|1602.14|1619.98|1602.18|1619.98|1602.18|1619.94|1602.14|4
1651325130000|2022-04-30 13:25:30|1619.97|1602.17|1620.12|1602.32|1620.12|1602.32|1619.97|1602.17|5
1651325140000|2022-04-30 13:25:40|1620.11|1602.31|1620.12|1602.32|1620.12|1602.32|1620.11|1602.31|6
1651325160000|2022-04-30 13:26:00|1620.19|1602.39|1620.11|1602.31|1620.19|1602.39|1620.11|1602.31|7
1651325180000|2022-04-30 13:26:20|1620.35|1602.55|1620.13|1602.33|1620.36|1602.56|1620.13|1602.33|4
1651325190000|2022-04-30 13:26:30|1620.1|1602.3|1619.65|1601.85|1620.1|1602.3|1619.65|1601.85|4
1651325200000|2022-04-30 13:26:40|1619.78|1601.98|1619.33|1601.53|1619.78|1601.98|1619.32|1601.52|8
1651325210000|2022-04-30 13:26:50|1619.26|1601.46|1618.25|1600.45|1619.26|1601.46|1618.24|1600.44|15
1651325220000|2022-04-30 13:27:00|1618.24|1600.44|1618.7|1600.9|1618.84|1601.04|1618.03|1600.23|17
1651325230000|2022-04-30 13:27:10|1618.69|1600.89|1619.36|1601.56|1619.36|1601.56|1618.67|1600.87|17
1651325240000|2022-04-30 13:27:20|1619.37|1601.57|1619.38|1601.58|1619.38|1601.58|1619.37|1601.57|2
1651325250000|2022-04-30 13:27:30|1619.39|1601.59|1619.38|1601.58|1619.39|1601.59|1619.38|1601.58|2
1651325260000|2022-04-30 13:27:40|1619.39|1601.59|1619.38|1601.58|1619.39|1601.59|1619.38|1601.58|4
1651325270000|2022-04-30 13:27:50|1619.36|1601.56|1619.21|1601.41|1619.36|1601.56|1619.15|1601.35|17
1651325280000|2022-04-30 13:28:00|1619.28|1601.48|1619.06|1601.26|1619.28|1601.48|1619.06|1601.26|3
1651325290000|2022-04-30 13:28:10|1619.1|1601.3|1619.1|1601.3|1619.1|1601.3|1619.1|1601.3|1
1651325300000|2022-04-30 13:28:20|1619.08|1601.28|1619.04|1601.24|1619.1|1601.3|1619.04|1601.24|5
1651325310000|2022-04-30 13:28:30|1619.05|1601.25|1618.84|1601.04|1619.07|1601.27|1618.81|1601.01|16
1651325320000|2022-04-30 13:28:40|1618.85|1601.05|1618.87|1601.07|1618.95|1601.15|1618.84|1601.04|13
1651325330000|2022-04-30 13:28:50|1618.88|1601.08|1619|1601.2|1619|1601.2|1618.86|1601.06|11
1651325340000|2022-04-30 13:29:00|1619.02|1601.22|1618.97|1601.17|1619.02|1601.22|1618.95|1601.15|8
1651325350000|2022-04-30 13:29:10|1618.96|1601.16|1618.97|1601.17|1618.97|1601.17|1618.95|1601.15|4
1651325360000|2022-04-30 13:29:20|1618.95|1601.15|1618.94|1601.14|1619.08|1601.28|1618.94|1601.14|8
1651325370000|2022-04-30 13:29:30|1618.93|1601.13|1618.44|1600.64|1619.11|1601.31|1618.42|1600.62|19
1651325380000|2022-04-30 13:29:40|1618.43|1600.63|1618.35|1600.55|1618.43|1600.63|1618.32|1600.52|10
1651325390000|2022-04-30 13:29:50|1618.28|1600.48|1618.41|1600.61|1618.41|1600.61|1618.28|1600.48|4
1651325400000|2022-04-30 13:30:00|1618.37|1600.57|1618.7|1600.9|1618.75|1600.95|1618.37|1600.57|19
1651325410000|2022-04-30 13:30:10|1618.69|1600.89|1618.91|1601.11|1618.91|1601.11|1618.66|1600.86|13
1651325420000|2022-04-30 13:30:20|1618.94|1601.14|1619.92|1602.12|1619.99|1602.19|1618.94|1601.14|15
1651325440000|2022-04-30 13:30:40|1620.04|1602.24|1619.77|1601.97|1620.04|1602.24|1619.77|1601.97|4
1651325450000|2022-04-30 13:30:50|1619.75|1601.95|1619.44|1601.64|1619.75|1601.95|1619.42|1601.62|11
1651325460000|2022-04-30 13:31:00|1619.33|1601.53|1619.63|1601.83|1619.73|1601.93|1619.33|1601.53|7
1651325480000|2022-04-30 13:31:20|1619.65|1601.85|1619.7|1601.9|1619.73|1601.93|1619.65|1601.85|5
1651325490000|2022-04-30 13:31:30|1619.51|1601.71|1619.03|1601.23|1619.51|1601.71|1619.01|1601.21|7
1651325510000|2022-04-30 13:31:50|1619.02|1601.22|1619.32|1601.52|1619.32|1601.52|1618.98|1601.18|11
1651325520000|2022-04-30 13:32:00|1619.28|1601.48|1619.3|1601.5|1619.37|1601.57|1619.28|1601.48|6
1651325530000|2022-04-30 13:32:10|1619.24|1601.44|1619.33|1601.53|1619.34|1601.54|1619.24|1601.44|7
1651325540000|2022-04-30 13:32:20|1619.32|1601.52|1619.31|1601.51|1619.34|1601.54|1619.26|1601.46|5
1651325550000|2022-04-30 13:32:30|1619.32|1601.52|1619.35|1601.55|1619.35|1601.55|1619.32|1601.52|7
1651325560000|2022-04-30 13:32:40|1619.3|1601.5|1619.24|1601.44|1619.3|1601.5|1619|1601.2|15
1651325570000|2022-04-30 13:32:50|1619.26|1601.46|1619.27|1601.47|1619.32|1601.52|1619.26|1601.46|12
1651325580000|2022-04-30 13:33:00|1619.24|1601.44|1619.26|1601.46|1619.27|1601.47|1619.24|1601.44|6
1651325590000|2022-04-30 13:33:10|1619.27|1601.47|1617.1|1599.3|1619.27|1601.47|1617.1|1599.3|18
1651325600000|2022-04-30 13:33:20|1617.03|1599.23|1616.99|1599.19|1617.05|1599.25|1615.82|1598.02|30
1651325610000|2022-04-30 13:33:30|1617.47|1599.67|1617.2|1599.4|1617.47|1599.67|1617.2|1599.4|6
1651325620000|2022-04-30 13:33:40|1616.89|1599.09|1616.68|1598.88|1616.89|1599.09|1616.68|1598.88|3
1651325630000|2022-04-30 13:33:50|1616.59|1598.79|1616.62|1598.82|1616.69|1598.89|1616.59|1598.79|11
1651325640000|2022-04-30 13:34:00|1616.46|1598.66|1615.22|1597.42|1616.52|1598.72|1615.22|1597.42|18
1651325650000|2022-04-30 13:34:10|1615.19|1597.39|1614.6|1596.8|1615.3|1597.5|1614.59|1596.79|15
1651325660000|2022-04-30 13:34:20|1614.59|1596.79|1614.57|1596.77|1614.6|1596.8|1614.57|1596.77|4
1651325670000|2022-04-30 13:34:30|1614.58|1596.78|1612.63|1594.83|1614.58|1596.78|1612.6|1594.8|24
1651325680000|2022-04-30 13:34:40|1612.65|1594.85|1612|1594.2|1612.85|1595.05|1612|1594.2|19
1651325690000|2022-04-30 13:34:50|1612.11|1594.31|1611.88|1594.08|1612.16|1594.36|1611.81|1594.01|11
1651325700000|2022-04-30 13:35:00|1611.95|1594.15|1612.71|1594.91|1612.74|1594.94|1611.95|1594.15|15
1651325710000|2022-04-30 13:35:10|1612.82|1595.02|1614.37|1596.57|1614.37|1596.57|1612.82|1595.02|30
1651325720000|2022-04-30 13:35:20|1614.39|1596.59|1614.62|1596.82|1614.85|1597.05|1614.39|1596.59|19
1651325730000|2022-04-30 13:35:30|1614.59|1596.79|1614.64|1596.84|1614.64|1596.84|1614.59|1596.79|3
1651325740000|2022-04-30 13:35:40|1614.62|1596.82|1614.64|1596.84|1614.66|1596.86|1614.62|1596.82|9
1651325750000|2022-04-30 13:35:50|1614.54|1596.74|1612.68|1594.88|1614.54|1596.74|1612.52|1594.72|24
1651325760000|2022-04-30 13:36:00|1612.67|1594.87|1612.7|1594.9|1612.78|1594.98|1612.61|1594.81|15
1651325770000|2022-04-30 13:36:10|1612.68|1594.88|1612.73|1594.93|1612.73|1594.93|1612.65|1594.85|10
1651325780000|2022-04-30 13:36:20|1612.72|1594.92|1612.68|1594.88|1612.75|1594.95|1612.68|1594.88|7
1651325790000|2022-04-30 13:36:30|1612.54|1594.74|1612.14|1594.34|1612.54|1594.74|1612.14|1594.34|15
1651325800000|2022-04-30 13:36:40|1611.96|1594.16|1611.96|1594.16|1611.96|1594.16|1611.96|1594.16|1
1651325810000|2022-04-30 13:36:50|1612.05|1594.25|1611.31|1593.51|1612.05|1594.25|1611.3|1593.5|13
1651325820000|2022-04-30 13:37:00|1611.3|1593.5|1611.79|1593.99|1611.79|1593.99|1611.24|1593.44|11
1651325830000|2022-04-30 13:37:10|1611.85|1594.05|1611.55|1593.75|1611.85|1594.05|1611.55|1593.75|12
1651325840000|2022-04-30 13:37:20|1611.56|1593.76|1611.55|1593.75|1611.56|1593.76|1611.55|1593.75|2
1651325850000|2022-04-30 13:37:30|1611.86|1594.06|1612.12|1594.32|1612.12|1594.32|1611.86|1594.06|5
1651325860000|2022-04-30 13:37:40|1612.16|1594.36|1611.84|1594.04|1612.21|1594.41|1611.84|1594.04|8
1651325870000|2022-04-30 13:37:50|1611.83|1594.03|1611.26|1593.46|1611.83|1594.03|1611.26|1593.46|9
1651325880000|2022-04-30 13:38:00|1611.15|1593.35|1611.15|1593.35|1611.15|1593.35|1611.15|1593.35|1
1651325900000|2022-04-30 13:38:20|1611.19|1593.39|1611.17|1593.37|1611.19|1593.39|1611.16|1593.36|3
1651325910000|2022-04-30 13:38:30|1611.3|1593.5|1611.41|1593.61|1611.41|1593.61|1611.3|1593.5|6
1651325920000|2022-04-30 13:38:40|1611.4|1593.6|1611.42|1593.62|1611.43|1593.63|1611.39|1593.59|5
1651325930000|2022-04-30 13:38:50|1611.62|1593.82|1611.99|1594.19|1611.99|1594.19|1611.61|1593.81|13
1651325940000|2022-04-30 13:39:00|1612.03|1594.23|1612.66|1594.86|1612.75|1594.95|1612.03|1594.23|10
1651325950000|2022-04-30 13:39:10|1612.42|1594.62|1612.17|1594.37|1612.42|1594.62|1612.15|1594.35|5
1651325960000|2022-04-30 13:39:20|1612.1|1594.3|1611.71|1593.91|1612.12|1594.32|1611.7|1593.9|5
1651325970000|2022-04-30 13:39:30|1611.69|1593.89|1611.67|1593.87|1611.69|1593.89|1611.61|1593.81|4
1651325980000|2022-04-30 13:39:40|1611.66|1593.86|1611.39|1593.59|1611.66|1593.86|1611.3|1593.5|11
1651325990000|2022-04-30 13:39:50|1611.33|1593.53|1611.39|1593.59|1611.39|1593.59|1611.33|1593.53|4
1651326000000|2022-04-30 13:40:00|1611.27|1593.47|1611.33|1593.53|1611.33|1593.53|1611.14|1593.34|7
1651326010000|2022-04-30 13:40:10|1611.35|1593.55|1611.35|1593.55|1611.35|1593.55|1611.35|1593.55|1
1651326020000|2022-04-30 13:40:20|1611.34|1593.54|1611.41|1593.61|1611.43|1593.63|1611.34|1593.54|3
1651326030000|2022-04-30 13:40:30|1611.36|1593.56|1611.36|1593.56|1611.36|1593.56|1611.36|1593.56|1
1651326050000|2022-04-30 13:40:50|1611.37|1593.57|1611.01|1593.21|1611.4|1593.6|1611.01|1593.21|10
1651326060000|2022-04-30 13:41:00|1611.02|1593.22|1611.32|1593.52|1611.32|1593.52|1611.02|1593.22|10
1651326070000|2022-04-30 13:41:10|1611.2|1593.4|1608.14|1590.34|1611.32|1593.52|1608.14|1590.34|26
1651326080000|2022-04-30 13:41:20|1607.96|1590.16|1609.03|1591.23|1609.03|1591.23|1607.24|1589.44|31
1651326090000|2022-04-30 13:41:30|1609.01|1591.21|1608.32|1590.52|1609.01|1591.21|1608.32|1590.52|17
1651326100000|2022-04-30 13:41:40|1608.33|1590.53|1608.3|1590.5|1608.37|1590.57|1608.06|1590.26|25
1651326110000|2022-04-30 13:41:50|1608.25|1590.45|1608.28|1590.48|1608.31|1590.51|1608.25|1590.45|11
1651326120000|2022-04-30 13:42:00|1608.15|1590.35|1607.87|1590.07|1608.16|1590.36|1607.7|1589.9|11
1651326130000|2022-04-30 13:42:10|1607.91|1590.11|1607.94|1590.14|1608.12|1590.32|1607.86|1590.06|13
1651326150000|2022-04-30 13:42:30|1607.92|1590.12|1607.43|1589.63|1607.92|1590.12|1607.43|1589.63|9
1651326160000|2022-04-30 13:42:40|1607.4|1589.6|1605.18|1587.38|1607.4|1589.6|1603.79|1585.99|36
1651326170000|2022-04-30 13:42:50|1605.11|1587.31|1604.33|1586.53|1605.37|1587.57|1604.18|1586.38|26
1651326180000|2022-04-30 13:43:00|1604.34|1586.54|1604.32|1586.52|1604.35|1586.55|1604.15|1586.35|15
1651326190000|2022-04-30 13:43:10|1604.5|1586.7|1604.4|1586.6|1605.25|1587.45|1604.4|1586.6|20
1651326200000|2022-04-30 13:43:20|1604.35|1586.55|1604.34|1586.54|1604.42|1586.62|1604.13|1586.33|21
1651326210000|2022-04-30 13:43:30|1604.27|1586.47|1604.23|1586.43|1604.38|1586.58|1604.23|1586.43|8
1651326220000|2022-04-30 13:43:40|1604.31|1586.51|1604.37|1586.57|1604.4|1586.6|1604.23|1586.43|18
1651326230000|2022-04-30 13:43:50|1604.38|1586.58|1604.3|1586.5|1604.39|1586.59|1604.29|1586.49|7
1651326240000|2022-04-30 13:44:00|1604.38|1586.58|1604.39|1586.59|1605.09|1587.29|1604.36|1586.56|22
1651326250000|2022-04-30 13:44:10|1604.4|1586.6|1604.57|1586.77|1605.1|1587.3|1604.4|1586.6|12
1651326260000|2022-04-30 13:44:20|1604.56|1586.76|1600.84|1583.04|1604.62|1586.82|1600.84|1583.04|24
1651326270000|2022-04-30 13:44:30|1600.25|1582.45|1600.02|1582.22|1600.48|1582.68|1598.17|1580.37|34
1651326280000|2022-04-30 13:44:40|1600|1582.2|1599.52|1581.72|1600|1582.2|1599.03|1581.23|26
1651326290000|2022-04-30 13:44:50|1599.53|1581.73|1599.8|1582|1599.97|1582.17|1598.67|1580.87|33
1651326300000|2022-04-30 13:45:00|1599.81|1582.01|1598.74|1580.94|1599.81|1582.01|1598.74|1580.94|25
1651326310000|2022-04-30 13:45:10|1598.75|1580.95|1600.13|1582.33|1600.13|1582.33|1598.29|1580.49|28
1651326320000|2022-04-30 13:45:20|1600.12|1582.32|1600.1|1582.3|1600.12|1582.32|1599.39|1581.59|33
1651326330000|2022-04-30 13:45:30|1600.11|1582.31|1600.64|1582.84|1600.64|1582.84|1599.88|1582.08|24
1651326340000|2022-04-30 13:45:40|1600.77|1582.97|1601.8|1584|1601.84|1584.04|1600.77|1582.97|20
1651326350000|2022-04-30 13:45:50|1601.84|1584.04|1602.07|1584.27|1602.07|1584.27|1601.8|1584|7
1651326360000|2022-04-30 13:46:00|1602.01|1584.21|1602.4|1584.6|1602.41|1584.61|1601.75|1583.95|17
1651326370000|2022-04-30 13:46:10|1602.42|1584.62|1601.54|1583.74|1602.62|1584.82|1601.54|1583.74|26
1651326380000|2022-04-30 13:46:20|1601.53|1583.73|1601.85|1584.05|1601.89|1584.09|1601.53|1583.73|13
1651326390000|2022-04-30 13:46:30|1601.83|1584.03|1601.96|1584.16|1601.99|1584.19|1601.83|1584.03|17
1651326400000|2022-04-30 13:46:40|1601.97|1584.17|1602.83|1585.03|1602.84|1585.04|1601.96|1584.16|20
1651326410000|2022-04-30 13:46:50|1603|1585.2|1603.42|1585.62|1603.42|1585.62|1602.86|1585.06|12
1651326420000|2022-04-30 13:47:00|1603.43|1585.63|1603.57|1585.77|1603.61|1585.81|1603.43|1585.63|6
1651326430000|2022-04-30 13:47:10|1603.68|1585.88|1603.78|1585.98|1603.78|1585.98|1603.67|1585.87|6
1651326440000|2022-04-30 13:47:20|1603.75|1585.95|1603.76|1585.96|1604.32|1586.52|1603.75|1585.95|14
1651326450000|2022-04-30 13:47:30|1603.64|1585.84|1603.49|1585.69|1603.64|1585.84|1603.49|1585.69|2
1651326460000|2022-04-30 13:47:40|1603.55|1585.75|1603.49|1585.69|1603.55|1585.75|1603.49|1585.69|4
1651326470000|2022-04-30 13:47:50|1603.55|1585.75|1604.38|1586.58|1604.38|1586.58|1603.49|1585.69|9
1651326480000|2022-04-30 13:48:00|1604.5|1586.7|1604.46|1586.66|1604.5|1586.7|1603.9|1586.1|15
1651326490000|2022-04-30 13:48:10|1604.49|1586.69|1604.49|1586.69|1604.49|1586.69|1604.49|1586.69|1
1651326500000|2022-04-30 13:48:20|1604.65|1586.85|1604.64|1586.84|1604.65|1586.85|1604.64|1586.84|2
1651326510000|2022-04-30 13:48:30|1604.67|1586.87|1604.66|1586.86|1604.67|1586.87|1604.66|1586.86|2
1651326520000|2022-04-30 13:48:40|1604.39|1586.59|1603.34|1585.54|1604.39|1586.59|1603.07|1585.27|22
1651326530000|2022-04-30 13:48:50|1603.35|1585.55|1603.25|1585.45|1603.38|1585.58|1603.24|1585.44|16
1651326540000|2022-04-30 13:49:00|1603.31|1585.51|1602.52|1584.72|1603.33|1585.53|1602.52|1584.72|25
1651326550000|2022-04-30 13:49:10|1602.65|1584.85|1600.97|1583.17|1602.65|1584.85|1600.97|1583.17|33
1651326560000|2022-04-30 13:49:20|1600.94|1583.14|1600.23|1582.43|1600.96|1583.16|1599.34|1581.54|32
1651326570000|2022-04-30 13:49:30|1600.51|1582.71|1600.1|1582.3|1600.88|1583.08|1600.06|1582.26|26
1651326580000|2022-04-30 13:49:40|1600.12|1582.32|1600.77|1582.97|1600.77|1582.97|1600.12|1582.32|19
1651326590000|2022-04-30 13:49:50|1600.78|1582.98|1601.09|1583.29|1601.16|1583.36|1600.39|1582.59|24
1651326600000|2022-04-30 13:50:00|1601.14|1583.34|1602.47|1584.67|1602.47|1584.67|1601.05|1583.25|24
1651326610000|2022-04-30 13:50:10|1602.48|1584.68|1601.9|1584.1|1602.57|1584.77|1601.9|1584.1|21
1651326620000|2022-04-30 13:50:20|1601.95|1584.15|1601.04|1583.24|1601.95|1584.15|1600.96|1583.16|28
1651326630000|2022-04-30 13:50:30|1601.03|1583.23|1600.79|1582.99|1601.08|1583.28|1600.77|1582.97|14
1651326640000|2022-04-30 13:50:40|1600.8|1583|1601.06|1583.26|1601.22|1583.42|1600.8|1583|14
1651326650000|2022-04-30 13:50:50|1601.13|1583.33|1601.76|1583.96|1601.76|1583.96|1601.08|1583.28|14
1651326660000|2022-04-30 13:51:00|1601.77|1583.97|1601.84|1584.04|1601.95|1584.15|1601.7|1583.9|19
1651326670000|2022-04-30 13:51:10|1601.89|1584.09|1601.21|1583.41|1601.89|1584.09|1601.07|1583.27|20
1651326680000|2022-04-30 13:51:20|1601.22|1583.42|1600.82|1583.02|1601.27|1583.47|1600.79|1582.99|21
1651326690000|2022-04-30 13:51:30|1600.83|1583.03|1600.83|1583.03|1600.84|1583.04|1600.81|1583.01|9
1651326700000|2022-04-30 13:51:40|1600.81|1583.01|1600.76|1582.96|1601.1|1583.3|1600.76|1582.96|17
1651326710000|2022-04-30 13:51:50|1600.83|1583.03|1600.39|1582.59|1600.85|1583.05|1600.33|1582.53|20
1651326720000|2022-04-30 13:52:00|1600.4|1582.6|1601.11|1583.31|1601.13|1583.33|1600.3|1582.5|15
1651326730000|2022-04-30 13:52:10|1601.38|1583.58|1601.2|1583.4|1601.38|1583.58|1601.2|1583.4|10
1651326740000|2022-04-30 13:52:20|1601.21|1583.41|1601.29|1583.49|1601.29|1583.49|1601.21|1583.41|15
1651326750000|2022-04-30 13:52:30|1601.31|1583.51|1601.23|1583.43|1601.31|1583.51|1601.21|1583.41|17
1651326760000|2022-04-30 13:52:40|1601.24|1583.44|1602.04|1584.24|1602.04|1584.24|1601.23|1583.43|18
1651326770000|2022-04-30 13:52:50|1602.29|1584.49|1602.27|1584.47|1602.29|1584.49|1602.22|1584.42|7
1651326780000|2022-04-30 13:53:00|1602.28|1584.48|1602.01|1584.21|1602.28|1584.48|1602.01|1584.21|7
1651326790000|2022-04-30 13:53:10|1602.02|1584.22|1602.47|1584.67|1602.47|1584.67|1601.74|1583.94|12
1651326800000|2022-04-30 13:53:20|1602.23|1584.43|1602.35|1584.55|1602.82|1585.02|1602.23|1584.43|17
1651326810000|2022-04-30 13:53:30|1602.22|1584.42|1602.35|1584.55|1602.39|1584.59|1602.22|1584.42|14
1651326820000|2022-04-30 13:53:40|1602.24|1584.44|1602.27|1584.47|1602.32|1584.52|1602.24|1584.44|8
1651326830000|2022-04-30 13:53:50|1602.3|1584.5|1602.29|1584.49|1602.36|1584.56|1602.04|1584.24|25
1651326840000|2022-04-30 13:54:00|1602.3|1584.5|1602.2|1584.4|1602.3|1584.5|1602.11|1584.31|7
1651326850000|2022-04-30 13:54:10|1602.11|1584.31|1602.29|1584.49|1602.33|1584.53|1602.1|1584.3|18
1651326860000|2022-04-30 13:54:20|1602.28|1584.48|1601.95|1584.15|1602.33|1584.53|1601.91|1584.11|22
1651326870000|2022-04-30 13:54:30|1601.9|1584.1|1602.23|1584.43|1602.23|1584.43|1601.84|1584.04|15
1651326880000|2022-04-30 13:54:40|1602.18|1584.38|1602.18|1584.38|1602.18|1584.38|1601.97|1584.17|15
1651326890000|2022-04-30 13:54:50|1602.14|1584.34|1602.19|1584.39|1602.22|1584.42|1602.02|1584.22|15
1651326900000|2022-04-30 13:55:00|1602.2|1584.4|1602.21|1584.41|1602.23|1584.43|1601.9|1584.1|14
1651326910000|2022-04-30 13:55:10|1602.2|1584.4|1602.16|1584.36|1602.2|1584.4|1602.13|1584.33|7
1651326920000|2022-04-30 13:55:20|1602.19|1584.39|1602.19|1584.39|1602.19|1584.39|1602.19|1584.39|1
1651326930000|2022-04-30 13:55:30|1602.16|1584.36|1602.15|1584.35|1602.17|1584.37|1602.15|1584.35|3
1651326940000|2022-04-30 13:55:40|1602.16|1584.36|1602.2|1584.4|1602.2|1584.4|1602.15|1584.35|3
1651326950000|2022-04-30 13:55:50|1602.17|1584.37|1601.69|1583.89|1602.17|1584.37|1601.69|1583.89|5
1651326960000|2022-04-30 13:56:00|1601.6|1583.8|1601.23|1583.43|1601.6|1583.8|1601.19|1583.39|13
1651326970000|2022-04-30 13:56:10|1601.24|1583.44|1601.25|1583.45|1601.26|1583.46|1601.23|1583.43|8
1651326980000|2022-04-30 13:56:20|1601.26|1583.46|1601.13|1583.33|1601.26|1583.46|1601.13|1583.33|10
1651326990000|2022-04-30 13:56:30|1601.23|1583.43|1600.83|1583.03|1601.23|1583.43|1600.83|1583.03|11
1651327000000|2022-04-30 13:56:40|1600.53|1582.73|1601.03|1583.23|1601.05|1583.25|1600.36|1582.56|15
1651327010000|2022-04-30 13:56:50|1601.01|1583.21|1600.8|1583|1601.18|1583.38|1600.79|1582.99|9
1651327020000|2022-04-30 13:57:00|1600.74|1582.94|1601.05|1583.25|1601.05|1583.25|1600.74|1582.94|14
1651327030000|2022-04-30 13:57:10|1601.04|1583.24|1601.2|1583.4|1601.2|1583.4|1601.04|1583.24|3
1651327040000|2022-04-30 13:57:20|1601.18|1583.38|1601.15|1583.35|1601.18|1583.38|1601.11|1583.31|10
1651327050000|2022-04-30 13:57:30|1601.14|1583.34|1601.15|1583.35|1601.23|1583.43|1601.14|1583.34|11
1651327060000|2022-04-30 13:57:40|1601.18|1583.38|1601.17|1583.37|1601.28|1583.48|1601.17|1583.37|7
1651327070000|2022-04-30 13:57:50|1601.18|1583.38|1601.08|1583.28|1601.24|1583.44|1601.07|1583.27|7
1651327080000|2022-04-30 13:58:00|1601.06|1583.26|1601.13|1583.33|1601.26|1583.46|1601.06|1583.26|16
1651327090000|2022-04-30 13:58:10|1601.2|1583.4|1600.92|1583.12|1601.2|1583.4|1600.87|1583.07|8
1651327100000|2022-04-30 13:58:20|1600.93|1583.13|1600.73|1582.93|1601.16|1583.36|1600.73|1582.93|13
1651327110000|2022-04-30 13:58:30|1600.74|1582.94|1600.44|1582.64|1600.74|1582.94|1600.44|1582.64|10
1651327120000|2022-04-30 13:58:40|1600.43|1582.63|1600.44|1582.64|1600.44|1582.64|1600.43|1582.63|2
1651327130000|2022-04-30 13:58:50|1600.41|1582.61|1600.43|1582.63|1600.43|1582.63|1600.41|1582.61|2
1651327140000|2022-04-30 13:59:00|1600.39|1582.59|1600.34|1582.54|1600.39|1582.59|1600.34|1582.54|2
1651327150000|2022-04-30 13:59:10|1600.36|1582.56|1600.34|1582.54|1600.36|1582.56|1600.34|1582.54|2
1651327160000|2022-04-30 13:59:20|1600.37|1582.57|1600.37|1582.57|1600.39|1582.59|1600.37|1582.57|3
1651327170000|2022-04-30 13:59:30|1600.36|1582.56|1600.3|1582.5|1600.36|1582.56|1600.3|1582.5|4
1651327180000|2022-04-30 13:59:40|1600.35|1582.55|1601.04|1583.24|1601.04|1583.24|1600.35|1582.55|18
1651327190000|2022-04-30 13:59:50|1601.06|1583.26|1601.07|1583.27|1601.1|1583.3|1601.05|1583.25|6
1651327200000|2022-04-30 14:00:00|1601.06|1583.26|1601.29|1583.49|1601.3|1583.5|1601.06|1583.26|8
1651327210000|2022-04-30 14:00:10|1601.3|1583.5|1601.47|1583.67|1601.47|1583.67|1601.09|1583.29|7
1651327220000|2022-04-30 14:00:20|1601.71|1583.91|1602.67|1584.87|1602.67|1584.87|1601.71|1583.91|13
1651327230000|2022-04-30 14:00:30|1602.48|1584.68|1602.81|1585.01|1602.9|1585.1|1602.48|1584.68|4
1651327240000|2022-04-30 14:00:40|1602.9|1585.1|1603.27|1585.47|1603.46|1585.66|1602.81|1585.01|12
1651327250000|2022-04-30 14:00:50|1603.28|1585.48|1602.85|1585.05|1603.29|1585.49|1602.81|1585.01|18
1651327260000|2022-04-30 14:01:00|1602.86|1585.06|1603.21|1585.41|1603.21|1585.41|1602.86|1585.06|6
1651327270000|2022-04-30 14:01:10|1603.26|1585.46|1603.26|1585.46|1603.26|1585.46|1603.26|1585.46|1
1651327290000|2022-04-30 14:01:30|1603.22|1585.42|1602.87|1585.07|1603.26|1585.46|1602.87|1585.07|3
1651327300000|2022-04-30 14:01:40|1602.82|1585.02|1602.25|1584.45|1602.83|1585.03|1602.25|1584.45|17
1651327310000|2022-04-30 14:01:50|1602.27|1584.47|1602.77|1584.97|1602.78|1584.98|1602.24|1584.44|16
1651327320000|2022-04-30 14:02:00|1602.68|1584.88|1601.45|1583.65|1602.74|1584.94|1601.45|1583.65|16
1651327330000|2022-04-30 14:02:10|1601.47|1583.67|1601.38|1583.58|1601.47|1583.67|1601.36|1583.56|6
1651327340000|2022-04-30 14:02:20|1601.4|1583.6|1601.24|1583.44|1601.4|1583.6|1601.22|1583.42|4
1651327350000|2022-04-30 14:02:30|1601.09|1583.29|1600.75|1582.95|1601.09|1583.29|1600.75|1582.95|6
1651327360000|2022-04-30 14:02:40|1600.8|1583|1600.3|1582.5|1600.84|1583.04|1600.3|1582.5|10
1651327370000|2022-04-30 14:02:50|1600.37|1582.57|1600.36|1582.56|1600.37|1582.57|1600.32|1582.52|3
1651327380000|2022-04-30 14:03:00|1600.37|1582.57|1597.31|1579.51|1600.37|1582.57|1597.31|1579.51|25
1651327390000|2022-04-30 14:03:10|1597.3|1579.5|1590.28|1572.48|1597.31|1579.51|1589.47|1571.67|38
1651327400000|2022-04-30 14:03:20|1590.55|1572.75|1586.94|1569.14|1590.87|1573.07|1586.8|1569|38
1651327410000|2022-04-30 14:03:30|1587.4|1569.6|1587.2|1569.4|1589.84|1572.04|1587.1|1569.3|34
1651327420000|2022-04-30 14:03:40|1587.53|1569.73|1587.77|1569.97|1588.58|1570.78|1587.48|1569.68|29
1651327430000|2022-04-30 14:03:50|1587.52|1569.72|1587.31|1569.51|1587.8|1570|1587.19|1569.39|28
1651327440000|2022-04-30 14:04:00|1587.18|1569.38|1588.28|1570.48|1588.93|1571.13|1587.17|1569.37|24
1651327450000|2022-04-30 14:04:10|1588.15|1570.35|1589.17|1571.37|1589.19|1571.39|1588.13|1570.33|19
1651327460000|2022-04-30 14:04:20|1589.1|1571.3|1589.18|1571.38|1589.49|1571.69|1588.98|1571.18|19
1651327470000|2022-04-30 14:04:30|1589.16|1571.36|1591.51|1573.71|1591.51|1573.71|1589.16|1571.36|28
1651327480000|2022-04-30 14:04:40|1591.45|1573.65|1593.26|1575.46|1593.26|1575.46|1591.45|1573.65|31
1651327490000|2022-04-30 14:04:50|1593.27|1575.47|1594.55|1576.75|1594.58|1576.78|1593.17|1575.37|23
1651327500000|2022-04-30 14:05:00|1594.61|1576.81|1595.49|1577.69|1595.53|1577.73|1594.61|1576.81|19
1651327510000|2022-04-30 14:05:10|1595.52|1577.72|1595.1|1577.3|1595.52|1577.72|1594.96|1577.16|23
1651327520000|2022-04-30 14:05:20|1595.11|1577.31|1594.25|1576.45|1595.11|1577.31|1594.08|1576.28|31
1651327530000|2022-04-30 14:05:30|1594.22|1576.42|1594.75|1576.95|1594.86|1577.06|1594.22|1576.42|21
1651327540000|2022-04-30 14:05:40|1594.82|1577.02|1596.03|1578.23|1596.04|1578.24|1594.82|1577.02|24
1651327550000|2022-04-30 14:05:50|1596.04|1578.24|1597.29|1579.49|1597.54|1579.74|1595.93|1578.13|20
1651327560000|2022-04-30 14:06:00|1597.27|1579.47|1597.89|1580.09|1597.91|1580.11|1596.94|1579.14|19
1651327570000|2022-04-30 14:06:10|1597.92|1580.12|1599.08|1581.28|1599.08|1581.28|1597.92|1580.12|12
1651327580000|2022-04-30 14:06:20|1599.07|1581.27|1599.8|1582|1599.87|1582.07|1599.03|1581.23|24
1651327590000|2022-04-30 14:06:30|1599.97|1582.17|1601.6|1583.8|1601.84|1584.04|1599.94|1582.14|26
1651327600000|2022-04-30 14:06:40|1601.61|1583.81|1601.31|1583.51|1601.75|1583.95|1601.25|1583.45|22
1651327610000|2022-04-30 14:06:50|1601.32|1583.52|1603.36|1585.56|1603.5|1585.7|1601.27|1583.47|21
1651327620000|2022-04-30 14:07:00|1603.47|1585.67|1602.92|1585.12|1603.47|1585.67|1602.62|1584.82|25
1651327630000|2022-04-30 14:07:10|1602.91|1585.11|1603.56|1585.76|1603.56|1585.76|1602.91|1585.11|28
1651327640000|2022-04-30 14:07:20|1603.58|1585.78|1600.4|1582.6|1603.59|1585.79|1600.38|1582.58|30
1651327650000|2022-04-30 14:07:30|1600.42|1582.62|1598.24|1580.44|1600.42|1582.62|1596.38|1578.58|35
1651327660000|2022-04-30 14:07:40|1598.92|1581.12|1599.07|1581.27|1599.43|1581.63|1598.92|1581.12|23
1651327670000|2022-04-30 14:07:50|1599.06|1581.26|1600.49|1582.69|1600.6|1582.8|1599.06|1581.26|23
1651327680000|2022-04-30 14:08:00|1600.46|1582.66|1600.71|1582.91|1600.71|1582.91|1599.98|1582.18|28
1651327690000|2022-04-30 14:08:10|1600.7|1582.9|1600.72|1582.92|1601.04|1583.24|1600.68|1582.88|18
1651327700000|2022-04-30 14:08:20|1600.85|1583.05|1601.11|1583.31|1601.16|1583.36|1600.85|1583.05|11
1651327710000|2022-04-30 14:08:30|1601.02|1583.22|1600.81|1583.01|1601.02|1583.22|1600.81|1583.01|8
1651327720000|2022-04-30 14:08:40|1600.95|1583.15|1600.78|1582.98|1601.08|1583.28|1600.78|1582.98|25
1651327730000|2022-04-30 14:08:50|1600.84|1583.04|1599.83|1582.03|1600.9|1583.1|1599.83|1582.03|19
1651327740000|2022-04-30 14:09:00|1599.78|1581.98|1599.59|1581.79|1599.78|1581.98|1599|1581.2|29
1651327750000|2022-04-30 14:09:10|1599.63|1581.83|1599.09|1581.29|1600.07|1582.27|1599.09|1581.29|18
1651327760000|2022-04-30 14:09:20|1599.11|1581.31|1595.57|1577.77|1599.11|1581.31|1595.44|1577.64|33
1651327770000|2022-04-30 14:09:30|1595.35|1577.55|1596.75|1578.95|1596.75|1578.95|1595.3|1577.5|24
1651327780000|2022-04-30 14:09:40|1596.78|1578.98|1597.08|1579.28|1597.08|1579.28|1596.32|1578.52|33
1651327790000|2022-04-30 14:09:50|1597.1|1579.3|1597.07|1579.27|1597.21|1579.41|1596.96|1579.16|21
1651327800000|2022-04-30 14:10:00|1596.96|1579.16|1597.87|1580.07|1597.94|1580.14|1596.96|1579.16|15
1651327810000|2022-04-30 14:10:10|1597.95|1580.15|1596.41|1578.61|1598.01|1580.21|1596.41|1578.61|17
1651327820000|2022-04-30 14:10:20|1595.38|1577.58|1594.98|1577.18|1595.38|1577.58|1594.9|1577.1|18
1651327830000|2022-04-30 14:10:30|1594.96|1577.16|1595.17|1577.37|1595.17|1577.37|1594.93|1577.13|13
1651327840000|2022-04-30 14:10:40|1595.29|1577.49|1596.05|1578.25|1596.16|1578.36|1595.29|1577.49|16
1651327850000|2022-04-30 14:10:50|1596.28|1578.48|1596.18|1578.38|1596.28|1578.48|1596.07|1578.27|12
1651327860000|2022-04-30 14:11:00|1596.13|1578.33|1595.9|1578.1|1596.13|1578.33|1595.76|1577.96|21
1651327870000|2022-04-30 14:11:10|1595.93|1578.13|1596.26|1578.46|1596.28|1578.48|1595.91|1578.11|16
1651327880000|2022-04-30 14:11:20|1596.27|1578.47|1597.08|1579.28|1597.08|1579.28|1596.26|1578.46|16
1651327890000|2022-04-30 14:11:30|1597.22|1579.42|1596.99|1579.19|1597.22|1579.42|1596.8|1579|9
1651327900000|2022-04-30 14:11:40|1597.01|1579.21|1596.32|1578.52|1597.01|1579.21|1596.32|1578.52|13
1651327910000|2022-04-30 14:11:50|1596.33|1578.53|1596.31|1578.51|1596.58|1578.78|1596.31|1578.51|17
1651327920000|2022-04-30 14:12:00|1596.35|1578.55|1596.05|1578.25|1596.44|1578.64|1596.05|1578.25|19
1651327930000|2022-04-30 14:12:10|1595.96|1578.16|1596.01|1578.21|1596.02|1578.22|1595.93|1578.13|13
1651327940000|2022-04-30 14:12:20|1596|1578.2|1596.22|1578.42|1596.22|1578.42|1596|1578.2|13
1651327950000|2022-04-30 14:12:30|1596.23|1578.43|1596.19|1578.39|1596.25|1578.45|1596.05|1578.25|7
1651327960000|2022-04-30 14:12:40|1596.17|1578.37|1596.17|1578.37|1596.17|1578.37|1596.17|1578.37|1
1651327970000|2022-04-30 14:12:50|1596.16|1578.36|1596.08|1578.28|1596.18|1578.38|1595.71|1577.91|11
1651327980000|2022-04-30 14:13:00|1595.98|1578.18|1595.28|1577.48|1595.98|1578.18|1595.24|1577.44|16
1651327990000|2022-04-30 14:13:10|1595.31|1577.51|1595.31|1577.51|1595.31|1577.51|1595.3|1577.5|3
1651328000000|2022-04-30 14:13:20|1595.3|1577.5|1594.57|1576.77|1595.3|1577.5|1594.52|1576.72|9
1651328010000|2022-04-30 14:13:30|1594.54|1576.74|1594.45|1576.65|1594.6|1576.8|1594.45|1576.65|6
1651328020000|2022-04-30 14:13:40|1594.44|1576.64|1594.41|1576.61|1594.44|1576.64|1594.4|1576.6|10
1651328030000|2022-04-30 14:13:50|1594.43|1576.63|1594.94|1577.14|1594.94|1577.14|1594.43|1576.63|8
1651328040000|2022-04-30 14:14:00|1594.87|1577.07|1594.86|1577.06|1594.92|1577.12|1594.45|1576.65|10
1651328050000|2022-04-30 14:14:10|1594.74|1576.94|1595.22|1577.42|1595.22|1577.42|1594.74|1576.94|7
1651328060000|2022-04-30 14:14:20|1595.18|1577.38|1595.22|1577.42|1595.22|1577.42|1595.18|1577.38|4
1651328070000|2022-04-30 14:14:30|1595.2|1577.4|1595.19|1577.39|1595.2|1577.4|1595.11|1577.31|4
1651328080000|2022-04-30 14:14:40|1595.12|1577.32|1595.07|1577.27|1595.19|1577.39|1595.07|1577.27|9
1651328090000|2022-04-30 14:14:50|1595.08|1577.28|1595.27|1577.47|1595.27|1577.47|1595.08|1577.28|5
1651328100000|2022-04-30 14:15:00|1595.28|1577.48|1594.55|1576.75|1595.28|1577.48|1594.52|1576.72|12
1651328110000|2022-04-30 14:15:10|1594.56|1576.76|1594.52|1576.72|1594.56|1576.76|1594.52|1576.72|6
1651328120000|2022-04-30 14:15:20|1594.43|1576.63|1592.28|1574.48|1594.43|1576.63|1592.23|1574.43|29
1651328130000|2022-04-30 14:15:30|1592.27|1574.47|1592.08|1574.28|1592.27|1574.47|1591.92|1574.12|19
1651328140000|2022-04-30 14:15:40|1592.03|1574.23|1591.47|1573.67|1592.24|1574.44|1591.46|1573.66|20
1651328150000|2022-04-30 14:15:50|1591.46|1573.66|1590.35|1572.55|1591.46|1573.66|1590.35|1572.55|24
1651328160000|2022-04-30 14:16:00|1590.39|1572.59|1590.35|1572.55|1590.4|1572.6|1590|1572.2|18
1651328170000|2022-04-30 14:16:10|1590.33|1572.53|1588.44|1570.64|1590.33|1572.53|1588.38|1570.58|21
1651328180000|2022-04-30 14:16:20|1588.43|1570.63|1589.14|1571.34|1589.29|1571.49|1588.27|1570.47|30
1651328190000|2022-04-30 14:16:30|1588.99|1571.19|1587.59|1569.79|1588.99|1571.19|1587.59|1569.79|25
1651328200000|2022-04-30 14:16:40|1587.63|1569.83|1589.24|1571.44|1589.26|1571.46|1587.63|1569.83|28
1651328210000|2022-04-30 14:16:50|1589.26|1571.46|1589.36|1571.56|1590.3|1572.5|1589.25|1571.45|32
1651328220000|2022-04-30 14:17:00|1589.35|1571.55|1589.68|1571.88|1589.68|1571.88|1589.33|1571.53|24
1651328230000|2022-04-30 14:17:10|1589.7|1571.9|1589.01|1571.21|1589.72|1571.92|1588.89|1571.09|23
1651328240000|2022-04-30 14:17:20|1589.04|1571.24|1589.17|1571.37|1589.87|1572.07|1589|1571.2|28
1651328250000|2022-04-30 14:17:30|1589.21|1571.41|1589.33|1571.53|1589.33|1571.53|1588.75|1570.95|25
1651328260000|2022-04-30 14:17:40|1589.21|1571.41|1590.36|1572.56|1590.36|1572.56|1589.21|1571.41|20
1651328270000|2022-04-30 14:17:50|1590.54|1572.74|1590.4|1572.6|1590.94|1573.14|1590.39|1572.59|18
1651328280000|2022-04-30 14:18:00|1590.35|1572.55|1589.27|1571.47|1590.35|1572.55|1589.24|1571.44|24
1651328290000|2022-04-30 14:18:10|1589.29|1571.49|1589.83|1572.03|1590|1572.2|1589.24|1571.44|26
1651328300000|2022-04-30 14:18:20|1589.76|1571.96|1589.23|1571.43|1589.96|1572.16|1589.23|1571.43|20
1651328310000|2022-04-30 14:18:30|1589.22|1571.42|1587.21|1569.41|1589.23|1571.43|1587.21|1569.41|21
1651328320000|2022-04-30 14:18:40|1587.26|1569.46|1587.16|1569.36|1587.3|1569.5|1587.08|1569.28|12
1651328330000|2022-04-30 14:18:50|1587.21|1569.41|1587.2|1569.4|1587.21|1569.41|1587|1569.2|11
1651328340000|2022-04-30 14:19:00|1587.19|1569.39|1587.21|1569.41|1587.22|1569.42|1587.15|1569.35|7
1651328350000|2022-04-30 14:19:10|1587.19|1569.39|1586.93|1569.13|1587.19|1569.39|1586.76|1568.96|20
1651328360000|2022-04-30 14:19:20|1586.8|1569|1586.41|1568.61|1587.09|1569.29|1586.4|1568.6|17
1651328370000|2022-04-30 14:19:30|1586.36|1568.56|1585.38|1567.58|1586.36|1568.56|1585.33|1567.53|15
1651328380000|2022-04-30 14:19:40|1585.39|1567.59|1586.26|1568.46|1586.75|1568.95|1585.32|1567.52|23
1651328390000|2022-04-30 14:19:50|1586.25|1568.45|1585.17|1567.37|1586.25|1568.45|1585.13|1567.33|24
1651328400000|2022-04-30 14:20:00|1585.16|1567.36|1586.76|1568.96|1586.8|1569|1584.49|1566.69|28
1651328410000|2022-04-30 14:20:10|1586.71|1568.91|1585.75|1567.95|1586.8|1569|1585.75|1567.95|27
1651328420000|2022-04-30 14:20:20|1585.97|1568.17|1585.96|1568.16|1586.09|1568.29|1585.52|1567.72|27
1651328430000|2022-04-30 14:20:30|1585.89|1568.09|1586.07|1568.27|1586.16|1568.36|1585.73|1567.93|19
1651328440000|2022-04-30 14:20:40|1586.08|1568.28|1586.72|1568.92|1586.72|1568.92|1586.06|1568.26|20
1651328450000|2022-04-30 14:20:50|1586.73|1568.93|1586.29|1568.49|1586.86|1569.06|1586.29|1568.49|14
1651328460000|2022-04-30 14:21:00|1586.21|1568.41|1586.7|1568.9|1586.7|1568.9|1586.21|1568.41|7
1651328470000|2022-04-30 14:21:10|1586.95|1569.15|1587.09|1569.29|1587.09|1569.29|1586.95|1569.15|6
1651328480000|2022-04-30 14:21:20|1587.03|1569.23|1586.86|1569.06|1587.03|1569.23|1586.79|1568.99|6
1651328490000|2022-04-30 14:21:30|1586.89|1569.09|1582.1|1564.3|1586.9|1569.1|1582.1|1564.3|28
1651328500000|2022-04-30 14:21:40|1582.09|1564.29|1582.63|1564.83|1582.89|1565.09|1582.09|1564.29|33
1651328510000|2022-04-30 14:21:50|1582.51|1564.71|1582.49|1564.69|1583.03|1565.23|1582.49|1564.69|30
1651328520000|2022-04-30 14:22:00|1582.52|1564.72|1583.26|1565.46|1583.35|1565.55|1582.21|1564.41|24
1651328530000|2022-04-30 14:22:10|1583.35|1565.55|1583.02|1565.22|1583.96|1566.16|1582.91|1565.11|28
1651328540000|2022-04-30 14:22:20|1583.03|1565.23|1581.08|1563.28|1583.12|1565.32|1580.99|1563.19|21
1651328550000|2022-04-30 14:22:30|1581.3|1563.5|1581.4|1563.6|1581.4|1563.6|1581.03|1563.23|24
1651328560000|2022-04-30 14:22:40|1581.54|1563.74|1580.53|1562.73|1582.64|1564.84|1580.53|1562.73|30
1651328570000|2022-04-30 14:22:50|1580.51|1562.71|1578.71|1560.91|1580.51|1562.71|1577.28|1559.48|36
1651328580000|2022-04-30 14:23:00|1578.96|1561.16|1580.11|1562.31|1580.11|1562.31|1578.48|1560.68|32
1651328590000|2022-04-30 14:23:10|1580.33|1562.53|1581.86|1564.06|1581.9|1564.1|1580.33|1562.53|32
1651328600000|2022-04-30 14:23:20|1581.68|1563.88|1581.53|1563.73|1581.92|1564.12|1581.3|1563.5|27
1651328610000|2022-04-30 14:23:30|1581.55|1563.75|1581.47|1563.67|1582.45|1564.65|1581.47|1563.67|24
1651328620000|2022-04-30 14:23:40|1581.67|1563.87|1581.53|1563.73|1581.76|1563.96|1581.03|1563.23|19
1651328630000|2022-04-30 14:23:50|1581.69|1563.89|1581.05|1563.25|1581.82|1564.02|1580.95|1563.15|23
1651328640000|2022-04-30 14:24:00|1580.98|1563.18|1581.51|1563.71|1581.51|1563.71|1580.69|1562.89|23
1651328650000|2022-04-30 14:24:10|1581.45|1563.65|1582.14|1564.34|1582.14|1564.34|1581.45|1563.65|22
1651328660000|2022-04-30 14:24:20|1582.17|1564.37|1582.28|1564.48|1582.42|1564.62|1582.17|1564.37|10
1651328670000|2022-04-30 14:24:30|1582.35|1564.55|1582.64|1564.84|1582.64|1564.84|1582.35|1564.55|12
1651328680000|2022-04-30 14:24:40|1582.59|1564.79|1582.66|1564.86|1582.71|1564.91|1582.44|1564.64|12
1651328690000|2022-04-30 14:24:50|1582.56|1564.76|1583.64|1565.84|1583.71|1565.91|1582.55|1564.75|24
1651328700000|2022-04-30 14:25:00|1583.62|1565.82|1583.52|1565.72|1583.62|1565.82|1583.13|1565.33|23
1651328710000|2022-04-30 14:25:10|1583.47|1565.67|1581.22|1563.42|1583.47|1565.67|1581.22|1563.42|22
1651328720000|2022-04-30 14:25:20|1581.23|1563.43|1578.78|1560.98|1581.3|1563.5|1578.75|1560.95|33
1651328730000|2022-04-30 14:25:30|1578.77|1560.97|1579.66|1561.86|1579.66|1561.86|1578.48|1560.68|24
1651328740000|2022-04-30 14:25:40|1579.68|1561.88|1579.6|1561.8|1580.77|1562.97|1579.6|1561.8|29
1651328750000|2022-04-30 14:25:50|1579.59|1561.79|1579.67|1561.87|1579.69|1561.89|1579.59|1561.79|6
1651328760000|2022-04-30 14:26:00|1579.69|1561.89|1580.6|1562.8|1580.62|1562.82|1579.69|1561.89|24
1651328770000|2022-04-30 14:26:10|1580.59|1562.79|1580.46|1562.66|1581.24|1563.44|1580.46|1562.66|22
1651328780000|2022-04-30 14:26:20|1580.15|1562.35|1580.17|1562.37|1580.25|1562.45|1579.89|1562.09|17
1651328790000|2022-04-30 14:26:30|1580.26|1562.46|1580.2|1562.4|1580.29|1562.49|1580.08|1562.28|13
1651328800000|2022-04-30 14:26:40|1580.21|1562.41|1581.18|1563.38|1581.18|1563.38|1580.21|1562.41|18
1651328810000|2022-04-30 14:26:50|1581.17|1563.37|1580.51|1562.71|1581.54|1563.74|1580.51|1562.71|19
1651328820000|2022-04-30 14:27:00|1580.89|1563.09|1581.74|1563.94|1581.74|1563.94|1580.83|1563.03|30
1651328830000|2022-04-30 14:27:10|1581.72|1563.92|1581.76|1563.96|1581.86|1564.06|1581.71|1563.91|14
1651328840000|2022-04-30 14:27:20|1581.77|1563.97|1581.79|1563.99|1581.95|1564.15|1581.68|1563.88|18
1651328850000|2022-04-30 14:27:30|1581.8|1564|1582.37|1564.57|1582.39|1564.59|1581.8|1564|15
1651328860000|2022-04-30 14:27:40|1582.39|1564.59|1582.39|1564.59|1582.39|1564.59|1582.39|1564.59|1
1651328870000|2022-04-30 14:27:50|1582.38|1564.58|1582.62|1564.82|1582.62|1564.82|1582.38|1564.58|8
1651328880000|2022-04-30 14:28:00|1582.63|1564.83|1581.66|1563.86|1582.64|1564.84|1581.63|1563.83|19
1651328890000|2022-04-30 14:28:10|1581.65|1563.85|1582|1564.2|1582|1564.2|1581.57|1563.77|14
1651328900000|2022-04-30 14:28:20|1582.22|1564.42|1582.25|1564.45|1582.38|1564.58|1582.21|1564.41|8
1651328910000|2022-04-30 14:28:30|1582.29|1564.49|1582.46|1564.66|1582.47|1564.67|1582.29|1564.49|14
1651328920000|2022-04-30 14:28:40|1582.5|1564.7|1583.62|1565.82|1583.84|1566.04|1582.47|1564.67|18
1651328930000|2022-04-30 14:28:50|1583.61|1565.81|1582.83|1565.03|1583.61|1565.81|1582.76|1564.96|11
1651328940000|2022-04-30 14:29:00|1582.85|1565.05|1583.63|1565.83|1583.63|1565.83|1582.81|1565.01|23
1651328950000|2022-04-30 14:29:10|1583.64|1565.84|1584.42|1566.62|1584.48|1566.68|1583.64|1565.84|16
1651328960000|2022-04-30 14:29:20|1584.45|1566.65|1584.45|1566.65|1584.53|1566.73|1584.45|1566.65|4
1651328970000|2022-04-30 14:29:30|1584.36|1566.56|1581.05|1563.25|1584.36|1566.56|1580.77|1562.97|31
1651328980000|2022-04-30 14:29:40|1581.04|1563.24|1581.49|1563.69|1581.58|1563.78|1580.92|1563.12|26
1651328990000|2022-04-30 14:29:50|1581.5|1563.7|1582.44|1564.64|1582.44|1564.64|1581.5|1563.7|19
1651329000000|2022-04-30 14:30:00|1582.39|1564.59|1583.73|1565.93|1583.77|1565.97|1582.39|1564.59|26
1651329010000|2022-04-30 14:30:10|1583.77|1565.97|1585.53|1567.73|1585.53|1567.73|1583.6|1565.8|22
1651329020000|2022-04-30 14:30:20|1585.58|1567.78|1583.98|1566.18|1585.6|1567.8|1583.7|1565.9|20
1651329030000|2022-04-30 14:30:30|1583.99|1566.19|1583.5|1565.7|1583.99|1566.19|1582.97|1565.17|26
1651329040000|2022-04-30 14:30:40|1583.49|1565.69|1582.76|1564.96|1583.62|1565.82|1582.76|1564.96|16
1651329050000|2022-04-30 14:30:50|1582.78|1564.98|1582.65|1564.85|1583.14|1565.34|1582.63|1564.83|20
1651329060000|2022-04-30 14:31:00|1582.69|1564.89|1583.43|1565.63|1583.44|1565.64|1582.69|1564.89|16
1651329070000|2022-04-30 14:31:10|1583.44|1565.64|1583.31|1565.51|1583.54|1565.74|1583.31|1565.51|15
1651329080000|2022-04-30 14:31:20|1583.24|1565.44|1582.03|1564.23|1583.24|1565.44|1582.03|1564.23|19
1651329090000|2022-04-30 14:31:30|1581.99|1564.19|1581.79|1563.99|1581.99|1564.19|1581.7|1563.9|10
1651329100000|2022-04-30 14:31:40|1581.76|1563.96|1581.76|1563.96|1581.83|1564.03|1581.76|1563.96|4
1651329110000|2022-04-30 14:31:50|1581.83|1564.03|1581.12|1563.32|1581.84|1564.04|1581.1|1563.3|15
1651329120000|2022-04-30 14:32:00|1581.09|1563.29|1580.98|1563.18|1581.09|1563.29|1580.65|1562.85|9
1651329130000|2022-04-30 14:32:10|1580.97|1563.17|1581.65|1563.85|1581.7|1563.9|1580.82|1563.02|28
1651329140000|2022-04-30 14:32:20|1581.67|1563.87|1580.98|1563.18|1581.9|1564.1|1580.98|1563.18|20
1651329150000|2022-04-30 14:32:30|1580.97|1563.17|1581.58|1563.78|1581.58|1563.78|1580.97|1563.17|9
1651329160000|2022-04-30 14:32:40|1581.54|1563.74|1581.56|1563.76|1581.68|1563.88|1581.53|1563.73|9
1651329170000|2022-04-30 14:32:50|1581.55|1563.75|1581.66|1563.86|1581.66|1563.86|1581.47|1563.67|16
1651329180000|2022-04-30 14:33:00|1581.67|1563.87|1581.6|1563.8|1581.67|1563.87|1581.6|1563.8|9
1651329190000|2022-04-30 14:33:10|1581.55|1563.75|1581.77|1563.97|1581.81|1564.01|1581.53|1563.73|20
1651329200000|2022-04-30 14:33:20|1581.78|1563.98|1582.61|1564.81|1582.61|1564.81|1581.78|1563.98|14
1651329210000|2022-04-30 14:33:30|1582.73|1564.93|1582.95|1565.15|1582.95|1565.15|1582.73|1564.93|8
1651329220000|2022-04-30 14:33:40|1582.99|1565.19|1583.29|1565.49|1583.29|1565.49|1582.86|1565.06|22
1651329230000|2022-04-30 14:33:50|1583.35|1565.55|1583.65|1565.85|1583.71|1565.91|1583.29|1565.49|10
1651329240000|2022-04-30 14:34:00|1583.66|1565.86|1584.08|1566.28|1584.08|1566.28|1583.61|1565.81|17
1651329250000|2022-04-30 14:34:10|1584.14|1566.34|1584.22|1566.42|1584.24|1566.44|1584.13|1566.33|10
1651329260000|2022-04-30 14:34:20|1584.21|1566.41|1583.68|1565.88|1584.23|1566.43|1583.68|1565.88|14
1651329270000|2022-04-30 14:34:30|1583.83|1566.03|1583.91|1566.11|1584.06|1566.26|1583.8|1566|17
1651329280000|2022-04-30 14:34:40|1583.85|1566.05|1583.91|1566.11|1584.1|1566.3|1583.84|1566.04|12
1651329290000|2022-04-30 14:34:50|1583.89|1566.09|1583.24|1565.44|1583.89|1566.09|1583.24|1565.44|25
1651329300000|2022-04-30 14:35:00|1583.12|1565.32|1583.25|1565.45|1583.25|1565.45|1582.94|1565.14|8
1651329310000|2022-04-30 14:35:10|1583.24|1565.44|1583.17|1565.37|1583.3|1565.5|1583.03|1565.23|13
1651329320000|2022-04-30 14:35:20|1583.19|1565.39|1582.52|1564.72|1583.19|1565.39|1582.5|1564.7|14
1651329330000|2022-04-30 14:35:30|1582.41|1564.61|1581.48|1563.68|1582.41|1564.61|1581.48|1563.68|21
1651329340000|2022-04-30 14:35:40|1581.45|1563.65|1580.19|1562.39|1581.45|1563.65|1580.19|1562.39|20
1651329350000|2022-04-30 14:35:50|1580.26|1562.46|1580.14|1562.34|1580.26|1562.46|1579.96|1562.16|16
1651329360000|2022-04-30 14:36:00|1580.07|1562.27|1577.61|1559.81|1580.07|1562.27|1577.59|1559.79|32
1651329370000|2022-04-30 14:36:10|1577.55|1559.75|1579.42|1561.62|1579.42|1561.62|1577.37|1559.57|23
1651329380000|2022-04-30 14:36:20|1579.38|1561.58|1579|1561.2|1579.69|1561.89|1579|1561.2|23
1651329390000|2022-04-30 14:36:30|1578.93|1561.13|1578.66|1560.86|1578.97|1561.17|1578.17|1560.37|30
1651329400000|2022-04-30 14:36:40|1578.64|1560.84|1578.26|1560.46|1578.76|1560.96|1578.23|1560.43|19
1651329410000|2022-04-30 14:36:50|1577.89|1560.09|1578.07|1560.27|1578.13|1560.33|1577.89|1560.09|11
1651329420000|2022-04-30 14:37:00|1578.12|1560.32|1577.27|1559.47|1578.12|1560.32|1577.27|1559.47|15
1651329430000|2022-04-30 14:37:10|1577.32|1559.52|1577.65|1559.85|1577.66|1559.86|1577.32|1559.52|18
1651329440000|2022-04-30 14:37:20|1577.64|1559.84|1579.99|1562.19|1579.99|1562.19|1577.63|1559.83|30
1651329450000|2022-04-30 14:37:30|1580.32|1562.52|1579.13|1561.33|1580.51|1562.71|1579|1561.2|27
1651329460000|2022-04-30 14:37:40|1579.2|1561.4|1579.17|1561.37|1579.24|1561.44|1579.13|1561.33|14
1651329470000|2022-04-30 14:37:50|1579.13|1561.33|1579.76|1561.96|1579.79|1561.99|1579.09|1561.29|16
1651329480000|2022-04-30 14:38:00|1579.8|1562|1579.91|1562.11|1580.16|1562.36|1579.67|1561.87|21
1651329490000|2022-04-30 14:38:10|1579.89|1562.09|1578.66|1560.86|1579.91|1562.11|1578.65|1560.85|25
1651329500000|2022-04-30 14:38:20|1578.79|1560.99|1579.14|1561.34|1579.45|1561.65|1578.66|1560.86|25
1651329510000|2022-04-30 14:38:30|1579.15|1561.35|1580.05|1562.25|1580.05|1562.25|1579.15|1561.35|16
1651329520000|2022-04-30 14:38:40|1580.07|1562.27|1580.09|1562.29|1580.1|1562.3|1579.79|1561.99|20
1651329530000|2022-04-30 14:38:50|1580.1|1562.3|1580.09|1562.29|1580.13|1562.33|1580.07|1562.27|15
1651329540000|2022-04-30 14:39:00|1580.1|1562.3|1581.34|1563.54|1581.34|1563.54|1580.1|1562.3|25
1651329550000|2022-04-30 14:39:10|1580.88|1563.08|1580.03|1562.23|1580.88|1563.08|1579.63|1561.83|24
1651329560000|2022-04-30 14:39:20|1580.04|1562.24|1580.1|1562.3|1580.1|1562.3|1579.78|1561.98|13
1651329570000|2022-04-30 14:39:30|1580.12|1562.32|1580.2|1562.4|1580.23|1562.43|1580.07|1562.27|8
1651329580000|2022-04-30 14:39:40|1580.23|1562.43|1580.21|1562.41|1580.28|1562.48|1580.08|1562.28|13
1651329590000|2022-04-30 14:39:50|1580.19|1562.39|1580.14|1562.34|1580.21|1562.41|1580.1|1562.3|19
1651329600000|2022-04-30 14:40:00|1580.12|1562.32|1580.17|1562.37|1580.25|1562.45|1580.07|1562.27|18
1651329610000|2022-04-30 14:40:10|1580.21|1562.41|1579.13|1561.33|1580.5|1562.7|1579.13|1561.33|22
1651329620000|2022-04-30 14:40:20|1579.12|1561.32|1579.06|1561.26|1579.13|1561.33|1578.73|1560.93|16
1651329630000|2022-04-30 14:40:30|1579|1561.2|1579.11|1561.31|1579.11|1561.31|1578.77|1560.97|12
1651329640000|2022-04-30 14:40:40|1579.23|1561.43|1579.98|1562.18|1579.98|1562.18|1579.23|1561.43|10
1651329650000|2022-04-30 14:40:50|1579.93|1562.13|1579.84|1562.04|1580|1562.2|1579.84|1562.04|8
1651329660000|2022-04-30 14:41:00|1579.31|1561.51|1578.88|1561.08|1579.31|1561.51|1578.81|1561.01|15
1651329670000|2022-04-30 14:41:10|1578.9|1561.1|1579.5|1561.7|1579.73|1561.93|1578.9|1561.1|18
1651329680000|2022-04-30 14:41:20|1579.49|1561.69|1579.7|1561.9|1579.99|1562.19|1579.49|1561.69|11
1651329690000|2022-04-30 14:41:30|1579.68|1561.88|1579.57|1561.77|1579.7|1561.9|1579.57|1561.77|4
1651329700000|2022-04-30 14:41:40|1579.56|1561.76|1579.8|1562|1579.84|1562.04|1579.56|1561.76|10
1651329710000|2022-04-30 14:41:50|1579.77|1561.97|1579.16|1561.36|1579.77|1561.97|1579.16|1561.36|20
1651329720000|2022-04-30 14:42:00|1579.17|1561.37|1578.75|1560.95|1579.17|1561.37|1578.73|1560.93|15
1651329730000|2022-04-30 14:42:10|1578.77|1560.97|1578.79|1560.99|1578.79|1560.99|1578.7|1560.9|17
1651329740000|2022-04-30 14:42:20|1578.85|1561.05|1579.18|1561.38|1579.18|1561.38|1578.85|1561.05|10
1651329750000|2022-04-30 14:42:30|1579.1|1561.3|1579.06|1561.26|1579.13|1561.33|1578.86|1561.06|11
1651329760000|2022-04-30 14:42:40|1579.03|1561.23|1579.18|1561.38|1579.79|1561.99|1579.03|1561.23|19
1651329770000|2022-04-30 14:42:50|1579.16|1561.36|1579.16|1561.36|1579.16|1561.36|1579.11|1561.31|6
1651329780000|2022-04-30 14:43:00|1579.15|1561.35|1579.2|1561.4|1579.2|1561.4|1579.06|1561.26|11
1651329790000|2022-04-30 14:43:10|1579.15|1561.35|1579.2|1561.4|1579.36|1561.56|1579.15|1561.35|10
1651329800000|2022-04-30 14:43:20|1579.22|1561.42|1579.51|1561.71|1579.84|1562.04|1579.22|1561.42|9
1651329810000|2022-04-30 14:43:30|1579.52|1561.72|1580.11|1562.31|1580.12|1562.32|1579.52|1561.72|17
1651329820000|2022-04-30 14:43:40|1580.22|1562.42|1580|1562.2|1580.22|1562.42|1580|1562.2|14
1651329830000|2022-04-30 14:43:50|1579.99|1562.19|1580.06|1562.26|1580.09|1562.29|1579.82|1562.02|13
1651329840000|2022-04-30 14:44:00|1580.04|1562.24|1579.98|1562.18|1580.09|1562.29|1579.91|1562.11|15
1651329850000|2022-04-30 14:44:10|1580|1562.2|1580.72|1562.92|1580.73|1562.93|1579.96|1562.16|22
1651329860000|2022-04-30 14:44:20|1580.95|1563.15|1581.39|1563.59|1581.41|1563.61|1580.93|1563.13|15
1651329870000|2022-04-30 14:44:30|1581.36|1563.56|1581.12|1563.32|1581.36|1563.56|1580.7|1562.9|21
1651329880000|2022-04-30 14:44:40|1581.24|1563.44|1581.54|1563.74|1581.63|1563.83|1581.24|1563.44|9
1651329890000|2022-04-30 14:44:50|1581.58|1563.78|1581.58|1563.78|1581.62|1563.82|1581.58|1563.78|3
1651329900000|2022-04-30 14:45:00|1581.57|1563.77|1581.47|1563.67|1581.57|1563.77|1581.47|1563.67|4
1651329910000|2022-04-30 14:45:10|1581.41|1563.61|1580.92|1563.12|1581.48|1563.68|1580.89|1563.09|7
1651329920000|2022-04-30 14:45:20|1580.93|1563.13|1581.39|1563.59|1581.39|1563.59|1580.51|1562.71|19
1651329930000|2022-04-30 14:45:30|1581.46|1563.66|1582.01|1564.21|1582.01|1564.21|1581.46|1563.66|8
1651329940000|2022-04-30 14:45:40|1582.27|1564.47|1583.36|1565.56|1583.37|1565.57|1582.27|1564.47|16
1651329950000|2022-04-30 14:45:50|1583.4|1565.6|1583.09|1565.29|1583.54|1565.74|1583.08|1565.28|9
1651329960000|2022-04-30 14:46:00|1583.03|1565.23|1582.74|1564.94|1583.1|1565.3|1582.53|1564.73|13
1651329970000|2022-04-30 14:46:10|1582.75|1564.95|1583.57|1565.77|1583.65|1565.85|1582.65|1564.85|18
1651329980000|2022-04-30 14:46:20|1583.47|1565.67|1583.83|1566.03|1583.83|1566.03|1583.47|1565.67|5
1651329990000|2022-04-30 14:46:30|1583.79|1565.99|1582.67|1564.87|1583.79|1565.99|1582.65|1564.85|11
1651330000000|2022-04-30 14:46:40|1582.52|1564.72|1581.37|1563.57|1582.77|1564.97|1581.28|1563.48|24
1651330010000|2022-04-30 14:46:50|1581.35|1563.55|1581.59|1563.79|1581.66|1563.86|1580.73|1562.93|18
1651330020000|2022-04-30 14:47:00|1581.58|1563.78|1581.69|1563.89|1582.11|1564.31|1581.55|1563.75|8
1651330030000|2022-04-30 14:47:10|1581.95|1564.15|1581.77|1563.97|1582|1564.2|1581.63|1563.83|19
1651330040000|2022-04-30 14:47:20|1581.66|1563.86|1581.68|1563.88|1581.9|1564.1|1581.64|1563.84|15
1651330050000|2022-04-30 14:47:30|1581.81|1564.01|1579.61|1561.81|1581.85|1564.05|1579.53|1561.73|20
1651330060000|2022-04-30 14:47:40|1579.6|1561.8|1580.34|1562.54|1580.48|1562.68|1579.52|1561.72|26
1651330070000|2022-04-30 14:47:50|1580.31|1562.51|1579.28|1561.48|1580.33|1562.53|1578.64|1560.84|23
1651330080000|2022-04-30 14:48:00|1579.27|1561.47|1580.58|1562.78|1580.58|1562.78|1578.69|1560.89|30
1651330090000|2022-04-30 14:48:10|1580.43|1562.63|1579.74|1561.94|1580.53|1562.73|1579.72|1561.92|18
1651330100000|2022-04-30 14:48:20|1579.76|1561.96|1579.68|1561.88|1580.14|1562.34|1579.68|1561.88|20
1651330110000|2022-04-30 14:48:30|1579.7|1561.9|1578.46|1560.66|1579.7|1561.9|1578.46|1560.66|21
1651330120000|2022-04-30 14:48:40|1578.43|1560.63|1578.33|1560.53|1578.43|1560.63|1577.68|1559.88|19
1651330130000|2022-04-30 14:48:50|1578.31|1560.51|1578.76|1560.96|1579.06|1561.26|1578.31|1560.51|20
1651330140000|2022-04-30 14:49:00|1578.74|1560.94|1578.59|1560.79|1579.02|1561.22|1578.59|1560.79|20
1651330150000|2022-04-30 14:49:10|1578.57|1560.77|1578.72|1560.92|1578.98|1561.18|1578.57|1560.77|15
1651330160000|2022-04-30 14:49:20|1578.71|1560.91|1578.04|1560.24|1578.76|1560.96|1578.04|1560.24|15
1651330170000|2022-04-30 14:49:30|1578.06|1560.26|1577.57|1559.77|1578.06|1560.26|1577.32|1559.52|22
1651330180000|2022-04-30 14:49:40|1577.52|1559.72|1577.6|1559.8|1577.6|1559.8|1577.51|1559.71|8
1651330190000|2022-04-30 14:49:50|1577.58|1559.78|1577.19|1559.39|1577.58|1559.78|1577.17|1559.37|9
1651330200000|2022-04-30 14:50:00|1577.18|1559.38|1577.03|1559.23|1577.18|1559.38|1576.9|1559.1|5
1651330210000|2022-04-30 14:50:10|1577.05|1559.25|1576.21|1558.41|1577.05|1559.25|1576.2|1558.4|7
1651330220000|2022-04-30 14:50:20|1576.19|1558.39|1573.11|1555.31|1576.19|1558.39|1573.11|1555.31|25
1651330230000|2022-04-30 14:50:30|1572.97|1555.17|1572.98|1555.18|1572.98|1555.18|1571.68|1553.88|25
1651330240000|2022-04-30 14:50:40|1573.02|1555.22|1571.22|1553.42|1573.02|1555.22|1571.22|1553.42|27
1651330250000|2022-04-30 14:50:50|1571.15|1553.35|1571.58|1553.78|1572.48|1554.68|1570.8|1553|32
1651330260000|2022-04-30 14:51:00|1571.72|1553.92|1572.77|1554.97|1572.77|1554.97|1571.55|1553.75|26
1651330270000|2022-04-30 14:51:10|1572.74|1554.94|1574.44|1556.64|1574.58|1556.78|1572.59|1554.79|29
1651330280000|2022-04-30 14:51:20|1574.39|1556.59|1573.95|1556.15|1574.41|1556.61|1573.73|1555.93|28
1651330290000|2022-04-30 14:51:30|1573.81|1556.01|1572.61|1554.81|1573.93|1556.13|1572.21|1554.41|35
1651330300000|2022-04-30 14:51:40|1572.58|1554.78|1574.38|1556.58|1574.38|1556.58|1572.57|1554.77|19
1651330310000|2022-04-30 14:51:50|1574.39|1556.59|1574.11|1556.31|1574.66|1556.86|1574.05|1556.25|18
1651330320000|2022-04-30 14:52:00|1574.19|1556.39|1573.63|1555.83|1574.56|1556.76|1573.63|1555.83|15
1651330330000|2022-04-30 14:52:10|1573.52|1555.72|1572.8|1555|1573.62|1555.82|1572.8|1555|20
1651330340000|2022-04-30 14:52:20|1572.65|1554.85|1572.44|1554.64|1572.67|1554.87|1572.43|1554.63|17
1651330350000|2022-04-30 14:52:30|1572.45|1554.65|1571.52|1553.72|1572.47|1554.67|1571.41|1553.61|19
1651330360000|2022-04-30 14:52:40|1571.46|1553.66|1570.99|1553.19|1571.46|1553.66|1570.99|1553.19|9
1651330370000|2022-04-30 14:52:50|1570.94|1553.14|1570.97|1553.17|1571.48|1553.68|1570.78|1552.98|23
1651330380000|2022-04-30 14:53:00|1570.94|1553.14|1571.27|1553.47|1571.27|1553.47|1570.9|1553.1|16
1651330390000|2022-04-30 14:53:10|1571.3|1553.5|1572.34|1554.54|1572.66|1554.86|1571.3|1553.5|25
1651330400000|2022-04-30 14:53:20|1572.32|1554.52|1571.58|1553.78|1572.32|1554.52|1571.57|1553.77|15
1651330410000|2022-04-30 14:53:30|1571.65|1553.85|1571.84|1554.04|1572.42|1554.62|1571.65|1553.85|19
1651330420000|2022-04-30 14:53:40|1571.83|1554.03|1571.7|1553.9|1571.83|1554.03|1571.31|1553.51|24
1651330430000|2022-04-30 14:53:50|1571.88|1554.08|1572.14|1554.34|1572.38|1554.58|1571.88|1554.08|21
1651330440000|2022-04-30 14:54:00|1572.09|1554.29|1573.24|1555.44|1573.24|1555.44|1571.91|1554.11|19
1651330450000|2022-04-30 14:54:10|1573.31|1555.51|1573.38|1555.58|1573.54|1555.74|1572.88|1555.08|20
1651330460000|2022-04-30 14:54:20|1573.47|1555.67|1572.67|1554.87|1573.47|1555.67|1572.45|1554.65|28
1651330470000|2022-04-30 14:54:30|1572.66|1554.86|1572.92|1555.12|1573.36|1555.56|1572.64|1554.84|25
1651330480000|2022-04-30 14:54:40|1572.91|1555.11|1572.66|1554.86|1572.91|1555.11|1572.52|1554.72|26
1651330490000|2022-04-30 14:54:50|1572.64|1554.84|1573.36|1555.56|1573.38|1555.58|1572.64|1554.84|17
1651330500000|2022-04-30 14:55:00|1573.57|1555.77|1575.15|1557.35|1575.15|1557.35|1573.57|1555.77|22
1651330510000|2022-04-30 14:55:10|1575.09|1557.29|1576.36|1558.56|1576.57|1558.77|1575.09|1557.29|25
1651330520000|2022-04-30 14:55:20|1576.32|1558.52|1577.64|1559.84|1577.67|1559.87|1576.3|1558.5|13
1651330530000|2022-04-30 14:55:30|1577.78|1559.98|1578.4|1560.6|1578.4|1560.6|1577.78|1559.98|7
1651330540000|2022-04-30 14:55:40|1578.34|1560.54|1578.23|1560.43|1578.34|1560.54|1578.22|1560.42|6
1651330550000|2022-04-30 14:55:50|1578.26|1560.46|1576.41|1558.61|1578.26|1560.46|1576.41|1558.61|19
1651330560000|2022-04-30 14:56:00|1576.34|1558.54|1575.67|1557.87|1576.34|1558.54|1575.67|1557.87|23
1651330570000|2022-04-30 14:56:10|1575.68|1557.88|1575.71|1557.91|1575.71|1557.91|1575.26|1557.46|19
1651330580000|2022-04-30 14:56:20|1575.7|1557.9|1575.58|1557.78|1575.9|1558.1|1575.49|1557.69|17
1651330590000|2022-04-30 14:56:30|1575.46|1557.66|1575.07|1557.27|1575.48|1557.68|1575.06|1557.26|15
1651330600000|2022-04-30 14:56:40|1575.08|1557.28|1574.24|1556.44|1575.08|1557.28|1574.24|1556.44|18
1651330610000|2022-04-30 14:56:50|1574.08|1556.28|1574.62|1556.82|1574.62|1556.82|1573.89|1556.09|21
1651330620000|2022-04-30 14:57:00|1574.51|1556.71|1573.79|1555.99|1574.64|1556.84|1573.71|1555.91|17
1651330630000|2022-04-30 14:57:10|1573.8|1556|1573.87|1556.07|1574.32|1556.52|1573.8|1556|18
1651330640000|2022-04-30 14:57:20|1573.84|1556.04|1571.69|1553.89|1573.84|1556.04|1571.69|1553.89|25
1651330650000|2022-04-30 14:57:30|1571.72|1553.92|1570.49|1552.69|1571.72|1553.92|1569.72|1551.92|30
1651330660000|2022-04-30 14:57:40|1570.48|1552.68|1567.25|1549.45|1570.69|1552.89|1567.25|1549.45|25
1651330670000|2022-04-30 14:57:50|1566.93|1549.13|1568.76|1550.96|1568.76|1550.96|1566.15|1548.35|35
1651330680000|2022-04-30 14:58:00|1568.87|1551.07|1566.39|1548.59|1568.87|1551.07|1566.29|1548.49|27
1651330690000|2022-04-30 14:58:10|1566.46|1548.66|1568.34|1550.54|1568.34|1550.54|1566.46|1548.66|32
1651330700000|2022-04-30 14:58:20|1568.35|1550.55|1568.76|1550.96|1569.39|1551.59|1568.34|1550.54|21
1651330710000|2022-04-30 14:58:30|1568.71|1550.91|1568.04|1550.24|1568.71|1550.91|1567.92|1550.12|29
1651330720000|2022-04-30 14:58:40|1568.12|1550.32|1567.73|1549.93|1568.14|1550.34|1567.62|1549.82|18
1651330730000|2022-04-30 14:58:50|1567.72|1549.92|1567.61|1549.81|1567.72|1549.92|1567.51|1549.71|18
1651330740000|2022-04-30 14:59:00|1567.63|1549.83|1566.8|1549|1567.7|1549.9|1566.8|1549|22
1651330750000|2022-04-30 14:59:10|1566.76|1548.96|1567.24|1549.44|1567.55|1549.75|1566.52|1548.72|30
1651330760000|2022-04-30 14:59:20|1567.26|1549.46|1566.77|1548.97|1567.26|1549.46|1566.46|1548.66|21
1651330770000|2022-04-30 14:59:30|1566.76|1548.96|1566.01|1548.21|1566.78|1548.98|1566|1548.2|24
1651330780000|2022-04-30 14:59:40|1565.99|1548.19|1567.22|1549.42|1567.39|1549.59|1565.55|1547.75|32
1651330790000|2022-04-30 14:59:50|1567.26|1549.46|1566.82|1549.02|1567.41|1549.61|1566.7|1548.9|17
1651330800000|2022-04-30 15:00:00|1566.86|1549.06|1567.36|1549.56|1567.47|1549.67|1566.86|1549.06|28
1651330810000|2022-04-30 15:00:10|1567.29|1549.49|1566.38|1548.58|1567.37|1549.57|1565.96|1548.16|30
1651330820000|2022-04-30 15:00:20|1566.33|1548.53|1567.35|1549.55|1567.35|1549.55|1566.28|1548.48|25
1651330830000|2022-04-30 15:00:30|1567.36|1549.56|1567.65|1549.85|1567.74|1549.94|1567.36|1549.56|12
1651330840000|2022-04-30 15:00:40|1567.64|1549.84|1567.63|1549.83|1567.73|1549.93|1567.57|1549.77|19
1651330850000|2022-04-30 15:00:50|1567.64|1549.84|1568.43|1550.63|1568.43|1550.63|1567.6|1549.8|25
1651330860000|2022-04-30 15:01:00|1568.47|1550.67|1570.35|1552.55|1570.35|1552.55|1568.46|1550.66|24
1651330870000|2022-04-30 15:01:10|1570.36|1552.56|1571.49|1553.69|1571.49|1553.69|1570.28|1552.48|32
1651330880000|2022-04-30 15:01:20|1571.52|1553.72|1571|1553.2|1571.77|1553.97|1571|1553.2|27
1651330890000|2022-04-30 15:01:30|1571.02|1553.22|1570.65|1552.85|1571.6|1553.8|1570.53|1552.73|24
1651330900000|2022-04-30 15:01:40|1570.68|1552.88|1570.89|1553.09|1571.43|1553.63|1570.68|1552.88|14
1651330910000|2022-04-30 15:01:50|1570.86|1553.06|1569.83|1552.03|1570.86|1553.06|1569.76|1551.96|20
1651330920000|2022-04-30 15:02:00|1569.82|1552.02|1567.92|1550.12|1569.82|1552.02|1567.92|1550.12|29
1651330930000|2022-04-30 15:02:10|1567.88|1550.08|1567.26|1549.46|1568.47|1550.67|1567.25|1549.45|31
1651330940000|2022-04-30 15:02:20|1567.25|1549.45|1567.33|1549.53|1567.33|1549.53|1566.59|1548.79|29
1651330950000|2022-04-30 15:02:30|1567.34|1549.54|1567.49|1549.69|1567.51|1549.71|1567.34|1549.54|17
1651330960000|2022-04-30 15:02:40|1567.45|1549.65|1566.88|1549.08|1567.48|1549.68|1566.87|1549.07|16
1651330970000|2022-04-30 15:02:50|1566.89|1549.09|1565.99|1548.19|1566.89|1549.09|1565.67|1547.87|21
1651330980000|2022-04-30 15:03:00|1566|1548.2|1566.31|1548.51|1567.36|1549.56|1566|1548.2|29
1651330990000|2022-04-30 15:03:10|1566.3|1548.5|1564.64|1546.84|1566.3|1548.5|1564.64|1546.84|28
1651331000000|2022-04-30 15:03:20|1564.65|1546.85|1563.73|1545.93|1564.65|1546.85|1562.99|1545.19|29
1651331010000|2022-04-30 15:03:30|1563.87|1546.07|1564.76|1546.96|1564.84|1547.04|1563.73|1545.93|24
1651331020000|2022-04-30 15:03:40|1564.83|1547.03|1565.42|1547.62|1565.42|1547.62|1564.81|1547.01|24
1651331030000|2022-04-30 15:03:50|1565.38|1547.58|1563.42|1545.62|1565.42|1547.62|1563.42|1545.62|22
1651331040000|2022-04-30 15:04:00|1563.4|1545.6|1564.57|1546.77|1564.57|1546.77|1563.25|1545.45|33
1651331050000|2022-04-30 15:04:10|1564.6|1546.8|1564.61|1546.81|1564.68|1546.88|1564.14|1546.34|27
1651331060000|2022-04-30 15:04:20|1564.6|1546.8|1564.7|1546.9|1564.91|1547.11|1564.5|1546.7|23
1651331070000|2022-04-30 15:04:30|1564.71|1546.91|1564.74|1546.94|1565.35|1547.55|1564.66|1546.86|20
1651331080000|2022-04-30 15:04:40|1564.86|1547.06|1565.04|1547.24|1565.04|1547.24|1564.63|1546.83|20
1651331090000|2022-04-30 15:04:50|1565|1547.2|1564.89|1547.09|1565.01|1547.21|1564.73|1546.93|18
1651331100000|2022-04-30 15:05:00|1564.93|1547.13|1565.51|1547.71|1565.55|1547.75|1564.93|1547.13|15
1651331110000|2022-04-30 15:05:10|1565.52|1547.72|1566.34|1548.54|1566.35|1548.55|1565.52|1547.72|14
1651331120000|2022-04-30 15:05:20|1566.35|1548.55|1566.45|1548.65|1566.62|1548.82|1565.82|1548.02|22
1651331130000|2022-04-30 15:05:30|1566.48|1548.68|1567.41|1549.61|1567.41|1549.61|1566.47|1548.67|12
1651331140000|2022-04-30 15:05:40|1567.52|1549.72|1568.4|1550.6|1568.46|1550.66|1567.52|1549.72|27
1651331150000|2022-04-30 15:05:50|1568.47|1550.67|1569.56|1551.76|1569.56|1551.76|1568.4|1550.6|22
1651331160000|2022-04-30 15:06:00|1569.68|1551.88|1571.25|1553.45|1571.34|1553.54|1569.68|1551.88|24
1651331170000|2022-04-30 15:06:10|1571.24|1553.44|1571.51|1553.71|1571.56|1553.76|1571.24|1553.44|13
1651331180000|2022-04-30 15:06:20|1571.55|1553.75|1570.05|1552.25|1572.2|1554.4|1570.05|1552.25|24
1651331190000|2022-04-30 15:06:30|1569.61|1551.81|1570.25|1552.45|1570.34|1552.54|1568.84|1551.04|27
1651331200000|2022-04-30 15:06:40|1570.26|1552.46|1570.48|1552.68|1570.48|1552.68|1570.22|1552.42|19
1651331210000|2022-04-30 15:06:50|1570.49|1552.69|1570.71|1552.91|1570.73|1552.93|1570.48|1552.68|11
1651331220000|2022-04-30 15:07:00|1570.69|1552.89|1571.49|1553.69|1571.49|1553.69|1570.59|1552.79|24
1651331230000|2022-04-30 15:07:10|1571.52|1553.72|1571.68|1553.88|1572.27|1554.47|1571.52|1553.72|24
1651331240000|2022-04-30 15:07:20|1571.69|1553.89|1571.82|1554.02|1572.48|1554.68|1571.69|1553.89|22
1651331250000|2022-04-30 15:07:30|1571.77|1553.97|1572.34|1554.54|1572.35|1554.55|1571.68|1553.88|14
1651331260000|2022-04-30 15:07:40|1572.36|1554.56|1571.77|1553.97|1572.36|1554.56|1571.77|1553.97|14
1651331270000|2022-04-30 15:07:50|1571.78|1553.98|1570.85|1553.05|1571.78|1553.98|1570.23|1552.43|23
1651331280000|2022-04-30 15:08:00|1570.98|1553.18|1571.74|1553.94|1571.76|1553.96|1570.98|1553.18|17
1651331290000|2022-04-30 15:08:10|1571.85|1554.05|1572.58|1554.78|1572.58|1554.78|1571.85|1554.05|15
1651331300000|2022-04-30 15:08:20|1572.41|1554.61|1572.62|1554.82|1572.66|1554.86|1572.38|1554.58|11
1651331310000|2022-04-30 15:08:30|1572.56|1554.76|1572.65|1554.85|1572.73|1554.93|1572.56|1554.76|18
1651331320000|2022-04-30 15:08:40|1572.62|1554.82|1572.64|1554.84|1572.69|1554.89|1572.09|1554.29|23
1651331330000|2022-04-30 15:08:50|1572.47|1554.67|1571.51|1553.71|1572.59|1554.79|1571.46|1553.66|28
1651331340000|2022-04-30 15:09:00|1571.63|1553.83|1572.43|1554.63|1572.43|1554.63|1571.63|1553.83|13
1651331350000|2022-04-30 15:09:10|1572.37|1554.57|1572.55|1554.75|1572.55|1554.75|1572.37|1554.57|13
1651331360000|2022-04-30 15:09:20|1572.56|1554.76|1572.71|1554.91|1572.74|1554.94|1572.55|1554.75|12
1651331370000|2022-04-30 15:09:30|1572.72|1554.92|1574.25|1556.45|1574.28|1556.48|1572.56|1554.76|18
1651331380000|2022-04-30 15:09:40|1574.27|1556.47|1574.14|1556.34|1574.33|1556.53|1573.63|1555.83|23
1651331390000|2022-04-30 15:09:50|1573.98|1556.18|1574.35|1556.55|1574.37|1556.57|1573.58|1555.78|18
1651331400000|2022-04-30 15:10:00|1574.41|1556.61|1576.1|1558.3|1576.1|1558.3|1574.41|1556.61|22
1651331410000|2022-04-30 15:10:10|1576.11|1558.31|1574.61|1556.81|1576.33|1558.53|1574.53|1556.73|30
1651331420000|2022-04-30 15:10:20|1574.6|1556.8|1575.96|1558.16|1576.21|1558.41|1574.6|1556.8|22
1651331430000|2022-04-30 15:10:30|1576.16|1558.36|1576.26|1558.46|1576.55|1558.75|1576.16|1558.36|31
1651331440000|2022-04-30 15:10:40|1576.3|1558.5|1576.76|1558.96|1576.76|1558.96|1576.3|1558.5|24
1651331450000|2022-04-30 15:10:50|1576.75|1558.95|1578.07|1560.27|1578.33|1560.53|1576.34|1558.54|25
1651331460000|2022-04-30 15:11:00|1577.91|1560.11|1577.87|1560.07|1578.21|1560.41|1577.82|1560.02|18
1651331470000|2022-04-30 15:11:10|1577.83|1560.03|1578.39|1560.59|1578.39|1560.59|1577.53|1559.73|21
1651331480000|2022-04-30 15:11:20|1578.4|1560.6|1578.4|1560.6|1578.4|1560.6|1578.2|1560.4|10
1651331490000|2022-04-30 15:11:30|1578.35|1560.55|1577.88|1560.08|1578.35|1560.55|1577.88|1560.08|12
1651331500000|2022-04-30 15:11:40|1577.87|1560.07|1578.7|1560.9|1578.7|1560.9|1577.87|1560.07|15
1651331510000|2022-04-30 15:11:50|1578.83|1561.03|1579.38|1561.58|1579.63|1561.83|1578.76|1560.96|26
1651331520000|2022-04-30 15:12:00|1579.39|1561.59|1579.4|1561.6|1579.67|1561.87|1579.39|1561.59|22
1651331530000|2022-04-30 15:12:10|1579.46|1561.66|1579.57|1561.77|1579.63|1561.83|1579.4|1561.6|10
1651331540000|2022-04-30 15:12:20|1579.55|1561.75|1579.3|1561.5|1579.55|1561.75|1578.78|1560.98|24
1651331550000|2022-04-30 15:12:30|1579.34|1561.54|1579.62|1561.82|1579.63|1561.83|1578.89|1561.09|27
1651331560000|2022-04-30 15:12:40|1579.6|1561.8|1578.94|1561.14|1579.6|1561.8|1578.94|1561.14|16
1651331570000|2022-04-30 15:12:50|1578.93|1561.13|1577.52|1559.72|1578.98|1561.18|1577.51|1559.71|24
1651331580000|2022-04-30 15:13:00|1577.55|1559.75|1575.83|1558.03|1577.55|1559.75|1575.83|1558.03|19
1651331590000|2022-04-30 15:13:10|1575.85|1558.05|1575.94|1558.14|1576.32|1558.52|1575.85|1558.05|23
1651331600000|2022-04-30 15:13:20|1575.93|1558.13|1576.12|1558.32|1576.12|1558.32|1575.09|1557.29|22
1651331610000|2022-04-30 15:13:30|1576.17|1558.37|1576.46|1558.66|1576.62|1558.82|1576.17|1558.37|26
1651331620000|2022-04-30 15:13:40|1576.49|1558.69|1577.26|1559.46|1577.33|1559.53|1576.49|1558.69|21
1651331630000|2022-04-30 15:13:50|1577.43|1559.63|1577.41|1559.61|1577.43|1559.63|1577.41|1559.61|2
1651331640000|2022-04-30 15:14:00|1577.43|1559.63|1577.52|1559.72|1577.52|1559.72|1577.43|1559.63|2
1651331650000|2022-04-30 15:14:10|1577.49|1559.69|1577.74|1559.94|1577.92|1560.12|1577.41|1559.61|17
1651331660000|2022-04-30 15:14:20|1577.68|1559.88|1577.09|1559.29|1577.68|1559.88|1577.08|1559.28|21
1651331670000|2022-04-30 15:14:30|1577.13|1559.33|1576.17|1558.37|1577.38|1559.58|1576.17|1558.37|27
1651331680000|2022-04-30 15:14:40|1576.15|1558.35|1574.89|1557.09|1576.16|1558.36|1574.81|1557.01|25
1651331690000|2022-04-30 15:14:50|1574.84|1557.04|1574.86|1557.06|1574.86|1557.06|1574.74|1556.94|12
1651331700000|2022-04-30 15:15:00|1574.82|1557.02|1573.66|1555.86|1574.82|1557.02|1573.63|1555.83|18
1651331710000|2022-04-30 15:15:10|1573.65|1555.85|1572.82|1555.02|1573.78|1555.98|1572.82|1555.02|13
1651331720000|2022-04-30 15:15:20|1572.81|1555.01|1572.29|1554.49|1572.81|1555.01|1571.9|1554.1|19
1651331730000|2022-04-30 15:15:30|1572.27|1554.47|1571.79|1553.99|1572.27|1554.47|1571.32|1553.52|23
1651331740000|2022-04-30 15:15:40|1571.73|1553.93|1571.74|1553.94|1572.2|1554.4|1571.73|1553.93|21
1651331750000|2022-04-30 15:15:50|1571.72|1553.92|1571.52|1553.72|1571.72|1553.92|1571.13|1553.33|15
1651331760000|2022-04-30 15:16:00|1571.51|1553.71|1571.88|1554.08|1571.9|1554.1|1571.5|1553.7|17
1651331770000|2022-04-30 15:16:10|1571.87|1554.07|1572.46|1554.66|1572.46|1554.66|1571.71|1553.91|20
1651331780000|2022-04-30 15:16:20|1572.47|1554.67|1574.59|1556.79|1574.63|1556.83|1572.47|1554.67|29
1651331790000|2022-04-30 15:16:30|1574.67|1556.87|1575.7|1557.9|1575.9|1558.1|1574.57|1556.77|17
1651331800000|2022-04-30 15:16:40|1575.66|1557.86|1576.5|1558.7|1576.5|1558.7|1575.65|1557.85|25
1651331810000|2022-04-30 15:16:50|1576.45|1558.65|1577.44|1559.64|1577.44|1559.64|1576.45|1558.65|20
1651331820000|2022-04-30 15:17:00|1577.47|1559.67|1577.78|1559.98|1577.93|1560.13|1577.44|1559.64|16
1651331830000|2022-04-30 15:17:10|1577.79|1559.99|1576.99|1559.19|1577.81|1560.01|1576.82|1559.02|25
1651331840000|2022-04-30 15:17:20|1576.82|1559.02|1576.11|1558.31|1577.47|1559.67|1576.09|1558.29|25
1651331850000|2022-04-30 15:17:30|1575.88|1558.08|1575.63|1557.83|1576.05|1558.25|1575.63|1557.83|14
1651331860000|2022-04-30 15:17:40|1575.6|1557.8|1574.74|1556.94|1575.6|1557.8|1574.63|1556.83|23
1651331870000|2022-04-30 15:17:50|1574.79|1556.99|1575.07|1557.27|1575.07|1557.27|1574.77|1556.97|11
1651331880000|2022-04-30 15:18:00|1574.95|1557.15|1575.31|1557.51|1575.31|1557.51|1574.82|1557.02|8
1651331890000|2022-04-30 15:18:10|1575.32|1557.52|1575.47|1557.67|1575.58|1557.78|1575.07|1557.27|15
1651331900000|2022-04-30 15:18:20|1575.48|1557.68|1575.5|1557.7|1575.5|1557.7|1575.12|1557.32|19
1651331910000|2022-04-30 15:18:30|1575.42|1557.62|1576.13|1558.33|1576.15|1558.35|1575.41|1557.61|18
1651331920000|2022-04-30 15:18:40|1576.1|1558.3|1574.57|1556.77|1576.16|1558.36|1574.57|1556.77|18
1651331930000|2022-04-30 15:18:50|1574.54|1556.74|1573.05|1555.25|1574.55|1556.75|1572.16|1554.36|36
1651331940000|2022-04-30 15:19:00|1573|1555.2|1572.64|1554.84|1573|1555.2|1572.45|1554.65|25
1651331950000|2022-04-30 15:19:10|1572.63|1554.83|1572.62|1554.82|1573.22|1555.42|1572.57|1554.77|29
1651331960000|2022-04-30 15:19:20|1572.63|1554.83|1573.18|1555.38|1573.21|1555.41|1572.63|1554.83|27
1651331970000|2022-04-30 15:19:30|1573.21|1555.41|1574.59|1556.79|1574.59|1556.79|1573.21|1555.41|18
1651331980000|2022-04-30 15:19:40|1574.58|1556.78|1574.33|1556.53|1574.58|1556.78|1574.31|1556.51|18
1651331990000|2022-04-30 15:19:50|1574.29|1556.49|1573.46|1555.66|1574.29|1556.49|1573.45|1555.65|17
1651332000000|2022-04-30 15:20:00|1573.45|1555.65|1572.56|1554.76|1573.45|1555.65|1572.51|1554.71|23
1651332010000|2022-04-30 15:20:10|1572.68|1554.88|1573.09|1555.29|1573.36|1555.56|1572.67|1554.87|10
1651332020000|2022-04-30 15:20:20|1573.06|1555.26|1573.39|1555.59|1573.49|1555.69|1572.7|1554.9|24
1651332030000|2022-04-30 15:20:30|1573.4|1555.6|1573.82|1556.02|1573.82|1556.02|1573.4|1555.6|16
1651332040000|2022-04-30 15:20:40|1573.78|1555.98|1573.62|1555.82|1573.81|1556.01|1573.62|1555.82|11
1651332050000|2022-04-30 15:20:50|1573.61|1555.81|1572.58|1554.78|1573.61|1555.81|1572.17|1554.37|27
1651332060000|2022-04-30 15:21:00|1572.53|1554.73|1572.57|1554.77|1572.72|1554.92|1572.46|1554.66|18
1651332070000|2022-04-30 15:21:10|1572.56|1554.76|1572.5|1554.7|1572.56|1554.76|1571.71|1553.91|31
1651332080000|2022-04-30 15:21:20|1572.52|1554.72|1572.36|1554.56|1572.53|1554.73|1572.32|1554.52|15
1651332090000|2022-04-30 15:21:30|1572.37|1554.57|1572.15|1554.35|1572.51|1554.71|1572.09|1554.29|15
1651332100000|2022-04-30 15:21:40|1572.13|1554.33|1571.64|1553.84|1572.17|1554.37|1571.64|1553.84|21
1651332110000|2022-04-30 15:21:50|1571.69|1553.89|1571.6|1553.8|1571.69|1553.89|1570.81|1553.01|26
1651332120000|2022-04-30 15:22:00|1571.71|1553.91|1571.54|1553.74|1571.74|1553.94|1571.53|1553.73|19
1651332130000|2022-04-30 15:22:10|1571.55|1553.75|1570.51|1552.71|1571.55|1553.75|1570.51|1552.71|22
1651332140000|2022-04-30 15:22:20|1570.5|1552.7|1571.58|1553.78|1571.63|1553.83|1570.5|1552.7|26
1651332150000|2022-04-30 15:22:30|1571.61|1553.81|1571.58|1553.78|1571.83|1554.03|1571.52|1553.72|15
1651332160000|2022-04-30 15:22:40|1571.57|1553.77|1571.62|1553.82|1571.7|1553.9|1571.55|1553.75|13
1651332170000|2022-04-30 15:22:50|1571.65|1553.85|1571.68|1553.88|1571.71|1553.91|1571.58|1553.78|13
1651332180000|2022-04-30 15:23:00|1571.66|1553.86|1572.28|1554.48|1572.28|1554.48|1571.49|1553.69|20
1651332190000|2022-04-30 15:23:10|1572.31|1554.51|1572.84|1555.04|1573.28|1555.48|1572.28|1554.48|24
1651332200000|2022-04-30 15:23:20|1572.85|1555.05|1572.03|1554.23|1572.87|1555.07|1572.03|1554.23|18
1651332210000|2022-04-30 15:23:30|1572.19|1554.39|1572.53|1554.73|1572.53|1554.73|1572.18|1554.38|11
1651332220000|2022-04-30 15:23:40|1572.59|1554.79|1573.33|1555.53|1573.33|1555.53|1572.59|1554.79|11
1651332240000|2022-04-30 15:24:00|1573.48|1555.68|1574.26|1556.46|1574.34|1556.54|1573.47|1555.67|10
1651332250000|2022-04-30 15:24:10|1574.28|1556.48|1574.28|1556.48|1574.28|1556.48|1574.23|1556.43|3
1651332260000|2022-04-30 15:24:20|1574.26|1556.46|1574.26|1556.46|1574.26|1556.46|1574.26|1556.46|1
1651332270000|2022-04-30 15:24:30|1574.29|1556.49|1573.45|1555.65|1574.29|1556.49|1573.45|1555.65|12
1651332280000|2022-04-30 15:24:40|1573.46|1555.66|1573.6|1555.8|1573.6|1555.8|1573.46|1555.66|6
1651332290000|2022-04-30 15:24:50|1573.83|1556.03|1574.4|1556.6|1574.44|1556.64|1573.83|1556.03|7
1651332300000|2022-04-30 15:25:00|1574.45|1556.65|1574.46|1556.66|1574.48|1556.68|1574.45|1556.65|4
1651332310000|2022-04-30 15:25:10|1574.45|1556.65|1574.43|1556.63|1574.45|1556.65|1574.43|1556.63|2
1651332320000|2022-04-30 15:25:20|1574.45|1556.65|1574.45|1556.65|1574.45|1556.65|1574.45|1556.65|1
1651332330000|2022-04-30 15:25:30|1574.43|1556.63|1574.4|1556.6|1574.43|1556.63|1574.4|1556.6|2
1651332340000|2022-04-30 15:25:40|1574.42|1556.62|1574.42|1556.62|1574.43|1556.63|1574.34|1556.54|5
1651332350000|2022-04-30 15:25:50|1574.46|1556.66|1574.43|1556.63|1574.66|1556.86|1574.42|1556.62|9
1651332360000|2022-04-30 15:26:00|1574.45|1556.65|1574.4|1556.6|1574.45|1556.65|1574.36|1556.56|3
1651332370000|2022-04-30 15:26:10|1574.41|1556.61|1574.57|1556.77|1575.05|1557.25|1574.4|1556.6|19
1651332380000|2022-04-30 15:26:20|1574.55|1556.75|1576.28|1558.48|1576.28|1558.48|1574.55|1556.75|15
1651332390000|2022-04-30 15:26:30|1576.32|1558.52|1576.49|1558.69|1576.5|1558.7|1576.31|1558.51|9
1651332400000|2022-04-30 15:26:40|1576.57|1558.77|1576.65|1558.85|1576.65|1558.85|1576.56|1558.76|10
1651332410000|2022-04-30 15:26:50|1576.66|1558.86|1578.36|1560.56|1578.79|1560.99|1576.66|1558.86|19
1651332420000|2022-04-30 15:27:00|1578.37|1560.57|1578.35|1560.55|1578.62|1560.82|1577.81|1560.01|22
1651332430000|2022-04-30 15:27:10|1578.36|1560.56|1579.35|1561.55|1579.35|1561.55|1578.36|1560.56|9
1651332440000|2022-04-30 15:27:20|1579.34|1561.54|1579.4|1561.6|1579.4|1561.6|1579.33|1561.53|3
1651332450000|2022-04-30 15:27:30|1579.43|1561.63|1579.49|1561.69|1579.73|1561.93|1579.43|1561.63|11
1651332460000|2022-04-30 15:27:40|1579.46|1561.66|1580.42|1562.62|1580.42|1562.62|1579.46|1561.66|15
1651332470000|2022-04-30 15:27:50|1580.43|1562.63|1580.43|1562.63|1580.45|1562.65|1580.14|1562.34|21
1651332480000|2022-04-30 15:28:00|1580.58|1562.78|1581.5|1563.7|1581.5|1563.7|1580.58|1562.78|15
1651332490000|2022-04-30 15:28:10|1581.51|1563.71|1581.44|1563.64|1581.53|1563.73|1581.42|1563.62|7
1651332500000|2022-04-30 15:28:20|1581.43|1563.63|1582.26|1564.46|1582.26|1564.46|1581.37|1563.57|15
1651332510000|2022-04-30 15:28:30|1582.23|1564.43|1582.27|1564.47|1582.32|1564.52|1582.05|1564.25|20
1651332520000|2022-04-30 15:28:40|1582.26|1564.46|1582.48|1564.68|1582.49|1564.69|1582.26|1564.46|7
1651332530000|2022-04-30 15:28:50|1582.6|1564.8|1582.6|1564.8|1582.67|1564.87|1582.49|1564.69|17
1651332540000|2022-04-30 15:29:00|1582.61|1564.81|1584.74|1566.94|1584.74|1566.94|1582.61|1564.81|25
1651332550000|2022-04-30 15:29:10|1584.8|1567|1584.94|1567.14|1585.24|1567.44|1584.53|1566.73|22
1651332560000|2022-04-30 15:29:20|1585.06|1567.26|1583.52|1565.72|1585.06|1567.26|1583.52|1565.72|27
1651332570000|2022-04-30 15:29:30|1583.53|1565.73|1584.48|1566.68|1584.48|1566.68|1583.23|1565.43|25
1651332580000|2022-04-30 15:29:40|1584.64|1566.84|1584.47|1566.67|1584.65|1566.85|1584.31|1566.51|23
1651332590000|2022-04-30 15:29:50|1584.49|1566.69|1584.62|1566.82|1584.73|1566.93|1584.49|1566.69|20
1651332600000|2022-04-30 15:30:00|1584.64|1566.84|1584.61|1566.81|1585.35|1567.55|1584.6|1566.8|16
1651332610000|2022-04-30 15:30:10|1584.64|1566.84|1583.69|1565.89|1584.66|1566.86|1583.69|1565.89|14
1651332620000|2022-04-30 15:30:20|1583.63|1565.83|1582.84|1565.04|1583.63|1565.83|1582.8|1565|17
1651332630000|2022-04-30 15:30:30|1582.87|1565.07|1581.48|1563.68|1582.87|1565.07|1581.48|1563.68|20
1651332640000|2022-04-30 15:30:40|1581.52|1563.72|1581.64|1563.84|1581.64|1563.84|1581.49|1563.69|9
1651332650000|2022-04-30 15:30:50|1581.71|1563.91|1582.44|1564.64|1582.45|1564.65|1581.64|1563.84|14
1651332660000|2022-04-30 15:31:00|1582.46|1564.66|1581.82|1564.02|1582.46|1564.66|1581.81|1564.01|17
1651332670000|2022-04-30 15:31:10|1581.79|1563.99|1581.34|1563.54|1581.79|1563.99|1581.27|1563.47|18
1651332680000|2022-04-30 15:31:20|1581.33|1563.53|1581.42|1563.62|1581.42|1563.62|1581.33|1563.53|5
1651332690000|2022-04-30 15:31:30|1581.44|1563.64|1581.45|1563.65|1581.45|1563.65|1581.44|1563.64|2
1651332700000|2022-04-30 15:31:40|1581.35|1563.55|1581.34|1563.54|1581.45|1563.65|1581.22|1563.42|15
1651332710000|2022-04-30 15:31:50|1581.39|1563.59|1582.58|1564.78|1582.58|1564.78|1581.39|1563.59|24
1651332720000|2022-04-30 15:32:00|1583.24|1565.44|1583.9|1566.1|1584.09|1566.29|1583.1|1565.3|26
1651332730000|2022-04-30 15:32:10|1583.81|1566.01|1583.59|1565.79|1584.31|1566.51|1583.55|1565.75|19
1651332740000|2022-04-30 15:32:20|1583.65|1565.85|1583.55|1565.75|1584.01|1566.21|1583.55|1565.75|11
1651332750000|2022-04-30 15:32:30|1583.44|1565.64|1583.14|1565.34|1583.57|1565.77|1583.12|1565.32|10
1651332760000|2022-04-30 15:32:40|1583.09|1565.29|1582.87|1565.07|1583.12|1565.32|1582.85|1565.05|4
1651332770000|2022-04-30 15:32:50|1582.86|1565.06|1582.8|1565|1582.86|1565.06|1582.8|1565|2
1651332780000|2022-04-30 15:33:00|1582.87|1565.07|1583.85|1566.05|1584.11|1566.31|1582.87|1565.07|13
1651332790000|2022-04-30 15:33:10|1583.92|1566.12|1585.7|1567.9|1586.22|1568.42|1583.92|1566.12|27
1651332800000|2022-04-30 15:33:20|1586.03|1568.23|1586.17|1568.37|1586.21|1568.41|1585.56|1567.76|16
1651332810000|2022-04-30 15:33:30|1586.11|1568.31|1586.58|1568.78|1587.13|1569.33|1586.11|1568.31|20
1651332820000|2022-04-30 15:33:40|1586.63|1568.83|1587.27|1569.47|1587.27|1569.47|1586.55|1568.75|15
1651332830000|2022-04-30 15:33:50|1587.47|1569.67|1586.92|1569.12|1587.47|1569.67|1586.92|1569.12|6
1651332840000|2022-04-30 15:34:00|1586.95|1569.15|1587.26|1569.46|1587.27|1569.47|1586.29|1568.49|20
1651332850000|2022-04-30 15:34:10|1587.27|1569.47|1588.38|1570.58|1588.38|1570.58|1587.27|1569.47|16
1651332860000|2022-04-30 15:34:20|1588.39|1570.59|1589.27|1571.47|1589.27|1571.47|1588.39|1570.59|16
1651332870000|2022-04-30 15:34:30|1589.26|1571.46|1588.42|1570.62|1589.27|1571.47|1588.4|1570.6|13
1651332880000|2022-04-30 15:34:40|1588.49|1570.69|1587.61|1569.81|1588.49|1570.69|1587.52|1569.72|20
1651332890000|2022-04-30 15:34:50|1587.52|1569.72|1586.79|1568.99|1587.55|1569.75|1586.78|1568.98|21
1651332900000|2022-04-30 15:35:00|1586.67|1568.87|1586.72|1568.92|1587.07|1569.27|1586.52|1568.72|24
1651332910000|2022-04-30 15:35:10|1586.7|1568.9|1587.36|1569.56|1587.36|1569.56|1586.52|1568.72|19
1651332920000|2022-04-30 15:35:20|1587.37|1569.57|1587.47|1569.67|1587.51|1569.71|1587.34|1569.54|8
1651332930000|2022-04-30 15:35:30|1587.46|1569.66|1587.42|1569.62|1587.47|1569.67|1587.26|1569.46|8
1651332940000|2022-04-30 15:35:40|1587.43|1569.63|1587.43|1569.63|1587.44|1569.64|1587.37|1569.57|10
1651332950000|2022-04-30 15:35:50|1587.54|1569.74|1587.52|1569.72|1587.54|1569.74|1587.52|1569.72|6
1651332960000|2022-04-30 15:36:00|1587.57|1569.77|1587.42|1569.62|1587.6|1569.8|1587.08|1569.28|24
1651332970000|2022-04-30 15:36:10|1587.4|1569.6|1587.5|1569.7|1587.52|1569.72|1587.28|1569.48|14
1651332980000|2022-04-30 15:36:20|1587.58|1569.78|1587.51|1569.71|1587.6|1569.8|1587.32|1569.52|16
1651332990000|2022-04-30 15:36:30|1587.41|1569.61|1587.43|1569.63|1587.45|1569.65|1587.4|1569.6|5
1651333000000|2022-04-30 15:36:40|1587.46|1569.66|1587.3|1569.5|1587.49|1569.69|1586.8|1569|14
1651333010000|2022-04-30 15:36:50|1587.32|1569.52|1587.43|1569.63|1587.44|1569.64|1587.31|1569.51|6
1651333020000|2022-04-30 15:37:00|1587.44|1569.64|1586.71|1568.91|1587.46|1569.66|1586.71|1568.91|19
1651333030000|2022-04-30 15:37:10|1586.69|1568.89|1586.39|1568.59|1586.69|1568.89|1586.3|1568.5|13
1651333040000|2022-04-30 15:37:20|1586.21|1568.41|1586.41|1568.61|1586.41|1568.61|1586.21|1568.41|3
1651333050000|2022-04-30 15:37:30|1586.42|1568.62|1586.42|1568.62|1586.42|1568.62|1586.42|1568.62|1
1651333060000|2022-04-30 15:37:40|1586.43|1568.63|1586.51|1568.71|1586.51|1568.71|1586.43|1568.63|3
1651333070000|2022-04-30 15:37:50|1586.5|1568.7|1586.69|1568.89|1586.69|1568.89|1586.5|1568.7|11
1651333080000|2022-04-30 15:38:00|1586.66|1568.86|1586.75|1568.95|1586.81|1569.01|1586.66|1568.86|4
1651333090000|2022-04-30 15:38:10|1586.71|1568.91|1586.68|1568.88|1586.73|1568.93|1586.68|1568.88|4
1651333100000|2022-04-30 15:38:20|1586.67|1568.87|1586.67|1568.87|1586.72|1568.92|1586.64|1568.84|10
1651333110000|2022-04-30 15:38:30|1586.54|1568.74|1586.08|1568.28|1586.55|1568.75|1586.08|1568.28|11
1651333120000|2022-04-30 15:38:40|1586.07|1568.27|1586.48|1568.68|1586.51|1568.71|1586|1568.2|14
1651333130000|2022-04-30 15:38:50|1586.63|1568.83|1586.62|1568.82|1586.72|1568.92|1586.62|1568.82|13
1651333140000|2022-04-30 15:39:00|1586.6|1568.8|1585.73|1567.93|1586.6|1568.8|1585.73|1567.93|16
1651333150000|2022-04-30 15:39:10|1585.31|1567.51|1583.94|1566.14|1585.31|1567.51|1583.57|1565.77|29
1651333160000|2022-04-30 15:39:20|1583.45|1565.65|1583.72|1565.92|1583.79|1565.99|1583.44|1565.64|15
1651333170000|2022-04-30 15:39:30|1583.79|1565.99|1583.68|1565.88|1583.79|1565.99|1583.66|1565.86|20
1651333180000|2022-04-30 15:39:40|1583.67|1565.87|1583.67|1565.87|1583.87|1566.07|1583.67|1565.87|18
1651333190000|2022-04-30 15:39:50|1583.69|1565.89|1583.72|1565.92|1583.73|1565.93|1583.49|1565.69|17
1651333200000|2022-04-30 15:40:00|1583.73|1565.93|1583.47|1565.67|1583.74|1565.94|1583.29|1565.49|18
1651333210000|2022-04-30 15:40:10|1583.46|1565.66|1583.47|1565.67|1583.49|1565.69|1583.46|1565.66|12
1651333220000|2022-04-30 15:40:20|1583.5|1565.7|1583.48|1565.68|1583.5|1565.7|1583.48|1565.68|9
1651333230000|2022-04-30 15:40:30|1583.5|1565.7|1583.51|1565.71|1583.52|1565.72|1583.5|1565.7|3
1651333240000|2022-04-30 15:40:40|1583.53|1565.73|1583.47|1565.67|1583.56|1565.76|1583.45|1565.65|8
1651333250000|2022-04-30 15:40:50|1583.48|1565.68|1584.62|1566.82|1584.62|1566.82|1583.47|1565.67|26
1651333260000|2022-04-30 15:41:00|1584.83|1567.03|1585.41|1567.61|1585.41|1567.61|1584.82|1567.02|11
1651333270000|2022-04-30 15:41:10|1585.44|1567.64|1585.43|1567.63|1585.45|1567.65|1585.42|1567.62|7
1651333280000|2022-04-30 15:41:20|1585.44|1567.64|1585.47|1567.67|1585.49|1567.69|1585.43|1567.63|8
1651333290000|2022-04-30 15:41:30|1585.48|1567.68|1584.64|1566.84|1585.51|1567.71|1584.62|1566.82|16
1651333300000|2022-04-30 15:41:40|1584.65|1566.85|1584.65|1566.85|1584.74|1566.94|1584.65|1566.85|8
1651333310000|2022-04-30 15:41:50|1584.68|1566.88|1584.66|1566.86|1584.68|1566.88|1584.66|1566.86|4
1651333320000|2022-04-30 15:42:00|1584.47|1566.67|1584.22|1566.42|1584.5|1566.7|1584.22|1566.42|16
1651333330000|2022-04-30 15:42:10|1584.24|1566.44|1583.63|1565.83|1584.24|1566.44|1583.62|1565.82|8
1651333340000|2022-04-30 15:42:20|1583.64|1565.84|1583.53|1565.73|1583.64|1565.84|1583.53|1565.73|13
1651333350000|2022-04-30 15:42:30|1583.54|1565.74|1583.52|1565.72|1583.54|1565.74|1583.52|1565.72|6
1651333360000|2022-04-30 15:42:40|1583.51|1565.71|1583.66|1565.86|1583.7|1565.9|1583.51|1565.71|11
1651333370000|2022-04-30 15:42:50|1583.67|1565.87|1584.15|1566.35|1584.15|1566.35|1583.67|1565.87|11
1651333380000|2022-04-30 15:43:00|1584.27|1566.47|1584.25|1566.45|1584.62|1566.82|1584.25|1566.45|14
1651333390000|2022-04-30 15:43:10|1584.24|1566.44|1583.95|1566.15|1584.31|1566.51|1583.85|1566.05|15
1651333400000|2022-04-30 15:43:20|1583.96|1566.16|1583.7|1565.9|1583.97|1566.17|1583.7|1565.9|10
1651333410000|2022-04-30 15:43:30|1583.72|1565.92|1583.69|1565.89|1583.92|1566.12|1583.69|1565.89|10
1651333420000|2022-04-30 15:43:40|1583.74|1565.94|1583.73|1565.93|1583.74|1565.94|1583.73|1565.93|2
1651333430000|2022-04-30 15:43:50|1583.71|1565.91|1583.63|1565.83|1583.71|1565.91|1583.63|1565.83|5
1651333440000|2022-04-30 15:44:00|1583.64|1565.84|1583.65|1565.85|1583.67|1565.87|1583.63|1565.83|7
1651333450000|2022-04-30 15:44:10|1583.64|1565.84|1584.42|1566.62|1584.44|1566.64|1583.64|1565.84|11
1651333460000|2022-04-30 15:44:20|1584.43|1566.63|1584.43|1566.63|1584.43|1566.63|1584.43|1566.63|1
1651333470000|2022-04-30 15:44:30|1584.5|1566.7|1584.5|1566.7|1584.5|1566.7|1584.5|1566.7|1
1651333480000|2022-04-30 15:44:40|1584.49|1566.69|1585.57|1567.77|1585.59|1567.79|1584.49|1566.69|19
1651333490000|2022-04-30 15:44:50|1585.47|1567.67|1585.46|1567.66|1585.55|1567.75|1585.25|1567.45|8
1651333500000|2022-04-30 15:45:00|1585.45|1567.65|1586.32|1568.52|1586.32|1568.52|1585.45|1567.65|10
1651333510000|2022-04-30 15:45:10|1586.3|1568.5|1585.34|1567.54|1586.3|1568.5|1585.34|1567.54|8
1651333520000|2022-04-30 15:45:20|1585.4|1567.6|1584.62|1566.82|1585.4|1567.6|1584.59|1566.79|17
1651333530000|2022-04-30 15:45:30|1584.61|1566.81|1584.67|1566.87|1584.69|1566.89|1584.61|1566.81|7
1651333540000|2022-04-30 15:45:40|1584.68|1566.88|1584.63|1566.83|1584.73|1566.93|1584.37|1566.57|23
1651333550000|2022-04-30 15:45:50|1584.64|1566.84|1584.59|1566.79|1584.65|1566.85|1584.37|1566.57|9
1651333560000|2022-04-30 15:46:00|1584.5|1566.7|1584.47|1566.67|1584.52|1566.72|1584.46|1566.66|7
1651333570000|2022-04-30 15:46:10|1584.42|1566.62|1583.85|1566.05|1584.43|1566.63|1583.85|1566.05|16
1651333580000|2022-04-30 15:46:20|1583.78|1565.98|1583.73|1565.93|1583.78|1565.98|1583.7|1565.9|5
1651333590000|2022-04-30 15:46:30|1583.71|1565.91|1583.68|1565.88|1583.71|1565.91|1583.65|1565.85|6
1651333600000|2022-04-30 15:46:40|1583.67|1565.87|1583.63|1565.83|1583.67|1565.87|1583.63|1565.83|6
1651333610000|2022-04-30 15:46:50|1583.64|1565.84|1583.59|1565.79|1583.64|1565.84|1583.59|1565.79|3
1651333620000|2022-04-30 15:47:00|1583.6|1565.8|1583.72|1565.92|1583.75|1565.95|1583.58|1565.78|9
1651333630000|2022-04-30 15:47:10|1583.71|1565.91|1583.45|1565.65|1583.75|1565.95|1583.45|1565.65|12
1651333640000|2022-04-30 15:47:20|1583.44|1565.64|1582.18|1564.38|1583.44|1565.64|1582.18|1564.38|21
1651333650000|2022-04-30 15:47:30|1582.24|1564.44|1581.81|1564.01|1582.25|1564.45|1581.78|1563.98|9
1651333660000|2022-04-30 15:47:40|1582.27|1564.47|1583.74|1565.94|1583.75|1565.95|1582.27|1564.47|23
1651333670000|2022-04-30 15:47:50|1583.76|1565.96|1583.69|1565.89|1583.83|1566.03|1583.69|1565.89|13
1651333680000|2022-04-30 15:48:00|1583.71|1565.91|1583.51|1565.71|1583.71|1565.91|1583.51|1565.71|6
1651333690000|2022-04-30 15:48:10|1583.5|1565.7|1583.56|1565.76|1583.6|1565.8|1583.39|1565.59|17
1651333700000|2022-04-30 15:48:20|1583.53|1565.73|1583.68|1565.88|1583.72|1565.92|1583.53|1565.73|13
1651333710000|2022-04-30 15:48:30|1583.67|1565.87|1583.58|1565.78|1583.7|1565.9|1583.57|1565.77|6
1651333720000|2022-04-30 15:48:40|1583.65|1565.85|1583.69|1565.89|1583.69|1565.89|1583.63|1565.83|7
1651333730000|2022-04-30 15:48:50|1583.68|1565.88|1583.72|1565.92|1583.72|1565.92|1583.66|1565.86|9
1651333740000|2022-04-30 15:49:00|1583.66|1565.86|1583.57|1565.77|1583.67|1565.87|1583.57|1565.77|7
1651333750000|2022-04-30 15:49:10|1583.58|1565.78|1583.67|1565.87|1583.67|1565.87|1583.57|1565.77|3
1651333760000|2022-04-30 15:49:20|1583.68|1565.88|1584.21|1566.41|1584.39|1566.59|1583.68|1565.88|11
1651333770000|2022-04-30 15:49:30|1584.2|1566.4|1584.18|1566.38|1584.27|1566.47|1584.18|1566.38|4
1651333780000|2022-04-30 15:49:40|1584.37|1566.57|1584.18|1566.38|1584.37|1566.57|1584.17|1566.37|4
1651333800000|2022-04-30 15:50:00|1584.21|1566.41|1584.17|1566.37|1584.21|1566.41|1584.16|1566.36|4
1651333810000|2022-04-30 15:50:10|1583.86|1566.06|1583.48|1565.68|1583.86|1566.06|1583.48|1565.68|11
1651333820000|2022-04-30 15:50:20|1583.53|1565.73|1583.52|1565.72|1583.53|1565.73|1583.52|1565.72|2
1651333830000|2022-04-30 15:50:30|1583.48|1565.68|1583.56|1565.76|1583.57|1565.77|1583.48|1565.68|15
1651333840000|2022-04-30 15:50:40|1583.67|1565.87|1584.43|1566.63|1584.43|1566.63|1583.67|1565.87|8
1651333850000|2022-04-30 15:50:50|1584.48|1566.68|1584.44|1566.64|1584.48|1566.68|1584.44|1566.64|3
1651333860000|2022-04-30 15:51:00|1584.37|1566.57|1583.78|1565.98|1584.37|1566.57|1583.78|1565.98|5
1651333870000|2022-04-30 15:51:10|1583.77|1565.97|1583.61|1565.81|1583.78|1565.98|1583.61|1565.81|21
1651333880000|2022-04-30 15:51:20|1583.6|1565.8|1583.57|1565.77|1583.62|1565.82|1583.57|1565.77|17
1651333890000|2022-04-30 15:51:30|1583.58|1565.78|1583.58|1565.78|1583.58|1565.78|1583.51|1565.71|12
1651333900000|2022-04-30 15:51:40|1583.53|1565.73|1583.53|1565.73|1583.53|1565.73|1583.52|1565.72|9
1651333910000|2022-04-30 15:51:50|1583.52|1565.72|1584.32|1566.52|1584.32|1566.52|1583.52|1565.72|12
1651333920000|2022-04-30 15:52:00|1584.24|1566.44|1584.41|1566.61|1584.5|1566.7|1584.24|1566.44|6
1651333930000|2022-04-30 15:52:10|1584.31|1566.51|1584.41|1566.61|1584.41|1566.61|1584.31|1566.51|3
1651333940000|2022-04-30 15:52:20|1584.44|1566.64|1584.66|1566.86|1584.66|1566.86|1584.39|1566.59|8
1651333950000|2022-04-30 15:52:30|1584.7|1566.9|1584.79|1566.99|1584.81|1567.01|1584.63|1566.83|12
1651333960000|2022-04-30 15:52:40|1584.8|1567|1586.36|1568.56|1586.36|1568.56|1584.8|1567|18
1651333970000|2022-04-30 15:52:50|1586.35|1568.55|1587.05|1569.25|1587.05|1569.25|1586.35|1568.55|6
1651333980000|2022-04-30 15:53:00|1587.06|1569.26|1588.17|1570.37|1588.36|1570.56|1587.06|1569.26|16
1651333990000|2022-04-30 15:53:10|1588.18|1570.38|1588.27|1570.47|1588.34|1570.54|1588.16|1570.36|10
1651334000000|2022-04-30 15:53:20|1588.43|1570.63|1588.21|1570.41|1588.43|1570.63|1588.2|1570.4|9
1651334010000|2022-04-30 15:53:30|1588.19|1570.39|1587.64|1569.84|1588.19|1570.39|1587.52|1569.72|12
1651334020000|2022-04-30 15:53:40|1587.53|1569.73|1587.63|1569.83|1587.68|1569.88|1587.53|1569.73|7
1651334030000|2022-04-30 15:53:50|1587.61|1569.81|1587.61|1569.81|1587.71|1569.91|1587.61|1569.81|4
1651334040000|2022-04-30 15:54:00|1587.63|1569.83|1587.66|1569.86|1587.66|1569.86|1587.62|1569.82|4
1651334050000|2022-04-30 15:54:10|1587.63|1569.83|1587.6|1569.8|1587.63|1569.83|1587.59|1569.79|11
1651334060000|2022-04-30 15:54:20|1587.61|1569.81|1588.18|1570.38|1588.23|1570.43|1587.61|1569.81|9
1651334070000|2022-04-30 15:54:30|1588.17|1570.37|1588.94|1571.14|1588.94|1571.14|1588.17|1570.37|7
1651334080000|2022-04-30 15:54:40|1589|1571.2|1589.24|1571.44|1589.24|1571.44|1589|1571.2|10
1651334090000|2022-04-30 15:54:50|1589.23|1571.43|1590.49|1572.69|1590.49|1572.69|1589.23|1571.43|13
1651334100000|2022-04-30 15:55:00|1590.48|1572.68|1591.21|1573.41|1591.21|1573.41|1590.48|1572.68|20
1651334110000|2022-04-30 15:55:10|1591.23|1573.43|1592.21|1574.41|1592.22|1574.42|1591.2|1573.4|17
1651334120000|2022-04-30 15:55:20|1592.22|1574.42|1592.32|1574.52|1592.32|1574.52|1592.05|1574.25|19
1651334130000|2022-04-30 15:55:30|1592.26|1574.46|1592.36|1574.56|1592.38|1574.58|1592.16|1574.36|9
1651334140000|2022-04-30 15:55:40|1592.39|1574.59|1591.57|1573.77|1592.53|1574.73|1591.57|1573.77|17
1651334150000|2022-04-30 15:55:50|1591.6|1573.8|1591.6|1573.8|1591.8|1574|1591.54|1573.74|10
1651334160000|2022-04-30 15:56:00|1591.63|1573.83|1592.29|1574.49|1592.33|1574.53|1591.63|1573.83|21
1651334170000|2022-04-30 15:56:10|1592.02|1574.22|1591.71|1573.91|1592.04|1574.24|1591.55|1573.75|14
1651334180000|2022-04-30 15:56:20|1591.55|1573.75|1591.09|1573.29|1591.57|1573.77|1590.72|1572.92|20
1651334190000|2022-04-30 15:56:30|1590.89|1573.09|1590.48|1572.68|1590.89|1573.09|1590.15|1572.35|16
1651334200000|2022-04-30 15:56:40|1590.51|1572.71|1590.66|1572.86|1590.68|1572.88|1590.51|1572.71|13
1651334210000|2022-04-30 15:56:50|1590.79|1572.99|1590.66|1572.86|1590.79|1572.99|1590.66|1572.86|4
1651334220000|2022-04-30 15:57:00|1590.65|1572.85|1590.26|1572.46|1590.65|1572.85|1590.24|1572.44|13
1651334230000|2022-04-30 15:57:10|1590.24|1572.44|1589.58|1571.78|1590.24|1572.44|1589.58|1571.78|21
1651334240000|2022-04-30 15:57:20|1589.57|1571.77|1588.25|1570.45|1589.7|1571.9|1588.09|1570.29|23
1651334250000|2022-04-30 15:57:30|1588.18|1570.38|1585.39|1567.59|1588.22|1570.42|1585.39|1567.59|32
1651334260000|2022-04-30 15:57:40|1585.37|1567.57|1587.58|1569.78|1587.58|1569.78|1585.37|1567.57|28
1651334270000|2022-04-30 15:57:50|1587.57|1569.77|1587.38|1569.58|1587.63|1569.83|1587.38|1569.58|14
1651334280000|2022-04-30 15:58:00|1587.5|1569.7|1586.93|1569.13|1587.61|1569.81|1586.93|1569.13|13
1651334290000|2022-04-30 15:58:10|1586.96|1569.16|1587|1569.2|1587.16|1569.36|1586.77|1568.97|14
1651334300000|2022-04-30 15:58:20|1587.05|1569.25|1586.7|1568.9|1587.05|1569.25|1586.67|1568.87|7
1651334310000|2022-04-30 15:58:30|1586.69|1568.89|1586.89|1569.09|1586.97|1569.17|1586.69|1568.89|16
1651334320000|2022-04-30 15:58:40|1586.88|1569.08|1587.02|1569.22|1587.03|1569.23|1586.87|1569.07|13
1651334330000|2022-04-30 15:58:50|1587.03|1569.23|1587.07|1569.27|1587.14|1569.34|1587.03|1569.23|5
1651334340000|2022-04-30 15:59:00|1587.08|1569.28|1587.63|1569.83|1587.66|1569.86|1587.07|1569.27|17
1651334350000|2022-04-30 15:59:10|1587.76|1569.96|1588.32|1570.52|1588.39|1570.59|1587.74|1569.94|18
1651334360000|2022-04-30 15:59:20|1588.37|1570.57|1588.71|1570.91|1588.85|1571.05|1588.37|1570.57|21
1651334370000|2022-04-30 15:59:30|1588.68|1570.88|1588.63|1570.83|1588.73|1570.93|1588.63|1570.83|5
1651334380000|2022-04-30 15:59:40|1588.62|1570.82|1588.59|1570.79|1588.62|1570.82|1588.58|1570.78|6
1651334390000|2022-04-30 15:59:50|1588.48|1570.68|1587.57|1569.77|1588.48|1570.68|1587.48|1569.68|12
1651334400000|2022-04-30 16:00:00|1587.54|1569.74|1586.96|1569.16|1587.56|1569.76|1586.96|1569.16|8
1651334410000|2022-04-30 16:00:10|1586.97|1569.17|1587.34|1569.54|1587.36|1569.56|1586.86|1569.06|11
1651334420000|2022-04-30 16:00:20|1587.37|1569.57|1588.25|1570.45|1588.58|1570.78|1587.37|1569.57|23
1651334430000|2022-04-30 16:00:30|1588.39|1570.59|1587.98|1570.18|1588.51|1570.71|1587.98|1570.18|15
1651334440000|2022-04-30 16:00:40|1587.99|1570.19|1587.37|1569.57|1588.02|1570.22|1587.37|1569.57|16
1651334450000|2022-04-30 16:00:50|1587.36|1569.56|1587.38|1569.58|1587.38|1569.58|1587.36|1569.56|2
1651334460000|2022-04-30 16:01:00|1587.37|1569.57|1587.94|1570.14|1587.94|1570.14|1587.36|1569.56|7
1651334470000|2022-04-30 16:01:10|1588.18|1570.38|1588.51|1570.71|1588.62|1570.82|1587.94|1570.14|22
1651334480000|2022-04-30 16:01:20|1588.63|1570.83|1588.61|1570.81|1588.89|1571.09|1588.36|1570.56|24
1651334490000|2022-04-30 16:01:30|1588.6|1570.8|1588.5|1570.7|1588.63|1570.83|1588.5|1570.7|10
1651334500000|2022-04-30 16:01:40|1588.56|1570.76|1588.4|1570.6|1588.65|1570.85|1588.4|1570.6|14
1651334510000|2022-04-30 16:01:50|1588.37|1570.57|1587.92|1570.12|1588.37|1570.57|1587.92|1570.12|21
1651334520000|2022-04-30 16:02:00|1587.9|1570.1|1587.47|1569.67|1587.9|1570.1|1587.47|1569.67|18
1651334530000|2022-04-30 16:02:10|1587.46|1569.66|1586.61|1568.81|1587.46|1569.66|1586.54|1568.74|12
1651334540000|2022-04-30 16:02:20|1586.6|1568.8|1586.2|1568.4|1586.66|1568.86|1586.18|1568.38|18
1651334550000|2022-04-30 16:02:30|1586.05|1568.25|1585.65|1567.85|1586.05|1568.25|1585.46|1567.66|13
1651334560000|2022-04-30 16:02:40|1585.5|1567.7|1585.49|1567.69|1585.54|1567.74|1585.37|1567.57|8
1651334570000|2022-04-30 16:02:50|1585.47|1567.67|1586.21|1568.41|1586.21|1568.41|1585.47|1567.67|12
1651334580000|2022-04-30 16:03:00|1586.22|1568.42|1586.68|1568.88|1587.23|1569.43|1586.22|1568.42|26
1651334590000|2022-04-30 16:03:10|1586.73|1568.93|1585.68|1567.88|1586.73|1568.93|1585.54|1567.74|20
1651334600000|2022-04-30 16:03:20|1585.7|1567.9|1586.64|1568.84|1586.9|1569.1|1585.7|1567.9|19
1651334610000|2022-04-30 16:03:30|1586.62|1568.82|1586.61|1568.81|1586.63|1568.83|1585.78|1567.98|22
1651334620000|2022-04-30 16:03:40|1586.64|1568.84|1585.91|1568.11|1586.64|1568.84|1585.87|1568.07|16
1651334630000|2022-04-30 16:03:50|1585.89|1568.09|1586.46|1568.66|1586.49|1568.69|1585.75|1567.95|20
1651334640000|2022-04-30 16:04:00|1586.45|1568.65|1585.76|1567.96|1586.49|1568.69|1585.76|1567.96|19
1651334650000|2022-04-30 16:04:10|1585.74|1567.94|1585.56|1567.76|1585.76|1567.96|1585.55|1567.75|15
1651334660000|2022-04-30 16:04:20|1585.43|1567.63|1585.18|1567.38|1585.52|1567.72|1585.13|1567.33|19
1651334670000|2022-04-30 16:04:30|1585.29|1567.49|1584.69|1566.89|1585.38|1567.58|1584.69|1566.89|16
1651334680000|2022-04-30 16:04:40|1584.68|1566.88|1584.66|1566.86|1584.68|1566.88|1584.61|1566.81|4
1651334690000|2022-04-30 16:04:50|1584.63|1566.83|1584.72|1566.92|1584.72|1566.92|1584.53|1566.73|9
1651334700000|2022-04-30 16:05:00|1584.71|1566.91|1586.66|1568.86|1587.26|1569.46|1584.71|1566.91|29
1651334710000|2022-04-30 16:05:10|1586.69|1568.89|1586.67|1568.87|1586.76|1568.96|1586.63|1568.83|13
1651334720000|2022-04-30 16:05:20|1586.69|1568.89|1586.65|1568.85|1586.69|1568.89|1586.65|1568.85|6
1651334730000|2022-04-30 16:05:30|1586.66|1568.86|1587.94|1570.14|1587.94|1570.14|1586.64|1568.84|15
1651334740000|2022-04-30 16:05:40|1588|1570.2|1590.12|1572.32|1590.12|1572.32|1587.79|1569.99|22
1651334750000|2022-04-30 16:05:50|1590.13|1572.33|1589.53|1571.73|1591.26|1573.46|1589.53|1571.73|28
1651334760000|2022-04-30 16:06:00|1589.52|1571.72|1589.64|1571.84|1590.3|1572.5|1589.42|1571.62|30
1651334770000|2022-04-30 16:06:10|1589.67|1571.87|1590.72|1572.92|1590.72|1572.92|1589.6|1571.8|25
1651334780000|2022-04-30 16:06:20|1590.69|1572.89|1590.6|1572.8|1590.72|1572.92|1590.52|1572.72|13
1651334790000|2022-04-30 16:06:30|1590.74|1572.94|1589.66|1571.86|1590.74|1572.94|1589.66|1571.86|19
1651334800000|2022-04-30 16:06:40|1589.51|1571.71|1589.53|1571.73|1589.61|1571.81|1589.35|1571.55|15
1651334810000|2022-04-30 16:06:50|1589.46|1571.66|1588.68|1570.88|1589.46|1571.66|1588.68|1570.88|13
1651334820000|2022-04-30 16:07:00|1588.52|1570.72|1587.66|1569.86|1588.68|1570.88|1587.58|1569.78|17
1651334830000|2022-04-30 16:07:10|1587.63|1569.83|1586.9|1569.1|1587.63|1569.83|1586.86|1569.06|25
1651334840000|2022-04-30 16:07:20|1586.96|1569.16|1586.69|1568.89|1586.96|1569.16|1586.69|1568.89|12
1651334850000|2022-04-30 16:07:30|1586.75|1568.95|1586.78|1568.98|1587.46|1569.66|1586.65|1568.85|21
1651334860000|2022-04-30 16:07:40|1586.75|1568.95|1586.49|1568.69|1586.75|1568.95|1586.47|1568.67|13
1651334870000|2022-04-30 16:07:50|1586.29|1568.49|1586.59|1568.79|1586.63|1568.83|1585.71|1567.91|26
1651334880000|2022-04-30 16:08:00|1586.6|1568.8|1586.94|1569.14|1586.94|1569.14|1586.6|1568.8|19
1651334890000|2022-04-30 16:08:10|1586.92|1569.12|1587.63|1569.83|1587.63|1569.83|1586.82|1569.02|21
1651334900000|2022-04-30 16:08:20|1587.81|1570.01|1588.62|1570.82|1588.62|1570.82|1587.81|1570.01|19
1651334910000|2022-04-30 16:08:30|1588.76|1570.96|1588.81|1571.01|1589.01|1571.21|1588.6|1570.8|23
1651334920000|2022-04-30 16:08:40|1588.82|1571.02|1589.73|1571.93|1589.75|1571.95|1588.82|1571.02|13
1651334930000|2022-04-30 16:08:50|1589.53|1571.73|1588.97|1571.17|1589.56|1571.76|1588.77|1570.97|20
1651334940000|2022-04-30 16:09:00|1588.98|1571.18|1589.43|1571.63|1589.53|1571.73|1588.91|1571.11|23
1651334950000|2022-04-30 16:09:10|1589.4|1571.6|1589.2|1571.4|1589.53|1571.73|1589.18|1571.38|13
1651334960000|2022-04-30 16:09:20|1589.21|1571.41|1588.75|1570.95|1589.21|1571.41|1588.74|1570.94|13
1651334970000|2022-04-30 16:09:30|1588.83|1571.03|1589.39|1571.59|1589.39|1571.59|1588.81|1571.01|13
1651334980000|2022-04-30 16:09:40|1589.42|1571.62|1589.63|1571.83|1589.68|1571.88|1589.42|1571.62|9
1651334990000|2022-04-30 16:09:50|1589.59|1571.79|1589.82|1572.02|1589.91|1572.11|1589.58|1571.78|10
1651335000000|2022-04-30 16:10:00|1589.76|1571.96|1589.69|1571.89|1589.94|1572.14|1589.68|1571.88|18
1651335010000|2022-04-30 16:10:10|1589.75|1571.95|1588.83|1571.03|1589.75|1571.95|1588.83|1571.03|22
1651335020000|2022-04-30 16:10:20|1588.82|1571.02|1589.72|1571.92|1589.77|1571.97|1588.82|1571.02|20
1651335030000|2022-04-30 16:10:30|1589.71|1571.91|1589.78|1571.98|1589.81|1572.01|1589.71|1571.91|7
1651335040000|2022-04-30 16:10:40|1589.8|1572|1589.78|1571.98|1589.82|1572.02|1589.78|1571.98|5
1651335050000|2022-04-30 16:10:50|1589.91|1572.11|1590.49|1572.69|1590.58|1572.78|1589.73|1571.93|20
1651335060000|2022-04-30 16:11:00|1590.48|1572.68|1589.97|1572.17|1590.59|1572.79|1589.92|1572.12|19
1651335070000|2022-04-30 16:11:10|1589.96|1572.16|1589.57|1571.77|1589.96|1572.16|1589.56|1571.76|9
1651335080000|2022-04-30 16:11:20|1589.56|1571.76|1589.08|1571.28|1589.61|1571.81|1589|1571.2|14
1651335090000|2022-04-30 16:11:30|1589.03|1571.23|1589.55|1571.75|1589.59|1571.79|1589.03|1571.23|23
1651335100000|2022-04-30 16:11:40|1589.46|1571.66|1589.12|1571.32|1589.46|1571.66|1589.1|1571.3|7
1651335110000|2022-04-30 16:11:50|1589.14|1571.34|1589.54|1571.74|1589.54|1571.74|1588.85|1571.05|20
1651335120000|2022-04-30 16:12:00|1589.53|1571.73|1589.55|1571.75|1589.7|1571.9|1589.53|1571.73|7
1651335130000|2022-04-30 16:12:10|1589.49|1571.69|1589.62|1571.82|1589.62|1571.82|1589.49|1571.69|12
1651335140000|2022-04-30 16:12:20|1589.61|1571.81|1589.62|1571.82|1589.65|1571.85|1589.61|1571.81|8
1651335150000|2022-04-30 16:12:30|1589.61|1571.81|1589.57|1571.77|1589.62|1571.82|1589.56|1571.76|5
1651335160000|2022-04-30 16:12:40|1589.59|1571.79|1589.08|1571.28|1589.59|1571.79|1589.08|1571.28|11
1651335170000|2022-04-30 16:12:50|1589.11|1571.31|1589.04|1571.24|1589.12|1571.32|1589.02|1571.22|5
1651335180000|2022-04-30 16:13:00|1589.01|1571.21|1589.5|1571.7|1589.52|1571.72|1588.8|1571|15
1651335190000|2022-04-30 16:13:10|1589.49|1571.69|1589.39|1571.59|1589.52|1571.72|1588.87|1571.07|20
1651335200000|2022-04-30 16:13:20|1589.42|1571.62|1589.42|1571.62|1589.44|1571.64|1589.42|1571.62|5
1651335210000|2022-04-30 16:13:30|1589.43|1571.63|1589.42|1571.62|1589.49|1571.69|1589.4|1571.6|9
1651335220000|2022-04-30 16:13:40|1589.3|1571.5|1588.82|1571.02|1589.3|1571.5|1588.81|1571.01|22
1651335230000|2022-04-30 16:13:50|1588.84|1571.04|1588.87|1571.07|1588.89|1571.09|1588.83|1571.03|6
1651335240000|2022-04-30 16:14:00|1588.86|1571.06|1588.25|1570.45|1588.86|1571.06|1588.25|1570.45|5
1651335250000|2022-04-30 16:14:10|1588.05|1570.25|1588.05|1570.25|1588.05|1570.25|1588.05|1570.25|1
1651335260000|2022-04-30 16:14:20|1588.08|1570.28|1588.58|1570.78|1588.59|1570.79|1588.08|1570.28|9
1651335270000|2022-04-30 16:14:30|1588.4|1570.6|1588.28|1570.48|1588.4|1570.6|1588.28|1570.48|4
1651335280000|2022-04-30 16:14:40|1588.14|1570.34|1588.53|1570.73|1588.53|1570.73|1588.14|1570.34|6
1651335290000|2022-04-30 16:14:50|1588.55|1570.75|1588.64|1570.84|1588.67|1570.87|1588.55|1570.75|4
1651335300000|2022-04-30 16:15:00|1588.51|1570.71|1588.66|1570.86|1588.72|1570.92|1588.37|1570.57|15
1651335310000|2022-04-30 16:15:10|1588.82|1571.02|1589.1|1571.3|1589.1|1571.3|1588.71|1570.91|11
1651335320000|2022-04-30 16:15:20|1589.12|1571.32|1590.15|1572.35|1590.26|1572.46|1589.12|1571.32|20
1651335330000|2022-04-30 16:15:30|1589.96|1572.16|1590.41|1572.61|1590.41|1572.61|1589.72|1571.92|16
1651335340000|2022-04-30 16:15:40|1590.39|1572.59|1589.57|1571.77|1590.49|1572.69|1589.57|1571.77|18
1651335350000|2022-04-30 16:15:50|1589.56|1571.76|1589.7|1571.9|1589.75|1571.95|1589.56|1571.76|9
1651335360000|2022-04-30 16:16:00|1589.69|1571.89|1589.61|1571.81|1589.87|1572.07|1589.61|1571.81|17
1651335370000|2022-04-30 16:16:10|1589.56|1571.76|1589.55|1571.75|1589.56|1571.76|1589.55|1571.75|2
1651335380000|2022-04-30 16:16:20|1589.26|1571.46|1587.86|1570.06|1589.26|1571.46|1587.86|1570.06|16
1651335390000|2022-04-30 16:16:30|1587.82|1570.02|1587.69|1569.89|1587.83|1570.03|1587.49|1569.69|15
1651335400000|2022-04-30 16:16:40|1587.71|1569.91|1587.68|1569.88|1587.71|1569.91|1587.68|1569.88|5
1651335410000|2022-04-30 16:16:50|1587.62|1569.82|1586.97|1569.17|1587.62|1569.82|1586.97|1569.17|13
1651335420000|2022-04-30 16:17:00|1586.9|1569.1|1586.64|1568.84|1586.9|1569.1|1586.32|1568.52|23
1651335430000|2022-04-30 16:17:10|1586.67|1568.87|1586.67|1568.87|1586.68|1568.88|1586.32|1568.52|21
1651335440000|2022-04-30 16:17:20|1586.69|1568.89|1586.11|1568.31|1586.73|1568.93|1586.09|1568.29|21
1651335450000|2022-04-30 16:17:30|1585.79|1567.99|1585.68|1567.88|1585.79|1567.99|1585.68|1567.88|4
1651335460000|2022-04-30 16:17:40|1585.67|1567.87|1584.95|1567.15|1585.79|1567.99|1584.95|1567.15|14
1651335470000|2022-04-30 16:17:50|1584.91|1567.11|1585.04|1567.24|1585.17|1567.37|1584.87|1567.07|12
1651335480000|2022-04-30 16:18:00|1585.03|1567.23|1585.06|1567.26|1585.1|1567.3|1585.03|1567.23|9
1651335490000|2022-04-30 16:18:10|1585.09|1567.29|1588.37|1570.57|1588.37|1570.57|1585.08|1567.28|30
1651335500000|2022-04-30 16:18:20|1588.3|1570.5|1587.73|1569.93|1588.37|1570.57|1587.73|1569.93|21
1651335510000|2022-04-30 16:18:30|1587.75|1569.95|1588.48|1570.68|1588.48|1570.68|1587.75|1569.95|19
1651335520000|2022-04-30 16:18:40|1588.49|1570.69|1588.51|1570.71|1588.54|1570.74|1588.31|1570.51|7
1651335530000|2022-04-30 16:18:50|1588.53|1570.73|1588.37|1570.57|1588.53|1570.73|1587.49|1569.69|23
1651335540000|2022-04-30 16:19:00|1588.4|1570.6|1587.9|1570.1|1588.43|1570.63|1587.9|1570.1|13
1651335550000|2022-04-30 16:19:10|1587.72|1569.92|1587.78|1569.98|1588.37|1570.57|1587.71|1569.91|16
1651335560000|2022-04-30 16:19:20|1587.72|1569.92|1587.73|1569.93|1587.73|1569.93|1587.7|1569.9|5
1651335600000|2022-04-30 16:20:00|1587.72|1569.92|1587.76|1569.96|1587.76|1569.96|1587.71|1569.91|11
1651335610000|2022-04-30 16:20:10|1587.87|1570.07|1588.39|1570.59|1588.44|1570.64|1587.76|1569.96|11
1651335620000|2022-04-30 16:20:20|1588.4|1570.6|1588.51|1570.71|1588.51|1570.71|1588.3|1570.5|8
1651335630000|2022-04-30 16:20:30|1588.52|1570.72|1588.6|1570.8|1588.72|1570.92|1588.5|1570.7|17
1651335640000|2022-04-30 16:20:40|1588.59|1570.79|1588.63|1570.83|1588.64|1570.84|1588.53|1570.73|11
1651335650000|2022-04-30 16:20:50|1588.62|1570.82|1588.65|1570.85|1588.67|1570.87|1588.61|1570.81|22
1651335660000|2022-04-30 16:21:00|1588.64|1570.84|1588.64|1570.84|1588.64|1570.84|1588.64|1570.84|1
1651335670000|2022-04-30 16:21:10|1588.66|1570.86|1589.49|1571.69|1589.49|1571.69|1588.6|1570.8|21
1651335680000|2022-04-30 16:21:20|1589.54|1571.74|1590.78|1572.98|1590.78|1572.98|1589.5|1571.7|22
1651335690000|2022-04-30 16:21:30|1590.83|1573.03|1592.36|1574.56|1592.37|1574.57|1590.75|1572.95|17
1651335700000|2022-04-30 16:21:40|1592.33|1574.53|1591.53|1573.73|1592.51|1574.71|1591.46|1573.66|18
1651335710000|2022-04-30 16:21:50|1591.54|1573.74|1591.71|1573.91|1591.74|1573.94|1591.53|1573.73|8
1651335720000|2022-04-30 16:22:00|1591.74|1573.94|1591.78|1573.98|1591.78|1573.98|1591.71|1573.91|9
1651335730000|2022-04-30 16:22:10|1591.73|1573.93|1591.68|1573.88|1591.78|1573.98|1591.67|1573.87|7
1651335740000|2022-04-30 16:22:20|1591.67|1573.87|1591.7|1573.9|1592.21|1574.41|1591.67|1573.87|18
1651335750000|2022-04-30 16:22:30|1591.68|1573.88|1592.47|1574.67|1592.76|1574.96|1591.67|1573.87|19
1651335760000|2022-04-30 16:22:40|1592.48|1574.68|1593.66|1575.86|1593.68|1575.88|1592.47|1574.67|20
1651335770000|2022-04-30 16:22:50|1593.69|1575.89|1593.8|1576|1593.82|1576.02|1593.57|1575.77|9
1651335780000|2022-04-30 16:23:00|1593.74|1575.94|1593.64|1575.84|1593.74|1575.94|1593.6|1575.8|10
1651335790000|2022-04-30 16:23:10|1593.62|1575.82|1593.64|1575.84|1593.65|1575.85|1593.62|1575.82|3
1651335800000|2022-04-30 16:23:20|1593.72|1575.92|1594.38|1576.58|1594.4|1576.6|1593.72|1575.92|22
1651335810000|2022-04-30 16:23:30|1594.45|1576.65|1594.61|1576.81|1594.61|1576.81|1594.41|1576.61|13
1651335820000|2022-04-30 16:23:40|1594.58|1576.78|1594.58|1576.78|1594.58|1576.78|1594.46|1576.66|5
1651335830000|2022-04-30 16:23:50|1594.68|1576.88|1594.67|1576.87|1594.68|1576.88|1594.67|1576.87|2
1651335850000|2022-04-30 16:24:10|1594.8|1577|1594.8|1577|1594.91|1577.11|1594.8|1577|3
1651335860000|2022-04-30 16:24:20|1594.79|1576.99|1594.82|1577.02|1594.82|1577.02|1594.79|1576.99|3
1651335870000|2022-04-30 16:24:30|1594.8|1577|1594.02|1576.22|1594.81|1577.01|1594.02|1576.22|13
1651335880000|2022-04-30 16:24:40|1593.78|1575.98|1592.59|1574.79|1593.78|1575.98|1592.42|1574.62|13
1651335890000|2022-04-30 16:24:50|1592.61|1574.81|1592.58|1574.78|1592.61|1574.81|1592.39|1574.59|10
1651335900000|2022-04-30 16:25:00|1592.59|1574.79|1593.54|1575.74|1593.54|1575.74|1592.55|1574.75|11
1651335910000|2022-04-30 16:25:10|1593.45|1575.65|1594.5|1576.7|1594.5|1576.7|1593.42|1575.62|16
1651335920000|2022-04-30 16:25:20|1594.49|1576.69|1594.04|1576.24|1594.63|1576.83|1594.04|1576.24|24
1651335930000|2022-04-30 16:25:30|1594.02|1576.22|1594.75|1576.95|1594.75|1576.95|1593.98|1576.18|21
1651335940000|2022-04-30 16:25:40|1594.74|1576.94|1594.51|1576.71|1594.75|1576.95|1593.98|1576.18|22
1651335950000|2022-04-30 16:25:50|1594.47|1576.67|1594.35|1576.55|1594.51|1576.71|1594.12|1576.32|19
1651335960000|2022-04-30 16:26:00|1594.44|1576.64|1594.55|1576.75|1594.55|1576.75|1594.4|1576.6|14
1651335970000|2022-04-30 16:26:10|1594.57|1576.77|1594.57|1576.77|1594.6|1576.8|1594.53|1576.73|8
1651335980000|2022-04-30 16:26:20|1594.6|1576.8|1594.68|1576.88|1594.74|1576.94|1594.6|1576.8|9
1651335990000|2022-04-30 16:26:30|1594.7|1576.9|1594.34|1576.54|1594.7|1576.9|1594.23|1576.43|18
1651336000000|2022-04-30 16:26:40|1594.29|1576.49|1594.45|1576.65|1594.45|1576.65|1593.82|1576.02|24
1651336010000|2022-04-30 16:26:50|1594.52|1576.72|1595.4|1577.6|1595.4|1577.6|1594.52|1576.72|17
1651336020000|2022-04-30 16:27:00|1595.38|1577.58|1594.98|1577.18|1595.48|1577.68|1594.98|1577.18|7
1651336030000|2022-04-30 16:27:10|1594.96|1577.16|1594.64|1576.84|1594.97|1577.17|1594.25|1576.45|18
1651336040000|2022-04-30 16:27:20|1594.58|1576.78|1594.6|1576.8|1594.6|1576.8|1594.58|1576.78|4
1651336050000|2022-04-30 16:27:30|1594.56|1576.76|1593.63|1575.83|1594.56|1576.76|1593.58|1575.78|17
1651336060000|2022-04-30 16:27:40|1593.66|1575.86|1594.4|1576.6|1594.45|1576.65|1593.6|1575.8|15
1651336070000|2022-04-30 16:27:50|1594.41|1576.61|1594.68|1576.88|1594.68|1576.88|1594.41|1576.61|11
1651336080000|2022-04-30 16:28:00|1594.63|1576.83|1594.67|1576.87|1594.79|1576.99|1594.57|1576.77|10
1651336090000|2022-04-30 16:28:10|1594.68|1576.88|1595.34|1577.54|1595.34|1577.54|1594.68|1576.88|8
1651336100000|2022-04-30 16:28:20|1595.27|1577.47|1595.36|1577.56|1595.36|1577.56|1595.12|1577.32|13
1651336110000|2022-04-30 16:28:30|1595.4|1577.6|1594.52|1576.72|1595.4|1577.6|1594.52|1576.72|15
1651336120000|2022-04-30 16:28:40|1594.56|1576.76|1594.6|1576.8|1594.61|1576.81|1594.56|1576.76|3
1651336130000|2022-04-30 16:28:50|1594.61|1576.81|1594.62|1576.82|1594.62|1576.82|1594.61|1576.81|2
1651336140000|2022-04-30 16:29:00|1594.67|1576.87|1595.49|1577.69|1595.52|1577.72|1594.66|1576.86|13
1651336150000|2022-04-30 16:29:10|1595.48|1577.68|1595.83|1578.03|1596.3|1578.5|1595.48|1577.68|21
1651336160000|2022-04-30 16:29:20|1595.84|1578.04|1595.46|1577.66|1595.85|1578.05|1595.41|1577.61|18
1651336170000|2022-04-30 16:29:30|1595.47|1577.67|1595.52|1577.72|1595.52|1577.72|1595.42|1577.62|17
1651336180000|2022-04-30 16:29:40|1595.51|1577.71|1595.65|1577.85|1595.65|1577.85|1595.51|1577.71|13
1651336190000|2022-04-30 16:29:50|1595.64|1577.84|1595.65|1577.85|1595.68|1577.88|1595.64|1577.84|4
1651336200000|2022-04-30 16:30:00|1595.64|1577.84|1595.66|1577.86|1595.82|1578.02|1595.64|1577.84|17
1651336210000|2022-04-30 16:30:10|1595.67|1577.87|1595.64|1577.84|1595.67|1577.87|1595.56|1577.76|11
1651336220000|2022-04-30 16:30:20|1595.65|1577.85|1595.65|1577.85|1595.65|1577.85|1595.63|1577.83|3
1651336230000|2022-04-30 16:30:30|1595.64|1577.84|1595.75|1577.95|1595.75|1577.95|1595.64|1577.84|7
1651336240000|2022-04-30 16:30:40|1595.68|1577.88|1595.85|1578.05|1595.85|1578.05|1595.68|1577.88|8
1651336250000|2022-04-30 16:30:50|1595.83|1578.03|1595.6|1577.8|1595.83|1578.03|1595.54|1577.74|7
1651336260000|2022-04-30 16:31:00|1595.8|1578|1596.39|1578.59|1596.39|1578.59|1595.8|1578|15
1651336270000|2022-04-30 16:31:10|1596.42|1578.62|1596.37|1578.57|1596.42|1578.62|1596.37|1578.57|6
1651336280000|2022-04-30 16:31:20|1596.38|1578.58|1597.34|1579.54|1597.39|1579.59|1596.38|1578.58|17
1651336290000|2022-04-30 16:31:30|1597.31|1579.51|1597.46|1579.66|1597.79|1579.99|1597.31|1579.51|18
1651336300000|2022-04-30 16:31:40|1597.51|1579.71|1597.59|1579.79|1597.59|1579.79|1597.39|1579.59|7
1651336310000|2022-04-30 16:31:50|1597.62|1579.82|1597.81|1580.01|1597.82|1580.02|1597.62|1579.82|7
1651336320000|2022-04-30 16:32:00|1597.82|1580.02|1597.94|1580.14|1597.94|1580.14|1597.82|1580.02|4
1651336330000|2022-04-30 16:32:10|1597.91|1580.11|1597.65|1579.85|1597.91|1580.11|1597.36|1579.56|26
1651336340000|2022-04-30 16:32:20|1597.41|1579.61|1597.38|1579.58|1597.42|1579.62|1597.38|1579.58|9
1651336350000|2022-04-30 16:32:30|1597.37|1579.57|1596.69|1578.89|1597.38|1579.58|1596.56|1578.76|16
1651336360000|2022-04-30 16:32:40|1596.59|1578.79|1596.24|1578.44|1596.62|1578.82|1596.05|1578.25|23
1651336370000|2022-04-30 16:32:50|1596.25|1578.45|1596.23|1578.43|1596.25|1578.45|1596.21|1578.41|6
1651336380000|2022-04-30 16:33:00|1596.22|1578.42|1596.32|1578.52|1596.32|1578.52|1596.21|1578.41|15
1651336390000|2022-04-30 16:33:10|1596.46|1578.66|1596.62|1578.82|1596.65|1578.85|1596.32|1578.52|21
1651336400000|2022-04-30 16:33:20|1596.64|1578.84|1596.98|1579.18|1597.08|1579.28|1596.64|1578.84|11
1651336410000|2022-04-30 16:33:30|1597.02|1579.22|1597.06|1579.26|1597.06|1579.26|1596.99|1579.19|13
1651336420000|2022-04-30 16:33:40|1597.05|1579.25|1597.81|1580.01|1597.81|1580.01|1597.04|1579.24|11
1651336430000|2022-04-30 16:33:50|1597.86|1580.06|1598.25|1580.45|1598.25|1580.45|1597.86|1580.06|6
1651336440000|2022-04-30 16:34:00|1598.26|1580.46|1598.23|1580.43|1598.26|1580.46|1598.23|1580.43|5
1651336450000|2022-04-30 16:34:10|1598.16|1580.36|1597.61|1579.81|1598.16|1580.36|1597.58|1579.78|5
1651336460000|2022-04-30 16:34:20|1597.59|1579.79|1596.7|1578.9|1597.59|1579.79|1596.7|1578.9|16
1651336470000|2022-04-30 16:34:30|1596.65|1578.85|1596.75|1578.95|1596.77|1578.97|1596.52|1578.72|9
1651336480000|2022-04-30 16:34:40|1596.78|1578.98|1596.85|1579.05|1596.95|1579.15|1596.61|1578.81|27
1651336490000|2022-04-30 16:34:50|1596.89|1579.09|1596.8|1579|1597.02|1579.22|1596.63|1578.83|18
1651336500000|2022-04-30 16:35:00|1596.68|1578.88|1596.58|1578.78|1596.69|1578.89|1596.58|1578.78|9
1651336510000|2022-04-30 16:35:10|1596.61|1578.81|1596.64|1578.84|1596.66|1578.86|1596.6|1578.8|7
1651336520000|2022-04-30 16:35:20|1596.58|1578.78|1596.55|1578.75|1596.58|1578.78|1596.55|1578.75|2
1651336530000|2022-04-30 16:35:30|1596.62|1578.82|1596.62|1578.82|1596.62|1578.82|1596.62|1578.82|1
1651336540000|2022-04-30 16:35:40|1596.54|1578.74|1596.33|1578.53|1596.54|1578.74|1596.28|1578.48|13
1651336550000|2022-04-30 16:35:50|1596.28|1578.48|1595.66|1577.86|1596.28|1578.48|1595.66|1577.86|9
1651336560000|2022-04-30 16:36:00|1595.65|1577.85|1594.69|1576.89|1595.65|1577.85|1594.63|1576.83|15
1651336570000|2022-04-30 16:36:10|1594.73|1576.93|1594.64|1576.84|1594.74|1576.94|1594.64|1576.84|5
1651336580000|2022-04-30 16:36:20|1594.65|1576.85|1592.86|1575.06|1594.65|1576.85|1592.86|1575.06|23
1651336590000|2022-04-30 16:36:30|1592.83|1575.03|1595.12|1577.32|1595.12|1577.32|1592.38|1574.58|33
1651336600000|2022-04-30 16:36:40|1595.11|1577.31|1594.52|1576.72|1595.16|1577.36|1594.52|1576.72|15
1651336610000|2022-04-30 16:36:50|1594.51|1576.71|1594.55|1576.75|1594.57|1576.77|1594.51|1576.71|5
1651336620000|2022-04-30 16:37:00|1594.54|1576.74|1594.47|1576.67|1594.57|1576.77|1594.47|1576.67|8
1651336630000|2022-04-30 16:37:10|1594.46|1576.66|1594.46|1576.66|1594.52|1576.72|1594.46|1576.66|7
1651336640000|2022-04-30 16:37:20|1594.29|1576.49|1593.37|1575.57|1594.29|1576.49|1593.25|1575.45|16
1651336650000|2022-04-30 16:37:30|1593.39|1575.59|1593.28|1575.48|1593.43|1575.63|1593.28|1575.48|12
1651336660000|2022-04-30 16:37:40|1593.19|1575.39|1592.5|1574.7|1593.19|1575.39|1592.5|1574.7|20
1651336670000|2022-04-30 16:37:50|1592.51|1574.71|1592.45|1574.65|1592.51|1574.71|1592.18|1574.38|18
1651336680000|2022-04-30 16:38:00|1592.46|1574.66|1593.83|1576.03|1593.83|1576.03|1592.45|1574.65|16
1651336690000|2022-04-30 16:38:10|1593.86|1576.06|1592.81|1575.01|1593.88|1576.08|1592.39|1574.59|28
1651336700000|2022-04-30 16:38:20|1592.41|1574.61|1592.43|1574.63|1592.43|1574.63|1592.41|1574.61|2
1651336710000|2022-04-30 16:38:30|1592.46|1574.66|1592.47|1574.67|1592.47|1574.67|1592.46|1574.66|2
1651336720000|2022-04-30 16:38:40|1592.48|1574.68|1591.97|1574.17|1592.48|1574.68|1591.97|1574.17|7
1651336730000|2022-04-30 16:38:50|1591.93|1574.13|1591.46|1573.66|1591.93|1574.13|1591.45|1573.65|18
1651336740000|2022-04-30 16:39:00|1591.45|1573.65|1591.41|1573.61|1591.57|1573.77|1591.28|1573.48|14
1651336750000|2022-04-30 16:39:10|1591.42|1573.62|1591.03|1573.23|1591.48|1573.68|1591.03|1573.23|14
1651336760000|2022-04-30 16:39:20|1591.01|1573.21|1590.39|1572.59|1591.01|1573.21|1590.36|1572.56|17
1651336770000|2022-04-30 16:39:30|1590.55|1572.75|1591.4|1573.6|1591.41|1573.61|1590.55|1572.75|14
1651336780000|2022-04-30 16:39:40|1591.41|1573.61|1591.71|1573.91|1591.74|1573.94|1591.38|1573.58|14
1651336790000|2022-04-30 16:39:50|1591.72|1573.92|1591.69|1573.89|1591.72|1573.92|1591.6|1573.8|12
1651336800000|2022-04-30 16:40:00|1591.66|1573.86|1591.45|1573.65|1591.67|1573.87|1591.45|1573.65|8
1651336810000|2022-04-30 16:40:10|1591.44|1573.64|1591.38|1573.58|1591.46|1573.66|1591.32|1573.52|15
1651336820000|2022-04-30 16:40:20|1591.37|1573.57|1590.51|1572.71|1591.37|1573.57|1590.43|1572.63|12
1651336830000|2022-04-30 16:40:30|1590.47|1572.67|1590.4|1572.6|1590.52|1572.72|1590.37|1572.57|6
1651336840000|2022-04-30 16:40:40|1590.47|1572.67|1590.51|1572.71|1590.55|1572.75|1590.44|1572.64|8
1651336850000|2022-04-30 16:40:50|1590.5|1572.7|1590.51|1572.71|1590.52|1572.72|1590.43|1572.63|9
1651336860000|2022-04-30 16:41:00|1590.52|1572.72|1590.61|1572.81|1590.78|1572.98|1590.52|1572.72|15
1651336870000|2022-04-30 16:41:10|1590.57|1572.77|1590.86|1573.06|1590.86|1573.06|1590.57|1572.77|9
1651336880000|2022-04-30 16:41:20|1590.87|1573.07|1591|1573.2|1591.05|1573.25|1590.68|1572.88|16
1651336890000|2022-04-30 16:41:30|1590.99|1573.19|1591.59|1573.79|1591.59|1573.79|1590.99|1573.19|12
1651336900000|2022-04-30 16:41:40|1591.61|1573.81|1591.71|1573.91|1591.72|1573.92|1591.5|1573.7|14
1651336910000|2022-04-30 16:41:50|1591.7|1573.9|1591.68|1573.88|1591.71|1573.91|1591.66|1573.86|14
1651336920000|2022-04-30 16:42:00|1591.7|1573.9|1591.45|1573.65|1591.7|1573.9|1591.42|1573.62|12
1651336930000|2022-04-30 16:42:10|1591.52|1573.72|1591.37|1573.57|1591.54|1573.74|1591.37|1573.57|8
1651336940000|2022-04-30 16:42:20|1591.39|1573.59|1590.82|1573.02|1591.39|1573.59|1590.69|1572.89|13
1651336950000|2022-04-30 16:42:30|1590.99|1573.19|1590.69|1572.89|1591.03|1573.23|1590.65|1572.85|11
1651336960000|2022-04-30 16:42:40|1590.81|1573.01|1590.66|1572.86|1590.82|1573.02|1590.66|1572.86|7
1651336970000|2022-04-30 16:42:50|1590.69|1572.89|1590.66|1572.86|1590.69|1572.89|1590.66|1572.86|4
1651336980000|2022-04-30 16:43:00|1590.69|1572.89|1590.91|1573.11|1590.91|1573.11|1590.53|1572.73|11
1651336990000|2022-04-30 16:43:10|1590.98|1573.18|1590.81|1573.01|1591.3|1573.5|1590.81|1573.01|17
1651337000000|2022-04-30 16:43:20|1590.84|1573.04|1591.27|1573.47|1591.27|1573.47|1590.83|1573.03|8
1651337010000|2022-04-30 16:43:30|1591.26|1573.46|1591.33|1573.53|1591.38|1573.58|1591.15|1573.35|13
1651337020000|2022-04-30 16:43:40|1590.86|1573.06|1590.77|1572.97|1590.86|1573.06|1590.74|1572.94|11
1651337030000|2022-04-30 16:43:50|1590.74|1572.94|1590.47|1572.67|1590.77|1572.97|1590.47|1572.67|7
1651337040000|2022-04-30 16:44:00|1590.39|1572.59|1589.36|1571.56|1590.39|1572.59|1588.68|1570.88|24
1651337050000|2022-04-30 16:44:10|1589.35|1571.55|1588.61|1570.81|1589.36|1571.56|1588.61|1570.81|16
1651337060000|2022-04-30 16:44:20|1588.59|1570.79|1586.81|1569.01|1588.59|1570.79|1586.81|1569.01|21
1651337070000|2022-04-30 16:44:30|1586.38|1568.58|1588.72|1570.92|1588.72|1570.92|1586.38|1568.58|21
1651337080000|2022-04-30 16:44:40|1588.67|1570.87|1588.79|1570.99|1588.89|1571.09|1588.64|1570.84|7
1651337090000|2022-04-30 16:44:50|1588.72|1570.92|1588.99|1571.19|1589.02|1571.22|1588.72|1570.92|5
1651337100000|2022-04-30 16:45:00|1589.05|1571.25|1588.83|1571.03|1589.05|1571.25|1588.77|1570.97|19
1651337110000|2022-04-30 16:45:10|1588.9|1571.1|1589.39|1571.59|1589.56|1571.76|1588.9|1571.1|21
1651337120000|2022-04-30 16:45:20|1589.36|1571.56|1589.35|1571.55|1589.41|1571.61|1589.34|1571.54|15
1651337130000|2022-04-30 16:45:30|1589.42|1571.62|1589.37|1571.57|1589.42|1571.62|1589.37|1571.57|3
1651337140000|2022-04-30 16:45:40|1589.36|1571.56|1588.5|1570.7|1589.36|1571.56|1588.5|1570.7|9
1651337150000|2022-04-30 16:45:50|1588.57|1570.77|1588.52|1570.72|1588.58|1570.78|1588.52|1570.72|4
1651337160000|2022-04-30 16:46:00|1588.3|1570.5|1588.62|1570.82|1588.62|1570.82|1588.26|1570.46|15
1651337170000|2022-04-30 16:46:10|1588.63|1570.83|1589.35|1571.55|1589.35|1571.55|1588.62|1570.82|12
1651337180000|2022-04-30 16:46:20|1589.33|1571.53|1589.43|1571.63|1589.44|1571.64|1589.33|1571.53|6
1651337190000|2022-04-30 16:46:30|1589.45|1571.65|1588.99|1571.19|1589.45|1571.65|1588.99|1571.19|11
1651337200000|2022-04-30 16:46:40|1588.93|1571.13|1588.49|1570.69|1588.93|1571.13|1588.49|1570.69|8
1651337210000|2022-04-30 16:46:50|1588.48|1570.68|1588.38|1570.58|1588.48|1570.68|1588.29|1570.49|9
1651337220000|2022-04-30 16:47:00|1588.44|1570.64|1587.82|1570.02|1588.48|1570.68|1587.77|1569.97|7
1651337230000|2022-04-30 16:47:10|1587.78|1569.98|1587.74|1569.94|1587.78|1569.98|1587.73|1569.93|10
1651337240000|2022-04-30 16:47:20|1587.6|1569.8|1587.61|1569.81|1587.62|1569.82|1587.6|1569.8|7
1651337250000|2022-04-30 16:47:30|1587.6|1569.8|1587.56|1569.76|1587.6|1569.8|1587.54|1569.74|4
1651337260000|2022-04-30 16:47:40|1587.59|1569.79|1587.53|1569.73|1587.59|1569.79|1587.53|1569.73|5
1651337280000|2022-04-30 16:48:00|1587.52|1569.72|1587.47|1569.67|1587.52|1569.72|1587.45|1569.65|4
1651337290000|2022-04-30 16:48:10|1587.48|1569.68|1588.2|1570.4|1588.23|1570.43|1587.48|1569.68|11
1651337300000|2022-04-30 16:48:20|1588.46|1570.66|1588.37|1570.57|1588.46|1570.66|1588.28|1570.48|7
1651337310000|2022-04-30 16:48:30|1588.29|1570.49|1587.48|1569.68|1588.29|1570.49|1587.46|1569.66|12
1651337320000|2022-04-30 16:48:40|1587.49|1569.69|1587.58|1569.78|1587.62|1569.82|1587.49|1569.69|7
1651337330000|2022-04-30 16:48:50|1587.6|1569.8|1587.55|1569.75|1587.6|1569.8|1587.45|1569.65|9
1651337340000|2022-04-30 16:49:00|1587.51|1569.71|1587.61|1569.81|1587.62|1569.82|1587.51|1569.71|8
1651337350000|2022-04-30 16:49:10|1587.6|1569.8|1587.53|1569.73|1587.6|1569.8|1587.52|1569.72|4
1651337360000|2022-04-30 16:49:20|1587.55|1569.75|1587.65|1569.85|1587.65|1569.85|1587.55|1569.75|3
1651337370000|2022-04-30 16:49:30|1587.66|1569.86|1588.28|1570.48|1588.33|1570.53|1587.65|1569.85|9
1651337380000|2022-04-30 16:49:40|1588.33|1570.53|1588.34|1570.54|1588.34|1570.54|1588.33|1570.53|2
1651337390000|2022-04-30 16:49:50|1588.47|1570.67|1588.52|1570.72|1588.52|1570.72|1588.47|1570.67|2
1651337400000|2022-04-30 16:50:00|1588.49|1570.69|1587.98|1570.18|1588.62|1570.82|1587.98|1570.18|15
1651337410000|2022-04-30 16:50:10|1587.95|1570.15|1587.89|1570.09|1587.95|1570.15|1587.71|1569.91|7
1651337420000|2022-04-30 16:50:20|1587.57|1569.77|1587.61|1569.81|1587.61|1569.81|1587.57|1569.77|6
1651337430000|2022-04-30 16:50:30|1587.56|1569.76|1587.64|1569.84|1587.66|1569.86|1587.56|1569.76|10
1651337440000|2022-04-30 16:50:40|1587.73|1569.93|1587.74|1569.94|1587.9|1570.1|1587.73|1569.93|8
1651337450000|2022-04-30 16:50:50|1587.77|1569.97|1587.73|1569.93|1587.77|1569.97|1587.71|1569.91|12
1651337460000|2022-04-30 16:51:00|1587.74|1569.94|1587.77|1569.97|1587.77|1569.97|1587.74|1569.94|9
1651337470000|2022-04-30 16:51:10|1587.76|1569.96|1587.65|1569.85|1587.77|1569.97|1587.63|1569.83|7
1651337480000|2022-04-30 16:51:20|1587.64|1569.84|1587.71|1569.91|1587.71|1569.91|1587.64|1569.84|7
1651337490000|2022-04-30 16:51:30|1587.73|1569.93|1587.63|1569.83|1587.73|1569.93|1587.62|1569.82|7
1651337500000|2022-04-30 16:51:40|1587.64|1569.84|1587.74|1569.94|1587.92|1570.12|1587.64|1569.84|11
1651337510000|2022-04-30 16:51:50|1587.75|1569.95|1587.79|1569.99|1587.8|1570|1587.75|1569.95|5
1651337520000|2022-04-30 16:52:00|1587.81|1570.01|1587.84|1570.04|1587.84|1570.04|1587.79|1569.99|5
1651337530000|2022-04-30 16:52:10|1587.79|1569.99|1588.37|1570.57|1588.39|1570.59|1587.79|1569.99|13
1651337540000|2022-04-30 16:52:20|1588.36|1570.56|1588.38|1570.58|1588.5|1570.7|1588.35|1570.55|10
1651337550000|2022-04-30 16:52:30|1588.36|1570.56|1587.79|1569.99|1588.36|1570.56|1587.79|1569.99|8
1651337560000|2022-04-30 16:52:40|1587.83|1570.03|1587.48|1569.68|1587.85|1570.05|1587.34|1569.54|29
1651337570000|2022-04-30 16:52:50|1587.56|1569.76|1587.46|1569.66|1587.56|1569.76|1587.45|1569.65|11
1651337580000|2022-04-30 16:53:00|1587.47|1569.67|1587.51|1569.71|1587.53|1569.73|1587.45|1569.65|11
1651337590000|2022-04-30 16:53:10|1587.44|1569.64|1587.52|1569.72|1587.52|1569.72|1587.43|1569.63|8
1651337600000|2022-04-30 16:53:20|1587.51|1569.71|1587.48|1569.68|1587.64|1569.84|1587.46|1569.66|9
1651337610000|2022-04-30 16:53:30|1587.68|1569.88|1587.62|1569.82|1587.68|1569.88|1587.62|1569.82|2
1651337620000|2022-04-30 16:53:40|1587.53|1569.73|1587.58|1569.78|1587.58|1569.78|1587.53|1569.73|5
1651337640000|2022-04-30 16:54:00|1587.55|1569.75|1587.58|1569.78|1587.61|1569.81|1587.55|1569.75|5
1651337650000|2022-04-30 16:54:10|1587.51|1569.71|1587.54|1569.74|1587.55|1569.75|1587.51|1569.71|4
1651337660000|2022-04-30 16:54:20|1587.55|1569.75|1587.55|1569.75|1587.55|1569.75|1587.55|1569.75|1
1651337670000|2022-04-30 16:54:30|1587.58|1569.78|1587.58|1569.78|1587.58|1569.78|1587.55|1569.75|3
1651337680000|2022-04-30 16:54:40|1587.59|1569.79|1587.92|1570.12|1587.92|1570.12|1587.59|1569.79|5
1651337690000|2022-04-30 16:54:50|1588.22|1570.42|1587.77|1569.97|1588.36|1570.56|1587.76|1569.96|7
1651337700000|2022-04-30 16:55:00|1587.75|1569.95|1587.78|1569.98|1587.79|1569.99|1587.7|1569.9|15
1651337710000|2022-04-30 16:55:10|1587.74|1569.94|1588.23|1570.43|1588.28|1570.48|1587.5|1569.7|20
1651337720000|2022-04-30 16:55:20|1588.09|1570.29|1587.56|1569.76|1588.09|1570.29|1587.54|1569.74|12
1651337730000|2022-04-30 16:55:30|1587.58|1569.78|1587.59|1569.79|1587.6|1569.8|1587.58|1569.78|11
1651337740000|2022-04-30 16:55:40|1587.52|1569.72|1587.51|1569.71|1587.6|1569.8|1587.45|1569.65|14
1651337750000|2022-04-30 16:55:50|1587.52|1569.72|1587.4|1569.6|1587.52|1569.72|1587.21|1569.41|17
1651337760000|2022-04-30 16:56:00|1587.41|1569.61|1586.57|1568.77|1587.41|1569.61|1586.55|1568.75|22
1651337770000|2022-04-30 16:56:10|1586.56|1568.76|1585.79|1567.99|1586.57|1568.77|1585.79|1567.99|15
1651337780000|2022-04-30 16:56:20|1585.76|1567.96|1585.38|1567.58|1585.76|1567.96|1585.35|1567.55|21
1651337790000|2022-04-30 16:56:30|1585.21|1567.41|1584.88|1567.08|1585.48|1567.68|1584.88|1567.08|28
1651337800000|2022-04-30 16:56:40|1584.81|1567.01|1583.55|1565.75|1584.81|1567.01|1583.55|1565.75|20
1651337810000|2022-04-30 16:56:50|1583.41|1565.61|1582.21|1564.41|1583.41|1565.61|1582.19|1564.39|19
1651337820000|2022-04-30 16:57:00|1582.15|1564.35|1582.33|1564.53|1582.33|1564.53|1581.61|1563.81|21
1651337830000|2022-04-30 16:57:10|1582.35|1564.55|1584.25|1566.45|1584.25|1566.45|1582.35|1564.55|30
1651337840000|2022-04-30 16:57:20|1584.27|1566.47|1583.76|1565.96|1584.44|1566.64|1583.76|1565.96|17
1651337850000|2022-04-30 16:57:30|1583.75|1565.95|1583.51|1565.71|1583.79|1565.99|1583.49|1565.69|11
1651337860000|2022-04-30 16:57:40|1583.49|1565.69|1583.53|1565.73|1583.53|1565.73|1583.49|1565.69|5
1651337870000|2022-04-30 16:57:50|1583.52|1565.72|1583.59|1565.79|1583.6|1565.8|1583.51|1565.71|13
1651337880000|2022-04-30 16:58:00|1583.33|1565.53|1582.89|1565.09|1583.36|1565.56|1582.89|1565.09|26
1651337890000|2022-04-30 16:58:10|1582.9|1565.1|1582.01|1564.21|1583.01|1565.21|1582.01|1564.21|25
1651337900000|2022-04-30 16:58:20|1582.08|1564.28|1582.18|1564.38|1582.43|1564.63|1582.08|1564.28|22
1651337910000|2022-04-30 16:58:30|1582.14|1564.34|1581.21|1563.41|1582.23|1564.43|1581.16|1563.36|22
1651337920000|2022-04-30 16:58:40|1580.97|1563.17|1580.37|1562.57|1580.97|1563.17|1579.44|1561.64|26
1651337930000|2022-04-30 16:58:50|1580.4|1562.6|1581.58|1563.78|1581.58|1563.78|1580.35|1562.55|22
1651337940000|2022-04-30 16:59:00|1581.63|1563.83|1582.38|1564.58|1582.39|1564.59|1581.63|1563.83|23
1651337950000|2022-04-30 16:59:10|1582.48|1564.68|1581.62|1563.82|1582.49|1564.69|1581.62|1563.82|16
1651337960000|2022-04-30 16:59:20|1581.57|1563.77|1581.25|1563.45|1581.58|1563.78|1581.24|1563.44|19
1651337970000|2022-04-30 16:59:30|1581.26|1563.46|1581.43|1563.63|1581.47|1563.67|1581.26|1563.46|9
1651337980000|2022-04-30 16:59:40|1581.44|1563.64|1581.55|1563.75|1581.61|1563.81|1581.44|1563.64|17
1651337990000|2022-04-30 16:59:50|1581.52|1563.72|1580.46|1562.66|1581.52|1563.72|1579.81|1562.01|27
1651338000000|2022-04-30 17:00:00|1580.48|1562.68|1579.97|1562.17|1580.6|1562.8|1579.9|1562.1|27
1651338010000|2022-04-30 17:00:10|1579.99|1562.19|1579.35|1561.55|1579.99|1562.19|1577.77|1559.97|32
1651338020000|2022-04-30 17:00:20|1579.36|1561.56|1579.87|1562.07|1579.97|1562.17|1579|1561.2|29
1651338030000|2022-04-30 17:00:30|1579.92|1562.12|1580.3|1562.5|1580.3|1562.5|1579.92|1562.12|9
1651338040000|2022-04-30 17:00:40|1580.43|1562.63|1579.89|1562.09|1580.43|1562.63|1579.85|1562.05|21
1651338050000|2022-04-30 17:00:50|1579.84|1562.04|1579.69|1561.89|1579.93|1562.13|1579.69|1561.89|11
1651338060000|2022-04-30 17:01:00|1579.77|1561.97|1579.46|1561.66|1579.77|1561.97|1579.44|1561.64|18
1651338070000|2022-04-30 17:01:10|1579.44|1561.64|1579.35|1561.55|1579.44|1561.64|1578.81|1561.01|20
1651338080000|2022-04-30 17:01:20|1579.4|1561.6|1578.66|1560.86|1579.4|1561.6|1578.66|1560.86|12
1651338090000|2022-04-30 17:01:30|1578.69|1560.89|1578.57|1560.77|1578.87|1561.07|1578.55|1560.75|16
1651338100000|2022-04-30 17:01:40|1578.6|1560.8|1576.15|1558.35|1578.6|1560.8|1576.15|1558.35|31
1651338110000|2022-04-30 17:01:50|1575.56|1557.76|1576.32|1558.52|1576.43|1558.63|1575.52|1557.72|19
1651338120000|2022-04-30 17:02:00|1576.33|1558.53|1577.24|1559.44|1577.24|1559.44|1576.33|1558.53|17
1651338130000|2022-04-30 17:02:10|1577.35|1559.55|1577.49|1559.69|1578.19|1560.39|1577.32|1559.52|20
1651338140000|2022-04-30 17:02:20|1577.14|1559.34|1576.07|1558.27|1577.14|1559.34|1576.05|1558.25|26
1651338150000|2022-04-30 17:02:30|1576.06|1558.26|1575.77|1557.97|1576.37|1558.57|1575.66|1557.86|24
1651338160000|2022-04-30 17:02:40|1575.74|1557.94|1575.07|1557.27|1575.77|1557.97|1574.87|1557.07|22
1651338170000|2022-04-30 17:02:50|1575.06|1557.26|1571.37|1553.57|1575.12|1557.32|1571.37|1553.57|29
1651338180000|2022-04-30 17:03:00|1571.38|1553.58|1574.68|1556.88|1574.68|1556.88|1571.38|1553.58|29
1651338190000|2022-04-30 17:03:10|1574.97|1557.17|1574.78|1556.98|1574.97|1557.17|1574.08|1556.28|26
1651338200000|2022-04-30 17:03:20|1574.8|1557|1575.45|1557.65|1575.71|1557.91|1574.8|1557|21
1651338210000|2022-04-30 17:03:30|1575.47|1557.67|1575.45|1557.65|1575.63|1557.83|1575.42|1557.62|10
1651338220000|2022-04-30 17:03:40|1575.46|1557.66|1575.62|1557.82|1576.25|1558.45|1575.45|1557.65|22
1651338230000|2022-04-30 17:03:50|1575.65|1557.85|1575.45|1557.65|1575.65|1557.85|1574.82|1557.02|16
1651338240000|2022-04-30 17:04:00|1575.54|1557.74|1575.87|1558.07|1576.13|1558.33|1575.54|1557.74|11
1651338250000|2022-04-30 17:04:10|1576.01|1558.21|1576.67|1558.87|1576.77|1558.97|1576.01|1558.21|13
1651338260000|2022-04-30 17:04:20|1576.5|1558.7|1576.63|1558.83|1577.03|1559.23|1576.43|1558.63|20
1651338270000|2022-04-30 17:04:30|1576.47|1558.67|1576.89|1559.09|1576.92|1559.12|1576.37|1558.57|18
1651338280000|2022-04-30 17:04:40|1576.88|1559.08|1575.39|1557.59|1577.12|1559.32|1575.38|1557.58|29
1651338290000|2022-04-30 17:04:50|1575.4|1557.6|1574.66|1556.86|1575.41|1557.61|1574.66|1556.86|17
1651338300000|2022-04-30 17:05:00|1574.61|1556.81|1576.28|1558.48|1576.42|1558.62|1574.38|1556.58|28
1651338310000|2022-04-30 17:05:10|1576.27|1558.47|1576.38|1558.58|1576.38|1558.58|1576.25|1558.45|11
1651338320000|2022-04-30 17:05:20|1576.26|1558.46|1576.39|1558.59|1576.52|1558.72|1576.25|1558.45|13
1651338330000|2022-04-30 17:05:30|1576.41|1558.61|1576.4|1558.6|1576.46|1558.66|1576.38|1558.58|14
1651338340000|2022-04-30 17:05:40|1576.37|1558.57|1576.49|1558.69|1576.49|1558.69|1576.34|1558.54|9
1651338350000|2022-04-30 17:05:50|1576.55|1558.75|1576.3|1558.5|1576.81|1559.01|1576.26|1558.46|23
1651338360000|2022-04-30 17:06:00|1576.31|1558.51|1576.22|1558.42|1576.33|1558.53|1576.21|1558.41|8
1651338370000|2022-04-30 17:06:10|1576.23|1558.43|1576.25|1558.45|1576.33|1558.53|1576.12|1558.32|17
1651338380000|2022-04-30 17:06:20|1576.28|1558.48|1576.27|1558.47|1576.28|1558.48|1576.19|1558.39|4
1651338390000|2022-04-30 17:06:30|1576.18|1558.38|1575.44|1557.64|1576.18|1558.38|1575.44|1557.64|19
1651338400000|2022-04-30 17:06:40|1575.49|1557.69|1575.54|1557.74|1576.29|1558.49|1575.49|1557.69|17
1651338410000|2022-04-30 17:06:50|1575.59|1557.79|1575.18|1557.38|1575.8|1558|1575.18|1557.38|18
1651338420000|2022-04-30 17:07:00|1575.23|1557.43|1575.59|1557.79|1575.61|1557.81|1574.89|1557.09|19
1651338430000|2022-04-30 17:07:10|1575.64|1557.84|1576.34|1558.54|1576.34|1558.54|1575.64|1557.84|8
1651338440000|2022-04-30 17:07:20|1576.4|1558.6|1576.61|1558.81|1576.61|1558.81|1576.3|1558.5|10
1651338450000|2022-04-30 17:07:30|1576.67|1558.87|1577.44|1559.64|1577.54|1559.74|1576.67|1558.87|17
1651338460000|2022-04-30 17:07:40|1577.51|1559.71|1577.4|1559.6|1577.58|1559.78|1577.39|1559.59|10
1651338470000|2022-04-30 17:07:50|1577.41|1559.61|1577.46|1559.66|1577.47|1559.67|1577.4|1559.6|9
1651338480000|2022-04-30 17:08:00|1577.41|1559.61|1578.32|1560.52|1578.32|1560.52|1577.41|1559.61|15
1651338490000|2022-04-30 17:08:10|1578.34|1560.54|1578.35|1560.55|1578.35|1560.55|1578.34|1560.54|2
1651338500000|2022-04-30 17:08:20|1578.42|1560.62|1579.12|1561.32|1579.12|1561.32|1578.35|1560.55|10
1651338510000|2022-04-30 17:08:30|1579.17|1561.37|1578.61|1560.81|1579.17|1561.37|1578.57|1560.77|10
1651338520000|2022-04-30 17:08:40|1578.64|1560.84|1578.43|1560.63|1578.64|1560.84|1578.41|1560.61|4
1651338530000|2022-04-30 17:08:50|1578.48|1560.68|1578.59|1560.79|1578.59|1560.79|1578.42|1560.62|6
1651338540000|2022-04-30 17:09:00|1578.65|1560.85|1578.56|1560.76|1578.69|1560.89|1578.53|1560.73|10
1651338550000|2022-04-30 17:09:10|1578.53|1560.73|1577.48|1559.68|1578.53|1560.73|1577.48|1559.68|16
1651338560000|2022-04-30 17:09:20|1577.56|1559.76|1577.39|1559.59|1577.56|1559.76|1577.33|1559.53|18
1651338570000|2022-04-30 17:09:30|1577.41|1559.61|1578.5|1560.7|1578.52|1560.72|1577.41|1559.61|18
1651338580000|2022-04-30 17:09:40|1578.47|1560.67|1578.4|1560.6|1578.61|1560.81|1578.39|1560.59|15
1651338590000|2022-04-30 17:09:50|1578.38|1560.58|1578.34|1560.54|1578.41|1560.61|1578.33|1560.53|11
1651338600000|2022-04-30 17:10:00|1578.32|1560.52|1578.1|1560.3|1578.34|1560.54|1577.34|1559.54|27
1651338610000|2022-04-30 17:10:10|1578.19|1560.39|1575.92|1558.12|1578.44|1560.64|1575.92|1558.12|31
1651338620000|2022-04-30 17:10:20|1575.95|1558.15|1577.25|1559.45|1577.32|1559.52|1575.95|1558.15|22
1651338630000|2022-04-30 17:10:30|1577.26|1559.46|1577.38|1559.58|1577.4|1559.6|1576.67|1558.87|16
1651338640000|2022-04-30 17:10:40|1577.42|1559.62|1576.74|1558.94|1577.42|1559.62|1576.74|1558.94|14
1651338650000|2022-04-30 17:10:50|1576.75|1558.95|1576.56|1558.76|1576.96|1559.16|1576.51|1558.71|11
1651338660000|2022-04-30 17:11:00|1576.57|1558.77|1576.69|1558.89|1576.95|1559.15|1576.57|1558.77|15
1651338670000|2022-04-30 17:11:10|1576.66|1558.86|1576.65|1558.85|1576.81|1559.01|1576.62|1558.82|11
1651338680000|2022-04-30 17:11:20|1576.77|1558.97|1576.65|1558.85|1576.84|1559.04|1576.63|1558.83|11
1651338690000|2022-04-30 17:11:30|1576.63|1558.83|1576.62|1558.82|1576.64|1558.84|1576.61|1558.81|5
1651338700000|2022-04-30 17:11:40|1576.64|1558.84|1578.25|1560.45|1578.25|1560.45|1576.64|1558.84|19
1651338710000|2022-04-30 17:11:50|1578.33|1560.53|1578.2|1560.4|1578.37|1560.57|1578.19|1560.39|16
1651338720000|2022-04-30 17:12:00|1578.32|1560.52|1578.25|1560.45|1578.4|1560.6|1578.24|1560.44|8
1651338730000|2022-04-30 17:12:10|1578|1560.2|1577.44|1559.64|1578|1560.2|1577.39|1559.59|17
1651338740000|2022-04-30 17:12:20|1577.45|1559.65|1577.86|1560.06|1577.86|1560.06|1577.45|1559.65|7
1651338750000|2022-04-30 17:12:30|1577.84|1560.04|1577.57|1559.77|1577.85|1560.05|1577.51|1559.71|15
1651338760000|2022-04-30 17:12:40|1577.54|1559.74|1577.25|1559.45|1577.54|1559.74|1577.25|1559.45|15
1651338770000|2022-04-30 17:12:50|1577.26|1559.46|1577.24|1559.44|1577.32|1559.52|1577.18|1559.38|13
1651338780000|2022-04-30 17:13:00|1577.03|1559.23|1576.74|1558.94|1577.03|1559.23|1576.57|1558.77|17
1651338790000|2022-04-30 17:13:10|1576.71|1558.91|1577.59|1559.79|1577.59|1559.79|1576.71|1558.91|15
1651338800000|2022-04-30 17:13:20|1577.58|1559.78|1577.58|1559.78|1577.6|1559.8|1577.58|1559.78|7
1651338810000|2022-04-30 17:13:30|1577.63|1559.83|1578.33|1560.53|1578.33|1560.53|1577.63|1559.83|9
1651338820000|2022-04-30 17:13:40|1578.3|1560.5|1578.32|1560.52|1578.32|1560.52|1578.23|1560.43|11
1651338830000|2022-04-30 17:13:50|1578.28|1560.48|1578.22|1560.42|1578.31|1560.51|1578.1|1560.3|6
1651338840000|2022-04-30 17:14:00|1578.11|1560.31|1577.1|1559.3|1578.33|1560.53|1577.08|1559.28|25
1651338850000|2022-04-30 17:14:10|1577.06|1559.26|1577.38|1559.58|1577.51|1559.71|1576.54|1558.74|25
1651338860000|2022-04-30 17:14:20|1577.35|1559.55|1576.35|1558.55|1577.35|1559.55|1576.34|1558.54|20
1651338870000|2022-04-30 17:14:30|1576.51|1558.71|1575.02|1557.22|1576.51|1558.71|1574.87|1557.07|23
1651338880000|2022-04-30 17:14:40|1575.18|1557.38|1575.41|1557.61|1575.5|1557.7|1574.75|1556.95|18
1651338890000|2022-04-30 17:14:50|1575.39|1557.59|1574.63|1556.83|1575.48|1557.68|1574.6|1556.8|17
1651338900000|2022-04-30 17:15:00|1574.64|1556.84|1574.55|1556.75|1575.13|1557.33|1574.49|1556.69|20
1651338910000|2022-04-30 17:15:10|1574.56|1556.76|1575.35|1557.55|1575.42|1557.62|1574.55|1556.75|18
1651338920000|2022-04-30 17:15:20|1575.36|1557.56|1574.75|1556.95|1575.5|1557.7|1574.73|1556.93|20
1651338930000|2022-04-30 17:15:30|1574.82|1557.02|1573.55|1555.75|1574.82|1557.02|1573.47|1555.67|28
1651338940000|2022-04-30 17:15:40|1573.51|1555.71|1572.6|1554.8|1573.51|1555.71|1572.58|1554.78|21
1651338950000|2022-04-30 17:15:50|1572.53|1554.73|1571.59|1553.79|1572.55|1554.75|1571.4|1553.6|23
1651338960000|2022-04-30 17:16:00|1571.57|1553.77|1571.44|1553.64|1571.57|1553.77|1570.97|1553.17|31
1651338970000|2022-04-30 17:16:10|1571.41|1553.61|1572.49|1554.69|1572.52|1554.72|1571.41|1553.61|21
1651338980000|2022-04-30 17:16:20|1572.5|1554.7|1572.58|1554.78|1573.27|1555.47|1572.5|1554.7|17
1651338990000|2022-04-30 17:16:30|1572.57|1554.77|1573.43|1555.63|1573.43|1555.63|1572.57|1554.77|9
1651339000000|2022-04-30 17:16:40|1573.34|1555.54|1572.98|1555.18|1573.43|1555.63|1572.93|1555.13|12
1651339010000|2022-04-30 17:16:50|1572.77|1554.97|1573.21|1555.41|1573.21|1555.41|1572.77|1554.97|7
1651339020000|2022-04-30 17:17:00|1573.28|1555.48|1573.28|1555.48|1573.28|1555.48|1573.28|1555.48|1
1651339030000|2022-04-30 17:17:10|1573.21|1555.41|1572.64|1554.84|1573.21|1555.41|1572.62|1554.82|16
1651339040000|2022-04-30 17:17:20|1572.65|1554.85|1572.54|1554.74|1572.66|1554.86|1572.54|1554.74|7
1651339050000|2022-04-30 17:17:30|1572.55|1554.75|1574.22|1556.42|1574.24|1556.44|1572.55|1554.75|20
1651339060000|2022-04-30 17:17:40|1574.19|1556.39|1575.47|1557.67|1575.47|1557.67|1573.94|1556.14|28
1651339070000|2022-04-30 17:17:50|1575.48|1557.68|1575.55|1557.75|1575.58|1557.78|1575.37|1557.57|5
1651339080000|2022-04-30 17:18:00|1575.42|1557.62|1575.73|1557.93|1575.73|1557.93|1574.85|1557.05|20
1651339090000|2022-04-30 17:18:10|1575.94|1558.14|1575.94|1558.14|1575.94|1558.14|1575.84|1558.04|7
1651339100000|2022-04-30 17:18:20|1576.23|1558.43|1576.49|1558.69|1576.55|1558.75|1576.23|1558.43|17
1651339110000|2022-04-30 17:18:30|1576.51|1558.71|1576.39|1558.59|1576.51|1558.71|1576.39|1558.59|11
1651339120000|2022-04-30 17:18:40|1576.31|1558.51|1575.67|1557.87|1576.43|1558.63|1575.67|1557.87|16
1651339130000|2022-04-30 17:18:50|1575.64|1557.84|1575.52|1557.72|1575.64|1557.84|1575.38|1557.58|18
1651339140000|2022-04-30 17:19:00|1575.5|1557.7|1575.27|1557.47|1575.54|1557.74|1575.24|1557.44|17
1651339150000|2022-04-30 17:19:10|1575.21|1557.41|1574.39|1556.59|1575.27|1557.47|1574.38|1556.58|19
1651339160000|2022-04-30 17:19:20|1574.37|1556.57|1574.17|1556.37|1574.37|1556.57|1574.14|1556.34|9
1651339170000|2022-04-30 17:19:30|1574.13|1556.33|1572.73|1554.93|1574.13|1556.33|1572.73|1554.93|26
1651339180000|2022-04-30 17:19:40|1572.72|1554.92|1572.91|1555.11|1572.91|1555.11|1572.67|1554.87|21
1651339190000|2022-04-30 17:19:50|1572.81|1555.01|1572.34|1554.54|1572.9|1555.1|1572.34|1554.54|17
1651339200000|2022-04-30 17:20:00|1572.14|1554.34|1572.03|1554.23|1572.2|1554.4|1572.03|1554.23|5
1651339210000|2022-04-30 17:20:10|1572.04|1554.24|1571.48|1553.68|1572.04|1554.24|1571.47|1553.67|19
1651339220000|2022-04-30 17:20:20|1571.27|1553.47|1571.3|1553.5|1571.3|1553.5|1571.12|1553.32|9
1651339230000|2022-04-30 17:20:30|1571.26|1553.46|1570.53|1552.73|1571.28|1553.48|1570.53|1552.73|11
1651339240000|2022-04-30 17:20:40|1570.43|1552.63|1570.66|1552.86|1570.75|1552.95|1569.46|1551.66|26
1651339250000|2022-04-30 17:20:50|1570.68|1552.88|1572.28|1554.48|1572.28|1554.48|1570.29|1552.49|33
1651339260000|2022-04-30 17:21:00|1572.29|1554.49|1572.24|1554.44|1572.29|1554.49|1571.48|1553.68|22
1651339270000|2022-04-30 17:21:10|1572.29|1554.49|1572.97|1555.17|1572.97|1555.17|1572.29|1554.49|20
1651339280000|2022-04-30 17:21:20|1572.96|1555.16|1574.82|1557.02|1574.86|1557.06|1572.96|1555.16|30
1651339290000|2022-04-30 17:21:30|1574.99|1557.19|1576.35|1558.55|1576.35|1558.55|1574.99|1557.19|24
1651339300000|2022-04-30 17:21:40|1576.36|1558.56|1575.65|1557.85|1576.48|1558.68|1575.53|1557.73|24
1651339310000|2022-04-30 17:21:50|1575.76|1557.96|1575.19|1557.39|1575.91|1558.11|1575.16|1557.36|22
1651339320000|2022-04-30 17:22:00|1575.2|1557.4|1577|1559.2|1577|1559.2|1575.13|1557.33|21
1651339330000|2022-04-30 17:22:10|1577.14|1559.34|1577.41|1559.61|1578.13|1560.33|1577.12|1559.32|30
1651339340000|2022-04-30 17:22:20|1577.36|1559.56|1577.21|1559.41|1577.49|1559.69|1577.21|1559.41|17
1651339350000|2022-04-30 17:22:30|1576.58|1558.78|1577.03|1559.23|1577.03|1559.23|1576.45|1558.65|19
1651339360000|2022-04-30 17:22:40|1576.99|1559.19|1577.22|1559.42|1577.34|1559.54|1576.33|1558.53|27
1651339370000|2022-04-30 17:22:50|1577.34|1559.54|1577.41|1559.61|1577.44|1559.64|1577.22|1559.42|21
1651339380000|2022-04-30 17:23:00|1577.23|1559.43|1577.53|1559.73|1577.53|1559.73|1577.23|1559.43|8
1651339390000|2022-04-30 17:23:10|1577.43|1559.63|1576.45|1558.65|1577.43|1559.63|1576.45|1558.65|9
1651339400000|2022-04-30 17:23:20|1576.44|1558.64|1574.88|1557.08|1576.5|1558.7|1574.88|1557.08|23
1651339410000|2022-04-30 17:23:30|1574.83|1557.03|1576.33|1558.53|1576.4|1558.6|1574.43|1556.63|26
1651339420000|2022-04-30 17:23:40|1576.42|1558.62|1576.4|1558.6|1576.42|1558.62|1576.24|1558.44|14
1651339430000|2022-04-30 17:23:50|1576.42|1558.62|1576.2|1558.4|1576.52|1558.72|1576.2|1558.4|16
1651339440000|2022-04-30 17:24:00|1576.19|1558.39|1576.95|1559.15|1576.95|1559.15|1575.78|1557.98|20
1651339450000|2022-04-30 17:24:10|1577.09|1559.29|1577.45|1559.65|1578.03|1560.23|1577.09|1559.29|21
1651339460000|2022-04-30 17:24:20|1577.58|1559.78|1576.81|1559.01|1577.58|1559.78|1576.81|1559.01|13
1651339470000|2022-04-30 17:24:30|1576.82|1559.02|1577.27|1559.47|1577.29|1559.49|1576.6|1558.8|15
1651339480000|2022-04-30 17:24:40|1577.35|1559.55|1576.24|1558.44|1577.35|1559.55|1576.22|1558.42|23
1651339490000|2022-04-30 17:24:50|1576.22|1558.42|1575.71|1557.91|1576.22|1558.42|1575.68|1557.88|20
1651339500000|2022-04-30 17:25:00|1575.91|1558.11|1577.22|1559.42|1577.24|1559.44|1575.91|1558.11|21
1651339510000|2022-04-30 17:25:10|1577.23|1559.43|1576.86|1559.06|1577.28|1559.48|1576.84|1559.04|9
1651339520000|2022-04-30 17:25:20|1576.88|1559.08|1576.77|1558.97|1577.02|1559.22|1576.77|1558.97|13
1651339530000|2022-04-30 17:25:30|1576.81|1559.01|1576.81|1559.01|1576.86|1559.06|1576.76|1558.96|7
1651339540000|2022-04-30 17:25:40|1576.82|1559.02|1576.56|1558.76|1576.82|1559.02|1576.22|1558.42|19
1651339550000|2022-04-30 17:25:50|1576.58|1558.78|1576.65|1558.85|1576.68|1558.88|1576.53|1558.73|10
1651339560000|2022-04-30 17:26:00|1576.66|1558.86|1576.78|1558.98|1576.79|1558.99|1576.66|1558.86|5
1651339570000|2022-04-30 17:26:10|1576.77|1558.97|1575.84|1558.04|1576.77|1558.97|1575.84|1558.04|16
1651339580000|2022-04-30 17:26:20|1575.83|1558.03|1576.52|1558.72|1576.93|1559.13|1575.83|1558.03|31
1651339590000|2022-04-30 17:26:30|1576.51|1558.71|1576.49|1558.69|1576.52|1558.72|1576.2|1558.4|13
1651339600000|2022-04-30 17:26:40|1576.43|1558.63|1575.89|1558.09|1576.46|1558.66|1575.89|1558.09|22
1651339610000|2022-04-30 17:26:50|1575.88|1558.08|1575.91|1558.11|1575.97|1558.17|1575.79|1557.99|18
1651339620000|2022-04-30 17:27:00|1575.9|1558.1|1575.72|1557.92|1575.92|1558.12|1575.72|1557.92|5
1651339630000|2022-04-30 17:27:10|1575.73|1557.93|1576.41|1558.61|1576.47|1558.67|1575.71|1557.91|22
1651339640000|2022-04-30 17:27:20|1576.65|1558.85|1577.35|1559.55|1577.43|1559.63|1576.65|1558.85|10
1651339650000|2022-04-30 17:27:30|1577.28|1559.48|1576.89|1559.09|1577.3|1559.5|1576.7|1558.9|22
1651339660000|2022-04-30 17:27:40|1576.77|1558.97|1576.62|1558.82|1576.98|1559.18|1576.32|1558.52|23
1651339670000|2022-04-30 17:27:50|1576.65|1558.85|1575.78|1557.98|1576.7|1558.9|1575.68|1557.88|23
1651339680000|2022-04-30 17:28:00|1575.79|1557.99|1576.11|1558.31|1576.38|1558.58|1575.79|1557.99|22
1651339690000|2022-04-30 17:28:10|1576.05|1558.25|1575.77|1557.97|1576.13|1558.33|1575.69|1557.89|19
1651339700000|2022-04-30 17:28:20|1575.81|1558.01|1574.45|1556.65|1575.83|1558.03|1574.45|1556.65|16
1651339710000|2022-04-30 17:28:30|1574.46|1556.66|1573.63|1555.83|1574.69|1556.89|1573.63|1555.83|17
1651339720000|2022-04-30 17:28:40|1573.4|1555.6|1572.68|1554.88|1573.4|1555.6|1572.68|1554.88|15
1651339730000|2022-04-30 17:28:50|1572.67|1554.87|1571.78|1553.98|1572.67|1554.87|1571.78|1553.98|10
1651339740000|2022-04-30 17:29:00|1571.77|1553.97|1571.79|1553.99|1572.2|1554.4|1571.55|1553.75|25
1651339750000|2022-04-30 17:29:10|1571.75|1553.95|1572.41|1554.61|1572.44|1554.64|1571.55|1553.75|17
1651339760000|2022-04-30 17:29:20|1572.44|1554.64|1572.48|1554.68|1572.48|1554.68|1572.19|1554.39|18
1651339770000|2022-04-30 17:29:30|1572.31|1554.51|1572.31|1554.51|1572.31|1554.51|1572.31|1554.51|1
1651339780000|2022-04-30 17:29:40|1572.28|1554.48|1570.66|1552.86|1572.32|1554.52|1570.64|1552.84|16
1651339790000|2022-04-30 17:29:50|1570.67|1552.87|1571.69|1553.89|1571.71|1553.91|1570.66|1552.86|25
1651339800000|2022-04-30 17:30:00|1571.65|1553.85|1570.86|1553.06|1571.7|1553.9|1570.46|1552.66|21
1651339810000|2022-04-30 17:30:10|1571.09|1553.29|1571.45|1553.65|1571.57|1553.77|1571.09|1553.29|19
1651339820000|2022-04-30 17:30:20|1571.41|1553.61|1572.23|1554.43|1572.29|1554.49|1571.32|1553.52|25
1651339830000|2022-04-30 17:30:30|1572.03|1554.23|1572.55|1554.75|1572.55|1554.75|1571.62|1553.82|18
1651339840000|2022-04-30 17:30:40|1572.6|1554.8|1572.32|1554.52|1572.6|1554.8|1572.3|1554.5|15
1651339850000|2022-04-30 17:30:50|1572.37|1554.57|1573.04|1555.24|1573.04|1555.24|1572.32|1554.52|16
1651339860000|2022-04-30 17:31:00|1573.03|1555.23|1571.67|1553.87|1573.27|1555.47|1571.67|1553.87|19
1651339870000|2022-04-30 17:31:10|1571.63|1553.83|1572.41|1554.61|1572.41|1554.61|1571.45|1553.65|17
1651339880000|2022-04-30 17:31:20|1572.42|1554.62|1572.62|1554.82|1572.62|1554.82|1572.37|1554.57|10
1651339890000|2022-04-30 17:31:30|1572.61|1554.81|1572.82|1555.02|1572.84|1555.04|1572.6|1554.8|13
1651339900000|2022-04-30 17:31:40|1572.81|1555.01|1573.25|1555.45|1573.25|1555.45|1572.8|1555|8
1651339910000|2022-04-30 17:31:50|1573.3|1555.5|1572.51|1554.71|1573.74|1555.94|1572.49|1554.69|21
1651339920000|2022-04-30 17:32:00|1572.5|1554.7|1572.19|1554.39|1572.5|1554.7|1571.28|1553.48|21
1651339930000|2022-04-30 17:32:10|1572.21|1554.41|1572.21|1554.41|1572.46|1554.66|1572.12|1554.32|20
1651339940000|2022-04-30 17:32:20|1572.2|1554.4|1572.35|1554.55|1572.54|1554.74|1572.2|1554.4|17
1651339950000|2022-04-30 17:32:30|1572.44|1554.64|1572.32|1554.52|1572.45|1554.65|1571.74|1553.94|25
1651339960000|2022-04-30 17:32:40|1572.33|1554.53|1572.45|1554.65|1572.58|1554.78|1572.28|1554.48|17
1651339970000|2022-04-30 17:32:50|1572.46|1554.66|1572.19|1554.39|1572.46|1554.66|1572.15|1554.35|18
1651339980000|2022-04-30 17:33:00|1572.18|1554.38|1571.2|1553.4|1572.35|1554.55|1571.2|1553.4|21
1651339990000|2022-04-30 17:33:10|1571.19|1553.39|1571.15|1553.35|1571.21|1553.41|1571.08|1553.28|15
1651340000000|2022-04-30 17:33:20|1571.1|1553.3|1569.74|1551.94|1571.14|1553.34|1569.74|1551.94|29
1651340010000|2022-04-30 17:33:30|1569.87|1552.07|1569.39|1551.59|1570.07|1552.27|1569.39|1551.59|9
1651340020000|2022-04-30 17:33:40|1569.25|1551.45|1568.25|1550.45|1569.25|1551.45|1566.74|1548.94|35
1651340030000|2022-04-30 17:33:50|1568.24|1550.44|1569.54|1551.74|1569.85|1552.05|1568.24|1550.44|29
1651340040000|2022-04-30 17:34:00|1569.64|1551.84|1569.54|1551.74|1570.54|1552.74|1569.54|1551.74|23
1651340050000|2022-04-30 17:34:10|1569.43|1551.63|1569.55|1551.75|1569.55|1551.75|1569.43|1551.63|5
1651340060000|2022-04-30 17:34:20|1569.57|1551.77|1570.09|1552.29|1570.26|1552.46|1569.4|1551.6|28
1651340070000|2022-04-30 17:34:30|1570.14|1552.34|1570.39|1552.59|1570.39|1552.59|1570.06|1552.26|9
1651340080000|2022-04-30 17:34:40|1570.45|1552.65|1571.56|1553.76|1571.56|1553.76|1570.45|1552.65|12
1651340090000|2022-04-30 17:34:50|1571.72|1553.92|1571.57|1553.77|1572.14|1554.34|1571.57|1553.77|12
1651340100000|2022-04-30 17:35:00|1571.63|1553.83|1573.01|1555.21|1573.01|1555.21|1571.59|1553.79|21
1651340110000|2022-04-30 17:35:10|1573.04|1555.24|1574.04|1556.24|1574.06|1556.26|1573.04|1555.24|19
1651340120000|2022-04-30 17:35:20|1574.06|1556.26|1574.24|1556.44|1574.3|1556.5|1574.05|1556.25|8
1651340130000|2022-04-30 17:35:30|1574.05|1556.25|1576.44|1558.64|1576.44|1558.64|1574.05|1556.25|23
1651340140000|2022-04-30 17:35:40|1576.7|1558.9|1578.16|1560.36|1578.16|1560.36|1576.7|1558.9|23
1651340150000|2022-04-30 17:35:50|1578.29|1560.49|1578.11|1560.31|1579.03|1561.23|1578.1|1560.3|28
1651340160000|2022-04-30 17:36:00|1578.09|1560.29|1577.99|1560.19|1578.24|1560.44|1577.97|1560.17|19
1651340170000|2022-04-30 17:36:10|1578|1560.2|1577.39|1559.59|1578|1560.2|1576.48|1558.68|29
1651340180000|2022-04-30 17:36:20|1577.43|1559.63|1577.17|1559.37|1577.46|1559.66|1577.14|1559.34|12
1651340190000|2022-04-30 17:36:30|1577.32|1559.52|1577.75|1559.95|1577.87|1560.07|1577.32|1559.52|20
1651340200000|2022-04-30 17:36:40|1578.05|1560.25|1577.94|1560.14|1578.05|1560.25|1577.94|1560.14|5
1651340210000|2022-04-30 17:36:50|1577.86|1560.06|1577.41|1559.61|1578|1560.2|1577.41|1559.61|15
1651340220000|2022-04-30 17:37:00|1577.39|1559.59|1575.73|1557.93|1577.41|1559.61|1575.73|1557.93|28
1651340230000|2022-04-30 17:37:10|1575.72|1557.92|1574.36|1556.56|1575.88|1558.08|1574.36|1556.56|29
1651340240000|2022-04-30 17:37:20|1574.34|1556.54|1574.41|1556.61|1575|1557.2|1574.3|1556.5|23
1651340250000|2022-04-30 17:37:30|1574.4|1556.6|1575.2|1557.4|1575.2|1557.4|1574.23|1556.43|23
1651340260000|2022-04-30 17:37:40|1575.23|1557.43|1574.5|1556.7|1575.34|1557.54|1574.46|1556.66|21
1651340270000|2022-04-30 17:37:50|1574.64|1556.84|1575.2|1557.4|1575.2|1557.4|1574.5|1556.7|21
1651340280000|2022-04-30 17:38:00|1575.21|1557.41|1575.35|1557.55|1575.42|1557.62|1574.96|1557.16|13
1651340290000|2022-04-30 17:38:10|1575.25|1557.45|1575.32|1557.52|1575.38|1557.58|1575.22|1557.42|13
1651340300000|2022-04-30 17:38:20|1575.27|1557.47|1575.98|1558.18|1576.31|1558.51|1575.23|1557.43|19
1651340310000|2022-04-30 17:38:30|1575.97|1558.17|1576.22|1558.42|1576.36|1558.56|1575.56|1557.76|18
1651340320000|2022-04-30 17:38:40|1576.21|1558.41|1576.29|1558.49|1576.29|1558.49|1576.2|1558.4|14
1651340330000|2022-04-30 17:38:50|1576.25|1558.45|1576.34|1558.54|1576.46|1558.66|1576.25|1558.45|12
1651340340000|2022-04-30 17:39:00|1576.33|1558.53|1575.28|1557.48|1576.33|1558.53|1575.27|1557.47|15
1651340350000|2022-04-30 17:39:10|1575.27|1557.47|1575.33|1557.53|1575.34|1557.54|1575.27|1557.47|5
1651340360000|2022-04-30 17:39:20|1575.32|1557.52|1574.68|1556.88|1575.32|1557.52|1574.44|1556.64|16
1651340370000|2022-04-30 17:39:30|1574.7|1556.9|1575.58|1557.78|1575.58|1557.78|1574.67|1556.87|12
1651340380000|2022-04-30 17:39:40|1575.91|1558.11|1575.36|1557.56|1576.19|1558.39|1575.36|1557.56|19
1651340390000|2022-04-30 17:39:50|1575.35|1557.55|1576.02|1558.22|1576.28|1558.48|1575.35|1557.55|21
1651340400000|2022-04-30 17:40:00|1575.73|1557.93|1576.22|1558.42|1576.28|1558.48|1575.72|1557.92|22
1651340410000|2022-04-30 17:40:10|1576.14|1558.34|1575.3|1557.5|1576.14|1558.34|1575.3|1557.5|18
1651340420000|2022-04-30 17:40:20|1575.29|1557.49|1575.66|1557.86|1575.74|1557.94|1575.27|1557.47|15
1651340430000|2022-04-30 17:40:30|1575.5|1557.7|1575.11|1557.31|1575.5|1557.7|1575.11|1557.31|9
1651340440000|2022-04-30 17:40:40|1574.67|1556.87|1574.59|1556.79|1574.67|1556.87|1574.24|1556.44|19
1651340450000|2022-04-30 17:40:50|1574.6|1556.8|1575.29|1557.49|1575.38|1557.58|1574.6|1556.8|20
1651340460000|2022-04-30 17:41:00|1575.3|1557.5|1575.25|1557.45|1575.43|1557.63|1575.24|1557.44|13
1651340470000|2022-04-30 17:41:10|1575.26|1557.46|1575.29|1557.49|1575.32|1557.52|1575.25|1557.45|13
1651340480000|2022-04-30 17:41:20|1575.31|1557.51|1574.52|1556.72|1575.32|1557.52|1574.52|1556.72|19
1651340490000|2022-04-30 17:41:30|1574.48|1556.68|1574.21|1556.41|1574.48|1556.68|1574.16|1556.36|14
1651340500000|2022-04-30 17:41:40|1574.25|1556.45|1574.36|1556.56|1575.06|1557.26|1574.25|1556.45|22
1651340510000|2022-04-30 17:41:50|1574.35|1556.55|1574.7|1556.9|1575.19|1557.39|1574.35|1556.55|18
1651340520000|2022-04-30 17:42:00|1574.51|1556.71|1574.6|1556.8|1574.66|1556.86|1574.27|1556.47|14
1651340530000|2022-04-30 17:42:10|1574.59|1556.79|1574.22|1556.42|1574.59|1556.79|1574.14|1556.34|18
1651340540000|2022-04-30 17:42:20|1574.25|1556.45|1574.25|1556.45|1574.39|1556.59|1574.2|1556.4|12
1651340550000|2022-04-30 17:42:30|1574.26|1556.46|1574.63|1556.83|1575.05|1557.25|1574.19|1556.39|22
1651340560000|2022-04-30 17:42:40|1574.61|1556.81|1574.36|1556.56|1574.61|1556.81|1574.28|1556.48|18
1651340570000|2022-04-30 17:42:50|1574.35|1556.55|1573.92|1556.12|1574.35|1556.55|1573.92|1556.12|13
1651340580000|2022-04-30 17:43:00|1573.88|1556.08|1574.51|1556.71|1574.52|1556.72|1573.88|1556.08|13
1651340590000|2022-04-30 17:43:10|1574.57|1556.77|1574.74|1556.94|1574.74|1556.94|1574.57|1556.77|2
1651340600000|2022-04-30 17:43:20|1575|1557.2|1575.14|1557.34|1575.22|1557.42|1575|1557.2|9
1651340610000|2022-04-30 17:43:30|1574.98|1557.18|1574.74|1556.94|1574.98|1557.18|1574.74|1556.94|5
1651340620000|2022-04-30 17:43:40|1574.8|1557|1575.17|1557.37|1575.17|1557.37|1574.8|1557|4
1651340630000|2022-04-30 17:43:50|1575.18|1557.38|1575.18|1557.38|1575.18|1557.38|1575.18|1557.38|1
1651340640000|2022-04-30 17:44:00|1575.29|1557.49|1575.15|1557.35|1575.54|1557.74|1575.13|1557.33|11
1651340650000|2022-04-30 17:44:10|1575.14|1557.34|1573.95|1556.15|1575.14|1557.34|1573.91|1556.11|16
1651340660000|2022-04-30 17:44:20|1573.73|1555.93|1573.62|1555.82|1573.95|1556.15|1573.62|1555.82|3
1651340670000|2022-04-30 17:44:30|1573.5|1555.7|1573.9|1556.1|1573.9|1556.1|1573.26|1555.46|20
1651340680000|2022-04-30 17:44:40|1573.93|1556.13|1573.87|1556.07|1574.5|1556.7|1573.87|1556.07|14
1651340690000|2022-04-30 17:44:50|1573.74|1555.94|1573.5|1555.7|1573.74|1555.94|1573.5|1555.7|8
1651340700000|2022-04-30 17:45:00|1573.6|1555.8|1574.06|1556.26|1574.06|1556.26|1573.6|1555.8|10
1651340710000|2022-04-30 17:45:10|1574.29|1556.49|1574.27|1556.47|1574.29|1556.49|1574.21|1556.41|6
1651340720000|2022-04-30 17:45:20|1574.4|1556.6|1574.83|1557.03|1574.83|1557.03|1574.4|1556.6|11
1651340730000|2022-04-30 17:45:30|1575.01|1557.21|1575.01|1557.21|1575.2|1557.4|1575.01|1557.21|5
1651340740000|2022-04-30 17:45:40|1575.2|1557.4|1574.51|1556.71|1575.51|1557.71|1574.51|1556.71|21
1651340750000|2022-04-30 17:45:50|1574.5|1556.7|1574.97|1557.17|1575.02|1557.22|1574.29|1556.49|16
1651340760000|2022-04-30 17:46:00|1574.96|1557.16|1574.27|1556.47|1575.15|1557.35|1574.27|1556.47|15
1651340770000|2022-04-30 17:46:10|1574.3|1556.5|1574.98|1557.18|1574.99|1557.19|1574.24|1556.44|17
1651340780000|2022-04-30 17:46:20|1575.11|1557.31|1574.3|1556.5|1575.31|1557.51|1574.3|1556.5|22
1651340790000|2022-04-30 17:46:30|1574.31|1556.51|1574.02|1556.22|1574.33|1556.53|1574|1556.2|11
1651340800000|2022-04-30 17:46:40|1574.07|1556.27|1574.36|1556.56|1574.36|1556.56|1573.98|1556.18|18
1651340810000|2022-04-30 17:46:50|1574.45|1556.65|1574.28|1556.48|1574.46|1556.66|1574.22|1556.42|12
1651340820000|2022-04-30 17:47:00|1574.27|1556.47|1574.36|1556.56|1574.53|1556.73|1574.26|1556.46|13
1651340830000|2022-04-30 17:47:10|1574.31|1556.51|1574.3|1556.5|1574.32|1556.52|1574.29|1556.49|9
1651340840000|2022-04-30 17:47:20|1574.29|1556.49|1573.5|1555.7|1574.3|1556.5|1573.49|1555.69|13
1651340850000|2022-04-30 17:47:30|1573.48|1555.68|1573.65|1555.85|1573.74|1555.94|1573.46|1555.66|13
1651340860000|2022-04-30 17:47:40|1573.54|1555.74|1573.65|1555.85|1573.65|1555.85|1573.52|1555.72|6
1651340870000|2022-04-30 17:47:50|1573.66|1555.86|1573.66|1555.86|1573.66|1555.86|1573.51|1555.71|4
1651340880000|2022-04-30 17:48:00|1573.65|1555.85|1573.45|1555.65|1573.71|1555.91|1573.41|1555.61|7
1651340890000|2022-04-30 17:48:10|1573.42|1555.62|1573.5|1555.7|1573.54|1555.74|1573.23|1555.43|12
1651340900000|2022-04-30 17:48:20|1573.54|1555.74|1573.77|1555.97|1573.85|1556.05|1573.49|1555.69|14
1651340910000|2022-04-30 17:48:30|1573.78|1555.98|1573.75|1555.95|1573.78|1555.98|1573.75|1555.95|3
1651340920000|2022-04-30 17:48:40|1573.76|1555.96|1573.77|1555.97|1573.78|1555.98|1573.76|1555.96|4
1651340930000|2022-04-30 17:48:50|1573.73|1555.93|1573.74|1555.94|1573.79|1555.99|1573.73|1555.93|4
1651340940000|2022-04-30 17:49:00|1573.73|1555.93|1573.71|1555.91|1573.79|1555.99|1573.71|1555.91|7
1651340950000|2022-04-30 17:49:10|1573.42|1555.62|1573.36|1555.56|1573.45|1555.65|1573.36|1555.56|3
1651340960000|2022-04-30 17:49:20|1573.33|1555.53|1573.38|1555.58|1573.38|1555.58|1573.33|1555.53|2
1651340970000|2022-04-30 17:49:30|1573.35|1555.55|1573.37|1555.57|1573.63|1555.83|1573.35|1555.55|15
1651340980000|2022-04-30 17:49:40|1573.46|1555.66|1573.38|1555.58|1573.5|1555.7|1573.37|1555.57|8
1651340990000|2022-04-30 17:49:50|1573.4|1555.6|1573.33|1555.53|1573.4|1555.6|1573.33|1555.53|2
1651341010000|2022-04-30 17:50:10|1573.28|1555.48|1571.53|1553.73|1573.28|1555.48|1571.29|1553.49|23
1651341020000|2022-04-30 17:50:20|1571.58|1553.78|1568.7|1550.9|1571.66|1553.86|1568.67|1550.87|34
1651341030000|2022-04-30 17:50:30|1569.04|1551.24|1566.03|1548.23|1569.04|1551.24|1565.2|1547.4|33
1651341040000|2022-04-30 17:50:40|1566|1548.2|1566.28|1548.48|1566.66|1548.86|1566|1548.2|25
1651341050000|2022-04-30 17:50:50|1566.16|1548.36|1565.46|1547.66|1566.16|1548.36|1564.61|1546.81|34
1651341060000|2022-04-30 17:51:00|1565.49|1547.69|1567.11|1549.31|1567.11|1549.31|1565.45|1547.65|34
1651341070000|2022-04-30 17:51:10|1567.12|1549.32|1566.34|1548.54|1567.12|1549.32|1566.24|1548.44|21
1651341080000|2022-04-30 17:51:20|1566.42|1548.62|1565.13|1547.33|1566.43|1548.63|1565.1|1547.3|28
1651341090000|2022-04-30 17:51:30|1565.11|1547.31|1563.46|1545.66|1565.11|1547.31|1563.38|1545.58|29
1651341100000|2022-04-30 17:51:40|1563.38|1545.58|1562.35|1544.55|1563.39|1545.59|1562.35|1544.55|19
1651341110000|2022-04-30 17:51:50|1562.45|1544.65|1564.12|1546.32|1564.12|1546.32|1562.35|1544.55|22
1651341120000|2022-04-30 17:52:00|1564.28|1546.48|1566.07|1548.27|1566.07|1548.27|1564.28|1546.48|34
1651341130000|2022-04-30 17:52:10|1566.15|1548.35|1566.38|1548.58|1566.38|1548.58|1565.43|1547.63|31
1651341140000|2022-04-30 17:52:20|1566.36|1548.56|1565.83|1548.03|1566.38|1548.58|1565.48|1547.68|27
1651341150000|2022-04-30 17:52:30|1565.84|1548.04|1565.43|1547.63|1565.89|1548.09|1565.23|1547.43|23
1651341160000|2022-04-30 17:52:40|1565.35|1547.55|1564.18|1546.38|1565.35|1547.55|1564.17|1546.37|25
1651341170000|2022-04-30 17:52:50|1564.17|1546.37|1564.59|1546.79|1564.59|1546.79|1564.17|1546.37|17
1651341180000|2022-04-30 17:53:00|1564.58|1546.78|1564.24|1546.44|1564.58|1546.78|1564.22|1546.42|19
1651341190000|2022-04-30 17:53:10|1564.25|1546.45|1565.42|1547.62|1565.42|1547.62|1564.12|1546.32|26
1651341200000|2022-04-30 17:53:20|1565.5|1547.7|1566.14|1548.34|1566.25|1548.45|1565.49|1547.69|22
1651341210000|2022-04-30 17:53:30|1566.15|1548.35|1565.22|1547.42|1566.15|1548.35|1565.22|1547.42|21
1651341220000|2022-04-30 17:53:40|1565.07|1547.27|1564.4|1546.6|1565.07|1547.27|1564.32|1546.52|17
1651341230000|2022-04-30 17:53:50|1564.45|1546.65|1565.23|1547.43|1565.23|1547.43|1564.36|1546.56|21
1651341240000|2022-04-30 17:54:00|1565.22|1547.42|1566.33|1548.53|1566.33|1548.53|1565.17|1547.37|26
1651341250000|2022-04-30 17:54:10|1566.34|1548.54|1566.73|1548.93|1567.12|1549.32|1566.33|1548.53|14
1651341260000|2022-04-30 17:54:20|1566.67|1548.87|1566.25|1548.45|1567.3|1549.5|1566.25|1548.45|22
1651341270000|2022-04-30 17:54:30|1566.23|1548.43|1566.33|1548.53|1566.53|1548.73|1566.18|1548.38|14
1651341280000|2022-04-30 17:54:40|1566.31|1548.51|1566.04|1548.24|1566.37|1548.57|1566.04|1548.24|18
1651341290000|2022-04-30 17:54:50|1566.09|1548.29|1565.93|1548.13|1566.09|1548.29|1565.09|1547.29|27
1651341300000|2022-04-30 17:55:00|1566.04|1548.24|1565.57|1547.77|1566.04|1548.24|1565.21|1547.41|22
1651341310000|2022-04-30 17:55:10|1565.56|1547.76|1565.78|1547.98|1566.36|1548.56|1565.56|1547.76|24
1651341320000|2022-04-30 17:55:20|1565.82|1548.02|1567.05|1549.25|1567.05|1549.25|1565.82|1548.02|22
1651341330000|2022-04-30 17:55:30|1567.08|1549.28|1566.9|1549.1|1567.18|1549.38|1566.9|1549.1|11
1651341340000|2022-04-30 17:55:40|1566.93|1549.13|1567.33|1549.53|1567.33|1549.53|1566.93|1549.13|13
1651341350000|2022-04-30 17:55:50|1567.26|1549.46|1567.36|1549.56|1567.38|1549.58|1567.09|1549.29|16
1651341360000|2022-04-30 17:56:00|1567.27|1549.47|1567.08|1549.28|1567.27|1549.47|1567.06|1549.26|10
1651341370000|2022-04-30 17:56:10|1567.06|1549.26|1567.26|1549.46|1567.26|1549.46|1566.93|1549.13|8
1651341380000|2022-04-30 17:56:20|1567.38|1549.58|1567.59|1549.79|1567.62|1549.82|1567.38|1549.58|8
1651341390000|2022-04-30 17:56:30|1567.62|1549.82|1567.22|1549.42|1567.62|1549.82|1567.22|1549.42|6
1651341400000|2022-04-30 17:56:40|1567.38|1549.58|1567.21|1549.41|1567.38|1549.58|1567.11|1549.31|7
1651341410000|2022-04-30 17:56:50|1567.11|1549.31|1566.89|1549.09|1567.21|1549.41|1566.61|1548.81|17
1651341420000|2022-04-30 17:57:00|1567.02|1549.22|1566.79|1548.99|1567.02|1549.22|1566.63|1548.83|16
1651341430000|2022-04-30 17:57:10|1566.8|1549|1566.51|1548.71|1566.81|1549.01|1565.85|1548.05|27
1651341440000|2022-04-30 17:57:20|1566.52|1548.72|1566.26|1548.46|1566.56|1548.76|1566.2|1548.4|18
1651341450000|2022-04-30 17:57:30|1566.2|1548.4|1566.68|1548.88|1566.68|1548.88|1566.11|1548.31|9
1651341460000|2022-04-30 17:57:40|1566.78|1548.98|1566.89|1549.09|1567.19|1549.39|1566.78|1548.98|17
1651341470000|2022-04-30 17:57:50|1566.77|1548.97|1566.75|1548.95|1566.77|1548.97|1566.74|1548.94|4
1651341480000|2022-04-30 17:58:00|1566.76|1548.96|1566.99|1549.19|1567.02|1549.22|1566.54|1548.74|13
1651341490000|2022-04-30 17:58:10|1567.02|1549.22|1567.02|1549.22|1567.04|1549.24|1566.98|1549.18|5
1651341500000|2022-04-30 17:58:20|1567.05|1549.25|1567.13|1549.33|1567.13|1549.33|1566.99|1549.19|8
1651341510000|2022-04-30 17:58:30|1567.07|1549.27|1567.07|1549.27|1567.07|1549.27|1567.04|1549.24|5
1651341520000|2022-04-30 17:58:40|1567.1|1549.3|1566.44|1548.64|1567.1|1549.3|1566.44|1548.64|8
1651341530000|2022-04-30 17:58:50|1566.45|1548.65|1566.99|1549.19|1566.99|1549.19|1566.45|1548.65|12
1651341540000|2022-04-30 17:59:00|1567.11|1549.31|1567.31|1549.51|1567.31|1549.51|1567.11|1549.31|15
1651341550000|2022-04-30 17:59:10|1567.33|1549.53|1567.29|1549.49|1567.48|1549.68|1567.28|1549.48|10
1651341560000|2022-04-30 17:59:20|1567.24|1549.44|1568.03|1550.23|1568.03|1550.23|1567.24|1549.44|14
1651341570000|2022-04-30 17:59:30|1568.05|1550.25|1568.17|1550.37|1568.17|1550.37|1567.99|1550.19|18
1651341580000|2022-04-30 17:59:40|1568.18|1550.38|1568.19|1550.39|1568.21|1550.41|1568.17|1550.37|11
1651341590000|2022-04-30 17:59:50|1568.17|1550.37|1566.46|1548.66|1568.17|1550.37|1566.46|1548.66|22
1651341600000|2022-04-30 18:00:00|1566.5|1548.7|1566.39|1548.59|1566.51|1548.71|1566.19|1548.39|25
1651341610000|2022-04-30 18:00:10|1566.4|1548.6|1566.15|1548.35|1566.44|1548.64|1566.07|1548.27|16
1651341620000|2022-04-30 18:00:20|1566.23|1548.43|1567.04|1549.24|1567.04|1549.24|1566.23|1548.43|18
1651341630000|2022-04-30 18:00:30|1567.02|1549.22|1565.92|1548.12|1567.13|1549.33|1565.89|1548.09|18
1651341640000|2022-04-30 18:00:40|1566.21|1548.41|1565.29|1547.49|1566.21|1548.41|1565.27|1547.47|28
1651341650000|2022-04-30 18:00:50|1565.25|1547.45|1565.17|1547.37|1565.28|1547.48|1565.1|1547.3|10
1651341660000|2022-04-30 18:01:00|1565.18|1547.38|1565.22|1547.42|1565.24|1547.44|1565.18|1547.38|7
1651341670000|2022-04-30 18:01:10|1565.2|1547.4|1566.14|1548.34|1566.14|1548.34|1565.19|1547.39|14
1651341680000|2022-04-30 18:01:20|1566.01|1548.21|1568.03|1550.23|1568.03|1550.23|1566.01|1548.21|17
1651341690000|2022-04-30 18:01:30|1568.2|1550.4|1569.42|1551.62|1569.46|1551.66|1568.2|1550.4|13
1651341700000|2022-04-30 18:01:40|1569.95|1552.15|1570.16|1552.36|1570.36|1552.56|1569.84|1552.04|19
1651341710000|2022-04-30 18:01:50|1570.14|1552.34|1570.61|1552.81|1570.61|1552.81|1570.14|1552.34|8
1651341720000|2022-04-30 18:02:00|1570.63|1552.83|1570.62|1552.82|1571.32|1553.52|1570.62|1552.82|24
1651341730000|2022-04-30 18:02:10|1570.55|1552.75|1571.14|1553.34|1571.19|1553.39|1570.54|1552.74|24
1651341740000|2022-04-30 18:02:20|1571.33|1553.53|1571.33|1553.53|1571.46|1553.66|1571.3|1553.5|20
1651341750000|2022-04-30 18:02:30|1571.41|1553.61|1571.26|1553.46|1571.47|1553.67|1571.26|1553.46|16
1651341760000|2022-04-30 18:02:40|1571.36|1553.56|1571.19|1553.39|1571.36|1553.56|1571.15|1553.35|10
1651341770000|2022-04-30 18:02:50|1571.18|1553.38|1569.44|1551.64|1571.18|1553.38|1569.44|1551.64|18
1651341780000|2022-04-30 18:03:00|1569.43|1551.63|1570.09|1552.29|1570.09|1552.29|1569.27|1551.47|16
1651341790000|2022-04-30 18:03:10|1570.06|1552.26|1570.52|1552.72|1570.53|1552.73|1570.06|1552.26|12
1651341800000|2022-04-30 18:03:20|1570.24|1552.44|1570.48|1552.68|1570.48|1552.68|1570.15|1552.35|10
1651341810000|2022-04-30 18:03:30|1570.41|1552.61|1570.21|1552.41|1570.45|1552.65|1570.17|1552.37|11
1651341820000|2022-04-30 18:03:40|1570.46|1552.66|1570.23|1552.43|1570.48|1552.68|1570.18|1552.38|10
1651341830000|2022-04-30 18:03:50|1570.31|1552.51|1570.24|1552.44|1570.4|1552.6|1570.24|1552.44|10
1651341850000|2022-04-30 18:04:10|1570.45|1552.65|1571.33|1553.53|1571.35|1553.55|1570.24|1552.44|15
1651341860000|2022-04-30 18:04:20|1571.36|1553.56|1571.2|1553.4|1571.36|1553.56|1570.65|1552.85|16
1651341870000|2022-04-30 18:04:30|1571.13|1553.33|1571.21|1553.41|1571.21|1553.41|1570.99|1553.19|11
1651341880000|2022-04-30 18:04:40|1571.23|1553.43|1571.15|1553.35|1571.24|1553.44|1571.05|1553.25|8
1651341890000|2022-04-30 18:04:50|1571.05|1553.25|1571.02|1553.22|1571.05|1553.25|1571.02|1553.22|2
1651341900000|2022-04-30 18:05:00|1571.12|1553.32|1571.15|1553.35|1571.31|1553.51|1571.02|1553.22|9
1651341910000|2022-04-30 18:05:10|1571.14|1553.34|1571.24|1553.44|1571.31|1553.51|1571.14|1553.34|13
1651341920000|2022-04-30 18:05:20|1571.17|1553.37|1571.08|1553.28|1571.17|1553.37|1571.07|1553.27|3
1651341930000|2022-04-30 18:05:30|1571|1553.2|1571.96|1554.16|1571.96|1554.16|1570.71|1552.91|21
1651341940000|2022-04-30 18:05:40|1572.03|1554.23|1572.12|1554.32|1572.12|1554.32|1571.77|1553.97|6
1651341950000|2022-04-30 18:05:50|1572.21|1554.41|1572.3|1554.5|1572.3|1554.5|1572.21|1554.41|2
1651341960000|2022-04-30 18:06:00|1572.34|1554.54|1573.89|1556.09|1573.89|1556.09|1572.34|1554.54|20
1651341970000|2022-04-30 18:06:10|1573.87|1556.07|1572.54|1554.74|1573.89|1556.09|1572.52|1554.72|23
1651341980000|2022-04-30 18:06:20|1572.58|1554.78|1572.39|1554.59|1572.64|1554.84|1572.34|1554.54|16
1651341990000|2022-04-30 18:06:30|1572.4|1554.6|1572.6|1554.8|1572.6|1554.8|1572.4|1554.6|6
1651342000000|2022-04-30 18:06:40|1572.57|1554.77|1573.06|1555.26|1573.32|1555.52|1572.57|1554.77|21
1651342010000|2022-04-30 18:06:50|1573.1|1555.3|1572.54|1554.74|1573.11|1555.31|1572.53|1554.73|16
1651342020000|2022-04-30 18:07:00|1572.58|1554.78|1573.05|1555.25|1573.1|1555.3|1572.57|1554.77|11
1651342030000|2022-04-30 18:07:10|1573.13|1555.33|1573.09|1555.29|1573.19|1555.39|1573.08|1555.28|16
1651342040000|2022-04-30 18:07:20|1573.01|1555.21|1573.43|1555.63|1573.43|1555.63|1573.01|1555.21|13
1651342050000|2022-04-30 18:07:30|1573.32|1555.52|1573.4|1555.6|1573.43|1555.63|1573.32|1555.52|3
1651342070000|2022-04-30 18:07:50|1573.31|1555.51|1573.2|1555.4|1573.31|1555.51|1573.2|1555.4|3
1651342080000|2022-04-30 18:08:00|1573.37|1555.57|1573.16|1555.36|1573.37|1555.57|1573.16|1555.36|10
1651342090000|2022-04-30 18:08:10|1573.17|1555.37|1572.99|1555.19|1573.34|1555.54|1572.99|1555.19|12
1651342100000|2022-04-30 18:08:20|1573.02|1555.22|1572.78|1554.98|1573.15|1555.35|1572.78|1554.98|15
1651342110000|2022-04-30 18:08:30|1572.73|1554.93|1572.63|1554.83|1572.74|1554.94|1572.62|1554.82|15
1651342120000|2022-04-30 18:08:40|1572.65|1554.85|1572.5|1554.7|1572.65|1554.85|1572.5|1554.7|4
1651342130000|2022-04-30 18:08:50|1572.57|1554.77|1572.59|1554.79|1572.59|1554.79|1572.53|1554.73|5
1651342140000|2022-04-30 18:09:00|1572.56|1554.76|1572.56|1554.76|1572.59|1554.79|1572.47|1554.67|6
1651342150000|2022-04-30 18:09:10|1572.49|1554.69|1573.37|1555.57|1573.37|1555.57|1572.49|1554.69|14
1651342160000|2022-04-30 18:09:20|1573.39|1555.59|1572.74|1554.94|1573.39|1555.59|1572.65|1554.85|18
1651342170000|2022-04-30 18:09:30|1572.75|1554.95|1572.58|1554.78|1572.78|1554.98|1572.58|1554.78|8
1651342180000|2022-04-30 18:09:40|1572.61|1554.81|1572.57|1554.77|1572.65|1554.85|1572.57|1554.77|10
1651342190000|2022-04-30 18:09:50|1572.47|1554.67|1573.21|1555.41|1573.22|1555.42|1572.47|1554.67|21
1651342200000|2022-04-30 18:10:00|1573.2|1555.4|1573.2|1555.4|1573.25|1555.45|1573.12|1555.32|15
1651342210000|2022-04-30 18:10:10|1573.21|1555.41|1573.1|1555.3|1573.25|1555.45|1573.05|1555.25|11
1651342220000|2022-04-30 18:10:20|1573.11|1555.31|1571.29|1553.49|1573.11|1555.31|1571.14|1553.34|28
1651342230000|2022-04-30 18:10:30|1571.3|1553.5|1571.12|1553.32|1571.33|1553.53|1571.12|1553.32|5
1651342240000|2022-04-30 18:10:40|1571.09|1553.29|1571.13|1553.33|1571.16|1553.36|1571.02|1553.22|11
1651342250000|2022-04-30 18:10:50|1571.06|1553.26|1569.67|1551.87|1571.06|1553.26|1569.67|1551.87|22
1651342260000|2022-04-30 18:11:00|1569.65|1551.85|1569.49|1551.69|1569.65|1551.85|1569.46|1551.66|10
1651342270000|2022-04-30 18:11:10|1569.57|1551.77|1571.17|1553.37|1571.17|1553.37|1569.57|1551.77|17
1651342280000|2022-04-30 18:11:20|1571.16|1553.36|1571.32|1553.52|1571.32|1553.52|1571.05|1553.25|15
1651342290000|2022-04-30 18:11:30|1571.33|1553.53|1572.41|1554.61|1572.41|1554.61|1571.33|1553.53|19
1651342300000|2022-04-30 18:11:40|1572.46|1554.66|1572.61|1554.81|1573.42|1555.62|1572.43|1554.63|18
1651342310000|2022-04-30 18:11:50|1572.62|1554.82|1572.59|1554.79|1572.71|1554.91|1572.59|1554.79|9
1651342320000|2022-04-30 18:12:00|1572.57|1554.77|1571.98|1554.18|1572.57|1554.77|1571.98|1554.18|11
1651342330000|2022-04-30 18:12:10|1571.94|1554.14|1571.54|1553.74|1571.94|1554.14|1571.54|1553.74|13
1651342340000|2022-04-30 18:12:20|1571.6|1553.8|1570.32|1552.52|1571.6|1553.8|1570.32|1552.52|14
1651342350000|2022-04-30 18:12:30|1570.35|1552.55|1570.33|1552.53|1570.41|1552.61|1570.19|1552.39|14
1651342360000|2022-04-30 18:12:40|1570.32|1552.52|1570.49|1552.69|1570.52|1552.72|1570.3|1552.5|12
1651342370000|2022-04-30 18:12:50|1570.51|1552.71|1570.52|1552.72|1570.55|1552.75|1570.51|1552.71|7
1651342380000|2022-04-30 18:13:00|1570.53|1552.73|1571.28|1553.48|1571.33|1553.53|1570.49|1552.69|16
1651342390000|2022-04-30 18:13:10|1571.38|1553.58|1571.55|1553.75|1572.26|1554.46|1571.38|1553.58|20
1651342400000|2022-04-30 18:13:20|1571.56|1553.76|1572.15|1554.35|1572.17|1554.37|1571.56|1553.76|19
1651342410000|2022-04-30 18:13:30|1572.08|1554.28|1571.98|1554.18|1572.3|1554.5|1571.49|1553.69|29
1651342420000|2022-04-30 18:13:40|1571.99|1554.19|1572.23|1554.43|1572.23|1554.43|1571.96|1554.16|11
1651342430000|2022-04-30 18:13:50|1572.22|1554.42|1572.23|1554.43|1572.31|1554.51|1572.14|1554.34|12
1651342440000|2022-04-30 18:14:00|1572.31|1554.51|1572.06|1554.26|1572.31|1554.51|1572.05|1554.25|19
1651342450000|2022-04-30 18:14:10|1572.07|1554.27|1571.29|1553.49|1572.07|1554.27|1570.87|1553.07|24
1651342460000|2022-04-30 18:14:20|1571.27|1553.47|1571.31|1553.51|1571.37|1553.57|1571.09|1553.29|16
1651342470000|2022-04-30 18:14:30|1571.32|1553.52|1571.44|1553.64|1571.48|1553.68|1571.1|1553.3|17
1651342480000|2022-04-30 18:14:40|1571.51|1553.71|1571.47|1553.67|1571.51|1553.71|1571.33|1553.53|15
1651342490000|2022-04-30 18:14:50|1571.4|1553.6|1571.12|1553.32|1571.47|1553.67|1571.1|1553.3|9
1651342500000|2022-04-30 18:15:00|1571.13|1553.33|1571.45|1553.65|1571.5|1553.7|1571.09|1553.29|18
1651342510000|2022-04-30 18:15:10|1571.48|1553.68|1572.33|1554.53|1572.33|1554.53|1571.45|1553.65|10
1651342520000|2022-04-30 18:15:20|1572.28|1554.48|1573.19|1555.39|1573.19|1555.39|1572.17|1554.37|16
1651342530000|2022-04-30 18:15:30|1573.27|1555.47|1574.06|1556.26|1574.06|1556.26|1573.27|1555.47|11
1651342540000|2022-04-30 18:15:40|1574.31|1556.51|1574.09|1556.29|1574.33|1556.53|1574.09|1556.29|13
1651342550000|2022-04-30 18:15:50|1574.24|1556.44|1574.12|1556.32|1574.32|1556.52|1574.1|1556.3|8
1651342560000|2022-04-30 18:16:00|1574.31|1556.51|1573.34|1555.54|1574.37|1556.57|1573.14|1555.34|22
1651342570000|2022-04-30 18:16:10|1573.35|1555.55|1574.16|1556.36|1574.16|1556.36|1573.35|1555.55|15
1651342580000|2022-04-30 18:16:20|1574.38|1556.58|1575.47|1557.67|1575.49|1557.69|1574.38|1556.58|17
1651342590000|2022-04-30 18:16:30|1575.49|1557.69|1575.22|1557.42|1575.49|1557.69|1575.18|1557.38|13
1651342600000|2022-04-30 18:16:40|1575.26|1557.46|1575.56|1557.76|1575.58|1557.78|1575.26|1557.46|14
1651342610000|2022-04-30 18:16:50|1575.57|1557.77|1576.54|1558.74|1576.54|1558.74|1575.51|1557.71|10
1651342620000|2022-04-30 18:17:00|1576.48|1558.68|1575.18|1557.38|1576.54|1558.74|1575.18|1557.38|31
1651342630000|2022-04-30 18:17:10|1575.21|1557.41|1576.45|1558.65|1576.45|1558.65|1575.21|1557.41|21
1651342640000|2022-04-30 18:17:20|1576.91|1559.11|1577.13|1559.33|1577.25|1559.45|1576.91|1559.11|14
1651342650000|2022-04-30 18:17:30|1577.22|1559.42|1577.06|1559.26|1577.23|1559.43|1577.05|1559.25|11
1651342660000|2022-04-30 18:17:40|1577.04|1559.24|1576.6|1558.8|1577.3|1559.5|1576.6|1558.8|21
1651342670000|2022-04-30 18:17:50|1576.59|1558.79|1576.29|1558.49|1576.59|1558.79|1576.28|1558.48|4
1651342680000|2022-04-30 18:18:00|1576.15|1558.35|1574.83|1557.03|1576.15|1558.35|1574.83|1557.03|20
1651342690000|2022-04-30 18:18:10|1574.52|1556.72|1574.62|1556.82|1574.62|1556.82|1574.51|1556.71|9
1651342700000|2022-04-30 18:18:20|1574.68|1556.88|1574.49|1556.69|1574.68|1556.88|1574.49|1556.69|8
1651342710000|2022-04-30 18:18:30|1574.51|1556.71|1574.58|1556.78|1575.32|1557.52|1574.51|1556.71|21
1651342720000|2022-04-30 18:18:40|1574.57|1556.77|1574.45|1556.65|1574.58|1556.78|1574.42|1556.62|9
1651342730000|2022-04-30 18:18:50|1574.46|1556.66|1574.21|1556.41|1574.47|1556.67|1574.21|1556.41|8
1651342740000|2022-04-30 18:19:00|1574.2|1556.4|1574.48|1556.68|1574.48|1556.68|1574.2|1556.4|9
1651342750000|2022-04-30 18:19:10|1574.45|1556.65|1574.79|1556.99|1574.79|1556.99|1574.45|1556.65|8
1651342760000|2022-04-30 18:19:20|1574.81|1557.01|1574.47|1556.67|1575.33|1557.53|1574.47|1556.67|13
1651342770000|2022-04-30 18:19:30|1574.41|1556.61|1574.43|1556.63|1574.44|1556.64|1574.41|1556.61|5
1651342780000|2022-04-30 18:19:40|1574.49|1556.69|1574.49|1556.69|1574.5|1556.7|1574.47|1556.67|7
1651342790000|2022-04-30 18:19:50|1574.51|1556.71|1573.41|1555.61|1574.51|1556.71|1573.41|1555.61|8
1651342800000|2022-04-30 18:20:00|1573.49|1555.69|1574.02|1556.22|1574.07|1556.27|1573.4|1555.6|14
1651342810000|2022-04-30 18:20:10|1573.96|1556.16|1574.32|1556.52|1574.32|1556.52|1573.96|1556.16|4
1651342820000|2022-04-30 18:20:20|1574.29|1556.49|1574.08|1556.28|1574.32|1556.52|1574.08|1556.28|11
1651342830000|2022-04-30 18:20:30|1574.06|1556.26|1573.64|1555.84|1574.07|1556.27|1573.61|1555.81|8
1651342840000|2022-04-30 18:20:40|1573.61|1555.81|1573.28|1555.48|1573.61|1555.81|1573.18|1555.38|9
1651342850000|2022-04-30 18:20:50|1573.27|1555.47|1573.27|1555.47|1573.28|1555.48|1573.22|1555.42|9
1651342860000|2022-04-30 18:21:00|1573.26|1555.46|1573.18|1555.38|1573.32|1555.52|1573.15|1555.35|19
1651342870000|2022-04-30 18:21:10|1573.24|1555.44|1573.28|1555.48|1573.44|1555.64|1573.24|1555.44|8
1651342880000|2022-04-30 18:21:20|1573.32|1555.52|1573.4|1555.6|1573.4|1555.6|1573.28|1555.48|13
1651342890000|2022-04-30 18:21:30|1573.46|1555.66|1574.38|1556.58|1574.4|1556.6|1573.46|1555.66|12
1651342900000|2022-04-30 18:21:40|1574.36|1556.56|1573.95|1556.15|1574.36|1556.56|1573.95|1556.15|5
1651342910000|2022-04-30 18:21:50|1573.94|1556.14|1573.79|1555.99|1573.94|1556.14|1573.79|1555.99|4
1651342920000|2022-04-30 18:22:00|1573.78|1555.98|1573.04|1555.24|1573.78|1555.98|1573.04|1555.24|26
1651342930000|2022-04-30 18:22:10|1572.65|1554.85|1572.3|1554.5|1572.68|1554.88|1572.25|1554.45|21
1651342940000|2022-04-30 18:22:20|1572.28|1554.48|1571.12|1553.32|1572.28|1554.48|1570.62|1552.82|30
1651342950000|2022-04-30 18:22:30|1571.28|1553.48|1570.82|1553.02|1571.53|1553.73|1570.82|1553.02|19
1651342960000|2022-04-30 18:22:40|1570.52|1552.72|1570.57|1552.77|1571.29|1553.49|1570.51|1552.71|20
1651342970000|2022-04-30 18:22:50|1570.62|1552.82|1570|1552.2|1570.62|1552.82|1570|1552.2|13
1651342980000|2022-04-30 18:23:00|1569.95|1552.15|1570.34|1552.54|1570.4|1552.6|1569.73|1551.93|27
1651342990000|2022-04-30 18:23:10|1570.35|1552.55|1570.28|1552.48|1570.39|1552.59|1570.28|1552.48|15
1651343000000|2022-04-30 18:23:20|1570.29|1552.49|1570.28|1552.48|1570.36|1552.56|1570.26|1552.46|13
1651343010000|2022-04-30 18:23:30|1570.35|1552.55|1571.35|1553.55|1571.39|1553.59|1570.35|1552.55|21
1651343020000|2022-04-30 18:23:40|1571.34|1553.54|1571.53|1553.73|1571.54|1553.74|1571.33|1553.53|14
1651343030000|2022-04-30 18:23:50|1571.54|1553.74|1571.5|1553.7|1571.54|1553.74|1571.47|1553.67|9
1651343040000|2022-04-30 18:24:00|1571.49|1553.69|1569.96|1552.16|1571.49|1553.69|1569.96|1552.16|20
1651343050000|2022-04-30 18:24:10|1569.94|1552.14|1570.48|1552.68|1570.48|1552.68|1569.63|1551.83|13
1651343060000|2022-04-30 18:24:20|1570.49|1552.69|1570.47|1552.67|1570.53|1552.73|1570.46|1552.66|7
1651343070000|2022-04-30 18:24:30|1570.49|1552.69|1570.5|1552.7|1570.5|1552.7|1570.49|1552.69|2
1651343080000|2022-04-30 18:24:40|1570.48|1552.68|1569.74|1551.94|1570.48|1552.68|1569.63|1551.83|11
1651343090000|2022-04-30 18:24:50|1569.77|1551.97|1569.72|1551.92|1569.94|1552.14|1569.69|1551.89|17
1651343100000|2022-04-30 18:25:00|1569.73|1551.93|1571.18|1553.38|1571.21|1553.41|1569.67|1551.87|19
1651343110000|2022-04-30 18:25:10|1571.42|1553.62|1571.37|1553.57|1572.09|1554.29|1571.35|1553.55|16
1651343120000|2022-04-30 18:25:20|1571.27|1553.47|1570.62|1552.82|1571.33|1553.53|1570.62|1552.82|9
1651343140000|2022-04-30 18:25:40|1570.64|1552.84|1570.26|1552.46|1570.66|1552.86|1570.24|1552.44|11
1651343150000|2022-04-30 18:25:50|1570.38|1552.58|1570.64|1552.84|1570.64|1552.84|1570.38|1552.58|7
1651343160000|2022-04-30 18:26:00|1570.81|1553.01|1571.26|1553.46|1571.52|1553.72|1570.81|1553.01|15
1651343170000|2022-04-30 18:26:10|1571.21|1553.41|1570.49|1552.69|1571.21|1553.41|1570.44|1552.64|14
1651343180000|2022-04-30 18:26:20|1570.53|1552.73|1570.68|1552.88|1570.69|1552.89|1570.52|1552.72|8
1651343190000|2022-04-30 18:26:30|1570.5|1552.7|1570.45|1552.65|1570.5|1552.7|1570.44|1552.64|8
1651343200000|2022-04-30 18:26:40|1570.44|1552.64|1570.61|1552.81|1570.64|1552.84|1570.44|1552.64|14
1651343210000|2022-04-30 18:26:50|1570.64|1552.84|1570.61|1552.81|1570.68|1552.88|1570.61|1552.81|6
1651343220000|2022-04-30 18:27:00|1570.45|1552.65|1569.7|1551.9|1570.45|1552.65|1569.7|1551.9|12
1651343230000|2022-04-30 18:27:10|1569.58|1551.78|1568.85|1551.05|1569.59|1551.79|1568.82|1551.02|19
1651343240000|2022-04-30 18:27:20|1568.91|1551.11|1569.05|1551.25|1569.05|1551.25|1568.81|1551.01|15
1651343250000|2022-04-30 18:27:30|1569.2|1551.4|1569.43|1551.63|1569.43|1551.63|1569.2|1551.4|7
1651343260000|2022-04-30 18:27:40|1569.4|1551.6|1569.38|1551.58|1569.4|1551.6|1569.35|1551.55|10
1651343270000|2022-04-30 18:27:50|1569.36|1551.56|1569.41|1551.61|1569.42|1551.62|1569.36|1551.56|6
1651343280000|2022-04-30 18:28:00|1569.39|1551.59|1569.58|1551.78|1569.58|1551.78|1569.36|1551.56|7
1651343290000|2022-04-30 18:28:10|1569.59|1551.79|1569.21|1551.41|1569.59|1551.79|1568.76|1550.96|23
1651343300000|2022-04-30 18:28:20|1569.22|1551.42|1570.07|1552.27|1570.34|1552.54|1569.22|1551.42|24
1651343310000|2022-04-30 18:28:30|1570.05|1552.25|1571.24|1553.44|1571.24|1553.44|1570.05|1552.25|14
1651343320000|2022-04-30 18:28:40|1571.25|1553.45|1571.31|1553.51|1571.51|1553.71|1571.23|1553.43|21
1651343330000|2022-04-30 18:28:50|1571.25|1553.45|1569.8|1552|1571.25|1553.45|1569.53|1551.73|28
1651343340000|2022-04-30 18:29:00|1570.09|1552.29|1571.44|1553.64|1571.47|1553.67|1570.09|1552.29|19
1651343350000|2022-04-30 18:29:10|1571.4|1553.6|1571.44|1553.64|1571.44|1553.64|1571.36|1553.56|8
1651343360000|2022-04-30 18:29:20|1571.42|1553.62|1571.91|1554.11|1572.04|1554.24|1571.42|1553.62|14
1651343370000|2022-04-30 18:29:30|1571.94|1554.14|1572.12|1554.32|1572.12|1554.32|1571.94|1554.14|5
1651343380000|2022-04-30 18:29:40|1572.42|1554.62|1572.99|1555.19|1572.99|1555.19|1572.42|1554.62|6
1651343390000|2022-04-30 18:29:50|1573.03|1555.23|1573.48|1555.68|1573.48|1555.68|1573.03|1555.23|13
1651343400000|2022-04-30 18:30:00|1573.5|1555.7|1573.29|1555.49|1573.51|1555.71|1573.29|1555.49|17
1651343410000|2022-04-30 18:30:10|1573.21|1555.41|1572.45|1554.65|1573.21|1555.41|1572.41|1554.61|22
1651343420000|2022-04-30 18:30:20|1572.4|1554.6|1571.71|1553.91|1572.4|1554.6|1571.67|1553.87|15
1651343430000|2022-04-30 18:30:30|1571.72|1553.92|1571.43|1553.63|1571.72|1553.92|1571.15|1553.35|15
1651343440000|2022-04-30 18:30:40|1571.37|1553.57|1571.19|1553.39|1571.43|1553.63|1571.19|1553.39|16
1651343450000|2022-04-30 18:30:50|1571.18|1553.38|1570.73|1552.93|1571.28|1553.48|1570.73|1552.93|14
1651343460000|2022-04-30 18:31:00|1570.63|1552.83|1570.99|1553.19|1570.99|1553.19|1570.63|1552.83|10
1651343470000|2022-04-30 18:31:10|1571.01|1553.21|1571.16|1553.36|1571.18|1553.38|1571.01|1553.21|14
1651343480000|2022-04-30 18:31:20|1571.29|1553.49|1570.78|1552.98|1571.39|1553.59|1570.75|1552.95|11
1651343490000|2022-04-30 18:31:30|1570.64|1552.84|1570.65|1552.85|1570.66|1552.86|1570.64|1552.84|3
1651343500000|2022-04-30 18:31:40|1570.64|1552.84|1571.29|1553.49|1571.29|1553.49|1570.63|1552.83|9
1651343510000|2022-04-30 18:31:50|1571.33|1553.53|1571.38|1553.58|1571.41|1553.61|1571.29|1553.49|9
1651343520000|2022-04-30 18:32:00|1571.37|1553.57|1572.32|1554.52|1572.32|1554.52|1571.33|1553.53|23
1651343530000|2022-04-30 18:32:10|1572.33|1554.53|1572.33|1554.53|1572.34|1554.54|1572.33|1554.53|5
1651343540000|2022-04-30 18:32:20|1572.3|1554.5|1572.87|1555.07|1573.15|1555.35|1572.3|1554.5|16
1651343550000|2022-04-30 18:32:30|1572.88|1555.08|1572.86|1555.06|1572.92|1555.12|1572.86|1555.06|4
1651343560000|2022-04-30 18:32:40|1573.02|1555.22|1572.42|1554.62|1573.24|1555.44|1572.36|1554.56|14
1651343570000|2022-04-30 18:32:50|1572.46|1554.66|1571.59|1553.79|1572.46|1554.66|1571.59|1553.79|5
1651343580000|2022-04-30 18:33:00|1571.52|1553.72|1572.16|1554.36|1572.16|1554.36|1571.47|1553.67|18
1651343590000|2022-04-30 18:33:10|1572.15|1554.35|1571.98|1554.18|1572.23|1554.43|1571.89|1554.09|22
1651343600000|2022-04-30 18:33:20|1571.92|1554.12|1572.26|1554.46|1572.34|1554.54|1571.41|1553.61|15
1651343610000|2022-04-30 18:33:30|1571.77|1553.97|1569.62|1551.82|1571.77|1553.97|1569.62|1551.82|21
1651343620000|2022-04-30 18:33:40|1569.49|1551.69|1569.32|1551.52|1569.49|1551.69|1568.64|1550.84|21
1651343630000|2022-04-30 18:33:50|1569.33|1551.53|1569.5|1551.7|1569.52|1551.72|1569.33|1551.53|9
1651343640000|2022-04-30 18:34:00|1569.49|1551.69|1570.04|1552.24|1570.04|1552.24|1569.49|1551.69|17
1651343650000|2022-04-30 18:34:10|1569.96|1552.16|1569.64|1551.84|1570.08|1552.28|1569.64|1551.84|9
1651343660000|2022-04-30 18:34:20|1569.63|1551.83|1567.87|1550.07|1569.64|1551.84|1567.78|1549.98|20
1651343670000|2022-04-30 18:34:30|1567.88|1550.08|1567.41|1549.61|1567.88|1550.08|1567.4|1549.6|14
1651343680000|2022-04-30 18:34:40|1567.4|1549.6|1566.54|1548.74|1567.43|1549.63|1566.54|1548.74|26
1651343690000|2022-04-30 18:34:50|1566.53|1548.73|1566.56|1548.76|1566.62|1548.82|1566.41|1548.61|16
1651343700000|2022-04-30 18:35:00|1566.57|1548.77|1567.01|1549.21|1567.3|1549.5|1566.57|1548.77|19
1651343710000|2022-04-30 18:35:10|1566.93|1549.13|1566.48|1548.68|1566.93|1549.13|1566.43|1548.63|9
1651343720000|2022-04-30 18:35:20|1566.51|1548.71|1566.4|1548.6|1566.51|1548.71|1566.34|1548.54|7
1651343730000|2022-04-30 18:35:30|1566.39|1548.59|1564.61|1546.81|1566.39|1548.59|1564.61|1546.81|23
1651343740000|2022-04-30 18:35:40|1564.44|1546.64|1563.64|1545.84|1564.44|1546.64|1563.56|1545.76|18
1651343750000|2022-04-30 18:35:50|1563.63|1545.83|1565.28|1547.48|1565.28|1547.48|1563.62|1545.82|17
1651343760000|2022-04-30 18:36:00|1565.24|1547.44|1564.58|1546.78|1565.25|1547.45|1564.53|1546.73|17
1651343770000|2022-04-30 18:36:10|1564.56|1546.76|1564.63|1546.83|1564.63|1546.83|1564.56|1546.76|10
1651343780000|2022-04-30 18:36:20|1564.62|1546.82|1564.6|1546.8|1564.62|1546.82|1564.42|1546.62|7
1651343790000|2022-04-30 18:36:30|1564.48|1546.68|1563.81|1546.01|1564.6|1546.8|1563.78|1545.98|19
1651343800000|2022-04-30 18:36:40|1563.88|1546.08|1564.45|1546.65|1564.48|1546.68|1563.88|1546.08|13
1651343810000|2022-04-30 18:36:50|1564.43|1546.63|1564.5|1546.7|1564.5|1546.7|1564.36|1546.56|7
1651343820000|2022-04-30 18:37:00|1564.53|1546.73|1564.5|1546.7|1565.22|1547.42|1564.5|1546.7|29
1651343830000|2022-04-30 18:37:10|1564.51|1546.71|1563.66|1545.86|1564.51|1546.71|1563.66|1545.86|18
1651343840000|2022-04-30 18:37:20|1563.67|1545.87|1564.55|1546.75|1564.56|1546.76|1563.67|1545.87|17
1651343850000|2022-04-30 18:37:30|1564.54|1546.74|1565.79|1547.99|1565.79|1547.99|1564.53|1546.73|25
1651343860000|2022-04-30 18:37:40|1566.01|1548.21|1567.13|1549.33|1567.13|1549.33|1565.86|1548.06|28
1651343870000|2022-04-30 18:37:50|1567.14|1549.34|1566.28|1548.48|1567.16|1549.36|1566.11|1548.31|17
1651343880000|2022-04-30 18:38:00|1566.25|1548.45|1566.91|1549.11|1566.91|1549.11|1566.17|1548.37|18
1651343890000|2022-04-30 18:38:10|1567.35|1549.55|1567.4|1549.6|1568.24|1550.44|1567.35|1549.55|30
1651343900000|2022-04-30 18:38:20|1567.39|1549.59|1567.27|1549.47|1567.87|1550.07|1567.27|1549.47|26
1651343910000|2022-04-30 18:38:30|1567.25|1549.45|1566.33|1548.53|1567.25|1549.45|1566.28|1548.48|16
1651343920000|2022-04-30 18:38:40|1566.32|1548.52|1566.04|1548.24|1566.32|1548.52|1565.47|1547.67|19
1651343930000|2022-04-30 18:38:50|1566|1548.2|1565.94|1548.14|1566.22|1548.42|1565.94|1548.14|11
1651343940000|2022-04-30 18:39:00|1565.85|1548.05|1566.04|1548.24|1566.05|1548.25|1565.85|1548.05|9
1651343950000|2022-04-30 18:39:10|1566.03|1548.23|1566.31|1548.51|1566.31|1548.51|1566.02|1548.22|14
1651343960000|2022-04-30 18:39:20|1566.27|1548.47|1567.06|1549.26|1567.06|1549.26|1566.27|1548.47|11
1651343970000|2022-04-30 18:39:30|1567.1|1549.3|1567.21|1549.41|1567.65|1549.85|1567.1|1549.3|22
1651343980000|2022-04-30 18:39:40|1567.23|1549.43|1566.89|1549.09|1567.36|1549.56|1566.43|1548.63|27
1651343990000|2022-04-30 18:39:50|1566.91|1549.11|1567.14|1549.34|1567.19|1549.39|1566.91|1549.11|17
1651344000000|2022-04-30 18:40:00|1567.17|1549.37|1567.15|1549.35|1567.17|1549.37|1567.1|1549.3|7
1651344010000|2022-04-30 18:40:10|1567.11|1549.31|1567.23|1549.43|1567.23|1549.43|1567.01|1549.21|12
1651344020000|2022-04-30 18:40:20|1567.29|1549.49|1567.35|1549.55|1567.88|1550.08|1567.19|1549.39|20
1651344030000|2022-04-30 18:40:30|1567.34|1549.54|1567.25|1549.45|1567.34|1549.54|1567.17|1549.37|8
1651344040000|2022-04-30 18:40:40|1567.23|1549.43|1566.41|1548.61|1567.24|1549.44|1566.41|1548.61|18
1651344050000|2022-04-30 18:40:50|1566.39|1548.59|1567.27|1549.47|1567.27|1549.47|1566.36|1548.56|18
1651344060000|2022-04-30 18:41:00|1567.28|1549.48|1567.29|1549.49|1567.55|1549.75|1567.21|1549.41|11
1651344070000|2022-04-30 18:41:10|1567.3|1549.5|1567.59|1549.79|1567.59|1549.79|1567.21|1549.41|7
1651344080000|2022-04-30 18:41:20|1567.43|1549.63|1568.19|1550.39|1568.31|1550.51|1567.43|1549.63|21
1651344090000|2022-04-30 18:41:30|1568.17|1550.37|1568.17|1550.37|1568.2|1550.4|1568.15|1550.35|13
1651344100000|2022-04-30 18:41:40|1568.2|1550.4|1567.32|1549.52|1568.2|1550.4|1567.32|1549.52|13
1651344110000|2022-04-30 18:41:50|1567.37|1549.57|1567.31|1549.51|1567.38|1549.58|1567.31|1549.51|4
1651344120000|2022-04-30 18:42:00|1567.32|1549.52|1567.4|1549.6|1567.4|1549.6|1567.32|1549.52|7
1651344130000|2022-04-30 18:42:10|1567.47|1549.67|1567.36|1549.56|1567.47|1549.67|1567.34|1549.54|9
1651344140000|2022-04-30 18:42:20|1567.34|1549.54|1567.24|1549.44|1567.34|1549.54|1567.14|1549.34|18
1651344150000|2022-04-30 18:42:30|1567.26|1549.46|1567.23|1549.43|1567.27|1549.47|1567.2|1549.4|9
1651344160000|2022-04-30 18:42:40|1567.22|1549.42|1565.9|1548.1|1567.23|1549.43|1565.62|1547.82|23
1651344170000|2022-04-30 18:42:50|1565.87|1548.07|1566.5|1548.7|1566.5|1548.7|1565.58|1547.78|23
1651344180000|2022-04-30 18:43:00|1566.68|1548.88|1567.44|1549.64|1567.53|1549.73|1566.68|1548.88|20
1651344190000|2022-04-30 18:43:10|1567.36|1549.56|1567.28|1549.48|1567.53|1549.73|1567.28|1549.48|10
1651344200000|2022-04-30 18:43:20|1567.29|1549.49|1567.39|1549.59|1567.41|1549.61|1567.25|1549.45|10
1651344210000|2022-04-30 18:43:30|1567.37|1549.57|1568.2|1550.4|1568.33|1550.53|1567.37|1549.57|23
1651344220000|2022-04-30 18:43:40|1568.18|1550.38|1568.4|1550.6|1568.41|1550.61|1568.16|1550.36|11
1651344230000|2022-04-30 18:43:50|1568.42|1550.62|1567.64|1549.84|1568.42|1550.62|1567.64|1549.84|16
1651344240000|2022-04-30 18:44:00|1567.72|1549.92|1567.21|1549.41|1567.72|1549.92|1567.21|1549.41|16
1651344250000|2022-04-30 18:44:10|1567.35|1549.55|1567.4|1549.6|1567.4|1549.6|1567.35|1549.55|4
1651344260000|2022-04-30 18:44:20|1567.35|1549.55|1567.37|1549.57|1567.46|1549.66|1567.09|1549.29|13
1651344270000|2022-04-30 18:44:30|1567.44|1549.64|1567.57|1549.77|1567.57|1549.77|1567.35|1549.55|13
1651344280000|2022-04-30 18:44:40|1567.58|1549.78|1567.29|1549.49|1567.59|1549.79|1566.68|1548.88|25
1651344290000|2022-04-30 18:44:50|1567.36|1549.56|1566.61|1548.81|1567.36|1549.56|1566.61|1548.81|16
1651344300000|2022-04-30 18:45:00|1566.51|1548.71|1566.47|1548.67|1566.61|1548.81|1566.16|1548.36|19
1651344310000|2022-04-30 18:45:10|1566.46|1548.66|1566.57|1548.77|1566.58|1548.78|1566.41|1548.61|7
1651344320000|2022-04-30 18:45:20|1566.56|1548.76|1567.3|1549.5|1567.3|1549.5|1566.53|1548.73|14
1651344330000|2022-04-30 18:45:30|1567.34|1549.54|1566.85|1549.05|1567.43|1549.63|1566.81|1549.01|17
1651344340000|2022-04-30 18:45:40|1566.87|1549.07|1566.8|1549|1566.88|1549.08|1566.8|1549|3
1651344350000|2022-04-30 18:45:50|1566.79|1548.99|1566.66|1548.86|1566.79|1548.99|1566.66|1548.86|8
1651344360000|2022-04-30 18:46:00|1566.68|1548.88|1567.32|1549.52|1567.32|1549.52|1566.68|1548.88|16
1651344370000|2022-04-30 18:46:10|1567.3|1549.5|1567.42|1549.62|1567.42|1549.62|1567.3|1549.5|3
1651344380000|2022-04-30 18:46:20|1567.44|1549.64|1568.27|1550.47|1568.27|1550.47|1567.44|1549.64|10
1651344390000|2022-04-30 18:46:30|1568.34|1550.54|1568.39|1550.59|1568.62|1550.82|1568.32|1550.52|8
1651344400000|2022-04-30 18:46:40|1568.38|1550.58|1568.21|1550.41|1568.38|1550.58|1568.08|1550.28|5
1651344410000|2022-04-30 18:46:50|1568.3|1550.5|1568|1550.2|1568.3|1550.5|1568|1550.2|7
1651344420000|2022-04-30 18:47:00|1567.98|1550.18|1568.2|1550.4|1568.2|1550.4|1567.98|1550.18|4
1651344430000|2022-04-30 18:47:10|1568.29|1550.49|1568.76|1550.96|1568.76|1550.96|1568.29|1550.49|7
1651344440000|2022-04-30 18:47:20|1568.89|1551.09|1569.45|1551.65|1569.45|1551.65|1568.89|1551.09|12
1651344450000|2022-04-30 18:47:30|1569.49|1551.69|1569.97|1552.17|1570.1|1552.3|1569.49|1551.69|21
1651344460000|2022-04-30 18:47:40|1569.89|1552.09|1569.29|1551.49|1570.02|1552.22|1569.24|1551.44|13
1651344470000|2022-04-30 18:47:50|1569.34|1551.54|1569.48|1551.68|1569.56|1551.76|1569.34|1551.54|15
1651344480000|2022-04-30 18:48:00|1569.57|1551.77|1569.63|1551.83|1569.63|1551.83|1569.54|1551.74|11
1651344490000|2022-04-30 18:48:10|1569.65|1551.85|1570.03|1552.23|1570.03|1552.23|1569.65|1551.85|9
1651344500000|2022-04-30 18:48:20|1570.04|1552.24|1569.61|1551.81|1570.07|1552.27|1569.61|1551.81|19
1651344510000|2022-04-30 18:48:30|1569.54|1551.74|1569.48|1551.68|1569.54|1551.74|1569.48|1551.68|5
1651344520000|2022-04-30 18:48:40|1569.49|1551.69|1567.9|1550.1|1569.49|1551.69|1567.9|1550.1|14
1651344530000|2022-04-30 18:48:50|1567.89|1550.09|1566.04|1548.24|1567.89|1550.09|1566.04|1548.24|23
1651344540000|2022-04-30 18:49:00|1566.05|1548.25|1563.89|1546.09|1566.05|1548.25|1563.89|1546.09|26
1651344550000|2022-04-30 18:49:10|1563.9|1546.1|1564.12|1546.32|1564.18|1546.38|1563.89|1546.09|8
1651344560000|2022-04-30 18:49:20|1564.07|1546.27|1564.96|1547.16|1564.96|1547.16|1564.07|1546.27|18
1651344570000|2022-04-30 18:49:30|1564.95|1547.15|1565.2|1547.4|1565.23|1547.43|1564.87|1547.07|16
1651344580000|2022-04-30 18:49:40|1565.21|1547.41|1565.26|1547.46|1565.26|1547.46|1565.17|1547.37|9
1651344590000|2022-04-30 18:49:50|1565.24|1547.44|1564.41|1546.61|1565.24|1547.44|1564.41|1546.61|15
1651344600000|2022-04-30 18:50:00|1564.4|1546.6|1563.35|1545.55|1564.4|1546.6|1563.04|1545.24|19
1651344610000|2022-04-30 18:50:10|1563.45|1545.65|1564.19|1546.39|1564.44|1546.64|1563.45|1545.65|29
1651344620000|2022-04-30 18:50:20|1564.1|1546.3|1566.13|1548.33|1566.13|1548.33|1564.04|1546.24|28
1651344630000|2022-04-30 18:50:30|1566.3|1548.5|1566.14|1548.34|1566.33|1548.53|1566.13|1548.33|14
1651344640000|2022-04-30 18:50:40|1566.15|1548.35|1566.13|1548.33|1566.15|1548.35|1566.09|1548.29|4
1651344650000|2022-04-30 18:50:50|1566.07|1548.27|1565.94|1548.14|1566.07|1548.27|1565.29|1547.49|14
1651344660000|2022-04-30 18:51:00|1565.91|1548.11|1565.39|1547.59|1566.01|1548.21|1565.39|1547.59|9
1651344670000|2022-04-30 18:51:10|1565.37|1547.57|1565.13|1547.33|1565.38|1547.58|1565.13|1547.33|13
1651344680000|2022-04-30 18:51:20|1565.26|1547.46|1565.24|1547.44|1565.33|1547.53|1565.22|1547.42|8
1651344690000|2022-04-30 18:51:30|1565.21|1547.41|1565.21|1547.41|1565.26|1547.46|1565.16|1547.36|10
1651344700000|2022-04-30 18:51:40|1565.17|1547.37|1564.38|1546.58|1565.21|1547.41|1564.28|1546.48|21
1651344710000|2022-04-30 18:51:50|1564.31|1546.51|1563.45|1545.65|1564.31|1546.51|1563.45|1545.65|22
1651344720000|2022-04-30 18:52:00|1563.53|1545.73|1563.19|1545.39|1563.53|1545.73|1562.81|1545.01|19
1651344730000|2022-04-30 18:52:10|1563.22|1545.42|1564.37|1546.57|1564.38|1546.58|1563.22|1545.42|21
1651344740000|2022-04-30 18:52:20|1564.27|1546.47|1565.18|1547.38|1565.36|1547.56|1564.23|1546.43|14
1651344750000|2022-04-30 18:52:30|1565.17|1547.37|1565.37|1547.57|1565.37|1547.57|1565.17|1547.37|5
1651344760000|2022-04-30 18:52:40|1565.29|1547.49|1565.27|1547.47|1565.29|1547.49|1565.21|1547.41|6
1651344770000|2022-04-30 18:52:50|1565.26|1547.46|1565.25|1547.45|1565.29|1547.49|1565.23|1547.43|9
1651344780000|2022-04-30 18:53:00|1564.47|1546.67|1565.23|1547.43|1565.23|1547.43|1564.41|1546.61|16
1651344790000|2022-04-30 18:53:10|1565.24|1547.44|1565.33|1547.53|1565.53|1547.73|1565.24|1547.44|11
1651344800000|2022-04-30 18:53:20|1565.34|1547.54|1565.53|1547.73|1565.53|1547.73|1565.32|1547.52|14
1651344810000|2022-04-30 18:53:30|1565.5|1547.7|1565.53|1547.73|1565.53|1547.73|1565.5|1547.7|11
1651344820000|2022-04-30 18:53:40|1565.52|1547.72|1565.54|1547.74|1565.54|1547.74|1565.51|1547.71|10
1651344830000|2022-04-30 18:53:50|1565.53|1547.73|1564.5|1546.7|1565.54|1547.74|1564.5|1546.7|14
1651344840000|2022-04-30 18:54:00|1564.45|1546.65|1565.11|1547.31|1565.11|1547.31|1564.28|1546.48|15
1651344850000|2022-04-30 18:54:10|1565.12|1547.32|1565.24|1547.44|1565.49|1547.69|1565.12|1547.32|20
1651344860000|2022-04-30 18:54:20|1565.23|1547.43|1565.14|1547.34|1565.28|1547.48|1565.08|1547.28|18
1651344870000|2022-04-30 18:54:30|1565.17|1547.37|1565.14|1547.34|1565.43|1547.63|1565.12|1547.32|12
1651344880000|2022-04-30 18:54:40|1565.13|1547.33|1565.02|1547.22|1565.13|1547.33|1565.02|1547.22|2
1651344890000|2022-04-30 18:54:50|1564.96|1547.16|1564.64|1546.84|1564.96|1547.16|1564.47|1546.67|14
1651344900000|2022-04-30 18:55:00|1564.65|1546.85|1565.15|1547.35|1565.28|1547.48|1564.63|1546.83|23
1651344910000|2022-04-30 18:55:10|1565.14|1547.34|1565.2|1547.4|1565.2|1547.4|1565.14|1547.34|11
1651344920000|2022-04-30 18:55:20|1565.21|1547.41|1565.38|1547.58|1565.38|1547.58|1565.21|1547.41|5
1651344930000|2022-04-30 18:55:30|1565.49|1547.69|1565.5|1547.7|1565.5|1547.7|1565.49|1547.69|2
1651344940000|2022-04-30 18:55:40|1565.51|1547.71|1565.54|1547.74|1566|1548.2|1565.35|1547.55|13
1651344950000|2022-04-30 18:55:50|1565.46|1547.66|1565.56|1547.76|1565.56|1547.76|1565.36|1547.56|6
1651344960000|2022-04-30 18:56:00|1565.54|1547.74|1565.98|1548.18|1566.15|1548.35|1565.54|1547.74|19
1651344970000|2022-04-30 18:56:10|1566.01|1548.21|1566.09|1548.29|1566.12|1548.32|1565.94|1548.14|16
1651344980000|2022-04-30 18:56:20|1566.11|1548.31|1566.6|1548.8|1566.62|1548.82|1566.11|1548.31|17
1651344990000|2022-04-30 18:56:30|1566.5|1548.7|1566.41|1548.61|1566.5|1548.7|1566.3|1548.5|10
1651345000000|2022-04-30 18:56:40|1566.43|1548.63|1566.45|1548.65|1566.49|1548.69|1566.38|1548.58|8
1651345010000|2022-04-30 18:56:50|1566.36|1548.56|1567.01|1549.21|1567.01|1549.21|1566.36|1548.56|12
1651345020000|2022-04-30 18:57:00|1567.04|1549.24|1567.01|1549.21|1567.05|1549.25|1566.99|1549.19|6
1651345030000|2022-04-30 18:57:10|1567.05|1549.25|1567.83|1550.03|1567.83|1550.03|1567|1549.2|12
1651345040000|2022-04-30 18:57:20|1567.85|1550.05|1567.88|1550.08|1567.88|1550.08|1567.85|1550.05|3
1651345050000|2022-04-30 18:57:30|1568.04|1550.24|1569.28|1551.48|1569.28|1551.48|1568.04|1550.24|19
1651345060000|2022-04-30 18:57:40|1569.25|1551.45|1570.1|1552.3|1570.1|1552.3|1569.25|1551.45|13
1651345070000|2022-04-30 18:57:50|1570.14|1552.34|1571.52|1553.72|1571.52|1553.72|1570.14|1552.34|22
1651345080000|2022-04-30 18:58:00|1571.64|1553.84|1570.6|1552.8|1571.91|1554.11|1570.6|1552.8|19
1651345090000|2022-04-30 18:58:10|1570.56|1552.76|1571.07|1553.27|1571.07|1553.27|1570.36|1552.56|11
1651345100000|2022-04-30 18:58:20|1571.18|1553.38|1571.4|1553.6|1571.4|1553.6|1571.18|1553.38|2
1651345110000|2022-04-30 18:58:30|1571.39|1553.59|1571.34|1553.54|1571.47|1553.67|1571.33|1553.53|12
1651345120000|2022-04-30 18:58:40|1571.36|1553.56|1571.97|1554.17|1572.02|1554.22|1571.35|1553.55|22
1651345130000|2022-04-30 18:58:50|1572.02|1554.22|1571.47|1553.67|1572.13|1554.33|1571.47|1553.67|14
1651345140000|2022-04-30 18:59:00|1571.31|1553.51|1571.84|1554.04|1571.84|1554.04|1571.31|1553.51|7
1651345150000|2022-04-30 18:59:10|1571.74|1553.94|1571.87|1554.07|1571.87|1554.07|1571.74|1553.94|2
1651345160000|2022-04-30 18:59:20|1571.99|1554.19|1571.94|1554.14|1571.99|1554.19|1571.87|1554.07|6
1651345170000|2022-04-30 18:59:30|1571.95|1554.15|1571.54|1553.74|1571.96|1554.16|1571.44|1553.64|17
1651345180000|2022-04-30 18:59:40|1571.46|1553.66|1571.82|1554.02|1571.82|1554.02|1571.46|1553.66|13
1651345190000|2022-04-30 18:59:50|1571.76|1553.96|1571.75|1553.95|1571.82|1554.02|1571.75|1553.95|5
1651345200000|2022-04-30 19:00:00|1571.77|1553.97|1571.84|1554.04|1571.96|1554.16|1571.4|1553.6|18
1651345210000|2022-04-30 19:00:10|1571.96|1554.16|1571.4|1553.6|1572.23|1554.43|1571.4|1553.6|12
1651345220000|2022-04-30 19:00:20|1571.52|1553.72|1571.26|1553.46|1571.77|1553.97|1571.26|1553.46|10
1651345230000|2022-04-30 19:00:30|1571.28|1553.48|1570.64|1552.84|1571.28|1553.48|1570.64|1552.84|8
1651345240000|2022-04-30 19:00:40|1570.75|1552.95|1571.44|1553.64|1571.57|1553.77|1570.75|1552.95|10
1651345250000|2022-04-30 19:00:50|1571.36|1553.56|1571.29|1553.49|1571.55|1553.75|1571.29|1553.49|8
1651345260000|2022-04-30 19:01:00|1571.3|1553.5|1571.37|1553.57|1571.55|1553.75|1571.3|1553.5|12
1651345270000|2022-04-30 19:01:10|1571.47|1553.67|1572.11|1554.31|1572.11|1554.31|1571.47|1553.67|11
1651345280000|2022-04-30 19:01:20|1572.2|1554.4|1572.87|1555.07|1572.87|1555.07|1572.2|1554.4|11
1651345290000|2022-04-30 19:01:30|1573.08|1555.28|1573.31|1555.51|1573.47|1555.67|1573.08|1555.28|15
1651345300000|2022-04-30 19:01:40|1573.25|1555.45|1573.26|1555.46|1573.31|1555.51|1573.22|1555.42|19
1651345310000|2022-04-30 19:01:50|1573.27|1555.47|1573.19|1555.39|1573.28|1555.48|1573.15|1555.35|15
1651345320000|2022-04-30 19:02:00|1573.18|1555.38|1572.6|1554.8|1573.25|1555.45|1572.6|1554.8|18
1651345330000|2022-04-30 19:02:10|1572.67|1554.87|1572.16|1554.36|1572.67|1554.87|1572.16|1554.36|22
1651345340000|2022-04-30 19:02:20|1572.15|1554.35|1571.35|1553.55|1572.19|1554.39|1571.35|1553.55|21
1651345350000|2022-04-30 19:02:30|1571.38|1553.58|1571.4|1553.6|1571.4|1553.6|1571.2|1553.4|12
1651345360000|2022-04-30 19:02:40|1571.34|1553.54|1571.52|1553.72|1571.52|1553.72|1571.34|1553.54|5
1651345370000|2022-04-30 19:02:50|1571.53|1553.73|1572.08|1554.28|1572.08|1554.28|1571.52|1553.72|12
1651345380000|2022-04-30 19:03:00|1572.17|1554.37|1571.59|1553.79|1572.17|1554.37|1571.59|1553.79|13
1651345390000|2022-04-30 19:03:10|1571.58|1553.78|1571.49|1553.69|1571.7|1553.9|1571.48|1553.68|10
1651345400000|2022-04-30 19:03:20|1571.48|1553.68|1572.29|1554.49|1572.39|1554.59|1571.48|1553.68|18
1651345410000|2022-04-30 19:03:30|1572.3|1554.5|1572.37|1554.57|1572.39|1554.59|1572.23|1554.43|13
1651345420000|2022-04-30 19:03:40|1572.38|1554.58|1572.65|1554.85|1572.68|1554.88|1572.38|1554.58|9
1651345430000|2022-04-30 19:03:50|1572.68|1554.88|1572.68|1554.88|1572.68|1554.88|1572.68|1554.88|1
1651345440000|2022-04-30 19:04:00|1572.49|1554.69|1571.79|1553.99|1572.51|1554.71|1571.79|1553.99|14
1651345450000|2022-04-30 19:04:10|1571.68|1553.88|1571.58|1553.78|1571.87|1554.07|1571.58|1553.78|9
1651345460000|2022-04-30 19:04:20|1571.57|1553.77|1572.32|1554.52|1572.32|1554.52|1571.55|1553.75|7
1651345480000|2022-04-30 19:04:40|1572.35|1554.55|1572.43|1554.63|1572.43|1554.63|1572.35|1554.55|2
1651345490000|2022-04-30 19:04:50|1572.51|1554.71|1572.56|1554.76|1572.58|1554.78|1572.46|1554.66|8
1651345500000|2022-04-30 19:05:00|1572.54|1554.74|1571.71|1553.91|1572.54|1554.74|1571.43|1553.63|22
1651345510000|2022-04-30 19:05:10|1571.73|1553.93|1571.77|1553.97|1571.78|1553.98|1571.73|1553.93|7
1651345520000|2022-04-30 19:05:20|1571.61|1553.81|1571.62|1553.82|1571.62|1553.82|1571.58|1553.78|9
1651345530000|2022-04-30 19:05:30|1571.63|1553.83|1572.31|1554.51|1572.39|1554.59|1571.63|1553.83|9
1651345540000|2022-04-30 19:05:40|1572.37|1554.57|1572.93|1555.13|1573.09|1555.29|1572.37|1554.57|18
1651345550000|2022-04-30 19:05:50|1572.94|1555.14|1572.37|1554.57|1572.94|1555.14|1572.37|1554.57|19
1651345560000|2022-04-30 19:06:00|1572.45|1554.65|1573.09|1555.29|1573.1|1555.3|1572.45|1554.65|17
1651345570000|2022-04-30 19:06:10|1573.21|1555.41|1572.77|1554.97|1573.21|1555.41|1572.77|1554.97|12
1651345580000|2022-04-30 19:06:20|1572.79|1554.99|1572.55|1554.75|1572.79|1554.99|1572.54|1554.74|4
1651345590000|2022-04-30 19:06:30|1572.54|1554.74|1572.69|1554.89|1572.69|1554.89|1572.54|1554.74|3
1651345600000|2022-04-30 19:06:40|1572.77|1554.97|1573.87|1556.07|1573.87|1556.07|1572.77|1554.97|16
1651345610000|2022-04-30 19:06:50|1573.86|1556.06|1573.42|1555.62|1573.86|1556.06|1573.28|1555.48|16
1651345620000|2022-04-30 19:07:00|1573.41|1555.61|1574.02|1556.22|1574.02|1556.22|1573.41|1555.61|19
1651345630000|2022-04-30 19:07:10|1573.97|1556.17|1573.87|1556.07|1573.97|1556.17|1573.45|1555.65|14
1651345640000|2022-04-30 19:07:20|1574.06|1556.26|1573.9|1556.1|1574.06|1556.26|1573.9|1556.1|6
1651345660000|2022-04-30 19:07:40|1573.74|1555.94|1573.54|1555.74|1573.74|1555.94|1573.33|1555.53|9
1651345670000|2022-04-30 19:07:50|1573.5|1555.7|1573.51|1555.71|1573.52|1555.72|1573.5|1555.7|3
1651345680000|2022-04-30 19:08:00|1573.52|1555.72|1573.52|1555.72|1573.52|1555.72|1573.52|1555.72|1
1651345690000|2022-04-30 19:08:10|1573.37|1555.57|1573.19|1555.39|1573.52|1555.72|1573.19|1555.39|6
1651345700000|2022-04-30 19:08:20|1573.24|1555.44|1573.47|1555.67|1573.47|1555.67|1573.24|1555.44|6
1651345710000|2022-04-30 19:08:30|1573.35|1555.55|1573.26|1555.46|1573.35|1555.55|1573.26|1555.46|5
1651345720000|2022-04-30 19:08:40|1573.31|1555.51|1573.25|1555.45|1573.45|1555.65|1573.25|1555.45|9
1651345730000|2022-04-30 19:08:50|1573.31|1555.51|1573.44|1555.64|1573.45|1555.65|1573.23|1555.43|10
1651345740000|2022-04-30 19:09:00|1573.43|1555.63|1573.27|1555.47|1573.43|1555.63|1573.24|1555.44|11
1651345750000|2022-04-30 19:09:10|1573.2|1555.4|1572.86|1555.06|1573.2|1555.4|1572.86|1555.06|7
1651345760000|2022-04-30 19:09:20|1572.61|1554.81|1572.66|1554.86|1572.66|1554.86|1572.39|1554.59|5
1651345770000|2022-04-30 19:09:30|1572.67|1554.87|1573.23|1555.43|1573.23|1555.43|1572.67|1554.87|6
1651345780000|2022-04-30 19:09:40|1573.29|1555.49|1573.14|1555.34|1573.29|1555.49|1573.14|1555.34|7
1651345790000|2022-04-30 19:09:50|1573.12|1555.32|1573.14|1555.34|1573.39|1555.59|1573.02|1555.22|13
1651345800000|2022-04-30 19:10:00|1573.23|1555.43|1573.2|1555.4|1573.33|1555.53|1573.2|1555.4|5
1651345810000|2022-04-30 19:10:10|1573.23|1555.43|1573.24|1555.44|1573.24|1555.44|1573.23|1555.43|2
1651345820000|2022-04-30 19:10:20|1573.2|1555.4|1573.25|1555.45|1573.36|1555.56|1573.2|1555.4|10
1651345830000|2022-04-30 19:10:30|1573.2|1555.4|1573.25|1555.45|1573.25|1555.45|1573.19|1555.39|4
1651345840000|2022-04-30 19:10:40|1573.19|1555.39|1573.1|1555.3|1573.27|1555.47|1573.09|1555.29|11
1651345850000|2022-04-30 19:10:50|1573.17|1555.37|1572.58|1554.78|1573.17|1555.37|1572.48|1554.68|9
1651345860000|2022-04-30 19:11:00|1572.57|1554.77|1572.67|1554.87|1572.68|1554.88|1572.55|1554.75|7
1651345870000|2022-04-30 19:11:10|1572.71|1554.91|1572.43|1554.63|1572.71|1554.91|1572.31|1554.51|9
1651345880000|2022-04-30 19:11:20|1572.33|1554.53|1572.21|1554.41|1572.33|1554.53|1571.75|1553.95|25
1651345890000|2022-04-30 19:11:30|1572.27|1554.47|1572.55|1554.75|1572.55|1554.75|1572.27|1554.47|15
1651345900000|2022-04-30 19:11:40|1572.56|1554.76|1572.54|1554.74|1572.64|1554.84|1572.45|1554.65|15
1651345910000|2022-04-30 19:11:50|1572.55|1554.75|1573.19|1555.39|1573.23|1555.43|1572.55|1554.75|13
1651345920000|2022-04-30 19:12:00|1573.2|1555.4|1573.24|1555.44|1573.28|1555.48|1573.2|1555.4|5
1651345930000|2022-04-30 19:12:10|1573.42|1555.62|1573.49|1555.69|1573.49|1555.69|1573.42|1555.62|2
1651345940000|2022-04-30 19:12:20|1573.39|1555.59|1573.5|1555.7|1573.5|1555.7|1573.38|1555.58|8
1651345950000|2022-04-30 19:12:30|1573.58|1555.78|1573.22|1555.42|1573.58|1555.78|1573.22|1555.42|8
1651345960000|2022-04-30 19:12:40|1573.21|1555.41|1571.64|1553.84|1573.21|1555.41|1571.58|1553.78|23
1651345970000|2022-04-30 19:12:50|1571.66|1553.86|1571.66|1553.86|1571.73|1553.93|1571.64|1553.84|14
1651345980000|2022-04-30 19:13:00|1571.73|1553.93|1571.5|1553.7|1571.73|1553.93|1571.5|1553.7|13
1651345990000|2022-04-30 19:13:10|1571.56|1553.76|1570.45|1552.65|1571.57|1553.77|1570.2|1552.4|24
1651346000000|2022-04-30 19:13:20|1570.46|1552.66|1570.5|1552.7|1570.55|1552.75|1570.22|1552.42|22
1651346010000|2022-04-30 19:13:30|1570.49|1552.69|1570.94|1553.14|1570.94|1553.14|1570.49|1552.69|8
1651346020000|2022-04-30 19:13:40|1570.82|1553.02|1571.27|1553.47|1571.3|1553.5|1570.81|1553.01|12
1651346030000|2022-04-30 19:13:50|1571.22|1553.42|1571.22|1553.42|1571.22|1553.42|1571.18|1553.38|5
1651346040000|2022-04-30 19:14:00|1571.39|1553.59|1571.65|1553.85|1571.76|1553.96|1571.39|1553.59|7
1651346050000|2022-04-30 19:14:10|1571.76|1553.96|1571.76|1553.96|1571.76|1553.96|1571.76|1553.96|1
1651346060000|2022-04-30 19:14:20|1571.82|1554.02|1571.6|1553.8|1571.82|1554.02|1571.57|1553.77|12
1651346070000|2022-04-30 19:14:30|1571.61|1553.81|1571.61|1553.81|1571.61|1553.81|1571.6|1553.8|5
1651346080000|2022-04-30 19:14:40|1571.6|1553.8|1571.66|1553.86|1571.76|1553.96|1571.59|1553.79|13
1651346090000|2022-04-30 19:14:50|1571.68|1553.88|1571.68|1553.88|1571.68|1553.88|1571.68|1553.88|1
1651346100000|2022-04-30 19:15:00|1571.66|1553.86|1572.04|1554.24|1572.25|1554.45|1571.66|1553.86|12
1651346110000|2022-04-30 19:15:10|1572.18|1554.38|1571.96|1554.16|1572.25|1554.45|1571.96|1554.16|9
1651346120000|2022-04-30 19:15:20|1571.89|1554.09|1571.75|1553.95|1571.9|1554.1|1571.43|1553.63|9
1651346130000|2022-04-30 19:15:30|1571.82|1554.02|1572.23|1554.43|1572.24|1554.44|1571.82|1554.02|10
1651346140000|2022-04-30 19:15:40|1572.29|1554.49|1572.31|1554.51|1572.31|1554.51|1572.29|1554.49|2
1651346150000|2022-04-30 19:15:50|1572.2|1554.4|1572.31|1554.51|1572.31|1554.51|1572.2|1554.4|2
1651346160000|2022-04-30 19:16:00|1572.34|1554.54|1572.75|1554.95|1572.75|1554.95|1572.33|1554.53|11
1651346170000|2022-04-30 19:16:10|1572.86|1555.06|1574.14|1556.34|1574.27|1556.47|1572.86|1555.06|19
1651346180000|2022-04-30 19:16:20|1574.1|1556.3|1574.07|1556.27|1574.1|1556.3|1574.07|1556.27|5
1651346190000|2022-04-30 19:16:30|1573.74|1555.94|1573.87|1556.07|1573.88|1556.08|1573.31|1555.51|26
1651346200000|2022-04-30 19:16:40|1573.74|1555.94|1573.3|1555.5|1573.74|1555.94|1573.26|1555.46|14
1651346210000|2022-04-30 19:16:50|1573.28|1555.48|1573.19|1555.39|1573.55|1555.75|1573.19|1555.39|17
1651346220000|2022-04-30 19:17:00|1573.2|1555.4|1571.57|1553.77|1573.5|1555.7|1571.57|1553.77|25
1651346230000|2022-04-30 19:17:10|1571.56|1553.76|1570.54|1552.74|1571.57|1553.77|1570.54|1552.74|21
1651346240000|2022-04-30 19:17:20|1570.53|1552.73|1570.43|1552.63|1570.61|1552.81|1570.41|1552.61|10
1651346250000|2022-04-30 19:17:30|1570.31|1552.51|1570.47|1552.67|1570.53|1552.73|1570.26|1552.46|6
1651346260000|2022-04-30 19:17:40|1570.36|1552.56|1570.48|1552.68|1570.49|1552.69|1570.36|1552.56|10
1651346270000|2022-04-30 19:17:50|1570.39|1552.59|1569.55|1551.75|1570.39|1552.59|1569.55|1551.75|8
1651346280000|2022-04-30 19:18:00|1569.56|1551.76|1568.74|1550.94|1569.56|1551.76|1568.74|1550.94|13
1651346290000|2022-04-30 19:18:10|1568.66|1550.86|1568.34|1550.54|1568.66|1550.86|1568.31|1550.51|15
1651346300000|2022-04-30 19:18:20|1568.35|1550.55|1568.45|1550.65|1568.45|1550.65|1568.32|1550.52|9
1651346310000|2022-04-30 19:18:30|1568.43|1550.63|1568.41|1550.61|1568.45|1550.65|1568.41|1550.61|6
1651346320000|2022-04-30 19:18:40|1568.44|1550.64|1570.1|1552.3|1570.24|1552.44|1568.44|1550.64|30
1651346330000|2022-04-30 19:18:50|1570.2|1552.4|1570.38|1552.58|1570.43|1552.63|1570.09|1552.29|18
1651346340000|2022-04-30 19:19:00|1570.4|1552.6|1570.4|1552.6|1570.44|1552.64|1570.34|1552.54|10
1651346350000|2022-04-30 19:19:10|1570.38|1552.58|1570.08|1552.28|1570.47|1552.67|1570.08|1552.28|13
1651346360000|2022-04-30 19:19:20|1570.07|1552.27|1570.36|1552.56|1570.36|1552.56|1569.66|1551.86|12
1651346370000|2022-04-30 19:19:30|1570.37|1552.57|1570.47|1552.67|1570.47|1552.67|1570.36|1552.56|11
1651346380000|2022-04-30 19:19:40|1570.5|1552.7|1570.51|1552.71|1570.51|1552.71|1570.44|1552.64|6
1651346390000|2022-04-30 19:19:50|1570.54|1552.74|1570.58|1552.78|1571.29|1553.49|1570.52|1552.72|19
1651346400000|2022-04-30 19:20:00|1570.44|1552.64|1570.16|1552.36|1570.58|1552.78|1570.16|1552.36|14
1651346410000|2022-04-30 19:20:10|1570.2|1552.4|1570.39|1552.59|1570.4|1552.6|1570.12|1552.32|9
1651346420000|2022-04-30 19:20:20|1570.37|1552.57|1570.37|1552.57|1570.37|1552.57|1570.35|1552.55|4
1651346430000|2022-04-30 19:20:30|1570.35|1552.55|1569.7|1551.9|1570.36|1552.56|1569.7|1551.9|11
1651346440000|2022-04-30 19:20:40|1569.68|1551.88|1569.25|1551.45|1569.71|1551.91|1569.25|1551.45|10
1651346450000|2022-04-30 19:20:50|1569.35|1551.55|1569.48|1551.68|1569.52|1551.72|1569.35|1551.55|7
1651346460000|2022-04-30 19:21:00|1569.47|1551.67|1569.12|1551.32|1569.48|1551.68|1569.12|1551.32|9
1651346470000|2022-04-30 19:21:10|1569.14|1551.34|1568.58|1550.78|1569.14|1551.34|1568.58|1550.78|8
1651346480000|2022-04-30 19:21:20|1568.49|1550.69|1568.39|1550.59|1568.58|1550.78|1568.14|1550.34|21
1651346490000|2022-04-30 19:21:30|1568.4|1550.6|1567.62|1549.82|1568.4|1550.6|1567.6|1549.8|11
1651346500000|2022-04-30 19:21:40|1567.63|1549.83|1567.59|1549.79|1567.63|1549.83|1567.59|1549.79|8
1651346510000|2022-04-30 19:21:50|1567.6|1549.8|1567.27|1549.47|1567.61|1549.81|1567.27|1549.47|10
1651346520000|2022-04-30 19:22:00|1567.29|1549.49|1566.73|1548.93|1567.33|1549.53|1566.73|1548.93|20
1651346530000|2022-04-30 19:22:10|1566.71|1548.91|1567.38|1549.58|1567.38|1549.58|1566.68|1548.88|10
1651346540000|2022-04-30 19:22:20|1567.37|1549.57|1567.39|1549.59|1567.47|1549.67|1567.34|1549.54|15
1651346550000|2022-04-30 19:22:30|1567.38|1549.58|1567.38|1549.58|1567.47|1549.67|1567.37|1549.57|5
1651346560000|2022-04-30 19:22:40|1567.37|1549.57|1566.77|1548.97|1567.37|1549.57|1566.77|1548.97|7
1651346570000|2022-04-30 19:22:50|1566.75|1548.95|1567.29|1549.49|1567.29|1549.49|1566.75|1548.95|11
1651346580000|2022-04-30 19:23:00|1567.32|1549.52|1567.55|1549.75|1567.65|1549.85|1567.32|1549.52|10
1651346590000|2022-04-30 19:23:10|1567.54|1549.74|1567.35|1549.55|1567.63|1549.83|1567.35|1549.55|6
1651346600000|2022-04-30 19:23:20|1567.47|1549.67|1567.35|1549.55|1567.61|1549.81|1567.33|1549.53|7
1651346610000|2022-04-30 19:23:30|1567.3|1549.5|1566.71|1548.91|1567.3|1549.5|1566.52|1548.72|10
1651346620000|2022-04-30 19:23:40|1566.62|1548.82|1566.26|1548.46|1566.62|1548.82|1566.26|1548.46|5
1651346630000|2022-04-30 19:23:50|1566.27|1548.47|1567.33|1549.53|1567.33|1549.53|1566.25|1548.45|20
1651346640000|2022-04-30 19:24:00|1567.32|1549.52|1566.63|1548.83|1567.33|1549.53|1566.63|1548.83|12
1651346650000|2022-04-30 19:24:10|1566.64|1548.84|1567.5|1549.7|1567.52|1549.72|1566.64|1548.84|12
1651346670000|2022-04-30 19:24:30|1567.38|1549.58|1566.66|1548.86|1567.38|1549.58|1566.66|1548.86|11
1651346680000|2022-04-30 19:24:40|1566.67|1548.87|1566.66|1548.86|1566.67|1548.87|1566.66|1548.86|2
1651346690000|2022-04-30 19:24:50|1566.44|1548.64|1565.35|1547.55|1566.51|1548.71|1565.35|1547.55|21
1651346700000|2022-04-30 19:25:00|1565.38|1547.58|1564.67|1546.87|1565.78|1547.98|1564.67|1546.87|20
1651346710000|2022-04-30 19:25:10|1564.64|1546.84|1564.51|1546.71|1564.64|1546.84|1564.35|1546.55|22
1651346720000|2022-04-30 19:25:20|1564.52|1546.72|1565.72|1547.92|1565.72|1547.92|1564.47|1546.67|16
1651346730000|2022-04-30 19:25:30|1565.94|1548.14|1565.4|1547.6|1566.19|1548.39|1565.39|1547.59|15
1651346740000|2022-04-30 19:25:40|1565.36|1547.56|1565.57|1547.77|1565.6|1547.8|1565.36|1547.56|17
1651346750000|2022-04-30 19:25:50|1565.56|1547.76|1565.18|1547.38|1565.61|1547.81|1565.15|1547.35|13
1651346760000|2022-04-30 19:26:00|1565.17|1547.37|1565.38|1547.58|1565.38|1547.58|1564.62|1546.82|23
1651346770000|2022-04-30 19:26:10|1565.4|1547.6|1564.6|1546.8|1565.53|1547.73|1564.6|1546.8|15
1651346780000|2022-04-30 19:26:20|1564.59|1546.79|1564.57|1546.77|1564.63|1546.83|1564.57|1546.77|5
1651346790000|2022-04-30 19:26:30|1564.62|1546.82|1564.59|1546.79|1564.62|1546.82|1564.59|1546.79|3
1651346800000|2022-04-30 19:26:40|1564.6|1546.8|1564.53|1546.73|1564.6|1546.8|1564.48|1546.68|8
1651346810000|2022-04-30 19:26:50|1564.51|1546.71|1563.81|1546.01|1564.53|1546.73|1563.81|1546.01|13
1651346820000|2022-04-30 19:27:00|1563.85|1546.05|1563.58|1545.78|1563.85|1546.05|1563.57|1545.77|5
1651346830000|2022-04-30 19:27:10|1563.57|1545.77|1562.86|1545.06|1563.6|1545.8|1562.86|1545.06|14
1651346840000|2022-04-30 19:27:20|1562.97|1545.17|1564.37|1546.57|1564.4|1546.6|1562.97|1545.17|23
1651346850000|2022-04-30 19:27:30|1564.36|1546.56|1564.45|1546.65|1564.45|1546.65|1564.34|1546.54|7
1651346860000|2022-04-30 19:27:40|1564.55|1546.75|1564.83|1547.03|1565.29|1547.49|1564.55|1546.75|14
1651346870000|2022-04-30 19:27:50|1564.84|1547.04|1565.32|1547.52|1565.32|1547.52|1564.66|1546.86|11
1651346880000|2022-04-30 19:28:00|1565.31|1547.51|1566.2|1548.4|1566.2|1548.4|1565.31|1547.51|13
1651346890000|2022-04-30 19:28:10|1566.21|1548.41|1566.7|1548.9|1567.04|1549.24|1566.19|1548.39|26
1651346900000|2022-04-30 19:28:20|1566.65|1548.85|1566.33|1548.53|1566.65|1548.85|1566.14|1548.34|21
1651346910000|2022-04-30 19:28:30|1566.34|1548.54|1566.58|1548.78|1567.18|1549.38|1566.34|1548.54|27
1651346920000|2022-04-30 19:28:40|1566.57|1548.77|1566.66|1548.86|1566.95|1549.15|1566.57|1548.77|14
1651346930000|2022-04-30 19:28:50|1566.73|1548.93|1565.81|1548.01|1566.73|1548.93|1565.81|1548.01|13
1651346940000|2022-04-30 19:29:00|1565.64|1547.84|1565.62|1547.82|1565.68|1547.88|1565.62|1547.82|4
1651346950000|2022-04-30 19:29:10|1565.39|1547.59|1565.46|1547.66|1565.65|1547.85|1565.37|1547.57|11
1651346960000|2022-04-30 19:29:20|1565.4|1547.6|1564.75|1546.95|1565.4|1547.6|1564.75|1546.95|14
1651346970000|2022-04-30 19:29:30|1564.79|1546.99|1565.26|1547.46|1565.39|1547.59|1564.77|1546.97|15
1651346980000|2022-04-30 19:29:40|1565.27|1547.47|1565.53|1547.73|1565.53|1547.73|1565.26|1547.46|8
1651346990000|2022-04-30 19:29:50|1565.47|1547.67|1565.53|1547.73|1565.53|1547.73|1565.43|1547.63|3
1651347000000|2022-04-30 19:30:00|1565.55|1547.75|1565.33|1547.53|1565.74|1547.94|1565.33|1547.53|17
1651347010000|2022-04-30 19:30:10|1565.27|1547.47|1565.25|1547.45|1565.27|1547.47|1565.25|1547.45|2
1651347020000|2022-04-30 19:30:20|1564.98|1547.18|1565.74|1547.94|1565.74|1547.94|1564.98|1547.18|12
1651347030000|2022-04-30 19:30:30|1565.73|1547.93|1565.67|1547.87|1565.73|1547.93|1565.67|1547.87|5
1651347040000|2022-04-30 19:30:40|1565.68|1547.88|1565.77|1547.97|1565.79|1547.99|1565.67|1547.87|13
1651347050000|2022-04-30 19:30:50|1565.9|1548.1|1565.78|1547.98|1565.9|1548.1|1565.78|1547.98|8
1651347060000|2022-04-30 19:31:00|1565.77|1547.97|1565.79|1547.99|1565.79|1547.99|1565.77|1547.97|3
1651347070000|2022-04-30 19:31:10|1565.78|1547.98|1566.44|1548.64|1566.44|1548.64|1565.78|1547.98|14
1651347080000|2022-04-30 19:31:20|1566.38|1548.58|1565.8|1548|1566.38|1548.58|1565.8|1548|15
1651347090000|2022-04-30 19:31:30|1565.79|1547.99|1565.43|1547.63|1565.8|1548|1565.43|1547.63|6
1651347100000|2022-04-30 19:31:40|1565.4|1547.6|1565.43|1547.63|1565.43|1547.63|1565.22|1547.42|13
1651347110000|2022-04-30 19:31:50|1565.21|1547.41|1565.43|1547.63|1565.43|1547.63|1565.21|1547.41|3
1651347120000|2022-04-30 19:32:00|1565.44|1547.64|1565.64|1547.84|1565.64|1547.84|1565.44|1547.64|2
1651347140000|2022-04-30 19:32:20|1565.65|1547.85|1565.67|1547.87|1565.68|1547.88|1565.65|1547.85|4
1651347150000|2022-04-30 19:32:30|1565.68|1547.88|1565.79|1547.99|1566.39|1548.59|1565.68|1547.88|18
1651347160000|2022-04-30 19:32:40|1565.78|1547.98|1566.25|1548.45|1566.4|1548.6|1565.78|1547.98|13
1651347170000|2022-04-30 19:32:50|1566.24|1548.44|1566.24|1548.44|1566.49|1548.69|1566.24|1548.44|9
1651347180000|2022-04-30 19:33:00|1566.33|1548.53|1566.42|1548.62|1566.52|1548.72|1566.29|1548.49|7
1651347190000|2022-04-30 19:33:10|1566.48|1548.68|1566.25|1548.45|1566.48|1548.68|1566.25|1548.45|7
1651347200000|2022-04-30 19:33:20|1566.26|1548.46|1565.7|1547.9|1566.26|1548.46|1565.7|1547.9|8
1651347210000|2022-04-30 19:33:30|1565.88|1548.08|1565.88|1548.08|1565.88|1548.08|1565.88|1548.08|1
1651347220000|2022-04-30 19:33:40|1565.69|1547.89|1565.69|1547.89|1565.69|1547.89|1565.43|1547.63|7
1651347230000|2022-04-30 19:33:50|1565.52|1547.72|1565.69|1547.89|1565.69|1547.89|1565.52|1547.72|2
1651347240000|2022-04-30 19:34:00|1565.65|1547.85|1565.42|1547.62|1565.66|1547.86|1565.41|1547.61|4
1651347250000|2022-04-30 19:34:10|1565.52|1547.72|1565.65|1547.85|1565.65|1547.85|1565.42|1547.62|5
1651347260000|2022-04-30 19:34:20|1565.54|1547.74|1564.79|1546.99|1565.65|1547.85|1564.79|1546.99|12
1651347270000|2022-04-30 19:34:30|1564.83|1547.03|1565.51|1547.71|1565.54|1547.74|1564.83|1547.03|18
1651347280000|2022-04-30 19:34:40|1565.5|1547.7|1565.64|1547.84|1565.68|1547.88|1565.49|1547.69|7
1651347290000|2022-04-30 19:34:50|1565.68|1547.88|1566.31|1548.51|1566.31|1548.51|1565.68|1547.88|10
1651347300000|2022-04-30 19:35:00|1566.32|1548.52|1565.76|1547.96|1566.45|1548.65|1565.76|1547.96|19
1651347310000|2022-04-30 19:35:10|1565.57|1547.77|1565.72|1547.92|1565.72|1547.92|1565.54|1547.74|11
1651347320000|2022-04-30 19:35:20|1565.75|1547.95|1566.43|1548.63|1566.48|1548.68|1565.69|1547.89|21
1651347330000|2022-04-30 19:35:30|1566.49|1548.69|1566.51|1548.71|1566.51|1548.71|1566.48|1548.68|4
1651347340000|2022-04-30 19:35:40|1566.48|1548.68|1566.54|1548.74|1566.54|1548.74|1566.48|1548.68|2
1651347350000|2022-04-30 19:35:50|1566.61|1548.81|1567.14|1549.34|1567.14|1549.34|1566.61|1548.81|8
1651347360000|2022-04-30 19:36:00|1566.82|1549.02|1567.36|1549.56|1567.36|1549.56|1566.82|1549.02|5
1651347370000|2022-04-30 19:36:10|1567.39|1549.59|1567.52|1549.72|1567.61|1549.81|1567.31|1549.51|17
1651347380000|2022-04-30 19:36:20|1567.5|1549.7|1567.53|1549.73|1567.53|1549.73|1567.48|1549.68|5
1651347390000|2022-04-30 19:36:30|1567.54|1549.74|1567.2|1549.4|1567.54|1549.74|1567.2|1549.4|5
1651347400000|2022-04-30 19:36:40|1567.15|1549.35|1566.79|1548.99|1567.15|1549.35|1566.79|1548.99|4
1651347410000|2022-04-30 19:36:50|1566.8|1549|1566.8|1549|1566.8|1549|1566.8|1549|1
1651347420000|2022-04-30 19:37:00|1566.74|1548.94|1565.73|1547.93|1566.76|1548.96|1565.67|1547.87|18
1651347430000|2022-04-30 19:37:10|1565.68|1547.88|1565.54|1547.74|1565.68|1547.88|1564.76|1546.96|18
1651347440000|2022-04-30 19:37:20|1565.52|1547.72|1566.3|1548.5|1566.43|1548.63|1565.46|1547.66|25
1651347450000|2022-04-30 19:37:30|1566.31|1548.51|1566|1548.2|1566.31|1548.51|1565.76|1547.96|9
1651347460000|2022-04-30 19:37:40|1566.02|1548.22|1566.1|1548.3|1566.1|1548.3|1566.02|1548.22|2
1651347470000|2022-04-30 19:37:50|1566.3|1548.5|1566.55|1548.75|1566.55|1548.75|1566.3|1548.5|5
1651347480000|2022-04-30 19:38:00|1566.47|1548.67|1566.42|1548.62|1566.49|1548.69|1566.37|1548.57|6
1651347490000|2022-04-30 19:38:10|1566.43|1548.63|1566.53|1548.73|1566.53|1548.73|1566.37|1548.57|11
1651347500000|2022-04-30 19:38:20|1566.55|1548.75|1566.47|1548.67|1566.55|1548.75|1566.43|1548.63|6
1651347510000|2022-04-30 19:38:30|1566.52|1548.72|1566.54|1548.74|1566.55|1548.75|1566.52|1548.72|5
1651347520000|2022-04-30 19:38:40|1566.46|1548.66|1566.12|1548.32|1566.48|1548.68|1566.11|1548.31|14
1651347530000|2022-04-30 19:38:50|1566.13|1548.33|1567.33|1549.53|1567.33|1549.53|1566.13|1548.33|14
1651347540000|2022-04-30 19:39:00|1567.35|1549.55|1566.76|1548.96|1567.44|1549.64|1566.76|1548.96|10
1651347550000|2022-04-30 19:39:10|1566.62|1548.82|1566.63|1548.83|1566.63|1548.83|1566.62|1548.82|2
1651347570000|2022-04-30 19:39:30|1566.61|1548.81|1566.65|1548.85|1566.65|1548.85|1566.61|1548.81|2
1651347580000|2022-04-30 19:39:40|1566.61|1548.81|1566.47|1548.67|1566.61|1548.81|1566.47|1548.67|3
1651347590000|2022-04-30 19:39:50|1566.27|1548.47|1566.47|1548.67|1566.47|1548.67|1566.27|1548.47|2
1651347600000|2022-04-30 19:40:00|1566.46|1548.66|1566.47|1548.67|1566.47|1548.67|1566.46|1548.66|2
1651347610000|2022-04-30 19:40:10|1566.54|1548.74|1567.29|1549.49|1567.29|1549.49|1566.53|1548.73|12
1651347630000|2022-04-30 19:40:30|1567.27|1549.47|1567.28|1549.48|1567.29|1549.49|1567.27|1549.47|4
1651347640000|2022-04-30 19:40:40|1567.26|1549.46|1566.68|1548.88|1567.26|1549.46|1566.68|1548.88|7
1651347650000|2022-04-30 19:40:50|1566.49|1548.69|1566.56|1548.76|1566.57|1548.77|1566.49|1548.69|6
1651347660000|2022-04-30 19:41:00|1566.5|1548.7|1566.51|1548.71|1566.51|1548.71|1566.5|1548.7|4
1651347670000|2022-04-30 19:41:10|1566.55|1548.75|1566.55|1548.75|1566.56|1548.76|1566.54|1548.74|5
1651347680000|2022-04-30 19:41:20|1566.59|1548.79|1566.56|1548.76|1566.59|1548.79|1566.44|1548.64|9
1651347690000|2022-04-30 19:41:30|1566.54|1548.74|1567.09|1549.29|1567.24|1549.44|1566.54|1548.74|10
1651347700000|2022-04-30 19:41:40|1566.89|1549.09|1567.35|1549.55|1567.35|1549.55|1566.89|1549.09|4
1651347710000|2022-04-30 19:41:50|1567.24|1549.44|1566.71|1548.91|1567.24|1549.44|1566.7|1548.9|8
1651347720000|2022-04-30 19:42:00|1566.54|1548.74|1566.54|1548.74|1566.54|1548.74|1566.53|1548.73|3
1651347730000|2022-04-30 19:42:10|1566.55|1548.75|1566.52|1548.72|1566.55|1548.75|1566.52|1548.72|6
1651347740000|2022-04-30 19:42:20|1566.55|1548.75|1566.56|1548.76|1566.56|1548.76|1566.55|1548.75|2
1651347750000|2022-04-30 19:42:30|1566.55|1548.75|1566.55|1548.75|1566.55|1548.75|1566.55|1548.75|1
1651347760000|2022-04-30 19:42:40|1566.52|1548.72|1566.58|1548.78|1566.58|1548.78|1566.52|1548.72|7
1651347770000|2022-04-30 19:42:50|1566.55|1548.75|1566.55|1548.75|1566.58|1548.78|1566.54|1548.74|11
1651347780000|2022-04-30 19:43:00|1566.65|1548.85|1566.55|1548.75|1566.65|1548.85|1566.5|1548.7|7
1651347790000|2022-04-30 19:43:10|1566.58|1548.78|1566.83|1549.03|1566.85|1549.05|1566.57|1548.77|8
1651347800000|2022-04-30 19:43:20|1566.81|1549.01|1566.84|1549.04|1566.85|1549.05|1566.81|1549.01|12
1651347810000|2022-04-30 19:43:30|1566.83|1549.03|1566.82|1549.02|1566.84|1549.04|1566.81|1549.01|5
1651347820000|2022-04-30 19:43:40|1566.85|1549.05|1566.82|1549.02|1566.85|1549.05|1566.82|1549.02|2
1651347830000|2022-04-30 19:43:50|1566.83|1549.03|1566.79|1548.99|1566.85|1549.05|1566.78|1548.98|8
1651347840000|2022-04-30 19:44:00|1566.82|1549.02|1566.81|1549.01|1566.91|1549.11|1566.81|1549.01|10
1651347850000|2022-04-30 19:44:10|1566.82|1549.02|1566.5|1548.7|1566.82|1549.02|1566.44|1548.64|13
1651347860000|2022-04-30 19:44:20|1566.49|1548.69|1566.57|1548.77|1566.61|1548.81|1566.49|1548.69|8
1651347870000|2022-04-30 19:44:30|1566.58|1548.78|1566.51|1548.71|1566.62|1548.82|1566.49|1548.69|9
1651347880000|2022-04-30 19:44:40|1566.54|1548.74|1566.73|1548.93|1566.77|1548.97|1566.54|1548.74|8
1651347890000|2022-04-30 19:44:50|1566.8|1549|1566.74|1548.94|1567.05|1549.25|1566.72|1548.92|14
1651347900000|2022-04-30 19:45:00|1566.73|1548.93|1566.45|1548.65|1566.73|1548.93|1566.44|1548.64|17
1651347910000|2022-04-30 19:45:10|1566.44|1548.64|1565.54|1547.74|1566.44|1548.64|1565.54|1547.74|16
1651347920000|2022-04-30 19:45:20|1565.5|1547.7|1565.57|1547.77|1565.59|1547.79|1565.36|1547.56|15
1651347930000|2022-04-30 19:45:30|1565.58|1547.78|1565.48|1547.68|1565.58|1547.78|1565.44|1547.64|6
1651347940000|2022-04-30 19:45:40|1565.54|1547.74|1565.49|1547.69|1565.54|1547.74|1565.44|1547.64|5
1651347950000|2022-04-30 19:45:50|1565.41|1547.61|1565.48|1547.68|1565.49|1547.69|1565.37|1547.57|12
1651347960000|2022-04-30 19:46:00|1565.49|1547.69|1565.38|1547.58|1565.54|1547.74|1565.38|1547.58|9
1651347970000|2022-04-30 19:46:10|1565.36|1547.56|1564.58|1546.78|1565.36|1547.56|1564.55|1546.75|15
1651347980000|2022-04-30 19:46:20|1564.57|1546.77|1564.4|1546.6|1564.57|1546.77|1564.39|1546.59|10
1651347990000|2022-04-30 19:46:30|1564.38|1546.58|1563.64|1545.84|1564.4|1546.6|1563.64|1545.84|11
1651348000000|2022-04-30 19:46:40|1563.57|1545.77|1565.12|1547.32|1565.12|1547.32|1563.56|1545.76|26
1651348010000|2022-04-30 19:46:50|1565.42|1547.62|1565.45|1547.65|1565.45|1547.65|1565.42|1547.62|4
1651348020000|2022-04-30 19:47:00|1565.48|1547.68|1565.38|1547.58|1565.65|1547.85|1565.38|1547.58|7
1651348030000|2022-04-30 19:47:10|1565.41|1547.61|1565.43|1547.63|1565.43|1547.63|1565.38|1547.58|4
1651348040000|2022-04-30 19:47:20|1565.44|1547.64|1565.75|1547.95|1565.75|1547.95|1565.44|1547.64|10
1651348050000|2022-04-30 19:47:30|1565.66|1547.86|1566.02|1548.22|1566.2|1548.4|1565.66|1547.86|11
1651348060000|2022-04-30 19:47:40|1566.04|1548.24|1566.45|1548.65|1566.45|1548.65|1566.04|1548.24|11
1651348070000|2022-04-30 19:47:50|1566.46|1548.66|1566.52|1548.72|1566.53|1548.73|1566.44|1548.64|8
1651348080000|2022-04-30 19:48:00|1566.47|1548.67|1566.48|1548.68|1566.48|1548.68|1566.47|1548.67|2
1651348090000|2022-04-30 19:48:10|1566.52|1548.72|1566.54|1548.74|1566.57|1548.77|1566.47|1548.67|9
1651348100000|2022-04-30 19:48:20|1566.55|1548.75|1567.34|1549.54|1567.34|1549.54|1566.55|1548.75|12
1651348110000|2022-04-30 19:48:30|1567.29|1549.49|1567.57|1549.77|1567.57|1549.77|1567.25|1549.45|5
1651348120000|2022-04-30 19:48:40|1567.72|1549.92|1568.44|1550.64|1568.44|1550.64|1567.72|1549.92|13
1651348130000|2022-04-30 19:48:50|1568.6|1550.8|1568.59|1550.79|1568.61|1550.81|1568.47|1550.67|8
1651348140000|2022-04-30 19:49:00|1568.49|1550.69|1568.43|1550.63|1568.61|1550.81|1568.39|1550.59|19
1651348150000|2022-04-30 19:49:10|1568.42|1550.62|1568.57|1550.77|1568.61|1550.81|1568.42|1550.62|16
1651348160000|2022-04-30 19:49:20|1568.58|1550.78|1568.7|1550.9|1568.75|1550.95|1568.58|1550.78|13
1651348170000|2022-04-30 19:49:30|1568.77|1550.97|1569.31|1551.51|1569.31|1551.51|1568.71|1550.91|8
1651348180000|2022-04-30 19:49:40|1569.32|1551.52|1569.34|1551.54|1569.34|1551.54|1569.21|1551.41|3
1651348190000|2022-04-30 19:49:50|1569.33|1551.53|1569.36|1551.56|1569.36|1551.56|1569.33|1551.53|2
1651348200000|2022-04-30 19:50:00|1569.33|1551.53|1569.33|1551.53|1569.35|1551.55|1569.31|1551.51|6
1651348210000|2022-04-30 19:50:10|1569.36|1551.56|1569.8|1552|1569.8|1552|1569.31|1551.51|10
1651348220000|2022-04-30 19:50:20|1569.84|1552.04|1570.33|1552.53|1570.33|1552.53|1569.84|1552.04|7
1651348230000|2022-04-30 19:50:30|1570.36|1552.56|1570.58|1552.78|1570.87|1553.07|1570.36|1552.56|18
1651348240000|2022-04-30 19:50:40|1570.59|1552.79|1570.66|1552.86|1570.66|1552.86|1570.58|1552.78|10
1651348250000|2022-04-30 19:50:50|1570.72|1552.92|1570.66|1552.86|1570.72|1552.92|1570.66|1552.86|3
1651348260000|2022-04-30 19:51:00|1570.64|1552.84|1571.04|1553.24|1571.06|1553.26|1570.64|1552.84|7
1651348270000|2022-04-30 19:51:10|1571.01|1553.21|1570.44|1552.64|1571.01|1553.21|1570.44|1552.64|17
1651348280000|2022-04-30 19:51:20|1570.41|1552.61|1570.41|1552.61|1570.41|1552.61|1570.41|1552.61|1
1651348290000|2022-04-30 19:51:30|1570.6|1552.8|1571.09|1553.29|1571.09|1553.29|1570.6|1552.8|5
1651348300000|2022-04-30 19:51:40|1571.32|1553.52|1571.55|1553.75|1571.66|1553.86|1571.32|1553.52|17
1651348310000|2022-04-30 19:51:50|1571.44|1553.64|1571.64|1553.84|1571.68|1553.88|1571.44|1553.64|14
1651348320000|2022-04-30 19:52:00|1572.23|1554.43|1571.58|1553.78|1572.78|1554.98|1571.58|1553.78|24
1651348330000|2022-04-30 19:52:10|1571.39|1553.59|1571.59|1553.79|1571.63|1553.83|1571.23|1553.43|18
1651348340000|2022-04-30 19:52:20|1571.61|1553.81|1572.33|1554.53|1572.34|1554.54|1571.61|1553.81|8
1651348350000|2022-04-30 19:52:30|1572.32|1554.52|1572.33|1554.53|1572.34|1554.54|1572.32|1554.52|6
1651348360000|2022-04-30 19:52:40|1572.32|1554.52|1572.32|1554.52|1572.33|1554.53|1572.12|1554.32|4
1651348370000|2022-04-30 19:52:50|1572.55|1554.75|1573.86|1556.06|1574.31|1556.51|1572.55|1554.75|28
1651348380000|2022-04-30 19:53:00|1573.83|1556.03|1574.29|1556.49|1574.3|1556.5|1573.83|1556.03|8
1651348390000|2022-04-30 19:53:10|1574.28|1556.48|1575.25|1557.45|1575.25|1557.45|1574.28|1556.48|8
1651348400000|2022-04-30 19:53:20|1575.36|1557.56|1577|1559.2|1577|1559.2|1575.35|1557.55|14
1651348410000|2022-04-30 19:53:30|1577.05|1559.25|1577|1559.2|1577.17|1559.37|1576.68|1558.88|24
1651348420000|2022-04-30 19:53:40|1577.11|1559.31|1576.92|1559.12|1577.11|1559.31|1576.66|1558.86|14
1651348430000|2022-04-30 19:53:50|1576.8|1559|1576.61|1558.81|1576.85|1559.05|1576.61|1558.81|19
1651348440000|2022-04-30 19:54:00|1575.66|1557.86|1575.24|1557.44|1575.66|1557.86|1574.27|1556.47|25
1651348450000|2022-04-30 19:54:10|1575.35|1557.55|1576.23|1558.43|1576.23|1558.43|1575.27|1557.47|26
1651348460000|2022-04-30 19:54:20|1576.24|1558.44|1576.88|1559.08|1577.36|1559.56|1576.24|1558.44|21
1651348470000|2022-04-30 19:54:30|1576.89|1559.09|1576.95|1559.15|1577.23|1559.43|1576.69|1558.89|11
1651348480000|2022-04-30 19:54:40|1577.09|1559.29|1577.25|1559.45|1577.3|1559.5|1576.92|1559.12|12
1651348490000|2022-04-30 19:54:50|1577.27|1559.47|1579.18|1561.38|1579.18|1561.38|1577.27|1559.47|21
1651348500000|2022-04-30 19:55:00|1579.24|1561.44|1577.79|1559.99|1579.38|1561.58|1577.79|1559.99|21
1651348510000|2022-04-30 19:55:10|1577.52|1559.72|1577.25|1559.45|1577.63|1559.83|1577.25|1559.45|21
1651348520000|2022-04-30 19:55:20|1577.33|1559.53|1576.58|1558.78|1577.43|1559.63|1576.57|1558.77|19
1651348530000|2022-04-30 19:55:30|1576.57|1558.77|1576.54|1558.74|1576.58|1558.78|1576.45|1558.65|9
1651348540000|2022-04-30 19:55:40|1576.73|1558.93|1577.66|1559.86|1577.66|1559.86|1576.73|1558.93|18
1651348550000|2022-04-30 19:55:50|1577.68|1559.88|1576.7|1558.9|1577.7|1559.9|1576.7|1558.9|14
1651348560000|2022-04-30 19:56:00|1576.64|1558.84|1576.57|1558.77|1576.72|1558.92|1576.57|1558.77|11
1651348570000|2022-04-30 19:56:10|1576.56|1558.76|1575.76|1557.96|1576.57|1558.77|1575.73|1557.93|11
1651348580000|2022-04-30 19:56:20|1575.67|1557.87|1576.34|1558.54|1576.38|1558.58|1575.51|1557.71|15
1651348590000|2022-04-30 19:56:30|1576.37|1558.57|1577.12|1559.32|1577.19|1559.39|1576.37|1558.57|12
1651348600000|2022-04-30 19:56:40|1577.03|1559.23|1577.23|1559.43|1577.39|1559.59|1576.72|1558.92|20
1651348610000|2022-04-30 19:56:50|1577.34|1559.54|1577.39|1559.59|1577.41|1559.61|1577.21|1559.41|15
1651348620000|2022-04-30 19:57:00|1577.4|1559.6|1577.21|1559.41|1577.4|1559.6|1577.16|1559.36|10
1651348630000|2022-04-30 19:57:10|1577.19|1559.39|1576.45|1558.65|1577.19|1559.39|1576.45|1558.65|21
1651348640000|2022-04-30 19:57:20|1576.46|1558.66|1575.3|1557.5|1576.46|1558.66|1575.29|1557.49|22
1651348650000|2022-04-30 19:57:30|1575.54|1557.74|1576.35|1558.55|1576.35|1558.55|1575.54|1557.74|18
1651348660000|2022-04-30 19:57:40|1576.28|1558.48|1576.34|1558.54|1576.38|1558.58|1575.55|1557.75|14
1651348670000|2022-04-30 19:57:50|1576.33|1558.53|1576.38|1558.58|1576.45|1558.65|1576.31|1558.51|12
1651348680000|2022-04-30 19:58:00|1576.39|1558.59|1576.57|1558.77|1576.57|1558.77|1576.3|1558.5|13
1651348690000|2022-04-30 19:58:10|1576.56|1558.76|1576.49|1558.69|1576.99|1559.19|1576.49|1558.69|19
1651348700000|2022-04-30 19:58:20|1576.47|1558.67|1575.99|1558.19|1576.47|1558.67|1575.97|1558.17|9
1651348710000|2022-04-30 19:58:30|1576.06|1558.26|1576.41|1558.61|1576.45|1558.65|1576.06|1558.26|20
1651348720000|2022-04-30 19:58:40|1576.37|1558.57|1576.37|1558.57|1576.38|1558.58|1576.22|1558.42|7
1651348730000|2022-04-30 19:58:50|1576.38|1558.58|1576.69|1558.89|1576.69|1558.89|1576.28|1558.48|10
1651348740000|2022-04-30 19:59:00|1576.88|1559.08|1577.42|1559.62|1577.42|1559.62|1576.88|1559.08|10
1651348750000|2022-04-30 19:59:10|1577.39|1559.59|1577.41|1559.61|1577.43|1559.63|1577.24|1559.44|16
1651348760000|2022-04-30 19:59:20|1577.42|1559.62|1577.33|1559.53|1577.42|1559.62|1577.33|1559.53|5
1651348770000|2022-04-30 19:59:30|1577.38|1559.58|1577.38|1559.58|1577.39|1559.59|1577.36|1559.56|9
1651348780000|2022-04-30 19:59:40|1577.39|1559.59|1577.48|1559.68|1577.5|1559.7|1577.39|1559.59|12
1651348790000|2022-04-30 19:59:50|1577.42|1559.62|1577.42|1559.62|1577.44|1559.64|1577.42|1559.62|5
1651348800000|2022-04-30 20:00:00|1577.41|1559.61|1576.07|1558.27|1577.42|1559.62|1576.07|1558.27|22
1651348810000|2022-04-30 20:00:10|1575.67|1557.87|1576.3|1558.5|1576.3|1558.5|1574.95|1557.15|30
1651348820000|2022-04-30 20:00:20|1576.29|1558.49|1575.59|1557.79|1576.35|1558.55|1575.55|1557.75|9
1651348830000|2022-04-30 20:00:30|1575.48|1557.68|1573.57|1555.77|1575.48|1557.68|1573.37|1555.57|18
1651348840000|2022-04-30 20:00:40|1573.69|1555.89|1573.37|1555.57|1573.69|1555.89|1573.35|1555.55|14
1651348850000|2022-04-30 20:00:50|1573.35|1555.55|1573.56|1555.76|1573.56|1555.76|1573.25|1555.45|12
1651348860000|2022-04-30 20:01:00|1573.82|1556.02|1574.34|1556.54|1574.34|1556.54|1573.82|1556.02|19
1651348870000|2022-04-30 20:01:10|1574.35|1556.55|1574.38|1556.58|1574.39|1556.59|1574.35|1556.55|9
1651348880000|2022-04-30 20:01:20|1574.39|1556.59|1574.46|1556.66|1574.49|1556.69|1574.27|1556.47|18
1651348890000|2022-04-30 20:01:30|1574.49|1556.69|1574.52|1556.72|1574.94|1557.14|1574.47|1556.67|21
1651348900000|2022-04-30 20:01:40|1574.61|1556.81|1574.43|1556.63|1574.61|1556.81|1574.38|1556.58|10
1651348910000|2022-04-30 20:01:50|1574.41|1556.61|1574.41|1556.61|1574.43|1556.63|1574.41|1556.61|3
1651348920000|2022-04-30 20:02:00|1574.54|1556.74|1574.84|1557.04|1574.87|1557.07|1574.54|1556.74|13
1651348930000|2022-04-30 20:02:10|1574.87|1557.07|1574.58|1556.78|1575.05|1557.25|1574.54|1556.74|22
1651348940000|2022-04-30 20:02:20|1574.59|1556.79|1575.32|1557.52|1575.32|1557.52|1574.5|1556.7|15
1651348950000|2022-04-30 20:02:30|1575.24|1557.44|1574.65|1556.85|1575.32|1557.52|1574.63|1556.83|11
1651348960000|2022-04-30 20:02:40|1574.62|1556.82|1574.63|1556.83|1574.66|1556.86|1574.62|1556.82|4
1651348970000|2022-04-30 20:02:50|1574.66|1556.86|1574.48|1556.68|1574.66|1556.86|1574.42|1556.62|8
1651348980000|2022-04-30 20:03:00|1574.42|1556.62|1575.06|1557.26|1575.18|1557.38|1574.42|1556.62|19
1651348990000|2022-04-30 20:03:10|1575.18|1557.38|1574.6|1556.8|1575.23|1557.43|1574.6|1556.8|15
1651349000000|2022-04-30 20:03:20|1574.62|1556.82|1574.55|1556.75|1574.7|1556.9|1574.53|1556.73|9
1651349010000|2022-04-30 20:03:30|1574.41|1556.61|1574.53|1556.73|1574.53|1556.73|1574.41|1556.61|8
1651349020000|2022-04-30 20:03:40|1574.52|1556.72|1574.55|1556.75|1574.63|1556.83|1574.52|1556.72|14
1651349030000|2022-04-30 20:03:50|1574.51|1556.71|1575.25|1557.45|1575.25|1557.45|1574.51|1556.71|12
1651349040000|2022-04-30 20:04:00|1575.26|1557.46|1575.56|1557.76|1576.2|1558.4|1575.26|1557.46|17
1651349050000|2022-04-30 20:04:10|1575.4|1557.6|1575.55|1557.75|1575.56|1557.76|1575.4|1557.6|9
1651349060000|2022-04-30 20:04:20|1575.56|1557.76|1575.42|1557.62|1575.56|1557.76|1575.42|1557.62|6
1651349070000|2022-04-30 20:04:30|1575.43|1557.63|1575.42|1557.62|1575.43|1557.63|1575.42|1557.62|2
1651349080000|2022-04-30 20:04:40|1575.43|1557.63|1575.38|1557.58|1575.43|1557.63|1575.38|1557.58|13
1651349090000|2022-04-30 20:04:50|1575.28|1557.48|1574.44|1556.64|1575.28|1557.48|1574.44|1556.64|10
1651349100000|2022-04-30 20:05:00|1574.43|1556.63|1574.4|1556.6|1574.43|1556.63|1574.39|1556.59|6
1651349110000|2022-04-30 20:05:10|1574.41|1556.61|1574.41|1556.61|1574.41|1556.61|1574.37|1556.57|3
1651349120000|2022-04-30 20:05:20|1574.37|1556.57|1574.34|1556.54|1574.37|1556.57|1574.29|1556.49|4
1651349130000|2022-04-30 20:05:30|1574.39|1556.59|1574.44|1556.64|1574.46|1556.66|1574.37|1556.57|11
1651349140000|2022-04-30 20:05:40|1574.46|1556.66|1575.39|1557.59|1575.41|1557.61|1574.46|1556.66|14
1651349150000|2022-04-30 20:05:50|1575.4|1557.6|1575.39|1557.59|1575.4|1557.6|1575.39|1557.59|2
1651349160000|2022-04-30 20:06:00|1575.4|1557.6|1575.45|1557.65|1575.49|1557.69|1575.39|1557.59|9
1651349170000|2022-04-30 20:06:10|1575.43|1557.63|1575.37|1557.57|1575.44|1557.64|1575.37|1557.57|8
1651349180000|2022-04-30 20:06:20|1575.39|1557.59|1575.62|1557.82|1575.87|1558.07|1575.39|1557.59|18
1651349190000|2022-04-30 20:06:30|1575.57|1557.77|1576.07|1558.27|1576.07|1558.27|1575.56|1557.76|10
1651349200000|2022-04-30 20:06:40|1576.25|1558.45|1575.62|1557.82|1576.25|1558.45|1575.55|1557.75|17
1651349210000|2022-04-30 20:06:50|1575.63|1557.83|1575.63|1557.83|1575.63|1557.83|1575.58|1557.78|7
1651349220000|2022-04-30 20:07:00|1575.58|1557.78|1575.37|1557.57|1575.63|1557.83|1575.32|1557.52|15
1651349230000|2022-04-30 20:07:10|1575.39|1557.59|1575.5|1557.7|1575.51|1557.71|1575.18|1557.38|9
1651349240000|2022-04-30 20:07:20|1575.61|1557.81|1576.06|1558.26|1576.06|1558.26|1575.61|1557.81|11
1651349250000|2022-04-30 20:07:30|1576.13|1558.33|1576.29|1558.49|1576.31|1558.51|1576.13|1558.33|5
1651349260000|2022-04-30 20:07:40|1576.21|1558.41|1576.21|1558.41|1576.21|1558.41|1576.21|1558.41|1
1651349290000|2022-04-30 20:08:10|1575.98|1558.18|1575.59|1557.79|1575.98|1558.18|1575.48|1557.68|16
1651349300000|2022-04-30 20:08:20|1575.64|1557.84|1575.64|1557.84|1575.64|1557.84|1575.64|1557.84|1
1651349310000|2022-04-30 20:08:30|1575.59|1557.79|1575.39|1557.59|1575.64|1557.84|1575.35|1557.55|14
1651349320000|2022-04-30 20:08:40|1575.4|1557.6|1575.4|1557.6|1575.4|1557.6|1575.4|1557.6|1
1651349330000|2022-04-30 20:08:50|1575.41|1557.61|1575.44|1557.64|1575.44|1557.64|1575.33|1557.53|10
1651349340000|2022-04-30 20:09:00|1575.42|1557.62|1575.47|1557.67|1575.47|1557.67|1575.41|1557.61|7
1651349350000|2022-04-30 20:09:10|1575.41|1557.61|1575.22|1557.42|1575.47|1557.67|1575.21|1557.41|21
1651349360000|2022-04-30 20:09:20|1575.24|1557.44|1575.22|1557.42|1575.24|1557.44|1575.21|1557.41|23
1651349370000|2022-04-30 20:09:30|1575.2|1557.4|1575.28|1557.48|1575.4|1557.6|1575.2|1557.4|11
1651349380000|2022-04-30 20:09:40|1575.27|1557.47|1574.81|1557.01|1575.29|1557.49|1574.73|1556.93|14
1651349390000|2022-04-30 20:09:50|1574.83|1557.03|1574.81|1557.01|1574.83|1557.03|1574.81|1557.01|2
1651349400000|2022-04-30 20:10:00|1574.82|1557.02|1574.07|1556.27|1574.82|1557.02|1574.07|1556.27|8
1651349410000|2022-04-30 20:10:10|1574.11|1556.31|1572.47|1554.67|1574.11|1556.31|1572.42|1554.62|16
1651349420000|2022-04-30 20:10:20|1572.46|1554.66|1572.56|1554.76|1572.57|1554.77|1572.37|1554.57|15
1651349430000|2022-04-30 20:10:30|1572.48|1554.68|1572.45|1554.65|1572.48|1554.68|1572.34|1554.54|14
1651349440000|2022-04-30 20:10:40|1572.44|1554.64|1572.48|1554.68|1572.56|1554.76|1572.44|1554.64|10
1651349450000|2022-04-30 20:10:50|1572.37|1554.57|1572.48|1554.68|1572.53|1554.73|1572.37|1554.57|11
1651349460000|2022-04-30 20:11:00|1572.44|1554.64|1572.59|1554.79|1572.69|1554.89|1572.44|1554.64|14
1651349470000|2022-04-30 20:11:10|1572.54|1554.74|1571.9|1554.1|1572.57|1554.77|1571.87|1554.07|18
1651349480000|2022-04-30 20:11:20|1571.97|1554.17|1571.66|1553.86|1571.97|1554.17|1571.61|1553.81|6
1651349490000|2022-04-30 20:11:30|1571.53|1553.73|1570.52|1552.72|1571.53|1553.73|1570.41|1552.61|25
1651349500000|2022-04-30 20:11:40|1570.53|1552.73|1570.63|1552.83|1570.63|1552.83|1570.53|1552.73|4
1651349510000|2022-04-30 20:11:50|1570.5|1552.7|1570.51|1552.71|1570.61|1552.81|1570.46|1552.66|9
1651349520000|2022-04-30 20:12:00|1570.5|1552.7|1571.26|1553.46|1571.26|1553.46|1570.5|1552.7|17
1651349530000|2022-04-30 20:12:10|1571.27|1553.47|1571.27|1553.47|1571.27|1553.47|1571.22|1553.42|16
1651349540000|2022-04-30 20:12:20|1571.26|1553.46|1571.31|1553.51|1571.31|1553.51|1571.25|1553.45|9
1651349550000|2022-04-30 20:12:30|1571.19|1553.39|1570.61|1552.81|1571.19|1553.39|1570.48|1552.68|15
1651349560000|2022-04-30 20:12:40|1570.64|1552.84|1570.6|1552.8|1570.66|1552.86|1570.5|1552.7|10
1651349570000|2022-04-30 20:12:50|1570.64|1552.84|1570.65|1552.85|1570.65|1552.85|1570.62|1552.82|4
1651349580000|2022-04-30 20:13:00|1570.64|1552.84|1570.95|1553.15|1570.95|1553.15|1570.64|1552.84|11
1651349590000|2022-04-30 20:13:10|1571.24|1553.44|1572.27|1554.47|1572.27|1554.47|1571.24|1553.44|18
1651349600000|2022-04-30 20:13:20|1572.34|1554.54|1572.35|1554.55|1572.39|1554.59|1572.34|1554.54|6
1651349610000|2022-04-30 20:13:30|1572.49|1554.69|1572.16|1554.36|1572.59|1554.79|1572.16|1554.36|11
1651349620000|2022-04-30 20:13:40|1572.36|1554.56|1572.41|1554.61|1572.58|1554.78|1572.36|1554.56|6
1651349630000|2022-04-30 20:13:50|1572.37|1554.57|1571.68|1553.88|1572.37|1554.57|1571.57|1553.77|9
1651349640000|2022-04-30 20:14:00|1571.5|1553.7|1571.66|1553.86|1571.66|1553.86|1571.5|1553.7|4
1651349650000|2022-04-30 20:14:10|1571.7|1553.9|1572.26|1554.46|1572.26|1554.46|1571.7|1553.9|12
1651349660000|2022-04-30 20:14:20|1572.19|1554.39|1571.58|1553.78|1572.21|1554.41|1571.52|1553.72|13
1651349670000|2022-04-30 20:14:30|1571.52|1553.72|1571.52|1553.72|1571.52|1553.72|1571.52|1553.72|1
1651349680000|2022-04-30 20:14:40|1571.33|1553.53|1570.27|1552.47|1571.33|1553.53|1570.27|1552.47|8
1651349690000|2022-04-30 20:14:50|1570.26|1552.46|1570.49|1552.69|1570.5|1552.7|1570.25|1552.45|12
1651349700000|2022-04-30 20:15:00|1570.52|1552.72|1570.78|1552.98|1571.27|1553.47|1570.52|1552.72|22
1651349710000|2022-04-30 20:15:10|1570.74|1552.94|1570.66|1552.86|1570.74|1552.94|1570.59|1552.79|13
1651349720000|2022-04-30 20:15:20|1570.65|1552.85|1570.65|1552.85|1570.65|1552.85|1570.6|1552.8|3
1651349730000|2022-04-30 20:15:30|1570.42|1552.62|1571.18|1553.38|1571.2|1553.4|1570.42|1552.62|12
1651349740000|2022-04-30 20:15:40|1571.16|1553.36|1571.21|1553.41|1571.47|1553.67|1571.16|1553.36|15
1651349750000|2022-04-30 20:15:50|1571.33|1553.53|1570.4|1552.6|1571.35|1553.55|1570.4|1552.6|12
1651349760000|2022-04-30 20:16:00|1570.41|1552.61|1570.24|1552.44|1570.57|1552.77|1570.23|1552.43|8
1651349770000|2022-04-30 20:16:10|1570.3|1552.5|1570.46|1552.66|1570.49|1552.69|1570.3|1552.5|7
1651349780000|2022-04-30 20:16:20|1570.44|1552.64|1570.34|1552.54|1570.45|1552.65|1570.33|1552.53|9
1651349790000|2022-04-30 20:16:30|1570.35|1552.55|1570.43|1552.63|1570.44|1552.64|1570.34|1552.54|8
1651349800000|2022-04-30 20:16:40|1570.34|1552.54|1570.31|1552.51|1570.43|1552.63|1570.31|1552.51|4
1651349810000|2022-04-30 20:16:50|1570.33|1552.53|1569.68|1551.88|1570.33|1552.53|1569.62|1551.82|12
1651349820000|2022-04-30 20:17:00|1569.5|1551.7|1569.5|1551.7|1569.5|1551.7|1569.5|1551.7|1
1651349830000|2022-04-30 20:17:10|1569.52|1551.72|1572.63|1554.83|1572.64|1554.84|1569.52|1551.72|26
1651349840000|2022-04-30 20:17:20|1572.62|1554.82|1573.44|1555.64|1573.44|1555.64|1572.54|1554.74|19
1651349850000|2022-04-30 20:17:30|1573.51|1555.71|1573.74|1555.94|1573.94|1556.14|1573.5|1555.7|12
1651349860000|2022-04-30 20:17:40|1573.94|1556.14|1574.55|1556.75|1574.55|1556.75|1573.94|1556.14|17
1651349870000|2022-04-30 20:17:50|1574.54|1556.74|1575.35|1557.55|1575.35|1557.55|1574.54|1556.74|11
1651349880000|2022-04-30 20:18:00|1575.36|1557.56|1576.36|1558.56|1576.36|1558.56|1575.35|1557.55|7
1651349890000|2022-04-30 20:18:10|1576.4|1558.6|1576.41|1558.61|1576.42|1558.62|1576.39|1558.59|6
1651349900000|2022-04-30 20:18:20|1576.66|1558.86|1577.37|1559.57|1577.37|1559.57|1576.66|1558.86|9
1651349910000|2022-04-30 20:18:30|1577.4|1559.6|1575.72|1557.92|1577.4|1559.6|1575.72|1557.92|23
1651349920000|2022-04-30 20:18:40|1575.73|1557.93|1575.37|1557.57|1575.73|1557.93|1575.24|1557.44|18
1651349930000|2022-04-30 20:18:50|1575.38|1557.58|1574.49|1556.69|1575.48|1557.68|1574.49|1556.69|15
1651349940000|2022-04-30 20:19:00|1574.41|1556.61|1574.53|1556.73|1574.54|1556.74|1574.41|1556.61|17
1651349950000|2022-04-30 20:19:10|1574.51|1556.71|1574.51|1556.71|1574.53|1556.73|1574.48|1556.68|9
1651349960000|2022-04-30 20:19:20|1574.38|1556.58|1574.38|1556.58|1574.38|1556.58|1574.38|1556.58|1
1651349970000|2022-04-30 20:19:30|1574.14|1556.34|1574.26|1556.46|1574.38|1556.58|1574.14|1556.34|10
1651349980000|2022-04-30 20:19:40|1574.25|1556.45|1574.26|1556.46|1574.26|1556.46|1574.25|1556.45|2
1651349990000|2022-04-30 20:19:50|1574.56|1556.76|1574.54|1556.74|1574.56|1556.76|1574.54|1556.74|5
1651350000000|2022-04-30 20:20:00|1574.55|1556.75|1574.99|1557.19|1575.05|1557.25|1574.54|1556.74|15
1651350010000|2022-04-30 20:20:10|1574.91|1557.11|1576.1|1558.3|1576.22|1558.42|1574.91|1557.11|12
1651350020000|2022-04-30 20:20:20|1575.96|1558.16|1575.95|1558.15|1576.06|1558.26|1575.87|1558.07|13
1651350030000|2022-04-30 20:20:30|1575.93|1558.13|1576.36|1558.56|1576.43|1558.63|1575.93|1558.13|19
1651350040000|2022-04-30 20:20:40|1576.51|1558.71|1575.63|1557.83|1576.51|1558.71|1575.63|1557.83|17
1651350050000|2022-04-30 20:20:50|1575.5|1557.7|1575.51|1557.71|1575.51|1557.71|1575.5|1557.7|2
1651350060000|2022-04-30 20:21:00|1575.48|1557.68|1573.74|1555.94|1575.48|1557.68|1573.74|1555.94|20
1651350070000|2022-04-30 20:21:10|1573.67|1555.87|1572.69|1554.89|1573.67|1555.87|1572.53|1554.73|30
1651350080000|2022-04-30 20:21:20|1572.49|1554.69|1572.43|1554.63|1572.69|1554.89|1572.43|1554.63|14
1651350090000|2022-04-30 20:21:30|1572.44|1554.64|1571.1|1553.3|1572.44|1554.64|1571.1|1553.3|17
1651350100000|2022-04-30 20:21:40|1570.89|1553.09|1569.48|1551.68|1571.2|1553.4|1569.48|1551.68|29
1651350110000|2022-04-30 20:21:50|1569.49|1551.69|1569.6|1551.8|1570.26|1552.46|1569.49|1551.69|20
1651350120000|2022-04-30 20:22:00|1569.57|1551.77|1570.65|1552.85|1571.08|1553.28|1569.57|1551.77|28
1651350130000|2022-04-30 20:22:10|1570.64|1552.84|1569.3|1551.5|1570.64|1552.84|1569.3|1551.5|16
1651350140000|2022-04-30 20:22:20|1569.31|1551.51|1568.61|1550.81|1569.31|1551.51|1568.61|1550.81|15
1651350150000|2022-04-30 20:22:30|1568.6|1550.8|1567.75|1549.95|1568.62|1550.82|1567.75|1549.95|11
1651350160000|2022-04-30 20:22:40|1567.73|1549.93|1569.22|1551.42|1569.22|1551.42|1567.32|1549.52|26
1651350170000|2022-04-30 20:22:50|1569.25|1551.45|1570.06|1552.26|1570.45|1552.65|1569.25|1551.45|19
1651350180000|2022-04-30 20:23:00|1570.11|1552.31|1570.3|1552.5|1570.3|1552.5|1569.84|1552.04|19
1651350190000|2022-04-30 20:23:10|1570.31|1552.51|1570.37|1552.57|1570.4|1552.6|1570.31|1552.51|8
1651350200000|2022-04-30 20:23:20|1570.41|1552.61|1570.8|1553|1571.28|1553.48|1570.36|1552.56|26
1651350210000|2022-04-30 20:23:30|1570.76|1552.96|1570.34|1552.54|1570.76|1552.96|1570.34|1552.54|9
1651350220000|2022-04-30 20:23:40|1570.29|1552.49|1570.53|1552.73|1570.53|1552.73|1570.21|1552.41|16
1651350230000|2022-04-30 20:23:50|1570.54|1552.74|1570.46|1552.66|1570.57|1552.77|1570.36|1552.56|20
1651350240000|2022-04-30 20:24:00|1570.48|1552.68|1570.54|1552.74|1570.57|1552.77|1570.48|1552.68|7
1651350250000|2022-04-30 20:24:10|1570.55|1552.75|1570.55|1552.75|1570.55|1552.75|1570.12|1552.32|21
1651350260000|2022-04-30 20:24:20|1570.4|1552.6|1570.22|1552.42|1570.4|1552.6|1570.07|1552.27|21
1651350270000|2022-04-30 20:24:30|1570.23|1552.43|1570.29|1552.49|1570.29|1552.49|1570.23|1552.43|3
1651350280000|2022-04-30 20:24:40|1570.31|1552.51|1570.49|1552.69|1570.55|1552.75|1570.2|1552.4|11
1651350290000|2022-04-30 20:24:50|1570.48|1552.68|1570.53|1552.73|1570.54|1552.74|1570.48|1552.68|3
1651350300000|2022-04-30 20:25:00|1570.55|1552.75|1570.52|1552.72|1570.55|1552.75|1570.52|1552.72|5
1651350310000|2022-04-30 20:25:10|1570.53|1552.73|1570.52|1552.72|1570.54|1552.74|1570.51|1552.71|7
1651350320000|2022-04-30 20:25:20|1570.51|1552.71|1570.54|1552.74|1570.54|1552.74|1570.51|1552.71|7
1651350330000|2022-04-30 20:25:30|1570.52|1552.72|1570.57|1552.77|1570.59|1552.79|1570.52|1552.72|12
1651350350000|2022-04-30 20:25:50|1570.56|1552.76|1570.52|1552.72|1570.56|1552.76|1570.52|1552.72|3
1651350360000|2022-04-30 20:26:00|1570.49|1552.69|1570.48|1552.68|1570.56|1552.76|1570.42|1552.62|9
1651350370000|2022-04-30 20:26:10|1570.42|1552.62|1570.48|1552.68|1570.48|1552.68|1570.42|1552.62|2
1651350380000|2022-04-30 20:26:20|1570.56|1552.76|1570.56|1552.76|1570.56|1552.76|1570.56|1552.76|1
1651350390000|2022-04-30 20:26:30|1570.57|1552.77|1570.49|1552.69|1570.57|1552.77|1570.49|1552.69|4
1651350400000|2022-04-30 20:26:40|1570.48|1552.68|1570.38|1552.58|1570.48|1552.68|1570.38|1552.58|13
1651350410000|2022-04-30 20:26:50|1570.33|1552.53|1570.33|1552.53|1570.33|1552.53|1570.33|1552.53|1
1651350420000|2022-04-30 20:27:00|1570.26|1552.46|1569.33|1551.53|1570.26|1552.46|1569.29|1551.49|12
1651350430000|2022-04-30 20:27:10|1569.49|1551.69|1569.52|1551.72|1570.18|1552.38|1569.49|1551.69|16
1651350440000|2022-04-30 20:27:20|1569.51|1551.71|1569.5|1551.7|1569.51|1551.71|1569.5|1551.7|2
1651350450000|2022-04-30 20:27:30|1569.49|1551.69|1569.49|1551.69|1569.49|1551.69|1569.49|1551.69|1
1651350460000|2022-04-30 20:27:40|1569.5|1551.7|1569.36|1551.56|1569.5|1551.7|1569.36|1551.56|9
1651350470000|2022-04-30 20:27:50|1569.12|1551.32|1569.33|1551.53|1569.33|1551.53|1569.1|1551.3|7
1651350480000|2022-04-30 20:28:00|1569.43|1551.63|1569.39|1551.59|1569.43|1551.63|1569.39|1551.59|2
1651350490000|2022-04-30 20:28:10|1569.33|1551.53|1569.72|1551.92|1570.31|1552.51|1569.33|1551.53|15
1651350500000|2022-04-30 20:28:20|1569.71|1551.91|1569.37|1551.57|1569.71|1551.91|1569.37|1551.57|9
1651350510000|2022-04-30 20:28:30|1569.33|1551.53|1568.97|1551.17|1569.33|1551.53|1568.68|1550.88|7
1651350520000|2022-04-30 20:28:40|1568.98|1551.18|1568.54|1550.74|1568.99|1551.19|1568.53|1550.73|14
1651350530000|2022-04-30 20:28:50|1568.49|1550.69|1568.49|1550.69|1568.56|1550.76|1568.48|1550.68|10
1651350540000|2022-04-30 20:29:00|1568.4|1550.6|1568.4|1550.6|1568.49|1550.69|1568.34|1550.54|13
1651350550000|2022-04-30 20:29:10|1568.43|1550.63|1568.16|1550.36|1568.43|1550.63|1568.15|1550.35|8
1651350560000|2022-04-30 20:29:20|1568.3|1550.5|1568.27|1550.47|1568.32|1550.52|1568.19|1550.39|10
1651350570000|2022-04-30 20:29:30|1568.28|1550.48|1568.53|1550.73|1568.53|1550.73|1568.28|1550.48|5
1651350580000|2022-04-30 20:29:40|1568.54|1550.74|1568.53|1550.73|1568.56|1550.76|1568.52|1550.72|12
1651350590000|2022-04-30 20:29:50|1568.54|1550.74|1568.54|1550.74|1568.55|1550.75|1568.47|1550.67|7
1651350600000|2022-04-30 20:30:00|1568.53|1550.73|1568.47|1550.67|1568.55|1550.75|1568.41|1550.61|8
1651350610000|2022-04-30 20:30:10|1568.35|1550.55|1566.95|1549.15|1568.35|1550.55|1566.92|1549.12|25
1651350620000|2022-04-30 20:30:20|1566.97|1549.17|1568.03|1550.23|1568.03|1550.23|1566.59|1548.79|23
1651350630000|2022-04-30 20:30:30|1568.07|1550.27|1567.48|1549.68|1568.58|1550.78|1567.47|1549.67|19
1651350640000|2022-04-30 20:30:40|1567.47|1549.67|1567.15|1549.35|1567.47|1549.67|1567.15|1549.35|6
1651350650000|2022-04-30 20:30:50|1567.14|1549.34|1568.11|1550.31|1568.11|1550.31|1567.14|1549.34|20
1651350660000|2022-04-30 20:31:00|1568.12|1550.32|1568.24|1550.44|1568.25|1550.45|1568.12|1550.32|5
1651350670000|2022-04-30 20:31:10|1568.25|1550.45|1568.25|1550.45|1568.25|1550.45|1568.25|1550.45|1
1651350680000|2022-04-30 20:31:20|1568.23|1550.43|1568.23|1550.43|1568.37|1550.57|1568.23|1550.43|7
1651350690000|2022-04-30 20:31:30|1568.22|1550.42|1568.36|1550.56|1568.4|1550.6|1568.22|1550.42|11
1651350700000|2022-04-30 20:31:40|1568.37|1550.57|1568.32|1550.52|1568.81|1551.01|1568.31|1550.51|13
1651350710000|2022-04-30 20:31:50|1568.3|1550.5|1567.75|1549.95|1568.32|1550.52|1567.74|1549.94|11
1651350720000|2022-04-30 20:32:00|1567.76|1549.96|1568.35|1550.55|1568.35|1550.55|1567.76|1549.96|14
1651350730000|2022-04-30 20:32:10|1568.36|1550.56|1568.35|1550.55|1568.36|1550.56|1568.29|1550.49|8
1651350740000|2022-04-30 20:32:20|1568.34|1550.54|1568.64|1550.84|1569.13|1551.33|1568.31|1550.51|14
1651350750000|2022-04-30 20:32:30|1568.66|1550.86|1569.33|1551.53|1569.33|1551.53|1568.63|1550.83|13
1651350760000|2022-04-30 20:32:40|1569.37|1551.57|1569.37|1551.57|1569.37|1551.57|1569.37|1551.57|1
1651350770000|2022-04-30 20:32:50|1569.28|1551.48|1569.03|1551.23|1569.28|1551.48|1569.03|1551.23|7
1651350780000|2022-04-30 20:33:00|1569.17|1551.37|1568.96|1551.16|1569.26|1551.46|1568.92|1551.12|7
1651350790000|2022-04-30 20:33:10|1569.1|1551.3|1569.35|1551.55|1569.4|1551.6|1569.1|1551.3|13
1651350800000|2022-04-30 20:33:20|1569.37|1551.57|1570.02|1552.22|1570.03|1552.23|1569.33|1551.53|15
1651350810000|2022-04-30 20:33:30|1570.16|1552.36|1570.09|1552.29|1570.17|1552.37|1570.09|1552.29|5
1651350820000|2022-04-30 20:33:40|1570.17|1552.37|1570.18|1552.38|1570.18|1552.38|1570.16|1552.36|6
1651350830000|2022-04-30 20:33:50|1570.21|1552.41|1570.21|1552.41|1570.22|1552.42|1570.2|1552.4|6
1651350840000|2022-04-30 20:34:00|1570.22|1552.42|1570.49|1552.69|1570.52|1552.72|1570.2|1552.4|8
1651350850000|2022-04-30 20:34:10|1570.52|1552.72|1570.51|1552.71|1570.52|1552.72|1570.37|1552.57|11
1651350860000|2022-04-30 20:34:20|1570.43|1552.63|1570.53|1552.73|1570.53|1552.73|1570.43|1552.63|6
1651350870000|2022-04-30 20:34:30|1570.44|1552.64|1570.46|1552.66|1570.53|1552.73|1570.24|1552.44|14
1651350880000|2022-04-30 20:34:40|1570.49|1552.69|1569.74|1551.94|1570.49|1552.69|1569.62|1551.82|15
1651350890000|2022-04-30 20:34:50|1569.75|1551.95|1569.66|1551.86|1569.75|1551.95|1569.58|1551.78|8
1651350900000|2022-04-30 20:35:00|1569.35|1551.55|1568.68|1550.88|1569.35|1551.55|1568.64|1550.84|7
1651350910000|2022-04-30 20:35:10|1568.41|1550.61|1567.58|1549.78|1568.41|1550.61|1567.57|1549.77|19
1651350920000|2022-04-30 20:35:20|1567.61|1549.81|1567.55|1549.75|1567.61|1549.81|1567.55|1549.75|5
1651350930000|2022-04-30 20:35:30|1567.52|1549.72|1567.56|1549.76|1567.57|1549.77|1567.5|1549.7|9
1651350940000|2022-04-30 20:35:40|1567.52|1549.72|1567.23|1549.43|1567.53|1549.73|1567.16|1549.36|18
1651350950000|2022-04-30 20:35:50|1566.73|1548.93|1566.68|1548.88|1566.77|1548.97|1566.63|1548.83|15
1651350960000|2022-04-30 20:36:00|1566.69|1548.89|1567.41|1549.61|1567.41|1549.61|1566.69|1548.89|15
1651350970000|2022-04-30 20:36:10|1567.39|1549.59|1567.34|1549.54|1567.41|1549.61|1567.31|1549.51|8
1651350980000|2022-04-30 20:36:20|1567.33|1549.53|1566.6|1548.8|1567.34|1549.54|1566.6|1548.8|16
1651350990000|2022-04-30 20:36:30|1566.64|1548.84|1566.52|1548.72|1566.71|1548.91|1566.52|1548.72|10
1651351000000|2022-04-30 20:36:40|1566.53|1548.73|1567.22|1549.42|1567.22|1549.42|1566.45|1548.65|19
1651351010000|2022-04-30 20:36:50|1567.21|1549.41|1567.2|1549.4|1567.21|1549.41|1567.17|1549.37|5
1651351020000|2022-04-30 20:37:00|1567.47|1549.67|1567.48|1549.68|1567.48|1549.68|1567.46|1549.66|4
1651351030000|2022-04-30 20:37:10|1567.49|1549.69|1568.58|1550.78|1569.08|1551.28|1567.48|1549.68|18
1651351040000|2022-04-30 20:37:20|1568.6|1550.8|1568.57|1550.77|1568.76|1550.96|1568.57|1550.77|14
1651351050000|2022-04-30 20:37:30|1568.39|1550.59|1568.39|1550.59|1568.39|1550.59|1568.39|1550.59|1
1651351060000|2022-04-30 20:37:40|1568.57|1550.77|1567.96|1550.16|1568.57|1550.77|1567.96|1550.16|14
1651351070000|2022-04-30 20:37:50|1568|1550.2|1567.64|1549.84|1568.13|1550.33|1567.44|1549.64|13
1651351080000|2022-04-30 20:38:00|1567.45|1549.65|1568.05|1550.25|1568.05|1550.25|1567.33|1549.53|13
1651351100000|2022-04-30 20:38:20|1568.14|1550.34|1567.71|1549.91|1568.47|1550.67|1567.68|1549.88|13
1651351110000|2022-04-30 20:38:30|1567.77|1549.97|1567.44|1549.64|1567.77|1549.97|1567.44|1549.64|3
1651351120000|2022-04-30 20:38:40|1567.41|1549.61|1568.33|1550.53|1568.33|1550.53|1567.41|1549.61|17
1651351130000|2022-04-30 20:38:50|1568.4|1550.6|1568.27|1550.47|1568.41|1550.61|1568.27|1550.47|15
1651351140000|2022-04-30 20:39:00|1568.54|1550.74|1568.6|1550.8|1568.6|1550.8|1568.54|1550.74|4
1651351150000|2022-04-30 20:39:10|1568.55|1550.75|1568.68|1550.88|1568.68|1550.88|1568.55|1550.75|9
1651351160000|2022-04-30 20:39:20|1568.86|1551.06|1569.51|1551.71|1569.51|1551.71|1568.86|1551.06|10
1651351170000|2022-04-30 20:39:30|1569.48|1551.68|1569.48|1551.68|1569.48|1551.68|1569.48|1551.68|1
1651351180000|2022-04-30 20:39:40|1569.49|1551.69|1569.95|1552.15|1570.17|1552.37|1569.49|1551.69|12
1651351190000|2022-04-30 20:39:50|1570.1|1552.3|1569.6|1551.8|1570.26|1552.46|1569.53|1551.73|15
1651351200000|2022-04-30 20:40:00|1569.41|1551.61|1568.37|1550.57|1569.41|1551.61|1568.27|1550.47|24
1651351210000|2022-04-30 20:40:10|1568.42|1550.62|1568.31|1550.51|1568.42|1550.62|1568.06|1550.26|10
1651351220000|2022-04-30 20:40:20|1568.3|1550.5|1568.5|1550.7|1568.5|1550.7|1568.27|1550.47|13
1651351230000|2022-04-30 20:40:30|1568.52|1550.72|1568.64|1550.84|1569.01|1551.21|1568.52|1550.72|23
1651351240000|2022-04-30 20:40:40|1568.65|1550.85|1569.22|1551.42|1569.3|1551.5|1568.65|1550.85|11
1651351250000|2022-04-30 20:40:50|1569.17|1551.37|1569.34|1551.54|1569.35|1551.55|1569.17|1551.37|9
1651351260000|2022-04-30 20:41:00|1569.29|1551.49|1569.37|1551.57|1569.4|1551.6|1569.29|1551.49|8
1651351270000|2022-04-30 20:41:10|1568.94|1551.14|1568.55|1550.75|1568.94|1551.14|1568.42|1550.62|13
1651351280000|2022-04-30 20:41:20|1568.42|1550.62|1567.33|1549.53|1568.42|1550.62|1567.21|1549.41|22
1651351290000|2022-04-30 20:41:30|1567.36|1549.56|1568.18|1550.38|1568.2|1550.4|1567.34|1549.54|17
1651351300000|2022-04-30 20:41:40|1568.16|1550.36|1568.38|1550.58|1568.38|1550.58|1568.16|1550.36|3
1651351310000|2022-04-30 20:41:50|1568.41|1550.61|1568.58|1550.78|1568.58|1550.78|1568.37|1550.57|10
1651351320000|2022-04-30 20:42:00|1568.6|1550.8|1568.6|1550.8|1568.6|1550.8|1568.52|1550.72|3
1651351330000|2022-04-30 20:42:10|1568.56|1550.76|1568.42|1550.62|1568.56|1550.76|1568.34|1550.54|5
1651351340000|2022-04-30 20:42:20|1568.46|1550.66|1567.71|1549.91|1568.46|1550.66|1567.71|1549.91|12
1651351350000|2022-04-30 20:42:30|1567.67|1549.87|1567.53|1549.73|1567.67|1549.87|1567.53|1549.73|2
1651351360000|2022-04-30 20:42:40|1567.57|1549.77|1567.5|1549.7|1568.19|1550.39|1567.5|1549.7|18
1651351370000|2022-04-30 20:42:50|1567.49|1549.69|1567.61|1549.81|1567.61|1549.81|1567.49|1549.69|5
1651351380000|2022-04-30 20:43:00|1567.6|1549.8|1567.61|1549.81|1567.61|1549.81|1567.59|1549.79|4
1651351390000|2022-04-30 20:43:10|1567.64|1549.84|1567.61|1549.81|1567.65|1549.85|1567.61|1549.81|4
1651351400000|2022-04-30 20:43:20|1567.71|1549.91|1568.35|1550.55|1568.35|1550.55|1567.71|1549.91|8
1651351410000|2022-04-30 20:43:30|1568.36|1550.56|1568.65|1550.85|1568.69|1550.89|1568.36|1550.56|11
1651351420000|2022-04-30 20:43:40|1568.63|1550.83|1568.65|1550.85|1568.68|1550.88|1568.56|1550.76|7
1651351430000|2022-04-30 20:43:50|1568.66|1550.86|1568.6|1550.8|1568.73|1550.93|1568.6|1550.8|8
1651351440000|2022-04-30 20:44:00|1568.59|1550.79|1568.49|1550.69|1568.59|1550.79|1568.43|1550.63|9
1651351450000|2022-04-30 20:44:10|1568.48|1550.68|1568.43|1550.63|1568.48|1550.68|1568.43|1550.63|5
1651351460000|2022-04-30 20:44:20|1568.47|1550.67|1568.47|1550.67|1568.47|1550.67|1568.47|1550.67|1
1651351470000|2022-04-30 20:44:30|1568.46|1550.66|1567.6|1549.8|1568.49|1550.69|1567.56|1549.76|12
1651351480000|2022-04-30 20:44:40|1567.4|1549.6|1567.45|1549.65|1567.6|1549.8|1567.4|1549.6|5
1651351500000|2022-04-30 20:45:00|1567.47|1549.67|1567.46|1549.66|1567.47|1549.67|1567.45|1549.65|6
1651351510000|2022-04-30 20:45:10|1567.55|1549.75|1568.55|1550.75|1568.55|1550.75|1567.55|1549.75|15
1651351520000|2022-04-30 20:45:20|1568.54|1550.74|1567.51|1549.71|1568.54|1550.74|1567.46|1549.66|18
1651351530000|2022-04-30 20:45:30|1567.52|1549.72|1567.37|1549.57|1567.52|1549.72|1567.28|1549.48|6
1651351540000|2022-04-30 20:45:40|1567.32|1549.52|1566.47|1548.67|1567.37|1549.57|1566.47|1548.67|8
1651351550000|2022-04-30 20:45:50|1566.46|1548.66|1566.14|1548.34|1566.64|1548.84|1566.14|1548.34|11
1651351560000|2022-04-30 20:46:00|1566.18|1548.38|1566.21|1548.41|1566.22|1548.42|1566.14|1548.34|17
1651351580000|2022-04-30 20:46:20|1566.24|1548.44|1566.29|1548.49|1566.29|1548.49|1565.64|1547.84|11
1651351590000|2022-04-30 20:46:30|1566.28|1548.48|1567.14|1549.34|1567.14|1549.34|1566.28|1548.48|18
1651351600000|2022-04-30 20:46:40|1567.15|1549.35|1567.23|1549.43|1567.23|1549.43|1567.07|1549.27|10
1651351610000|2022-04-30 20:46:50|1567.22|1549.42|1567.25|1549.45|1567.25|1549.45|1567.22|1549.42|3
1651351620000|2022-04-30 20:47:00|1567.24|1549.44|1566.83|1549.03|1567.44|1549.64|1566.83|1549.03|10
1651351630000|2022-04-30 20:47:10|1566.87|1549.07|1566.44|1548.64|1566.87|1549.07|1566.38|1548.58|11
1651351640000|2022-04-30 20:47:20|1566.46|1548.66|1566.32|1548.52|1566.46|1548.66|1566.17|1548.37|7
1651351650000|2022-04-30 20:47:30|1566.4|1548.6|1566.32|1548.52|1566.4|1548.6|1566.32|1548.52|2
1651351660000|2022-04-30 20:47:40|1566.29|1548.49|1566.42|1548.62|1566.42|1548.62|1566.29|1548.49|8
1651351670000|2022-04-30 20:47:50|1566.43|1548.63|1566.43|1548.63|1566.45|1548.65|1566.4|1548.6|5
1651351680000|2022-04-30 20:48:00|1566.44|1548.64|1565.75|1547.95|1566.59|1548.79|1565.75|1547.95|16
1651351690000|2022-04-30 20:48:10|1565.6|1547.8|1565.47|1547.67|1565.6|1547.8|1565.46|1547.66|3
1651351700000|2022-04-30 20:48:20|1565.49|1547.69|1565.7|1547.9|1566.16|1548.36|1565.46|1547.66|14
1651351710000|2022-04-30 20:48:30|1565.68|1547.88|1565.61|1547.81|1565.69|1547.89|1565.5|1547.7|12
1651351720000|2022-04-30 20:48:40|1565.65|1547.85|1565.63|1547.83|1565.65|1547.85|1565.52|1547.72|5
1651351730000|2022-04-30 20:48:50|1565.6|1547.8|1566.24|1548.44|1566.26|1548.46|1565.55|1547.75|15
1651351740000|2022-04-30 20:49:00|1566.37|1548.57|1566.32|1548.52|1566.43|1548.63|1566.32|1548.52|9
1651351750000|2022-04-30 20:49:10|1566.33|1548.53|1566.38|1548.58|1566.38|1548.58|1566.23|1548.43|7
1651351760000|2022-04-30 20:49:20|1566.51|1548.71|1567.15|1549.35|1567.15|1549.35|1566.51|1548.71|11
1651351770000|2022-04-30 20:49:30|1567.14|1549.34|1567.02|1549.22|1567.14|1549.34|1567.02|1549.22|5
1651351780000|2022-04-30 20:49:40|1567|1549.2|1566.51|1548.71|1567.4|1549.6|1566.51|1548.71|16
1651351790000|2022-04-30 20:49:50|1566.46|1548.66|1565.88|1548.08|1566.57|1548.77|1565.88|1548.08|14
1651351800000|2022-04-30 20:50:00|1565.75|1547.95|1566.13|1548.33|1566.28|1548.48|1565.54|1547.74|22
1651351810000|2022-04-30 20:50:10|1566.16|1548.36|1566.19|1548.39|1566.19|1548.39|1566.16|1548.36|3
1651351820000|2022-04-30 20:50:20|1566.2|1548.4|1566.2|1548.4|1566.2|1548.4|1566.2|1548.4|1
1651351830000|2022-04-30 20:50:30|1566.21|1548.41|1566.42|1548.62|1566.57|1548.77|1566.21|1548.41|10
1651351840000|2022-04-30 20:50:40|1566.44|1548.64|1566.4|1548.6|1566.44|1548.64|1566.4|1548.6|3
1651351860000|2022-04-30 20:51:00|1566.43|1548.63|1566.43|1548.63|1566.43|1548.63|1566.43|1548.63|1
1651351870000|2022-04-30 20:51:10|1566.55|1548.75|1566.58|1548.78|1566.6|1548.8|1566.55|1548.75|8
1651351880000|2022-04-30 20:51:20|1566.55|1548.75|1566.59|1548.79|1566.59|1548.79|1566.55|1548.75|4
1651351890000|2022-04-30 20:51:30|1566.55|1548.75|1566.59|1548.79|1566.59|1548.79|1566.55|1548.75|2
1651351900000|2022-04-30 20:51:40|1566.58|1548.78|1566.59|1548.79|1566.59|1548.79|1566.58|1548.78|2
1651351910000|2022-04-30 20:51:50|1566.73|1548.93|1565.55|1547.75|1566.73|1548.93|1565.55|1547.75|15
1651351920000|2022-04-30 20:52:00|1565.56|1547.76|1565.56|1547.76|1565.59|1547.79|1565.56|1547.76|3
1651351930000|2022-04-30 20:52:10|1565.51|1547.71|1565.18|1547.38|1565.51|1547.71|1565.18|1547.38|7
1651351940000|2022-04-30 20:52:20|1565.15|1547.35|1563.07|1545.27|1565.15|1547.35|1563.03|1545.23|23
1651351950000|2022-04-30 20:52:30|1563.13|1545.33|1563.51|1545.71|1563.51|1545.71|1563.13|1545.33|15
1651351960000|2022-04-30 20:52:40|1563.63|1545.83|1562.25|1544.45|1563.63|1545.83|1562.25|1544.45|18
1651351970000|2022-04-30 20:52:50|1562.27|1544.47|1562.44|1544.64|1562.44|1544.64|1562.19|1544.39|16
1651351980000|2022-04-30 20:53:00|1562.34|1544.54|1562.43|1544.63|1562.43|1544.63|1562.13|1544.33|18
1651351990000|2022-04-30 20:53:10|1562.38|1544.58|1562.34|1544.54|1562.38|1544.58|1562.29|1544.49|10
1651352000000|2022-04-30 20:53:20|1562.32|1544.52|1563.67|1545.87|1563.8|1546|1562.32|1544.52|21
1651352010000|2022-04-30 20:53:30|1563.65|1545.85|1562.8|1545|1563.65|1545.85|1562.63|1544.83|21
1651352020000|2022-04-30 20:53:40|1562.79|1544.99|1562.8|1545|1562.81|1545.01|1562.76|1544.96|7
1651352030000|2022-04-30 20:53:50|1562.77|1544.97|1562.6|1544.8|1562.77|1544.97|1562.6|1544.8|11
1651352040000|2022-04-30 20:54:00|1562.62|1544.82|1562.2|1544.4|1562.62|1544.82|1561.77|1543.97|17
1651352050000|2022-04-30 20:54:10|1562.19|1544.39|1562.37|1544.57|1562.51|1544.71|1562.16|1544.36|14
1651352060000|2022-04-30 20:54:20|1562.34|1544.54|1562.45|1544.65|1562.46|1544.66|1562.23|1544.43|8
1651352070000|2022-04-30 20:54:30|1562.32|1544.52|1562.32|1544.52|1562.45|1544.65|1562.32|1544.52|3
1651352080000|2022-04-30 20:54:40|1562.35|1544.55|1562.52|1544.72|1562.53|1544.73|1562.35|1544.55|7
1651352090000|2022-04-30 20:54:50|1562.53|1544.73|1562.55|1544.75|1562.55|1544.75|1562.44|1544.64|8
1651352100000|2022-04-30 20:55:00|1562.56|1544.76|1563.57|1545.77|1563.66|1545.86|1562.56|1544.76|20
1651352110000|2022-04-30 20:55:10|1563.61|1545.81|1563.61|1545.81|1563.64|1545.84|1563.61|1545.81|4
1651352120000|2022-04-30 20:55:20|1563.63|1545.83|1563.05|1545.25|1563.8|1546|1562.84|1545.04|13
1651352130000|2022-04-30 20:55:30|1562.78|1544.98|1562.63|1544.83|1562.78|1544.98|1562.63|1544.83|13
1651352140000|2022-04-30 20:55:40|1562.4|1544.6|1562.14|1544.34|1562.4|1544.6|1562.14|1544.34|3
1651352150000|2022-04-30 20:55:50|1561.74|1543.94|1561.05|1543.25|1561.74|1543.94|1560.62|1542.82|20
1651352160000|2022-04-30 20:56:00|1561.03|1543.23|1560.7|1542.9|1561.03|1543.23|1560.7|1542.9|3
1651352170000|2022-04-30 20:56:10|1560.74|1542.94|1560.74|1542.94|1560.74|1542.94|1560.74|1542.94|1
1651352180000|2022-04-30 20:56:20|1560.75|1542.95|1560.75|1542.95|1560.75|1542.95|1560.75|1542.95|1
1651352190000|2022-04-30 20:56:30|1560.76|1542.96|1560.8|1543|1561.1|1543.3|1560.75|1542.95|7
1651352200000|2022-04-30 20:56:40|1560.76|1542.96|1560.78|1542.98|1560.78|1542.98|1560.75|1542.95|3
1651352210000|2022-04-30 20:56:50|1560.97|1543.17|1560.69|1542.89|1560.97|1543.17|1560.64|1542.84|4
1651352220000|2022-04-30 20:57:00|1560.85|1543.05|1560.9|1543.1|1560.9|1543.1|1560.85|1543.05|5
1651352230000|2022-04-30 20:57:10|1560.88|1543.08|1560.71|1542.91|1560.9|1543.1|1560.7|1542.9|9
1651352240000|2022-04-30 20:57:20|1560.68|1542.88|1560.17|1542.37|1560.68|1542.88|1560.07|1542.27|17
1651352250000|2022-04-30 20:57:30|1560.08|1542.28|1561.49|1543.69|1561.49|1543.69|1560.08|1542.28|24
1651352260000|2022-04-30 20:57:40|1561.47|1543.67|1561.27|1543.47|1561.47|1543.67|1561.18|1543.38|17
1651352270000|2022-04-30 20:57:50|1561.3|1543.5|1560.73|1542.93|1561.3|1543.5|1560.73|1542.93|6
1651352280000|2022-04-30 20:58:00|1560.72|1542.92|1560.64|1542.84|1560.77|1542.97|1560.62|1542.82|10
1651352290000|2022-04-30 20:58:10|1560.65|1542.85|1560.75|1542.95|1560.75|1542.95|1560.55|1542.75|14
1651352300000|2022-04-30 20:58:20|1560.63|1542.83|1560.57|1542.77|1560.82|1543.02|1560.57|1542.77|11
1651352310000|2022-04-30 20:58:30|1560.62|1542.82|1560.44|1542.64|1560.62|1542.82|1560.43|1542.63|12
1651352320000|2022-04-30 20:58:40|1560.45|1542.65|1560.5|1542.7|1560.5|1542.7|1560.45|1542.65|3
1651352330000|2022-04-30 20:58:50|1560.49|1542.69|1560.16|1542.36|1560.49|1542.69|1560.16|1542.36|9
1651352340000|2022-04-30 20:59:00|1560.24|1542.44|1560.2|1542.4|1560.38|1542.58|1560.01|1542.21|14
1651352350000|2022-04-30 20:59:10|1560.22|1542.42|1560.23|1542.43|1560.24|1542.44|1560.22|1542.42|5
1651352360000|2022-04-30 20:59:20|1560.27|1542.47|1560.4|1542.6|1560.4|1542.6|1560.19|1542.39|15
1651352370000|2022-04-30 20:59:30|1560.39|1542.59|1560.39|1542.59|1560.4|1542.6|1560.39|1542.59|3
1651352380000|2022-04-30 20:59:40|1560.4|1542.6|1560.42|1542.62|1560.43|1542.63|1560.4|1542.6|5
1651352390000|2022-04-30 20:59:50|1560.37|1542.57|1560.38|1542.58|1560.38|1542.58|1560.35|1542.55|7
1651352400000|2022-04-30 21:00:00|1560.35|1542.55|1560.33|1542.53|1560.6|1542.8|1560.19|1542.39|23
1651352410000|2022-04-30 21:00:10|1560.19|1542.39|1560.62|1542.82|1560.62|1542.82|1560.18|1542.38|8
1651352420000|2022-04-30 21:00:20|1560.61|1542.81|1561.38|1543.58|1561.38|1543.58|1560.61|1542.81|19
1651352430000|2022-04-30 21:00:30|1561.37|1543.57|1561.41|1543.61|1561.41|1543.61|1561.34|1543.54|10
1651352440000|2022-04-30 21:00:40|1561.37|1543.57|1561.34|1543.54|1561.38|1543.58|1561.19|1543.39|10
1651352450000|2022-04-30 21:00:50|1561.35|1543.55|1561.5|1543.7|1561.5|1543.7|1561.35|1543.55|9
1651352460000|2022-04-30 21:01:00|1561.56|1543.76|1564.42|1546.62|1564.42|1546.62|1561.56|1543.76|27
1651352470000|2022-04-30 21:01:10|1564.48|1546.68|1563.64|1545.84|1564.57|1546.77|1563.58|1545.78|15
1651352480000|2022-04-30 21:01:20|1563.59|1545.79|1563.43|1545.63|1563.59|1545.79|1563.43|1545.63|5
1651352490000|2022-04-30 21:01:30|1563.36|1545.56|1562.79|1544.99|1563.36|1545.56|1562.78|1544.98|12
1651352500000|2022-04-30 21:01:40|1562.38|1544.58|1562.38|1544.58|1562.38|1544.58|1562.38|1544.58|1
1651352510000|2022-04-30 21:01:50|1562.33|1544.53|1562.34|1544.54|1562.34|1544.54|1562.33|1544.53|2
1651352520000|2022-04-30 21:02:00|1562.29|1544.49|1562.8|1545|1562.91|1545.11|1562.29|1544.49|20
1651352530000|2022-04-30 21:02:10|1562.81|1545.01|1563.12|1545.32|1563.12|1545.32|1562.59|1544.79|19
1651352540000|2022-04-30 21:02:20|1563.08|1545.28|1563.37|1545.57|1563.37|1545.57|1563.08|1545.28|7
1651352550000|2022-04-30 21:02:30|1563.33|1545.53|1564.27|1546.47|1564.3|1546.5|1563.33|1545.53|18
1651352560000|2022-04-30 21:02:40|1564.06|1546.26|1564.06|1546.26|1564.06|1546.26|1564.06|1546.26|1
1651352570000|2022-04-30 21:02:50|1564.29|1546.49|1564.29|1546.49|1564.31|1546.51|1564.26|1546.46|10
1651352580000|2022-04-30 21:03:00|1564.27|1546.47|1564.02|1546.22|1564.28|1546.48|1563.94|1546.14|8
1651352590000|2022-04-30 21:03:10|1564.42|1546.62|1564.95|1547.15|1564.97|1547.17|1564.4|1546.6|9
1651352600000|2022-04-30 21:03:20|1564.94|1547.14|1564.63|1546.83|1564.94|1547.14|1564.32|1546.52|11
1651352610000|2022-04-30 21:03:30|1564.6|1546.8|1564.52|1546.72|1564.6|1546.8|1564.46|1546.66|5
1651352620000|2022-04-30 21:03:40|1564.44|1546.64|1564.55|1546.75|1564.55|1546.75|1564.44|1546.64|6
1651352630000|2022-04-30 21:03:50|1564.44|1546.64|1564.4|1546.6|1564.44|1546.64|1564.4|1546.6|2
1651352640000|2022-04-30 21:04:00|1564.24|1546.44|1564.23|1546.43|1564.24|1546.44|1564.23|1546.43|2
1651352650000|2022-04-30 21:04:10|1564.27|1546.47|1564.47|1546.67|1564.47|1546.67|1564.23|1546.43|17
1651352660000|2022-04-30 21:04:20|1564.43|1546.63|1564.48|1546.68|1564.49|1546.69|1564.43|1546.63|4
1651352670000|2022-04-30 21:04:30|1564.46|1546.66|1564.38|1546.58|1564.46|1546.66|1564.38|1546.58|3
1651352680000|2022-04-30 21:04:40|1564.35|1546.55|1563.7|1545.9|1564.35|1546.55|1563.61|1545.81|9
1651352690000|2022-04-30 21:04:50|1563.69|1545.89|1561.67|1543.87|1563.69|1545.89|1561.65|1543.85|17
1651352700000|2022-04-30 21:05:00|1561.54|1543.74|1561.26|1543.46|1561.54|1543.74|1561.26|1543.46|8
1651352710000|2022-04-30 21:05:10|1561.3|1543.5|1561.21|1543.41|1561.3|1543.5|1561.15|1543.35|15
1651352720000|2022-04-30 21:05:20|1561.25|1543.45|1560.78|1542.98|1561.25|1543.45|1560.69|1542.89|13
1651352730000|2022-04-30 21:05:30|1560.77|1542.97|1560.68|1542.88|1560.77|1542.97|1560.47|1542.67|12
1651352740000|2022-04-30 21:05:40|1560.67|1542.87|1560.64|1542.84|1560.68|1542.88|1560.15|1542.35|17
1651352750000|2022-04-30 21:05:50|1560.54|1542.74|1560.34|1542.54|1560.65|1542.85|1560.34|1542.54|14
1651352760000|2022-04-30 21:06:00|1560.31|1542.51|1560.32|1542.52|1560.48|1542.68|1560.29|1542.49|10
1651352770000|2022-04-30 21:06:10|1560.31|1542.51|1560.26|1542.46|1560.43|1542.63|1560.23|1542.43|9
1651352780000|2022-04-30 21:06:20|1560.23|1542.43|1560.25|1542.45|1560.41|1542.61|1560.23|1542.43|10
1651352790000|2022-04-30 21:06:30|1560.26|1542.46|1560.24|1542.44|1560.26|1542.46|1560.23|1542.43|7
1651352800000|2022-04-30 21:06:40|1560.28|1542.48|1559.75|1541.95|1560.28|1542.48|1559.75|1541.95|6
1651352810000|2022-04-30 21:06:50|1559.74|1541.94|1559.09|1541.29|1559.77|1541.97|1557.29|1539.49|32
1651352820000|2022-04-30 21:07:00|1559.01|1541.21|1558.66|1540.86|1559.13|1541.33|1557.96|1540.16|36
1651352830000|2022-04-30 21:07:10|1558.65|1540.85|1559.05|1541.25|1559.08|1541.28|1558.65|1540.85|24
1651352840000|2022-04-30 21:07:20|1559.06|1541.26|1559.06|1541.26|1559.06|1541.26|1559.01|1541.21|9
1651352850000|2022-04-30 21:07:30|1559.1|1541.3|1559.16|1541.36|1559.16|1541.36|1559.05|1541.25|9
1651352860000|2022-04-30 21:07:40|1559.18|1541.38|1559.28|1541.48|1559.3|1541.5|1559.13|1541.33|6
1651352870000|2022-04-30 21:07:50|1559.24|1541.44|1559.24|1541.44|1559.24|1541.44|1559.24|1541.44|1
1651352880000|2022-04-30 21:08:00|1559.26|1541.46|1559.26|1541.46|1559.26|1541.46|1559.26|1541.46|1
1651352890000|2022-04-30 21:08:10|1559.29|1541.49|1559.4|1541.6|1559.47|1541.67|1559.29|1541.49|15
1651352900000|2022-04-30 21:08:20|1559.37|1541.57|1558.23|1540.43|1559.37|1541.57|1558.23|1540.43|13
1651352910000|2022-04-30 21:08:30|1558.2|1540.4|1557.53|1539.73|1558.2|1540.4|1557.44|1539.64|15
1651352920000|2022-04-30 21:08:40|1557.56|1539.76|1557.32|1539.52|1557.64|1539.84|1557.31|1539.51|10
1651352930000|2022-04-30 21:08:50|1557.25|1539.45|1556.97|1539.17|1557.25|1539.45|1556.44|1538.64|12
1651352940000|2022-04-30 21:09:00|1556.98|1539.18|1558.26|1540.46|1558.26|1540.46|1556.98|1539.18|19
1651352950000|2022-04-30 21:09:10|1558.27|1540.47|1557.28|1539.48|1558.28|1540.48|1557.28|1539.48|18
1651352960000|2022-04-30 21:09:20|1557.18|1539.38|1557.45|1539.65|1557.62|1539.82|1557.18|1539.38|21
1651352970000|2022-04-30 21:09:30|1557.44|1539.64|1557.62|1539.82|1557.85|1540.05|1557.44|1539.64|19
1651352980000|2022-04-30 21:09:40|1557.54|1539.74|1557.31|1539.51|1557.6|1539.8|1557.13|1539.33|21
1651352990000|2022-04-30 21:09:50|1557.32|1539.52|1557.1|1539.3|1557.32|1539.52|1557.01|1539.21|7
1651353000000|2022-04-30 21:10:00|1557.16|1539.36|1557.16|1539.36|1557.24|1539.44|1557.15|1539.35|8
1651353010000|2022-04-30 21:10:10|1557.24|1539.44|1557.76|1539.96|1557.77|1539.97|1557.16|1539.36|18
1651353020000|2022-04-30 21:10:20|1557.79|1539.99|1558.06|1540.26|1558.06|1540.26|1557.78|1539.98|12
1651353030000|2022-04-30 21:10:30|1558|1540.2|1557.83|1540.03|1558.06|1540.26|1557.81|1540.01|6
1651353040000|2022-04-30 21:10:40|1557.9|1540.1|1557.74|1539.94|1557.96|1540.16|1557.73|1539.93|13
1651353050000|2022-04-30 21:10:50|1557.75|1539.95|1556.51|1538.71|1557.77|1539.97|1556.51|1538.71|17
1651353060000|2022-04-30 21:11:00|1556.53|1538.73|1555.42|1537.62|1556.53|1538.73|1555.3|1537.5|21
1651353070000|2022-04-30 21:11:10|1555.41|1537.61|1554.76|1536.96|1555.52|1537.72|1554.76|1536.96|12
1651353080000|2022-04-30 21:11:20|1554.69|1536.89|1554.91|1537.11|1555.16|1537.36|1554.67|1536.87|24
1651353090000|2022-04-30 21:11:30|1554.94|1537.14|1554.55|1536.75|1554.94|1537.14|1554.55|1536.75|5
1651353110000|2022-04-30 21:11:50|1554.47|1536.67|1553.84|1536.04|1554.55|1536.75|1553.84|1536.04|12
1651353120000|2022-04-30 21:12:00|1553.87|1536.07|1552.69|1534.89|1553.87|1536.07|1552.66|1534.86|26
1651353130000|2022-04-30 21:12:10|1552.65|1534.85|1552.35|1534.55|1552.69|1534.89|1552.21|1534.41|12
1651353140000|2022-04-30 21:12:20|1552.19|1534.39|1552.19|1534.39|1552.35|1534.55|1552.17|1534.37|11
1651353150000|2022-04-30 21:12:30|1552.14|1534.34|1552.08|1534.28|1552.27|1534.47|1552.07|1534.27|12
1651353160000|2022-04-30 21:12:40|1551.96|1534.16|1551.96|1534.16|1551.96|1534.16|1551.96|1534.16|1
1651353170000|2022-04-30 21:12:50|1552.14|1534.34|1552.01|1534.21|1552.26|1534.46|1552|1534.2|12
1651353180000|2022-04-30 21:13:00|1552.19|1534.39|1552.28|1534.48|1552.38|1534.58|1552.19|1534.39|13
1651353190000|2022-04-30 21:13:10|1552.23|1534.43|1552.29|1534.49|1552.29|1534.49|1552.23|1534.43|3
1651353200000|2022-04-30 21:13:20|1552.3|1534.5|1553.17|1535.37|1553.19|1535.39|1552.3|1534.5|17
1651353210000|2022-04-30 21:13:30|1553.15|1535.35|1553.32|1535.52|1553.38|1535.58|1553.1|1535.3|14
1651353220000|2022-04-30 21:13:40|1553.29|1535.49|1552.72|1534.92|1553.31|1535.51|1552.72|1534.92|14
1651353230000|2022-04-30 21:13:50|1552.51|1534.71|1553.37|1535.57|1553.4|1535.6|1552.51|1534.71|13
1651353240000|2022-04-30 21:14:00|1553.36|1535.56|1553.81|1536.01|1553.94|1536.14|1553.31|1535.51|18
1651353250000|2022-04-30 21:14:10|1553.8|1536|1553.95|1536.15|1553.97|1536.17|1553.79|1535.99|18
1651353260000|2022-04-30 21:14:20|1553.99|1536.19|1554.06|1536.26|1554.06|1536.26|1553.9|1536.1|14
1651353270000|2022-04-30 21:14:30|1554.07|1536.27|1553.95|1536.15|1554.11|1536.31|1553.95|1536.15|8
1651353280000|2022-04-30 21:14:40|1553.93|1536.13|1554.11|1536.31|1554.11|1536.31|1553.93|1536.13|15
1651353290000|2022-04-30 21:14:50|1554.09|1536.29|1554.09|1536.29|1554.13|1536.33|1553.97|1536.17|5
1651353300000|2022-04-30 21:15:00|1554.13|1536.33|1554.39|1536.59|1554.39|1536.59|1554.04|1536.24|13
1651353310000|2022-04-30 21:15:10|1554.45|1536.65|1554.35|1536.55|1554.45|1536.65|1554.33|1536.53|11
1651353320000|2022-04-30 21:15:20|1554.43|1536.63|1554.36|1536.56|1554.43|1536.63|1554.36|1536.56|3
1651353330000|2022-04-30 21:15:30|1554.38|1536.58|1554.35|1536.55|1554.39|1536.59|1554.21|1536.41|11
1651353340000|2022-04-30 21:15:40|1554.37|1536.57|1554.35|1536.55|1554.37|1536.57|1554.28|1536.48|11
1651353350000|2022-04-30 21:15:50|1554.37|1536.57|1554.43|1536.63|1554.44|1536.64|1554.36|1536.56|6
1651353360000|2022-04-30 21:16:00|1554.55|1536.75|1554.75|1536.95|1554.76|1536.96|1554.55|1536.75|8
1651353370000|2022-04-30 21:16:10|1554.77|1536.97|1554.77|1536.97|1554.77|1536.97|1554.77|1536.97|1
1651353380000|2022-04-30 21:16:20|1554.87|1537.07|1554.73|1536.93|1554.87|1537.07|1554.73|1536.93|3
1651353390000|2022-04-30 21:16:30|1554.66|1536.86|1554.96|1537.16|1554.96|1537.16|1554.66|1536.86|4
1651353400000|2022-04-30 21:16:40|1554.97|1537.17|1554.94|1537.14|1555.09|1537.29|1554.94|1537.14|5
1651353430000|2022-04-30 21:17:10|1554.97|1537.17|1554.72|1536.92|1555.16|1537.36|1554.72|1536.92|12
1651353440000|2022-04-30 21:17:20|1554.75|1536.95|1554.72|1536.92|1554.75|1536.95|1554.72|1536.92|2
1651353450000|2022-04-30 21:17:30|1554.75|1536.95|1554.73|1536.93|1554.75|1536.95|1554.73|1536.93|3
1651353460000|2022-04-30 21:17:40|1554.7|1536.9|1555|1537.2|1555.03|1537.23|1554.7|1536.9|14
1651353470000|2022-04-30 21:17:50|1555.1|1537.3|1555.32|1537.52|1555.35|1537.55|1555.02|1537.22|15
1651353480000|2022-04-30 21:18:00|1555.48|1537.68|1555.24|1537.44|1555.49|1537.69|1555.22|1537.42|11
1651353490000|2022-04-30 21:18:10|1555.23|1537.43|1555.48|1537.68|1555.49|1537.69|1555.23|1537.43|13
1651353500000|2022-04-30 21:18:20|1555.46|1537.66|1555.94|1538.14|1556.12|1538.32|1555.46|1537.66|16
1651353510000|2022-04-30 21:18:30|1556.01|1538.21|1556.09|1538.29|1556.24|1538.44|1555.82|1538.02|10
1651353520000|2022-04-30 21:18:40|1556.18|1538.38|1556.25|1538.45|1556.26|1538.46|1556.18|1538.38|4
1651353530000|2022-04-30 21:18:50|1556.19|1538.39|1555.92|1538.12|1556.19|1538.39|1555.89|1538.09|14
1651353540000|2022-04-30 21:19:00|1555.83|1538.03|1555.83|1538.03|1555.83|1538.03|1555.83|1538.03|1
1651353550000|2022-04-30 21:19:10|1555.93|1538.13|1556.18|1538.38|1556.28|1538.48|1555.93|1538.13|9
1651353560000|2022-04-30 21:19:20|1556.25|1538.45|1556.11|1538.31|1556.27|1538.47|1556.11|1538.31|5
1651353580000|2022-04-30 21:19:40|1556.1|1538.3|1556.1|1538.3|1556.1|1538.3|1556.1|1538.3|1
1651353590000|2022-04-30 21:19:50|1556.2|1538.4|1556.12|1538.32|1556.22|1538.42|1556.12|1538.32|6
1651353600000|2022-04-30 21:20:00|1556.22|1538.42|1556.24|1538.44|1556.29|1538.49|1556.2|1538.4|13
1651353610000|2022-04-30 21:20:10|1556.25|1538.45|1557.01|1539.21|1557.01|1539.21|1556.24|1538.44|15
1651353620000|2022-04-30 21:20:20|1556.91|1539.11|1556.94|1539.14|1556.94|1539.14|1556.7|1538.9|9
1651353630000|2022-04-30 21:20:30|1556.91|1539.11|1557.09|1539.29|1557.09|1539.29|1556.91|1539.11|4
1651353640000|2022-04-30 21:20:40|1557.15|1539.35|1557.15|1539.35|1557.15|1539.35|1557.15|1539.35|1
1651353650000|2022-04-30 21:20:50|1557.17|1539.37|1557.25|1539.45|1557.26|1539.46|1557.17|1539.37|6
1651353660000|2022-04-30 21:21:00|1557.26|1539.46|1557.44|1539.64|1557.44|1539.64|1557.24|1539.44|12
1651353670000|2022-04-30 21:21:10|1557.43|1539.63|1557.4|1539.6|1557.43|1539.63|1557.4|1539.6|2
1651353680000|2022-04-30 21:21:20|1557.43|1539.63|1557.41|1539.61|1557.43|1539.63|1557.41|1539.61|2
1651353690000|2022-04-30 21:21:30|1557.43|1539.63|1557.46|1539.66|1557.46|1539.66|1557.43|1539.63|3
1651353700000|2022-04-30 21:21:40|1557.35|1539.55|1557.46|1539.66|1557.5|1539.7|1557.26|1539.46|5
1651353710000|2022-04-30 21:21:50|1557.49|1539.69|1557.94|1540.14|1557.94|1540.14|1557.49|1539.69|8
1651353720000|2022-04-30 21:22:00|1557.99|1540.19|1558.47|1540.67|1558.47|1540.67|1557.99|1540.19|9
1651353730000|2022-04-30 21:22:10|1558.5|1540.7|1558.72|1540.92|1558.82|1541.02|1558.46|1540.66|15
1651353740000|2022-04-30 21:22:20|1558.76|1540.96|1558.8|1541|1558.8|1541|1558.76|1540.96|2
1651353750000|2022-04-30 21:22:30|1558.71|1540.91|1558.59|1540.79|1558.71|1540.91|1558.34|1540.54|12
1651353760000|2022-04-30 21:22:40|1558.58|1540.78|1558.59|1540.79|1558.71|1540.91|1558.21|1540.41|14
1651353770000|2022-04-30 21:22:50|1558.69|1540.89|1558.51|1540.71|1558.69|1540.89|1558.51|1540.71|4
1651353780000|2022-04-30 21:23:00|1558.39|1540.59|1558.3|1540.5|1558.39|1540.59|1558.29|1540.49|6
1651353790000|2022-04-30 21:23:10|1558.4|1540.6|1558.54|1540.74|1558.54|1540.74|1558.39|1540.59|4
1651353800000|2022-04-30 21:23:20|1558.46|1540.66|1558.27|1540.47|1558.49|1540.69|1558.23|1540.43|9
1651353810000|2022-04-30 21:23:30|1558.24|1540.44|1558.23|1540.43|1558.24|1540.44|1558.19|1540.39|4
1651353820000|2022-04-30 21:23:40|1558.2|1540.4|1558.21|1540.41|1558.21|1540.41|1558.2|1540.4|2
1651353830000|2022-04-30 21:23:50|1558.2|1540.4|1558.24|1540.44|1558.24|1540.44|1558.13|1540.33|10
1651353840000|2022-04-30 21:24:00|1558.18|1540.38|1558.23|1540.43|1558.25|1540.45|1558.12|1540.32|9
1651353850000|2022-04-30 21:24:10|1558.22|1540.42|1558.23|1540.43|1558.23|1540.43|1558.22|1540.42|4
1651353860000|2022-04-30 21:24:20|1558.22|1540.42|1558.22|1540.42|1558.25|1540.45|1558.22|1540.42|5
1651353870000|2022-04-30 21:24:30|1558.25|1540.45|1558.25|1540.45|1558.25|1540.45|1558.25|1540.45|1
1651353890000|2022-04-30 21:24:50|1558.22|1540.42|1558.22|1540.42|1558.22|1540.42|1558.22|1540.42|1
1651353900000|2022-04-30 21:25:00|1558.19|1540.39|1558.19|1540.39|1558.19|1540.39|1558.16|1540.36|3
1651353910000|2022-04-30 21:25:10|1558.16|1540.36|1558.16|1540.36|1558.16|1540.36|1558.16|1540.36|1
1651353920000|2022-04-30 21:25:20|1558.19|1540.39|1558.16|1540.36|1558.19|1540.39|1558.16|1540.36|2
1651353930000|2022-04-30 21:25:30|1558.36|1540.56|1558.19|1540.39|1558.36|1540.56|1558.16|1540.36|3
1651353940000|2022-04-30 21:25:40|1558.18|1540.38|1557.96|1540.16|1558.18|1540.38|1557.96|1540.16|4
1651353950000|2022-04-30 21:25:50|1557.68|1539.88|1557.68|1539.88|1557.68|1539.88|1557.68|1539.88|1
1651353960000|2022-04-30 21:26:00|1557.72|1539.92|1558.03|1540.23|1558.04|1540.24|1557.72|1539.92|12
1651353970000|2022-04-30 21:26:10|1558.01|1540.21|1557.99|1540.19|1558.02|1540.22|1557.99|1540.19|5
1651353980000|2022-04-30 21:26:20|1557.98|1540.18|1558.03|1540.23|1558.03|1540.23|1557.98|1540.18|3
1651353990000|2022-04-30 21:26:30|1558.04|1540.24|1558.04|1540.24|1558.04|1540.24|1558.04|1540.24|1
1651354000000|2022-04-30 21:26:40|1558.08|1540.28|1558.49|1540.69|1558.49|1540.69|1558.08|1540.28|14
1651354010000|2022-04-30 21:26:50|1558.6|1540.8|1558.82|1541.02|1558.93|1541.13|1558.6|1540.8|20
1651354020000|2022-04-30 21:27:00|1558.89|1541.09|1559.08|1541.28|1559.08|1541.28|1558.89|1541.09|16
1651354030000|2022-04-30 21:27:10|1559.07|1541.27|1559.1|1541.3|1559.11|1541.31|1559.01|1541.21|8
1651354040000|2022-04-30 21:27:20|1559.06|1541.26|1559.14|1541.34|1559.17|1541.37|1559.06|1541.26|8
1651354050000|2022-04-30 21:27:30|1559.1|1541.3|1559.19|1541.39|1559.3|1541.5|1559.1|1541.3|10
1651354060000|2022-04-30 21:27:40|1559.3|1541.5|1559.3|1541.5|1559.3|1541.5|1559.2|1541.4|5
1651354070000|2022-04-30 21:27:50|1559.25|1541.45|1559.25|1541.45|1559.3|1541.5|1559.04|1541.24|8
1651354080000|2022-04-30 21:28:00|1559.17|1541.37|1559.23|1541.43|1559.29|1541.49|1559.15|1541.35|7
1651354090000|2022-04-30 21:28:10|1559.17|1541.37|1558.4|1540.6|1559.17|1541.37|1558.4|1540.6|19
1651354100000|2022-04-30 21:28:20|1558.37|1540.57|1558.4|1540.6|1558.4|1540.6|1558.37|1540.57|3
1651354110000|2022-04-30 21:28:30|1558.39|1540.59|1558.06|1540.26|1558.39|1540.59|1558.01|1540.21|12
1651354120000|2022-04-30 21:28:40|1558.08|1540.28|1558.14|1540.34|1558.16|1540.36|1558.01|1540.21|11
1651354130000|2022-04-30 21:28:50|1558.13|1540.33|1558.04|1540.24|1558.15|1540.35|1558.04|1540.24|5
1651354140000|2022-04-30 21:29:00|1558.03|1540.23|1558.03|1540.23|1558.04|1540.24|1558.03|1540.23|7
1651354150000|2022-04-30 21:29:10|1558.04|1540.24|1558.12|1540.32|1558.12|1540.32|1558.04|1540.24|2
1651354160000|2022-04-30 21:29:20|1558.16|1540.36|1558.16|1540.36|1558.16|1540.36|1558.16|1540.36|1
1651354170000|2022-04-30 21:29:30|1558.15|1540.35|1557.94|1540.14|1558.15|1540.35|1557.94|1540.14|8
1651354180000|2022-04-30 21:29:40|1557.84|1540.04|1557.97|1540.17|1557.97|1540.17|1557.84|1540.04|5
1651354190000|2022-04-30 21:29:50|1557.95|1540.15|1557.73|1539.93|1557.95|1540.15|1557.65|1539.85|6
1651354200000|2022-04-30 21:30:00|1557.72|1539.92|1557.71|1539.91|1557.73|1539.93|1557.71|1539.91|10
1651354210000|2022-04-30 21:30:10|1557.74|1539.94|1557.71|1539.91|1557.74|1539.94|1557.71|1539.91|7
1651354220000|2022-04-30 21:30:20|1557.72|1539.92|1557.61|1539.81|1557.72|1539.92|1557.61|1539.81|6
1651354230000|2022-04-30 21:30:30|1557.62|1539.82|1557.62|1539.82|1557.62|1539.82|1557.61|1539.81|3
1651354240000|2022-04-30 21:30:40|1557.66|1539.86|1557.66|1539.86|1557.66|1539.86|1557.66|1539.86|1
1651354250000|2022-04-30 21:30:50|1557.67|1539.87|1557.87|1540.07|1557.88|1540.08|1557.65|1539.85|10
1651354260000|2022-04-30 21:31:00|1557.84|1540.04|1558|1540.2|1558.15|1540.35|1557.84|1540.04|7
1651354270000|2022-04-30 21:31:10|1557.98|1540.18|1557.99|1540.19|1558|1540.2|1557.98|1540.18|3
1651354280000|2022-04-30 21:31:20|1557.95|1540.15|1557.95|1540.15|1557.95|1540.15|1557.95|1540.15|1
1651354300000|2022-04-30 21:31:40|1557.97|1540.17|1557.72|1539.92|1557.97|1540.17|1557.72|1539.92|3
1651354310000|2022-04-30 21:31:50|1557.7|1539.9|1557.61|1539.81|1557.7|1539.9|1557.61|1539.81|7
1651354320000|2022-04-30 21:32:00|1557.6|1539.8|1557.6|1539.8|1557.6|1539.8|1557.6|1539.8|1
1651354330000|2022-04-30 21:32:10|1557.59|1539.79|1557.59|1539.79|1557.59|1539.79|1557.59|1539.79|1
1651354350000|2022-04-30 21:32:30|1557.6|1539.8|1557.6|1539.8|1557.6|1539.8|1557.6|1539.8|1
1651354360000|2022-04-30 21:32:40|1557.5|1539.7|1557.12|1539.32|1557.5|1539.7|1557.12|1539.32|6
1651354370000|2022-04-30 21:32:50|1557.13|1539.33|1557.11|1539.31|1557.13|1539.33|1557.11|1539.31|2
1651354380000|2022-04-30 21:33:00|1556.91|1539.11|1556.89|1539.09|1556.91|1539.11|1556.89|1539.09|2
1651354390000|2022-04-30 21:33:10|1556.94|1539.14|1556.82|1539.02|1556.94|1539.14|1556.82|1539.02|3
1651354400000|2022-04-30 21:33:20|1556.8|1539|1556.8|1539|1556.8|1539|1556.8|1539|1
1651354420000|2022-04-30 21:33:40|1556.75|1538.95|1556.81|1539.01|1556.97|1539.17|1556.75|1538.95|6
1651354430000|2022-04-30 21:33:50|1556.82|1539.02|1556.84|1539.04|1557.07|1539.27|1556.82|1539.02|10
1651354440000|2022-04-30 21:34:00|1556.97|1539.17|1556.97|1539.17|1557.07|1539.27|1556.84|1539.04|5
1651354450000|2022-04-30 21:34:10|1556.98|1539.18|1556.97|1539.17|1557.05|1539.25|1556.97|1539.17|10
1651354460000|2022-04-30 21:34:20|1557.08|1539.28|1556.97|1539.17|1557.11|1539.31|1556.97|1539.17|8
1651354470000|2022-04-30 21:34:30|1557.02|1539.22|1556.97|1539.17|1557.02|1539.22|1556.78|1538.98|3
1651354480000|2022-04-30 21:34:40|1556.87|1539.07|1556.85|1539.05|1556.87|1539.07|1556.85|1539.05|2
1651354490000|2022-04-30 21:34:50|1556.79|1538.99|1556.85|1539.05|1556.85|1539.05|1556.79|1538.99|2
1651354500000|2022-04-30 21:35:00|1556.84|1539.04|1556.84|1539.04|1556.84|1539.04|1556.84|1539.04|1
1651354520000|2022-04-30 21:35:20|1556.81|1539.01|1556.79|1538.99|1556.81|1539.01|1556.79|1538.99|2
1651354540000|2022-04-30 21:35:40|1556.8|1539|1556.8|1539|1556.8|1539|1556.8|1539|1
1651354550000|2022-04-30 21:35:50|1556.78|1538.98|1556.79|1538.99|1556.79|1538.99|1556.74|1538.94|4
1651354570000|2022-04-30 21:36:10|1556.8|1539|1556.8|1539|1556.8|1539|1556.8|1539|1
1651354580000|2022-04-30 21:36:20|1556.79|1538.99|1556.79|1538.99|1556.79|1538.99|1556.79|1538.99|1
1651354610000|2022-04-30 21:36:50|1556.92|1539.12|1557.2|1539.4|1557.21|1539.41|1556.92|1539.12|12
1651354620000|2022-04-30 21:37:00|1557.22|1539.42|1557.3|1539.5|1557.32|1539.52|1557.19|1539.39|12
1651354630000|2022-04-30 21:37:10|1557.32|1539.52|1557.49|1539.69|1557.5|1539.7|1557.3|1539.5|12
1651354640000|2022-04-30 21:37:20|1557.47|1539.67|1557.49|1539.69|1557.49|1539.69|1557.46|1539.66|5
1651354650000|2022-04-30 21:37:30|1557.46|1539.66|1557.56|1539.76|1557.56|1539.76|1557.27|1539.47|6
1651354660000|2022-04-30 21:37:40|1557.55|1539.75|1557.5|1539.7|1557.55|1539.75|1557.5|1539.7|8
1651354670000|2022-04-30 21:37:50|1557.51|1539.71|1557.01|1539.21|1557.51|1539.71|1557.01|1539.21|14
1651354680000|2022-04-30 21:38:00|1556.8|1539|1556.73|1538.93|1556.8|1539|1556.71|1538.91|3
1651354700000|2022-04-30 21:38:20|1556.89|1539.09|1556.73|1538.93|1556.89|1539.09|1556.73|1538.93|2
1651354720000|2022-04-30 21:38:40|1556.78|1538.98|1556.51|1538.71|1556.78|1538.98|1556.47|1538.67|8
1651354730000|2022-04-30 21:38:50|1556.42|1538.62|1555.63|1537.83|1556.43|1538.63|1555.63|1537.83|13
1651354740000|2022-04-30 21:39:00|1555.58|1537.78|1555.58|1537.78|1555.58|1537.78|1555.58|1537.78|1
1651354750000|2022-04-30 21:39:10|1555.57|1537.77|1555.34|1537.54|1555.58|1537.78|1555.34|1537.54|11
1651354760000|2022-04-30 21:39:20|1555.42|1537.62|1555.38|1537.58|1555.42|1537.62|1555.34|1537.54|6
1651354770000|2022-04-30 21:39:30|1555.3|1537.5|1555.2|1537.4|1555.4|1537.6|1555.13|1537.33|9
1651354780000|2022-04-30 21:39:40|1555.24|1537.44|1555.22|1537.42|1555.24|1537.44|1555.22|1537.42|3
1651354790000|2022-04-30 21:39:50|1555.21|1537.41|1554.82|1537.02|1555.22|1537.42|1554.82|1537.02|10
1651354800000|2022-04-30 21:40:00|1554.68|1536.88|1554.65|1536.85|1554.68|1536.88|1554.65|1536.85|3
1651354810000|2022-04-30 21:40:10|1554.66|1536.86|1554.65|1536.85|1554.66|1536.86|1554.65|1536.85|4
1651354820000|2022-04-30 21:40:20|1554.71|1536.91|1554.64|1536.84|1554.72|1536.92|1554.62|1536.82|12
1651354830000|2022-04-30 21:40:30|1554.65|1536.85|1554.64|1536.84|1554.65|1536.85|1554.63|1536.83|11
1651354840000|2022-04-30 21:40:40|1554.65|1536.85|1554.65|1536.85|1554.65|1536.85|1554.63|1536.83|8
1651354850000|2022-04-30 21:40:50|1554.64|1536.84|1554.62|1536.82|1554.65|1536.85|1554.61|1536.81|11
1651354860000|2022-04-30 21:41:00|1554.61|1536.81|1554.62|1536.82|1554.63|1536.83|1554.44|1536.64|7
1651354870000|2022-04-30 21:41:10|1554.63|1536.83|1554.64|1536.84|1554.64|1536.84|1554.6|1536.8|7
1651354880000|2022-04-30 21:41:20|1554.69|1536.89|1554.68|1536.88|1554.69|1536.89|1554.64|1536.84|4
1651354890000|2022-04-30 21:41:30|1554.59|1536.79|1554.61|1536.81|1554.62|1536.82|1554.58|1536.78|8
1651354900000|2022-04-30 21:41:40|1554.62|1536.82|1554.6|1536.8|1554.62|1536.82|1554.6|1536.8|5
1651354910000|2022-04-30 21:41:50|1554.59|1536.79|1554.58|1536.78|1554.59|1536.79|1554.53|1536.73|4
1651354920000|2022-04-30 21:42:00|1554.57|1536.77|1554.28|1536.48|1554.58|1536.78|1554.25|1536.45|15
1651354930000|2022-04-30 21:42:10|1554.27|1536.47|1554.31|1536.51|1554.31|1536.51|1554.27|1536.47|9
1651354940000|2022-04-30 21:42:20|1554.3|1536.5|1554.3|1536.5|1554.3|1536.5|1554.28|1536.48|5
1651354950000|2022-04-30 21:42:30|1554.31|1536.51|1554.32|1536.52|1554.32|1536.52|1554.3|1536.5|8
1651354960000|2022-04-30 21:42:40|1554.39|1536.59|1555.13|1537.33|1555.13|1537.33|1554.39|1536.59|14
1651354970000|2022-04-30 21:42:50|1555.14|1537.34|1555.46|1537.66|1555.54|1537.74|1555.14|1537.34|8
1651354980000|2022-04-30 21:43:00|1555.47|1537.67|1556.34|1538.54|1556.34|1538.54|1555.47|1537.67|9
1651354990000|2022-04-30 21:43:10|1556.38|1538.58|1556.57|1538.77|1556.61|1538.81|1556.38|1538.58|13
1651355000000|2022-04-30 21:43:20|1556.61|1538.81|1556.6|1538.8|1556.72|1538.92|1556.6|1538.8|4
1651355010000|2022-04-30 21:43:30|1556.72|1538.92|1556.57|1538.77|1556.72|1538.92|1556.56|1538.76|4
1651355020000|2022-04-30 21:43:40|1556.44|1538.64|1556.54|1538.74|1556.7|1538.9|1556.44|1538.64|16
1651355030000|2022-04-30 21:43:50|1556.7|1538.9|1557.37|1539.57|1557.37|1539.57|1556.54|1538.74|10
1651355040000|2022-04-30 21:44:00|1557.39|1539.59|1557.42|1539.62|1557.42|1539.62|1557.39|1539.59|3
1651355050000|2022-04-30 21:44:10|1557.46|1539.66|1557.45|1539.65|1557.57|1539.77|1557.42|1539.62|11
1651355060000|2022-04-30 21:44:20|1557.42|1539.62|1557.95|1540.15|1558.03|1540.23|1557.42|1539.62|14
1651355070000|2022-04-30 21:44:30|1557.99|1540.19|1557.99|1540.19|1558.15|1540.35|1557.99|1540.19|3
1651355080000|2022-04-30 21:44:40|1558.2|1540.4|1558.48|1540.68|1558.53|1540.73|1558.2|1540.4|9
1651355090000|2022-04-30 21:44:50|1558.66|1540.86|1558.48|1540.68|1558.66|1540.86|1558.48|1540.68|2
1651355100000|2022-04-30 21:45:00|1558.49|1540.69|1558.69|1540.89|1558.86|1541.06|1558.46|1540.66|9
1651355110000|2022-04-30 21:45:10|1558.67|1540.87|1558.67|1540.87|1558.67|1540.87|1558.67|1540.87|1
1651355120000|2022-04-30 21:45:20|1558.68|1540.88|1558.66|1540.86|1558.68|1540.88|1558.66|1540.86|2
1651355130000|2022-04-30 21:45:30|1558.72|1540.92|1558.85|1541.05|1558.85|1541.05|1558.72|1540.92|6
1651355140000|2022-04-30 21:45:40|1558.84|1541.04|1558.84|1541.04|1558.84|1541.04|1558.84|1541.04|1
1651355150000|2022-04-30 21:45:50|1558.85|1541.05|1558.95|1541.15|1559.08|1541.28|1558.85|1541.05|14
1651355160000|2022-04-30 21:46:00|1558.98|1541.18|1558.98|1541.18|1558.98|1541.18|1558.98|1541.18|1
1651355170000|2022-04-30 21:46:10|1559.06|1541.26|1558.98|1541.18|1559.06|1541.26|1558.98|1541.18|6
1651355180000|2022-04-30 21:46:20|1559.06|1541.26|1558.94|1541.14|1559.06|1541.26|1558.94|1541.14|4
1651355190000|2022-04-30 21:46:30|1558.95|1541.15|1558.92|1541.12|1558.95|1541.15|1558.92|1541.12|3
1651355200000|2022-04-30 21:46:40|1558.88|1541.08|1558.88|1541.08|1558.88|1541.08|1558.88|1541.08|1
1651355210000|2022-04-30 21:46:50|1558.7|1540.9|1558.77|1540.97|1558.88|1541.08|1558.7|1540.9|3
1651355220000|2022-04-30 21:47:00|1558.91|1541.11|1558.62|1540.82|1558.91|1541.11|1558.62|1540.82|4
1651355230000|2022-04-30 21:47:10|1558.67|1540.87|1558.63|1540.83|1558.69|1540.89|1558.62|1540.82|5
1651355240000|2022-04-30 21:47:20|1558.69|1540.89|1558.66|1540.86|1558.73|1540.93|1558.63|1540.83|12
1651355250000|2022-04-30 21:47:30|1558.73|1540.93|1558.66|1540.86|1558.74|1540.94|1558.66|1540.86|13
1651355260000|2022-04-30 21:47:40|1558.67|1540.87|1558.67|1540.87|1558.77|1540.97|1558.67|1540.87|3
1651355280000|2022-04-30 21:48:00|1558.84|1541.04|1558.82|1541.02|1558.97|1541.17|1558.69|1540.89|6
1651355290000|2022-04-30 21:48:10|1558.83|1541.03|1558.83|1541.03|1558.83|1541.03|1558.82|1541.02|5
1651355300000|2022-04-30 21:48:20|1558.82|1541.02|1559.07|1541.27|1559.07|1541.27|1558.82|1541.02|18
1651355310000|2022-04-30 21:48:30|1559.13|1541.33|1559.02|1541.22|1559.13|1541.33|1558.87|1541.07|11
1651355320000|2022-04-30 21:48:40|1558.98|1541.18|1559.08|1541.28|1559.08|1541.28|1558.85|1541.05|10
1651355330000|2022-04-30 21:48:50|1559.04|1541.24|1558.99|1541.19|1559.04|1541.24|1558.99|1541.19|2
1651355340000|2022-04-30 21:49:00|1559.02|1541.22|1559.02|1541.22|1559.02|1541.22|1558.97|1541.17|9
1651355350000|2022-04-30 21:49:10|1558.94|1541.14|1559.03|1541.23|1559.05|1541.25|1558.94|1541.14|6
1651355360000|2022-04-30 21:49:20|1559.05|1541.25|1559.05|1541.25|1559.05|1541.25|1559.03|1541.23|3
1651355370000|2022-04-30 21:49:30|1559.03|1541.23|1559.05|1541.25|1559.08|1541.28|1559.03|1541.23|9
1651355380000|2022-04-30 21:49:40|1559.09|1541.29|1560.53|1542.73|1560.53|1542.73|1559.07|1541.27|19
1651355390000|2022-04-30 21:49:50|1560.69|1542.89|1560.39|1542.59|1560.69|1542.89|1560.39|1542.59|6
1651355400000|2022-04-30 21:50:00|1560.68|1542.88|1560.92|1543.12|1560.93|1543.13|1560.68|1542.88|15
1651355410000|2022-04-30 21:50:10|1560.88|1543.08|1561.34|1543.54|1561.34|1543.54|1560.88|1543.08|9
1651355420000|2022-04-30 21:50:20|1561.35|1543.55|1561.6|1543.8|1561.6|1543.8|1561.35|1543.55|12
1651355430000|2022-04-30 21:50:30|1561.65|1543.85|1560.76|1542.96|1561.65|1543.85|1560.76|1542.96|9
1651355440000|2022-04-30 21:50:40|1560.75|1542.95|1560.69|1542.89|1560.75|1542.95|1560.62|1542.82|4
1651355450000|2022-04-30 21:50:50|1560.73|1542.93|1560.73|1542.93|1560.73|1542.93|1560.69|1542.89|3
1651355460000|2022-04-30 21:51:00|1560.68|1542.88|1560.77|1542.97|1560.81|1543.01|1560.68|1542.88|8
1651355470000|2022-04-30 21:51:10|1560.81|1543.01|1560.75|1542.95|1560.86|1543.06|1560.75|1542.95|6
1651355480000|2022-04-30 21:51:20|1560.76|1542.96|1560.85|1543.05|1560.86|1543.06|1560.75|1542.95|9
1651355490000|2022-04-30 21:51:30|1560.78|1542.98|1560.81|1543.01|1560.92|1543.12|1560.78|1542.98|8
1651355500000|2022-04-30 21:51:40|1560.8|1543|1560.65|1542.85|1560.81|1543.01|1560.65|1542.85|7
1651355510000|2022-04-30 21:51:50|1560.64|1542.84|1560.61|1542.81|1560.65|1542.85|1560.61|1542.81|3
1651355520000|2022-04-30 21:52:00|1560.62|1542.82|1560.21|1542.41|1560.62|1542.82|1560.21|1542.41|10
1651355530000|2022-04-30 21:52:10|1560.17|1542.37|1559.77|1541.97|1560.17|1542.37|1559.77|1541.97|15
1651355540000|2022-04-30 21:52:20|1559.76|1541.96|1559.77|1541.97|1559.79|1541.99|1559.76|1541.96|4
1651355550000|2022-04-30 21:52:30|1559.81|1542.01|1559.76|1541.96|1559.81|1542.01|1559.76|1541.96|7
1651355560000|2022-04-30 21:52:40|1559.79|1541.99|1559.5|1541.7|1559.79|1541.99|1559.45|1541.65|9
1651355570000|2022-04-30 21:52:50|1559.49|1541.69|1559.57|1541.77|1559.57|1541.77|1559.45|1541.65|3
1651355580000|2022-04-30 21:53:00|1559.32|1541.52|1559.46|1541.66|1559.54|1541.74|1559.31|1541.51|9
1651355590000|2022-04-30 21:53:10|1559.42|1541.62|1559.47|1541.67|1559.48|1541.68|1559.42|1541.62|6
1651355600000|2022-04-30 21:53:20|1559.46|1541.66|1559.17|1541.37|1559.46|1541.66|1559.12|1541.32|11
1651355610000|2022-04-30 21:53:30|1559.12|1541.32|1559.19|1541.39|1559.19|1541.39|1559.12|1541.32|8
1651355620000|2022-04-30 21:53:40|1559.18|1541.38|1559.19|1541.39|1559.19|1541.39|1559.14|1541.34|8
1651355630000|2022-04-30 21:53:50|1559.09|1541.29|1559.14|1541.34|1559.18|1541.38|1559.09|1541.29|6
1651355640000|2022-04-30 21:54:00|1559.13|1541.33|1559.44|1541.64|1559.49|1541.69|1559.12|1541.32|11
1651355650000|2022-04-30 21:54:10|1559.49|1541.69|1559.43|1541.63|1559.49|1541.69|1559.43|1541.63|5
1651355660000|2022-04-30 21:54:20|1559.42|1541.62|1559.42|1541.62|1559.48|1541.68|1559.42|1541.62|7
1651355670000|2022-04-30 21:54:30|1559.43|1541.63|1559.43|1541.63|1559.43|1541.63|1559.42|1541.62|3
1651355680000|2022-04-30 21:54:40|1559.7|1541.9|1560.33|1542.53|1560.34|1542.54|1559.7|1541.9|15
1651355690000|2022-04-30 21:54:50|1560.35|1542.55|1560.46|1542.66|1560.49|1542.69|1560.35|1542.55|9
1651355700000|2022-04-30 21:55:00|1560.42|1542.62|1559.45|1541.65|1560.42|1542.62|1559.45|1541.65|15
1651355710000|2022-04-30 21:55:10|1559.44|1541.64|1559.36|1541.56|1559.52|1541.72|1559.33|1541.53|6
1651355720000|2022-04-30 21:55:20|1559.38|1541.58|1559.36|1541.56|1559.38|1541.58|1559.33|1541.53|6
1651355730000|2022-04-30 21:55:30|1559.38|1541.58|1559.38|1541.58|1559.38|1541.58|1559.36|1541.56|9
1651355740000|2022-04-30 21:55:40|1559.36|1541.56|1559.33|1541.53|1559.38|1541.58|1559.33|1541.53|4
1651355750000|2022-04-30 21:55:50|1559.37|1541.57|1559.72|1541.92|1559.81|1542.01|1559.37|1541.57|11
1651355760000|2022-04-30 21:56:00|1559.78|1541.98|1559.88|1542.08|1559.93|1542.13|1559.72|1541.92|8
1651355770000|2022-04-30 21:56:10|1559.89|1542.09|1560.28|1542.48|1560.28|1542.48|1559.89|1542.09|8
1651355780000|2022-04-30 21:56:20|1560.31|1542.51|1560.35|1542.55|1560.38|1542.58|1560.31|1542.51|14
1651355790000|2022-04-30 21:56:30|1560.37|1542.57|1560.48|1542.68|1560.7|1542.9|1560.35|1542.55|8
1651355800000|2022-04-30 21:56:40|1560.58|1542.78|1560.51|1542.71|1560.58|1542.78|1560.47|1542.67|11
1651355810000|2022-04-30 21:56:50|1560.32|1542.52|1560.49|1542.69|1560.56|1542.76|1560.31|1542.51|9
1651355820000|2022-04-30 21:57:00|1560.5|1542.7|1560.16|1542.36|1560.5|1542.7|1560.16|1542.36|6
1651355830000|2022-04-30 21:57:10|1560.13|1542.33|1559.74|1541.94|1560.16|1542.36|1559.7|1541.9|15
1651355840000|2022-04-30 21:57:20|1559.82|1542.02|1560.08|1542.28|1560.08|1542.28|1559.67|1541.87|12
1651355850000|2022-04-30 21:57:30|1560.07|1542.27|1560.51|1542.71|1560.66|1542.86|1560.06|1542.26|14
1651355860000|2022-04-30 21:57:40|1560.42|1542.62|1560.65|1542.85|1560.65|1542.85|1560.42|1542.62|7
1651355870000|2022-04-30 21:57:50|1560.49|1542.69|1560.42|1542.62|1560.65|1542.85|1560.42|1542.62|4
1651355880000|2022-04-30 21:58:00|1560.37|1542.57|1560.51|1542.71|1560.54|1542.74|1560.37|1542.57|4
1651355890000|2022-04-30 21:58:10|1560.47|1542.67|1560.4|1542.6|1560.47|1542.67|1560.4|1542.6|2
1651355900000|2022-04-30 21:58:20|1560.42|1542.62|1560.48|1542.68|1560.48|1542.68|1560.35|1542.55|6
1651355910000|2022-04-30 21:58:30|1560.5|1542.7|1560.49|1542.69|1560.66|1542.86|1560.49|1542.69|4
1651355920000|2022-04-30 21:58:40|1560.39|1542.59|1560.39|1542.59|1560.39|1542.59|1560.39|1542.59|1
1651355930000|2022-04-30 21:58:50|1560.38|1542.58|1559.75|1541.95|1560.41|1542.61|1559.75|1541.95|10
1651355940000|2022-04-30 21:59:00|1559.83|1542.03|1559.65|1541.85|1559.83|1542.03|1559.65|1541.85|7
1651355950000|2022-04-30 21:59:10|1559.58|1541.78|1559.57|1541.77|1559.73|1541.93|1559.57|1541.77|8
1651355960000|2022-04-30 21:59:20|1559.55|1541.75|1559.54|1541.74|1559.56|1541.76|1559.47|1541.67|10
1651355970000|2022-04-30 21:59:30|1559.53|1541.73|1558.26|1540.46|1559.53|1541.73|1558.15|1540.35|16
1651355980000|2022-04-30 21:59:40|1558.25|1540.45|1557.56|1539.76|1558.25|1540.45|1557.56|1539.76|10
1651355990000|2022-04-30 21:59:50|1557.58|1539.78|1557.39|1539.59|1557.63|1539.83|1557.27|1539.47|11
1651356000000|2022-04-30 22:00:00|1557.43|1539.63|1556.53|1538.73|1557.43|1539.63|1556.47|1538.67|14
1651356010000|2022-04-30 22:00:10|1556.41|1538.61|1554.31|1536.51|1556.41|1538.61|1554.31|1536.51|20
1651356020000|2022-04-30 22:00:20|1554.39|1536.59|1552.85|1535.05|1554.44|1536.64|1552.85|1535.05|15
1651356030000|2022-04-30 22:00:30|1552.84|1535.04|1546.6|1528.8|1552.84|1535.04|1546.6|1528.8|32
1651356040000|2022-04-30 22:00:40|1546.52|1528.72|1546.45|1528.65|1546.52|1528.72|1544.31|1526.51|36
1651356050000|2022-04-30 22:00:50|1546.62|1528.82|1546.19|1528.39|1546.69|1528.89|1546.03|1528.23|27
1651356060000|2022-04-30 22:01:00|1546.35|1528.55|1546.42|1528.62|1546.42|1528.62|1545.98|1528.18|23
1651356070000|2022-04-30 22:01:10|1546.41|1528.61|1545.57|1527.77|1546.47|1528.67|1545.57|1527.77|20
1651356080000|2022-04-30 22:01:20|1545.47|1527.67|1544.4|1526.6|1545.47|1527.67|1544.4|1526.6|22
1651356090000|2022-04-30 22:01:30|1544.34|1526.54|1543.29|1525.49|1544.34|1526.54|1543.29|1525.49|13
1651356100000|2022-04-30 22:01:40|1543.3|1525.5|1539.36|1521.56|1543.3|1525.5|1539.36|1521.56|32
1651356110000|2022-04-30 22:01:50|1539.18|1521.38|1534.61|1516.81|1539.18|1521.38|1534.6|1516.8|35
1651356120000|2022-04-30 22:02:00|1534.52|1516.72|1538.33|1520.53|1538.33|1520.53|1534.19|1516.39|38
1651356130000|2022-04-30 22:02:10|1538.43|1520.63|1537.26|1519.46|1539.66|1521.86|1536.48|1518.68|32
1651356140000|2022-04-30 22:02:20|1537.19|1519.39|1537.53|1519.73|1537.8|1520|1536.97|1519.17|29
1651356150000|2022-04-30 22:02:30|1537.52|1519.72|1537.61|1519.81|1538.16|1520.36|1537.52|1519.72|20
1651356160000|2022-04-30 22:02:40|1537.64|1519.84|1538.27|1520.47|1538.27|1520.47|1537.54|1519.74|21
1651356170000|2022-04-30 22:02:50|1538.26|1520.46|1539.8|1522|1539.8|1522|1538.26|1520.46|16
1651356180000|2022-04-30 22:03:00|1539.81|1522.01|1540.39|1522.59|1540.41|1522.61|1539.76|1521.96|22
1651356190000|2022-04-30 22:03:10|1540.4|1522.6|1539.65|1521.85|1540.5|1522.7|1539.65|1521.85|11
1651356200000|2022-04-30 22:03:20|1539.63|1521.83|1537.75|1519.95|1539.63|1521.83|1537.75|1519.95|24
1651356210000|2022-04-30 22:03:30|1537.64|1519.84|1536.44|1518.64|1537.64|1519.84|1536.44|1518.64|21
1651356220000|2022-04-30 22:03:40|1536.31|1518.51|1533.63|1515.83|1536.31|1518.51|1533.63|1515.83|28
1651356230000|2022-04-30 22:03:50|1533.47|1515.67|1532.42|1514.62|1533.47|1515.67|1531.36|1513.56|30
1651356240000|2022-04-30 22:04:00|1532.48|1514.68|1535.1|1517.3|1535.11|1517.31|1532.48|1514.68|35
1651356250000|2022-04-30 22:04:10|1535.14|1517.34|1535.23|1517.43|1535.82|1518.02|1534.07|1516.27|33
1651356260000|2022-04-30 22:04:20|1535.3|1517.5|1534.95|1517.15|1535.5|1517.7|1534.57|1516.77|28
1651356270000|2022-04-30 22:04:30|1535.02|1517.22|1533.91|1516.11|1535.02|1517.22|1533.46|1515.66|29
1651356280000|2022-04-30 22:04:40|1534.23|1516.43|1532.26|1514.46|1534.23|1516.43|1532.16|1514.36|33
1651356290000|2022-04-30 22:04:50|1532.61|1514.81|1532.35|1514.55|1532.61|1514.81|1531.75|1513.95|27
1651356300000|2022-04-30 22:05:00|1532.37|1514.57|1534.45|1516.65|1534.45|1516.65|1532.35|1514.55|30
1651356310000|2022-04-30 22:05:10|1534.52|1516.72|1535.44|1517.64|1535.44|1517.64|1534.52|1516.72|27
1651356320000|2022-04-30 22:05:20|1535.39|1517.59|1534.2|1516.4|1535.65|1517.85|1534.2|1516.4|23
1651356330000|2022-04-30 22:05:30|1534.22|1516.42|1533.54|1515.74|1534.22|1516.42|1533.38|1515.58|20
1651356340000|2022-04-30 22:05:40|1533.56|1515.76|1534.37|1516.57|1534.38|1516.58|1533.56|1515.76|15
1651356350000|2022-04-30 22:05:50|1534.35|1516.55|1533.35|1515.55|1534.35|1516.55|1533.06|1515.26|22
1651356360000|2022-04-30 22:06:00|1533.34|1515.54|1533.4|1515.6|1534.2|1516.4|1533.29|1515.49|22
1651356370000|2022-04-30 22:06:10|1533.39|1515.59|1532.82|1515.02|1533.48|1515.68|1532.7|1514.9|19
1651356380000|2022-04-30 22:06:20|1532.74|1514.94|1532.15|1514.35|1532.81|1515.01|1532.15|1514.35|23
1651356390000|2022-04-30 22:06:30|1532.35|1514.55|1532.42|1514.62|1532.53|1514.73|1532.33|1514.53|10
1651356400000|2022-04-30 22:06:40|1532.45|1514.65|1532.35|1514.55|1532.61|1514.81|1532.35|1514.55|12
1651356410000|2022-04-30 22:06:50|1532.37|1514.57|1532.48|1514.68|1532.55|1514.75|1532.28|1514.48|18
1651356420000|2022-04-30 22:07:00|1532.47|1514.67|1533.33|1515.53|1533.4|1515.6|1532.39|1514.59|24
1651356430000|2022-04-30 22:07:10|1533.42|1515.62|1533.39|1515.59|1533.63|1515.83|1533.35|1515.55|19
1651356440000|2022-04-30 22:07:20|1533.38|1515.58|1533.51|1515.71|1533.72|1515.92|1533.34|1515.54|17
1651356450000|2022-04-30 22:07:30|1533.42|1515.62|1533.04|1515.24|1533.44|1515.64|1532.99|1515.19|13
1651356460000|2022-04-30 22:07:40|1532.99|1515.19|1532.71|1514.91|1533.02|1515.22|1532.71|1514.91|8
1651356470000|2022-04-30 22:07:50|1532.7|1514.9|1531.58|1513.78|1532.7|1514.9|1531.58|1513.78|21
1651356480000|2022-04-30 22:08:00|1531.56|1513.76|1530.37|1512.57|1531.56|1513.76|1530.37|1512.57|26
1651356490000|2022-04-30 22:08:10|1530.4|1512.6|1530.01|1512.21|1530.4|1512.6|1529.95|1512.15|18
1651356500000|2022-04-30 22:08:20|1529.95|1512.15|1530.01|1512.21|1530.01|1512.21|1529.95|1512.15|4
1651356510000|2022-04-30 22:08:30|1530.11|1512.31|1531.78|1513.98|1532.38|1514.58|1530.11|1512.31|34
1651356520000|2022-04-30 22:08:40|1531.8|1514|1531.21|1513.41|1532.45|1514.65|1531.17|1513.37|28
1651356530000|2022-04-30 22:08:50|1531.2|1513.4|1530.98|1513.18|1531.35|1513.55|1530.98|1513.18|15
1651356540000|2022-04-30 22:09:00|1530.97|1513.17|1531.49|1513.69|1532.41|1514.61|1530.74|1512.94|27
1651356550000|2022-04-30 22:09:10|1531.47|1513.67|1531.02|1513.22|1531.69|1513.89|1530.78|1512.98|27
1651356560000|2022-04-30 22:09:20|1530.95|1513.15|1531.74|1513.94|1531.74|1513.94|1530.95|1513.15|26
1651356570000|2022-04-30 22:09:30|1531.8|1514|1533.38|1515.58|1533.38|1515.58|1531.8|1514|25
1651356580000|2022-04-30 22:09:40|1533.48|1515.68|1534.17|1516.37|1534.29|1516.49|1533.46|1515.66|30
1651356590000|2022-04-30 22:09:50|1534.2|1516.4|1535.05|1517.25|1535.1|1517.3|1534.2|1516.4|22
1651356600000|2022-04-30 22:10:00|1535.06|1517.26|1536.31|1518.51|1536.31|1518.51|1535.06|1517.26|14
1651356610000|2022-04-30 22:10:10|1536.42|1518.62|1535.74|1517.94|1537.43|1519.63|1535.7|1517.9|27
1651356620000|2022-04-30 22:10:20|1535.5|1517.7|1534.23|1516.43|1535.5|1517.7|1534.17|1516.37|19
1651356630000|2022-04-30 22:10:30|1534.22|1516.42|1533.04|1515.24|1534.25|1516.45|1533.04|1515.24|13
1651356640000|2022-04-30 22:10:40|1533|1515.2|1533.84|1516.04|1534.09|1516.29|1533|1515.2|31
1651356650000|2022-04-30 22:10:50|1534.06|1516.26|1534.36|1516.56|1534.36|1516.56|1534.06|1516.26|22
1651356660000|2022-04-30 22:11:00|1534.27|1516.47|1534.26|1516.46|1534.27|1516.47|1533.66|1515.86|27
1651356670000|2022-04-30 22:11:10|1534.25|1516.45|1534.46|1516.66|1534.46|1516.66|1534.2|1516.4|17
1651356680000|2022-04-30 22:11:20|1534.51|1516.71|1535.25|1517.45|1535.35|1517.55|1534.44|1516.64|22
1651356690000|2022-04-30 22:11:30|1535.13|1517.33|1534.52|1516.72|1535.13|1517.33|1534.48|1516.68|24
1651356700000|2022-04-30 22:11:40|1534.5|1516.7|1534.5|1516.7|1535.22|1517.42|1534.47|1516.67|18
1651356710000|2022-04-30 22:11:50|1534.52|1516.72|1535.1|1517.3|1535.13|1517.33|1534.33|1516.53|16
1651356720000|2022-04-30 22:12:00|1535.11|1517.31|1535.29|1517.49|1535.33|1517.53|1535.11|1517.31|17
1651356730000|2022-04-30 22:12:10|1535.31|1517.51|1534.64|1516.84|1535.4|1517.6|1534.64|1516.84|18
1651356740000|2022-04-30 22:12:20|1534.63|1516.83|1535.86|1518.06|1535.88|1518.08|1534.63|1516.83|24
1651356750000|2022-04-30 22:12:30|1535.88|1518.08|1534.76|1516.96|1535.88|1518.08|1534.75|1516.95|20
1651356760000|2022-04-30 22:12:40|1534.77|1516.97|1535.36|1517.56|1535.36|1517.56|1534.77|1516.97|11
1651356770000|2022-04-30 22:12:50|1535.35|1517.55|1535.49|1517.69|1536.19|1518.39|1535.35|1517.55|19
1651356780000|2022-04-30 22:13:00|1535.45|1517.65|1534.74|1516.94|1535.5|1517.7|1534.74|1516.94|12
1651356790000|2022-04-30 22:13:10|1534.73|1516.93|1536.37|1518.57|1536.37|1518.57|1534.58|1516.78|25
1651356800000|2022-04-30 22:13:20|1536.28|1518.48|1535.59|1517.79|1536.29|1518.49|1535.54|1517.74|10
1651356810000|2022-04-30 22:13:30|1535.66|1517.86|1535.5|1517.7|1535.66|1517.86|1535.47|1517.67|11
1651356820000|2022-04-30 22:13:40|1535.49|1517.69|1535.46|1517.66|1535.52|1517.72|1535.44|1517.64|6
1651356830000|2022-04-30 22:13:50|1535.47|1517.67|1534.65|1516.85|1535.47|1517.67|1534.64|1516.84|23
1651356840000|2022-04-30 22:14:00|1534.7|1516.9|1536.21|1518.41|1536.21|1518.41|1534.7|1516.9|22
1651356850000|2022-04-30 22:14:10|1536.23|1518.43|1536.52|1518.72|1536.55|1518.75|1536.04|1518.24|20
1651356860000|2022-04-30 22:14:20|1536.53|1518.73|1537.27|1519.47|1537.31|1519.51|1536.53|1518.73|12
1651356870000|2022-04-30 22:14:30|1537.32|1519.52|1537.96|1520.16|1538.47|1520.67|1537.32|1519.52|19
1651356880000|2022-04-30 22:14:40|1538.32|1520.52|1539.38|1521.58|1539.38|1521.58|1538.32|1520.52|23
1651356890000|2022-04-30 22:14:50|1539.51|1521.71|1540.8|1523|1540.8|1523|1539.51|1521.71|28
1651356900000|2022-04-30 22:15:00|1540.81|1523.01|1540.23|1522.43|1540.81|1523.01|1539.47|1521.67|29
1651356910000|2022-04-30 22:15:10|1540.29|1522.49|1539.61|1521.81|1540.47|1522.67|1539.61|1521.81|19
1651356920000|2022-04-30 22:15:20|1539.66|1521.86|1539.84|1522.04|1540.34|1522.54|1539.66|1521.86|11
1651356930000|2022-04-30 22:15:30|1539.66|1521.86|1539.69|1521.89|1539.69|1521.89|1539.65|1521.85|4
1651356940000|2022-04-30 22:15:40|1539.66|1521.86|1539.65|1521.85|1539.69|1521.89|1539.57|1521.77|10
1651356950000|2022-04-30 22:15:50|1539.74|1521.94|1539.77|1521.97|1539.87|1522.07|1539.68|1521.88|8
1651356960000|2022-04-30 22:16:00|1539.75|1521.95|1539.73|1521.93|1539.75|1521.95|1539.51|1521.71|7
1651356970000|2022-04-30 22:16:10|1539.71|1521.91|1538.69|1520.89|1539.82|1522.02|1538.69|1520.89|15
1651356980000|2022-04-30 22:16:20|1538.73|1520.93|1539.32|1521.52|1539.36|1521.56|1538.73|1520.93|11
1651356990000|2022-04-30 22:16:30|1539.31|1521.51|1538.96|1521.16|1539.34|1521.54|1538.91|1521.11|13
1651357000000|2022-04-30 22:16:40|1539.09|1521.29|1538.48|1520.68|1539.09|1521.29|1538.43|1520.63|16
1651357010000|2022-04-30 22:16:50|1538.47|1520.67|1539.27|1521.47|1539.27|1521.47|1538.47|1520.67|15
1651357020000|2022-04-30 22:17:00|1539.43|1521.63|1538.76|1520.96|1539.43|1521.63|1538.76|1520.96|13
1651357030000|2022-04-30 22:17:10|1538.72|1520.92|1539.06|1521.26|1539.06|1521.26|1538.56|1520.76|15
1651357040000|2022-04-30 22:17:20|1539.52|1521.72|1535.31|1517.51|1539.71|1521.91|1535.31|1517.51|32
1651357050000|2022-04-30 22:17:30|1535.32|1517.52|1536.49|1518.69|1537.28|1519.48|1535.32|1517.52|28
1651357060000|2022-04-30 22:17:40|1536.51|1518.71|1536.18|1518.38|1536.51|1518.71|1535.78|1517.98|20
1651357070000|2022-04-30 22:17:50|1536.19|1518.39|1536.75|1518.95|1536.75|1518.95|1536.19|1518.39|13
1651357080000|2022-04-30 22:18:00|1537.07|1519.27|1537.39|1519.59|1537.67|1519.87|1537.07|1519.27|17
1651357090000|2022-04-30 22:18:10|1537.38|1519.58|1537.39|1519.59|1537.4|1519.6|1537.35|1519.55|8
1651357100000|2022-04-30 22:18:20|1537.34|1519.54|1537.37|1519.57|1537.39|1519.59|1537.27|1519.47|10
1651357110000|2022-04-30 22:18:30|1537.41|1519.61|1536.55|1518.75|1537.41|1519.61|1536.48|1518.68|14
1651357120000|2022-04-30 22:18:40|1536.35|1518.55|1536.97|1519.17|1536.97|1519.17|1536.35|1518.55|11
1651357130000|2022-04-30 22:18:50|1536.92|1519.12|1537.31|1519.51|1537.31|1519.51|1536.92|1519.12|5
1651357140000|2022-04-30 22:19:00|1537.55|1519.75|1538.14|1520.34|1538.33|1520.53|1537.55|1519.75|21
1651357150000|2022-04-30 22:19:10|1538.2|1520.4|1538.38|1520.58|1538.38|1520.58|1538.2|1520.4|9
1651357160000|2022-04-30 22:19:20|1538.39|1520.59|1538.44|1520.64|1538.44|1520.64|1538.39|1520.59|3
1651357170000|2022-04-30 22:19:30|1538.42|1520.62|1537.62|1519.82|1538.57|1520.77|1537.44|1519.64|27
1651357180000|2022-04-30 22:19:40|1537.96|1520.16|1537.61|1519.81|1538.21|1520.41|1537.61|1519.81|14
1651357190000|2022-04-30 22:19:50|1537.62|1519.82|1537.43|1519.63|1537.66|1519.86|1537.41|1519.61|7
1651357200000|2022-04-30 22:20:00|1537.4|1519.6|1536.44|1518.64|1537.45|1519.65|1536.42|1518.62|20
1651357210000|2022-04-30 22:20:10|1536.45|1518.65|1535.36|1517.56|1536.53|1518.73|1535.36|1517.56|23
1651357220000|2022-04-30 22:20:20|1535.28|1517.48|1534.41|1516.61|1535.28|1517.48|1534.37|1516.57|15
1651357230000|2022-04-30 22:20:30|1534.43|1516.63|1535.28|1517.48|1536.03|1518.23|1534.43|1516.63|26
1651357240000|2022-04-30 22:20:40|1535.51|1517.71|1535.53|1517.73|1536.06|1518.26|1535.28|1517.48|29
1651357250000|2022-04-30 22:20:50|1535.51|1517.71|1535.49|1517.69|1535.52|1517.72|1535.41|1517.61|13
1651357260000|2022-04-30 22:21:00|1535.54|1517.74|1534.53|1516.73|1535.54|1517.74|1534.53|1516.73|21
1651357270000|2022-04-30 22:21:10|1534.54|1516.74|1534.54|1516.74|1534.54|1516.74|1534.5|1516.7|6
1651357280000|2022-04-30 22:21:20|1534.55|1516.75|1533.17|1515.37|1534.55|1516.75|1533.15|1515.35|21
1651357290000|2022-04-30 22:21:30|1533.11|1515.31|1533.51|1515.71|1533.57|1515.77|1533.11|1515.31|28
1651357300000|2022-04-30 22:21:40|1533.52|1515.72|1533.36|1515.56|1533.53|1515.73|1533.35|1515.55|21
1651357310000|2022-04-30 22:21:50|1533.38|1515.58|1533.4|1515.6|1533.54|1515.74|1533.38|1515.58|19
1651357320000|2022-04-30 22:22:00|1533.41|1515.61|1534.51|1516.71|1534.51|1516.71|1533.41|1515.61|20
1651357330000|2022-04-30 22:22:10|1534.53|1516.73|1533.44|1515.64|1534.57|1516.77|1532.96|1515.16|23
1651357340000|2022-04-30 22:22:20|1533.41|1515.61|1533.4|1515.6|1533.51|1515.71|1533.25|1515.45|25
1651357350000|2022-04-30 22:22:30|1533.42|1515.62|1533.31|1515.51|1533.51|1515.71|1532.71|1514.91|21
1651357360000|2022-04-30 22:22:40|1533.32|1515.52|1533.34|1515.54|1533.53|1515.73|1533.32|1515.52|11
1651357370000|2022-04-30 22:22:50|1533.36|1515.56|1534.37|1516.57|1534.37|1516.57|1533.36|1515.56|9
1651357380000|2022-04-30 22:23:00|1534.35|1516.55|1534.42|1516.62|1534.48|1516.68|1534.27|1516.47|11
1651357390000|2022-04-30 22:23:10|1534.4|1516.6|1534.4|1516.6|1534.4|1516.6|1534.35|1516.55|5
1651357400000|2022-04-30 22:23:20|1534.41|1516.61|1534.49|1516.69|1534.52|1516.72|1534.41|1516.61|6
1651357410000|2022-04-30 22:23:30|1534.4|1516.6|1534.39|1516.59|1534.4|1516.6|1534.22|1516.42|17
1651357420000|2022-04-30 22:23:40|1534.4|1516.6|1534.37|1516.57|1534.4|1516.6|1534.37|1516.57|3
1651357430000|2022-04-30 22:23:50|1533.98|1516.18|1533.7|1515.9|1533.98|1516.18|1533.7|1515.9|5
1651357440000|2022-04-30 22:24:00|1533.55|1515.75|1533.55|1515.75|1533.55|1515.75|1533.55|1515.75|1
1651357460000|2022-04-30 22:24:20|1533.52|1515.72|1533.55|1515.75|1533.55|1515.75|1533.51|1515.71|7
1651357470000|2022-04-30 22:24:30|1533.54|1515.74|1533.49|1515.69|1533.54|1515.74|1533.43|1515.63|9
1651357480000|2022-04-30 22:24:40|1533.48|1515.68|1534.28|1516.48|1534.29|1516.49|1533.48|1515.68|19
1651357490000|2022-04-30 22:24:50|1534.29|1516.49|1537|1519.2|1537.29|1519.49|1534.28|1516.48|25
1651357500000|2022-04-30 22:25:00|1536.88|1519.08|1536.99|1519.19|1537.23|1519.43|1536.51|1518.71|26
1651357510000|2022-04-30 22:25:10|1537.02|1519.22|1537.88|1520.08|1537.88|1520.08|1536.97|1519.17|15
1651357520000|2022-04-30 22:25:20|1537.77|1519.97|1539.52|1521.72|1539.64|1521.84|1537.77|1519.97|23
1651357530000|2022-04-30 22:25:30|1539.64|1521.84|1539.54|1521.74|1540.11|1522.31|1539.41|1521.61|22
1651357540000|2022-04-30 22:25:40|1539.42|1521.62|1540.28|1522.48|1540.33|1522.53|1539.42|1521.62|15
1651357550000|2022-04-30 22:25:50|1540.32|1522.52|1540.38|1522.58|1540.38|1522.58|1540.26|1522.46|11
1651357560000|2022-04-30 22:26:00|1540.4|1522.6|1539.6|1521.8|1540.44|1522.64|1539.59|1521.79|19
1651357570000|2022-04-30 22:26:10|1539.59|1521.79|1539.56|1521.76|1539.61|1521.81|1539.49|1521.69|14
1651357580000|2022-04-30 22:26:20|1539.55|1521.75|1539.55|1521.75|1539.56|1521.76|1539.45|1521.65|15
1651357590000|2022-04-30 22:26:30|1539.57|1521.77|1538.48|1520.68|1539.58|1521.78|1538.48|1520.68|26
1651357600000|2022-04-30 22:26:40|1538.74|1520.94|1538.61|1520.81|1538.74|1520.94|1538.4|1520.6|10
1651357610000|2022-04-30 22:26:50|1538.67|1520.87|1539.38|1521.58|1539.38|1521.58|1538.67|1520.87|17
1651357620000|2022-04-30 22:27:00|1539.37|1521.57|1539.46|1521.66|1539.46|1521.66|1539.33|1521.53|13
1651357630000|2022-04-30 22:27:10|1539.47|1521.67|1539.11|1521.31|1539.49|1521.69|1539.11|1521.31|14
1651357640000|2022-04-30 22:27:20|1539.08|1521.28|1539.29|1521.49|1539.39|1521.59|1539.08|1521.28|12
1651357650000|2022-04-30 22:27:30|1539.28|1521.48|1539.34|1521.54|1539.35|1521.55|1539.28|1521.48|4
1651357660000|2022-04-30 22:27:40|1539.31|1521.51|1540.22|1522.42|1540.22|1522.42|1539.3|1521.5|14
1651357670000|2022-04-30 22:27:50|1540.24|1522.44|1540.42|1522.62|1540.52|1522.72|1540.24|1522.44|18
1651357680000|2022-04-30 22:28:00|1540.43|1522.63|1541.35|1523.55|1541.35|1523.55|1540.35|1522.55|15
1651357690000|2022-04-30 22:28:10|1541.36|1523.56|1542.03|1524.23|1542.03|1524.23|1541.36|1523.56|8
1651357700000|2022-04-30 22:28:20|1542.13|1524.33|1542.44|1524.64|1543.05|1525.25|1542.13|1524.33|23
1651357710000|2022-04-30 22:28:30|1542.31|1524.51|1541.29|1523.49|1542.36|1524.56|1541.29|1523.49|13
1651357720000|2022-04-30 22:28:40|1541.05|1523.25|1540.58|1522.78|1541.07|1523.27|1540.5|1522.7|22
1651357730000|2022-04-30 22:28:50|1540.59|1522.79|1540.65|1522.85|1540.74|1522.94|1540.54|1522.74|16
1651357740000|2022-04-30 22:29:00|1540.6|1522.8|1541.52|1523.72|1541.52|1523.72|1540.58|1522.78|21
1651357750000|2022-04-30 22:29:10|1541.55|1523.75|1541.79|1523.99|1541.8|1524|1541.55|1523.75|6
1651357760000|2022-04-30 22:29:20|1541.8|1524|1542.39|1524.59|1542.39|1524.59|1541.76|1523.96|13
1651357770000|2022-04-30 22:29:30|1542.38|1524.58|1541.44|1523.64|1542.38|1524.58|1541.43|1523.63|13
1651357780000|2022-04-30 22:29:40|1541.47|1523.67|1541.93|1524.13|1541.93|1524.13|1541.43|1523.63|17
1651357790000|2022-04-30 22:29:50|1542.07|1524.27|1542.45|1524.65|1542.49|1524.69|1542.07|1524.27|27
1651357800000|2022-04-30 22:30:00|1542.46|1524.66|1541.56|1523.76|1542.59|1524.79|1541.29|1523.49|26
1651357810000|2022-04-30 22:30:10|1541.55|1523.75|1541.71|1523.91|1541.71|1523.91|1541.55|1523.75|14
1651357820000|2022-04-30 22:30:20|1541.7|1523.9|1543.32|1525.52|1543.32|1525.52|1541.65|1523.85|26
1651357830000|2022-04-30 22:30:30|1543.31|1525.51|1543.49|1525.69|1543.49|1525.69|1543.31|1525.51|13
1651357840000|2022-04-30 22:30:40|1543.43|1525.63|1543.41|1525.61|1543.45|1525.65|1543.41|1525.61|4
1651357850000|2022-04-30 22:30:50|1543.37|1525.57|1542.12|1524.32|1543.37|1525.57|1542.12|1524.32|25
1651357860000|2022-04-30 22:31:00|1542.06|1524.26|1542.32|1524.52|1542.33|1524.53|1541.58|1523.78|18
1651357870000|2022-04-30 22:31:10|1542.34|1524.54|1541.76|1523.96|1542.34|1524.54|1541.62|1523.82|18
1651357880000|2022-04-30 22:31:20|1541.75|1523.95|1542.38|1524.58|1542.4|1524.6|1541.75|1523.95|14
1651357890000|2022-04-30 22:31:30|1542.39|1524.59|1542.39|1524.59|1542.41|1524.61|1542.33|1524.53|17
1651357900000|2022-04-30 22:31:40|1542.41|1524.61|1542.53|1524.73|1542.57|1524.77|1542.33|1524.53|19
1651357910000|2022-04-30 22:31:50|1542.52|1524.72|1542.4|1524.6|1542.55|1524.75|1542.35|1524.55|20
1651357920000|2022-04-30 22:32:00|1542.48|1524.68|1542.44|1524.64|1542.48|1524.68|1542.44|1524.64|4
1651357930000|2022-04-30 22:32:10|1542.42|1524.62|1542.18|1524.38|1542.46|1524.66|1542.18|1524.38|12
1651357940000|2022-04-30 22:32:20|1542.14|1524.34|1541.61|1523.81|1542.14|1524.34|1541.61|1523.81|8
1651357950000|2022-04-30 22:32:30|1541.6|1523.8|1541.59|1523.79|1541.61|1523.81|1541.59|1523.79|5
1651357960000|2022-04-30 22:32:40|1541.62|1523.82|1541.7|1523.9|1541.71|1523.91|1541.59|1523.79|8
1651357970000|2022-04-30 22:32:50|1541.72|1523.92|1542.46|1524.66|1542.46|1524.66|1541.63|1523.83|20
1651357980000|2022-04-30 22:33:00|1542.47|1524.67|1542.58|1524.78|1542.72|1524.92|1542.46|1524.66|21
1651357990000|2022-04-30 22:33:10|1542.59|1524.79|1542.53|1524.73|1542.61|1524.81|1542.53|1524.73|9
1651358000000|2022-04-30 22:33:20|1542.41|1524.61|1542.09|1524.29|1542.41|1524.61|1541.92|1524.12|14
1651358010000|2022-04-30 22:33:30|1542.06|1524.26|1541.46|1523.66|1542.08|1524.28|1541.46|1523.66|10
1651358020000|2022-04-30 22:33:40|1541.44|1523.64|1540.35|1522.55|1541.44|1523.64|1540.34|1522.54|31
1651358030000|2022-04-30 22:33:50|1540.34|1522.54|1540.51|1522.71|1540.51|1522.71|1540.17|1522.37|21
1651358040000|2022-04-30 22:34:00|1540.65|1522.85|1539.24|1521.44|1540.65|1522.85|1539.23|1521.43|27
1651358050000|2022-04-30 22:34:10|1539.23|1521.43|1539.36|1521.56|1539.36|1521.56|1538.36|1520.56|27
1651358060000|2022-04-30 22:34:20|1539.4|1521.6|1540.34|1522.54|1540.53|1522.73|1539.4|1521.6|20
1651358070000|2022-04-30 22:34:30|1540.17|1522.37|1539.58|1521.78|1540.19|1522.39|1539.58|1521.78|9
1651358080000|2022-04-30 22:34:40|1539.66|1521.86|1539.43|1521.63|1539.66|1521.86|1538.88|1521.08|14
1651358090000|2022-04-30 22:34:50|1539.45|1521.65|1538.61|1520.81|1539.47|1521.67|1538.61|1520.81|12
1651358100000|2022-04-30 22:35:00|1538.46|1520.66|1538.48|1520.68|1538.48|1520.68|1538.42|1520.62|6
1651358110000|2022-04-30 22:35:10|1538.46|1520.66|1536.81|1519.01|1538.46|1520.66|1536.78|1518.98|17
1651358120000|2022-04-30 22:35:20|1536.67|1518.87|1534.92|1517.12|1536.67|1518.87|1534.92|1517.12|32
1651358130000|2022-04-30 22:35:30|1534.87|1517.07|1533.02|1515.22|1534.87|1517.07|1531.92|1514.12|32
1651358140000|2022-04-30 22:35:40|1533.12|1515.32|1534.01|1516.21|1534.79|1516.99|1533.12|1515.32|31
1651358150000|2022-04-30 22:35:50|1534.21|1516.41|1533.4|1515.6|1534.39|1516.59|1533.4|1515.6|31
1651358160000|2022-04-30 22:36:00|1533.33|1515.53|1531.41|1513.61|1533.33|1515.53|1531.41|1513.61|30
1651358170000|2022-04-30 22:36:10|1531.34|1513.54|1528.41|1510.61|1531.34|1513.54|1528.41|1510.61|23
1651358180000|2022-04-30 22:36:20|1528.37|1510.57|1528.35|1510.55|1528.97|1511.17|1526.5|1508.7|34
1651358190000|2022-04-30 22:36:30|1528.34|1510.54|1526.84|1509.04|1528.36|1510.56|1526.83|1509.03|25
1651358200000|2022-04-30 22:36:40|1526.91|1509.11|1527.55|1509.75|1528.28|1510.48|1526.64|1508.84|30
1651358210000|2022-04-30 22:36:50|1527.49|1509.69|1527.95|1510.15|1528.38|1510.58|1527.49|1509.69|25
1651358220000|2022-04-30 22:37:00|1527.86|1510.06|1528.59|1510.79|1528.59|1510.79|1527.26|1509.46|29
1651358230000|2022-04-30 22:37:10|1528.86|1511.06|1528.85|1511.05|1529.37|1511.57|1528.73|1510.93|23
1651358240000|2022-04-30 22:37:20|1528.86|1511.06|1529.54|1511.74|1529.54|1511.74|1528.46|1510.66|26
1651358250000|2022-04-30 22:37:30|1529.37|1511.57|1529.02|1511.22|1529.54|1511.74|1529.02|1511.22|20
1651358260000|2022-04-30 22:37:40|1529.04|1511.24|1529.27|1511.47|1529.43|1511.63|1528.75|1510.95|16
1651358270000|2022-04-30 22:37:50|1529.31|1511.51|1529.44|1511.64|1529.44|1511.64|1529.27|1511.47|16
1651358280000|2022-04-30 22:38:00|1529.47|1511.67|1530.33|1512.53|1530.45|1512.65|1529.47|1511.67|18
1651358290000|2022-04-30 22:38:10|1530.37|1512.57|1531.14|1513.34|1531.39|1513.59|1530.37|1512.57|19
1651358300000|2022-04-30 22:38:20|1531.17|1513.37|1531.56|1513.76|1531.56|1513.76|1531.1|1513.3|11
1651358310000|2022-04-30 22:38:30|1531.58|1513.78|1531.6|1513.8|1532.16|1514.36|1531.54|1513.74|22
1651358320000|2022-04-30 22:38:40|1531.61|1513.81|1533.54|1515.74|1533.54|1515.74|1531.59|1513.79|17
1651358330000|2022-04-30 22:38:50|1533.57|1515.77|1532.74|1514.94|1533.6|1515.8|1532.74|1514.94|14
1651358340000|2022-04-30 22:39:00|1532.72|1514.92|1533.18|1515.38|1533.63|1515.83|1532.72|1514.92|25
1651358350000|2022-04-30 22:39:10|1533.11|1515.31|1532.75|1514.95|1533.11|1515.31|1532.43|1514.63|16
1651358360000|2022-04-30 22:39:20|1532.74|1514.94|1532.36|1514.56|1532.75|1514.95|1532.35|1514.55|14
1651358370000|2022-04-30 22:39:30|1532.37|1514.57|1532.19|1514.39|1532.37|1514.57|1531.44|1513.64|24
1651358380000|2022-04-30 22:39:40|1532.27|1514.47|1532.62|1514.82|1532.62|1514.82|1532.27|1514.47|9
1651358390000|2022-04-30 22:39:50|1532.5|1514.7|1531.74|1513.94|1532.5|1514.7|1531.73|1513.93|21
1651358400000|2022-04-30 22:40:00|1531.73|1513.93|1531.59|1513.79|1532.13|1514.33|1531.59|1513.79|20
1651358410000|2022-04-30 22:40:10|1531.62|1513.82|1531.35|1513.55|1531.62|1513.82|1530.43|1512.63|28
1651358420000|2022-04-30 22:40:20|1531.37|1513.57|1531.57|1513.77|1532.09|1514.29|1531.37|1513.57|28
1651358430000|2022-04-30 22:40:30|1531.72|1513.92|1531.03|1513.23|1531.76|1513.96|1530.7|1512.9|24
1651358440000|2022-04-30 22:40:40|1531.06|1513.26|1530.67|1512.87|1531.35|1513.55|1530.67|1512.87|22
1651358450000|2022-04-30 22:40:50|1530.7|1512.9|1529.91|1512.11|1530.7|1512.9|1529.91|1512.11|19
1651358460000|2022-04-30 22:41:00|1529.74|1511.94|1528.55|1510.75|1530.21|1512.41|1528.42|1510.62|25
1651358470000|2022-04-30 22:41:10|1528.57|1510.77|1526.52|1508.72|1528.75|1510.95|1526.52|1508.72|29
1651358480000|2022-04-30 22:41:20|1526.55|1508.75|1528.4|1510.6|1528.46|1510.66|1526.5|1508.7|22
1651358490000|2022-04-30 22:41:30|1528.36|1510.56|1528.59|1510.79|1529|1511.2|1528.27|1510.47|30
1651358500000|2022-04-30 22:41:40|1528.6|1510.8|1528.55|1510.75|1528.61|1510.81|1527.8|1510|19
1651358510000|2022-04-30 22:41:50|1528.54|1510.74|1529.75|1511.95|1530.03|1512.23|1528.54|1510.74|33
1651358520000|2022-04-30 22:42:00|1530.04|1512.24|1530.28|1512.48|1530.45|1512.65|1530.04|1512.24|10
1651358530000|2022-04-30 22:42:10|1530.31|1512.51|1530.29|1512.49|1530.37|1512.57|1530.2|1512.4|19
1651358540000|2022-04-30 22:42:20|1530.35|1512.55|1529.95|1512.15|1530.58|1512.78|1529.59|1511.79|20
1651358550000|2022-04-30 22:42:30|1529.92|1512.12|1531.37|1513.57|1531.37|1513.57|1529.6|1511.8|25
1651358560000|2022-04-30 22:42:40|1531.36|1513.56|1532.32|1514.52|1532.32|1514.52|1531.36|1513.56|20
1651358570000|2022-04-30 22:42:50|1532.3|1514.5|1531.65|1513.85|1532.4|1514.6|1531.61|1513.81|23
1651358580000|2022-04-30 22:43:00|1531.55|1513.75|1531.8|1514|1532.32|1514.52|1531.55|1513.75|21
1651358590000|2022-04-30 22:43:10|1531.81|1514.01|1531.24|1513.44|1531.82|1514.02|1530.94|1513.14|21
1651358600000|2022-04-30 22:43:20|1531.29|1513.49|1532.31|1514.51|1532.32|1514.52|1531.24|1513.44|22
1651358610000|2022-04-30 22:43:30|1532.37|1514.57|1531.46|1513.66|1532.37|1514.57|1531.46|1513.66|16
1651358620000|2022-04-30 22:43:40|1531.47|1513.67|1532.29|1514.49|1532.3|1514.5|1531.47|1513.67|9
1651358630000|2022-04-30 22:43:50|1532.3|1514.5|1532.3|1514.5|1532.38|1514.58|1532.29|1514.49|6
1651358640000|2022-04-30 22:44:00|1532.31|1514.51|1532.31|1514.51|1532.31|1514.51|1532.31|1514.51|1
1651358650000|2022-04-30 22:44:10|1532.3|1514.5|1532.62|1514.82|1532.65|1514.85|1532.3|1514.5|9
1651358660000|2022-04-30 22:44:20|1532.63|1514.83|1532.37|1514.57|1532.65|1514.85|1532.36|1514.56|11
1651358670000|2022-04-30 22:44:30|1532.38|1514.58|1532.38|1514.58|1532.39|1514.59|1532.36|1514.56|12
1651358680000|2022-04-30 22:44:40|1532.57|1514.77|1533.32|1515.52|1533.37|1515.57|1532.38|1514.58|12
1651358690000|2022-04-30 22:44:50|1533.34|1515.54|1534.32|1516.52|1534.52|1516.72|1533.34|1515.54|18
1651358700000|2022-04-30 22:45:00|1534.35|1516.55|1533.89|1516.09|1534.35|1516.55|1533.72|1515.92|28
1651358710000|2022-04-30 22:45:10|1533.98|1516.18|1534.26|1516.46|1534.26|1516.46|1533.35|1515.55|19
1651358720000|2022-04-30 22:45:20|1534.29|1516.49|1534.28|1516.48|1534.29|1516.49|1534.26|1516.46|6
1651358730000|2022-04-30 22:45:30|1534.29|1516.49|1534.28|1516.48|1534.29|1516.49|1534.28|1516.48|4
1651358740000|2022-04-30 22:45:40|1534.29|1516.49|1534.25|1516.45|1534.39|1516.59|1534.21|1516.41|7
1651358750000|2022-04-30 22:45:50|1534.3|1516.5|1535.37|1517.57|1535.37|1517.57|1534.3|1516.5|9
1651358760000|2022-04-30 22:46:00|1535.32|1517.52|1535.38|1517.58|1535.54|1517.74|1535.23|1517.43|11
1651358770000|2022-04-30 22:46:10|1535.39|1517.59|1535.41|1517.61|1535.51|1517.71|1535.38|1517.58|12
1651358780000|2022-04-30 22:46:20|1535.37|1517.57|1535.32|1517.52|1535.41|1517.61|1535.32|1517.52|10
1651358790000|2022-04-30 22:46:30|1535.33|1517.53|1535.4|1517.6|1535.5|1517.7|1535.27|1517.47|11
1651358800000|2022-04-30 22:46:40|1535.31|1517.51|1534.83|1517.03|1535.49|1517.69|1534.81|1517.01|13
1651358810000|2022-04-30 22:46:50|1534.81|1517.01|1534.29|1516.49|1534.81|1517.01|1534.28|1516.48|14
1651358820000|2022-04-30 22:47:00|1534.21|1516.41|1534.38|1516.58|1534.38|1516.58|1533.5|1515.7|26
1651358830000|2022-04-30 22:47:10|1534.4|1516.6|1533.73|1515.93|1534.4|1516.6|1533.55|1515.75|19
1651358840000|2022-04-30 22:47:20|1533.65|1515.85|1531.77|1513.97|1533.65|1515.85|1531.77|1513.97|29
1651358850000|2022-04-30 22:47:30|1531.68|1513.88|1532.09|1514.29|1532.09|1514.29|1531.11|1513.31|18
1651358860000|2022-04-30 22:47:40|1532.07|1514.27|1531.73|1513.93|1532.41|1514.61|1531.65|1513.85|29
1651358870000|2022-04-30 22:47:50|1531.71|1513.91|1531.58|1513.78|1532.21|1514.41|1531.58|1513.78|17
1651358880000|2022-04-30 22:48:00|1531.56|1513.76|1530.5|1512.7|1531.56|1513.76|1530.5|1512.7|14
1651358890000|2022-04-30 22:48:10|1530.48|1512.68|1530.68|1512.88|1530.68|1512.88|1529.76|1511.96|25
1651358900000|2022-04-30 22:48:20|1530.95|1513.15|1532.65|1514.85|1532.65|1514.85|1530.95|1513.15|26
1651358910000|2022-04-30 22:48:30|1532.73|1514.93|1532.52|1514.72|1532.73|1514.93|1532.34|1514.54|20
1651358920000|2022-04-30 22:48:40|1532.59|1514.79|1532.54|1514.74|1532.69|1514.89|1532.36|1514.56|19
1651358930000|2022-04-30 22:48:50|1532.55|1514.75|1532.62|1514.82|1533.28|1515.48|1532.55|1514.75|18
1651358940000|2022-04-30 22:49:00|1532.63|1514.83|1532.51|1514.71|1532.63|1514.83|1531.65|1513.85|26
1651358950000|2022-04-30 22:49:10|1532.52|1514.72|1532.45|1514.65|1532.7|1514.9|1532.36|1514.56|22
1651358960000|2022-04-30 22:49:20|1532.46|1514.66|1532.42|1514.62|1532.46|1514.66|1532.37|1514.57|9
1651358970000|2022-04-30 22:49:30|1532.41|1514.61|1532.35|1514.55|1532.43|1514.63|1532.31|1514.51|15
1651358980000|2022-04-30 22:49:40|1532.33|1514.53|1532.35|1514.55|1532.35|1514.55|1532.32|1514.52|3
1651358990000|2022-04-30 22:49:50|1532.31|1514.51|1532.1|1514.3|1532.36|1514.56|1531.71|1513.91|15
1651359000000|2022-04-30 22:50:00|1532.09|1514.29|1532.3|1514.5|1532.31|1514.51|1532.09|1514.29|13
1651359010000|2022-04-30 22:50:10|1532.31|1514.51|1532.29|1514.49|1532.31|1514.51|1532.29|1514.49|3
1651359020000|2022-04-30 22:50:20|1532.36|1514.56|1531.6|1513.8|1532.36|1514.56|1531.6|1513.8|9
1651359030000|2022-04-30 22:50:30|1531.54|1513.74|1531.56|1513.76|1531.59|1513.79|1531.54|1513.74|8
1651359040000|2022-04-30 22:50:40|1531.59|1513.79|1531.62|1513.82|1531.62|1513.82|1531.59|1513.79|5
1651359050000|2022-04-30 22:50:50|1531.58|1513.78|1531.58|1513.78|1531.58|1513.78|1531.58|1513.78|1
1651359060000|2022-04-30 22:51:00|1531.61|1513.81|1531.61|1513.81|1531.61|1513.81|1531.61|1513.81|1
1651359070000|2022-04-30 22:51:10|1531.58|1513.78|1531|1513.2|1531.58|1513.78|1530.96|1513.16|12
1651359080000|2022-04-30 22:51:20|1530.74|1512.94|1530.6|1512.8|1530.74|1512.94|1530.6|1512.8|3
1651359090000|2022-04-30 22:51:30|1530.63|1512.83|1531.38|1513.58|1531.42|1513.62|1530.63|1512.83|19
1651359100000|2022-04-30 22:51:40|1531.37|1513.57|1531.39|1513.59|1531.5|1513.7|1531.22|1513.42|11
1651359110000|2022-04-30 22:51:50|1531.56|1513.76|1531.61|1513.81|1531.75|1513.95|1531.44|1513.64|10
1651359120000|2022-04-30 22:52:00|1531.65|1513.85|1531.35|1513.55|1531.66|1513.86|1531.03|1513.23|19
1651359130000|2022-04-30 22:52:10|1531.3|1513.5|1531.58|1513.78|1531.59|1513.79|1531.3|1513.5|8
1651359140000|2022-04-30 22:52:20|1531.57|1513.77|1531.59|1513.79|1531.59|1513.79|1531.57|1513.77|2
1651359150000|2022-04-30 22:52:30|1531.5|1513.7|1528.73|1510.93|1531.5|1513.7|1528.73|1510.93|24
1651359160000|2022-04-30 22:52:40|1528.75|1510.95|1527.26|1509.46|1528.75|1510.95|1526.75|1508.95|32
1651359170000|2022-04-30 22:52:50|1527.37|1509.57|1528.26|1510.46|1528.26|1510.46|1527.37|1509.57|27
1651359180000|2022-04-30 22:53:00|1528.34|1510.54|1529.39|1511.59|1529.39|1511.59|1528.21|1510.41|19
1651359190000|2022-04-30 22:53:10|1529.47|1511.67|1530.03|1512.23|1530.32|1512.52|1529.43|1511.63|26
1651359200000|2022-04-30 22:53:20|1530.04|1512.24|1530.33|1512.53|1530.47|1512.67|1530.04|1512.24|23
1651359210000|2022-04-30 22:53:30|1530.32|1512.52|1529.41|1511.61|1530.32|1512.52|1529.41|1511.61|13
1651359220000|2022-04-30 22:53:40|1529.42|1511.62|1530.45|1512.65|1530.49|1512.69|1529.38|1511.58|20
1651359230000|2022-04-30 22:53:50|1530.75|1512.95|1531.36|1513.56|1531.47|1513.67|1530.75|1512.95|14
1651359240000|2022-04-30 22:54:00|1531.49|1513.69|1531.33|1513.53|1532.38|1514.58|1531.33|1513.53|26
1651359250000|2022-04-30 22:54:10|1531.36|1513.56|1531.82|1514.02|1531.82|1514.02|1531.36|1513.56|21
1651359260000|2022-04-30 22:54:20|1531.67|1513.87|1531.37|1513.57|1531.77|1513.97|1531.05|1513.25|24
1651359270000|2022-04-30 22:54:30|1531.36|1513.56|1531.26|1513.46|1531.38|1513.58|1531.24|1513.44|9
1651359280000|2022-04-30 22:54:40|1531.34|1513.54|1531.51|1513.71|1531.6|1513.8|1531.26|1513.46|20
1651359290000|2022-04-30 22:54:50|1531.49|1513.69|1530.74|1512.94|1531.51|1513.71|1530.73|1512.93|17
1651359300000|2022-04-30 22:55:00|1530.42|1512.62|1529.73|1511.93|1530.47|1512.67|1529.73|1511.93|8
1651359310000|2022-04-30 22:55:10|1529.72|1511.92|1528.98|1511.18|1529.72|1511.92|1528.8|1511|15
1651359320000|2022-04-30 22:55:20|1528.82|1511.02|1527.97|1510.17|1528.82|1511.02|1527.97|1510.17|13
1651359330000|2022-04-30 22:55:30|1528.16|1510.36|1527.79|1509.99|1528.42|1510.62|1527.49|1509.69|24
1651359340000|2022-04-30 22:55:40|1527.85|1510.05|1529.54|1511.74|1529.8|1512|1527.85|1510.05|26
1651359350000|2022-04-30 22:55:50|1529.43|1511.63|1527.72|1509.92|1529.43|1511.63|1527.58|1509.78|33
1651359360000|2022-04-30 22:56:00|1527.58|1509.78|1526.41|1508.61|1527.58|1509.78|1526.21|1508.41|22
1651359370000|2022-04-30 22:56:10|1526.32|1508.52|1526.47|1508.67|1526.53|1508.73|1526.14|1508.34|29
1651359380000|2022-04-30 22:56:20|1526.4|1508.6|1523.64|1505.84|1526.4|1508.6|1523.63|1505.83|25
1651359390000|2022-04-30 22:56:30|1523.71|1505.91|1523.77|1505.97|1524.12|1506.32|1522.83|1505.03|34
1651359400000|2022-04-30 22:56:40|1523.76|1505.96|1524.19|1506.39|1524.21|1506.41|1523.47|1505.67|29
1651359410000|2022-04-30 22:56:50|1524.22|1506.42|1521.52|1503.72|1524.31|1506.51|1521.48|1503.68|35
1651359420000|2022-04-30 22:57:00|1521.5|1503.7|1518.06|1500.26|1521.5|1503.7|1517.9|1500.1|35
1651359430000|2022-04-30 22:57:10|1517.58|1499.78|1520.61|1502.81|1520.61|1502.81|1517.55|1499.75|34
1651359440000|2022-04-30 22:57:20|1520.77|1502.97|1520.33|1502.53|1521.17|1503.37|1520.07|1502.27|32
1651359450000|2022-04-30 22:57:30|1520.32|1502.52|1519.55|1501.75|1520.32|1502.52|1519.55|1501.75|22
1651359460000|2022-04-30 22:57:40|1519.58|1501.78|1520.77|1502.97|1520.77|1502.97|1518.77|1500.97|26
1651359470000|2022-04-30 22:57:50|1520.92|1503.12|1521.39|1503.59|1521.42|1503.62|1520.92|1503.12|18
1651359480000|2022-04-30 22:58:00|1521.46|1503.66|1522.92|1505.12|1522.92|1505.12|1521.46|1503.66|25
1651359490000|2022-04-30 22:58:10|1522.96|1505.16|1522.19|1504.39|1523.79|1505.99|1522.19|1504.39|26
1651359500000|2022-04-30 22:58:20|1522.04|1504.24|1521.36|1503.56|1522.34|1504.54|1521.32|1503.52|31
1651359510000|2022-04-30 22:58:30|1521.35|1503.55|1521.38|1503.58|1521.46|1503.66|1521.32|1503.52|21
1651359520000|2022-04-30 22:58:40|1521.29|1503.49|1521.39|1503.59|1521.42|1503.62|1520.29|1502.49|26
1651359530000|2022-04-30 22:58:50|1521.4|1503.6|1521.38|1503.58|1521.4|1503.6|1521.36|1503.56|5
1651359540000|2022-04-30 22:59:00|1521.39|1503.59|1521.39|1503.59|1522.21|1504.41|1521.38|1503.58|18
1651359550000|2022-04-30 22:59:10|1521.38|1503.58|1521.49|1503.69|1522.14|1504.34|1521.38|1503.58|22
1651359560000|2022-04-30 22:59:20|1521.51|1503.71|1519.72|1501.92|1521.51|1503.71|1519.72|1501.92|15
1651359570000|2022-04-30 22:59:30|1519.82|1502.02|1520.07|1502.27|1520.27|1502.47|1519.64|1501.84|25
1651359580000|2022-04-30 22:59:40|1520.25|1502.45|1521.3|1503.5|1521.32|1503.52|1520.25|1502.45|22
1651359590000|2022-04-30 22:59:50|1521.31|1503.51|1521.43|1503.63|1522.22|1504.42|1521.31|1503.51|19
1651359600000|2022-04-30 23:00:00|1521.44|1503.64|1520.56|1502.76|1521.46|1503.66|1520.49|1502.69|17
1651359610000|2022-04-30 23:00:10|1520.51|1502.71|1520.74|1502.94|1520.94|1503.14|1519.78|1501.98|34
1651359620000|2022-04-30 23:00:20|1520.89|1503.09|1522.01|1504.21|1522.12|1504.32|1520.85|1503.05|21
1651359630000|2022-04-30 23:00:30|1521.95|1504.15|1522.55|1504.75|1522.74|1504.94|1521.36|1503.56|26
1651359640000|2022-04-30 23:00:40|1522.53|1504.73|1525.93|1508.13|1525.94|1508.14|1522.53|1504.73|30
1651359650000|2022-04-30 23:00:50|1526.43|1508.63|1528.3|1510.5|1529.27|1511.47|1526.43|1508.63|38
1651359660000|2022-04-30 23:01:00|1528.27|1510.47|1527.33|1509.53|1528.27|1510.47|1526.58|1508.78|31
1651359670000|2022-04-30 23:01:10|1527.38|1509.58|1527.45|1509.65|1528.02|1510.22|1527.38|1509.58|27
1651359680000|2022-04-30 23:01:20|1527.64|1509.84|1529.42|1511.62|1529.42|1511.62|1527.64|1509.84|28
1651359690000|2022-04-30 23:01:30|1529.45|1511.65|1530.07|1512.27|1530.07|1512.27|1529.3|1511.5|18
1651359700000|2022-04-30 23:01:40|1530.03|1512.23|1529.17|1511.37|1530.03|1512.23|1529.17|1511.37|15
1651359710000|2022-04-30 23:01:50|1528.9|1511.1|1525.37|1507.57|1528.9|1511.1|1525.37|1507.57|37
1651359720000|2022-04-30 23:02:00|1524.96|1507.16|1524.15|1506.35|1525|1507.2|1523.16|1505.36|37
1651359730000|2022-04-30 23:02:10|1524.23|1506.43|1523.45|1505.65|1524.57|1506.77|1523.33|1505.53|36
1651359740000|2022-04-30 23:02:20|1523.43|1505.63|1522.49|1504.69|1523.84|1506.04|1522.49|1504.69|29
1651359750000|2022-04-30 23:02:30|1522.53|1504.73|1520.54|1502.74|1522.53|1504.73|1520.54|1502.74|33
1651359760000|2022-04-30 23:02:40|1520.51|1502.71|1516.74|1498.94|1520.79|1502.99|1516.74|1498.94|33
1651359770000|2022-04-30 23:02:50|1516.81|1499.01|1514.34|1496.54|1516.81|1499.01|1514.27|1496.47|31
1651359780000|2022-04-30 23:03:00|1514.33|1496.53|1516.36|1498.56|1516.36|1498.56|1514.33|1496.53|30
1651359790000|2022-04-30 23:03:10|1516.47|1498.67|1516.14|1498.34|1517.19|1499.39|1516.03|1498.23|38
1651359800000|2022-04-30 23:03:20|1516.13|1498.33|1516.37|1498.57|1516.37|1498.57|1514.93|1497.13|37
1651359810000|2022-04-30 23:03:30|1516.4|1498.6|1518.32|1500.52|1518.33|1500.53|1516.32|1498.52|27
1651359820000|2022-04-30 23:03:40|1518.31|1500.51|1515.41|1497.61|1518.34|1500.54|1515.2|1497.4|36
1651359830000|2022-04-30 23:03:50|1515.4|1497.6|1512.43|1494.63|1515.4|1497.6|1512.43|1494.63|34
1651359840000|2022-04-30 23:04:00|1512.3|1494.5|1514.89|1497.09|1515.29|1497.49|1512.3|1494.5|34
1651359850000|2022-04-30 23:04:10|1514.83|1497.03|1513.28|1495.48|1514.83|1497.03|1512.48|1494.68|39
1651359860000|2022-04-30 23:04:20|1513.13|1495.33|1510.6|1492.8|1513.29|1495.49|1510.6|1492.8|31
1651359870000|2022-04-30 23:04:30|1510.66|1492.86|1509.31|1491.51|1510.66|1492.86|1508.97|1491.17|27
1651359880000|2022-04-30 23:04:40|1509.38|1491.58|1508.5|1490.7|1510.3|1492.5|1508.5|1490.7|32
1651359890000|2022-04-30 23:04:50|1508.46|1490.66|1504.51|1486.71|1508.46|1490.66|1504.51|1486.71|35
1651359900000|2022-04-30 23:05:00|1504.41|1486.61|1499.7|1481.9|1504.41|1486.61|1499.7|1481.9|34
1651359910000|2022-04-30 23:05:10|1499.19|1481.39|1498.87|1481.07|1499.19|1481.39|1494.96|1477.16|36
1651359920000|2022-04-30 23:05:20|1498.9|1481.1|1501.3|1483.5|1501.3|1483.5|1498.9|1481.1|37
1651359930000|2022-04-30 23:05:30|1501.35|1483.55|1500.08|1482.28|1503.47|1485.67|1500.08|1482.28|35
1651359940000|2022-04-30 23:05:40|1499.74|1481.94|1498.24|1480.44|1499.74|1481.94|1497.42|1479.62|39
1651359950000|2022-04-30 23:05:50|1498.45|1480.65|1500.27|1482.47|1501.31|1483.51|1498.45|1480.65|36
1651359960000|2022-04-30 23:06:00|1500.3|1482.5|1494.43|1476.63|1500.3|1482.5|1494.42|1476.62|35
1651359970000|2022-04-30 23:06:10|1494.41|1476.61|1496.41|1478.61|1497.24|1479.44|1493.89|1476.09|36
1651359980000|2022-04-30 23:06:20|1496.44|1478.64|1489.34|1471.54|1496.92|1479.12|1489.34|1471.54|40
1651359990000|2022-04-30 23:06:30|1489.28|1471.48|1485.53|1467.73|1489.28|1471.48|1485.52|1467.72|32
1651360000000|2022-04-30 23:06:40|1485.33|1467.53|1486.56|1468.76|1486.56|1468.76|1483.15|1465.35|36
1651360010000|2022-04-30 23:06:50|1486.48|1468.68|1479.4|1461.6|1486.55|1468.75|1479.4|1461.6|37
1651360020000|2022-04-30 23:07:00|1479.38|1461.58|1478.42|1460.62|1480.84|1463.04|1478.42|1460.62|40
1651360030000|2022-04-30 23:07:10|1478.35|1460.55|1471.15|1453.35|1478.35|1460.55|1471.15|1453.35|38
1651360040000|2022-04-30 23:07:20|1470.96|1453.16|1471.78|1453.98|1472.15|1454.35|1468.24|1450.44|39
1651360050000|2022-04-30 23:07:30|1471.81|1454.01|1464.6|1446.8|1471.81|1454.01|1464.6|1446.8|37
1651360060000|2022-04-30 23:07:40|1464.54|1446.74|1460.66|1442.86|1464.54|1446.74|1460.66|1442.86|35
1651360070000|2022-04-30 23:07:50|1460.74|1442.94|1454.1|1436.3|1460.9|1443.1|1454.1|1436.3|37
1651360080000|2022-04-30 23:08:00|1453.86|1436.06|1447.6|1429.8|1453.86|1436.06|1447.25|1429.45|35
1651360090000|2022-04-30 23:08:10|1448.68|1430.88|1457.76|1439.96|1457.76|1439.96|1448.68|1430.88|38
1651360100000|2022-04-30 23:08:20|1457.86|1440.06|1469.63|1451.83|1470|1452.2|1457.86|1440.06|40
1651360110000|2022-04-30 23:08:30|1469.85|1452.05|1465.31|1447.51|1469.85|1452.05|1464.14|1446.34|35
1651360120000|2022-04-30 23:08:40|1465.33|1447.53|1463.41|1445.61|1467.56|1449.76|1463.41|1445.61|36
1651360130000|2022-04-30 23:08:50|1463.61|1445.81|1460.89|1443.09|1466.48|1448.68|1460.8|1443|40
1651360140000|2022-04-30 23:09:00|1460.17|1442.37|1450.13|1432.33|1460.53|1444.05|1444.66|1432.33|40
1651360150000|2022-04-30 23:09:10|1450.17|1432.37|1452.77|1434.97|1452.77|1434.97|1446.74|1428.94|38
1651360160000|2022-04-30 23:09:20|1452.69|1434.89|1449.56|1431.76|1454.72|1436.92|1449.52|1431.72|37
1651360170000|2022-04-30 23:09:30|1449.64|1431.84|1448.59|1430.79|1449.64|1431.84|1444.04|1426.24|37
1651360180000|2022-04-30 23:09:40|1448.51|1430.71|1448.48|1430.68|1449.77|1431.97|1446.82|1429.02|38
1651360190000|2022-04-30 23:09:50|1448.27|1430.47|1446.56|1428.76|1448.27|1430.47|1446.12|1428.32|36
1651360200000|2022-04-30 23:10:00|1446.45|1428.65|1455.31|1437.51|1455.31|1437.51|1446.45|1428.65|38
1651360210000|2022-04-30 23:10:10|1454.7|1436.9|1452.15|1434.35|1454.7|1436.9|1451.98|1434.18|39
1651360220000|2022-04-30 23:10:20|1452.26|1434.46|1455.26|1437.46|1457|1439.2|1452.26|1434.46|38
1651360230000|2022-04-30 23:10:30|1455.1|1437.3|1452.03|1434.23|1455.95|1438.15|1452.03|1434.23|36
1651360240000|2022-04-30 23:10:40|1451.93|1434.13|1445.32|1427.52|1452.49|1434.69|1445.32|1427.52|40
1651360250000|2022-04-30 23:10:50|1445.14|1427.34|1442.85|1425.05|1446.12|1428.32|1441.93|1424.13|36
1651360260000|2022-04-30 23:11:00|1442.59|1424.79|1441.23|1423.43|1443.84|1426.04|1440.88|1423.08|39
1651360270000|2022-04-30 23:11:10|1440.85|1423.05|1433.97|1416.17|1440.85|1423.05|1432.09|1414.29|38
1651360280000|2022-04-30 23:11:20|1433.8|1416|1431.79|1413.99|1436.69|1418.89|1431.79|1413.99|36
1651360290000|2022-04-30 23:11:30|1431.4|1413.6|1432.47|1414.67|1434.2|1416.4|1431.4|1413.6|35
1651360300000|2022-04-30 23:11:40|1432.62|1414.82|1430.46|1412.66|1433.64|1415.84|1430.46|1412.66|36
1651360310000|2022-04-30 23:11:50|1430.25|1412.45|1433.85|1416.05|1433.85|1416.05|1428.46|1410.66|39
1651360320000|2022-04-30 23:12:00|1433.93|1416.13|1438.05|1420.25|1438.05|1420.25|1432.83|1415.03|39
1651360330000|2022-04-30 23:12:10|1438.4|1420.6|1435.92|1418.12|1438.4|1420.6|1434.7|1416.9|38
1651360340000|2022-04-30 23:12:20|1436.28|1418.48|1435.57|1417.77|1437.49|1419.69|1435.55|1417.75|36
1651360350000|2022-04-30 23:12:30|1435.58|1417.78|1435.16|1417.36|1436.6|1418.8|1434.98|1417.18|38
1651360360000|2022-04-30 23:12:40|1435.08|1417.28|1435.23|1417.43|1435.58|1417.78|1433.83|1416.03|34
1651360370000|2022-04-30 23:12:50|1435.27|1417.47|1435.18|1417.38|1436.51|1418.71|1434.19|1416.39|37
1651360380000|2022-04-30 23:13:00|1435.17|1417.37|1440.39|1422.59|1440.87|1423.07|1435.17|1417.37|40
1651360390000|2022-04-30 23:13:10|1440.41|1422.61|1442.08|1424.28|1442.87|1425.07|1440.41|1422.61|37
1651360400000|2022-04-30 23:13:20|1442.03|1424.23|1442.07|1424.27|1443.38|1425.58|1441.71|1423.91|36
1651360410000|2022-04-30 23:13:30|1442.13|1424.33|1447.1|1429.3|1447.1|1429.3|1442.13|1424.33|34
1651360420000|2022-04-30 23:13:40|1447.44|1429.64|1447.21|1429.41|1450.93|1433.13|1447.21|1429.41|37
1651360430000|2022-04-30 23:13:50|1447.12|1429.32|1447.64|1429.84|1449.85|1432.05|1446.99|1429.19|35
1651360440000|2022-04-30 23:14:00|1447.68|1429.88|1449.53|1431.73|1450.81|1433.01|1447.68|1429.88|38
1651360450000|2022-04-30 23:14:10|1449.4|1431.6|1452.78|1434.98|1452.84|1435.04|1448.88|1431.08|33
1651360460000|2022-04-30 23:14:20|1452.66|1434.86|1451.44|1433.64|1452.66|1434.86|1449.67|1431.87|33
1651360470000|2022-04-30 23:14:30|1451.57|1433.77|1444.49|1426.69|1452.77|1434.97|1443.95|1426.15|39
1651360480000|2022-04-30 23:14:40|1444.17|1426.37|1444.21|1426.41|1444.93|1427.13|1443.69|1425.89|37
1651360490000|2022-04-30 23:14:50|1444.15|1426.35|1449.9|1432.1|1450.21|1432.41|1444.15|1426.35|35
1651360500000|2022-04-30 23:15:00|1449.86|1432.06|1448.94|1431.14|1449.87|1432.07|1447.34|1429.54|38
1651360510000|2022-04-30 23:15:10|1448.91|1431.11|1444.75|1426.95|1450.49|1432.69|1444.75|1426.95|39
1651360520000|2022-04-30 23:15:20|1444.69|1426.89|1445.39|1427.59|1446.67|1428.87|1444.42|1426.62|29
1651360530000|2022-04-30 23:15:30|1445.43|1427.63|1443.39|1425.59|1445.6|1427.8|1443.21|1425.41|30
1651360540000|2022-04-30 23:15:40|1443.47|1425.67|1440.01|1422.21|1443.48|1425.68|1439.05|1421.25|39
1651360550000|2022-04-30 23:15:50|1439.99|1422.19|1444.02|1426.22|1444.02|1426.22|1439.21|1421.41|39
1651360560000|2022-04-30 23:16:00|1444.03|1426.23|1445.32|1427.52|1446.98|1429.18|1444.03|1426.23|40
1651360570000|2022-04-30 23:16:10|1445.42|1427.62|1445.48|1427.68|1447.07|1429.27|1444.62|1426.82|35
1651360580000|2022-04-30 23:16:20|1445.51|1427.71|1444.08|1426.28|1445.82|1428.02|1443.24|1425.44|34
1651360590000|2022-04-30 23:16:30|1444.02|1426.22|1443.8|1426|1444.8|1427|1442.62|1424.82|37
1651360600000|2022-04-30 23:16:40|1443.81|1426.01|1443.81|1426.01|1444.44|1426.64|1443.25|1425.45|40
1651360610000|2022-04-30 23:16:50|1443.82|1426.02|1445.57|1427.77|1445.62|1427.82|1443.65|1425.85|36
1651360620000|2022-04-30 23:17:00|1445.56|1427.76|1445.47|1427.67|1445.66|1427.86|1444.63|1426.83|33
1651360630000|2022-04-30 23:17:10|1445.44|1427.64|1447.23|1429.43|1447.23|1429.43|1445.44|1427.64|33
1651360640000|2022-04-30 23:17:20|1447.28|1429.48|1444.79|1426.99|1448.67|1430.87|1444.65|1426.85|36
1651360650000|2022-04-30 23:17:30|1444.84|1427.04|1448.27|1430.47|1448.27|1430.47|1444.84|1427.04|36
1651360660000|2022-04-30 23:17:40|1448.28|1430.48|1448.46|1430.66|1448.8|1431|1447.84|1430.04|28
1651360670000|2022-04-30 23:17:50|1448.47|1430.67|1453.83|1436.03|1453.83|1436.03|1448.47|1430.67|39
1651360680000|2022-04-30 23:18:00|1454.81|1437.01|1454.93|1437.13|1455.44|1437.64|1453.98|1436.18|37
1651360690000|2022-04-30 23:18:10|1455.13|1437.33|1458.96|1441.16|1458.96|1441.16|1455.13|1437.33|38
1651360700000|2022-04-30 23:18:20|1458.98|1441.18|1458.78|1440.98|1459.41|1441.61|1458.4|1440.6|34
1651360710000|2022-04-30 23:18:30|1458.43|1440.63|1452.9|1435.1|1458.43|1440.63|1452.89|1435.09|35
1651360720000|2022-04-30 23:18:40|1452.65|1434.85|1456.41|1438.61|1456.42|1438.62|1452.65|1434.85|38
1651360730000|2022-04-30 23:18:50|1456.34|1438.54|1459.04|1441.24|1459.36|1441.56|1456.14|1438.34|36
1651360740000|2022-04-30 23:19:00|1459.09|1441.29|1462.21|1444.41|1462.35|1444.55|1458.98|1441.18|37
1651360750000|2022-04-30 23:19:10|1462.2|1444.4|1457.02|1439.22|1462.21|1444.41|1457.02|1439.22|36
1651360760000|2022-04-30 23:19:20|1457.1|1439.3|1456.04|1438.24|1457.1|1439.3|1455.42|1437.62|36
1651360770000|2022-04-30 23:19:30|1456.02|1438.22|1457.3|1439.5|1457.43|1439.63|1455.82|1438.02|32
1651360780000|2022-04-30 23:19:40|1457.27|1439.47|1457.3|1439.5|1458.33|1440.53|1457.26|1439.46|27
1651360790000|2022-04-30 23:19:50|1457.28|1439.48|1456.35|1438.55|1457.28|1439.48|1455.16|1437.36|35
1651360800000|2022-04-30 23:20:00|1456.37|1438.57|1456.82|1439.02|1456.86|1439.06|1455.98|1438.18|33
1651360810000|2022-04-30 23:20:10|1456.84|1439.04|1456.58|1438.78|1457.72|1439.92|1456.58|1438.78|31
1651360820000|2022-04-30 23:20:20|1456.53|1438.73|1452.2|1434.4|1456.53|1438.73|1452.2|1434.4|38
1651360830000|2022-04-30 23:20:30|1452.13|1434.33|1453.48|1435.68|1453.59|1435.79|1451.93|1434.13|35
1651360840000|2022-04-30 23:20:40|1453.52|1435.72|1454.52|1436.72|1455.56|1437.76|1453.48|1435.68|38
1651360850000|2022-04-30 23:20:50|1454.51|1436.71|1454.89|1437.09|1455.01|1437.21|1454.14|1436.34|29
1651360860000|2022-04-30 23:21:00|1454.67|1436.87|1450.41|1432.61|1454.67|1436.87|1450.38|1432.58|37
1651360870000|2022-04-30 23:21:10|1450.45|1432.65|1449.56|1431.76|1450.46|1432.66|1449.2|1431.4|36
1651360880000|2022-04-30 23:21:20|1449.59|1431.79|1451.23|1433.43|1452.08|1434.28|1449.59|1431.79|36
1651360890000|2022-04-30 23:21:30|1451.28|1433.48|1451.77|1433.97|1452.88|1435.08|1451.28|1433.48|31
1651360900000|2022-04-30 23:21:40|1451.75|1433.95|1451.14|1433.34|1451.83|1434.03|1451.07|1433.27|26
1651360910000|2022-04-30 23:21:50|1451.03|1433.23|1451.55|1433.75|1452.32|1434.52|1450.97|1433.17|29
1651360920000|2022-04-30 23:22:00|1451.57|1433.77|1451.52|1433.72|1451.58|1433.78|1451.13|1433.33|29
1651360930000|2022-04-30 23:22:10|1451.54|1433.74|1454.84|1437.04|1454.92|1437.12|1451.49|1433.69|36
1651360940000|2022-04-30 23:22:20|1454.89|1437.09|1455.13|1437.33|1455.26|1437.46|1454.3|1436.5|33
1651360950000|2022-04-30 23:22:30|1455.16|1437.36|1457.24|1439.44|1457.32|1439.52|1455.16|1437.36|30
1651360960000|2022-04-30 23:22:40|1457.23|1439.43|1458.49|1440.69|1458.49|1440.69|1457.23|1439.43|29
1651360970000|2022-04-30 23:22:50|1458.43|1440.63|1458.32|1440.52|1458.43|1440.63|1457.78|1439.98|24
1651360980000|2022-04-30 23:23:00|1458.39|1440.59|1458.48|1440.68|1459.11|1441.31|1458.39|1440.59|24
1651360990000|2022-04-30 23:23:10|1458.64|1440.84|1459.45|1441.65|1459.45|1441.65|1458.61|1440.81|27
1651361000000|2022-04-30 23:23:20|1459.52|1441.72|1460.34|1442.54|1460.34|1442.54|1459.51|1441.71|27
1651361010000|2022-04-30 23:23:30|1460.37|1442.57|1458.76|1440.96|1461.38|1443.58|1458.76|1440.96|37
1651361020000|2022-04-30 23:23:40|1458.58|1440.78|1454.67|1436.87|1458.63|1440.83|1453.89|1436.09|36
1651361030000|2022-04-30 23:23:50|1455.41|1437.61|1455.99|1438.19|1455.99|1438.19|1454.95|1437.15|34
1651361040000|2022-04-30 23:24:00|1455.96|1438.16|1457.39|1439.59|1457.47|1439.67|1455.96|1438.16|34
1651361050000|2022-04-30 23:24:10|1457.4|1439.6|1457.67|1439.87|1457.67|1439.87|1457.01|1439.21|32
1651361060000|2022-04-30 23:24:20|1457.79|1439.99|1458.02|1440.22|1458.68|1440.88|1457.73|1439.93|32
1651361070000|2022-04-30 23:24:30|1457.97|1440.17|1458|1440.2|1458.55|1440.75|1457.72|1439.92|36
1651361080000|2022-04-30 23:24:40|1457.98|1440.18|1456.5|1438.7|1458.04|1440.24|1456.5|1438.7|26
1651361090000|2022-04-30 23:24:50|1456.48|1438.68|1456.57|1438.77|1456.62|1438.82|1456.22|1438.42|29
1651361100000|2022-04-30 23:25:00|1456.42|1438.62|1452.29|1434.49|1456.42|1438.62|1452.29|1434.49|34
1651361110000|2022-04-30 23:25:10|1452.39|1434.59|1456.31|1438.51|1456.52|1438.72|1452.39|1434.59|37
1651361120000|2022-04-30 23:25:20|1456.29|1438.49|1456.27|1438.47|1456.85|1439.05|1456.21|1438.41|34
1651361130000|2022-04-30 23:25:30|1456.19|1438.39|1454.38|1436.58|1456.19|1438.39|1453.75|1435.95|36
1651361140000|2022-04-30 23:25:40|1454.22|1436.42|1453.87|1436.07|1454.54|1436.74|1453.66|1435.86|34
1651361150000|2022-04-30 23:25:50|1453.89|1436.09|1451.52|1433.72|1453.91|1436.11|1451.48|1433.68|36
1651361160000|2022-04-30 23:26:00|1451.53|1433.73|1450.22|1432.42|1452.44|1434.64|1450.22|1432.42|37
1651361170000|2022-04-30 23:26:10|1450.24|1432.44|1450.3|1432.5|1450.71|1432.91|1449.5|1431.7|35
1651361180000|2022-04-30 23:26:20|1450.41|1432.61|1452.34|1434.54|1452.34|1434.54|1450.37|1432.57|28
1651361190000|2022-04-30 23:26:30|1452.41|1434.61|1452.6|1434.8|1453.31|1435.51|1452.41|1434.61|30
1651361200000|2022-04-30 23:26:40|1452.61|1434.81|1451.54|1433.74|1452.61|1434.81|1451.3|1433.5|26
1651361210000|2022-04-30 23:26:50|1451.55|1433.75|1452.47|1434.67|1452.47|1434.67|1451.35|1433.55|28
1651361220000|2022-04-30 23:27:00|1452.43|1434.63|1453.09|1435.29|1453.13|1435.33|1451.88|1434.08|30
1651361230000|2022-04-30 23:27:10|1453.14|1435.34|1457|1439.2|1457|1439.2|1453.12|1435.32|35
1651361240000|2022-04-30 23:27:20|1457.04|1439.24|1457.33|1439.53|1457.49|1439.69|1456.7|1438.9|32
1651361250000|2022-04-30 23:27:30|1457.32|1439.52|1457.1|1439.3|1457.52|1439.72|1456.51|1438.71|30
1651361260000|2022-04-30 23:27:40|1457.21|1439.41|1458.76|1440.96|1458.76|1440.96|1457.21|1439.41|26
1651361270000|2022-04-30 23:27:50|1458.59|1440.79|1458.37|1440.57|1458.71|1440.91|1457.55|1439.75|31
1651361280000|2022-04-30 23:28:00|1458.3|1440.5|1456.79|1438.99|1458.34|1440.54|1456.79|1438.99|28
1651361290000|2022-04-30 23:28:10|1456.96|1439.16|1456.54|1438.74|1457|1439.2|1456.05|1438.25|31
1651361300000|2022-04-30 23:28:20|1456.69|1438.89|1455.98|1438.18|1456.73|1438.93|1455.63|1437.83|26
1651361310000|2022-04-30 23:28:30|1455.97|1438.17|1454.37|1436.57|1455.97|1438.17|1454.06|1436.26|29
1651361320000|2022-04-30 23:28:40|1454.3|1436.5|1454.45|1436.65|1454.45|1436.65|1453.25|1435.45|32
1651361330000|2022-04-30 23:28:50|1454.5|1436.7|1457.49|1439.69|1457.7|1439.9|1454.5|1436.7|34
1651361340000|2022-04-30 23:29:00|1457.51|1439.71|1454.8|1437|1457.52|1439.72|1454.79|1436.99|37
1651361350000|2022-04-30 23:29:10|1454.93|1437.13|1456.49|1438.69|1456.65|1438.85|1454.93|1437.13|26
1651361360000|2022-04-30 23:29:20|1456.38|1438.58|1457.44|1439.64|1457.44|1439.64|1456.01|1438.21|31
1651361370000|2022-04-30 23:29:30|1457.52|1439.72|1456.83|1439.03|1457.58|1439.78|1456.83|1439.03|26
1651361380000|2022-04-30 23:29:40|1456.79|1438.99|1457.81|1440.01|1457.81|1440.01|1456.79|1438.99|25
1651361390000|2022-04-30 23:29:50|1458.04|1440.24|1458.6|1440.8|1458.6|1440.8|1457.97|1440.17|25
1651361400000|2022-04-30 23:30:00|1458.59|1440.79|1457.98|1440.18|1459.3|1441.5|1457.98|1440.18|37
1651361410000|2022-04-30 23:30:10|1457.96|1440.16|1458.47|1440.67|1458.59|1440.79|1457.89|1440.09|32
1651361420000|2022-04-30 23:30:20|1458.32|1440.52|1459.41|1441.61|1459.41|1441.61|1458.32|1440.52|19
1651361430000|2022-04-30 23:30:30|1459.55|1441.75|1458.98|1441.18|1459.62|1441.82|1458.64|1440.84|23
1651361440000|2022-04-30 23:30:40|1459.02|1441.22|1460.4|1442.6|1460.4|1442.6|1459.02|1441.22|32
1651361450000|2022-04-30 23:30:50|1460.41|1442.61|1463.68|1445.88|1464.32|1446.52|1460.41|1442.61|23
1651361460000|2022-04-30 23:31:00|1463.69|1445.89|1464.94|1447.14|1465.2|1447.4|1463.62|1445.82|36
1651361470000|2022-04-30 23:31:10|1465.01|1447.21|1466.69|1448.89|1467.45|1449.65|1465.01|1447.21|30
1651361480000|2022-04-30 23:31:20|1466.49|1448.69|1469.29|1451.49|1470.35|1452.55|1466.49|1448.69|36
1651361490000|2022-04-30 23:31:30|1469.28|1451.48|1467.33|1449.53|1469.28|1451.48|1466.9|1449.1|31
1651361500000|2022-04-30 23:31:40|1467.46|1449.66|1468.41|1450.61|1468.48|1450.68|1467.46|1449.66|31
1651361510000|2022-04-30 23:31:50|1468.48|1450.68|1467.43|1449.63|1468.97|1451.17|1466.76|1448.96|37
1651361520000|2022-04-30 23:32:00|1467.44|1449.64|1466.46|1448.66|1467.73|1449.93|1465.81|1448.01|38
1651361530000|2022-04-30 23:32:10|1466.67|1448.87|1465.91|1448.11|1467.42|1449.62|1465.91|1448.11|35
1651361540000|2022-04-30 23:32:20|1465.71|1447.91|1466.58|1448.78|1466.77|1448.97|1465.03|1447.23|35
1651361550000|2022-04-30 23:32:30|1466.59|1448.79|1465.29|1447.49|1466.59|1448.79|1465.29|1447.49|21
1651361560000|2022-04-30 23:32:40|1465.3|1447.5|1462.88|1445.08|1465.36|1447.56|1462.73|1444.93|34
1651361570000|2022-04-30 23:32:50|1462.97|1445.17|1462.16|1444.36|1463.24|1445.44|1462.16|1444.36|27
1651361580000|2022-04-30 23:33:00|1462.2|1444.4|1459.59|1441.79|1462.2|1444.4|1459.54|1441.74|36
1651361590000|2022-04-30 23:33:10|1459.57|1441.77|1457.68|1439.88|1459.57|1441.77|1455.99|1438.19|37
1651361600000|2022-04-30 23:33:20|1458.43|1440.63|1458.68|1440.88|1460.41|1442.61|1458.43|1440.63|34
1651361610000|2022-04-30 23:33:30|1458.67|1440.87|1459.55|1441.75|1459.55|1441.75|1458.67|1440.87|29
1651361620000|2022-04-30 23:33:40|1459.74|1441.94|1460.79|1442.99|1460.79|1442.99|1459.72|1441.92|36
1651361630000|2022-04-30 23:33:50|1460.91|1443.11|1461.4|1443.6|1462.4|1444.6|1460.91|1443.11|34
1651361640000|2022-04-30 23:34:00|1461.42|1443.62|1460.01|1442.21|1461.48|1443.68|1460.01|1442.21|31
1651361650000|2022-04-30 23:34:10|1460|1442.2|1459.44|1441.64|1460|1442.2|1458.34|1440.54|33
1651361660000|2022-04-30 23:34:20|1459.45|1441.65|1460.49|1442.69|1461.01|1443.21|1459.45|1441.65|32
1651361670000|2022-04-30 23:34:30|1460.56|1442.76|1459.57|1441.77|1461.04|1443.24|1459.57|1441.77|27
1651361680000|2022-04-30 23:34:40|1459.6|1441.8|1458.33|1440.53|1459.6|1441.8|1458.33|1440.53|25
1651361690000|2022-04-30 23:34:50|1458.32|1440.52|1456.64|1438.84|1458.32|1440.52|1456.4|1438.6|27
1651361700000|2022-04-30 23:35:00|1456.63|1438.83|1458.65|1440.85|1458.65|1440.85|1456.63|1438.83|29
1651361710000|2022-04-30 23:35:10|1458.67|1440.87|1457.76|1439.96|1458.74|1440.94|1457.49|1439.69|25
1651361720000|2022-04-30 23:35:20|1457.71|1439.91|1458.74|1440.94|1458.74|1440.94|1457.65|1439.85|24
1651361730000|2022-04-30 23:35:30|1458.71|1440.91|1457.85|1440.05|1458.75|1440.95|1457.07|1439.27|30
1651361740000|2022-04-30 23:35:40|1457.84|1440.04|1457.23|1439.43|1457.87|1440.07|1457.03|1439.23|31
1651361750000|2022-04-30 23:35:50|1457.04|1439.24|1455.65|1437.85|1457.04|1439.24|1455.17|1437.37|29
1651361760000|2022-04-30 23:36:00|1455.45|1437.65|1455.46|1437.66|1455.56|1437.76|1454.65|1436.85|23
1651361770000|2022-04-30 23:36:10|1455.48|1437.68|1454.73|1436.93|1455.62|1437.82|1454.72|1436.92|21
1651361780000|2022-04-30 23:36:20|1454.54|1436.74|1456|1438.2|1456.43|1438.63|1453.92|1436.12|37
1651361790000|2022-04-30 23:36:30|1455.95|1438.15|1456.05|1438.25|1456.39|1438.59|1455.58|1437.78|32
1651361800000|2022-04-30 23:36:40|1455.87|1438.07|1455.33|1437.53|1455.87|1438.07|1454.39|1436.59|28
1651361810000|2022-04-30 23:36:50|1455.52|1437.72|1455.32|1437.52|1455.58|1437.78|1455.15|1437.35|20
1651361820000|2022-04-30 23:37:00|1455.33|1437.53|1455.2|1437.4|1455.33|1437.53|1455.17|1437.37|17
1651361830000|2022-04-30 23:37:10|1455.23|1437.43|1454.7|1436.9|1455.29|1437.49|1453.54|1435.74|25
1651361840000|2022-04-30 23:37:20|1454.74|1436.94|1459.49|1441.69|1459.49|1441.69|1454.74|1436.94|24
1651361850000|2022-04-30 23:37:30|1459.57|1441.77|1459.07|1441.27|1459.81|1442.01|1458.73|1440.93|18
1651361860000|2022-04-30 23:37:40|1459.43|1441.63|1458.45|1440.65|1459.59|1441.79|1458.45|1440.65|17
1651361870000|2022-04-30 23:37:50|1458.44|1440.64|1458.72|1440.92|1459.08|1441.28|1458.39|1440.59|28
1651361880000|2022-04-30 23:38:00|1458.78|1440.98|1458.69|1440.89|1459.07|1441.27|1457.67|1439.87|30
1651361890000|2022-04-30 23:38:10|1458.75|1440.95|1459.25|1441.45|1459.25|1441.45|1458.36|1440.56|19
1651361900000|2022-04-30 23:38:20|1459.19|1441.39|1458.96|1441.16|1459.19|1441.39|1458.64|1440.84|19
1651361910000|2022-04-30 23:38:30|1458.99|1441.19|1457.45|1439.65|1459.03|1441.23|1457.44|1439.64|24
1651361920000|2022-04-30 23:38:40|1457.5|1439.7|1458.24|1440.44|1458.24|1440.44|1457.24|1439.44|26
1651361930000|2022-04-30 23:38:50|1458.3|1440.5|1457.52|1439.72|1458.81|1441.01|1457.52|1439.72|26
1651361940000|2022-04-30 23:39:00|1457.51|1439.71|1458.62|1440.82|1458.89|1441.09|1457.31|1439.51|30
1651361950000|2022-04-30 23:39:10|1458.5|1440.7|1456.99|1439.19|1458.5|1440.7|1456.6|1438.8|35
1651361960000|2022-04-30 23:39:20|1457.06|1439.26|1456.64|1438.84|1457.43|1439.63|1456.59|1438.79|26
1651361970000|2022-04-30 23:39:30|1456.65|1438.85|1455.67|1437.87|1456.65|1438.85|1455.67|1437.87|26
1651361980000|2022-04-30 23:39:40|1455.65|1437.85|1454.62|1436.82|1455.77|1437.97|1454.62|1436.82|27
1651361990000|2022-04-30 23:39:50|1454.63|1436.83|1456.81|1439.01|1457.14|1439.34|1454.63|1436.83|37
1651362000000|2022-04-30 23:40:00|1456.78|1438.98|1454.98|1437.18|1456.78|1438.98|1454.75|1436.95|36
1651362010000|2022-04-30 23:40:10|1455.07|1437.27|1455.55|1437.75|1455.55|1437.75|1454.65|1436.85|22
1651362020000|2022-04-30 23:40:20|1455.5|1437.7|1455.62|1437.82|1455.91|1438.11|1455.28|1437.48|26
1651362030000|2022-04-30 23:40:30|1455.61|1437.81|1455.63|1437.83|1455.79|1437.99|1455.52|1437.72|24
1651362040000|2022-04-30 23:40:40|1455.65|1437.85|1456.64|1438.84|1456.66|1438.86|1455.65|1437.85|21
1651362050000|2022-04-30 23:40:50|1456.53|1438.73|1456.58|1438.78|1456.7|1438.9|1456.48|1438.68|24
1651362060000|2022-04-30 23:41:00|1456.56|1438.76|1456.52|1438.72|1456.57|1438.77|1455.81|1438.01|20
1651362070000|2022-04-30 23:41:10|1456.39|1438.59|1461.01|1443.21|1461.01|1443.21|1456.39|1438.59|34
1651362080000|2022-04-30 23:41:20|1461.02|1443.22|1460.15|1442.35|1461.02|1443.22|1460.15|1442.35|31
1651362090000|2022-04-30 23:41:30|1460.14|1442.34|1458.33|1440.53|1460.14|1442.34|1458.33|1440.53|35
1651362100000|2022-04-30 23:41:40|1458.3|1440.5|1458.04|1440.24|1458.3|1440.5|1457.52|1439.72|32
1651362110000|2022-04-30 23:41:50|1458.08|1440.28|1457.54|1439.74|1459.4|1441.6|1457.48|1439.68|36
1651362120000|2022-04-30 23:42:00|1457.58|1439.78|1457.61|1439.81|1458.39|1440.59|1457.42|1439.62|31
1651362130000|2022-04-30 23:42:10|1457.58|1439.78|1458.44|1440.64|1458.58|1440.78|1457.52|1439.72|21
1651362140000|2022-04-30 23:42:20|1458.5|1440.7|1456.97|1439.17|1458.52|1440.72|1456.97|1439.17|25
1651362150000|2022-04-30 23:42:30|1456.57|1438.77|1456.98|1439.18|1456.98|1439.18|1455.84|1438.04|32
1651362160000|2022-04-30 23:42:40|1457.07|1439.27|1458.29|1440.49|1458.29|1440.49|1457.07|1439.27|18
1651362170000|2022-04-30 23:42:50|1458.33|1440.53|1459.72|1441.92|1460.21|1442.41|1458.33|1440.53|31
1651362180000|2022-04-30 23:43:00|1459.71|1441.91|1458.61|1440.81|1459.71|1441.91|1458.54|1440.74|25
1651362190000|2022-04-30 23:43:10|1458.68|1440.88|1458.58|1440.78|1458.82|1441.02|1458.55|1440.75|18
1651362200000|2022-04-30 23:43:20|1458.6|1440.8|1459.24|1441.44|1459.47|1441.67|1458.6|1440.8|24
1651362210000|2022-04-30 23:43:30|1459.25|1441.45|1458.72|1440.92|1459.45|1441.65|1458.72|1440.92|29
1651362220000|2022-04-30 23:43:40|1458.53|1440.73|1457.46|1439.66|1458.53|1440.73|1457.46|1439.66|11
1651362230000|2022-04-30 23:43:50|1457.36|1439.56|1455.72|1437.92|1457.36|1439.56|1455.72|1437.92|35
1651362240000|2022-04-30 23:44:00|1455.65|1437.85|1455.75|1437.95|1456.42|1438.62|1455.65|1437.85|31
1651362250000|2022-04-30 23:44:10|1455.92|1438.12|1457.32|1439.52|1457.32|1439.52|1455.92|1438.12|19
1651362260000|2022-04-30 23:44:20|1457.35|1439.55|1457.6|1439.8|1458.26|1440.46|1457.33|1439.53|29
1651362270000|2022-04-30 23:44:30|1457.58|1439.78|1458.15|1440.35|1458.55|1440.75|1457.55|1439.75|20
1651362280000|2022-04-30 23:44:40|1458.16|1440.36|1458.52|1440.72|1458.52|1440.72|1457.57|1439.77|22
1651362290000|2022-04-30 23:44:50|1458.42|1440.62|1459.29|1441.49|1459.29|1441.49|1458.41|1440.61|19
1651362300000|2022-04-30 23:45:00|1459.31|1441.51|1458.72|1440.92|1459.51|1441.71|1458.72|1440.92|16
1651362310000|2022-04-30 23:45:10|1458.76|1440.96|1457.94|1440.14|1458.79|1440.99|1457.94|1440.14|17
1651362320000|2022-04-30 23:45:20|1458.02|1440.22|1458.3|1440.5|1458.52|1440.72|1456.7|1438.9|32
1651362330000|2022-04-30 23:45:30|1458.32|1440.52|1458.67|1440.87|1459.36|1441.56|1458.32|1440.52|24
1651362340000|2022-04-30 23:45:40|1458.59|1440.79|1457.75|1439.95|1458.6|1440.8|1457.72|1439.92|25
1651362350000|2022-04-30 23:45:50|1457.72|1439.92|1458.12|1440.32|1458.27|1440.47|1457.53|1439.73|27
1651362360000|2022-04-30 23:46:00|1458.13|1440.33|1457.34|1439.54|1458.13|1440.33|1457.21|1439.41|20
1651362370000|2022-04-30 23:46:10|1457.42|1439.62|1457.79|1439.99|1458.24|1440.44|1457.42|1439.62|25
1651362380000|2022-04-30 23:46:20|1457.75|1439.95|1458.36|1440.56|1458.36|1440.56|1457.43|1439.63|15
1651362390000|2022-04-30 23:46:30|1458.37|1440.57|1458.58|1440.78|1458.73|1440.93|1458.36|1440.56|21
1651362400000|2022-04-30 23:46:40|1458.47|1440.67|1460.52|1442.72|1460.52|1442.72|1458.42|1440.62|14
1651362410000|2022-04-30 23:46:50|1460.45|1442.65|1458.74|1440.94|1460.45|1442.65|1458.74|1440.94|29
1651362420000|2022-04-30 23:47:00|1458.77|1440.97|1459.3|1441.5|1459.4|1441.6|1458.7|1440.9|22
1651362430000|2022-04-30 23:47:10|1459.42|1441.62|1460.33|1442.53|1460.35|1442.55|1459.42|1441.62|22
1651362440000|2022-04-30 23:47:20|1460.23|1442.43|1462.05|1444.25|1462.05|1444.25|1460.11|1442.31|23
1651362450000|2022-04-30 23:47:30|1462.06|1444.26|1462.1|1444.3|1462.93|1445.13|1461.7|1443.9|31
1651362460000|2022-04-30 23:47:40|1462.13|1444.33|1461.41|1443.61|1462.47|1444.67|1461.4|1443.6|19
1651362470000|2022-04-30 23:47:50|1461.44|1443.64|1459.61|1441.81|1461.44|1443.64|1459.44|1441.64|32
1651362480000|2022-04-30 23:48:00|1459.54|1441.74|1462.32|1444.52|1462.44|1444.64|1459.5|1441.7|24
1651362490000|2022-04-30 23:48:10|1462.41|1444.61|1464.12|1446.32|1464.18|1446.38|1462.34|1444.54|28
1651362500000|2022-04-30 23:48:20|1464.1|1446.3|1462.36|1444.56|1464.25|1446.45|1462.36|1444.56|26
1651362510000|2022-04-30 23:48:30|1462.3|1444.5|1463.07|1445.27|1463.31|1445.51|1462.21|1444.41|24
1651362520000|2022-04-30 23:48:40|1463.06|1445.26|1462.71|1444.91|1463.28|1445.48|1462.6|1444.8|18
1651362530000|2022-04-30 23:48:50|1462.67|1444.87|1463.2|1445.4|1463.2|1445.4|1462.48|1444.68|18
1651362540000|2022-04-30 23:49:00|1463.33|1445.53|1463.44|1445.64|1463.5|1445.7|1463.28|1445.48|20
1651362550000|2022-04-30 23:49:10|1463.46|1445.66|1463.34|1445.54|1463.55|1445.75|1463.34|1445.54|20
1651362560000|2022-04-30 23:49:20|1463.29|1445.49|1463.35|1445.55|1463.38|1445.58|1463.25|1445.45|16
1651362570000|2022-04-30 23:49:30|1463.36|1445.56|1463.54|1445.74|1463.6|1445.8|1463.35|1445.55|17
1651362580000|2022-04-30 23:49:40|1463.55|1445.75|1462.78|1444.98|1463.59|1445.79|1462.78|1444.98|16
1651362590000|2022-04-30 23:49:50|1462.74|1444.94|1461.57|1443.77|1462.74|1444.94|1461.52|1443.72|20
1651362600000|2022-04-30 23:50:00|1461.54|1443.74|1461.77|1443.97|1462.25|1444.45|1461.38|1443.58|30
1651362610000|2022-04-30 23:50:10|1461.79|1443.99|1458.73|1440.93|1461.8|1444|1458.73|1440.93|34
1651362620000|2022-04-30 23:50:20|1458.74|1440.94|1456.93|1439.13|1458.74|1440.94|1456.63|1438.83|32
1651362630000|2022-04-30 23:50:30|1456.91|1439.11|1459.11|1441.31|1459.12|1441.32|1456.85|1439.05|36
1651362640000|2022-04-30 23:50:40|1459.08|1441.28|1460.56|1442.76|1460.56|1442.76|1459.08|1441.28|27
1651362650000|2022-04-30 23:50:50|1460.81|1443.01|1466.78|1448.98|1467.16|1449.36|1460.81|1443.01|37
1651362660000|2022-04-30 23:51:00|1466.87|1449.07|1466.46|1448.66|1467.81|1450.01|1466.46|1448.66|32
1651362670000|2022-04-30 23:51:10|1466.51|1448.71|1467.03|1449.23|1467.31|1449.51|1466.5|1448.7|34
1651362680000|2022-04-30 23:51:20|1467.24|1449.44|1468.58|1450.78|1468.64|1450.84|1467.24|1449.44|30
1651362690000|2022-04-30 23:51:30|1468.63|1450.83|1470.05|1452.25|1470.93|1453.13|1468.63|1450.83|31
1651362700000|2022-04-30 23:51:40|1469.9|1452.1|1471.19|1453.39|1471.19|1453.39|1469.64|1451.84|28
1651362710000|2022-04-30 23:51:50|1471.22|1453.42|1469|1451.2|1471.23|1453.43|1468.79|1450.99|31
1651362720000|2022-04-30 23:52:00|1468.99|1451.19|1469.97|1452.17|1470.2|1452.4|1468.4|1450.6|31
1651362730000|2022-04-30 23:52:10|1469.98|1452.18|1470.44|1452.64|1470.44|1452.64|1469.68|1451.88|25
1651362740000|2022-04-30 23:52:20|1470.43|1452.63|1471.22|1453.42|1471.26|1453.46|1470.3|1452.5|26
1651362750000|2022-04-30 23:52:30|1471.13|1453.33|1471.52|1453.72|1472.04|1454.24|1471.13|1453.33|28
1651362760000|2022-04-30 23:52:40|1471.5|1453.7|1468.87|1451.07|1471.5|1453.7|1468.8|1451|29
1651362770000|2022-04-30 23:52:50|1468.51|1450.71|1468.45|1450.65|1468.51|1450.71|1468.05|1450.25|22
1651362780000|2022-04-30 23:53:00|1468.55|1450.75|1469.66|1451.86|1470.16|1452.36|1467.97|1450.17|30
1651362790000|2022-04-30 23:53:10|1469.7|1451.9|1471.37|1453.57|1471.39|1453.59|1469.53|1451.73|24
1651362800000|2022-04-30 23:53:20|1471.35|1453.55|1470.61|1452.81|1472.13|1454.33|1470.5|1452.7|40
1651362810000|2022-04-30 23:53:30|1470.58|1452.78|1468.42|1450.62|1470.61|1452.81|1466.62|1448.82|34
1651362820000|2022-04-30 23:53:40|1468.54|1450.74|1469.11|1451.31|1469.68|1451.88|1468.54|1450.74|34
1651362830000|2022-04-30 23:53:50|1469.02|1451.22|1467.31|1449.51|1469.41|1451.61|1466.09|1448.29|36
1651362840000|2022-04-30 23:54:00|1467.18|1449.38|1466.12|1448.32|1467.18|1449.38|1466.08|1448.28|32
1651362850000|2022-04-30 23:54:10|1466.09|1448.29|1463.13|1445.33|1466.82|1449.02|1463.13|1445.33|36
1651362860000|2022-04-30 23:54:20|1463.11|1445.31|1458.69|1440.89|1463.11|1445.31|1458.69|1440.89|33
1651362870000|2022-04-30 23:54:30|1458.53|1440.73|1459.87|1442.07|1460.52|1442.72|1458.52|1440.72|37
1651362880000|2022-04-30 23:54:40|1459.98|1442.18|1459.11|1441.31|1460.28|1442.48|1458.83|1441.03|39
1651362890000|2022-04-30 23:54:50|1459.18|1441.38|1459.09|1441.29|1459.54|1441.74|1458.71|1440.91|36
1651362900000|2022-04-30 23:55:00|1459.16|1441.36|1459.05|1441.25|1459.49|1441.69|1458.31|1440.51|33
1651362910000|2022-04-30 23:55:10|1458.9|1441.1|1455.93|1438.13|1458.9|1441.1|1455.93|1438.13|33
1651362920000|2022-04-30 23:55:20|1455.92|1438.12|1456.97|1439.17|1457.37|1439.57|1455.75|1437.95|35
1651362930000|2022-04-30 23:55:30|1457.05|1439.25|1458.49|1440.69|1458.56|1440.76|1456.95|1439.15|24
1651362940000|2022-04-30 23:55:40|1458.5|1440.7|1459.83|1442.03|1460.47|1442.67|1458.5|1440.7|30
1651362950000|2022-04-30 23:55:50|1459.86|1442.06|1459.64|1441.84|1460.37|1442.57|1459.62|1441.82|23
1651362960000|2022-04-30 23:56:00|1459.68|1441.88|1459.15|1441.35|1460.35|1442.55|1459.15|1441.35|23
1651362970000|2022-04-30 23:56:10|1459.2|1441.4|1459.41|1441.61|1459.48|1441.68|1458.56|1440.76|21
1651362980000|2022-04-30 23:56:20|1459.4|1441.6|1459.32|1441.52|1459.41|1441.61|1457.84|1440.04|29
1651362990000|2022-04-30 23:56:30|1459.37|1441.57|1459.46|1441.66|1459.5|1441.7|1459.25|1441.45|16
1651363000000|2022-04-30 23:56:40|1459.51|1441.71|1460.35|1442.55|1460.35|1442.55|1459.46|1441.66|26
1651363010000|2022-04-30 23:56:50|1460.31|1442.51|1459.62|1441.82|1460.31|1442.51|1459.62|1441.82|22
1651363020000|2022-04-30 23:57:00|1459.64|1441.84|1458.94|1441.14|1460.26|1442.46|1458.94|1441.14|28
1651363030000|2022-04-30 23:57:10|1458.95|1441.15|1459.42|1441.62|1459.55|1441.75|1458.93|1441.13|23
1651363040000|2022-04-30 23:57:20|1459.4|1441.6|1457.78|1439.98|1459.53|1441.73|1457.77|1439.97|23
1651363050000|2022-04-30 23:57:30|1457.48|1439.68|1457.57|1439.77|1457.57|1439.77|1455.6|1437.8|32
1651363060000|2022-04-30 23:57:40|1457.71|1439.91|1458.41|1440.61|1458.49|1440.69|1457.71|1439.91|23
1651363070000|2022-04-30 23:57:50|1458.38|1440.58|1459.13|1441.33|1459.5|1441.7|1458.07|1440.27|35
1651363080000|2022-04-30 23:58:00|1459.1|1441.3|1459.41|1441.61|1459.76|1441.96|1459.01|1441.21|28
1651363090000|2022-04-30 23:58:10|1459.43|1441.63|1459.47|1441.67|1459.66|1441.86|1458.83|1441.03|23
1651363100000|2022-04-30 23:58:20|1459.3|1441.5|1458.69|1440.89|1459.3|1441.5|1458.52|1440.72|21
1651363110000|2022-04-30 23:58:30|1458.79|1440.99|1459.47|1441.67|1459.48|1441.68|1458.79|1440.99|20
1651363120000|2022-04-30 23:58:40|1459.5|1441.7|1460.1|1442.3|1460.32|1442.52|1459.5|1441.7|15
1651363130000|2022-04-30 23:58:50|1460.11|1442.31|1459.38|1441.58|1460.2|1442.4|1459.12|1441.32|19
1651363140000|2022-04-30 23:59:00|1459.37|1441.57|1458.83|1441.03|1459.47|1441.67|1458.81|1441.01|16
1651363150000|2022-04-30 23:59:10|1458.92|1441.12|1458.89|1441.09|1459.47|1441.67|1458.87|1441.07|20
1651363160000|2022-04-30 23:59:20|1459.03|1441.23|1458.58|1440.78|1459.03|1441.23|1458.36|1440.56|20
1651363170000|2022-04-30 23:59:30|1458.59|1440.79|1459.5|1441.7|1459.5|1441.7|1458.55|1440.75|17
1651363180000|2022-04-30 23:59:40|1459.51|1441.71|1459.95|1442.15|1460.41|1442.61|1459.51|1441.71|18
1651363190000|2022-04-30 23:59:50|1460.04|1442.24|1458.74|1440.94|1460.42|1442.62|1458.74|1440.94|26
1651363200000|2022-05-01 00:00:00|1458.73|1440.93|1458.67|1440.87|1458.84|1441.04|1458.65|1440.85|10
1651363210000|2022-05-01 00:00:10|1458.75|1440.95|1459.28|1441.48|1459.28|1441.48|1458.55|1440.75|20
1651363220000|2022-05-01 00:00:20|1459.3|1441.5|1459.12|1441.32|1460.01|1442.21|1459.01|1441.21|34
1651363230000|2022-05-01 00:00:30|1459.09|1441.29|1459.66|1441.86|1459.66|1441.86|1458.8|1441|17
1651363240000|2022-05-01 00:00:40|1459.57|1441.77|1460.28|1442.48|1460.3|1442.5|1459.55|1441.75|19
1651363250000|2022-05-01 00:00:50|1460.17|1442.37|1459.77|1441.97|1460.17|1442.37|1459.73|1441.93|20
1651363260000|2022-05-01 00:01:00|1459.71|1441.91|1458.51|1440.71|1459.71|1441.91|1458.43|1440.63|26
1651363270000|2022-05-01 00:01:10|1458.54|1440.74|1458.69|1440.89|1458.91|1441.11|1458.54|1440.74|15
1651363280000|2022-05-01 00:01:20|1458.75|1440.95|1459.48|1441.68|1459.51|1441.71|1458.69|1440.89|18
1651363290000|2022-05-01 00:01:30|1459.54|1441.74|1459.5|1441.7|1459.54|1441.74|1459.39|1441.59|15
1651363300000|2022-05-01 00:01:40|1459.49|1441.69|1459.59|1441.79|1459.68|1441.88|1459.49|1441.69|31
1651363310000|2022-05-01 00:01:50|1459.69|1441.89|1459.76|1441.96|1459.89|1442.09|1459.58|1441.78|23
1651363320000|2022-05-01 00:02:00|1459.77|1441.97|1462.07|1444.27|1462.55|1444.75|1459.77|1441.97|34
1651363330000|2022-05-01 00:02:10|1462.06|1444.26|1460.83|1443.03|1462.07|1444.27|1460.83|1443.03|26
1651363340000|2022-05-01 00:02:20|1460.91|1443.11|1461.56|1443.76|1461.65|1443.85|1460.9|1443.1|18
1651363350000|2022-05-01 00:02:30|1461.71|1443.91|1462.74|1444.94|1462.74|1444.94|1461.71|1443.91|23
1651363360000|2022-05-01 00:02:40|1462.76|1444.96|1463.47|1445.67|1463.47|1445.67|1462.74|1444.94|16
1651363370000|2022-05-01 00:02:50|1463.48|1445.68|1463.7|1445.9|1464.17|1446.37|1463.45|1445.65|15
1651363380000|2022-05-01 00:03:00|1463.62|1445.82|1463.63|1445.83|1464.45|1446.65|1463.46|1445.66|28
1651363390000|2022-05-01 00:03:10|1463.64|1445.84|1464.44|1446.64|1464.54|1446.74|1463.4|1445.6|22
1651363400000|2022-05-01 00:03:20|1464.45|1446.65|1465.43|1447.63|1465.43|1447.63|1464.42|1446.62|17
1651363410000|2022-05-01 00:03:30|1465.5|1447.7|1465.34|1447.54|1465.66|1447.86|1464.04|1446.24|29
1651363420000|2022-05-01 00:03:40|1465.33|1447.53|1466.16|1448.36|1466.27|1448.47|1465.33|1447.53|26
1651363430000|2022-05-01 00:03:50|1466.19|1448.39|1469.62|1451.82|1469.62|1451.82|1466.19|1448.39|29
1651363440000|2022-05-01 00:04:00|1469.73|1451.93|1469.2|1451.4|1469.86|1452.06|1468.79|1450.99|30
1651363450000|2022-05-01 00:04:10|1469.24|1451.44|1468.46|1450.66|1469.24|1451.44|1467.96|1450.16|25
1651363460000|2022-05-01 00:04:20|1468.47|1450.67|1469.72|1451.92|1470.29|1452.49|1468.47|1450.67|28
1651363470000|2022-05-01 00:04:30|1469.71|1451.91|1470.44|1452.64|1470.44|1452.64|1469.66|1451.86|25
1651363480000|2022-05-01 00:04:40|1470.45|1452.65|1470.61|1452.81|1470.75|1452.95|1470.44|1452.64|12
1651363490000|2022-05-01 00:04:50|1470.62|1452.82|1471.2|1453.4|1471.2|1453.4|1470.43|1452.63|19
1651363500000|2022-05-01 00:05:00|1471.22|1453.42|1470.58|1452.78|1471.4|1453.6|1470.58|1452.78|20
1651363510000|2022-05-01 00:05:10|1470.5|1452.7|1469.63|1451.83|1470.53|1452.73|1469.56|1451.76|16
1651363520000|2022-05-01 00:05:20|1469.62|1451.82|1468.37|1450.57|1469.62|1451.82|1468.37|1450.57|20
1651363530000|2022-05-01 00:05:30|1468.33|1450.53|1467.82|1450.02|1468.33|1450.53|1467.66|1449.86|17
1651363540000|2022-05-01 00:05:40|1467.9|1450.1|1469.5|1451.7|1469.8|1452|1467.9|1450.1|28
1651363550000|2022-05-01 00:05:50|1469.64|1451.84|1469.66|1451.86|1469.99|1452.19|1468.72|1450.92|27
1651363560000|2022-05-01 00:06:00|1469.82|1452.02|1470.49|1452.69|1470.49|1452.69|1469.82|1452.02|12
1651363570000|2022-05-01 00:06:10|1470.5|1452.7|1471.13|1453.33|1471.13|1453.33|1470.5|1452.7|12
1651363580000|2022-05-01 00:06:20|1471.07|1453.27|1470.69|1452.89|1471.07|1453.27|1469.98|1452.18|26
1651363590000|2022-05-01 00:06:30|1470.74|1452.94|1471.13|1453.33|1471.38|1453.58|1470.74|1452.94|8
1651363600000|2022-05-01 00:06:40|1471.23|1453.43|1471.06|1453.26|1471.31|1453.51|1470.56|1452.76|22
1651363610000|2022-05-01 00:06:50|1470.91|1453.11|1471.28|1453.48|1471.41|1453.61|1470.91|1453.11|12
1651363620000|2022-05-01 00:07:00|1471.3|1453.5|1471.08|1453.28|1471.69|1453.89|1471.08|1453.28|11
1651363630000|2022-05-01 00:07:10|1471.09|1453.29|1471.3|1453.5|1471.39|1453.59|1471.09|1453.29|15
1651363640000|2022-05-01 00:07:20|1471.27|1453.47|1471.03|1453.23|1471.3|1453.5|1470.38|1452.58|16
1651363650000|2022-05-01 00:07:30|1471.15|1453.35|1471.49|1453.69|1471.77|1453.97|1471.02|1453.22|19
1651363660000|2022-05-01 00:07:40|1471.58|1453.78|1472.68|1454.88|1472.68|1454.88|1471.58|1453.78|12
1651363670000|2022-05-01 00:07:50|1473.08|1455.28|1473.98|1456.18|1473.98|1456.18|1473.08|1455.28|16
1651363680000|2022-05-01 00:08:00|1474.17|1456.37|1472.44|1454.64|1474.23|1456.43|1472.44|1454.64|26
1651363690000|2022-05-01 00:08:10|1472.49|1454.69|1473.45|1455.65|1473.45|1455.65|1472.49|1454.69|15
1651363700000|2022-05-01 00:08:20|1473.48|1455.68|1473.31|1455.51|1473.52|1455.72|1473.31|1455.51|13
1651363710000|2022-05-01 00:08:30|1473.33|1455.53|1472.22|1454.42|1473.48|1455.68|1472.22|1454.42|18
1651363720000|2022-05-01 00:08:40|1472.09|1454.29|1472.56|1454.76|1472.56|1454.76|1471.6|1453.8|20
1651363730000|2022-05-01 00:08:50|1472.71|1454.91|1473.93|1456.13|1473.93|1456.13|1472.49|1454.69|28
1651363740000|2022-05-01 00:09:00|1473.92|1456.12|1473.33|1455.53|1473.93|1456.13|1471.6|1453.8|24
1651363750000|2022-05-01 00:09:10|1473.11|1455.31|1473.89|1456.09|1473.89|1456.09|1473.11|1455.31|12
1651363760000|2022-05-01 00:09:20|1473.74|1455.94|1473.29|1455.49|1473.9|1456.1|1473.29|1455.49|5
1651363770000|2022-05-01 00:09:30|1473.2|1455.4|1473.31|1455.51|1473.32|1455.52|1473.2|1455.4|4
1651363780000|2022-05-01 00:09:40|1473.46|1455.66|1473.56|1455.76|1473.57|1455.77|1473.45|1455.65|7
1651363790000|2022-05-01 00:09:50|1473.55|1455.75|1473.91|1456.11|1473.91|1456.11|1473.35|1455.55|9
1651363800000|2022-05-01 00:10:00|1474.1|1456.3|1473.71|1455.91|1474.1|1456.3|1473.71|1455.91|3
1651363810000|2022-05-01 00:10:10|1473.37|1455.57|1472.46|1454.66|1473.44|1455.64|1472.46|1454.66|19
1651363820000|2022-05-01 00:10:20|1472.45|1454.65|1470.99|1453.19|1472.45|1454.65|1470.99|1453.19|14
1651363830000|2022-05-01 00:10:30|1470.85|1453.05|1471.65|1453.85|1471.66|1453.86|1470.71|1452.91|30
1651363840000|2022-05-01 00:10:40|1471.66|1453.86|1472.54|1454.74|1472.57|1454.77|1471.46|1453.66|18
1651363850000|2022-05-01 00:10:50|1472.53|1454.73|1471.72|1453.92|1472.53|1454.73|1471.72|1453.92|18
1651363860000|2022-05-01 00:11:00|1471.68|1453.88|1472.5|1454.7|1472.55|1454.75|1471.53|1453.73|21
1651363870000|2022-05-01 00:11:10|1472.44|1454.64|1472.78|1454.98|1472.81|1455.01|1472.32|1454.52|14
1651363880000|2022-05-01 00:11:20|1472.81|1455.01|1473.52|1455.72|1473.52|1455.72|1472.78|1454.98|18
1651363890000|2022-05-01 00:11:30|1473.47|1455.67|1473.27|1455.47|1473.47|1455.67|1472.7|1454.9|17
1651363900000|2022-05-01 00:11:40|1473.24|1455.44|1473.79|1455.99|1473.79|1455.99|1473.24|1455.44|13
1651363910000|2022-05-01 00:11:50|1474.19|1456.39|1474.09|1456.29|1474.19|1456.39|1473.88|1456.08|6
1651363920000|2022-05-01 00:12:00|1473.89|1456.09|1473.27|1455.47|1473.89|1456.09|1473.27|1455.47|8
1651363930000|2022-05-01 00:12:10|1473.29|1455.49|1472.67|1454.87|1473.43|1455.63|1472.65|1454.85|12
1651363940000|2022-05-01 00:12:20|1472.66|1454.86|1472.82|1455.02|1472.83|1455.03|1472.33|1454.53|18
1651363950000|2022-05-01 00:12:30|1472.58|1454.78|1472.45|1454.65|1472.76|1454.96|1472.33|1454.53|19
1651363960000|2022-05-01 00:12:40|1472.53|1454.73|1473.87|1456.07|1473.87|1456.07|1472.53|1454.73|17
1651363970000|2022-05-01 00:12:50|1474.23|1456.43|1477.01|1459.21|1477.01|1459.21|1473.87|1456.07|26
1651363980000|2022-05-01 00:13:00|1477.02|1459.22|1476.77|1458.97|1477.35|1459.55|1476.47|1458.67|29
1651363990000|2022-05-01 00:13:10|1476.57|1458.77|1479.18|1461.38|1479.21|1461.41|1476.47|1458.67|32
1651364000000|2022-05-01 00:13:20|1479.16|1461.36|1478.53|1460.73|1479.16|1461.36|1478.41|1460.61|20
1651364010000|2022-05-01 00:13:30|1478.54|1460.74|1478.42|1460.62|1478.7|1460.9|1478.42|1460.62|18
1651364020000|2022-05-01 00:13:40|1478.4|1460.6|1477.85|1460.05|1478.56|1460.76|1477.67|1459.87|25
1651364030000|2022-05-01 00:13:50|1477.82|1460.02|1477.2|1459.4|1477.89|1460.09|1476.94|1459.14|26
1651364040000|2022-05-01 00:14:00|1477.23|1459.43|1477.81|1460.01|1477.81|1460.01|1476.45|1458.65|27
1651364050000|2022-05-01 00:14:10|1477.8|1460|1477.98|1460.18|1478.55|1460.75|1477.72|1459.92|27
1651364060000|2022-05-01 00:14:20|1478.24|1460.44|1478.4|1460.6|1478.44|1460.64|1477.75|1459.95|24
1651364070000|2022-05-01 00:14:30|1478.43|1460.63|1477.9|1460.1|1478.49|1460.69|1477.88|1460.08|18
1651364080000|2022-05-01 00:14:40|1477.88|1460.08|1477.82|1460.02|1478.01|1460.21|1477.82|1460.02|12
1651364090000|2022-05-01 00:14:50|1477.84|1460.04|1477.86|1460.06|1477.96|1460.16|1477.82|1460.02|7
1651364100000|2022-05-01 00:15:00|1477.84|1460.04|1478.31|1460.51|1478.68|1460.88|1477.68|1459.88|29
1651364110000|2022-05-01 00:15:10|1478.33|1460.53|1478.02|1460.22|1478.33|1460.53|1478.02|1460.22|12
1651364120000|2022-05-01 00:15:20|1478|1460.2|1478.06|1460.26|1478.1|1460.3|1477.7|1459.9|22
1651364130000|2022-05-01 00:15:30|1478.07|1460.27|1477.67|1459.87|1478.07|1460.27|1477.56|1459.76|19
1651364140000|2022-05-01 00:15:40|1477.73|1459.93|1477.46|1459.66|1477.84|1460.04|1477.45|1459.65|20
1651364150000|2022-05-01 00:15:50|1477.52|1459.72|1477.53|1459.73|1477.53|1459.73|1476.81|1459.01|27
1651364160000|2022-05-01 00:16:00|1477.59|1459.79|1477.47|1459.67|1477.68|1459.88|1477.46|1459.66|17
1651364170000|2022-05-01 00:16:10|1477.46|1459.66|1475.83|1458.03|1477.62|1459.82|1475.83|1458.03|22
1651364180000|2022-05-01 00:16:20|1475.87|1458.07|1477.41|1459.61|1477.43|1459.63|1475.6|1457.8|27
1651364190000|2022-05-01 00:16:30|1477.42|1459.62|1478.5|1460.7|1478.5|1460.7|1477.4|1459.6|23
1651364200000|2022-05-01 00:16:40|1478.49|1460.69|1478.05|1460.25|1478.56|1460.76|1477.53|1459.73|23
1651364210000|2022-05-01 00:16:50|1478.06|1460.26|1478.6|1460.8|1478.6|1460.8|1478.06|1460.26|12
1651364220000|2022-05-01 00:17:00|1478.64|1460.84|1477.64|1459.84|1478.64|1460.84|1477.58|1459.78|17
1651364230000|2022-05-01 00:17:10|1477.71|1459.91|1478.39|1460.59|1478.49|1460.69|1477.71|1459.91|21
1651364240000|2022-05-01 00:17:20|1478.4|1460.6|1480.52|1462.72|1480.52|1462.72|1478.4|1460.6|30
1651364250000|2022-05-01 00:17:30|1480.4|1462.6|1480.65|1462.85|1480.65|1462.85|1480.4|1462.6|13
1651364260000|2022-05-01 00:17:40|1480.62|1462.82|1480.69|1462.89|1480.72|1462.92|1480.53|1462.73|11
1651364270000|2022-05-01 00:17:50|1480.68|1462.88|1481.73|1463.93|1481.73|1463.93|1480.35|1462.55|25
1651364280000|2022-05-01 00:18:00|1481.74|1463.94|1481.5|1463.7|1481.93|1464.13|1481.48|1463.68|23
1651364290000|2022-05-01 00:18:10|1481.51|1463.71|1479.65|1461.85|1481.51|1463.71|1479.63|1461.83|28
1651364300000|2022-05-01 00:18:20|1479.63|1461.83|1480.38|1462.58|1480.38|1462.58|1479.48|1461.68|19
1651364310000|2022-05-01 00:18:30|1480.36|1462.56|1480.21|1462.41|1480.59|1462.79|1480.21|1462.41|23
1651364320000|2022-05-01 00:18:40|1480.2|1462.4|1479.55|1461.75|1480.2|1462.4|1479.48|1461.68|17
1651364330000|2022-05-01 00:18:50|1479.54|1461.74|1479.45|1461.65|1479.56|1461.76|1479.41|1461.61|20
1651364340000|2022-05-01 00:19:00|1479.44|1461.64|1480.4|1462.6|1480.61|1462.81|1479.41|1461.61|23
1651364350000|2022-05-01 00:19:10|1480.48|1462.68|1481.38|1463.58|1481.39|1463.59|1480.48|1462.68|25
1651364360000|2022-05-01 00:19:20|1481.37|1463.57|1480.63|1462.83|1481.37|1463.57|1480.63|1462.83|16
1651364370000|2022-05-01 00:19:30|1480.55|1462.75|1479.38|1461.58|1480.55|1462.75|1479.38|1461.58|22
1651364380000|2022-05-01 00:19:40|1479.37|1461.57|1479.49|1461.69|1480.27|1462.47|1479.33|1461.53|26
1651364390000|2022-05-01 00:19:50|1479.58|1461.78|1479.45|1461.65|1479.71|1461.91|1479.45|1461.65|12
1651364400000|2022-05-01 00:20:00|1479.44|1461.64|1478.45|1460.65|1479.44|1461.64|1478.45|1460.65|24
1651364410000|2022-05-01 00:20:10|1478.4|1460.6|1474.89|1457.09|1478.4|1460.6|1474.87|1457.07|33
1651364420000|2022-05-01 00:20:20|1474.88|1457.08|1474.68|1456.88|1474.88|1457.08|1473.97|1456.17|25
1651364430000|2022-05-01 00:20:30|1474.67|1456.87|1473.82|1456.02|1474.68|1456.88|1473.72|1455.92|30
1651364440000|2022-05-01 00:20:40|1473.75|1455.95|1474.37|1456.57|1474.37|1456.57|1473.57|1455.77|27
1651364450000|2022-05-01 00:20:50|1474.39|1456.59|1475.67|1457.87|1475.69|1457.89|1474.39|1456.59|27
1651364460000|2022-05-01 00:21:00|1475.73|1457.93|1474.82|1457.02|1475.73|1457.93|1474.81|1457.01|23
1651364470000|2022-05-01 00:21:10|1474.83|1457.03|1474.31|1456.51|1474.88|1457.08|1474.31|1456.51|18
1651364480000|2022-05-01 00:21:20|1474.4|1456.6|1473.76|1455.96|1474.4|1456.6|1473.74|1455.94|10
1651364490000|2022-05-01 00:21:30|1473.81|1456.01|1474.65|1456.85|1474.66|1456.86|1473.81|1456.01|14
1651364500000|2022-05-01 00:21:40|1474.62|1456.82|1477.14|1459.34|1477.38|1459.58|1474.62|1456.82|27
1651364510000|2022-05-01 00:21:50|1477.12|1459.32|1475.82|1458.02|1477.47|1459.67|1475.57|1457.77|32
1651364520000|2022-05-01 00:22:00|1475.63|1457.83|1474.18|1456.38|1475.67|1457.87|1474.18|1456.38|34
1651364530000|2022-05-01 00:22:10|1474.1|1456.3|1474.35|1456.55|1474.58|1456.78|1473.81|1456.01|25
1651364540000|2022-05-01 00:22:20|1474.37|1456.57|1474.87|1457.07|1474.87|1457.07|1474.16|1456.36|23
1651364550000|2022-05-01 00:22:30|1474.89|1457.09|1474.67|1456.87|1474.9|1457.1|1474.67|1456.87|15
1651364560000|2022-05-01 00:22:40|1474.66|1456.86|1474.8|1457|1474.82|1457.02|1474.52|1456.72|20
1651364570000|2022-05-01 00:22:50|1474.93|1457.13|1474.67|1456.87|1474.96|1457.16|1474.67|1456.87|23
1651364580000|2022-05-01 00:23:00|1474.66|1456.86|1473.89|1456.09|1474.66|1456.86|1473.86|1456.06|31
1651364590000|2022-05-01 00:23:10|1473.85|1456.05|1473.69|1455.89|1473.85|1456.05|1473.48|1455.68|27
1651364600000|2022-05-01 00:23:20|1473.68|1455.88|1473.51|1455.71|1473.81|1456.01|1473.51|1455.71|15
1651364610000|2022-05-01 00:23:30|1473.5|1455.7|1474.3|1456.5|1474.39|1456.59|1473.46|1455.66|19
1651364620000|2022-05-01 00:23:40|1474.15|1456.35|1472.71|1454.91|1474.15|1456.35|1472.71|1454.91|26
1651364630000|2022-05-01 00:23:50|1472.74|1454.94|1473.44|1455.64|1473.73|1455.93|1472.74|1454.94|19
1651364640000|2022-05-01 00:24:00|1473.43|1455.63|1472.02|1454.22|1473.47|1455.67|1471.82|1454.02|31
1651364650000|2022-05-01 00:24:10|1471.5|1453.7|1471.45|1453.65|1472.37|1454.57|1471.44|1453.64|29
1651364660000|2022-05-01 00:24:20|1471.44|1453.64|1471.91|1454.11|1471.93|1454.13|1471.35|1453.55|14
1651364670000|2022-05-01 00:24:30|1471.89|1454.09|1472|1454.2|1472|1454.2|1471.32|1453.52|23
1651364680000|2022-05-01 00:24:40|1472.48|1454.68|1471.99|1454.19|1472.5|1454.7|1471.98|1454.18|16
1651364690000|2022-05-01 00:24:50|1472.01|1454.21|1473.83|1456.03|1474.14|1456.34|1471.88|1454.08|30
1651364700000|2022-05-01 00:25:00|1473.68|1455.88|1472.97|1455.17|1473.77|1455.97|1472.92|1455.12|18
1651364710000|2022-05-01 00:25:10|1472.92|1455.12|1471.63|1453.83|1472.92|1455.12|1471.63|1453.83|24
1651364720000|2022-05-01 00:25:20|1471.62|1453.82|1471.53|1453.73|1471.93|1454.13|1471.02|1453.22|30
1651364730000|2022-05-01 00:25:30|1471.54|1453.74|1470.61|1452.81|1471.54|1453.74|1470.61|1452.81|24
1651364740000|2022-05-01 00:25:40|1470.66|1452.86|1470.43|1452.63|1470.91|1453.11|1470.04|1452.24|21
1651364750000|2022-05-01 00:25:50|1470.44|1452.64|1470.56|1452.76|1470.56|1452.76|1470.44|1452.64|3
1651364760000|2022-05-01 00:26:00|1470.61|1452.81|1471.08|1453.28|1471.45|1453.65|1470.6|1452.8|22
1651364770000|2022-05-01 00:26:10|1471.02|1453.22|1471.26|1453.46|1471.29|1453.49|1470.76|1452.96|16
1651364780000|2022-05-01 00:26:20|1471.15|1453.35|1471.46|1453.66|1471.59|1453.79|1470.86|1453.06|16
1651364790000|2022-05-01 00:26:30|1471.5|1453.7|1471.37|1453.57|1471.57|1453.77|1471.37|1453.57|14
1651364800000|2022-05-01 00:26:40|1471.43|1453.63|1471.43|1453.63|1471.68|1453.88|1471.38|1453.58|18
1651364810000|2022-05-01 00:26:50|1471.51|1453.71|1471.37|1453.57|1471.66|1453.86|1471.34|1453.54|18
1651364820000|2022-05-01 00:27:00|1471.47|1453.67|1470.89|1453.09|1471.5|1453.7|1470.87|1453.07|18
1651364830000|2022-05-01 00:27:10|1470.93|1453.13|1470.62|1452.82|1470.94|1453.14|1470.6|1452.8|12
1651364840000|2022-05-01 00:27:20|1470.75|1452.95|1470.73|1452.93|1470.75|1452.95|1470.73|1452.93|3
1651364850000|2022-05-01 00:27:30|1470.64|1452.84|1470.82|1453.02|1471.38|1453.58|1470.64|1452.84|16
1651364860000|2022-05-01 00:27:40|1470.84|1453.04|1470.79|1452.99|1471.36|1453.56|1470.76|1452.96|22
1651364870000|2022-05-01 00:27:50|1470.78|1452.98|1470.59|1452.79|1470.78|1452.98|1470.57|1452.77|4
1651364880000|2022-05-01 00:28:00|1470.58|1452.78|1470.34|1452.54|1470.58|1452.78|1469.72|1451.92|22
1651364890000|2022-05-01 00:28:10|1470.38|1452.58|1470.74|1452.94|1470.77|1452.97|1470.38|1452.58|23
1651364900000|2022-05-01 00:28:20|1470.71|1452.91|1470.54|1452.74|1470.74|1452.94|1470.54|1452.74|11
1651364910000|2022-05-01 00:28:30|1470.62|1452.82|1471.68|1453.88|1471.68|1453.88|1470.53|1452.73|21
1651364920000|2022-05-01 00:28:40|1471.63|1453.83|1471.85|1454.05|1471.85|1454.05|1471.61|1453.81|16
1651364930000|2022-05-01 00:28:50|1471.49|1453.69|1472.4|1454.6|1472.6|1454.8|1471.49|1453.69|26
1651364940000|2022-05-01 00:29:00|1472.39|1454.59|1471.49|1453.69|1472.39|1454.59|1471.15|1453.35|23
1651364950000|2022-05-01 00:29:10|1471.43|1453.63|1470.8|1453|1471.43|1453.63|1470.61|1452.81|20
1651364960000|2022-05-01 00:29:20|1470.79|1452.99|1470.53|1452.73|1470.8|1453|1470.52|1452.72|14
1651364970000|2022-05-01 00:29:30|1470.59|1452.79|1470.82|1453.02|1470.85|1453.05|1470.51|1452.71|23
1651364980000|2022-05-01 00:29:40|1470.83|1453.03|1470.77|1452.97|1470.83|1453.03|1470.5|1452.7|10
1651364990000|2022-05-01 00:29:50|1470.81|1453.01|1470.42|1452.62|1470.81|1453.01|1470.42|1452.62|18
1651365000000|2022-05-01 00:30:00|1470.49|1452.69|1470.48|1452.68|1470.69|1452.89|1470.42|1452.62|10
1651365010000|2022-05-01 00:30:10|1470.46|1452.66|1470.22|1452.42|1470.46|1452.66|1469.59|1451.79|15
1651365020000|2022-05-01 00:30:20|1470.29|1452.49|1469.71|1451.91|1470.29|1452.49|1469.71|1451.91|11
1651365030000|2022-05-01 00:30:30|1469.25|1451.45|1469.18|1451.38|1469.38|1451.58|1468.54|1450.74|21
1651365040000|2022-05-01 00:30:40|1469.38|1451.58|1470.07|1452.27|1470.26|1452.46|1469.38|1451.58|21
1651365050000|2022-05-01 00:30:50|1470.1|1452.3|1469.28|1451.48|1470.11|1452.31|1469.26|1451.46|19
1651365060000|2022-05-01 00:31:00|1469.25|1451.45|1467.95|1450.15|1469.27|1451.47|1467.95|1450.15|18
1651365070000|2022-05-01 00:31:10|1467.6|1449.8|1468.43|1450.63|1468.83|1451.03|1467.43|1449.63|23
1651365080000|2022-05-01 00:31:20|1468.39|1450.59|1467.42|1449.62|1468.4|1450.6|1467.42|1449.62|16
1651365090000|2022-05-01 00:31:30|1467.76|1449.96|1467.2|1449.4|1467.92|1450.12|1466.66|1448.86|14
1651365100000|2022-05-01 00:31:40|1467.09|1449.29|1464.44|1446.64|1467.09|1449.29|1464.41|1446.61|19
1651365110000|2022-05-01 00:31:50|1464.74|1446.94|1465.38|1447.58|1465.81|1448.01|1464.5|1446.7|34
1651365120000|2022-05-01 00:32:00|1465.29|1447.49|1469.3|1451.5|1469.3|1451.5|1465.28|1447.48|29
1651365130000|2022-05-01 00:32:10|1469.33|1451.53|1470.46|1452.66|1471.63|1453.83|1469.33|1451.53|32
1651365140000|2022-05-01 00:32:20|1470.47|1452.67|1472.96|1455.16|1472.96|1455.16|1470.41|1452.61|30
1651365150000|2022-05-01 00:32:30|1472.94|1455.14|1474.82|1457.02|1475.61|1457.81|1472.84|1455.04|30
1651365160000|2022-05-01 00:32:40|1474.85|1457.05|1476.68|1458.88|1476.78|1458.98|1474.33|1456.53|30
1651365170000|2022-05-01 00:32:50|1476.78|1458.98|1479.31|1461.51|1479.37|1461.57|1476.78|1458.98|31
1651365180000|2022-05-01 00:33:00|1479.42|1461.62|1477.07|1459.27|1480.12|1462.32|1476.46|1458.66|32
1651365190000|2022-05-01 00:33:10|1477.15|1459.35|1471.72|1453.92|1477.27|1459.47|1471.72|1453.92|36
1651365200000|2022-05-01 00:33:20|1472.13|1454.33|1472.27|1454.47|1473.31|1455.51|1471.84|1454.04|35
1651365210000|2022-05-01 00:33:30|1472.47|1454.67|1474.91|1457.11|1475.03|1457.23|1472.46|1454.66|30
1651365220000|2022-05-01 00:33:40|1475.05|1457.25|1473.44|1455.64|1475.05|1457.25|1473.31|1455.51|30
1651365230000|2022-05-01 00:33:50|1473.47|1455.67|1473.43|1455.63|1474.28|1456.48|1473.43|1455.63|25
1651365240000|2022-05-01 00:34:00|1473.44|1455.64|1472.12|1454.32|1473.45|1455.65|1471.4|1453.6|31
1651365250000|2022-05-01 00:34:10|1472.33|1454.53|1472.39|1454.59|1472.44|1454.64|1472.25|1454.45|17
1651365260000|2022-05-01 00:34:20|1472.41|1454.61|1474.44|1456.64|1474.46|1456.66|1472.41|1454.61|26
1651365270000|2022-05-01 00:34:30|1474.4|1456.6|1475.36|1457.56|1475.55|1457.75|1474.25|1456.45|29
1651365280000|2022-05-01 00:34:40|1475.32|1457.52|1475.28|1457.48|1475.32|1457.52|1474.42|1456.62|33
1651365290000|2022-05-01 00:34:50|1474.87|1457.07|1476.7|1458.9|1476.74|1458.94|1474.65|1456.85|31
1651365300000|2022-05-01 00:35:00|1476.71|1458.91|1474.18|1456.38|1476.71|1458.91|1473.56|1455.76|33
1651365310000|2022-05-01 00:35:10|1474.15|1456.35|1476.02|1458.22|1476.28|1458.48|1474.14|1456.34|40
1651365320000|2022-05-01 00:35:20|1475.89|1458.09|1477.46|1459.66|1477.46|1459.66|1475.89|1458.09|30
1651365330000|2022-05-01 00:35:30|1477.38|1459.58|1477.7|1459.9|1477.7|1459.9|1477.36|1459.56|17
1651365340000|2022-05-01 00:35:40|1477.65|1459.85|1477.35|1459.55|1477.71|1459.91|1477.33|1459.53|21
1651365350000|2022-05-01 00:35:50|1477.36|1459.56|1478.24|1460.44|1478.24|1460.44|1477.1|1459.3|15
1651365360000|2022-05-01 00:36:00|1478.27|1460.47|1479.33|1461.53|1479.34|1461.54|1478.27|1460.47|17
1651365370000|2022-05-01 00:36:10|1479.35|1461.55|1479.16|1461.36|1479.37|1461.57|1478.57|1460.77|19
1651365380000|2022-05-01 00:36:20|1479.17|1461.37|1480.33|1462.53|1480.33|1462.53|1479.17|1461.37|16
1651365390000|2022-05-01 00:36:30|1480.31|1462.51|1481.25|1463.45|1481.71|1463.91|1480.23|1462.43|22
1651365400000|2022-05-01 00:36:40|1481.29|1463.49|1482.27|1464.47|1482.27|1464.47|1480.73|1462.93|28
1651365410000|2022-05-01 00:36:50|1482.28|1464.48|1483.47|1465.67|1483.53|1465.73|1482.28|1464.48|24
1651365420000|2022-05-01 00:37:00|1483.54|1465.74|1482.96|1465.16|1484.18|1466.38|1482.91|1465.11|26
1651365430000|2022-05-01 00:37:10|1482.97|1465.17|1483.06|1465.26|1483.45|1465.65|1482.58|1464.78|28
1651365440000|2022-05-01 00:37:20|1482.98|1465.18|1483.22|1465.42|1483.22|1465.42|1482.68|1464.88|28
1651365450000|2022-05-01 00:37:30|1483.24|1465.44|1483.52|1465.72|1483.52|1465.72|1483.24|1465.44|10
1651365460000|2022-05-01 00:37:40|1483.55|1465.75|1484.22|1466.42|1484.28|1466.48|1483.55|1465.75|14
1651365470000|2022-05-01 00:37:50|1484.26|1466.46|1484.79|1466.99|1484.8|1467|1484.26|1466.46|15
1651365480000|2022-05-01 00:38:00|1485.12|1467.32|1485.2|1467.4|1485.37|1467.57|1485.03|1467.23|10
1651365490000|2022-05-01 00:38:10|1485.29|1467.49|1486.08|1468.28|1486.09|1468.29|1485.12|1467.32|20
1651365500000|2022-05-01 00:38:20|1485.89|1468.09|1486.66|1468.86|1486.87|1469.07|1485.89|1468.09|16
1651365510000|2022-05-01 00:38:30|1486.53|1468.73|1486.49|1468.69|1486.66|1468.86|1486.28|1468.48|11
1651365520000|2022-05-01 00:38:40|1486.63|1468.83|1487.32|1469.52|1487.32|1469.52|1486.63|1468.83|10
1651365530000|2022-05-01 00:38:50|1487.38|1469.58|1488.66|1470.86|1488.96|1471.16|1487.38|1469.58|24
1651365540000|2022-05-01 00:39:00|1488.64|1470.84|1489.15|1471.35|1490.21|1472.41|1488.64|1470.84|28
1651365550000|2022-05-01 00:39:10|1489.17|1471.37|1489.42|1471.62|1489.42|1471.62|1489.17|1471.37|19
1651365560000|2022-05-01 00:39:20|1489.3|1471.5|1489.98|1472.18|1489.98|1472.18|1489.12|1471.32|32
1651365570000|2022-05-01 00:39:30|1490.14|1472.34|1490.58|1472.78|1490.61|1472.81|1490.14|1472.34|17
1651365580000|2022-05-01 00:39:40|1490.92|1473.12|1490.37|1472.57|1491.08|1473.28|1490.23|1472.43|23
1651365590000|2022-05-01 00:39:50|1491.03|1473.23|1490.63|1472.83|1491.2|1473.4|1490.49|1472.69|19
1651365600000|2022-05-01 00:40:00|1490.62|1472.82|1491.26|1473.46|1491.53|1473.73|1490.62|1472.82|16
1651365610000|2022-05-01 00:40:10|1490.83|1473.03|1487.73|1469.93|1490.83|1473.03|1487.73|1469.93|37
1651365620000|2022-05-01 00:40:20|1487.71|1469.91|1487.97|1470.17|1488.52|1470.72|1487.7|1469.9|29
1651365630000|2022-05-01 00:40:30|1487.96|1470.16|1485.48|1467.68|1487.96|1470.16|1485.48|1467.68|33
1651365640000|2022-05-01 00:40:40|1485.52|1467.72|1485.3|1467.5|1485.52|1467.72|1484.36|1466.56|31
1651365650000|2022-05-01 00:40:50|1485.35|1467.55|1486.38|1468.58|1486.47|1468.67|1485.35|1467.55|20
1651365660000|2022-05-01 00:41:00|1486.39|1468.59|1486.03|1468.23|1486.69|1468.89|1486|1468.2|22
1651365670000|2022-05-01 00:41:10|1486.01|1468.21|1486.71|1468.91|1486.84|1469.04|1486|1468.2|28
1651365680000|2022-05-01 00:41:20|1486.72|1468.92|1486.8|1469|1487.18|1469.38|1486.71|1468.91|22
1651365690000|2022-05-01 00:41:30|1486.79|1468.99|1486.49|1468.69|1486.81|1469.01|1486.38|1468.58|17
1651365700000|2022-05-01 00:41:40|1486.48|1468.68|1485.88|1468.08|1486.75|1468.95|1485.88|1468.08|34
1651365710000|2022-05-01 00:41:50|1485.9|1468.1|1484.87|1467.07|1485.9|1468.1|1484.68|1466.88|28
1651365720000|2022-05-01 00:42:00|1484.84|1467.04|1484.69|1466.89|1484.84|1467.04|1483.58|1465.78|29
1651365730000|2022-05-01 00:42:10|1485.33|1467.53|1486.54|1468.74|1486.54|1468.74|1485.27|1467.47|23
1651365740000|2022-05-01 00:42:20|1486.47|1468.67|1486.13|1468.33|1486.47|1468.67|1485.79|1467.99|18
1651365750000|2022-05-01 00:42:30|1486.46|1468.66|1487.35|1469.55|1487.35|1469.55|1486.4|1468.6|16
1651365760000|2022-05-01 00:42:40|1487.28|1469.48|1487.39|1469.59|1487.39|1469.59|1487.19|1469.39|8
1651365770000|2022-05-01 00:42:50|1487.42|1469.62|1486.65|1468.85|1487.42|1469.62|1486.65|1468.85|14
1651365780000|2022-05-01 00:43:00|1486.67|1468.87|1486.78|1468.98|1486.8|1469|1486.67|1468.87|11
1651365790000|2022-05-01 00:43:10|1486.77|1468.97|1485.74|1467.94|1486.82|1469.02|1485.71|1467.91|19
1651365800000|2022-05-01 00:43:20|1485.73|1467.93|1486.66|1468.86|1486.66|1468.86|1485.72|1467.92|13
1651365810000|2022-05-01 00:43:30|1486.65|1468.85|1486.68|1468.88|1486.69|1468.89|1486.55|1468.75|15
1651365820000|2022-05-01 00:43:40|1486.67|1468.87|1486.71|1468.91|1486.71|1468.91|1486.67|1468.87|6
1651365830000|2022-05-01 00:43:50|1486.69|1468.89|1485.62|1467.82|1486.69|1468.89|1485.61|1467.81|19
1651365840000|2022-05-01 00:44:00|1485.61|1467.81|1484.68|1466.88|1485.62|1467.82|1484.64|1466.84|24
1651365850000|2022-05-01 00:44:10|1484.67|1466.87|1484.77|1466.97|1484.95|1467.15|1484.48|1466.68|21
1651365860000|2022-05-01 00:44:20|1484.71|1466.91|1485.92|1468.12|1486.01|1468.21|1484.71|1466.91|28
1651365870000|2022-05-01 00:44:30|1485.9|1468.1|1485.44|1467.64|1485.91|1468.11|1485.44|1467.64|19
1651365880000|2022-05-01 00:44:40|1485.42|1467.62|1484.92|1467.12|1485.51|1467.71|1484.73|1466.93|17
1651365890000|2022-05-01 00:44:50|1484.75|1466.95|1484.81|1467.01|1485.51|1467.71|1484.73|1466.93|17
1651365900000|2022-05-01 00:45:00|1484.82|1467.02|1484.66|1466.86|1484.82|1467.02|1484.37|1466.57|28
1651365910000|2022-05-01 00:45:10|1484.55|1466.75|1483.97|1466.17|1484.77|1466.97|1483.9|1466.1|17
1651365920000|2022-05-01 00:45:20|1483.9|1466.1|1482.58|1464.78|1483.97|1466.17|1482.56|1464.76|22
1651365930000|2022-05-01 00:45:30|1482.61|1464.81|1482.45|1464.65|1482.61|1464.81|1482.38|1464.58|17
1651365940000|2022-05-01 00:45:40|1482.47|1464.67|1483.76|1465.96|1483.76|1465.96|1482.44|1464.64|20
1651365950000|2022-05-01 00:45:50|1483.77|1465.97|1483.74|1465.94|1483.89|1466.09|1483.57|1465.77|17
1651365960000|2022-05-01 00:46:00|1483.82|1466.02|1481.44|1463.64|1483.82|1466.02|1481.41|1463.61|26
1651365970000|2022-05-01 00:46:10|1481.43|1463.63|1482.47|1464.67|1482.47|1464.67|1481.43|1463.63|16
1651365980000|2022-05-01 00:46:20|1482.37|1464.57|1482.73|1464.93|1482.73|1464.93|1482.37|1464.57|6
1651365990000|2022-05-01 00:46:30|1482.75|1464.95|1482.6|1464.8|1482.77|1464.97|1482.51|1464.71|10
1651366000000|2022-05-01 00:46:40|1482.48|1464.68|1482.71|1464.91|1482.73|1464.93|1482.48|1464.68|8
1651366010000|2022-05-01 00:46:50|1482.74|1464.94|1482.47|1464.67|1482.78|1464.98|1482.47|1464.67|11
1651366020000|2022-05-01 00:47:00|1482.37|1464.57|1481.55|1463.75|1482.39|1464.59|1481.55|1463.75|30
1651366030000|2022-05-01 00:47:10|1481.56|1463.76|1479.78|1461.98|1481.56|1463.76|1479.57|1461.77|30
1651366040000|2022-05-01 00:47:20|1479.77|1461.97|1479.86|1462.06|1479.88|1462.08|1479.66|1461.86|22
1651366050000|2022-05-01 00:47:30|1479.84|1462.04|1481.1|1463.3|1481.1|1463.3|1479.83|1462.03|20
1651366060000|2022-05-01 00:47:40|1481.35|1463.55|1482.51|1464.71|1482.66|1464.86|1481.35|1463.55|27
1651366070000|2022-05-01 00:47:50|1482.52|1464.72|1481.66|1463.86|1482.52|1464.72|1481.64|1463.84|15
1651366080000|2022-05-01 00:48:00|1481.64|1463.84|1481.5|1463.7|1481.74|1463.94|1481.5|1463.7|16
1651366090000|2022-05-01 00:48:10|1481.55|1463.75|1482.28|1464.48|1482.46|1464.66|1481.54|1463.74|17
1651366100000|2022-05-01 00:48:20|1482.25|1464.45|1481.6|1463.8|1482.25|1464.45|1481.6|1463.8|17
1651366110000|2022-05-01 00:48:30|1481.5|1463.7|1480.15|1462.35|1481.5|1463.7|1480.15|1462.35|21
1651366120000|2022-05-01 00:48:40|1480.14|1462.34|1479.85|1462.05|1480.14|1462.34|1479.8|1462|16
1651366130000|2022-05-01 00:48:50|1479.87|1462.07|1480.25|1462.45|1480.52|1462.72|1479.87|1462.07|18
1651366140000|2022-05-01 00:49:00|1480.34|1462.54|1480.76|1462.96|1480.76|1462.96|1480.25|1462.45|19
1651366150000|2022-05-01 00:49:10|1480.73|1462.93|1480.59|1462.79|1480.73|1462.93|1480.11|1462.31|23
1651366160000|2022-05-01 00:49:20|1480.6|1462.8|1480.77|1462.97|1480.79|1462.99|1480.59|1462.79|8
1651366170000|2022-05-01 00:49:30|1480.78|1462.98|1481.45|1463.65|1481.71|1463.91|1480.78|1462.98|22
1651366180000|2022-05-01 00:49:40|1481.46|1463.66|1482.06|1464.26|1482.06|1464.26|1481.46|1463.66|15
1651366190000|2022-05-01 00:49:50|1482.09|1464.29|1482.31|1464.51|1482.4|1464.6|1482.09|1464.29|8
1651366200000|2022-05-01 00:50:00|1482.41|1464.61|1480.65|1462.85|1482.48|1464.68|1480.63|1462.83|21
1651366210000|2022-05-01 00:50:10|1480.56|1462.76|1480.41|1462.61|1480.65|1462.85|1480.41|1462.61|18
1651366220000|2022-05-01 00:50:20|1480.31|1462.51|1479.94|1462.14|1480.57|1462.77|1479.94|1462.14|28
1651366230000|2022-05-01 00:50:30|1480.04|1462.24|1479.65|1461.85|1480.04|1462.24|1479.64|1461.84|15
1651366240000|2022-05-01 00:50:40|1479.64|1461.84|1477.84|1460.04|1479.66|1461.86|1477.8|1460|33
1651366250000|2022-05-01 00:50:50|1477.83|1460.03|1479.03|1461.23|1479.71|1461.91|1477.82|1460.02|28
1651366260000|2022-05-01 00:51:00|1479.04|1461.24|1478.76|1460.96|1479.08|1461.28|1478.66|1460.86|19
1651366270000|2022-05-01 00:51:10|1478.78|1460.98|1477.99|1460.19|1478.8|1461|1477.99|1460.19|24
1651366280000|2022-05-01 00:51:20|1477.98|1460.18|1476.9|1459.1|1477.98|1460.18|1476.9|1459.1|21
1651366290000|2022-05-01 00:51:30|1476.91|1459.11|1477.62|1459.82|1477.62|1459.82|1476.91|1459.11|11
1651366300000|2022-05-01 00:51:40|1477.55|1459.75|1479.48|1461.68|1479.48|1461.68|1477.55|1459.75|27
1651366310000|2022-05-01 00:51:50|1479.49|1461.69|1478.83|1461.03|1479.51|1461.71|1478.82|1461.02|23
1651366320000|2022-05-01 00:52:00|1478.65|1460.85|1478.46|1460.66|1478.7|1460.9|1478.42|1460.62|14
1651366330000|2022-05-01 00:52:10|1478.48|1460.68|1479.55|1461.75|1479.55|1461.75|1478.45|1460.65|21
1651366340000|2022-05-01 00:52:20|1479.74|1461.94|1479.56|1461.76|1479.74|1461.94|1479.56|1461.76|11
1651366350000|2022-05-01 00:52:30|1479.55|1461.75|1478.49|1460.69|1479.55|1461.75|1478.49|1460.69|21
1651366360000|2022-05-01 00:52:40|1478.43|1460.63|1478.32|1460.52|1478.43|1460.63|1477.75|1459.95|14
1651366370000|2022-05-01 00:52:50|1478.38|1460.58|1478.45|1460.65|1478.73|1460.93|1478.34|1460.54|22
1651366380000|2022-05-01 00:53:00|1478.46|1460.66|1477.89|1460.09|1478.75|1460.95|1477.89|1460.09|24
1651366390000|2022-05-01 00:53:10|1477.6|1459.8|1477.7|1459.9|1477.8|1460|1477.6|1459.8|18
1651366400000|2022-05-01 00:53:20|1477.73|1459.93|1479.53|1461.73|1479.53|1461.73|1477.73|1459.93|14
1651366410000|2022-05-01 00:53:30|1479.52|1461.72|1477.51|1459.71|1479.52|1461.72|1477.51|1459.71|19
1651366420000|2022-05-01 00:53:40|1477.5|1459.7|1477.63|1459.83|1477.64|1459.84|1477.5|1459.7|9
1651366430000|2022-05-01 00:53:50|1477.64|1459.84|1477.6|1459.8|1478.3|1460.5|1477.58|1459.78|19
1651366440000|2022-05-01 00:54:00|1477.59|1459.79|1476.21|1458.41|1477.59|1459.79|1476.13|1458.33|20
1651366450000|2022-05-01 00:54:10|1476.17|1458.37|1477.28|1459.48|1477.28|1459.48|1475.92|1458.12|22
1651366460000|2022-05-01 00:54:20|1477.14|1459.34|1476.3|1458.5|1477.14|1459.34|1476.01|1458.21|25
1651366470000|2022-05-01 00:54:30|1476.28|1458.48|1477.44|1459.64|1477.44|1459.64|1476.28|1458.48|22
1651366480000|2022-05-01 00:54:40|1477.68|1459.88|1477.93|1460.13|1478.36|1460.56|1477.66|1459.86|22
1651366490000|2022-05-01 00:54:50|1477.66|1459.86|1478.47|1460.67|1478.47|1460.67|1477.65|1459.85|13
1651366500000|2022-05-01 00:55:00|1478.46|1460.66|1478.31|1460.51|1478.47|1460.67|1477.8|1460|19
1651366510000|2022-05-01 00:55:10|1478.3|1460.5|1477.93|1460.13|1478.46|1460.66|1477.72|1459.92|14
1651366520000|2022-05-01 00:55:20|1477.92|1460.12|1477.38|1459.58|1477.92|1460.12|1477.38|1459.58|18
1651366530000|2022-05-01 00:55:30|1477.45|1459.65|1477.46|1459.66|1477.54|1459.74|1477.34|1459.54|18
1651366540000|2022-05-01 00:55:40|1477.38|1459.58|1478.93|1461.13|1479.04|1461.24|1477.38|1459.58|22
1651366550000|2022-05-01 00:55:50|1479.04|1461.24|1478.94|1461.14|1479.15|1461.35|1478.94|1461.14|6
1651366560000|2022-05-01 00:56:00|1478.53|1460.73|1478.53|1460.73|1478.67|1460.87|1478.5|1460.7|16
1651366570000|2022-05-01 00:56:10|1478.04|1460.24|1477.82|1460.02|1478.04|1460.24|1477.73|1459.93|22
1651366580000|2022-05-01 00:56:20|1477.83|1460.03|1478.27|1460.47|1478.28|1460.48|1477.83|1460.03|14
1651366590000|2022-05-01 00:56:30|1478.35|1460.55|1478.35|1460.55|1478.35|1460.55|1478.34|1460.54|3
1651366600000|2022-05-01 00:56:40|1478.34|1460.54|1478.24|1460.44|1478.35|1460.55|1478.24|1460.44|4
1651366610000|2022-05-01 00:56:50|1478.35|1460.55|1478.35|1460.55|1478.35|1460.55|1478.24|1460.44|6
1651366620000|2022-05-01 00:57:00|1478.25|1460.45|1478.45|1460.65|1478.45|1460.65|1478.25|1460.45|6
1651366630000|2022-05-01 00:57:10|1478.43|1460.63|1478.36|1460.56|1479.41|1461.61|1478.36|1460.56|21
1651366640000|2022-05-01 00:57:20|1478.35|1460.55|1478.33|1460.53|1478.36|1460.56|1477.84|1460.04|23
1651366650000|2022-05-01 00:57:30|1478.3|1460.5|1477.73|1459.93|1478.3|1460.5|1477.73|1459.93|18
1651366660000|2022-05-01 00:57:40|1477.76|1459.96|1477.05|1459.25|1477.89|1460.09|1477.01|1459.21|26
1651366670000|2022-05-01 00:57:50|1476.86|1459.06|1476.64|1458.84|1476.86|1459.06|1475.88|1458.08|23
1651366680000|2022-05-01 00:58:00|1476.62|1458.82|1477.6|1459.8|1478.06|1460.26|1476.55|1458.75|29
1651366690000|2022-05-01 00:58:10|1477.59|1459.79|1477.41|1459.61|1477.7|1459.9|1477.41|1459.61|18
1651366700000|2022-05-01 00:58:20|1477.4|1459.6|1477.96|1460.16|1477.96|1460.16|1477.33|1459.53|15
1651366710000|2022-05-01 00:58:30|1478.01|1460.21|1477.43|1459.63|1478.01|1460.21|1477.41|1459.61|20
1651366720000|2022-05-01 00:58:40|1477.48|1459.68|1477.37|1459.57|1477.67|1459.87|1477.37|1459.57|20
1651366730000|2022-05-01 00:58:50|1477.39|1459.59|1477.43|1459.63|1477.45|1459.65|1477.35|1459.55|14
1651366740000|2022-05-01 00:59:00|1477.44|1459.64|1477.42|1459.62|1477.6|1459.8|1477.4|1459.6|14
1651366750000|2022-05-01 00:59:10|1477.43|1459.63|1477.76|1459.96|1477.78|1459.98|1477.43|1459.63|16
1651366760000|2022-05-01 00:59:20|1477.78|1459.98|1477.62|1459.82|1477.78|1459.98|1477.58|1459.78|11
1651366770000|2022-05-01 00:59:30|1477.61|1459.81|1477.66|1459.86|1477.71|1459.91|1477.61|1459.81|6
1651366780000|2022-05-01 00:59:40|1477.75|1459.95|1477.62|1459.82|1477.75|1459.95|1477.62|1459.82|3
1651366790000|2022-05-01 00:59:50|1477.66|1459.86|1477.49|1459.69|1477.66|1459.86|1477.46|1459.66|23
1651366800000|2022-05-01 01:00:00|1477.48|1459.68|1475.81|1458.01|1477.49|1459.69|1475.81|1458.01|26
1651366810000|2022-05-01 01:00:10|1475.78|1457.98|1476.36|1458.56|1476.37|1458.57|1475.44|1457.64|16
1651366820000|2022-05-01 01:00:20|1476.37|1458.57|1476.62|1458.82|1476.7|1458.9|1476.37|1458.57|14
1651366830000|2022-05-01 01:00:30|1476.56|1458.76|1477.25|1459.45|1477.25|1459.45|1476.56|1458.76|10
1651366840000|2022-05-01 01:00:40|1477.32|1459.52|1477.59|1459.79|1477.75|1459.95|1477.32|1459.52|8
1651366850000|2022-05-01 01:00:50|1477.47|1459.67|1477.34|1459.54|1477.49|1459.69|1477.34|1459.54|11
1651366860000|2022-05-01 01:01:00|1477.41|1459.61|1477.84|1460.04|1477.84|1460.04|1477.39|1459.59|16
1651366870000|2022-05-01 01:01:10|1478.15|1460.35|1478.74|1460.94|1479.35|1461.55|1478.15|1460.35|22
1651366880000|2022-05-01 01:01:20|1478.94|1461.14|1480.2|1462.4|1480.22|1462.42|1478.94|1461.14|11
1651366890000|2022-05-01 01:01:30|1480.15|1462.35|1480.9|1463.1|1481.39|1463.59|1480.15|1462.35|18
1651366900000|2022-05-01 01:01:40|1480.97|1463.17|1482.36|1464.56|1482.36|1464.56|1480.97|1463.17|15
1651366910000|2022-05-01 01:01:50|1482.45|1464.65|1482.45|1464.65|1482.45|1464.65|1482.24|1464.44|9
1651366920000|2022-05-01 01:02:00|1482.44|1464.64|1482.4|1464.6|1482.46|1464.66|1482.37|1464.57|10
1651366930000|2022-05-01 01:02:10|1482.37|1464.57|1482.29|1464.49|1482.37|1464.57|1482.29|1464.49|4
1651366940000|2022-05-01 01:02:20|1482.35|1464.55|1482.96|1465.16|1482.96|1465.16|1482.35|1464.55|16
1651366950000|2022-05-01 01:02:30|1482.95|1465.15|1482.54|1464.74|1482.95|1465.15|1482.53|1464.73|9
1651366960000|2022-05-01 01:02:40|1482.55|1464.75|1482.73|1464.93|1483.16|1465.36|1482.39|1464.59|20
1651366970000|2022-05-01 01:02:50|1482.8|1465|1483.37|1465.57|1483.37|1465.57|1482.8|1465|12
1651366980000|2022-05-01 01:03:00|1483.35|1465.55|1483.29|1465.49|1483.35|1465.55|1483.25|1465.45|4
1651366990000|2022-05-01 01:03:10|1483.28|1465.48|1483.22|1465.42|1483.29|1465.49|1482.62|1464.82|18
1651367000000|2022-05-01 01:03:20|1483.46|1465.66|1484.46|1466.66|1484.46|1466.66|1483.37|1465.57|24
1651367010000|2022-05-01 01:03:30|1484.35|1466.55|1484.22|1466.42|1484.37|1466.57|1484.22|1466.42|7
1651367020000|2022-05-01 01:03:40|1484.23|1466.43|1483.57|1465.77|1484.23|1466.43|1483.5|1465.7|9
1651367030000|2022-05-01 01:03:50|1483.55|1465.75|1484.17|1466.37|1484.17|1466.37|1483.35|1465.55|19
1651367040000|2022-05-01 01:04:00|1484.18|1466.38|1483.39|1465.59|1484.45|1466.65|1483.39|1465.59|18
1651367050000|2022-05-01 01:04:10|1483.44|1465.64|1482.83|1465.03|1483.44|1465.64|1482.72|1464.92|24
1651367060000|2022-05-01 01:04:20|1482.86|1465.06|1483.3|1465.5|1483.4|1465.6|1482.74|1464.94|17
1651367070000|2022-05-01 01:04:30|1482.8|1465|1481.7|1463.9|1482.8|1465|1481.6|1463.8|26
1651367080000|2022-05-01 01:04:40|1482.27|1464.47|1482.18|1464.38|1482.38|1464.58|1481.97|1464.17|18
1651367090000|2022-05-01 01:04:50|1482.16|1464.36|1483.11|1465.31|1483.12|1465.32|1481.97|1464.17|25
1651367100000|2022-05-01 01:05:00|1482.98|1465.18|1482.68|1464.88|1483.27|1465.47|1482.68|1464.88|27
1651367110000|2022-05-01 01:05:10|1482.66|1464.86|1482.35|1464.55|1482.66|1464.86|1481.64|1463.84|29
1651367120000|2022-05-01 01:05:20|1482.34|1464.54|1482.1|1464.3|1482.38|1464.58|1482.1|1464.3|13
1651367130000|2022-05-01 01:05:30|1481.92|1464.12|1481.69|1463.89|1481.92|1464.12|1481.56|1463.76|23
1651367140000|2022-05-01 01:05:40|1481.75|1463.95|1480.71|1462.91|1481.75|1463.95|1480.71|1462.91|19
1651367150000|2022-05-01 01:05:50|1480.7|1462.9|1480.09|1462.29|1480.7|1462.9|1480.09|1462.29|18
1651367160000|2022-05-01 01:06:00|1480.1|1462.3|1478.76|1460.96|1480.11|1462.31|1478.54|1460.74|20
1651367170000|2022-05-01 01:06:10|1478.78|1460.98|1477.81|1460.01|1478.78|1460.98|1477.81|1460.01|19
1651367180000|2022-05-01 01:06:20|1477.72|1459.92|1478.41|1460.61|1478.45|1460.65|1477.39|1459.59|23
1651367190000|2022-05-01 01:06:30|1478.4|1460.6|1478.38|1460.58|1478.62|1460.82|1478.34|1460.54|22
1651367200000|2022-05-01 01:06:40|1478.37|1460.57|1476.27|1458.47|1478.37|1460.57|1476.27|1458.47|27
1651367210000|2022-05-01 01:06:50|1476.07|1458.27|1477.49|1459.69|1477.49|1459.69|1475.74|1457.94|31
1651367220000|2022-05-01 01:07:00|1477.91|1460.11|1477.94|1460.14|1478.61|1460.81|1477.88|1460.08|26
1651367230000|2022-05-01 01:07:10|1477.91|1460.11|1477.48|1459.68|1478.37|1460.57|1477.48|1459.68|21
1651367240000|2022-05-01 01:07:20|1477.77|1459.97|1478.35|1460.55|1478.37|1460.57|1477.44|1459.64|17
1651367250000|2022-05-01 01:07:30|1478.34|1460.54|1478.41|1460.61|1478.41|1460.61|1478.29|1460.49|11
1651367260000|2022-05-01 01:07:40|1478.4|1460.6|1478.37|1460.57|1478.41|1460.61|1478.3|1460.5|16
1651367270000|2022-05-01 01:07:50|1478.4|1460.6|1477.39|1459.59|1478.41|1460.61|1477.39|1459.59|19
1651367280000|2022-05-01 01:08:00|1477.37|1459.57|1478.41|1460.61|1478.43|1460.63|1477.35|1459.55|14
1651367290000|2022-05-01 01:08:10|1478.42|1460.62|1477.81|1460.01|1478.42|1460.62|1477.59|1459.79|23
1651367300000|2022-05-01 01:08:20|1477.8|1460|1477.8|1460|1477.83|1460.03|1477.49|1459.69|22
1651367310000|2022-05-01 01:08:30|1477.78|1459.98|1477.69|1459.89|1477.79|1459.99|1477.51|1459.71|15
1651367320000|2022-05-01 01:08:40|1477.78|1459.98|1478.21|1460.41|1478.48|1460.68|1477.69|1459.89|16
1651367330000|2022-05-01 01:08:50|1477.84|1460.04|1477.58|1459.78|1477.84|1460.04|1477.58|1459.78|16
1651367340000|2022-05-01 01:09:00|1477.66|1459.86|1477.69|1459.89|1478.43|1460.63|1477.58|1459.78|21
1651367350000|2022-05-01 01:09:10|1477.53|1459.73|1476.48|1458.68|1477.53|1459.73|1475.71|1457.91|27
1651367360000|2022-05-01 01:09:20|1476.56|1458.76|1476.8|1459|1476.8|1459|1476.37|1458.57|21
1651367370000|2022-05-01 01:09:30|1477.01|1459.21|1479.34|1461.54|1479.36|1461.56|1477.01|1459.21|22
1651367380000|2022-05-01 01:09:40|1479.35|1461.55|1479.14|1461.34|1479.43|1461.63|1478.82|1461.02|18
1651367390000|2022-05-01 01:09:50|1479.35|1461.55|1479.59|1461.79|1479.61|1461.81|1479.27|1461.47|12
1651367400000|2022-05-01 01:10:00|1479.58|1461.78|1480.37|1462.57|1480.37|1462.57|1479.48|1461.68|15
1651367410000|2022-05-01 01:10:10|1480.38|1462.58|1479.74|1461.94|1480.45|1462.65|1479.74|1461.94|10
1651367420000|2022-05-01 01:10:20|1479.69|1461.89|1479.5|1461.7|1479.74|1461.94|1479.49|1461.69|8
1651367430000|2022-05-01 01:10:30|1479.29|1461.49|1479.53|1461.73|1479.54|1461.74|1479.28|1461.48|14
1651367440000|2022-05-01 01:10:40|1479.58|1461.78|1479.7|1461.9|1479.71|1461.91|1479.58|1461.78|5
1651367450000|2022-05-01 01:10:50|1480.11|1462.31|1480.3|1462.5|1480.56|1462.76|1480.11|1462.31|15
1651367460000|2022-05-01 01:11:00|1480.4|1462.6|1480.55|1462.75|1480.56|1462.76|1480.29|1462.49|5
1651367470000|2022-05-01 01:11:10|1480.44|1462.64|1480.22|1462.42|1480.44|1462.64|1480.22|1462.42|4
1651367480000|2022-05-01 01:11:20|1480.26|1462.46|1481.46|1463.66|1481.46|1463.66|1480.26|1462.46|19
1651367490000|2022-05-01 01:11:30|1481.54|1463.74|1481.7|1463.9|1482.31|1464.51|1481.54|1463.74|14
1651367500000|2022-05-01 01:11:40|1481.66|1463.86|1480.83|1463.03|1481.66|1463.86|1479.96|1462.16|31
1651367510000|2022-05-01 01:11:50|1480.8|1463|1481.4|1463.6|1481.41|1463.61|1480.51|1462.71|23
1651367520000|2022-05-01 01:12:00|1481.41|1463.61|1481.37|1463.57|1481.55|1463.75|1481.34|1463.54|9
1651367530000|2022-05-01 01:12:10|1481.39|1463.59|1481.53|1463.73|1482.07|1464.27|1481.39|1463.59|19
1651367540000|2022-05-01 01:12:20|1481.54|1463.74|1481.73|1463.93|1481.76|1463.96|1481.34|1463.54|11
1651367550000|2022-05-01 01:12:30|1481.71|1463.91|1482.01|1464.21|1482.01|1464.21|1481.6|1463.8|15
1651367560000|2022-05-01 01:12:40|1482.13|1464.33|1482.41|1464.61|1482.62|1464.82|1482.07|1464.27|10
1651367570000|2022-05-01 01:12:50|1482.39|1464.59|1482.35|1464.55|1482.53|1464.73|1482.35|1464.55|9
1651367580000|2022-05-01 01:13:00|1482.49|1464.69|1482.99|1465.19|1483.48|1465.68|1482.49|1464.69|22
1651367590000|2022-05-01 01:13:10|1482.91|1465.11|1482.95|1465.15|1482.95|1465.15|1482.55|1464.75|11
1651367600000|2022-05-01 01:13:20|1482.98|1465.18|1483.12|1465.32|1483.12|1465.32|1482.98|1465.18|6
1651367610000|2022-05-01 01:13:30|1483.15|1465.35|1484.01|1466.21|1484.23|1466.43|1483.15|1465.35|14
1651367620000|2022-05-01 01:13:40|1483.85|1466.05|1483.69|1465.89|1483.86|1466.06|1483.66|1465.86|9
1651367630000|2022-05-01 01:13:50|1483.49|1465.69|1483.45|1465.65|1483.61|1465.81|1483.44|1465.64|17
1651367640000|2022-05-01 01:14:00|1483.49|1465.69|1482.34|1464.54|1483.49|1465.69|1482.34|1464.54|18
1651367650000|2022-05-01 01:14:10|1481.98|1464.18|1481.88|1464.08|1481.98|1464.18|1481.58|1463.78|13
1651367660000|2022-05-01 01:14:20|1481.89|1464.09|1481.81|1464.01|1481.89|1464.09|1481.6|1463.8|17
1651367670000|2022-05-01 01:14:30|1481.84|1464.04|1482.15|1464.35|1482.15|1464.35|1481.84|1464.04|6
1651367680000|2022-05-01 01:14:40|1482.29|1464.49|1481.56|1463.76|1482.37|1464.57|1481.56|1463.76|18
1651367690000|2022-05-01 01:14:50|1481.53|1463.73|1479.97|1462.17|1481.53|1463.73|1479.6|1461.8|23
1651367700000|2022-05-01 01:15:00|1480.2|1462.4|1480.39|1462.59|1480.5|1462.7|1479.73|1461.93|26
1651367710000|2022-05-01 01:15:10|1480.38|1462.58|1479.3|1461.5|1480.38|1462.58|1478.6|1460.8|25
1651367720000|2022-05-01 01:15:20|1479.35|1461.55|1478.28|1460.48|1479.35|1461.55|1477.84|1460.04|17
1651367730000|2022-05-01 01:15:30|1478.19|1460.39|1477.81|1460.01|1478.37|1460.57|1477.54|1459.74|15
1651367740000|2022-05-01 01:15:40|1478.01|1460.21|1478.66|1460.86|1478.69|1460.89|1478.01|1460.21|13
1651367750000|2022-05-01 01:15:50|1478.69|1460.89|1478.74|1460.94|1478.82|1461.02|1478.64|1460.84|22
1651367760000|2022-05-01 01:16:00|1478.73|1460.93|1476.76|1458.96|1478.73|1460.93|1476.7|1458.9|22
1651367770000|2022-05-01 01:16:10|1476.75|1458.95|1476.99|1459.19|1476.99|1459.19|1476.71|1458.91|15
1651367780000|2022-05-01 01:16:20|1477.01|1459.21|1477.75|1459.95|1477.75|1459.95|1476.86|1459.06|21
1651367790000|2022-05-01 01:16:30|1477.74|1459.94|1477.73|1459.93|1477.79|1459.99|1477.54|1459.74|16
1651367800000|2022-05-01 01:16:40|1477.77|1459.97|1478.49|1460.69|1478.49|1460.69|1477.63|1459.83|18
1651367810000|2022-05-01 01:16:50|1478.55|1460.75|1478.68|1460.88|1478.68|1460.88|1478.39|1460.59|14
1651367820000|2022-05-01 01:17:00|1478.65|1460.85|1478.12|1460.32|1478.88|1461.08|1478.12|1460.32|15
1651367830000|2022-05-01 01:17:10|1478.13|1460.33|1478.46|1460.66|1478.8|1461|1478.13|1460.33|13
1651367840000|2022-05-01 01:17:20|1478.45|1460.65|1477.99|1460.19|1478.48|1460.68|1477.99|1460.19|9
1651367850000|2022-05-01 01:17:30|1477.81|1460.01|1477.77|1459.97|1477.81|1460.01|1477.53|1459.73|12
1651367860000|2022-05-01 01:17:40|1477.8|1460|1477.9|1460.1|1478.33|1460.53|1477.76|1459.96|22
1651367870000|2022-05-01 01:17:50|1477.89|1460.09|1477.74|1459.94|1477.89|1460.09|1477.53|1459.73|13
1651367880000|2022-05-01 01:18:00|1477.77|1459.97|1478.53|1460.73|1478.57|1460.77|1477.68|1459.88|20
1651367890000|2022-05-01 01:18:10|1478.54|1460.74|1478.63|1460.83|1478.81|1461.01|1478.41|1460.61|14
1651367900000|2022-05-01 01:18:20|1478.49|1460.69|1478.56|1460.76|1478.76|1460.96|1478.49|1460.69|5
1651367910000|2022-05-01 01:18:30|1478.42|1460.62|1475.85|1458.05|1478.42|1460.62|1475.84|1458.04|26
1651367920000|2022-05-01 01:18:40|1475.87|1458.07|1475.73|1457.93|1475.87|1458.07|1475.61|1457.81|15
1651367930000|2022-05-01 01:18:50|1475.61|1457.81|1474.86|1457.06|1475.61|1457.81|1474.83|1457.03|22
1651367940000|2022-05-01 01:19:00|1474.85|1457.05|1474.52|1456.72|1474.85|1457.05|1474.51|1456.71|14
1651367950000|2022-05-01 01:19:10|1474.55|1456.75|1474.76|1456.96|1474.78|1456.98|1474.49|1456.69|19
1651367960000|2022-05-01 01:19:20|1474.77|1456.97|1474.47|1456.67|1474.8|1457|1474.47|1456.67|20
1651367970000|2022-05-01 01:19:30|1474.48|1456.68|1475.64|1457.84|1475.69|1457.89|1474.45|1456.65|22
1651367980000|2022-05-01 01:19:40|1475.63|1457.83|1476.65|1458.85|1477.12|1459.32|1475.63|1457.83|26
1651367990000|2022-05-01 01:19:50|1476.57|1458.77|1475.91|1458.11|1476.57|1458.77|1475.91|1458.11|11
1651368000000|2022-05-01 01:20:00|1475.86|1458.06|1475.87|1458.07|1476.03|1458.23|1475.71|1457.91|18
1651368010000|2022-05-01 01:20:10|1475.83|1458.03|1475.7|1457.9|1475.86|1458.06|1475.7|1457.9|8
1651368020000|2022-05-01 01:20:20|1475.59|1457.79|1475.66|1457.86|1475.66|1457.86|1475.08|1457.28|15
1651368030000|2022-05-01 01:20:30|1475.73|1457.93|1476.23|1458.43|1476.23|1458.43|1475.63|1457.83|12
1651368040000|2022-05-01 01:20:40|1476.24|1458.44|1476.9|1459.1|1477.15|1459.35|1476.24|1458.44|10
1651368050000|2022-05-01 01:20:50|1477.2|1459.4|1476.7|1458.9|1477.2|1459.4|1476.67|1458.87|10
1651368060000|2022-05-01 01:21:00|1476.74|1458.94|1476.74|1458.94|1476.74|1458.94|1476.74|1458.94|1
1651368070000|2022-05-01 01:21:10|1476.68|1458.88|1476.74|1458.94|1476.74|1458.94|1476.68|1458.88|2
1651368080000|2022-05-01 01:21:20|1476.76|1458.96|1476.72|1458.92|1476.76|1458.96|1476.7|1458.9|14
1651368090000|2022-05-01 01:21:30|1476.74|1458.94|1477.8|1460|1478.5|1460.7|1476.72|1458.92|25
1651368100000|2022-05-01 01:21:40|1477.78|1459.98|1477.65|1459.85|1477.8|1460|1477.63|1459.83|16
1651368110000|2022-05-01 01:21:50|1477.64|1459.84|1477.07|1459.27|1477.65|1459.85|1477.07|1459.27|16
1651368120000|2022-05-01 01:22:00|1476.93|1459.13|1476.72|1458.92|1476.93|1459.13|1476.57|1458.77|15
1651368130000|2022-05-01 01:22:10|1476.71|1458.91|1476.74|1458.94|1476.76|1458.96|1476.6|1458.8|11
1651368140000|2022-05-01 01:22:20|1476.73|1458.93|1476.85|1459.05|1476.85|1459.05|1476.73|1458.93|6
1651368150000|2022-05-01 01:22:30|1476.86|1459.06|1477.68|1459.88|1477.68|1459.88|1476.86|1459.06|13
1651368160000|2022-05-01 01:22:40|1477.5|1459.7|1476.61|1458.81|1477.5|1459.7|1476.61|1458.81|14
1651368170000|2022-05-01 01:22:50|1476.66|1458.86|1477.39|1459.59|1477.39|1459.59|1476.66|1458.86|13
1651368180000|2022-05-01 01:23:00|1477.49|1459.69|1478.25|1460.45|1478.33|1460.53|1477.49|1459.69|17
1651368190000|2022-05-01 01:23:10|1478.28|1460.48|1478.24|1460.44|1478.28|1460.48|1478.22|1460.42|5
1651368200000|2022-05-01 01:23:20|1478.34|1460.54|1478.21|1460.41|1478.34|1460.54|1478.21|1460.41|5
1651368210000|2022-05-01 01:23:30|1478.1|1460.3|1478|1460.2|1478.1|1460.3|1477.51|1459.71|18
1651368220000|2022-05-01 01:23:40|1478.18|1460.38|1477.43|1459.63|1478.18|1460.38|1477.43|1459.63|16
1651368230000|2022-05-01 01:23:50|1477.35|1459.55|1476.43|1458.63|1477.35|1459.55|1475.79|1457.99|28
1651368240000|2022-05-01 01:24:00|1476.42|1458.62|1475.52|1457.72|1476.42|1458.62|1474.74|1456.94|33
1651368250000|2022-05-01 01:24:10|1475.5|1457.7|1473.75|1455.95|1475.52|1457.72|1473.75|1455.95|28
1651368260000|2022-05-01 01:24:20|1473.76|1455.96|1474.44|1456.64|1474.57|1456.77|1473.76|1455.96|21
1651368270000|2022-05-01 01:24:30|1474.42|1456.62|1474.79|1456.99|1475.31|1457.51|1474.42|1456.62|19
1651368280000|2022-05-01 01:24:40|1474.94|1457.14|1474.4|1456.6|1474.94|1457.14|1474.36|1456.56|11
1651368290000|2022-05-01 01:24:50|1474.39|1456.59|1473.68|1455.88|1474.39|1456.59|1473.64|1455.84|18
1651368300000|2022-05-01 01:25:00|1473.67|1455.87|1474.27|1456.47|1474.27|1456.47|1473.53|1455.73|15
1651368310000|2022-05-01 01:25:10|1474.28|1456.48|1474.97|1457.17|1474.97|1457.17|1473.54|1455.74|24
1651368320000|2022-05-01 01:25:20|1475.21|1457.41|1473.49|1455.69|1475.21|1457.41|1473.49|1455.69|25
1651368330000|2022-05-01 01:25:30|1473.37|1455.57|1473.51|1455.71|1473.55|1455.75|1473.37|1455.57|7
1651368340000|2022-05-01 01:25:40|1473.48|1455.68|1472.58|1454.78|1473.53|1455.73|1472.58|1454.78|19
1651368350000|2022-05-01 01:25:50|1472.55|1454.75|1470.53|1452.73|1472.55|1454.75|1470.53|1452.73|19
1651368360000|2022-05-01 01:26:00|1470.51|1452.71|1469.59|1451.79|1470.52|1452.72|1469.57|1451.77|23
1651368370000|2022-05-01 01:26:10|1469.51|1451.71|1470.69|1452.89|1471.4|1453.6|1469.51|1451.71|29
1651368380000|2022-05-01 01:26:20|1470.73|1452.93|1470.42|1452.62|1470.73|1452.93|1470.4|1452.6|18
1651368390000|2022-05-01 01:26:30|1470.4|1452.6|1471.37|1453.57|1471.37|1453.57|1470.4|1452.6|18
1651368400000|2022-05-01 01:26:40|1471.43|1453.63|1472.11|1454.31|1472.26|1454.46|1471.43|1453.63|21
1651368410000|2022-05-01 01:26:50|1472.03|1454.23|1473.42|1455.62|1473.56|1455.76|1472.03|1454.23|21
1651368420000|2022-05-01 01:27:00|1473.49|1455.69|1472.88|1455.08|1473.49|1455.69|1472.88|1455.08|19
1651368430000|2022-05-01 01:27:10|1472.87|1455.07|1471.63|1453.83|1472.88|1455.08|1471.63|1453.83|22
1651368440000|2022-05-01 01:27:20|1471.62|1453.82|1471.42|1453.62|1471.64|1453.84|1471.4|1453.6|14
1651368450000|2022-05-01 01:27:30|1471.51|1453.71|1471.46|1453.66|1471.59|1453.79|1471.39|1453.59|20
1651368460000|2022-05-01 01:27:40|1471.45|1453.65|1471.54|1453.74|1472.21|1454.41|1471.45|1453.65|15
1651368470000|2022-05-01 01:27:50|1471.51|1453.71|1471.47|1453.67|1471.72|1453.92|1471.47|1453.67|12
1651368480000|2022-05-01 01:28:00|1471.46|1453.66|1470.81|1453.01|1471.47|1453.67|1470.81|1453.01|13
1651368490000|2022-05-01 01:28:10|1470.54|1452.74|1469.99|1452.19|1470.54|1452.74|1469.99|1452.19|19
1651368500000|2022-05-01 01:28:20|1470.01|1452.21|1469.57|1451.77|1470.01|1452.21|1469.46|1451.66|11
1651368510000|2022-05-01 01:28:30|1469.66|1451.86|1471.28|1453.48|1471.28|1453.48|1469.57|1451.77|23
1651368520000|2022-05-01 01:28:40|1471.27|1453.47|1470.5|1452.7|1471.41|1453.61|1470.48|1452.68|31
1651368530000|2022-05-01 01:28:50|1470.51|1452.71|1470.39|1452.59|1470.51|1452.71|1470.39|1452.59|6
1651368540000|2022-05-01 01:29:00|1470.38|1452.58|1470.43|1452.63|1470.47|1452.67|1470.38|1452.58|7
1651368550000|2022-05-01 01:29:10|1470.45|1452.65|1471.44|1453.64|1471.44|1453.64|1470.45|1452.65|15
1651368560000|2022-05-01 01:29:20|1471.57|1453.77|1471.34|1453.54|1471.57|1453.77|1471.34|1453.54|11
1651368570000|2022-05-01 01:29:30|1471.41|1453.61|1471.46|1453.66|1471.65|1453.85|1471.39|1453.59|16
1651368580000|2022-05-01 01:29:40|1471.45|1453.65|1471.46|1453.66|1471.46|1453.66|1471.41|1453.61|9
1651368590000|2022-05-01 01:29:50|1471.45|1453.65|1471.44|1453.64|1471.45|1453.65|1471.39|1453.59|11
1651368600000|2022-05-01 01:30:00|1471.45|1453.65|1470.65|1452.85|1471.48|1453.68|1470.65|1452.85|19
1651368610000|2022-05-01 01:30:10|1470.6|1452.8|1471.51|1453.71|1471.54|1453.74|1470.36|1452.56|30
1651368620000|2022-05-01 01:30:20|1471.74|1453.94|1473.26|1455.46|1473.28|1455.48|1471.56|1453.76|26
1651368630000|2022-05-01 01:30:30|1473.24|1455.44|1472.66|1454.86|1473.26|1455.46|1472.66|1454.86|7
1651368640000|2022-05-01 01:30:40|1472.63|1454.83|1471.42|1453.62|1472.63|1454.83|1471.42|1453.62|33
1651368650000|2022-05-01 01:30:50|1471.41|1453.61|1470.51|1452.71|1471.41|1453.61|1469.74|1451.94|32
1651368660000|2022-05-01 01:31:00|1470.31|1452.51|1470.55|1452.75|1470.59|1452.79|1470.29|1452.49|19
1651368670000|2022-05-01 01:31:10|1470.56|1452.76|1471.4|1453.6|1471.62|1453.82|1470.51|1452.71|21
1651368680000|2022-05-01 01:31:20|1471.38|1453.58|1470.52|1452.72|1471.38|1453.58|1470.52|1452.72|15
1651368690000|2022-05-01 01:31:30|1470.5|1452.7|1470.7|1452.9|1470.75|1452.95|1470.4|1452.6|27
1651368700000|2022-05-01 01:31:40|1470.69|1452.89|1470.63|1452.83|1470.69|1452.89|1469.87|1452.07|22
1651368710000|2022-05-01 01:31:50|1470.64|1452.84|1469.85|1452.05|1470.66|1452.86|1469.81|1452.01|28
1651368720000|2022-05-01 01:32:00|1469.84|1452.04|1470.46|1452.66|1470.61|1452.81|1469.84|1452.04|14
1651368730000|2022-05-01 01:32:10|1470.55|1452.75|1470.69|1452.89|1471.54|1453.74|1470.55|1452.75|17
1651368740000|2022-05-01 01:32:20|1470.72|1452.92|1468.73|1450.93|1470.75|1452.95|1468.31|1450.51|20
1651368750000|2022-05-01 01:32:30|1468.99|1451.19|1468.67|1450.87|1469.14|1451.34|1468.62|1450.82|21
1651368760000|2022-05-01 01:32:40|1468.83|1451.03|1468.63|1450.83|1468.83|1451.03|1468.54|1450.74|14
1651368770000|2022-05-01 01:32:50|1468.69|1450.89|1468.13|1450.33|1468.69|1450.89|1468.13|1450.33|17
1651368780000|2022-05-01 01:33:00|1468.08|1450.28|1469.7|1451.9|1469.74|1451.94|1468.08|1450.28|29
1651368790000|2022-05-01 01:33:10|1469.74|1451.94|1469.57|1451.77|1469.77|1451.97|1469.57|1451.77|16
1651368800000|2022-05-01 01:33:20|1469.47|1451.67|1468.43|1450.63|1469.47|1451.67|1468.43|1450.63|19
1651368810000|2022-05-01 01:33:30|1468.52|1450.72|1468.76|1450.96|1469.36|1451.56|1468.52|1450.72|16
1651368820000|2022-05-01 01:33:40|1468.75|1450.95|1468.53|1450.73|1468.75|1450.95|1468.24|1450.44|17
1651368830000|2022-05-01 01:33:50|1468.52|1450.72|1468.38|1450.58|1468.57|1450.77|1468.38|1450.58|15
1651368840000|2022-05-01 01:34:00|1468.37|1450.57|1468.67|1450.87|1468.67|1450.87|1468.36|1450.56|18
1651368850000|2022-05-01 01:34:10|1468.68|1450.88|1468.51|1450.71|1468.7|1450.9|1468.47|1450.67|15
1651368860000|2022-05-01 01:34:20|1468.58|1450.78|1468.54|1450.74|1468.76|1450.96|1468.52|1450.72|14
1651368870000|2022-05-01 01:34:30|1468.6|1450.8|1468.77|1450.97|1468.81|1451.01|1468.6|1450.8|13
1651368880000|2022-05-01 01:34:40|1468.81|1451.01|1468.76|1450.96|1468.81|1451.01|1468.54|1450.74|18
1651368890000|2022-05-01 01:34:50|1468.75|1450.95|1468.66|1450.86|1468.76|1450.96|1468.51|1450.71|10
1651368900000|2022-05-01 01:35:00|1468.67|1450.87|1468.47|1450.67|1468.68|1450.88|1468.47|1450.67|10
1651368910000|2022-05-01 01:35:10|1468.46|1450.66|1467.64|1449.84|1468.46|1450.66|1467.64|1449.84|23
1651368920000|2022-05-01 01:35:20|1467.86|1450.06|1467.67|1449.87|1468.27|1450.47|1467.67|1449.87|24
1651368930000|2022-05-01 01:35:30|1467.66|1449.86|1467.38|1449.58|1467.66|1449.86|1466.75|1448.95|25
1651368940000|2022-05-01 01:35:40|1467.47|1449.67|1467.47|1449.67|1467.72|1449.92|1467.39|1449.59|9
1651368950000|2022-05-01 01:35:50|1467.45|1449.65|1466.55|1448.75|1467.45|1449.65|1466.55|1448.75|18
1651368960000|2022-05-01 01:36:00|1466.48|1448.68|1466.48|1448.68|1466.79|1448.99|1466.48|1448.68|11
1651368970000|2022-05-01 01:36:10|1466.56|1448.76|1466|1448.2|1466.81|1449.01|1466|1448.2|14
1651368980000|2022-05-01 01:36:20|1465.99|1448.19|1460.61|1442.81|1465.99|1448.19|1460.61|1442.81|37
1651368990000|2022-05-01 01:36:30|1460.29|1442.49|1463.5|1445.7|1463.95|1446.15|1460.29|1442.49|35
1651369000000|2022-05-01 01:36:40|1463.76|1445.96|1464.87|1447.07|1464.92|1447.12|1462.88|1445.08|36
1651369010000|2022-05-01 01:36:50|1464.9|1447.1|1466.38|1448.58|1466.38|1448.58|1464.9|1447.1|23
1651369020000|2022-05-01 01:37:00|1466.34|1448.54|1468.68|1450.88|1468.75|1450.95|1466.34|1448.54|35
1651369030000|2022-05-01 01:37:10|1468.76|1450.96|1469.28|1451.48|1469.41|1451.61|1468.76|1450.96|17
1651369040000|2022-05-01 01:37:20|1469.26|1451.46|1468.03|1450.23|1469.44|1451.64|1468.02|1450.22|28
1651369050000|2022-05-01 01:37:30|1468.05|1450.25|1468.4|1450.6|1468.69|1450.89|1468.05|1450.25|33
1651369060000|2022-05-01 01:37:40|1468.34|1450.54|1468.53|1450.73|1468.59|1450.79|1468.3|1450.5|22
1651369070000|2022-05-01 01:37:50|1468.55|1450.75|1469.44|1451.64|1469.44|1451.64|1468.55|1450.75|26
1651369080000|2022-05-01 01:38:00|1469.43|1451.63|1470.16|1452.36|1470.19|1452.39|1469.43|1451.63|11
1651369090000|2022-05-01 01:38:10|1470.47|1452.67|1471.44|1453.64|1471.47|1453.67|1470.47|1452.67|27
1651369100000|2022-05-01 01:38:20|1471.58|1453.78|1471.72|1453.92|1471.72|1453.92|1471.56|1453.76|6
1651369110000|2022-05-01 01:38:30|1471.96|1454.16|1475.13|1457.33|1475.14|1457.34|1471.96|1454.16|29
1651369120000|2022-05-01 01:38:40|1475.12|1457.32|1475.81|1458.01|1476.48|1458.68|1475.12|1457.32|28
1651369130000|2022-05-01 01:38:50|1475.97|1458.17|1476.12|1458.32|1476.72|1458.92|1475.97|1458.17|15
1651369140000|2022-05-01 01:39:00|1476.19|1458.39|1475.73|1457.93|1476.4|1458.6|1475.24|1457.44|16
1651369150000|2022-05-01 01:39:10|1475.69|1457.89|1475.86|1458.06|1475.86|1458.06|1474.99|1457.19|31
1651369160000|2022-05-01 01:39:20|1475.87|1458.07|1476.68|1458.88|1476.68|1458.88|1475.73|1457.93|28
1651369170000|2022-05-01 01:39:30|1476.69|1458.89|1477.61|1459.81|1477.61|1459.81|1476.67|1458.87|12
1651369180000|2022-05-01 01:39:40|1477.57|1459.77|1477|1459.2|1477.59|1459.79|1476.95|1459.15|18
1651369190000|2022-05-01 01:39:50|1476.88|1459.08|1474.73|1456.93|1476.88|1459.08|1474.72|1456.92|26
1651369200000|2022-05-01 01:40:00|1474.69|1456.89|1472.62|1454.82|1474.69|1456.89|1472.42|1454.62|31
1651369210000|2022-05-01 01:40:10|1472.53|1454.73|1473.61|1455.81|1473.66|1455.86|1472.53|1454.73|22
1651369220000|2022-05-01 01:40:20|1473.62|1455.82|1475.35|1457.55|1475.35|1457.55|1473.59|1455.79|29
1651369230000|2022-05-01 01:40:30|1475.41|1457.61|1476.26|1458.46|1476.34|1458.54|1475.41|1457.61|18
1651369240000|2022-05-01 01:40:40|1476.28|1458.48|1476.33|1458.53|1476.5|1458.7|1475.88|1458.08|22
1651369250000|2022-05-01 01:40:50|1476.14|1458.34|1476.44|1458.64|1476.52|1458.72|1476.03|1458.23|15
1651369260000|2022-05-01 01:41:00|1476.52|1458.72|1476.39|1458.59|1476.58|1458.78|1476.05|1458.25|19
1651369270000|2022-05-01 01:41:10|1476.41|1458.61|1476.42|1458.62|1476.48|1458.68|1476.27|1458.47|14
1651369280000|2022-05-01 01:41:20|1476.53|1458.73|1477.31|1459.51|1477.33|1459.53|1476.53|1458.73|14
1651369290000|2022-05-01 01:41:30|1477.21|1459.41|1478.25|1460.45|1478.25|1460.45|1477.21|1459.41|14
1651369300000|2022-05-01 01:41:40|1478.24|1460.44|1477.54|1459.74|1478.28|1460.48|1477.38|1459.58|14
1651369310000|2022-05-01 01:41:50|1477.47|1459.67|1477.44|1459.64|1477.61|1459.81|1477.43|1459.63|15
1651369320000|2022-05-01 01:42:00|1477.43|1459.63|1479.52|1461.72|1479.52|1461.72|1477.42|1459.62|26
1651369330000|2022-05-01 01:42:10|1479.55|1461.75|1480.51|1462.71|1481.41|1463.61|1479.39|1461.59|29
1651369340000|2022-05-01 01:42:20|1480.55|1462.75|1482.38|1464.58|1482.41|1464.61|1480.5|1462.7|31
1651369350000|2022-05-01 01:42:30|1482.31|1464.51|1482.66|1464.86|1483.47|1465.67|1482.3|1464.5|25
1651369360000|2022-05-01 01:42:40|1482.62|1464.82|1485.33|1467.53|1485.37|1467.57|1482.62|1464.82|26
1651369370000|2022-05-01 01:42:50|1485.36|1467.56|1484.73|1466.93|1485.37|1467.57|1484.5|1466.7|25
1651369380000|2022-05-01 01:43:00|1484.71|1466.91|1486.3|1468.5|1486.33|1468.53|1484.65|1466.85|31
1651369390000|2022-05-01 01:43:10|1486.1|1468.3|1486.24|1468.44|1486.49|1468.69|1485.66|1467.86|24
1651369400000|2022-05-01 01:43:20|1486.27|1468.47|1487.34|1469.54|1487.34|1469.54|1486.27|1468.47|25
1651369410000|2022-05-01 01:43:30|1487.52|1469.72|1487.46|1469.66|1487.55|1469.75|1487.01|1469.21|19
1651369420000|2022-05-01 01:43:40|1487.64|1469.84|1490.36|1472.56|1491.23|1473.43|1487.64|1469.84|33
1651369430000|2022-05-01 01:43:50|1490.43|1472.63|1490.05|1472.25|1491.27|1473.47|1490|1472.2|34
1651369440000|2022-05-01 01:44:00|1490.04|1472.24|1490.92|1473.12|1490.92|1473.12|1489.58|1471.78|26
1651369450000|2022-05-01 01:44:10|1491.04|1473.24|1493.32|1475.52|1494.24|1476.44|1491.04|1473.24|29
1651369460000|2022-05-01 01:44:20|1493.2|1475.4|1496.51|1478.71|1496.51|1478.71|1493.13|1475.33|37
1651369470000|2022-05-01 01:44:30|1497.12|1479.32|1495.73|1477.93|1497.13|1479.33|1495.48|1477.68|31
1651369480000|2022-05-01 01:44:40|1495.62|1477.82|1495.84|1478.04|1496.21|1478.41|1495.39|1477.59|19
1651369490000|2022-05-01 01:44:50|1495.87|1478.07|1496.12|1478.32|1496.4|1478.6|1495.62|1477.82|32
1651369500000|2022-05-01 01:45:00|1496.06|1478.26|1494.94|1477.14|1496.42|1478.62|1494.94|1477.14|25
1651369510000|2022-05-01 01:45:10|1494.92|1477.12|1491.37|1473.57|1494.92|1477.12|1491.36|1473.56|35
1651369520000|2022-05-01 01:45:20|1491.21|1473.41|1489.46|1471.66|1491.6|1473.8|1489.46|1471.66|38
1651369530000|2022-05-01 01:45:30|1489.48|1471.68|1490.65|1472.85|1490.65|1472.85|1489.01|1471.21|35
1651369540000|2022-05-01 01:45:40|1490.62|1472.82|1491.49|1473.69|1491.57|1473.77|1490.62|1472.82|20
1651369550000|2022-05-01 01:45:50|1491.5|1473.7|1494.31|1476.51|1494.31|1476.51|1491.45|1473.65|32
1651369560000|2022-05-01 01:46:00|1494.34|1476.54|1495.68|1477.88|1496.05|1478.25|1494.34|1476.54|28
1651369570000|2022-05-01 01:46:10|1495.73|1477.93|1496.44|1478.64|1496.49|1478.69|1495.44|1477.64|23
1651369580000|2022-05-01 01:46:20|1496.5|1478.7|1498.18|1480.38|1498.18|1480.38|1496.5|1478.7|18
1651369590000|2022-05-01 01:46:30|1498.06|1480.26|1496.54|1478.74|1498.19|1480.39|1496.48|1478.68|30
1651369600000|2022-05-01 01:46:40|1496.38|1478.58|1495.33|1477.53|1496.38|1478.58|1494.81|1477.01|29
1651369610000|2022-05-01 01:46:50|1495.34|1477.54|1493.91|1476.11|1495.43|1477.63|1493.91|1476.11|24
1651369620000|2022-05-01 01:47:00|1493.95|1476.15|1493.87|1476.07|1494.54|1476.74|1493.44|1475.64|30
1651369630000|2022-05-01 01:47:10|1493.74|1475.94|1496.02|1478.22|1496.38|1478.58|1493.72|1475.92|32
1651369640000|2022-05-01 01:47:20|1495.93|1478.13|1496.72|1478.92|1496.76|1478.96|1495.9|1478.1|26
1651369650000|2022-05-01 01:47:30|1496.64|1478.84|1497.26|1479.46|1497.26|1479.46|1496.57|1478.77|21
1651369660000|2022-05-01 01:47:40|1497.24|1479.44|1495.95|1478.15|1497.74|1479.94|1495.95|1478.15|23
1651369670000|2022-05-01 01:47:50|1495.92|1478.12|1496.64|1478.84|1496.64|1478.84|1495.63|1477.83|36
1651369680000|2022-05-01 01:48:00|1496.46|1478.66|1496.5|1478.7|1496.61|1478.81|1496.46|1478.66|12
1651369690000|2022-05-01 01:48:10|1496.46|1478.66|1495.59|1477.79|1496.46|1478.66|1495.59|1477.79|8
1651369700000|2022-05-01 01:48:20|1495.63|1477.83|1494.85|1477.05|1495.63|1477.83|1494.85|1477.05|25
1651369710000|2022-05-01 01:48:30|1494.75|1476.95|1495.3|1477.5|1495.3|1477.5|1494.6|1476.8|16
1651369720000|2022-05-01 01:48:40|1495.29|1477.49|1494.4|1476.6|1495.29|1477.49|1494.4|1476.6|21
1651369730000|2022-05-01 01:48:50|1494.39|1476.59|1494.51|1476.71|1494.51|1476.71|1493.39|1475.59|26
1651369740000|2022-05-01 01:49:00|1494.5|1476.7|1495.13|1477.33|1495.46|1477.66|1494.38|1476.58|21
1651369750000|2022-05-01 01:49:10|1495.07|1477.27|1495.38|1477.58|1495.57|1477.77|1495.07|1477.27|13
1651369760000|2022-05-01 01:49:20|1495.36|1477.56|1496.49|1478.69|1496.91|1479.11|1495.36|1477.56|22
1651369770000|2022-05-01 01:49:30|1496.57|1478.77|1497.28|1479.48|1497.28|1479.48|1496.49|1478.69|11
1651369780000|2022-05-01 01:49:40|1497.37|1479.57|1497.85|1480.05|1498.34|1480.54|1497.25|1479.45|24
1651369790000|2022-05-01 01:49:50|1497.83|1480.03|1499.3|1481.5|1499.3|1481.5|1497.8|1480|18
1651369800000|2022-05-01 01:50:00|1499.39|1481.59|1499.51|1481.71|1499.56|1481.76|1499.39|1481.59|10
1651369810000|2022-05-01 01:50:10|1499.56|1481.76|1499.37|1481.57|1499.56|1481.76|1499.37|1481.57|13
1651369820000|2022-05-01 01:50:20|1499.28|1481.48|1499.62|1481.82|1499.7|1481.9|1499.17|1481.37|11
1651369830000|2022-05-01 01:50:30|1499.69|1481.89|1501.1|1483.3|1501.2|1483.4|1499.43|1481.63|22
1651369840000|2022-05-01 01:50:40|1501.12|1483.32|1500.91|1483.11|1502.23|1484.43|1500.91|1483.11|21
1651369850000|2022-05-01 01:50:50|1500.93|1483.13|1501.42|1483.62|1501.88|1484.08|1500.42|1482.62|21
1651369860000|2022-05-01 01:51:00|1501.86|1484.06|1502.37|1484.57|1503.57|1485.77|1501.86|1484.06|31
1651369870000|2022-05-01 01:51:10|1502.54|1484.74|1503.45|1485.65|1503.92|1486.12|1502.4|1484.6|29
1651369880000|2022-05-01 01:51:20|1503.55|1485.75|1501.74|1483.94|1503.55|1485.75|1501.74|1483.94|24
1651369890000|2022-05-01 01:51:30|1501.62|1483.82|1502.91|1485.11|1502.97|1485.17|1501.34|1483.54|31
1651369900000|2022-05-01 01:51:40|1502.95|1485.15|1503.35|1485.55|1504.39|1486.59|1502.95|1485.15|28
1651369910000|2022-05-01 01:51:50|1503.36|1485.56|1504.14|1486.34|1504.15|1486.35|1503.36|1485.56|18
1651369920000|2022-05-01 01:52:00|1504.15|1486.35|1504.72|1486.92|1506.12|1488.32|1504.15|1486.35|34
1651369930000|2022-05-01 01:52:10|1504.87|1487.07|1504.49|1486.69|1505.45|1487.65|1504.49|1486.69|32
1651369940000|2022-05-01 01:52:20|1504.55|1486.75|1502.34|1484.54|1504.65|1486.85|1502.34|1484.54|31
1651369950000|2022-05-01 01:52:30|1501.5|1483.7|1501.93|1484.13|1502.44|1484.64|1501.5|1483.7|27
1651369960000|2022-05-01 01:52:40|1501.91|1484.11|1502.53|1484.73|1502.58|1484.78|1501.84|1484.04|14
1651369970000|2022-05-01 01:52:50|1502.5|1484.7|1502|1484.2|1502.57|1484.77|1501.97|1484.17|20
1651369980000|2022-05-01 01:53:00|1501.93|1484.13|1500.9|1483.1|1501.94|1484.14|1500.87|1483.07|26
1651369990000|2022-05-01 01:53:10|1500.86|1483.06|1499.59|1481.79|1501.05|1483.25|1499.44|1481.64|31
1651370000000|2022-05-01 01:53:20|1499.6|1481.8|1499.14|1481.34|1499.76|1481.96|1499.08|1481.28|28
1651370010000|2022-05-01 01:53:30|1499.02|1481.22|1499.98|1482.18|1500.37|1482.57|1499.01|1481.21|23
1651370020000|2022-05-01 01:53:40|1500.12|1482.32|1500.43|1482.63|1500.47|1482.67|1500.12|1482.32|10
1651370030000|2022-05-01 01:53:50|1500.42|1482.62|1500.63|1482.83|1501.23|1483.43|1500.42|1482.62|19
1651370040000|2022-05-01 01:54:00|1500.64|1482.84|1501.7|1483.9|1501.71|1483.91|1500.63|1482.83|18
1651370050000|2022-05-01 01:54:10|1501.68|1483.88|1500.66|1482.86|1501.68|1483.88|1500.66|1482.86|25
1651370060000|2022-05-01 01:54:20|1500.65|1482.85|1499.84|1482.04|1500.65|1482.85|1499.82|1482.02|21
1651370070000|2022-05-01 01:54:30|1499.83|1482.03|1500.53|1482.73|1500.53|1482.73|1499.76|1481.96|16
1651370080000|2022-05-01 01:54:40|1500.51|1482.71|1500.73|1482.93|1500.73|1482.93|1500.51|1482.71|10
1651370090000|2022-05-01 01:54:50|1500.74|1482.94|1502.24|1484.44|1502.5|1484.7|1500.74|1482.94|23
1651370100000|2022-05-01 01:55:00|1502.25|1484.45|1500.84|1483.04|1502.45|1484.65|1500.79|1482.99|25
1651370110000|2022-05-01 01:55:10|1500.83|1483.03|1500.87|1483.07|1500.88|1483.08|1500.38|1482.58|20
1651370120000|2022-05-01 01:55:20|1500.62|1482.82|1500.01|1482.21|1501.45|1483.65|1500.01|1482.21|25
1651370130000|2022-05-01 01:55:30|1500|1482.2|1499.89|1482.09|1500.04|1482.24|1499.8|1482|18
1651370140000|2022-05-01 01:55:40|1499.91|1482.11|1499.64|1481.84|1499.92|1482.12|1499.64|1481.84|9
1651370150000|2022-05-01 01:55:50|1499.62|1481.82|1499.61|1481.81|1499.71|1481.91|1499.58|1481.78|9
1651370160000|2022-05-01 01:56:00|1499.57|1481.77|1497.54|1479.74|1499.57|1481.77|1497.54|1479.74|32
1651370170000|2022-05-01 01:56:10|1497.37|1479.57|1495.47|1477.67|1497.37|1479.57|1495.45|1477.65|32
1651370180000|2022-05-01 01:56:20|1495.38|1477.58|1495.67|1477.87|1495.71|1477.91|1494.89|1477.09|21
1651370190000|2022-05-01 01:56:30|1495.66|1477.86|1496.41|1478.61|1496.41|1478.61|1495.53|1477.73|20
1651370200000|2022-05-01 01:56:40|1496.42|1478.62|1497.46|1479.66|1497.46|1479.66|1496.42|1478.62|18
1651370210000|2022-05-01 01:56:50|1497.44|1479.64|1497.74|1479.94|1497.74|1479.94|1497.19|1479.39|14
1651370220000|2022-05-01 01:57:00|1497.75|1479.95|1498.45|1480.65|1498.47|1480.67|1497.75|1479.95|12
1651370230000|2022-05-01 01:57:10|1498.36|1480.56|1498.57|1480.77|1498.57|1480.77|1498.3|1480.5|12
1651370240000|2022-05-01 01:57:20|1498.51|1480.71|1495.55|1477.75|1498.51|1480.71|1495.42|1477.62|34
1651370250000|2022-05-01 01:57:30|1495.67|1477.87|1496.74|1478.94|1496.74|1478.94|1495.67|1477.87|24
1651370260000|2022-05-01 01:57:40|1496.56|1478.76|1496.75|1478.95|1496.82|1479.02|1495.92|1478.12|28
1651370270000|2022-05-01 01:57:50|1496.67|1478.87|1496.57|1478.77|1496.75|1478.95|1496.57|1478.77|14
1651370280000|2022-05-01 01:58:00|1496.49|1478.69|1497.26|1479.46|1497.4|1479.6|1496.49|1478.69|20
1651370290000|2022-05-01 01:58:10|1497.35|1479.55|1496.99|1479.19|1497.42|1479.62|1496.99|1479.19|18
1651370300000|2022-05-01 01:58:20|1497|1479.2|1496.58|1478.78|1497.04|1479.24|1496.45|1478.65|17
1651370310000|2022-05-01 01:58:30|1496.61|1478.81|1496.63|1478.83|1497.14|1479.34|1496.61|1478.81|20
1651370320000|2022-05-01 01:58:40|1496.5|1478.7|1496.75|1478.95|1496.75|1478.95|1496.42|1478.62|17
1651370330000|2022-05-01 01:58:50|1496.78|1478.98|1496.44|1478.64|1496.78|1478.98|1496.38|1478.58|21
1651370340000|2022-05-01 01:59:00|1496.5|1478.7|1495.69|1477.89|1496.57|1478.77|1495.57|1477.77|24
1651370350000|2022-05-01 01:59:10|1495.68|1477.88|1495.63|1477.83|1495.72|1477.92|1495.42|1477.62|17
1651370360000|2022-05-01 01:59:20|1495.62|1477.82|1495.61|1477.81|1495.62|1477.82|1495.37|1477.57|10
1651370370000|2022-05-01 01:59:30|1495.59|1477.79|1496.73|1478.93|1496.75|1478.95|1495.59|1477.79|23
1651370380000|2022-05-01 01:59:40|1496.69|1478.89|1497.38|1479.58|1497.38|1479.58|1496.69|1478.89|10
1651370390000|2022-05-01 01:59:50|1497.4|1479.6|1497.53|1479.73|1497.53|1479.73|1497.37|1479.57|7
1651370400000|2022-05-01 02:00:00|1497.45|1479.65|1496.85|1479.05|1497.45|1479.65|1496.47|1478.67|21
1651370410000|2022-05-01 02:00:10|1496.75|1478.95|1495.61|1477.81|1496.75|1478.95|1494.82|1477.02|29
1651370420000|2022-05-01 02:00:20|1495.49|1477.69|1495.66|1477.86|1496.93|1479.13|1495.48|1477.68|27
1651370430000|2022-05-01 02:00:30|1495.65|1477.85|1494.94|1477.14|1495.9|1478.1|1494.94|1477.14|26
1651370440000|2022-05-01 02:00:40|1494.88|1477.08|1493.55|1475.75|1494.94|1477.14|1493.55|1475.75|19
1651370450000|2022-05-01 02:00:50|1493.56|1475.76|1494.2|1476.4|1494.43|1476.63|1493.4|1475.6|19
1651370460000|2022-05-01 02:01:00|1494.42|1476.62|1494.5|1476.7|1494.76|1476.96|1494.42|1476.62|19
1651370470000|2022-05-01 02:01:10|1494.48|1476.68|1494.64|1476.84|1494.64|1476.84|1494.38|1476.58|11
1651370480000|2022-05-01 02:01:20|1494.63|1476.83|1496.23|1478.43|1496.23|1478.43|1494.63|1476.83|27
1651370490000|2022-05-01 02:01:30|1495.91|1478.11|1494.43|1476.63|1495.91|1478.11|1494.43|1476.63|23
1651370500000|2022-05-01 02:01:40|1494.47|1476.67|1494.55|1476.75|1494.57|1476.77|1493.86|1476.06|21
1651370510000|2022-05-01 02:01:50|1494.56|1476.76|1494.69|1476.89|1494.72|1476.92|1494.56|1476.76|9
1651370520000|2022-05-01 02:02:00|1494.7|1476.9|1494.51|1476.71|1494.78|1476.98|1494.4|1476.6|24
1651370530000|2022-05-01 02:02:10|1494.45|1476.65|1494.55|1476.75|1494.65|1476.85|1494.33|1476.53|13
1651370540000|2022-05-01 02:02:20|1494.42|1476.62|1493.12|1475.32|1494.62|1476.82|1493.12|1475.32|30
1651370550000|2022-05-01 02:02:30|1493.14|1475.34|1492.91|1475.11|1493.57|1475.77|1492.91|1475.11|26
1651370560000|2022-05-01 02:02:40|1492.88|1475.08|1492.72|1474.92|1492.88|1475.08|1492.64|1474.84|21
1651370570000|2022-05-01 02:02:50|1492.71|1474.91|1491.5|1473.7|1492.71|1474.91|1490.92|1473.12|27
1651370580000|2022-05-01 02:03:00|1491.55|1473.75|1491.64|1473.84|1492.57|1474.77|1491.51|1473.71|29
1651370590000|2022-05-01 02:03:10|1491.68|1473.88|1491.71|1473.91|1492.12|1474.32|1491.63|1473.83|28
1651370600000|2022-05-01 02:03:20|1491.64|1473.84|1492.14|1474.34|1492.49|1474.69|1491.62|1473.82|17
1651370610000|2022-05-01 02:03:30|1492.07|1474.27|1492.21|1474.41|1492.21|1474.41|1491.49|1473.69|15
1651370620000|2022-05-01 02:03:40|1492.15|1474.35|1492.43|1474.63|1492.53|1474.73|1491.99|1474.19|10
1651370630000|2022-05-01 02:03:50|1492.45|1474.65|1492.44|1474.64|1492.53|1474.73|1492.43|1474.63|14
1651370640000|2022-05-01 02:04:00|1492.49|1474.69|1492.57|1474.77|1492.6|1474.8|1492.49|1474.69|8
1651370660000|2022-05-01 02:04:20|1492.59|1474.79|1492.64|1474.84|1492.64|1474.84|1492.57|1474.77|5
1651370670000|2022-05-01 02:04:30|1492.72|1474.92|1492.72|1474.92|1492.72|1474.92|1492.72|1474.92|1
1651370680000|2022-05-01 02:04:40|1492.69|1474.89|1492.59|1474.79|1492.69|1474.89|1492.54|1474.74|9
1651370690000|2022-05-01 02:04:50|1492.57|1474.77|1493.21|1475.41|1493.21|1475.41|1492.57|1474.77|8
1651370700000|2022-05-01 02:05:00|1493.39|1475.59|1491.82|1474.02|1493.46|1475.66|1491.82|1474.02|21
1651370710000|2022-05-01 02:05:10|1491.78|1473.98|1491.53|1473.73|1491.78|1473.98|1490.88|1473.08|24
1651370720000|2022-05-01 02:05:20|1491.74|1473.94|1492.06|1474.26|1492.48|1474.68|1491.73|1473.93|19
1651370730000|2022-05-01 02:05:30|1492.05|1474.25|1491.74|1473.94|1492.05|1474.25|1491.74|1473.94|11
1651370740000|2022-05-01 02:05:40|1491.73|1473.93|1492.36|1474.56|1492.36|1474.56|1491.72|1473.92|14
1651370750000|2022-05-01 02:05:50|1492.42|1474.62|1491.87|1474.07|1492.54|1474.74|1491.87|1474.07|18
1651370760000|2022-05-01 02:06:00|1491.84|1474.04|1491.12|1473.32|1491.89|1474.09|1491.11|1473.31|12
1651370770000|2022-05-01 02:06:10|1490.91|1473.11|1491.73|1473.93|1491.73|1473.93|1490.91|1473.11|14
1651370780000|2022-05-01 02:06:20|1491.77|1473.97|1491.93|1474.13|1491.93|1474.13|1491.71|1473.91|16
1651370790000|2022-05-01 02:06:30|1491.96|1474.16|1492.38|1474.58|1492.5|1474.7|1491.96|1474.16|13
1651370800000|2022-05-01 02:06:40|1492.59|1474.79|1492.62|1474.82|1492.63|1474.83|1492.43|1474.63|16
1651370810000|2022-05-01 02:06:50|1492.53|1474.73|1492.53|1474.73|1492.63|1474.83|1492.41|1474.61|10
1651370820000|2022-05-01 02:07:00|1492.52|1474.72|1491.79|1473.99|1492.52|1474.72|1491.79|1473.99|13
1651370830000|2022-05-01 02:07:10|1491.8|1474|1491.65|1473.85|1491.8|1474|1491.65|1473.85|13
1651370840000|2022-05-01 02:07:20|1491.68|1473.88|1491.14|1473.34|1491.7|1473.9|1491.14|1473.34|8
1651370850000|2022-05-01 02:07:30|1491.25|1473.45|1491.25|1473.45|1491.27|1473.47|1491.13|1473.33|7
1651370860000|2022-05-01 02:07:40|1491.24|1473.44|1491.89|1474.09|1492.03|1474.23|1491.14|1473.34|28
1651370870000|2022-05-01 02:07:50|1491.73|1473.93|1491.71|1473.91|1491.84|1474.04|1491.59|1473.79|13
1651370880000|2022-05-01 02:08:00|1491.72|1473.92|1491.73|1473.93|1491.73|1473.93|1491.48|1473.68|12
1651370890000|2022-05-01 02:08:10|1491.52|1473.72|1491.71|1473.91|1491.73|1473.93|1491.45|1473.65|12
1651370900000|2022-05-01 02:08:20|1491.6|1473.8|1491.75|1473.95|1491.83|1474.03|1491.6|1473.8|7
1651370910000|2022-05-01 02:08:30|1491.77|1473.97|1491.71|1473.91|1491.77|1473.97|1491.48|1473.68|11
1651370920000|2022-05-01 02:08:40|1491.73|1473.93|1493.39|1475.59|1493.39|1475.59|1491.67|1473.87|22
1651370930000|2022-05-01 02:08:50|1493.36|1475.56|1493.38|1475.58|1493.44|1475.64|1493.29|1475.49|11
1651370940000|2022-05-01 02:09:00|1493.33|1475.53|1492.32|1474.52|1493.33|1475.53|1492.32|1474.52|17
1651370950000|2022-05-01 02:09:10|1492.33|1474.53|1493.18|1475.38|1493.18|1475.38|1492.33|1474.53|11
1651370960000|2022-05-01 02:09:20|1493.15|1475.35|1493.23|1475.43|1493.23|1475.43|1493.03|1475.23|6
1651370970000|2022-05-01 02:09:30|1493.24|1475.44|1493.28|1475.48|1493.43|1475.63|1492.94|1475.14|7
1651370980000|2022-05-01 02:09:40|1493.37|1475.57|1493.44|1475.64|1493.93|1476.13|1493.26|1475.46|18
1651370990000|2022-05-01 02:09:50|1493.43|1475.63|1495.07|1477.27|1495.07|1477.27|1493.43|1475.63|18
1651371000000|2022-05-01 02:10:00|1495.09|1477.29|1496.61|1478.81|1496.61|1478.81|1495.09|1477.29|23
1651371010000|2022-05-01 02:10:10|1496.75|1478.95|1494.74|1476.94|1496.75|1478.95|1494.5|1476.7|30
1651371020000|2022-05-01 02:10:20|1494.69|1476.89|1494.49|1476.69|1494.78|1476.98|1494.48|1476.68|19
1651371030000|2022-05-01 02:10:30|1494.68|1476.88|1494.81|1477.01|1494.81|1477.01|1494.66|1476.86|10
1651371040000|2022-05-01 02:10:40|1494.79|1476.99|1494.83|1477.03|1494.83|1477.03|1494.49|1476.69|19
1651371050000|2022-05-01 02:10:50|1494.82|1477.02|1494.48|1476.68|1494.83|1477.03|1493.87|1476.07|21
1651371060000|2022-05-01 02:11:00|1494.47|1476.67|1495.59|1477.79|1495.61|1477.81|1494.47|1476.67|23
1651371070000|2022-05-01 02:11:10|1495.6|1477.8|1494.78|1476.98|1495.6|1477.8|1494.72|1476.92|19
1651371080000|2022-05-01 02:11:20|1494.76|1476.96|1494.75|1476.95|1494.76|1476.96|1494.74|1476.94|3
1651371090000|2022-05-01 02:11:30|1494.67|1476.87|1494.79|1476.99|1494.85|1477.05|1494.46|1476.66|21
1651371100000|2022-05-01 02:11:40|1494.78|1476.98|1494.79|1476.99|1494.79|1476.99|1494.78|1476.98|2
1651371110000|2022-05-01 02:11:50|1494.77|1476.97|1494.75|1476.95|1494.77|1476.97|1494.68|1476.88|7
1651371120000|2022-05-01 02:12:00|1494.72|1476.92|1494.76|1476.96|1494.83|1477.03|1494.7|1476.9|12
1651371130000|2022-05-01 02:12:10|1494.73|1476.93|1494.76|1476.96|1494.78|1476.98|1494.69|1476.89|12
1651371140000|2022-05-01 02:12:20|1494.74|1476.94|1494.75|1476.95|1494.76|1476.96|1494.74|1476.94|3
1651371150000|2022-05-01 02:12:30|1494.74|1476.94|1494.39|1476.59|1494.74|1476.94|1494.18|1476.38|13
1651371160000|2022-05-01 02:12:40|1494.43|1476.63|1494.79|1476.99|1494.79|1476.99|1494.38|1476.58|14
1651371170000|2022-05-01 02:12:50|1494.84|1477.04|1495.43|1477.63|1495.65|1477.85|1494.84|1477.04|13
1651371180000|2022-05-01 02:13:00|1495.4|1477.6|1496.01|1478.21|1496.39|1478.59|1495.4|1477.6|17
1651371190000|2022-05-01 02:13:10|1495.9|1478.1|1496.45|1478.65|1496.45|1478.65|1495.67|1477.87|20
1651371200000|2022-05-01 02:13:20|1496.37|1478.57|1496.63|1478.83|1496.63|1478.83|1496.31|1478.51|10
1651371210000|2022-05-01 02:13:30|1496.58|1478.78|1496.58|1478.78|1496.63|1478.83|1496.58|1478.78|3
1651371220000|2022-05-01 02:13:40|1496.63|1478.83|1496.63|1478.83|1496.63|1478.83|1496.63|1478.83|1
1651371230000|2022-05-01 02:13:50|1496.66|1478.86|1496.5|1478.7|1496.67|1478.87|1496.47|1478.67|10
1651371240000|2022-05-01 02:14:00|1496.56|1478.76|1496.66|1478.86|1496.66|1478.86|1496.56|1478.76|2
1651371250000|2022-05-01 02:14:10|1496.71|1478.91|1496.69|1478.89|1496.71|1478.91|1496.67|1478.87|3
1651371260000|2022-05-01 02:14:20|1496.8|1479|1496.56|1478.76|1496.85|1479.05|1496.33|1478.53|13
1651371270000|2022-05-01 02:14:30|1496.55|1478.75|1497.59|1479.79|1497.59|1479.79|1496.51|1478.71|23
1651371280000|2022-05-01 02:14:40|1497.62|1479.82|1497.45|1479.65|1497.78|1479.98|1497.45|1479.65|14
1651371290000|2022-05-01 02:14:50|1497.49|1479.69|1497.76|1479.96|1497.79|1479.99|1497.49|1479.69|15
1651371300000|2022-05-01 02:15:00|1497.58|1479.78|1497.6|1479.8|1497.78|1479.98|1497.5|1479.7|16
1651371310000|2022-05-01 02:15:10|1497.75|1479.95|1498.58|1480.78|1498.65|1480.85|1497.75|1479.95|18
1651371320000|2022-05-01 02:15:20|1498.72|1480.92|1498.37|1480.57|1498.72|1480.92|1498.37|1480.57|11
1651371330000|2022-05-01 02:15:30|1497.82|1480.02|1496.57|1478.77|1497.82|1480.02|1496.57|1478.77|21
1651371340000|2022-05-01 02:15:40|1496.54|1478.74|1495.95|1478.15|1496.54|1478.74|1495.67|1477.87|12
1651371350000|2022-05-01 02:15:50|1495.82|1478.02|1493.81|1476.01|1495.82|1478.02|1493.81|1476.01|26
1651371360000|2022-05-01 02:16:00|1493.88|1476.08|1493.56|1475.76|1493.88|1476.08|1492.9|1475.1|29
1651371370000|2022-05-01 02:16:10|1493.53|1475.73|1494.49|1476.69|1494.53|1476.73|1493.53|1475.73|19
1651371380000|2022-05-01 02:16:20|1494.5|1476.7|1494.44|1476.64|1494.5|1476.7|1494.44|1476.64|6
1651371390000|2022-05-01 02:16:30|1494.46|1476.66|1495.49|1477.69|1495.53|1477.73|1494.46|1476.66|11
1651371400000|2022-05-01 02:16:40|1495.5|1477.7|1495.65|1477.85|1495.65|1477.85|1495.41|1477.61|10
1651371410000|2022-05-01 02:16:50|1495.58|1477.78|1494.89|1477.09|1495.58|1477.78|1494.85|1477.05|21
1651371420000|2022-05-01 02:17:00|1494.9|1477.1|1494.72|1476.92|1494.91|1477.11|1494.72|1476.92|6
1651371430000|2022-05-01 02:17:10|1494.73|1476.93|1494.69|1476.89|1494.89|1477.09|1494.67|1476.87|12
1651371440000|2022-05-01 02:17:20|1494.7|1476.9|1496.42|1478.62|1496.42|1478.62|1494.7|1476.9|19
1651371450000|2022-05-01 02:17:30|1496.43|1478.63|1496.02|1478.22|1496.8|1479|1496|1478.2|22
1651371460000|2022-05-01 02:17:40|1496.01|1478.21|1496.56|1478.76|1496.6|1478.8|1495.71|1477.91|18
1651371470000|2022-05-01 02:17:50|1496.55|1478.75|1496.71|1478.91|1497.17|1479.37|1496.52|1478.72|16
1651371480000|2022-05-01 02:18:00|1496.7|1478.9|1496.85|1479.05|1497.07|1479.27|1496.61|1478.81|26
1651371490000|2022-05-01 02:18:10|1497.18|1479.38|1497.33|1479.53|1497.4|1479.6|1496.84|1479.04|19
1651371500000|2022-05-01 02:18:20|1497.27|1479.47|1497.22|1479.42|1497.27|1479.47|1496.72|1478.92|18
1651371510000|2022-05-01 02:18:30|1497.28|1479.48|1497.42|1479.62|1497.58|1479.78|1497.28|1479.48|9
1651371520000|2022-05-01 02:18:40|1497.49|1479.69|1498.24|1480.44|1498.5|1480.7|1497.49|1479.69|21
1651371530000|2022-05-01 02:18:50|1498.27|1480.47|1498.54|1480.74|1498.63|1480.83|1498.2|1480.4|21
1651371540000|2022-05-01 02:19:00|1498.55|1480.75|1498.79|1480.99|1498.91|1481.11|1498.55|1480.75|14
1651371550000|2022-05-01 02:19:10|1498.72|1480.92|1500.38|1482.58|1500.38|1482.58|1498.64|1480.84|24
1651371560000|2022-05-01 02:19:20|1500.32|1482.52|1501.1|1483.3|1501.1|1483.3|1500.32|1482.52|14
1651371570000|2022-05-01 02:19:30|1501.13|1483.33|1501.34|1483.54|1502.09|1484.29|1501.11|1483.31|21
1651371580000|2022-05-01 02:19:40|1501.49|1483.69|1501.49|1483.69|1501.49|1483.69|1501.35|1483.55|5
1651371590000|2022-05-01 02:19:50|1501.61|1483.81|1502.43|1484.63|1502.43|1484.63|1501.6|1483.8|8
1651371600000|2022-05-01 02:20:00|1502.56|1484.76|1500.74|1482.94|1502.59|1484.79|1500.74|1482.94|13
1651371610000|2022-05-01 02:20:10|1500.75|1482.95|1500.71|1482.91|1500.86|1483.06|1499.56|1481.76|29
1651371620000|2022-05-01 02:20:20|1500.77|1482.97|1501.18|1483.38|1501.29|1483.49|1500.62|1482.82|22
1651371630000|2022-05-01 02:20:30|1501.16|1483.36|1501.34|1483.54|1501.41|1483.61|1501.16|1483.36|16
1651371640000|2022-05-01 02:20:40|1501.32|1483.52|1500.7|1482.9|1501.32|1483.52|1500.61|1482.81|20
1651371650000|2022-05-01 02:20:50|1500.64|1482.84|1500.67|1482.87|1500.68|1482.88|1500.63|1482.83|8
1651371660000|2022-05-01 02:21:00|1500.68|1482.88|1501.57|1483.77|1501.58|1483.78|1500.59|1482.79|22
1651371670000|2022-05-01 02:21:10|1501.59|1483.79|1500.96|1483.16|1501.59|1483.79|1500.96|1483.16|24
1651371680000|2022-05-01 02:21:20|1500.98|1483.18|1500.75|1482.95|1500.98|1483.18|1500.69|1482.89|19
1651371690000|2022-05-01 02:21:30|1500.76|1482.96|1500.56|1482.76|1500.76|1482.96|1500.46|1482.66|25
1651371700000|2022-05-01 02:21:40|1500.57|1482.77|1498.82|1481.02|1500.7|1482.9|1498.75|1480.95|30
1651371710000|2022-05-01 02:21:50|1498.81|1481.01|1497.91|1480.11|1498.86|1481.06|1497.82|1480.02|16
1651371720000|2022-05-01 02:22:00|1497.89|1480.09|1497.01|1479.21|1497.89|1480.09|1496.69|1478.89|28
1651371730000|2022-05-01 02:22:10|1496.97|1479.17|1497.5|1479.7|1497.54|1479.74|1496.95|1479.15|15
1651371740000|2022-05-01 02:22:20|1497.45|1479.65|1497.72|1479.92|1497.95|1480.15|1497.45|1479.65|24
1651371750000|2022-05-01 02:22:30|1497.77|1479.97|1498.56|1480.76|1498.6|1480.8|1497.77|1479.97|24
1651371760000|2022-05-01 02:22:40|1498.75|1480.95|1498.95|1481.15|1499.45|1481.65|1498.69|1480.89|17
1651371770000|2022-05-01 02:22:50|1498.8|1481|1498.8|1481|1498.84|1481.04|1498.7|1480.9|15
1651371780000|2022-05-01 02:23:00|1498.76|1480.96|1498.76|1480.96|1498.79|1480.99|1498.7|1480.9|15
1651371790000|2022-05-01 02:23:10|1498.74|1480.94|1499.36|1481.56|1499.48|1481.68|1498.74|1480.94|10
1651371800000|2022-05-01 02:23:20|1499.34|1481.54|1498.32|1480.52|1499.34|1481.54|1498.32|1480.52|16
1651371810000|2022-05-01 02:23:30|1498.31|1480.51|1498.56|1480.76|1498.6|1480.8|1498.29|1480.49|17
1651371820000|2022-05-01 02:23:40|1498.53|1480.73|1498.49|1480.69|1498.53|1480.73|1498.47|1480.67|7
1651371830000|2022-05-01 02:23:50|1498.48|1480.68|1498.61|1480.81|1498.61|1480.81|1498.48|1480.68|8
1651371840000|2022-05-01 02:24:00|1498.6|1480.8|1498.57|1480.77|1498.65|1480.85|1498.57|1480.77|12
1651371860000|2022-05-01 02:24:20|1498.52|1480.72|1497.9|1480.1|1498.52|1480.72|1497.7|1479.9|14
1651371870000|2022-05-01 02:24:30|1497.87|1480.07|1497.56|1479.76|1497.87|1480.07|1497.54|1479.74|15
1651371880000|2022-05-01 02:24:40|1497.68|1479.88|1498.52|1480.72|1498.52|1480.72|1497.59|1479.79|15
1651371890000|2022-05-01 02:24:50|1498.48|1480.68|1498.43|1480.63|1498.68|1480.88|1498.43|1480.63|15
1651371900000|2022-05-01 02:25:00|1498.42|1480.62|1495.78|1477.98|1498.42|1480.62|1495.76|1477.96|29
1651371910000|2022-05-01 02:25:10|1495.71|1477.91|1497.42|1479.62|1497.42|1479.62|1495.66|1477.86|25
1651371920000|2022-05-01 02:25:20|1497.44|1479.64|1498.49|1480.69|1498.49|1480.69|1497.44|1479.64|17
1651371930000|2022-05-01 02:25:30|1498.5|1480.7|1497.72|1479.92|1498.5|1480.7|1497.64|1479.84|25
1651371940000|2022-05-01 02:25:40|1497.71|1479.91|1497.64|1479.84|1497.77|1479.97|1497.64|1479.84|17
1651371950000|2022-05-01 02:25:50|1497.63|1479.83|1496.57|1478.77|1497.69|1479.89|1496.57|1478.77|24
1651371960000|2022-05-01 02:26:00|1496.53|1478.73|1496.59|1478.79|1496.63|1478.83|1496.38|1478.58|19
1651371970000|2022-05-01 02:26:10|1496.58|1478.78|1497.48|1479.68|1497.48|1479.68|1496.56|1478.76|12
1651371980000|2022-05-01 02:26:20|1497.32|1479.52|1497.48|1479.68|1497.53|1479.73|1496.67|1478.87|13
1651371990000|2022-05-01 02:26:30|1497.49|1479.69|1497.34|1479.54|1497.49|1479.69|1497.34|1479.54|5
1651372000000|2022-05-01 02:26:40|1497.42|1479.62|1495.49|1477.69|1497.51|1479.71|1495.49|1477.69|20
1651372010000|2022-05-01 02:26:50|1495.41|1477.61|1495.64|1477.84|1495.64|1477.84|1494.86|1477.06|28
1651372020000|2022-05-01 02:27:00|1495.63|1477.83|1494.85|1477.05|1495.66|1477.86|1494.85|1477.05|21
1651372030000|2022-05-01 02:27:10|1494.84|1477.04|1495.53|1477.73|1495.53|1477.73|1494.57|1476.77|17
1651372040000|2022-05-01 02:27:20|1495.52|1477.72|1496.6|1478.8|1497.02|1479.22|1495.5|1477.7|28
1651372050000|2022-05-01 02:27:30|1496.62|1478.82|1496.54|1478.74|1496.68|1478.88|1496.54|1478.74|13
1651372060000|2022-05-01 02:27:40|1496.49|1478.69|1496.58|1478.78|1496.58|1478.78|1496.49|1478.69|7
1651372070000|2022-05-01 02:27:50|1496.53|1478.73|1496.56|1478.76|1496.57|1478.77|1495.83|1478.03|20
1651372080000|2022-05-01 02:28:00|1496.57|1478.77|1496.69|1478.89|1496.73|1478.93|1496.52|1478.72|12
1651372090000|2022-05-01 02:28:10|1496.68|1478.88|1496.52|1478.72|1496.68|1478.88|1495.78|1477.98|23
1651372100000|2022-05-01 02:28:20|1496.5|1478.7|1495.55|1477.75|1496.5|1478.7|1495.54|1477.74|19
1651372110000|2022-05-01 02:28:30|1495.49|1477.69|1495.52|1477.72|1495.52|1477.72|1495.45|1477.65|9
1651372120000|2022-05-01 02:28:40|1495.53|1477.73|1494.87|1477.07|1495.6|1477.8|1494.87|1477.07|11
1651372130000|2022-05-01 02:28:50|1494.86|1477.06|1494.64|1476.84|1494.86|1477.06|1494.61|1476.81|22
1651372140000|2022-05-01 02:29:00|1494.62|1476.82|1493.92|1476.12|1494.65|1476.85|1493.92|1476.12|26
1651372150000|2022-05-01 02:29:10|1493.93|1476.13|1494.57|1476.77|1494.58|1476.78|1493.85|1476.05|25
1651372160000|2022-05-01 02:29:20|1494.58|1476.78|1494.6|1476.8|1494.65|1476.85|1494.56|1476.76|13
1651372170000|2022-05-01 02:29:30|1494.62|1476.82|1494.89|1477.09|1495.21|1477.41|1494.55|1476.75|23
1651372180000|2022-05-01 02:29:40|1494.78|1476.98|1494.6|1476.8|1494.81|1477.01|1494.58|1476.78|15
1651372190000|2022-05-01 02:29:50|1494.61|1476.81|1494.67|1476.87|1494.67|1476.87|1494.6|1476.8|9
1651372200000|2022-05-01 02:30:00|1494.68|1476.88|1494.72|1476.92|1494.82|1477.02|1494.49|1476.69|23
1651372210000|2022-05-01 02:30:10|1494.63|1476.83|1494.67|1476.87|1494.68|1476.88|1494.54|1476.74|18
1651372220000|2022-05-01 02:30:20|1494.7|1476.9|1494.67|1476.87|1494.72|1476.92|1494.66|1476.86|15
1651372230000|2022-05-01 02:30:30|1494.68|1476.88|1494.71|1476.91|1494.77|1476.97|1494.66|1476.86|16
1651372240000|2022-05-01 02:30:40|1494.82|1477.02|1494.57|1476.77|1494.82|1477.02|1494.57|1476.77|10
1651372250000|2022-05-01 02:30:50|1494.6|1476.8|1494.43|1476.63|1494.6|1476.8|1494.43|1476.63|2
1651372260000|2022-05-01 02:31:00|1494.47|1476.67|1494.66|1476.86|1494.7|1476.9|1494.47|1476.67|5
1651372270000|2022-05-01 02:31:10|1494.63|1476.83|1494.65|1476.85|1494.69|1476.89|1494.6|1476.8|8
1651372280000|2022-05-01 02:31:20|1494.64|1476.84|1494.65|1476.85|1494.65|1476.85|1494.63|1476.83|3
1651372290000|2022-05-01 02:31:30|1494.68|1476.88|1494.68|1476.88|1494.68|1476.88|1494.68|1476.88|1
1651372300000|2022-05-01 02:31:40|1494.65|1476.85|1494.65|1476.85|1494.71|1476.91|1494.65|1476.85|7
1651372310000|2022-05-01 02:31:50|1494.62|1476.82|1494.47|1476.67|1494.65|1476.85|1494.45|1476.65|15
1651372320000|2022-05-01 02:32:00|1494.46|1476.66|1493.81|1476.01|1494.53|1476.73|1493.81|1476.01|16
1651372330000|2022-05-01 02:32:10|1493.53|1475.73|1493.57|1475.77|1493.62|1475.82|1493.48|1475.68|17
1651372340000|2022-05-01 02:32:20|1493.56|1475.76|1493.47|1475.67|1493.58|1475.78|1493.44|1475.64|23
1651372350000|2022-05-01 02:32:30|1493.48|1475.68|1493.5|1475.7|1493.5|1475.7|1493.44|1475.64|18
1651372360000|2022-05-01 02:32:40|1493.48|1475.68|1493.56|1475.76|1493.56|1475.76|1492.88|1475.08|18
1651372370000|2022-05-01 02:32:50|1493.68|1475.88|1493.69|1475.89|1493.74|1475.94|1493.65|1475.85|16
1651372380000|2022-05-01 02:33:00|1493.7|1475.9|1493.91|1476.11|1493.94|1476.14|1493.67|1475.87|12
1651372390000|2022-05-01 02:33:10|1493.9|1476.1|1493.73|1475.93|1493.9|1476.1|1493.66|1475.86|10
1651372400000|2022-05-01 02:33:20|1493.72|1475.92|1492.68|1474.88|1493.72|1475.92|1492.67|1474.87|21
1651372410000|2022-05-01 02:33:30|1492.71|1474.91|1492.68|1474.88|1492.91|1475.11|1492.65|1474.85|18
1651372420000|2022-05-01 02:33:40|1492.63|1474.83|1492.79|1474.99|1492.79|1474.99|1492.63|1474.83|8
1651372430000|2022-05-01 02:33:50|1492.73|1474.93|1493.02|1475.22|1493.02|1475.22|1492.69|1474.89|19
1651372440000|2022-05-01 02:34:00|1493.11|1475.31|1493.62|1475.82|1493.66|1475.86|1493.11|1475.31|9
1651372450000|2022-05-01 02:34:10|1493.59|1475.79|1494.38|1476.58|1494.68|1476.88|1493.59|1475.79|11
1651372460000|2022-05-01 02:34:20|1494.35|1476.55|1492.55|1474.75|1494.35|1476.55|1492.55|1474.75|28
1651372470000|2022-05-01 02:34:30|1492.35|1474.55|1492.48|1474.68|1492.48|1474.68|1491.7|1473.9|26
1651372480000|2022-05-01 02:34:40|1492.49|1474.69|1492.84|1475.04|1492.93|1475.13|1492.43|1474.63|15
1651372490000|2022-05-01 02:34:50|1492.62|1474.82|1492.53|1474.73|1492.62|1474.82|1492.48|1474.68|17
1651372500000|2022-05-01 02:35:00|1492.54|1474.74|1492.59|1474.79|1492.68|1474.88|1492.48|1474.68|17
1651372510000|2022-05-01 02:35:10|1492.6|1474.8|1491.72|1473.92|1492.61|1474.81|1491.67|1473.87|21
1651372520000|2022-05-01 02:35:20|1491.71|1473.91|1491.75|1473.95|1491.76|1473.96|1491.69|1473.89|6
1651372530000|2022-05-01 02:35:30|1491.78|1473.98|1492.06|1474.26|1492.1|1474.3|1491.76|1473.96|6
1651372540000|2022-05-01 02:35:40|1492.08|1474.28|1492.23|1474.43|1492.23|1474.43|1492.02|1474.22|13
1651372550000|2022-05-01 02:35:50|1492.24|1474.44|1492.28|1474.48|1492.28|1474.48|1492.24|1474.44|3
1651372560000|2022-05-01 02:36:00|1492.29|1474.49|1493.37|1475.57|1493.64|1475.84|1492.29|1474.49|20
1651372570000|2022-05-01 02:36:10|1493.33|1475.53|1492.58|1474.78|1493.33|1475.53|1492.57|1474.77|18
1651372580000|2022-05-01 02:36:20|1492.64|1474.84|1492.72|1474.92|1493.1|1475.3|1492.58|1474.78|10
1651372590000|2022-05-01 02:36:30|1492.67|1474.87|1492.64|1474.84|1492.72|1474.92|1492.63|1474.83|7
1651372600000|2022-05-01 02:36:40|1492.65|1474.85|1492.57|1474.77|1493.05|1475.25|1492.57|1474.77|14
1651372610000|2022-05-01 02:36:50|1492.55|1474.75|1491.93|1474.13|1492.62|1474.82|1491.89|1474.09|21
1651372620000|2022-05-01 02:37:00|1491.78|1473.98|1490.95|1473.15|1491.78|1473.98|1490.73|1472.93|20
1651372630000|2022-05-01 02:37:10|1490.97|1473.17|1491.57|1473.77|1491.58|1473.78|1490.78|1472.98|15
1651372640000|2022-05-01 02:37:20|1491.58|1473.78|1491.57|1473.77|1491.58|1473.78|1491.57|1473.77|2
1651372650000|2022-05-01 02:37:30|1491.69|1473.89|1491.66|1473.86|1491.84|1474.04|1491.66|1473.86|5
1651372660000|2022-05-01 02:37:40|1491.45|1473.65|1491.61|1473.81|1491.62|1473.82|1491.06|1473.26|15
1651372670000|2022-05-01 02:37:50|1491.62|1473.82|1491.63|1473.83|1491.8|1474|1491.6|1473.8|11
1651372680000|2022-05-01 02:38:00|1491.62|1473.82|1489.58|1471.78|1491.62|1473.82|1489.54|1471.74|31
1651372690000|2022-05-01 02:38:10|1489.59|1471.79|1489.58|1471.78|1489.62|1471.82|1489.58|1471.78|5
1651372700000|2022-05-01 02:38:20|1489.57|1471.77|1489.45|1471.65|1489.62|1471.82|1489.41|1471.61|15
1651372710000|2022-05-01 02:38:30|1489.44|1471.64|1489.32|1471.52|1489.52|1471.72|1489.24|1471.44|22
1651372720000|2022-05-01 02:38:40|1489.25|1471.45|1488.89|1471.09|1489.43|1471.63|1488.89|1471.09|17
1651372730000|2022-05-01 02:38:50|1488.83|1471.03|1487.6|1469.8|1488.83|1471.03|1487.6|1469.8|18
1651372740000|2022-05-01 02:39:00|1487.59|1469.79|1488.4|1470.6|1488.57|1470.77|1487.59|1469.79|26
1651372750000|2022-05-01 02:39:10|1488.38|1470.58|1489.74|1471.94|1489.74|1471.94|1488.38|1470.58|22
1651372760000|2022-05-01 02:39:20|1489.76|1471.96|1490.55|1472.75|1490.55|1472.75|1489.68|1471.88|13
1651372770000|2022-05-01 02:39:30|1490.56|1472.76|1490.54|1472.74|1490.56|1472.76|1490.51|1472.71|5
1651372780000|2022-05-01 02:39:40|1490.43|1472.63|1489.75|1471.95|1490.43|1472.63|1489.47|1471.67|18
1651372790000|2022-05-01 02:39:50|1489.76|1471.96|1488.94|1471.14|1489.76|1471.96|1488.91|1471.11|17
1651372800000|2022-05-01 02:40:00|1488.93|1471.13|1488.13|1470.33|1488.96|1471.16|1488.13|1470.33|16
1651372810000|2022-05-01 02:40:10|1488.08|1470.28|1487.71|1469.91|1488.16|1470.36|1487.67|1469.87|12
1651372820000|2022-05-01 02:40:20|1487.73|1469.93|1488.59|1470.79|1488.69|1470.89|1487.73|1469.93|24
1651372830000|2022-05-01 02:40:30|1488.58|1470.78|1487.96|1470.16|1488.59|1470.79|1487.96|1470.16|9
1651372840000|2022-05-01 02:40:40|1487.98|1470.18|1488.09|1470.29|1488.09|1470.29|1487.57|1469.77|19
1651372850000|2022-05-01 02:40:50|1488.39|1470.59|1487.82|1470.02|1488.48|1470.68|1487.82|1470.02|19
1651372860000|2022-05-01 02:41:00|1487.84|1470.04|1487.64|1469.84|1487.9|1470.1|1487.64|1469.84|5
1651372870000|2022-05-01 02:41:10|1487.62|1469.82|1488.01|1470.21|1488.01|1470.21|1487.62|1469.82|6
1651372880000|2022-05-01 02:41:20|1487.98|1470.18|1488.54|1470.74|1488.61|1470.81|1487.96|1470.16|13
1651372890000|2022-05-01 02:41:30|1488.55|1470.75|1488.46|1470.66|1488.55|1470.75|1488.46|1470.66|6
1651372900000|2022-05-01 02:41:40|1488.48|1470.68|1488.36|1470.56|1488.57|1470.77|1488.36|1470.56|9
1651372910000|2022-05-01 02:41:50|1488.33|1470.53|1486.66|1468.86|1488.33|1470.53|1486.65|1468.85|22
1651372920000|2022-05-01 02:42:00|1486.62|1468.82|1486.31|1468.51|1486.62|1468.82|1485.62|1467.82|24
1651372930000|2022-05-01 02:42:10|1486.33|1468.53|1486.58|1468.78|1486.66|1468.86|1486.33|1468.53|21
1651372940000|2022-05-01 02:42:20|1486.56|1468.76|1486.59|1468.79|1486.75|1468.95|1486.43|1468.63|25
1651372950000|2022-05-01 02:42:30|1486.6|1468.8|1486.73|1468.93|1486.73|1468.93|1486.6|1468.8|15
1651372960000|2022-05-01 02:42:40|1486.77|1468.97|1487.38|1469.58|1487.53|1469.73|1486.73|1468.93|19
1651372970000|2022-05-01 02:42:50|1487.35|1469.55|1486.74|1468.94|1487.38|1469.58|1486.74|1468.94|18
1651372980000|2022-05-01 02:43:00|1486.59|1468.79|1486.33|1468.53|1486.76|1468.96|1486.3|1468.5|23
1651372990000|2022-05-01 02:43:10|1486.39|1468.59|1487.55|1469.75|1487.55|1469.75|1486.25|1468.45|25
1651373000000|2022-05-01 02:43:20|1487.68|1469.88|1487.63|1469.83|1487.68|1469.88|1487.63|1469.83|6
1651373010000|2022-05-01 02:43:30|1487.57|1469.77|1487.59|1469.79|1487.6|1469.8|1487.46|1469.66|17
1651373020000|2022-05-01 02:43:40|1487.57|1469.77|1487.72|1469.92|1487.75|1469.95|1487.55|1469.75|17
1651373030000|2022-05-01 02:43:50|1487.74|1469.94|1486.64|1468.84|1487.74|1469.94|1486.64|1468.84|27
1651373040000|2022-05-01 02:44:00|1486.68|1468.88|1486.01|1468.21|1486.72|1468.92|1486.01|1468.21|17
1651373050000|2022-05-01 02:44:10|1486|1468.2|1486.67|1468.87|1486.67|1468.87|1485.71|1467.91|19
1651373060000|2022-05-01 02:44:20|1486.8|1469|1487.59|1469.79|1487.61|1469.81|1486.63|1468.83|23
1651373070000|2022-05-01 02:44:30|1487.58|1469.78|1487.48|1469.68|1487.58|1469.78|1487.48|1469.68|5
1651373080000|2022-05-01 02:44:40|1487.5|1469.7|1487.52|1469.72|1487.53|1469.73|1487.4|1469.6|6
1651373090000|2022-05-01 02:44:50|1487.42|1469.62|1486.64|1468.84|1487.42|1469.62|1486.61|1468.81|19
1651373100000|2022-05-01 02:45:00|1486.65|1468.85|1486.68|1468.88|1486.7|1468.9|1486.57|1468.77|18
1651373110000|2022-05-01 02:45:10|1486.69|1468.89|1486.57|1468.77|1486.72|1468.92|1486.56|1468.76|10
1651373120000|2022-05-01 02:45:20|1486.6|1468.8|1486.67|1468.87|1486.73|1468.93|1486.52|1468.72|16
1651373130000|2022-05-01 02:45:30|1486.62|1468.82|1486.68|1468.88|1486.7|1468.9|1486.52|1468.72|17
1651373140000|2022-05-01 02:45:40|1486.67|1468.87|1486.76|1468.96|1486.76|1468.96|1486.65|1468.85|16
1651373150000|2022-05-01 02:45:50|1486.75|1468.95|1486.86|1469.06|1486.92|1469.12|1486.74|1468.94|11
1651373160000|2022-05-01 02:46:00|1486.9|1469.1|1486.72|1468.92|1486.9|1469.1|1486.66|1468.86|9
1651373170000|2022-05-01 02:46:10|1486.71|1468.91|1486.48|1468.68|1486.73|1468.93|1486.48|1468.68|17
1651373180000|2022-05-01 02:46:20|1486.45|1468.65|1485.77|1467.97|1486.48|1468.68|1485.76|1467.96|14
1651373190000|2022-05-01 02:46:30|1485.73|1467.93|1485.32|1467.52|1485.73|1467.93|1485.31|1467.51|19
1651373200000|2022-05-01 02:46:40|1485.39|1467.59|1485.49|1467.69|1485.49|1467.69|1485.32|1467.52|7
1651373210000|2022-05-01 02:46:50|1485.4|1467.6|1485.65|1467.85|1485.68|1467.88|1485.4|1467.6|14
1651373220000|2022-05-01 02:47:00|1485.64|1467.84|1485.66|1467.86|1485.88|1468.08|1485.58|1467.78|12
1651373230000|2022-05-01 02:47:10|1485.68|1467.88|1486.54|1468.74|1486.72|1468.92|1485.68|1467.88|16
1651373240000|2022-05-01 02:47:20|1486.75|1468.95|1485.76|1467.96|1486.75|1468.95|1485.76|1467.96|18
1651373250000|2022-05-01 02:47:30|1485.77|1467.97|1486.61|1468.81|1486.63|1468.83|1485.77|1467.97|20
1651373260000|2022-05-01 02:47:40|1486.6|1468.8|1486.6|1468.8|1486.61|1468.81|1486.59|1468.79|4
1651373270000|2022-05-01 02:47:50|1486.59|1468.79|1486.49|1468.69|1486.62|1468.82|1486.49|1468.69|6
1651373280000|2022-05-01 02:48:00|1486.5|1468.7|1486.64|1468.84|1486.72|1468.92|1486.5|1468.7|15
1651373290000|2022-05-01 02:48:10|1486.63|1468.83|1486.65|1468.85|1486.77|1468.97|1486.63|1468.83|14
1651373300000|2022-05-01 02:48:20|1486.66|1468.86|1486.57|1468.77|1486.66|1468.86|1486.57|1468.77|2
1651373310000|2022-05-01 02:48:30|1486.64|1468.84|1486.9|1469.1|1486.9|1469.1|1486.59|1468.79|8
1651373320000|2022-05-01 02:48:40|1486.87|1469.07|1486.81|1469.01|1487.18|1469.38|1486.8|1469|17
1651373330000|2022-05-01 02:48:50|1486.77|1468.97|1486.63|1468.83|1486.77|1468.97|1486.6|1468.8|8
1651373340000|2022-05-01 02:49:00|1486.64|1468.84|1486.68|1468.88|1486.69|1468.89|1486.63|1468.83|9
1651373350000|2022-05-01 02:49:10|1486.69|1468.89|1486.73|1468.93|1486.93|1469.13|1486.68|1468.88|14
1651373360000|2022-05-01 02:49:20|1486.72|1468.92|1486.67|1468.87|1486.73|1468.93|1486.67|1468.87|9
1651373370000|2022-05-01 02:49:30|1486.66|1468.86|1486.72|1468.92|1486.72|1468.92|1486.66|1468.86|8
1651373380000|2022-05-01 02:49:40|1486.73|1468.93|1487.06|1469.26|1487.22|1469.42|1486.72|1468.92|21
1651373390000|2022-05-01 02:49:50|1487.07|1469.27|1486.77|1468.97|1487.07|1469.27|1486.74|1468.94|16
1651373400000|2022-05-01 02:50:00|1486.78|1468.98|1486.62|1468.82|1486.85|1469.05|1486.62|1468.82|11
1651373410000|2022-05-01 02:50:10|1486.63|1468.83|1486.02|1468.22|1486.68|1468.88|1486.02|1468.22|13
1651373420000|2022-05-01 02:50:20|1486.04|1468.24|1485.74|1467.94|1486.04|1468.24|1485.72|1467.92|11
1651373430000|2022-05-01 02:50:30|1485.77|1467.97|1486.18|1468.38|1486.18|1468.38|1485.77|1467.97|9
1651373440000|2022-05-01 02:50:40|1486.09|1468.29|1486.24|1468.44|1486.36|1468.56|1486.09|1468.29|10
1651373450000|2022-05-01 02:50:50|1486.17|1468.37|1486.82|1469.02|1486.86|1469.06|1486.17|1468.37|13
1651373460000|2022-05-01 02:51:00|1486.86|1469.06|1486.74|1468.94|1486.98|1469.18|1486.69|1468.89|12
1651373470000|2022-05-01 02:51:10|1486.7|1468.9|1486.68|1468.88|1486.72|1468.92|1486.67|1468.87|7
1651373480000|2022-05-01 02:51:20|1487.01|1469.21|1486.69|1468.89|1487.01|1469.21|1486.63|1468.83|11
1651373490000|2022-05-01 02:51:30|1486.7|1468.9|1486.66|1468.86|1486.7|1468.9|1486.46|1468.66|17
1651373500000|2022-05-01 02:51:40|1486.67|1468.87|1486.64|1468.84|1486.67|1468.87|1486.64|1468.84|5
1651373510000|2022-05-01 02:51:50|1486.63|1468.83|1486.7|1468.9|1486.71|1468.91|1486.62|1468.82|12
1651373520000|2022-05-01 02:52:00|1486.69|1468.89|1485.85|1468.05|1486.72|1468.92|1485.85|1468.05|21
1651373530000|2022-05-01 02:52:10|1485.72|1467.92|1484.81|1467.01|1485.77|1467.97|1484.81|1467.01|17
1651373540000|2022-05-01 02:52:20|1484.75|1466.95|1482.18|1464.38|1484.75|1466.95|1482.18|1464.38|30
1651373550000|2022-05-01 02:52:30|1482.14|1464.34|1483.87|1466.07|1483.88|1466.08|1481.87|1464.07|30
1651373560000|2022-05-01 02:52:40|1483.88|1466.08|1484.75|1466.95|1485.13|1467.33|1483.88|1466.08|31
1651373570000|2022-05-01 02:52:50|1485.03|1467.23|1484.91|1467.11|1485.1|1467.3|1484.84|1467.04|18
1651373580000|2022-05-01 02:53:00|1484.86|1467.06|1484.34|1466.54|1484.86|1467.06|1484.03|1466.23|16
1651373590000|2022-05-01 02:53:10|1484.26|1466.46|1484.15|1466.35|1484.29|1466.49|1484.15|1466.35|8
1651373600000|2022-05-01 02:53:20|1484.09|1466.29|1484.08|1466.28|1484.13|1466.33|1484.08|1466.28|8
1651373610000|2022-05-01 02:53:30|1484.12|1466.32|1483.65|1465.85|1484.12|1466.32|1483.62|1465.82|9
1651373620000|2022-05-01 02:53:40|1483.66|1465.86|1484.21|1466.41|1484.22|1466.42|1483.62|1465.82|23
1651373630000|2022-05-01 02:53:50|1484.18|1466.38|1484.43|1466.63|1484.45|1466.65|1483.77|1465.97|18
1651373640000|2022-05-01 02:54:00|1484.44|1466.64|1484.42|1466.62|1484.44|1466.64|1484.37|1466.57|11
1651373650000|2022-05-01 02:54:10|1484.46|1466.66|1484.43|1466.63|1484.46|1466.66|1483.81|1466.01|16
1651373660000|2022-05-01 02:54:20|1484.5|1466.7|1484.7|1466.9|1484.71|1466.91|1484.49|1466.69|12
1651373670000|2022-05-01 02:54:30|1484.66|1466.86|1484.63|1466.83|1484.86|1467.06|1484.61|1466.81|17
1651373680000|2022-05-01 02:54:40|1484.65|1466.85|1484.38|1466.58|1484.66|1466.86|1484.22|1466.42|15
1651373690000|2022-05-01 02:54:50|1484.37|1466.57|1484.51|1466.71|1484.51|1466.71|1484.2|1466.4|24
1651373700000|2022-05-01 02:55:00|1484.53|1466.73|1484.66|1466.86|1484.66|1466.86|1484.48|1466.68|13
1651373710000|2022-05-01 02:55:10|1484.59|1466.79|1484.64|1466.84|1484.77|1466.97|1484.58|1466.78|9
1651373720000|2022-05-01 02:55:20|1484.67|1466.87|1484.49|1466.69|1484.67|1466.87|1484.42|1466.62|10
1651373730000|2022-05-01 02:55:30|1484.59|1466.79|1484.66|1466.86|1484.69|1466.89|1484.52|1466.72|12
1651373740000|2022-05-01 02:55:40|1484.69|1466.89|1484.44|1466.64|1484.76|1466.96|1484.44|1466.64|14
1651373750000|2022-05-01 02:55:50|1484.46|1466.66|1484.45|1466.65|1484.46|1466.66|1484.45|1466.65|2
1651373760000|2022-05-01 02:56:00|1484.51|1466.71|1484.64|1466.84|1484.68|1466.88|1484.45|1466.65|10
1651373770000|2022-05-01 02:56:10|1484.58|1466.78|1484.67|1466.87|1484.67|1466.87|1484.58|1466.78|6
1651373780000|2022-05-01 02:56:20|1484.66|1466.86|1484.66|1466.86|1484.66|1466.86|1484.66|1466.86|1
1651373790000|2022-05-01 02:56:30|1484.55|1466.75|1483.37|1465.57|1484.55|1466.75|1483.37|1465.57|20
1651373800000|2022-05-01 02:56:40|1483.4|1465.6|1482.92|1465.12|1483.51|1465.71|1482.73|1464.93|19
1651373810000|2022-05-01 02:56:50|1482.97|1465.17|1482.76|1464.96|1483.36|1465.56|1482.69|1464.89|15
1651373820000|2022-05-01 02:57:00|1482.74|1464.94|1483.48|1465.68|1483.48|1465.68|1482.69|1464.89|21
1651373830000|2022-05-01 02:57:10|1483.49|1465.69|1483.52|1465.72|1483.56|1465.76|1483.46|1465.66|14
1651373840000|2022-05-01 02:57:20|1483.46|1465.66|1483.38|1465.58|1483.55|1465.75|1483.34|1465.54|10
1651373850000|2022-05-01 02:57:30|1483.48|1465.68|1482.96|1465.16|1483.5|1465.7|1482.96|1465.16|13
1651373860000|2022-05-01 02:57:40|1482.99|1465.19|1482.74|1464.94|1483.02|1465.22|1482.74|1464.94|7
1651373870000|2022-05-01 02:57:50|1482.76|1464.96|1482.76|1464.96|1482.79|1464.99|1482.74|1464.94|7
1651373880000|2022-05-01 02:58:00|1482.75|1464.95|1483.43|1465.63|1483.43|1465.63|1482.73|1464.93|16
1651373890000|2022-05-01 02:58:10|1483.44|1465.64|1483.53|1465.73|1483.54|1465.74|1483.44|1465.64|5
1651373900000|2022-05-01 02:58:20|1483.54|1465.74|1483.65|1465.85|1483.65|1465.85|1483.51|1465.71|4
1651373910000|2022-05-01 02:58:30|1483.73|1465.93|1483.39|1465.59|1483.73|1465.93|1483.36|1465.56|13
1651373920000|2022-05-01 02:58:40|1483.41|1465.61|1482.86|1465.06|1483.51|1465.71|1482.83|1465.03|21
1651373930000|2022-05-01 02:58:50|1482.89|1465.09|1482.63|1464.83|1482.89|1465.09|1482.62|1464.82|5
1651373940000|2022-05-01 02:59:00|1482.7|1464.9|1482.57|1464.77|1482.76|1464.96|1482.57|1464.77|11
1651373950000|2022-05-01 02:59:10|1482.61|1464.81|1483.58|1465.78|1483.58|1465.78|1482.61|1464.81|16
1651373960000|2022-05-01 02:59:20|1483.64|1465.84|1483.7|1465.9|1483.71|1465.91|1483.61|1465.81|6
1651373970000|2022-05-01 02:59:30|1483.71|1465.91|1483.56|1465.76|1483.71|1465.91|1483.54|1465.74|10
1651373980000|2022-05-01 02:59:40|1483.41|1465.61|1483.42|1465.62|1483.73|1465.93|1483.37|1465.57|20
1651373990000|2022-05-01 02:59:50|1483.39|1465.59|1483.41|1465.61|1483.46|1465.66|1483.39|1465.59|12
1651374000000|2022-05-01 03:00:00|1483.45|1465.65|1483.79|1465.99|1483.8|1466|1483.45|1465.65|14
1651374010000|2022-05-01 03:00:10|1483.77|1465.97|1484.56|1466.76|1484.56|1466.76|1483.74|1465.94|14
1651374020000|2022-05-01 03:00:20|1484.57|1466.77|1484.77|1466.97|1484.77|1466.97|1484.54|1466.74|4
1651374040000|2022-05-01 03:00:40|1484.64|1466.84|1484.38|1466.58|1484.64|1466.84|1484.38|1466.58|5
1651374050000|2022-05-01 03:00:50|1484.4|1466.6|1483.66|1465.86|1484.4|1466.6|1483.62|1465.82|15
1651374060000|2022-05-01 03:01:00|1483.63|1465.83|1483.57|1465.77|1483.63|1465.83|1483.44|1465.64|12
1651374070000|2022-05-01 03:01:10|1483.58|1465.78|1483.58|1465.78|1483.58|1465.78|1483.48|1465.68|3
1651374080000|2022-05-01 03:01:20|1483.65|1465.85|1484.37|1466.57|1484.37|1466.57|1483.63|1465.83|12
1651374090000|2022-05-01 03:01:30|1484.38|1466.58|1485.83|1468.03|1485.83|1468.03|1484.38|1466.58|22
1651374100000|2022-05-01 03:01:40|1485.9|1468.1|1485.55|1467.75|1486.4|1468.6|1485.47|1467.67|14
1651374110000|2022-05-01 03:01:50|1485.56|1467.76|1485.57|1467.77|1485.72|1467.92|1485.56|1467.76|6
1651374120000|2022-05-01 03:02:00|1485.59|1467.79|1485.4|1467.6|1485.7|1467.9|1485.39|1467.59|11
1651374130000|2022-05-01 03:02:10|1485.46|1467.66|1485.56|1467.76|1485.61|1467.81|1485.46|1467.66|6
1651374140000|2022-05-01 03:02:20|1485.58|1467.78|1485.43|1467.63|1485.6|1467.8|1485.43|1467.63|6
1651374150000|2022-05-01 03:02:30|1485.35|1467.55|1485.47|1467.67|1485.5|1467.7|1485.34|1467.54|7
1651374160000|2022-05-01 03:02:40|1485.71|1467.91|1486.2|1468.4|1486.2|1468.4|1485.58|1467.78|9
1651374180000|2022-05-01 03:03:00|1486.34|1468.54|1485.87|1468.07|1486.34|1468.54|1485.71|1467.91|16
1651374190000|2022-05-01 03:03:10|1485.8|1468|1487.25|1469.45|1487.25|1469.45|1485.71|1467.91|15
1651374200000|2022-05-01 03:03:20|1487.18|1469.38|1488.16|1470.36|1488.78|1470.98|1487.18|1469.38|32
1651374210000|2022-05-01 03:03:30|1488.17|1470.37|1487.46|1469.66|1488.44|1470.64|1487.44|1469.64|33
1651374220000|2022-05-01 03:03:40|1487.47|1469.67|1487.48|1469.68|1487.62|1469.82|1487.47|1469.67|21
1651374230000|2022-05-01 03:03:50|1487.47|1469.67|1487.43|1469.63|1487.48|1469.68|1487.38|1469.58|13
1651374240000|2022-05-01 03:04:00|1487.42|1469.62|1487.44|1469.64|1487.55|1469.75|1487.34|1469.54|13
1651374250000|2022-05-01 03:04:10|1487.53|1469.73|1487.63|1469.83|1487.63|1469.83|1487.43|1469.63|14
1651374260000|2022-05-01 03:04:20|1487.6|1469.8|1487.6|1469.8|1487.6|1469.8|1487.51|1469.71|3
1651374270000|2022-05-01 03:04:30|1487.63|1469.83|1488.23|1470.43|1488.24|1470.44|1487.59|1469.79|8
1651374280000|2022-05-01 03:04:40|1488.24|1470.44|1488.47|1470.67|1488.47|1470.67|1488.24|1470.44|11
1651374290000|2022-05-01 03:04:50|1488.39|1470.59|1488.63|1470.83|1488.68|1470.88|1488.39|1470.59|6
1651374300000|2022-05-01 03:05:00|1488.48|1470.68|1488.48|1470.68|1488.51|1470.71|1487.88|1470.08|15
1651374310000|2022-05-01 03:05:10|1488.49|1470.69|1488.38|1470.58|1488.65|1470.85|1488.3|1470.5|19
1651374320000|2022-05-01 03:05:20|1488.37|1470.57|1487.84|1470.04|1488.51|1470.71|1487.84|1470.04|18
1651374330000|2022-05-01 03:05:30|1487.81|1470.01|1487.76|1469.96|1487.94|1470.14|1487.67|1469.87|13
1651374340000|2022-05-01 03:05:40|1487.75|1469.95|1487.67|1469.87|1487.76|1469.96|1487.64|1469.84|11
1651374350000|2022-05-01 03:05:50|1487.7|1469.9|1488.58|1470.78|1488.58|1470.78|1487.7|1469.9|21
1651374360000|2022-05-01 03:06:00|1488.46|1470.66|1488.47|1470.67|1488.47|1470.67|1488.41|1470.61|10
1651374370000|2022-05-01 03:06:10|1488.43|1470.63|1487.56|1469.76|1488.47|1470.67|1487.56|1469.76|19
1651374380000|2022-05-01 03:06:20|1487.6|1469.8|1487.45|1469.65|1487.6|1469.8|1487.44|1469.64|8
1651374390000|2022-05-01 03:06:30|1487.42|1469.62|1486.4|1468.6|1487.42|1469.62|1486.38|1468.58|21
1651374400000|2022-05-01 03:06:40|1486.43|1468.63|1486.4|1468.6|1486.43|1468.63|1486.4|1468.6|4
1651374410000|2022-05-01 03:06:50|1486.41|1468.61|1486.43|1468.63|1486.43|1468.63|1486.41|1468.61|2
1651374420000|2022-05-01 03:07:00|1486.46|1468.66|1487.59|1469.79|1487.59|1469.79|1486.46|1468.66|12
1651374430000|2022-05-01 03:07:10|1487.58|1469.78|1487.88|1470.08|1488|1470.2|1487.58|1469.78|15
1651374440000|2022-05-01 03:07:20|1487.89|1470.09|1488|1470.2|1488|1470.2|1487.89|1470.09|3
1651374450000|2022-05-01 03:07:30|1487.89|1470.09|1489.12|1471.32|1489.12|1471.32|1487.89|1470.09|17
1651374460000|2022-05-01 03:07:40|1489.22|1471.42|1491.11|1473.31|1491.11|1473.31|1489.12|1471.32|21
1651374470000|2022-05-01 03:07:50|1491.18|1473.38|1490.83|1473.03|1491.44|1473.64|1490.51|1472.71|32
1651374480000|2022-05-01 03:08:00|1490.84|1473.04|1491.56|1473.76|1491.57|1473.77|1490.73|1472.93|16
1651374490000|2022-05-01 03:08:10|1491.57|1473.77|1491.45|1473.65|1491.63|1473.83|1491.42|1473.62|13
1651374500000|2022-05-01 03:08:20|1491.51|1473.71|1491.89|1474.09|1491.89|1474.09|1491.51|1473.71|7
1651374510000|2022-05-01 03:08:30|1491.87|1474.07|1493.18|1475.38|1493.22|1475.42|1491.85|1474.05|14
1651374520000|2022-05-01 03:08:40|1493.24|1475.44|1494.6|1476.8|1494.6|1476.8|1493.24|1475.44|13
1651374530000|2022-05-01 03:08:50|1494.68|1476.88|1495.67|1477.87|1496.39|1478.59|1494.68|1476.88|28
1651374540000|2022-05-01 03:09:00|1495.66|1477.86|1494.73|1476.93|1495.93|1478.13|1494.73|1476.93|18
1651374550000|2022-05-01 03:09:10|1494.64|1476.84|1493.75|1475.95|1494.64|1476.84|1493.75|1475.95|28
1651374560000|2022-05-01 03:09:20|1493.72|1475.92|1493.77|1475.97|1493.91|1476.11|1493.61|1475.81|16
1651374570000|2022-05-01 03:09:30|1493.74|1475.94|1493.39|1475.59|1493.79|1475.99|1492.88|1475.08|17
1651374580000|2022-05-01 03:09:40|1493.43|1475.63|1494.03|1476.23|1494.35|1476.55|1493.43|1475.63|17
1651374590000|2022-05-01 03:09:50|1494.06|1476.26|1493.64|1475.84|1494.06|1476.26|1493.43|1475.63|22
1651374600000|2022-05-01 03:10:00|1493.62|1475.82|1493.32|1475.52|1493.62|1475.82|1492.76|1474.96|20
1651374610000|2022-05-01 03:10:10|1493.27|1475.47|1493.56|1475.76|1493.56|1475.76|1493.24|1475.44|14
1651374620000|2022-05-01 03:10:20|1493.53|1475.73|1492.99|1475.19|1494.47|1476.67|1492.97|1475.17|30
1651374630000|2022-05-01 03:10:30|1493.01|1475.21|1492.71|1474.91|1493.01|1475.21|1492.69|1474.89|17
1651374640000|2022-05-01 03:10:40|1492.73|1474.93|1492.66|1474.86|1492.73|1474.93|1492.66|1474.86|10
1651374650000|2022-05-01 03:10:50|1492.68|1474.88|1492.77|1474.97|1492.79|1474.99|1492.67|1474.87|15
1651374660000|2022-05-01 03:11:00|1492.66|1474.86|1492.64|1474.84|1492.79|1474.99|1492.63|1474.83|14
1651374670000|2022-05-01 03:11:10|1492.62|1474.82|1492.87|1475.07|1492.88|1475.08|1492.61|1474.81|16
1651374680000|2022-05-01 03:11:20|1492.9|1475.1|1492.9|1475.1|1492.9|1475.1|1492.9|1475.1|1
1651374690000|2022-05-01 03:11:30|1492.92|1475.12|1492.9|1475.1|1492.92|1475.12|1492.9|1475.1|2
1651374700000|2022-05-01 03:11:40|1493.12|1475.32|1492.85|1475.05|1493.12|1475.32|1492.83|1475.03|8
1651374710000|2022-05-01 03:11:50|1492.98|1475.18|1492.62|1474.82|1492.98|1475.18|1492.57|1474.77|12
1651374720000|2022-05-01 03:12:00|1492.59|1474.79|1492.72|1474.92|1492.82|1475.02|1492.59|1474.79|12
1651374730000|2022-05-01 03:12:10|1492.68|1474.88|1492.44|1474.64|1492.68|1474.88|1492.06|1474.26|26
1651374740000|2022-05-01 03:12:20|1492.4|1474.6|1492.66|1474.86|1492.66|1474.86|1492.4|1474.6|5
1651374750000|2022-05-01 03:12:30|1492.67|1474.87|1492.45|1474.65|1492.67|1474.87|1492.45|1474.65|4
1651374760000|2022-05-01 03:12:40|1492.43|1474.63|1492.13|1474.33|1492.43|1474.63|1492.13|1474.33|15
1651374770000|2022-05-01 03:12:50|1492.07|1474.27|1491.74|1473.94|1492.09|1474.29|1491.71|1473.91|8
1651374780000|2022-05-01 03:13:00|1491.73|1473.93|1491.83|1474.03|1491.83|1474.03|1491.59|1473.79|18
1651374790000|2022-05-01 03:13:10|1492.02|1474.22|1492.28|1474.48|1492.5|1474.7|1492.02|1474.22|12
1651374800000|2022-05-01 03:13:20|1492.26|1474.46|1492.46|1474.66|1492.46|1474.66|1492.21|1474.41|13
1651374810000|2022-05-01 03:13:30|1492.57|1474.77|1492.58|1474.78|1492.58|1474.78|1492.57|1474.77|2
1651374820000|2022-05-01 03:13:40|1492.6|1474.8|1493.27|1475.47|1493.27|1475.47|1492.6|1474.8|20
1651374830000|2022-05-01 03:13:50|1493.08|1475.28|1492.54|1474.74|1493.08|1475.28|1492.54|1474.74|7
1651374840000|2022-05-01 03:14:00|1492.41|1474.61|1492.41|1474.61|1492.41|1474.61|1492.41|1474.61|1
1651374850000|2022-05-01 03:14:10|1492.4|1474.6|1491.79|1473.99|1492.62|1474.82|1491.79|1473.99|13
1651374860000|2022-05-01 03:14:20|1491.78|1473.98|1491.56|1473.76|1491.79|1473.99|1491.56|1473.76|7
1651374870000|2022-05-01 03:14:30|1491.57|1473.77|1491.64|1473.84|1491.65|1473.85|1491.56|1473.76|11
1651374880000|2022-05-01 03:14:40|1491.65|1473.85|1491.72|1473.92|1491.78|1473.98|1491.64|1473.84|11
1651374890000|2022-05-01 03:14:50|1491.77|1473.97|1491.87|1474.07|1491.87|1474.07|1491.67|1473.87|13
1651374900000|2022-05-01 03:15:00|1491.85|1474.05|1490.91|1473.11|1491.87|1474.07|1490.85|1473.05|13
1651374910000|2022-05-01 03:15:10|1490.69|1472.89|1489.5|1471.7|1490.69|1472.89|1489.41|1471.61|19
1651374920000|2022-05-01 03:15:20|1489.61|1471.81|1489.42|1471.62|1489.62|1471.82|1489.08|1471.28|15
1651374930000|2022-05-01 03:15:30|1489.41|1471.61|1489.07|1471.27|1489.44|1471.64|1488.85|1471.05|23
1651374940000|2022-05-01 03:15:40|1489.09|1471.29|1489.42|1471.62|1489.49|1471.69|1488.91|1471.11|15
1651374950000|2022-05-01 03:15:50|1489.38|1471.58|1489.41|1471.61|1489.42|1471.62|1489.38|1471.58|7
1651374960000|2022-05-01 03:16:00|1489.28|1471.48|1488.08|1470.28|1489.28|1471.48|1488.08|1470.28|18
1651374970000|2022-05-01 03:16:10|1488.09|1470.29|1489.32|1471.52|1489.33|1471.53|1487.82|1470.02|20
1651374980000|2022-05-01 03:16:20|1489.33|1471.53|1490.33|1472.53|1490.33|1472.53|1489.33|1471.53|10
1651374990000|2022-05-01 03:16:30|1490.37|1472.57|1490.5|1472.7|1490.53|1472.73|1490.3|1472.5|13
1651375000000|2022-05-01 03:16:40|1490.51|1472.71|1491.55|1473.75|1491.55|1473.75|1490.51|1472.71|18
1651375010000|2022-05-01 03:16:50|1491.57|1473.77|1491.47|1473.67|1491.59|1473.79|1491.37|1473.57|12
1651375020000|2022-05-01 03:17:00|1491.48|1473.68|1490.61|1472.81|1491.57|1473.77|1490.6|1472.8|22
1651375030000|2022-05-01 03:17:10|1490.67|1472.87|1490.5|1472.7|1490.67|1472.87|1490.45|1472.65|20
1651375040000|2022-05-01 03:17:20|1490.51|1472.71|1490.71|1472.91|1490.71|1472.91|1490.5|1472.7|10
1651375050000|2022-05-01 03:17:30|1490.67|1472.87|1490.84|1473.04|1490.86|1473.06|1490.67|1472.87|18
1651375060000|2022-05-01 03:17:40|1490.86|1473.06|1490.95|1473.15|1490.95|1473.15|1490.75|1472.95|12
1651375070000|2022-05-01 03:17:50|1490.96|1473.16|1491.5|1473.7|1491.5|1473.7|1490.54|1472.74|25
1651375080000|2022-05-01 03:18:00|1491.51|1473.71|1490.71|1472.91|1491.51|1473.71|1490.65|1472.85|19
1651375090000|2022-05-01 03:18:10|1490.65|1472.85|1489.94|1472.14|1490.65|1472.85|1489.88|1472.08|15
1651375100000|2022-05-01 03:18:20|1489.92|1472.12|1489.25|1471.45|1489.94|1472.14|1489.25|1471.45|15
1651375110000|2022-05-01 03:18:30|1489.08|1471.28|1489.29|1471.49|1489.34|1471.54|1488.87|1471.07|17
1651375120000|2022-05-01 03:18:40|1489.26|1471.46|1490.39|1472.59|1490.39|1472.59|1489.19|1471.39|20
1651375130000|2022-05-01 03:18:50|1490.42|1472.62|1490.45|1472.65|1490.46|1472.66|1490.41|1472.61|17
1651375140000|2022-05-01 03:19:00|1490.43|1472.63|1490.65|1472.85|1490.65|1472.85|1490.41|1472.61|10
1651375150000|2022-05-01 03:19:10|1490.66|1472.86|1490.7|1472.9|1490.73|1472.93|1490.48|1472.68|17
1651375160000|2022-05-01 03:19:20|1490.69|1472.89|1490.65|1472.85|1490.7|1472.9|1490.62|1472.82|8
1651375170000|2022-05-01 03:19:30|1490.58|1472.78|1490.7|1472.9|1490.7|1472.9|1490.45|1472.65|14
1651375180000|2022-05-01 03:19:40|1490.72|1472.92|1490.8|1473|1490.81|1473.01|1490.72|1472.92|7
1651375190000|2022-05-01 03:19:50|1490.73|1472.93|1491.35|1473.55|1491.35|1473.55|1490.73|1472.93|9
1651375200000|2022-05-01 03:20:00|1491.63|1473.83|1491.54|1473.74|1491.72|1473.92|1491.39|1473.59|8
1651375210000|2022-05-01 03:20:10|1491.55|1473.75|1491.49|1473.69|1491.55|1473.75|1491.49|1473.69|4
1651375220000|2022-05-01 03:20:20|1491.5|1473.7|1491.41|1473.61|1491.5|1473.7|1491.41|1473.61|2
1651375230000|2022-05-01 03:20:30|1491.45|1473.65|1491.44|1473.64|1491.45|1473.65|1491.44|1473.64|2
1651375240000|2022-05-01 03:20:40|1491.47|1473.67|1491.31|1473.51|1491.5|1473.7|1491.31|1473.51|8
1651375250000|2022-05-01 03:20:50|1491.29|1473.49|1491.31|1473.51|1491.31|1473.51|1491.27|1473.47|6
1651375260000|2022-05-01 03:21:00|1491.3|1473.5|1491.26|1473.46|1491.3|1473.5|1491.26|1473.46|3
1651375290000|2022-05-01 03:21:30|1491.31|1473.51|1491.39|1473.59|1491.39|1473.59|1491.31|1473.51|3
1651375300000|2022-05-01 03:21:40|1491.42|1473.62|1493.06|1475.26|1493.11|1475.31|1491.41|1473.61|26
1651375310000|2022-05-01 03:21:50|1493.11|1475.31|1493.52|1475.72|1493.58|1475.78|1493.11|1475.31|11
1651375320000|2022-05-01 03:22:00|1493.54|1475.74|1494.47|1476.67|1494.56|1476.76|1493.54|1475.74|21
1651375330000|2022-05-01 03:22:10|1494.42|1476.62|1495.32|1477.52|1495.32|1477.52|1494.42|1476.62|22
1651375340000|2022-05-01 03:22:20|1495.33|1477.53|1495.44|1477.64|1495.48|1477.68|1495.28|1477.48|17
1651375350000|2022-05-01 03:22:30|1495.46|1477.66|1495.69|1477.89|1496.24|1478.44|1495.46|1477.66|21
1651375360000|2022-05-01 03:22:40|1495.67|1477.87|1495.54|1477.74|1495.71|1477.91|1495.45|1477.65|20
1651375370000|2022-05-01 03:22:50|1495.55|1477.75|1494.57|1476.77|1495.55|1477.75|1494.49|1476.69|20
1651375380000|2022-05-01 03:23:00|1494.43|1476.63|1494.53|1476.73|1494.56|1476.76|1494.39|1476.59|15
1651375390000|2022-05-01 03:23:10|1494.52|1476.72|1494.53|1476.73|1494.64|1476.84|1494.51|1476.71|8
1651375400000|2022-05-01 03:23:20|1494.51|1476.71|1494.41|1476.61|1494.51|1476.71|1494.38|1476.58|16
1651375410000|2022-05-01 03:23:30|1494.37|1476.57|1493.53|1475.73|1494.37|1476.57|1493.48|1475.68|16
1651375420000|2022-05-01 03:23:40|1493.52|1475.72|1493.44|1475.64|1493.53|1475.73|1492.65|1474.85|26
1651375430000|2022-05-01 03:23:50|1493.46|1475.66|1494.35|1476.55|1494.37|1476.57|1493.46|1475.66|23
1651375440000|2022-05-01 03:24:00|1494.32|1476.52|1494.66|1476.86|1494.68|1476.88|1494.32|1476.52|23
1651375450000|2022-05-01 03:24:10|1494.64|1476.84|1494.72|1476.92|1494.75|1476.95|1494.64|1476.84|11
1651375460000|2022-05-01 03:24:20|1494.66|1476.86|1494.78|1476.98|1494.8|1477|1494.62|1476.82|7
1651375470000|2022-05-01 03:24:30|1494.73|1476.93|1494.69|1476.89|1494.8|1477|1494.69|1476.89|8
1651375480000|2022-05-01 03:24:40|1494.6|1476.8|1494.6|1476.8|1494.6|1476.8|1494.37|1476.57|12
1651375490000|2022-05-01 03:24:50|1494.58|1476.78|1495.38|1477.58|1495.38|1477.58|1494.58|1476.78|10
1651375500000|2022-05-01 03:25:00|1495.39|1477.59|1494.93|1477.13|1495.69|1477.89|1494.93|1477.13|19
1651375510000|2022-05-01 03:25:10|1494.9|1477.1|1494.54|1476.74|1494.9|1477.1|1494.54|1476.74|4
1651375520000|2022-05-01 03:25:20|1494.63|1476.83|1494.9|1477.1|1494.9|1477.1|1494.63|1476.83|3
1651375530000|2022-05-01 03:25:30|1494.87|1477.07|1494.87|1477.07|1494.87|1477.07|1494.87|1477.07|1
1651375540000|2022-05-01 03:25:40|1494.85|1477.05|1494.87|1477.07|1494.87|1477.07|1494.85|1477.05|2
1651375560000|2022-05-01 03:26:00|1494.86|1477.06|1494.87|1477.07|1494.87|1477.07|1494.86|1477.06|2
1651375570000|2022-05-01 03:26:10|1494.9|1477.1|1495.27|1477.47|1495.27|1477.47|1494.9|1477.1|6
1651375580000|2022-05-01 03:26:20|1495.29|1477.49|1495.29|1477.49|1495.29|1477.49|1495.29|1477.49|1
1651375590000|2022-05-01 03:26:30|1495.26|1477.46|1495.29|1477.49|1495.29|1477.49|1495.26|1477.46|2
1651375600000|2022-05-01 03:26:40|1495.26|1477.46|1494.67|1476.87|1495.26|1477.46|1494.67|1476.87|6
1651375620000|2022-05-01 03:27:00|1494.53|1476.73|1493.5|1475.7|1494.53|1476.73|1493.49|1475.69|19
1651375630000|2022-05-01 03:27:10|1493.31|1475.51|1494.3|1476.5|1494.31|1476.51|1493.31|1475.51|25
1651375640000|2022-05-01 03:27:20|1494.29|1476.49|1494.32|1476.52|1494.32|1476.52|1494.03|1476.23|15
1651375650000|2022-05-01 03:27:30|1494.31|1476.51|1494.06|1476.26|1494.31|1476.51|1494.05|1476.25|11
1651375660000|2022-05-01 03:27:40|1494.15|1476.35|1494.52|1476.72|1494.53|1476.73|1494.06|1476.26|16
1651375670000|2022-05-01 03:27:50|1494.45|1476.65|1494.43|1476.63|1494.46|1476.66|1494.4|1476.6|9
1651375680000|2022-05-01 03:28:00|1494.4|1476.6|1495.17|1477.37|1495.17|1477.37|1494.39|1476.59|15
1651375690000|2022-05-01 03:28:10|1495.16|1477.36|1495.35|1477.55|1495.56|1477.76|1495.16|1477.36|17
1651375700000|2022-05-01 03:28:20|1495.33|1477.53|1495.51|1477.71|1495.51|1477.71|1494.97|1477.17|17
1651375710000|2022-05-01 03:28:30|1495.45|1477.65|1495.61|1477.81|1495.61|1477.81|1495.45|1477.65|13
1651375720000|2022-05-01 03:28:40|1495.58|1477.78|1495.67|1477.87|1495.67|1477.87|1495.57|1477.77|8
1651375730000|2022-05-01 03:28:50|1495.64|1477.84|1496.1|1478.3|1496.1|1478.3|1495.64|1477.84|10
1651375740000|2022-05-01 03:29:00|1496.06|1478.26|1496|1478.2|1496.19|1478.39|1496|1478.2|4
1651375750000|2022-05-01 03:29:10|1496.01|1478.21|1496.01|1478.21|1496.22|1478.42|1496.01|1478.21|3
1651375760000|2022-05-01 03:29:20|1496.22|1478.42|1496.52|1478.72|1496.58|1478.78|1496.01|1478.21|12
1651375770000|2022-05-01 03:29:30|1496.49|1478.69|1496.49|1478.69|1496.52|1478.72|1496.49|1478.69|3
1651375780000|2022-05-01 03:29:40|1496.43|1478.63|1496.56|1478.76|1496.56|1478.76|1496.43|1478.63|5
1651375790000|2022-05-01 03:29:50|1496.6|1478.8|1496.61|1478.81|1496.68|1478.88|1496.6|1478.8|6
1651375800000|2022-05-01 03:30:00|1496.59|1478.79|1496.57|1478.77|1496.61|1478.81|1496.57|1478.77|6
1651375810000|2022-05-01 03:30:10|1496.59|1478.79|1496.08|1478.28|1496.65|1478.85|1496.02|1478.22|14
1651375820000|2022-05-01 03:30:20|1496.09|1478.29|1495.52|1477.72|1496.22|1478.42|1495.44|1477.64|21
1651375830000|2022-05-01 03:30:30|1495.5|1477.7|1495.58|1477.78|1495.63|1477.83|1495.38|1477.58|14
1651375840000|2022-05-01 03:30:40|1495.59|1477.79|1495.46|1477.66|1495.59|1477.79|1495.34|1477.54|18
1651375850000|2022-05-01 03:30:50|1495.44|1477.64|1495.67|1477.87|1495.67|1477.87|1495.44|1477.64|3
1651375860000|2022-05-01 03:31:00|1495.75|1477.95|1495.66|1477.86|1495.75|1477.95|1495.66|1477.86|8
1651375870000|2022-05-01 03:31:10|1495.67|1477.87|1494.75|1476.95|1495.67|1477.87|1494.62|1476.82|16
1651375880000|2022-05-01 03:31:20|1494.73|1476.93|1494.71|1476.91|1494.74|1476.94|1494.58|1476.78|9
1651375890000|2022-05-01 03:31:30|1494.67|1476.87|1496.42|1478.62|1496.42|1478.62|1494.67|1476.87|26
1651375900000|2022-05-01 03:31:40|1496.46|1478.66|1496.4|1478.6|1496.58|1478.78|1496.4|1478.6|10
1651375910000|2022-05-01 03:31:50|1496.48|1478.68|1496.36|1478.56|1496.55|1478.75|1496.36|1478.56|14
1651375920000|2022-05-01 03:32:00|1496.41|1478.61|1495.48|1477.68|1496.51|1478.71|1495.47|1477.67|15
1651375930000|2022-05-01 03:32:10|1495.47|1477.67|1495.63|1477.83|1495.63|1477.83|1495.3|1477.5|17
1651375940000|2022-05-01 03:32:20|1495.75|1477.95|1496.44|1478.64|1496.44|1478.64|1495.75|1477.95|10
1651375960000|2022-05-01 03:32:40|1496.46|1478.66|1495.44|1477.64|1496.46|1478.66|1495.4|1477.6|19
1651375970000|2022-05-01 03:32:50|1495.38|1477.58|1494.9|1477.1|1495.54|1477.74|1494.9|1477.1|19
1651375980000|2022-05-01 03:33:00|1494.93|1477.13|1494.69|1476.89|1494.96|1477.16|1494.65|1476.85|17
1651375990000|2022-05-01 03:33:10|1494.68|1476.88|1494.8|1477|1494.85|1477.05|1494.62|1476.82|14
1651376000000|2022-05-01 03:33:20|1494.79|1476.99|1494.74|1476.94|1494.8|1477|1494.69|1476.89|13
1651376010000|2022-05-01 03:33:30|1494.73|1476.93|1494.91|1477.11|1494.91|1477.11|1494.72|1476.92|12
1651376020000|2022-05-01 03:33:40|1494.92|1477.12|1496.63|1478.83|1496.67|1478.87|1494.92|1477.12|27
1651376030000|2022-05-01 03:33:50|1496.56|1478.76|1495.57|1477.77|1496.59|1478.79|1495.55|1477.75|16
1651376040000|2022-05-01 03:34:00|1495.59|1477.79|1495.46|1477.66|1495.6|1477.8|1495.46|1477.66|11
1651376050000|2022-05-01 03:34:10|1495.5|1477.7|1495.43|1477.63|1495.51|1477.71|1495.43|1477.63|10
1651376060000|2022-05-01 03:34:20|1495.42|1477.62|1495.44|1477.64|1495.55|1477.75|1494.84|1477.04|14
1651376070000|2022-05-01 03:34:30|1495.45|1477.65|1495.8|1478|1495.82|1478.02|1495.39|1477.59|17
1651376080000|2022-05-01 03:34:40|1495.81|1478.01|1495.84|1478.04|1495.87|1478.07|1495.73|1477.93|8
1651376090000|2022-05-01 03:34:50|1495.83|1478.03|1495.86|1478.06|1495.91|1478.11|1495.81|1478.01|9
1651376100000|2022-05-01 03:35:00|1495.84|1478.04|1495.15|1477.35|1495.84|1478.04|1495.15|1477.35|19
1651376110000|2022-05-01 03:35:10|1495.13|1477.33|1494.94|1477.14|1495.13|1477.33|1494.94|1477.14|5
1651376120000|2022-05-01 03:35:20|1494.96|1477.16|1494.95|1477.15|1494.96|1477.16|1494.95|1477.15|2
1651376130000|2022-05-01 03:35:30|1494.96|1477.16|1494.12|1476.32|1494.96|1477.16|1494.12|1476.32|11
1651376140000|2022-05-01 03:35:40|1494.19|1476.39|1493.95|1476.15|1494.19|1476.39|1493.95|1476.15|9
1651376160000|2022-05-01 03:36:00|1493.96|1476.16|1493.53|1475.73|1493.96|1476.16|1493.53|1475.73|10
1651376170000|2022-05-01 03:36:10|1493.52|1475.72|1492.88|1475.08|1493.52|1475.72|1492.69|1474.89|26
1651376180000|2022-05-01 03:36:20|1492.87|1475.07|1493.84|1476.04|1493.84|1476.04|1492.68|1474.88|18
1651376190000|2022-05-01 03:36:30|1493.83|1476.03|1493.72|1475.92|1493.83|1476.03|1493.71|1475.91|13
1651376200000|2022-05-01 03:36:40|1493.73|1475.93|1493|1475.2|1493.75|1475.95|1493|1475.2|16
1651376210000|2022-05-01 03:36:50|1492.91|1475.11|1492.72|1474.92|1492.91|1475.11|1492.5|1474.7|15
1651376220000|2022-05-01 03:37:00|1492.73|1474.93|1493.69|1475.89|1493.69|1475.89|1492.73|1474.93|18
1651376230000|2022-05-01 03:37:10|1493.68|1475.88|1493.64|1475.84|1493.69|1475.89|1493.64|1475.84|8
1651376240000|2022-05-01 03:37:20|1493.63|1475.83|1493.63|1475.83|1493.63|1475.83|1493.63|1475.83|1
1651376250000|2022-05-01 03:37:30|1493.64|1475.84|1493.63|1475.83|1493.69|1475.89|1493.6|1475.8|16
1651376260000|2022-05-01 03:37:40|1493.57|1475.77|1493.58|1475.78|1493.64|1475.84|1493.35|1475.55|17
1651376270000|2022-05-01 03:37:50|1493.59|1475.79|1493.62|1475.82|1493.68|1475.88|1493.59|1475.79|10
1651376280000|2022-05-01 03:38:00|1493.64|1475.84|1494.55|1476.75|1494.55|1476.75|1493.63|1475.83|18
1651376290000|2022-05-01 03:38:10|1494.56|1476.76|1494.56|1476.76|1494.56|1476.76|1494.56|1476.76|1
1651376300000|2022-05-01 03:38:20|1494.54|1476.74|1494.48|1476.68|1494.54|1476.74|1494.35|1476.55|10
1651376310000|2022-05-01 03:38:30|1494.45|1476.65|1494.41|1476.61|1494.47|1476.67|1494.38|1476.58|14
1651376320000|2022-05-01 03:38:40|1494.38|1476.58|1493.85|1476.05|1494.41|1476.61|1493.85|1476.05|14
1651376330000|2022-05-01 03:38:50|1493.78|1475.98|1493.55|1475.75|1493.78|1475.98|1493.51|1475.71|13
1651376340000|2022-05-01 03:39:00|1493.54|1475.74|1493.67|1475.87|1493.67|1475.87|1493.53|1475.73|5
1651376350000|2022-05-01 03:39:10|1493.65|1475.85|1494.52|1476.72|1494.53|1476.73|1493.65|1475.85|20
1651376360000|2022-05-01 03:39:20|1494.53|1476.73|1494.86|1477.06|1494.89|1477.09|1494.52|1476.72|10
1651376370000|2022-05-01 03:39:30|1494.84|1477.04|1493.78|1475.98|1494.85|1477.05|1493.77|1475.97|16
1651376380000|2022-05-01 03:39:40|1493.85|1476.05|1493.8|1476|1493.87|1476.07|1493.8|1476|7
1651376390000|2022-05-01 03:39:50|1493.81|1476.01|1493.81|1476.01|1493.81|1476.01|1493.8|1476|3
1651376400000|2022-05-01 03:40:00|1493.64|1475.84|1493.67|1475.87|1493.75|1475.95|1493.64|1475.84|9
1651376410000|2022-05-01 03:40:10|1493.71|1475.91|1493.73|1475.93|1493.76|1475.96|1493.7|1475.9|9
1651376430000|2022-05-01 03:40:30|1493.74|1475.94|1493.74|1475.94|1493.76|1475.96|1493.73|1475.93|10
1651376440000|2022-05-01 03:40:40|1493.75|1475.95|1493.7|1475.9|1493.75|1475.95|1493.7|1475.9|7
1651376450000|2022-05-01 03:40:50|1493.69|1475.89|1493.69|1475.89|1493.73|1475.93|1493.68|1475.88|11
1651376460000|2022-05-01 03:41:00|1493.67|1475.87|1494.38|1476.58|1494.39|1476.59|1493.67|1475.87|18
1651376470000|2022-05-01 03:41:10|1494.37|1476.57|1494.49|1476.69|1494.49|1476.69|1494.37|1476.57|10
1651376480000|2022-05-01 03:41:20|1494.5|1476.7|1494.43|1476.63|1494.5|1476.7|1494.43|1476.63|10
1651376490000|2022-05-01 03:41:30|1494.42|1476.62|1494.36|1476.56|1494.44|1476.64|1493.69|1475.89|20
1651376500000|2022-05-01 03:41:40|1494.4|1476.6|1494.38|1476.58|1494.4|1476.6|1494.36|1476.56|13
1651376510000|2022-05-01 03:41:50|1494.4|1476.6|1494.67|1476.87|1494.7|1476.9|1494.4|1476.6|8
1651376520000|2022-05-01 03:42:00|1494.68|1476.88|1494.88|1477.08|1494.88|1477.08|1494.62|1476.82|13
1651376530000|2022-05-01 03:42:10|1494.89|1477.09|1494.56|1476.76|1494.89|1477.09|1494.5|1476.7|14
1651376540000|2022-05-01 03:42:20|1494.57|1476.77|1493.59|1475.79|1494.57|1476.77|1493.59|1475.79|21
1651376550000|2022-05-01 03:42:30|1493.62|1475.82|1493.57|1475.77|1493.62|1475.82|1493.57|1475.77|6
1651376560000|2022-05-01 03:42:40|1493.59|1475.79|1493.8|1476|1493.82|1476.02|1493.58|1475.78|9
1651376570000|2022-05-01 03:42:50|1493.82|1476.02|1494|1476.2|1494.01|1476.21|1493.82|1476.02|6
1651376580000|2022-05-01 03:43:00|1493.99|1476.19|1494.72|1476.92|1494.73|1476.93|1493.99|1476.19|15
1651376590000|2022-05-01 03:43:10|1494.71|1476.91|1494.72|1476.92|1494.73|1476.93|1494.69|1476.89|11
1651376600000|2022-05-01 03:43:20|1494.71|1476.91|1494.48|1476.68|1494.78|1476.98|1494.45|1476.65|16
1651376610000|2022-05-01 03:43:30|1494.5|1476.7|1494.56|1476.76|1494.6|1476.8|1494.49|1476.69|14
1651376620000|2022-05-01 03:43:40|1494.57|1476.77|1494.69|1476.89|1494.69|1476.89|1494.55|1476.75|5
1651376630000|2022-05-01 03:43:50|1494.67|1476.87|1494.73|1476.93|1494.73|1476.93|1494.63|1476.83|12
1651376640000|2022-05-01 03:44:00|1494.77|1476.97|1494.78|1476.98|1494.78|1476.98|1494.77|1476.97|2
1651376650000|2022-05-01 03:44:10|1494.71|1476.91|1494.8|1477|1494.8|1477|1494.71|1476.91|6
1651376660000|2022-05-01 03:44:20|1494.7|1476.9|1494.77|1476.97|1494.78|1476.98|1494.67|1476.87|10
1651376670000|2022-05-01 03:44:30|1494.69|1476.89|1494.78|1476.98|1494.79|1476.99|1494.69|1476.89|11
1651376680000|2022-05-01 03:44:40|1494.79|1476.99|1494.6|1476.8|1494.79|1476.99|1494.58|1476.78|9
1651376690000|2022-05-01 03:44:50|1494.59|1476.79|1494.32|1476.52|1494.59|1476.79|1494.32|1476.52|7
1651376700000|2022-05-01 03:45:00|1494.34|1476.54|1494.36|1476.56|1494.42|1476.62|1494.33|1476.53|11
1651376710000|2022-05-01 03:45:10|1494.35|1476.55|1494.34|1476.54|1494.35|1476.55|1494.32|1476.52|8
1651376720000|2022-05-01 03:45:20|1494.35|1476.55|1493.73|1475.93|1494.39|1476.59|1493.73|1475.93|12
1651376730000|2022-05-01 03:45:30|1493.75|1475.95|1493.88|1476.08|1493.89|1476.09|1493.75|1475.95|3
1651376740000|2022-05-01 03:45:40|1494.02|1476.22|1493.81|1476.01|1494.02|1476.22|1493.81|1476.01|3
1651376750000|2022-05-01 03:45:50|1493.74|1475.94|1493.74|1475.94|1493.74|1475.94|1493.74|1475.94|1
1651376760000|2022-05-01 03:46:00|1493.83|1476.03|1494.5|1476.7|1494.5|1476.7|1493.83|1476.03|12
1651376770000|2022-05-01 03:46:10|1494.51|1476.71|1494.5|1476.7|1494.51|1476.71|1494.5|1476.7|2
1651376780000|2022-05-01 03:46:20|1494.45|1476.65|1495.31|1477.51|1495.31|1477.51|1494.45|1476.65|11
1651376790000|2022-05-01 03:46:30|1495.3|1477.5|1495.48|1477.68|1495.55|1477.75|1495.15|1477.35|14
1651376800000|2022-05-01 03:46:40|1495.47|1477.67|1495.51|1477.71|1495.53|1477.73|1495.46|1477.66|6
1651376810000|2022-05-01 03:46:50|1495.52|1477.72|1495.72|1477.92|1495.78|1477.98|1495.52|1477.72|8
1651376820000|2022-05-01 03:47:00|1495.61|1477.81|1496.29|1478.49|1496.29|1478.49|1495.58|1477.78|15
1651376830000|2022-05-01 03:47:10|1496.32|1478.52|1496.31|1478.51|1496.32|1478.52|1496.29|1478.49|4
1651376840000|2022-05-01 03:47:20|1496.23|1478.43|1495.58|1477.78|1496.31|1478.51|1495.33|1477.53|18
1651376850000|2022-05-01 03:47:30|1495.56|1477.76|1495.55|1477.75|1495.58|1477.78|1495.53|1477.73|7
1651376860000|2022-05-01 03:47:40|1495.45|1477.65|1495.48|1477.68|1495.48|1477.68|1495.4|1477.6|10
1651376870000|2022-05-01 03:47:50|1495.47|1477.67|1495.53|1477.73|1495.59|1477.79|1495.47|1477.67|17
1651376880000|2022-05-01 03:48:00|1495.51|1477.71|1496.17|1478.37|1496.2|1478.4|1495.51|1477.71|17
1651376890000|2022-05-01 03:48:10|1496.34|1478.54|1496.34|1478.54|1496.34|1478.54|1496.34|1478.54|1
1651376910000|2022-05-01 03:48:30|1496.42|1478.62|1496.54|1478.74|1496.54|1478.74|1496.42|1478.62|5
1651376920000|2022-05-01 03:48:40|1496.53|1478.73|1496.4|1478.6|1496.54|1478.74|1496.35|1478.55|12
1651376930000|2022-05-01 03:48:50|1496.33|1478.53|1495.71|1477.91|1496.33|1478.53|1495.71|1477.91|8
1651376940000|2022-05-01 03:49:00|1495.69|1477.89|1495.43|1477.63|1495.69|1477.89|1495.35|1477.55|12
1651376950000|2022-05-01 03:49:10|1495.41|1477.61|1495.59|1477.79|1495.59|1477.79|1495.37|1477.57|11
1651376960000|2022-05-01 03:49:20|1495.58|1477.78|1495.49|1477.69|1495.58|1477.78|1495.47|1477.67|13
1651376970000|2022-05-01 03:49:30|1495.48|1477.68|1495.49|1477.69|1495.55|1477.75|1495.48|1477.68|13
1651376980000|2022-05-01 03:49:40|1495.5|1477.7|1495.49|1477.69|1495.5|1477.7|1495.48|1477.68|11
1651376990000|2022-05-01 03:49:50|1495.5|1477.7|1495.49|1477.69|1495.51|1477.71|1495.48|1477.68|15
1651377000000|2022-05-01 03:50:00|1495.48|1477.68|1495.54|1477.74|1495.54|1477.74|1495.48|1477.68|5
1651377010000|2022-05-01 03:50:10|1495.53|1477.73|1495.52|1477.72|1495.54|1477.74|1495.48|1477.68|12
1651377020000|2022-05-01 03:50:20|1495.5|1477.7|1495.48|1477.68|1495.55|1477.75|1495.29|1477.49|15
1651377030000|2022-05-01 03:50:30|1495.47|1477.67|1495.46|1477.66|1495.47|1477.67|1495.45|1477.65|4
1651377040000|2022-05-01 03:50:40|1495.45|1477.65|1495.3|1477.5|1495.45|1477.65|1495.27|1477.47|11
1651377050000|2022-05-01 03:50:50|1495.32|1477.52|1495.46|1477.66|1495.54|1477.74|1495.32|1477.52|17
1651377060000|2022-05-01 03:51:00|1495.47|1477.67|1495.42|1477.62|1495.48|1477.68|1495.42|1477.62|14
1651377070000|2022-05-01 03:51:10|1495.4|1477.6|1494.73|1476.93|1495.4|1477.6|1494.73|1476.93|9
1651377080000|2022-05-01 03:51:20|1494.72|1476.92|1494.59|1476.79|1494.72|1476.92|1494.58|1476.78|12
1651377090000|2022-05-01 03:51:30|1494.6|1476.8|1494.55|1476.75|1494.64|1476.84|1494.55|1476.75|10
1651377100000|2022-05-01 03:51:40|1494.56|1476.76|1494.59|1476.79|1494.68|1476.88|1494.54|1476.74|14
1651377110000|2022-05-01 03:51:50|1494.65|1476.85|1494.82|1477.02|1494.89|1477.09|1494.58|1476.78|17
1651377120000|2022-05-01 03:52:00|1494.81|1477.01|1494.68|1476.88|1494.81|1477.01|1494.67|1476.87|10
1651377130000|2022-05-01 03:52:10|1494.7|1476.9|1494.7|1476.9|1494.7|1476.9|1494.69|1476.89|3
1651377140000|2022-05-01 03:52:20|1494.66|1476.86|1494.2|1476.4|1494.66|1476.86|1494.2|1476.4|18
1651377150000|2022-05-01 03:52:30|1494.28|1476.48|1494.43|1476.63|1494.46|1476.66|1494.05|1476.25|12
1651377160000|2022-05-01 03:52:40|1494.47|1476.67|1494.45|1476.65|1494.49|1476.69|1494.45|1476.65|6
1651377170000|2022-05-01 03:52:50|1494.49|1476.69|1494.42|1476.62|1494.49|1476.69|1494.42|1476.62|10
1651377180000|2022-05-01 03:53:00|1494.59|1476.79|1494.59|1476.79|1494.59|1476.79|1494.58|1476.78|3
1651377190000|2022-05-01 03:53:10|1494.58|1476.78|1494.59|1476.79|1494.59|1476.79|1494.58|1476.78|4
1651377200000|2022-05-01 03:53:20|1494.55|1476.75|1495.48|1477.68|1495.48|1477.68|1494.55|1476.75|19
1651377210000|2022-05-01 03:53:30|1495.47|1477.67|1495.42|1477.62|1495.47|1477.67|1495.42|1477.62|7
1651377220000|2022-05-01 03:53:40|1495.44|1477.64|1495.43|1477.63|1495.45|1477.65|1495.28|1477.48|16
1651377230000|2022-05-01 03:53:50|1495.41|1477.61|1495.43|1477.63|1495.43|1477.63|1495.41|1477.61|5
1651377240000|2022-05-01 03:54:00|1495.44|1477.64|1495.43|1477.63|1495.44|1477.64|1495.42|1477.62|7
1651377250000|2022-05-01 03:54:10|1495.45|1477.65|1496.18|1478.38|1496.18|1478.38|1495.44|1477.64|16
1651377260000|2022-05-01 03:54:20|1496.26|1478.46|1497.28|1479.48|1497.38|1479.58|1496.26|1478.46|18
1651377270000|2022-05-01 03:54:30|1497.27|1479.47|1498.34|1480.54|1498.34|1480.54|1497.27|1479.47|17
1651377280000|2022-05-01 03:54:40|1498.33|1480.53|1498.49|1480.69|1498.55|1480.75|1498.33|1480.53|8
1651377290000|2022-05-01 03:54:50|1498.5|1480.7|1498.36|1480.56|1498.51|1480.71|1498.35|1480.55|7
1651377300000|2022-05-01 03:55:00|1498.33|1480.53|1499.09|1481.29|1499.09|1481.29|1498.33|1480.53|10
1651377310000|2022-05-01 03:55:10|1499.08|1481.28|1499.47|1481.67|1499.47|1481.67|1499.08|1481.28|11
1651377320000|2022-05-01 03:55:20|1499.46|1481.66|1499.44|1481.64|1499.47|1481.67|1499.44|1481.64|10
1651377330000|2022-05-01 03:55:30|1499.43|1481.63|1499.27|1481.47|1499.46|1481.66|1499.27|1481.47|10
1651377340000|2022-05-01 03:55:40|1499.25|1481.45|1499.2|1481.4|1499.25|1481.45|1499.2|1481.4|2
1651377350000|2022-05-01 03:55:50|1499.11|1481.31|1498.62|1480.82|1499.11|1481.31|1498.62|1480.82|9
1651377360000|2022-05-01 03:56:00|1498.63|1480.83|1498.54|1480.74|1498.73|1480.93|1498.54|1480.74|13
1651377370000|2022-05-01 03:56:10|1498.55|1480.75|1497.6|1479.8|1498.55|1480.75|1497.55|1479.75|32
1651377380000|2022-05-01 03:56:20|1497.63|1479.83|1497.57|1479.77|1497.71|1479.91|1497.57|1479.77|10
1651377390000|2022-05-01 03:56:30|1497.58|1479.78|1497.61|1479.81|1497.67|1479.87|1497.46|1479.66|12
1651377400000|2022-05-01 03:56:40|1497.63|1479.83|1498.3|1480.5|1498.41|1480.61|1497.61|1479.81|14
1651377410000|2022-05-01 03:56:50|1498.32|1480.52|1498.37|1480.57|1498.37|1480.57|1498.31|1480.51|3
1651377420000|2022-05-01 03:57:00|1498.38|1480.58|1498.41|1480.61|1498.41|1480.61|1498.37|1480.57|4
1651377430000|2022-05-01 03:57:10|1498.39|1480.59|1497.84|1480.04|1498.44|1480.64|1497.78|1479.98|12
1651377440000|2022-05-01 03:57:20|1497.87|1480.07|1497.72|1479.92|1497.87|1480.07|1497.72|1479.92|2
1651377450000|2022-05-01 03:57:30|1497.68|1479.88|1497.47|1479.67|1497.68|1479.88|1497.41|1479.61|11
1651377460000|2022-05-01 03:57:40|1497.46|1479.66|1496.73|1478.93|1497.49|1479.69|1496.73|1478.93|19
1651377470000|2022-05-01 03:57:50|1496.72|1478.92|1496.74|1478.94|1496.74|1478.94|1496.59|1478.79|15
1651377480000|2022-05-01 03:58:00|1496.75|1478.95|1496.82|1479.02|1496.82|1479.02|1496.75|1478.95|8
1651377490000|2022-05-01 03:58:10|1496.8|1479|1496.81|1479.01|1496.86|1479.06|1496.79|1478.99|13
1651377500000|2022-05-01 03:58:20|1496.9|1479.1|1496.87|1479.07|1496.9|1479.1|1496.85|1479.05|8
1651377510000|2022-05-01 03:58:30|1496.9|1479.1|1496.65|1478.85|1496.9|1479.1|1496.65|1478.85|11
1651377520000|2022-05-01 03:58:40|1496.66|1478.86|1497.32|1479.52|1497.32|1479.52|1496.65|1478.85|18
1651377530000|2022-05-01 03:58:50|1497.45|1479.65|1497.74|1479.94|1497.74|1479.94|1497.45|1479.65|9
1651377540000|2022-05-01 03:59:00|1497.91|1480.11|1497.91|1480.11|1497.91|1480.11|1497.86|1480.06|7
1651377550000|2022-05-01 03:59:10|1497.72|1479.92|1498.47|1480.67|1498.47|1480.67|1497.72|1479.92|11
1651377560000|2022-05-01 03:59:20|1498.48|1480.68|1498.53|1480.73|1498.56|1480.76|1498.34|1480.54|9
1651377570000|2022-05-01 03:59:30|1498.55|1480.75|1498.52|1480.72|1498.6|1480.8|1498.52|1480.72|5
1651377580000|2022-05-01 03:59:40|1498.58|1480.78|1498.33|1480.53|1498.62|1480.82|1498.32|1480.52|13
1651377590000|2022-05-01 03:59:50|1498.43|1480.63|1498.45|1480.65|1498.45|1480.65|1498.42|1480.62|4
1651377600000|2022-05-01 04:00:00|1498.51|1480.71|1498.53|1480.73|1498.7|1480.9|1498.51|1480.71|11
1651377610000|2022-05-01 04:00:10|1498.52|1480.72|1497.45|1479.65|1498.53|1480.73|1497.31|1479.51|20
1651377620000|2022-05-01 04:00:20|1497.46|1479.66|1497.54|1479.74|1497.65|1479.85|1497.46|1479.66|21
1651377630000|2022-05-01 04:00:30|1497.58|1479.78|1497.48|1479.68|1497.58|1479.78|1497.48|1479.68|12
1651377640000|2022-05-01 04:00:40|1497.49|1479.69|1500.64|1482.84|1500.64|1482.84|1497.48|1479.68|19
1651377650000|2022-05-01 04:00:50|1502.78|1484.98|1504.13|1486.33|1504.75|1486.95|1502.78|1484.98|38
1651377660000|2022-05-01 04:01:00|1504.16|1486.36|1503.38|1485.58|1504.28|1486.48|1502.91|1485.11|33
1651377670000|2022-05-01 04:01:10|1503.4|1485.6|1503.66|1485.86|1503.81|1486.01|1503.4|1485.6|16
1651377680000|2022-05-01 04:01:20|1503.53|1485.73|1504.51|1486.71|1504.52|1486.72|1503.53|1485.73|14
1651377690000|2022-05-01 04:01:30|1504.52|1486.72|1504.49|1486.69|1504.52|1486.72|1504.49|1486.69|4
1651377700000|2022-05-01 04:01:40|1504.46|1486.66|1504.49|1486.69|1504.49|1486.69|1504.46|1486.66|2
1651377710000|2022-05-01 04:01:50|1504.48|1486.68|1504.52|1486.72|1504.53|1486.73|1504.46|1486.66|9
1651377720000|2022-05-01 04:02:00|1504.53|1486.73|1504.52|1486.72|1504.59|1486.79|1504.5|1486.7|21
1651377730000|2022-05-01 04:02:10|1504.54|1486.74|1504.45|1486.65|1504.54|1486.74|1504.43|1486.63|10
1651377740000|2022-05-01 04:02:20|1504.44|1486.64|1504.45|1486.65|1504.45|1486.65|1504.4|1486.6|10
1651377750000|2022-05-01 04:02:30|1504.44|1486.64|1503.83|1486.03|1504.44|1486.64|1503.83|1486.03|7
1651377760000|2022-05-01 04:02:40|1503.82|1486.02|1504.02|1486.22|1504.1|1486.3|1503.82|1486.02|12
1651377770000|2022-05-01 04:02:50|1503.86|1486.06|1503.89|1486.09|1503.89|1486.09|1503.86|1486.06|5
1651377780000|2022-05-01 04:03:00|1503.85|1486.05|1503.96|1486.16|1503.96|1486.16|1503.85|1486.05|10
1651377790000|2022-05-01 04:03:10|1503.95|1486.15|1503.53|1485.73|1504.01|1486.21|1503.51|1485.71|18
1651377800000|2022-05-01 04:03:20|1503.54|1485.74|1503.5|1485.7|1503.54|1485.74|1503.49|1485.69|7
1651377810000|2022-05-01 04:03:30|1503.49|1485.69|1503.72|1485.92|1503.91|1486.11|1503.49|1485.69|14
1651377820000|2022-05-01 04:03:40|1503.71|1485.91|1503.72|1485.92|1503.89|1486.09|1503.71|1485.91|11
1651377830000|2022-05-01 04:03:50|1503.67|1485.87|1503.62|1485.82|1503.67|1485.87|1503.62|1485.82|7
1651377840000|2022-05-01 04:04:00|1503.52|1485.72|1503.54|1485.74|1503.64|1485.84|1503.52|1485.72|12
1651377850000|2022-05-01 04:04:10|1503.6|1485.8|1503.53|1485.73|1503.6|1485.8|1503.5|1485.7|12
1651377860000|2022-05-01 04:04:20|1503.6|1485.8|1503.64|1485.84|1503.65|1485.85|1503.6|1485.8|12
1651377870000|2022-05-01 04:04:30|1503.61|1485.81|1502.61|1484.81|1503.61|1485.81|1502.61|1484.81|15
1651377890000|2022-05-01 04:04:50|1502.51|1484.71|1502.52|1484.72|1502.54|1484.74|1502.47|1484.67|12
1651377900000|2022-05-01 04:05:00|1502.51|1484.71|1502|1484.2|1502.51|1484.71|1502|1484.2|7
1651377910000|2022-05-01 04:05:10|1501.94|1484.14|1500.7|1482.9|1501.94|1484.14|1500.55|1482.75|21
1651377920000|2022-05-01 04:05:20|1500.84|1483.04|1500.24|1482.44|1500.97|1483.17|1500.24|1482.44|16
1651377930000|2022-05-01 04:05:30|1500.18|1482.38|1500.08|1482.28|1500.18|1482.38|1500.08|1482.28|6
1651377940000|2022-05-01 04:05:40|1500.03|1482.23|1499.6|1481.8|1500.03|1482.23|1499.6|1481.8|8
1651377950000|2022-05-01 04:05:50|1499.59|1481.79|1499.19|1481.39|1499.6|1481.8|1499.18|1481.38|12
1651377960000|2022-05-01 04:06:00|1499.2|1481.4|1499.07|1481.27|1499.2|1481.4|1499.05|1481.25|7
1651377970000|2022-05-01 04:06:10|1499.08|1481.28|1500.45|1482.65|1500.52|1482.72|1499.08|1481.28|22
1651377980000|2022-05-01 04:06:20|1500.44|1482.64|1500.72|1482.92|1500.72|1482.92|1500.42|1482.62|16
1651377990000|2022-05-01 04:06:30|1500.71|1482.91|1500.8|1483|1500.8|1483|1500.7|1482.9|5
1651378000000|2022-05-01 04:06:40|1500.81|1483.01|1500.71|1482.91|1500.83|1483.03|1500.06|1482.26|20
1651378010000|2022-05-01 04:06:50|1500.75|1482.95|1499.94|1482.14|1500.75|1482.95|1499.92|1482.12|15
1651378020000|2022-05-01 04:07:00|1499.82|1482.02|1499.79|1481.99|1499.87|1482.07|1499.79|1481.99|5
1651378030000|2022-05-01 04:07:10|1499.86|1482.06|1500.66|1482.86|1500.66|1482.86|1499.82|1482.02|14
1651378040000|2022-05-01 04:07:20|1500.67|1482.87|1500.5|1482.7|1500.67|1482.87|1500.49|1482.69|8
1651378050000|2022-05-01 04:07:30|1500.52|1482.72|1500.06|1482.26|1500.72|1482.92|1500.03|1482.23|18
1651378060000|2022-05-01 04:07:40|1500.02|1482.22|1499.89|1482.09|1500.02|1482.22|1499.89|1482.09|3
1651378070000|2022-05-01 04:07:50|1499.86|1482.06|1499.54|1481.74|1499.86|1482.06|1499.54|1481.74|2
1651378080000|2022-05-01 04:08:00|1499.61|1481.81|1499.56|1481.76|1499.65|1481.85|1499.56|1481.76|21
1651378090000|2022-05-01 04:08:10|1499.5|1481.7|1498.65|1480.85|1499.5|1481.7|1498.64|1480.84|12
1651378100000|2022-05-01 04:08:20|1498.56|1480.76|1498.55|1480.75|1498.74|1480.94|1498.41|1480.61|9
1651378110000|2022-05-01 04:08:30|1498.5|1480.7|1497.78|1479.98|1498.52|1480.72|1497.78|1479.98|14
1651378120000|2022-05-01 04:08:40|1497.79|1479.99|1496.32|1478.52|1497.79|1479.99|1496.32|1478.52|19
1651378130000|2022-05-01 04:08:50|1496.33|1478.53|1496.58|1478.78|1496.58|1478.78|1496.3|1478.5|14
1651378140000|2022-05-01 04:09:00|1496.59|1478.79|1496.82|1479.02|1496.82|1479.02|1496.26|1478.46|21
1651378150000|2022-05-01 04:09:10|1497.03|1479.23|1497.44|1479.64|1497.49|1479.69|1497.03|1479.23|14
1651378160000|2022-05-01 04:09:20|1497.5|1479.7|1497.66|1479.86|1497.67|1479.87|1497.5|1479.7|11
1651378170000|2022-05-01 04:09:30|1497.61|1479.81|1497.58|1479.78|1497.61|1479.81|1497.58|1479.78|3
1651378180000|2022-05-01 04:09:40|1497.59|1479.79|1497.68|1479.88|1497.69|1479.89|1497.58|1479.78|6
1651378190000|2022-05-01 04:09:50|1497.66|1479.86|1498.49|1480.69|1498.51|1480.71|1497.65|1479.85|13
1651378200000|2022-05-01 04:10:00|1498.5|1480.7|1497.82|1480.02|1498.5|1480.7|1497.82|1480.02|15
1651378210000|2022-05-01 04:10:10|1497.5|1479.7|1497.47|1479.67|1497.52|1479.72|1497.47|1479.67|6
1651378220000|2022-05-01 04:10:20|1497.46|1479.66|1496.86|1479.06|1497.5|1479.7|1496.86|1479.06|15
1651378230000|2022-05-01 04:10:30|1496.9|1479.1|1496.81|1479.01|1496.9|1479.1|1496.61|1478.81|16
1651378240000|2022-05-01 04:10:40|1496.78|1478.98|1496.87|1479.07|1496.89|1479.09|1496.78|1478.98|5
1651378250000|2022-05-01 04:10:50|1496.84|1479.04|1496.87|1479.07|1496.92|1479.12|1496.84|1479.04|11
1651378260000|2022-05-01 04:11:00|1496.84|1479.04|1494.57|1476.77|1496.84|1479.04|1494.55|1476.75|18
1651378270000|2022-05-01 04:11:10|1494.6|1476.8|1494.6|1476.8|1494.64|1476.84|1494.53|1476.73|18
1651378280000|2022-05-01 04:11:20|1494.63|1476.83|1494.64|1476.84|1495.41|1477.61|1494.63|1476.83|16
1651378290000|2022-05-01 04:11:30|1494.69|1476.89|1494.64|1476.84|1494.79|1476.99|1494.63|1476.83|13
1651378300000|2022-05-01 04:11:40|1494.66|1476.86|1494.6|1476.8|1494.7|1476.9|1494.59|1476.79|11
1651378310000|2022-05-01 04:11:50|1494.68|1476.88|1494.51|1476.71|1494.68|1476.88|1494.51|1476.71|7
1651378320000|2022-05-01 04:12:00|1494.48|1476.68|1493.73|1475.93|1494.48|1476.68|1493.73|1475.93|10
1651378330000|2022-05-01 04:12:10|1493.75|1475.95|1493.82|1476.02|1493.82|1476.02|1493.75|1475.95|4
1651378340000|2022-05-01 04:12:20|1493.75|1475.95|1493.74|1475.94|1493.75|1475.95|1493.74|1475.94|2
1651378350000|2022-05-01 04:12:30|1493.78|1475.98|1494.39|1476.59|1494.61|1476.81|1493.77|1475.97|19
1651378360000|2022-05-01 04:12:40|1494.59|1476.79|1494.52|1476.72|1494.59|1476.79|1494.52|1476.72|5
1651378370000|2022-05-01 04:12:50|1494.54|1476.74|1493.75|1475.95|1494.54|1476.74|1493.65|1475.85|14
1651378380000|2022-05-01 04:13:00|1493.65|1475.85|1493.67|1475.87|1493.76|1475.96|1493.65|1475.85|4
1651378390000|2022-05-01 04:13:10|1493.62|1475.82|1492.78|1474.98|1493.62|1475.82|1492.78|1474.98|6
1651378400000|2022-05-01 04:13:20|1492.73|1474.93|1491.27|1473.47|1492.73|1474.93|1491.25|1473.45|25
1651378410000|2022-05-01 04:13:30|1491.26|1473.46|1492.57|1474.77|1492.57|1474.77|1491.26|1473.46|23
1651378420000|2022-05-01 04:13:40|1492.62|1474.82|1493.45|1475.65|1493.5|1475.7|1492.62|1474.82|25
1651378430000|2022-05-01 04:13:50|1493.46|1475.66|1493.56|1475.76|1493.57|1475.77|1493.4|1475.6|15
1651378440000|2022-05-01 04:14:00|1493.57|1475.77|1493.48|1475.68|1493.58|1475.78|1493.48|1475.68|14
1651378450000|2022-05-01 04:14:10|1493.47|1475.67|1494.19|1476.39|1494.32|1476.52|1493.46|1475.66|15
1651378460000|2022-05-01 04:14:20|1494.34|1476.54|1494.11|1476.31|1494.37|1476.57|1494.11|1476.31|6
1651378470000|2022-05-01 04:14:30|1493.98|1476.18|1492.84|1475.04|1493.98|1476.18|1492.84|1475.04|17
1651378480000|2022-05-01 04:14:40|1492.82|1475.02|1492.62|1474.82|1492.82|1475.02|1492.62|1474.82|10
1651378490000|2022-05-01 04:14:50|1492.63|1474.83|1492.85|1475.05|1492.85|1475.05|1492.49|1474.69|13
1651378500000|2022-05-01 04:15:00|1492.87|1475.07|1492.84|1475.04|1492.98|1475.18|1492.8|1475|12
1651378510000|2022-05-01 04:15:10|1492.82|1475.02|1492.82|1475.02|1492.88|1475.08|1492.61|1474.81|11
1651378520000|2022-05-01 04:15:20|1492.83|1475.03|1492.74|1474.94|1492.83|1475.03|1492.74|1474.94|5
1651378530000|2022-05-01 04:15:30|1492.77|1474.97|1492.75|1474.95|1492.78|1474.98|1492.69|1474.89|6
1651378540000|2022-05-01 04:15:40|1492.74|1474.94|1494.43|1476.63|1494.43|1476.63|1492.74|1474.94|17
1651378550000|2022-05-01 04:15:50|1494.46|1476.66|1493.69|1475.89|1494.46|1476.66|1493.64|1475.84|20
1651378560000|2022-05-01 04:16:00|1493.64|1475.84|1494.73|1476.93|1494.73|1476.93|1493.64|1475.84|10
1651378580000|2022-05-01 04:16:20|1494.7|1476.9|1494.56|1476.76|1494.7|1476.9|1494.56|1476.76|2
1651378590000|2022-05-01 04:16:30|1494.59|1476.79|1494.61|1476.81|1494.65|1476.85|1494.59|1476.79|9
1651378600000|2022-05-01 04:16:40|1494.6|1476.8|1494.64|1476.84|1494.64|1476.84|1494.6|1476.8|5
1651378610000|2022-05-01 04:16:50|1494.65|1476.85|1494.62|1476.82|1494.65|1476.85|1494.62|1476.82|2
1651378620000|2022-05-01 04:17:00|1494.66|1476.86|1494.67|1476.87|1494.67|1476.87|1494.63|1476.83|6
1651378630000|2022-05-01 04:17:10|1494.65|1476.85|1494.65|1476.85|1494.65|1476.85|1494.63|1476.83|3
1651378640000|2022-05-01 04:17:20|1494.63|1476.83|1493.56|1475.76|1494.66|1476.86|1493.56|1475.76|21
1651378650000|2022-05-01 04:17:30|1493.53|1475.73|1492.98|1475.18|1493.53|1475.73|1492.78|1474.98|14
1651378660000|2022-05-01 04:17:40|1492.96|1475.16|1492.68|1474.88|1493.04|1475.24|1492.68|1474.88|11
1651378670000|2022-05-01 04:17:50|1492.6|1474.8|1492.5|1474.7|1492.6|1474.8|1491.75|1473.95|20
1651378680000|2022-05-01 04:18:00|1492.58|1474.78|1492.7|1474.9|1492.78|1474.98|1492.58|1474.78|14
1651378690000|2022-05-01 04:18:10|1492.68|1474.88|1492.71|1474.91|1492.77|1474.97|1492.68|1474.88|10
1651378700000|2022-05-01 04:18:20|1492.74|1474.94|1492.73|1474.93|1492.78|1474.98|1492.73|1474.93|8
1651378710000|2022-05-01 04:18:30|1492.74|1474.94|1493.11|1475.31|1493.56|1475.76|1492.74|1474.94|19
1651378720000|2022-05-01 04:18:40|1493.1|1475.3|1492.7|1474.9|1493.1|1475.3|1492.7|1474.9|9
1651378730000|2022-05-01 04:18:50|1492.73|1474.93|1492.76|1474.96|1492.76|1474.96|1492.67|1474.87|6
1651378740000|2022-05-01 04:19:00|1492.95|1475.15|1493.53|1475.73|1493.55|1475.75|1492.71|1474.91|18
1651378750000|2022-05-01 04:19:10|1493.54|1475.74|1492.55|1474.75|1493.54|1475.74|1492.55|1474.75|17
1651378760000|2022-05-01 04:19:20|1492.53|1474.73|1491.52|1473.72|1492.58|1474.78|1491.52|1473.72|18
1651378770000|2022-05-01 04:19:30|1491.49|1473.69|1490.73|1472.93|1491.52|1473.72|1490.73|1472.93|10
1651378780000|2022-05-01 04:19:40|1490.75|1472.95|1489.91|1472.11|1490.75|1472.95|1489.77|1471.97|19
1651378790000|2022-05-01 04:19:50|1490.15|1472.35|1491.44|1473.64|1491.44|1473.64|1490.15|1472.35|21
1651378800000|2022-05-01 04:20:00|1491.5|1473.7|1492.08|1474.28|1492.08|1474.28|1491.43|1473.63|14
1651378810000|2022-05-01 04:20:10|1492.23|1474.43|1492.02|1474.22|1492.43|1474.63|1491.74|1473.94|27
1651378820000|2022-05-01 04:20:20|1492|1474.2|1492.3|1474.5|1492.31|1474.51|1491.88|1474.08|16
1651378830000|2022-05-01 04:20:30|1492.31|1474.51|1492.49|1474.69|1492.49|1474.69|1492.31|1474.51|5
1651378840000|2022-05-01 04:20:40|1492.52|1474.72|1492.53|1474.73|1492.55|1474.75|1491.82|1474.02|20
1651378850000|2022-05-01 04:20:50|1492.7|1474.9|1492.78|1474.98|1492.82|1475.02|1492.7|1474.9|11
1651378860000|2022-05-01 04:21:00|1492.9|1475.1|1491.72|1473.92|1492.9|1475.1|1491.72|1473.92|23
1651378870000|2022-05-01 04:21:10|1491.76|1473.96|1492.58|1474.78|1492.61|1474.81|1491.76|1473.96|11
1651378880000|2022-05-01 04:21:20|1492.53|1474.73|1492.57|1474.77|1492.57|1474.77|1492.53|1474.73|2
1651378890000|2022-05-01 04:21:30|1492.56|1474.76|1492.56|1474.76|1492.56|1474.76|1492.54|1474.74|4
1651378900000|2022-05-01 04:21:40|1492.54|1474.74|1492.57|1474.77|1492.57|1474.77|1492.53|1474.73|5
1651378910000|2022-05-01 04:21:50|1492.55|1474.75|1492.19|1474.39|1492.56|1474.76|1492.17|1474.37|13
1651378920000|2022-05-01 04:22:00|1492.17|1474.37|1492.26|1474.46|1492.52|1474.72|1492.16|1474.36|11
1651378930000|2022-05-01 04:22:10|1492.23|1474.43|1491.73|1473.93|1492.23|1474.43|1491.67|1473.87|12
1651378940000|2022-05-01 04:22:20|1491.72|1473.92|1491.11|1473.31|1491.73|1473.93|1490.72|1472.92|24
1651378950000|2022-05-01 04:22:30|1491.08|1473.28|1490.64|1472.84|1491.38|1473.58|1490.5|1472.7|24
1651378960000|2022-05-01 04:22:40|1490.99|1473.19|1491.84|1474.04|1491.86|1474.06|1490.91|1473.11|20
1651378970000|2022-05-01 04:22:50|1491.83|1474.03|1491.69|1473.89|1491.83|1474.03|1491.51|1473.71|13
1651378980000|2022-05-01 04:23:00|1491.71|1473.91|1491.68|1473.88|1491.71|1473.91|1491.65|1473.85|14
1651378990000|2022-05-01 04:23:10|1491.67|1473.87|1491.69|1473.89|1491.73|1473.93|1491.66|1473.86|18
1651379000000|2022-05-01 04:23:20|1491.68|1473.88|1491.7|1473.9|1491.71|1473.91|1491.64|1473.84|18
1651379010000|2022-05-01 04:23:30|1491.71|1473.91|1491.67|1473.87|1491.74|1473.94|1491.63|1473.83|17
1651379020000|2022-05-01 04:23:40|1491.65|1473.85|1491.34|1473.54|1491.68|1473.88|1491.34|1473.54|16
1651379030000|2022-05-01 04:23:50|1491.39|1473.59|1491.64|1473.84|1491.67|1473.87|1491.39|1473.59|9
1651379040000|2022-05-01 04:24:00|1491.65|1473.85|1491.68|1473.88|1491.69|1473.89|1491.63|1473.83|9
1651379050000|2022-05-01 04:24:10|1491.64|1473.84|1491.64|1473.84|1491.68|1473.88|1491.64|1473.84|3
1651379060000|2022-05-01 04:24:20|1491.66|1473.86|1491.71|1473.91|1491.71|1473.91|1491.66|1473.86|6
1651379070000|2022-05-01 04:24:30|1491.7|1473.9|1491.74|1473.94|1491.78|1473.98|1491.66|1473.86|12
1651379080000|2022-05-01 04:24:40|1491.75|1473.95|1492.54|1474.74|1492.56|1474.76|1491.75|1473.95|10
1651379090000|2022-05-01 04:24:50|1492.55|1474.75|1492.65|1474.85|1492.72|1474.92|1492.55|1474.75|10
1651379100000|2022-05-01 04:25:00|1492.67|1474.87|1492.69|1474.89|1492.69|1474.89|1492.67|1474.87|2
1651379110000|2022-05-01 04:25:10|1492.7|1474.9|1492.71|1474.91|1492.72|1474.92|1492.7|1474.9|5
1651379120000|2022-05-01 04:25:20|1492.7|1474.9|1492.71|1474.91|1492.71|1474.91|1492.69|1474.89|11
1651379130000|2022-05-01 04:25:30|1492.7|1474.9|1491.87|1474.07|1492.71|1474.91|1491.84|1474.04|16
1651379140000|2022-05-01 04:25:40|1491.61|1473.81|1491.01|1473.21|1491.61|1473.81|1490.96|1473.16|29
1651379150000|2022-05-01 04:25:50|1490.76|1472.96|1491.71|1473.91|1491.71|1473.91|1490.76|1472.96|17
1651379160000|2022-05-01 04:26:00|1491.72|1473.92|1491.72|1473.92|1491.72|1473.92|1491.71|1473.91|3
1651379170000|2022-05-01 04:26:10|1491.74|1473.94|1491.79|1473.99|1491.8|1474|1491.73|1473.93|17
1651379180000|2022-05-01 04:26:20|1491.77|1473.97|1491.76|1473.96|1491.79|1473.99|1491.72|1473.92|12
1651379190000|2022-05-01 04:26:30|1491.74|1473.94|1491.63|1473.83|1491.74|1473.94|1491.57|1473.77|15
1651379200000|2022-05-01 04:26:40|1491.62|1473.82|1491.64|1473.84|1491.64|1473.84|1491.61|1473.81|4
1651379210000|2022-05-01 04:26:50|1491.59|1473.79|1491.59|1473.79|1491.74|1473.94|1491.56|1473.76|21
1651379220000|2022-05-01 04:27:00|1491.56|1473.76|1491.69|1473.89|1491.69|1473.89|1491.17|1473.37|22
1651379230000|2022-05-01 04:27:10|1491.93|1474.13|1491.72|1473.92|1492.35|1474.55|1491.67|1473.87|24
1651379240000|2022-05-01 04:27:20|1491.74|1473.94|1491.87|1474.07|1491.93|1474.13|1491.72|1473.92|15
1651379250000|2022-05-01 04:27:30|1491.86|1474.06|1491.82|1474.02|1491.9|1474.1|1491.81|1474.01|11
1651379260000|2022-05-01 04:27:40|1491.81|1474.01|1491.6|1473.8|1491.84|1474.04|1491.52|1473.72|21
1651379270000|2022-05-01 04:27:50|1491.62|1473.82|1491.8|1474|1491.82|1474.02|1491.62|1473.82|15
1651379280000|2022-05-01 04:28:00|1491.74|1473.94|1491.77|1473.97|1491.8|1474|1491.72|1473.92|17
1651379290000|2022-05-01 04:28:10|1491.72|1473.92|1491.73|1473.93|1491.77|1473.97|1491.71|1473.91|12
1651379300000|2022-05-01 04:28:20|1491.72|1473.92|1491.67|1473.87|1491.75|1473.95|1491.62|1473.82|21
1651379310000|2022-05-01 04:28:30|1491.66|1473.86|1491.61|1473.81|1491.68|1473.88|1491.56|1473.76|17
1651379320000|2022-05-01 04:28:40|1491.64|1473.84|1491.65|1473.85|1491.67|1473.87|1491.63|1473.83|9
1651379330000|2022-05-01 04:28:50|1491.52|1473.72|1491.59|1473.79|1491.6|1473.8|1491.52|1473.72|9
1651379340000|2022-05-01 04:29:00|1491.58|1473.78|1491.76|1473.96|1491.77|1473.97|1491.58|1473.78|14
1651379350000|2022-05-01 04:29:10|1491.75|1473.95|1491.76|1473.96|1491.77|1473.97|1491.75|1473.95|8
1651379360000|2022-05-01 04:29:20|1491.77|1473.97|1491.75|1473.95|1491.78|1473.98|1491.72|1473.92|11
1651379370000|2022-05-01 04:29:30|1491.74|1473.94|1491.82|1474.02|1491.94|1474.14|1491.74|1473.94|15
1651379380000|2022-05-01 04:29:40|1491.8|1474|1491.59|1473.79|1491.8|1474|1491.51|1473.71|16
1651379390000|2022-05-01 04:29:50|1491.51|1473.71|1491.21|1473.41|1491.74|1473.94|1491.21|1473.41|10
1651379400000|2022-05-01 04:30:00|1490.82|1473.02|1490.66|1472.86|1490.82|1473.02|1490.66|1472.86|4
1651379410000|2022-05-01 04:30:10|1490.62|1472.82|1489.55|1471.75|1490.62|1472.82|1489.5|1471.7|27
1651379420000|2022-05-01 04:30:20|1489.5|1471.7|1489.97|1472.17|1489.97|1472.17|1489.43|1471.63|12
1651379430000|2022-05-01 04:30:30|1489.88|1472.08|1489.8|1472|1489.88|1472.08|1489.7|1471.9|21
1651379440000|2022-05-01 04:30:40|1489.86|1472.06|1490.63|1472.83|1490.64|1472.84|1489.79|1471.99|22
1651379450000|2022-05-01 04:30:50|1490.79|1472.99|1491.52|1473.72|1491.57|1473.77|1490.79|1472.99|19
1651379460000|2022-05-01 04:31:00|1491.51|1473.71|1491.64|1473.84|1491.66|1473.86|1491.51|1473.71|14
1651379470000|2022-05-01 04:31:10|1491.65|1473.85|1491|1473.2|1491.71|1473.91|1491|1473.2|11
1651379480000|2022-05-01 04:31:20|1490.94|1473.14|1490.65|1472.85|1490.95|1473.15|1490.65|1472.85|9
1651379490000|2022-05-01 04:31:30|1490.63|1472.83|1490.57|1472.77|1490.76|1472.96|1490.38|1472.58|21
1651379500000|2022-05-01 04:31:40|1490.55|1472.75|1490.74|1472.94|1490.75|1472.95|1490.55|1472.75|12
1651379510000|2022-05-01 04:31:50|1490.64|1472.84|1490.79|1472.99|1490.8|1473|1490.64|1472.84|13
1651379520000|2022-05-01 04:32:00|1490.76|1472.96|1490.92|1473.12|1490.95|1473.15|1490.76|1472.96|15
1651379530000|2022-05-01 04:32:10|1490.89|1473.09|1490.95|1473.15|1490.95|1473.15|1490.89|1473.09|9
1651379540000|2022-05-01 04:32:20|1490.96|1473.16|1490.94|1473.14|1490.96|1473.16|1490.9|1473.1|6
1651379550000|2022-05-01 04:32:30|1490.85|1473.05|1490.88|1473.08|1490.93|1473.13|1490.8|1473|12
1651379560000|2022-05-01 04:32:40|1490.86|1473.06|1491.53|1473.73|1491.92|1474.12|1490.86|1473.06|23
1651379570000|2022-05-01 04:32:50|1491.51|1473.71|1491.66|1473.86|1491.69|1473.89|1491.51|1473.71|4
1651379580000|2022-05-01 04:33:00|1491.74|1473.94|1489.77|1471.97|1491.74|1473.94|1489.77|1471.97|19
1651379590000|2022-05-01 04:33:10|1489.91|1472.11|1489.73|1471.93|1490|1472.2|1489.54|1471.74|18
1651379600000|2022-05-01 04:33:20|1489.74|1471.94|1491.36|1473.56|1491.36|1473.56|1489.72|1471.92|27
1651379610000|2022-05-01 04:33:30|1491.41|1473.61|1490.77|1472.97|1491.41|1473.61|1490.67|1472.87|21
1651379620000|2022-05-01 04:33:40|1490.76|1472.96|1490.55|1472.75|1490.83|1473.03|1490.49|1472.69|14
1651379640000|2022-05-01 04:34:00|1490.43|1472.63|1490.43|1472.63|1490.49|1472.69|1490.37|1472.57|10
1651379650000|2022-05-01 04:34:10|1490.54|1472.74|1490.38|1472.58|1490.54|1472.74|1490.36|1472.56|18
1651379660000|2022-05-01 04:34:20|1490.4|1472.6|1490.58|1472.78|1490.83|1473.03|1490.4|1472.6|20
1651379670000|2022-05-01 04:34:30|1490.59|1472.79|1490.54|1472.74|1490.81|1473.01|1490.54|1472.74|7
1651379680000|2022-05-01 04:34:40|1490.56|1472.76|1490.76|1472.96|1490.76|1472.96|1490.56|1472.76|6
1651379690000|2022-05-01 04:34:50|1490.78|1472.98|1490.9|1473.1|1490.9|1473.1|1490.73|1472.93|10
1651379700000|2022-05-01 04:35:00|1490.85|1473.05|1490.7|1472.9|1490.89|1473.09|1490.7|1472.9|9
1651379710000|2022-05-01 04:35:10|1490.61|1472.81|1490.76|1472.96|1490.77|1472.97|1490.47|1472.67|22
1651379720000|2022-05-01 04:35:20|1490.79|1472.99|1490.78|1472.98|1490.9|1473.1|1490.78|1472.98|9
1651379730000|2022-05-01 04:35:30|1490.69|1472.89|1490.51|1472.71|1490.7|1472.9|1490.41|1472.61|10
1651379740000|2022-05-01 04:35:40|1490.44|1472.64|1489.77|1471.97|1490.44|1472.64|1489.77|1471.97|15
1651379750000|2022-05-01 04:35:50|1489.76|1471.96|1489.76|1471.96|1489.78|1471.98|1489.76|1471.96|7
1651379760000|2022-05-01 04:36:00|1489.75|1471.95|1490.5|1472.7|1490.5|1472.7|1489.7|1471.9|14
1651379770000|2022-05-01 04:36:10|1490.54|1472.74|1490.69|1472.89|1490.69|1472.89|1490.54|1472.74|23
1651379780000|2022-05-01 04:36:20|1490.65|1472.85|1490.48|1472.68|1490.68|1472.88|1490.42|1472.62|13
1651379790000|2022-05-01 04:36:30|1490.46|1472.66|1490.64|1472.84|1490.67|1472.87|1490.46|1472.66|16
1651379800000|2022-05-01 04:36:40|1490.66|1472.86|1490.39|1472.59|1490.66|1472.86|1490.37|1472.57|16
1651379810000|2022-05-01 04:36:50|1490.4|1472.6|1490.57|1472.77|1490.59|1472.79|1490.4|1472.6|12
1651379820000|2022-05-01 04:37:00|1490.55|1472.75|1490.57|1472.77|1490.57|1472.77|1490.55|1472.75|2
1651379830000|2022-05-01 04:37:10|1490.59|1472.79|1490.63|1472.83|1490.64|1472.84|1490.53|1472.73|11
1651379840000|2022-05-01 04:37:20|1490.8|1473|1490.54|1472.74|1490.8|1473|1490.54|1472.74|20
1651379850000|2022-05-01 04:37:30|1490.55|1472.75|1491.11|1473.31|1491.11|1473.31|1490.47|1472.67|19
1651379860000|2022-05-01 04:37:40|1491.13|1473.33|1490.48|1472.68|1491.14|1473.34|1490.4|1472.6|25
1651379870000|2022-05-01 04:37:50|1490.4|1472.6|1490.66|1472.86|1490.66|1472.86|1490.4|1472.6|18
1651379880000|2022-05-01 04:38:00|1490.68|1472.88|1489.88|1472.08|1490.68|1472.88|1489.62|1471.82|18
1651379890000|2022-05-01 04:38:10|1489.89|1472.09|1490.38|1472.58|1490.42|1472.62|1489.89|1472.09|19
1651379900000|2022-05-01 04:38:20|1490.36|1472.56|1490.41|1472.61|1490.41|1472.61|1490.32|1472.52|16
1651379910000|2022-05-01 04:38:30|1490.42|1472.62|1490.43|1472.63|1490.62|1472.82|1490.39|1472.59|15
1651379920000|2022-05-01 04:38:40|1490.44|1472.64|1490.5|1472.7|1490.52|1472.72|1490.36|1472.56|10
1651379930000|2022-05-01 04:38:50|1490.44|1472.64|1490.48|1472.68|1490.49|1472.69|1490.42|1472.62|11
1651379940000|2022-05-01 04:39:00|1490.4|1472.6|1489.69|1471.89|1490.4|1472.6|1489.56|1471.76|13
1651379950000|2022-05-01 04:39:10|1489.62|1471.82|1489.6|1471.8|1489.63|1471.83|1489.58|1471.78|12
1651379960000|2022-05-01 04:39:20|1489.61|1471.81|1490.21|1472.41|1490.23|1472.43|1489.56|1471.76|10
1651379970000|2022-05-01 04:39:30|1490.2|1472.4|1490.19|1472.39|1490.21|1472.41|1489.99|1472.19|11
1651379980000|2022-05-01 04:39:40|1490.18|1472.38|1490.19|1472.39|1490.19|1472.39|1490.18|1472.38|6
1651379990000|2022-05-01 04:39:50|1490.18|1472.38|1490.4|1472.6|1490.41|1472.61|1490.18|1472.38|21
1651380000000|2022-05-01 04:40:00|1490.42|1472.62|1490.1|1472.3|1490.49|1472.69|1490.1|1472.3|19
1651380010000|2022-05-01 04:40:10|1490.08|1472.28|1490.26|1472.46|1490.28|1472.48|1490.07|1472.27|16
1651380020000|2022-05-01 04:40:20|1490.25|1472.45|1490.25|1472.45|1490.5|1472.7|1490.24|1472.44|13
1651380030000|2022-05-01 04:40:30|1490.14|1472.34|1489.41|1471.61|1490.14|1472.34|1489.24|1471.44|19
1651380040000|2022-05-01 04:40:40|1489.42|1471.62|1489.48|1471.68|1489.59|1471.79|1489.42|1471.62|17
1651380050000|2022-05-01 04:40:50|1489.47|1471.67|1489.49|1471.69|1489.49|1471.69|1489.46|1471.66|12
1651380060000|2022-05-01 04:41:00|1489.52|1471.72|1489.52|1471.72|1489.57|1471.77|1489.45|1471.65|12
1651380070000|2022-05-01 04:41:10|1489.55|1471.75|1490.3|1472.5|1490.3|1472.5|1489.51|1471.71|10
1651380080000|2022-05-01 04:41:20|1490.33|1472.53|1490.55|1472.75|1490.56|1472.76|1490.33|1472.53|5
1651380090000|2022-05-01 04:41:30|1490.53|1472.73|1490.36|1472.56|1490.53|1472.73|1490.35|1472.55|3
1651380100000|2022-05-01 04:41:40|1490.33|1472.53|1490.3|1472.5|1490.33|1472.53|1490.3|1472.5|2
1651380110000|2022-05-01 04:41:50|1490.28|1472.48|1490.29|1472.49|1490.3|1472.5|1490.28|1472.48|6
1651380120000|2022-05-01 04:42:00|1490.31|1472.51|1490.31|1472.51|1490.31|1472.51|1490.31|1472.51|1
1651380130000|2022-05-01 04:42:10|1490.38|1472.58|1490.38|1472.58|1490.38|1472.58|1490.34|1472.54|6
1651380140000|2022-05-01 04:42:20|1490.41|1472.61|1490.41|1472.61|1490.41|1472.61|1490.41|1472.61|1
1651380160000|2022-05-01 04:42:40|1490.36|1472.56|1490.36|1472.56|1490.36|1472.56|1490.36|1472.56|1
1651380170000|2022-05-01 04:42:50|1490.38|1472.58|1490.38|1472.58|1490.38|1472.58|1490.38|1472.58|1
1651380180000|2022-05-01 04:43:00|1490.36|1472.56|1490.38|1472.58|1490.38|1472.58|1490.36|1472.56|2
1651380190000|2022-05-01 04:43:10|1490.31|1472.51|1490.07|1472.27|1490.31|1472.51|1490.07|1472.27|2
1651380200000|2022-05-01 04:43:20|1490.31|1472.51|1490.35|1472.55|1490.35|1472.55|1490.31|1472.51|2
1651380210000|2022-05-01 04:43:30|1490.36|1472.56|1490.3|1472.5|1490.38|1472.58|1490.3|1472.5|7
1651380220000|2022-05-01 04:43:40|1489.84|1472.04|1489.45|1471.65|1489.84|1472.04|1489.45|1471.65|7
1651380230000|2022-05-01 04:43:50|1489.44|1471.64|1489.46|1471.66|1489.46|1471.66|1489.43|1471.63|3
1651380240000|2022-05-01 04:44:00|1489.47|1471.67|1489.54|1471.74|1489.54|1471.74|1489.45|1471.65|3
1651380250000|2022-05-01 04:44:10|1489.52|1471.72|1489.58|1471.78|1489.58|1471.78|1489.52|1471.72|5
1651380260000|2022-05-01 04:44:20|1489.56|1471.76|1489.65|1471.85|1489.65|1471.85|1489.56|1471.76|2
1651380270000|2022-05-01 04:44:30|1489.63|1471.83|1489.58|1471.78|1489.63|1471.83|1489.54|1471.74|4
1651380280000|2022-05-01 04:44:40|1489.6|1471.8|1489.6|1471.8|1489.6|1471.8|1489.6|1471.8|1
1651380290000|2022-05-01 04:44:50|1489.59|1471.79|1489.6|1471.8|1489.6|1471.8|1489.59|1471.79|4
1651380300000|2022-05-01 04:45:00|1489.59|1471.79|1489.38|1471.58|1489.6|1471.8|1489.38|1471.58|7
1651380310000|2022-05-01 04:45:10|1489.4|1471.6|1489.54|1471.74|1489.54|1471.74|1489.4|1471.6|2
1651380320000|2022-05-01 04:45:20|1489.53|1471.73|1489.53|1471.73|1489.53|1471.73|1489.53|1471.73|1
1651380330000|2022-05-01 04:45:30|1489.54|1471.74|1489.53|1471.73|1489.54|1471.74|1489.53|1471.73|2
1651380340000|2022-05-01 04:45:40|1489.49|1471.69|1489.49|1471.69|1489.49|1471.69|1489.49|1471.69|1
1651380350000|2022-05-01 04:45:50|1489.48|1471.68|1490.17|1472.37|1490.25|1472.45|1489.48|1471.68|16
1651380370000|2022-05-01 04:46:10|1490|1472.2|1489.56|1471.76|1490|1472.2|1489.56|1471.76|9
1651380380000|2022-05-01 04:46:20|1489.55|1471.75|1489.55|1471.75|1489.55|1471.75|1489.55|1471.75|1
1651380390000|2022-05-01 04:46:30|1489.61|1471.81|1489.61|1471.81|1489.61|1471.81|1489.61|1471.81|1
1651380400000|2022-05-01 04:46:40|1489.62|1471.82|1489.59|1471.79|1489.62|1471.82|1489.59|1471.79|3
1651380410000|2022-05-01 04:46:50|1489.57|1471.77|1489.57|1471.77|1489.57|1471.77|1489.57|1471.77|1
1651380420000|2022-05-01 04:47:00|1489.58|1471.78|1489.58|1471.78|1489.58|1471.78|1489.58|1471.78|1
1651380430000|2022-05-01 04:47:10|1489.55|1471.75|1489.55|1471.75|1489.55|1471.75|1489.55|1471.75|1
1651380450000|2022-05-01 04:47:30|1489.54|1471.74|1489.57|1471.77|1489.57|1471.77|1489.54|1471.74|5
1651380460000|2022-05-01 04:47:40|1489.55|1471.75|1489.55|1471.75|1489.55|1471.75|1489.55|1471.75|1
1651380470000|2022-05-01 04:47:50|1489.54|1471.74|1489.27|1471.47|1489.58|1471.78|1489.27|1471.47|7
1651380480000|2022-05-01 04:48:00|1489.28|1471.48|1489.28|1471.48|1489.28|1471.48|1489.28|1471.48|1
1651380490000|2022-05-01 04:48:10|1489.27|1471.47|1489.26|1471.46|1489.28|1471.48|1489.26|1471.46|5
1651380500000|2022-05-01 04:48:20|1489.27|1471.47|1489.26|1471.46|1489.27|1471.47|1489.26|1471.46|4
1651380510000|2022-05-01 04:48:30|1489.27|1471.47|1489.27|1471.47|1489.27|1471.47|1489.27|1471.47|1
1651380520000|2022-05-01 04:48:40|1489.29|1471.49|1488.28|1470.48|1489.29|1471.49|1488.09|1470.29|20
1651380530000|2022-05-01 04:48:50|1488.29|1470.49|1488.62|1470.82|1488.63|1470.83|1488.29|1470.49|12
1651380540000|2022-05-01 04:49:00|1488.64|1470.84|1488.6|1470.8|1488.64|1470.84|1488.6|1470.8|7
1651380550000|2022-05-01 04:49:10|1488.59|1470.79|1488.32|1470.52|1488.59|1470.79|1488.32|1470.52|5
1651380560000|2022-05-01 04:49:20|1488.31|1470.51|1487.36|1469.56|1488.52|1470.72|1487.34|1469.54|16
1651380570000|2022-05-01 04:49:30|1487.32|1469.52|1487.42|1469.62|1487.54|1469.74|1487.32|1469.52|9
1651380580000|2022-05-01 04:49:40|1487.44|1469.64|1487.51|1469.71|1487.52|1469.72|1487.44|1469.64|8
1651380590000|2022-05-01 04:49:50|1487.5|1469.7|1487.47|1469.67|1487.51|1469.71|1487.47|1469.67|4
1651380600000|2022-05-01 04:50:00|1487.45|1469.65|1487.5|1469.7|1487.5|1469.7|1487.44|1469.64|9
1651380610000|2022-05-01 04:50:10|1487.52|1469.72|1486.93|1469.13|1487.52|1469.72|1486.93|1469.13|9
1651380620000|2022-05-01 04:50:20|1486.74|1468.94|1485.15|1467.35|1486.74|1468.94|1485.14|1467.34|22
1651380630000|2022-05-01 04:50:30|1484.81|1467.01|1486.22|1468.42|1486.22|1468.42|1484.81|1467.01|23
1651380640000|2022-05-01 04:50:40|1486.17|1468.37|1486.64|1468.84|1487.25|1469.45|1486.17|1468.37|18
1651380650000|2022-05-01 04:50:50|1486.65|1468.85|1487.4|1469.6|1487.4|1469.6|1486.47|1468.67|19
1651380660000|2022-05-01 04:51:00|1487.41|1469.61|1487.28|1469.48|1487.41|1469.61|1487.14|1469.34|17
1651380670000|2022-05-01 04:51:10|1487.16|1469.36|1487.29|1469.49|1487.29|1469.49|1486.53|1468.73|24
1651380680000|2022-05-01 04:51:20|1487.51|1469.71|1487.52|1469.72|1487.54|1469.74|1487.46|1469.66|7
1651380690000|2022-05-01 04:51:30|1487.54|1469.74|1487.46|1469.66|1487.54|1469.74|1487.38|1469.58|12
1651380700000|2022-05-01 04:51:40|1487.45|1469.65|1486.75|1468.95|1487.45|1469.65|1486.75|1468.95|11
1651380710000|2022-05-01 04:51:50|1486.53|1468.73|1486.51|1468.71|1486.53|1468.73|1486.46|1468.66|5
1651380720000|2022-05-01 04:52:00|1486.46|1468.66|1486.57|1468.77|1486.57|1468.77|1486.46|1468.66|13
1651380730000|2022-05-01 04:52:10|1486.58|1468.78|1488.16|1470.36|1488.19|1470.39|1486.58|1468.78|20
1651380740000|2022-05-01 04:52:20|1488.2|1470.4|1488.27|1470.47|1488.27|1470.47|1488.14|1470.34|5
1651380750000|2022-05-01 04:52:30|1488.14|1470.34|1487.42|1469.62|1488.14|1470.34|1487.4|1469.6|9
1651380760000|2022-05-01 04:52:40|1487.4|1469.6|1487.39|1469.59|1487.42|1469.62|1487.36|1469.56|13
1651380770000|2022-05-01 04:52:50|1487.25|1469.45|1487.45|1469.65|1487.53|1469.73|1487.25|1469.45|9
1651380780000|2022-05-01 04:53:00|1487.48|1469.68|1487.4|1469.6|1487.48|1469.68|1487.38|1469.58|9
1651380790000|2022-05-01 04:53:10|1487.33|1469.53|1487.36|1469.56|1487.41|1469.61|1487.33|1469.53|7
1651380800000|2022-05-01 04:53:20|1487.38|1469.58|1487.39|1469.59|1487.41|1469.61|1487.37|1469.57|6
1651380810000|2022-05-01 04:53:30|1487.37|1469.57|1487.37|1469.57|1487.38|1469.58|1487.34|1469.54|12
1651380820000|2022-05-01 04:53:40|1487.38|1469.58|1487.38|1469.58|1487.39|1469.59|1487.13|1469.33|19
1651380830000|2022-05-01 04:53:50|1487.4|1469.6|1487.49|1469.69|1487.52|1469.72|1487.4|1469.6|6
1651380840000|2022-05-01 04:54:00|1487.53|1469.73|1487.4|1469.6|1487.55|1469.75|1487.38|1469.58|10
1651380850000|2022-05-01 04:54:10|1487.38|1469.58|1487.19|1469.39|1487.48|1469.68|1487.19|1469.39|16
1651380860000|2022-05-01 04:54:20|1487.33|1469.53|1487.34|1469.54|1487.36|1469.56|1487.33|1469.53|5
1651380870000|2022-05-01 04:54:30|1487.35|1469.55|1487.44|1469.64|1487.51|1469.71|1487.35|1469.55|10
1651380880000|2022-05-01 04:54:40|1487.42|1469.62|1487.51|1469.71|1487.51|1469.71|1487.42|1469.62|13
1651380890000|2022-05-01 04:54:50|1487.54|1469.74|1487.48|1469.68|1487.54|1469.74|1487.47|1469.67|6
1651380900000|2022-05-01 04:55:00|1487.49|1469.69|1487.35|1469.55|1487.5|1469.7|1487.25|1469.45|19
1651380910000|2022-05-01 04:55:10|1487.36|1469.56|1487.52|1469.72|1487.6|1469.8|1487.36|1469.56|13
1651380920000|2022-05-01 04:55:20|1487.53|1469.73|1487.73|1469.93|1487.75|1469.95|1487.53|1469.73|11
1651380930000|2022-05-01 04:55:30|1487.71|1469.91|1488.38|1470.58|1488.38|1470.58|1487.61|1469.81|12
1651380950000|2022-05-01 04:55:50|1488.35|1470.55|1488.37|1470.57|1488.37|1470.57|1488.35|1470.55|2
1651380960000|2022-05-01 04:56:00|1488.46|1470.66|1489.29|1471.49|1489.29|1471.49|1488.46|1470.66|9
1651380970000|2022-05-01 04:56:10|1489.28|1471.48|1489.38|1471.58|1489.38|1471.58|1489.25|1471.45|6
1651380980000|2022-05-01 04:56:20|1489.36|1471.56|1490.35|1472.55|1490.38|1472.58|1489.36|1471.56|16
1651380990000|2022-05-01 04:56:30|1490.32|1472.52|1490.46|1472.66|1490.52|1472.72|1490.32|1472.52|9
1651381000000|2022-05-01 04:56:40|1490.34|1472.54|1490.38|1472.58|1490.38|1472.58|1490.34|1472.54|4
1651381010000|2022-05-01 04:56:50|1490.39|1472.59|1490.51|1472.71|1490.68|1472.88|1490.35|1472.55|9
1651381020000|2022-05-01 04:57:00|1490.4|1472.6|1489.52|1471.72|1490.4|1472.6|1489.52|1471.72|11
1651381030000|2022-05-01 04:57:10|1489.33|1471.53|1489.31|1471.51|1489.33|1471.53|1489.31|1471.51|3
1651381040000|2022-05-01 04:57:20|1489.35|1471.55|1489.36|1471.56|1489.4|1471.6|1489.3|1471.5|11
1651381050000|2022-05-01 04:57:30|1489.38|1471.58|1489.66|1471.86|1489.69|1471.89|1489.38|1471.58|13
1651381060000|2022-05-01 04:57:40|1489.65|1471.85|1489.89|1472.09|1489.89|1472.09|1489.65|1471.85|7
1651381070000|2022-05-01 04:57:50|1489.9|1472.1|1489.51|1471.71|1489.91|1472.11|1489.5|1471.7|17
1651381080000|2022-05-01 04:58:00|1489.5|1471.7|1489.41|1471.61|1489.5|1471.7|1489.41|1471.61|7
1651381090000|2022-05-01 04:58:10|1489.42|1471.62|1489.79|1471.99|1489.81|1472.01|1489.41|1471.61|11
1651381100000|2022-05-01 04:58:20|1489.76|1471.96|1489.66|1471.86|1489.77|1471.97|1489.66|1471.86|13
1651381110000|2022-05-01 04:58:30|1489.69|1471.89|1490.34|1472.54|1490.34|1472.54|1489.59|1471.79|21
1651381120000|2022-05-01 04:58:40|1490.33|1472.53|1490.56|1472.76|1490.57|1472.77|1490.29|1472.49|18
1651381130000|2022-05-01 04:58:50|1490.59|1472.79|1490.77|1472.97|1490.77|1472.97|1490.42|1472.62|8
1651381140000|2022-05-01 04:59:00|1490.78|1472.98|1490.79|1472.99|1490.79|1472.99|1490.7|1472.9|8
1651381150000|2022-05-01 04:59:10|1490.7|1472.9|1490.67|1472.87|1490.7|1472.9|1490.53|1472.73|9
1651381160000|2022-05-01 04:59:20|1490.77|1472.97|1490.71|1472.91|1490.77|1472.97|1490.66|1472.86|6
1651381170000|2022-05-01 04:59:30|1490.66|1472.86|1490.71|1472.91|1490.71|1472.91|1490.59|1472.79|12
1651381180000|2022-05-01 04:59:40|1490.66|1472.86|1490.71|1472.91|1490.72|1472.92|1490.66|1472.86|10
1651381190000|2022-05-01 04:59:50|1490.72|1472.92|1490.67|1472.87|1490.72|1472.92|1490.5|1472.7|18
1651381200000|2022-05-01 05:00:00|1490.66|1472.86|1491.67|1473.87|1491.67|1473.87|1490.66|1472.86|16
1651381210000|2022-05-01 05:00:10|1491.87|1474.07|1492.46|1474.66|1492.53|1474.73|1491.87|1474.07|9
1651381220000|2022-05-01 05:00:20|1492.51|1474.71|1493.72|1475.92|1493.8|1476|1492.51|1474.71|19
1651381230000|2022-05-01 05:00:30|1493.83|1476.03|1494.64|1476.84|1494.66|1476.86|1493.83|1476.03|16
1651381240000|2022-05-01 05:00:40|1494.66|1476.86|1494.52|1476.72|1494.66|1476.86|1494.52|1476.72|11
1651381250000|2022-05-01 05:00:50|1494.53|1476.73|1495.34|1477.54|1495.34|1477.54|1494.53|1476.73|14
1651381260000|2022-05-01 05:01:00|1495.36|1477.56|1494.6|1476.8|1495.45|1477.65|1494.6|1476.8|11
1651381270000|2022-05-01 05:01:10|1494.59|1476.79|1494.58|1476.78|1494.66|1476.86|1494.43|1476.63|10
1651381280000|2022-05-01 05:01:20|1494.66|1476.86|1494.69|1476.89|1494.88|1477.08|1494.52|1476.72|16
1651381290000|2022-05-01 05:01:30|1494.76|1476.96|1494.85|1477.05|1494.85|1477.05|1494.69|1476.89|9
1651381300000|2022-05-01 05:01:40|1494.77|1476.97|1494.86|1477.06|1494.86|1477.06|1494.77|1476.97|6
1651381310000|2022-05-01 05:01:50|1494.85|1477.05|1494.56|1476.76|1494.85|1477.05|1494.51|1476.71|17
1651381320000|2022-05-01 05:02:00|1494.55|1476.75|1493.6|1475.8|1494.55|1476.75|1493.6|1475.8|18
1651381330000|2022-05-01 05:02:10|1493.62|1475.82|1493.45|1475.65|1493.62|1475.82|1493.45|1475.65|7
1651381340000|2022-05-01 05:02:20|1493.5|1475.7|1493.86|1476.06|1493.86|1476.06|1493.45|1475.65|12
1651381350000|2022-05-01 05:02:30|1493.74|1475.94|1493.44|1475.64|1493.79|1475.99|1493.4|1475.6|13
1651381360000|2022-05-01 05:02:40|1493.46|1475.66|1493.38|1475.58|1493.63|1475.83|1493.38|1475.58|8
1651381370000|2022-05-01 05:02:50|1493.27|1475.47|1493.33|1475.53|1493.38|1475.58|1493.15|1475.35|6
1651381380000|2022-05-01 05:03:00|1493.3|1475.5|1493.31|1475.51|1493.31|1475.51|1493.3|1475.5|4
1651381390000|2022-05-01 05:03:10|1493.39|1475.59|1493.73|1475.93|1493.73|1475.93|1493.39|1475.59|9
1651381400000|2022-05-01 05:03:20|1493.72|1475.92|1493.7|1475.9|1493.92|1476.12|1493.69|1475.89|18
1651381410000|2022-05-01 05:03:30|1493.56|1475.76|1493.62|1475.82|1493.62|1475.82|1493.56|1475.76|8
1651381420000|2022-05-01 05:03:40|1493.68|1475.88|1493.72|1475.92|1493.72|1475.92|1493.67|1475.87|8
1651381430000|2022-05-01 05:03:50|1493.69|1475.89|1493.71|1475.91|1493.71|1475.91|1493.68|1475.88|3
1651381440000|2022-05-01 05:04:00|1493.72|1475.92|1493.71|1475.91|1493.73|1475.93|1493.71|1475.91|5
1651381450000|2022-05-01 05:04:10|1493.75|1475.95|1493.55|1475.75|1493.75|1475.95|1493.55|1475.75|5
1651381460000|2022-05-01 05:04:20|1493.56|1475.76|1493.62|1475.82|1493.67|1475.87|1493.55|1475.75|5
1651381470000|2022-05-01 05:04:30|1493.61|1475.81|1493.92|1476.12|1493.92|1476.12|1493.61|1475.81|14
1651381480000|2022-05-01 05:04:40|1493.88|1476.08|1494.01|1476.21|1494.02|1476.22|1493.87|1476.07|13
1651381490000|2022-05-01 05:04:50|1494.27|1476.47|1494.5|1476.7|1494.5|1476.7|1494.27|1476.47|8
1651381500000|2022-05-01 05:05:00|1494.56|1476.76|1494.5|1476.7|1494.56|1476.76|1494.5|1476.7|9
1651381510000|2022-05-01 05:05:10|1494.51|1476.71|1493.54|1475.74|1494.53|1476.73|1493.54|1475.74|12
1651381520000|2022-05-01 05:05:20|1493.57|1475.77|1493.56|1475.76|1493.62|1475.82|1493.54|1475.74|11
1651381530000|2022-05-01 05:05:30|1493.48|1475.68|1493.57|1475.77|1493.67|1475.87|1493.3|1475.5|16
1651381540000|2022-05-01 05:05:40|1493.56|1475.76|1493.56|1475.76|1493.56|1475.76|1493.56|1475.76|1
1651381550000|2022-05-01 05:05:50|1493.58|1475.78|1493.5|1475.7|1493.58|1475.78|1493.5|1475.7|5
1651381560000|2022-05-01 05:06:00|1493.49|1475.69|1493.52|1475.72|1493.56|1475.76|1493.49|1475.69|5
1651381570000|2022-05-01 05:06:10|1493.51|1475.71|1491.83|1474.03|1493.51|1475.71|1491.7|1473.9|22
1651381580000|2022-05-01 05:06:20|1491.7|1473.9|1491.54|1473.74|1491.83|1474.03|1491.51|1473.71|10
1651381590000|2022-05-01 05:06:30|1491.57|1473.77|1491.73|1473.93|1491.73|1473.93|1491.56|1473.76|6
1651381600000|2022-05-01 05:06:40|1491.75|1473.95|1492.43|1474.63|1492.46|1474.66|1491.74|1473.94|17
1651381610000|2022-05-01 05:06:50|1492.45|1474.65|1492.3|1474.5|1492.63|1474.83|1492.3|1474.5|12
1651381620000|2022-05-01 05:07:00|1492.29|1474.49|1492.15|1474.35|1492.34|1474.54|1492.15|1474.35|9
1651381630000|2022-05-01 05:07:10|1492.14|1474.34|1490.61|1472.81|1492.14|1474.34|1490.61|1472.81|18
1651381640000|2022-05-01 05:07:20|1490.59|1472.79|1493.44|1475.64|1493.46|1475.66|1490.59|1472.79|33
1651381650000|2022-05-01 05:07:30|1493.43|1475.63|1493.42|1475.62|1493.54|1475.74|1493.41|1475.61|9
1651381660000|2022-05-01 05:07:40|1493.51|1475.71|1493.49|1475.69|1493.52|1475.72|1493.49|1475.69|7
1651381670000|2022-05-01 05:07:50|1493.45|1475.65|1494.28|1476.48|1494.3|1476.5|1493.45|1475.65|11
1651381680000|2022-05-01 05:08:00|1494.25|1476.45|1494.47|1476.67|1494.47|1476.67|1494.2|1476.4|8
1651381690000|2022-05-01 05:08:10|1494.46|1476.66|1494.47|1476.67|1494.47|1476.67|1494.46|1476.66|4
1651381700000|2022-05-01 05:08:20|1494.46|1476.66|1494.53|1476.73|1494.62|1476.82|1494.41|1476.61|9
1651381710000|2022-05-01 05:08:30|1494.6|1476.8|1495.42|1477.62|1495.47|1477.67|1494.6|1476.8|17
1651381720000|2022-05-01 05:08:40|1495.41|1477.61|1495.33|1477.53|1495.44|1477.64|1495.33|1477.53|6
1651381730000|2022-05-01 05:08:50|1495.45|1477.65|1495.59|1477.79|1495.68|1477.88|1495.45|1477.65|7
1651381740000|2022-05-01 05:09:00|1495.68|1477.88|1495.46|1477.66|1495.68|1477.88|1495.46|1477.66|7
1651381750000|2022-05-01 05:09:10|1495.43|1477.63|1495.46|1477.66|1495.47|1477.67|1495.43|1477.63|5
1651381760000|2022-05-01 05:09:20|1495.48|1477.68|1495.52|1477.72|1495.56|1477.76|1495.48|1477.68|6
1651381770000|2022-05-01 05:09:30|1495.51|1477.71|1495.6|1477.8|1495.62|1477.82|1495.51|1477.71|6
1651381780000|2022-05-01 05:09:40|1495.59|1477.79|1496.41|1478.61|1496.41|1478.61|1495.59|1477.79|11
1651381790000|2022-05-01 05:09:50|1496.39|1478.59|1496.53|1478.73|1496.57|1478.77|1496.37|1478.57|8
1651381800000|2022-05-01 05:10:00|1496.62|1478.82|1497.47|1479.67|1497.53|1479.73|1496.62|1478.82|20
1651381810000|2022-05-01 05:10:10|1497.55|1479.75|1497.65|1479.85|1498.34|1480.54|1497.55|1479.75|21
1651381820000|2022-05-01 05:10:20|1497.64|1479.84|1498.34|1480.54|1498.35|1480.55|1497.64|1479.84|18
1651381830000|2022-05-01 05:10:30|1498.35|1480.55|1499.37|1481.57|1499.37|1481.57|1498.35|1480.55|14
1651381840000|2022-05-01 05:10:40|1499.35|1481.55|1499.48|1481.68|1499.48|1481.68|1499.35|1481.55|2
1651381850000|2022-05-01 05:10:50|1499.6|1481.8|1499.63|1481.83|1499.63|1481.83|1499.47|1481.67|11
1651381860000|2022-05-01 05:11:00|1499.74|1481.94|1501.68|1483.88|1501.68|1483.88|1499.74|1481.94|28
1651381870000|2022-05-01 05:11:10|1501.66|1483.86|1502.18|1484.38|1502.18|1484.38|1501.66|1483.86|9
1651381880000|2022-05-01 05:11:20|1502.29|1484.49|1503.52|1485.72|1504.16|1486.36|1502.29|1484.49|18
1651381890000|2022-05-01 05:11:30|1503.5|1485.7|1503.5|1485.7|1503.62|1485.82|1503.39|1485.59|24
1651381900000|2022-05-01 05:11:40|1503.57|1485.77|1505.66|1487.86|1505.66|1487.86|1503.48|1485.68|24
1651381910000|2022-05-01 05:11:50|1505.97|1488.17|1504.9|1487.1|1506.83|1489.03|1504.63|1486.83|31
1651381920000|2022-05-01 05:12:00|1505.15|1487.35|1505.61|1487.81|1506.25|1488.45|1505.15|1487.35|22
1651381930000|2022-05-01 05:12:10|1505.63|1487.83|1505.9|1488.1|1506.52|1488.72|1505.63|1487.83|22
1651381940000|2022-05-01 05:12:20|1505.88|1488.08|1505.61|1487.81|1505.92|1488.12|1505.61|1487.81|15
1651381950000|2022-05-01 05:12:30|1505.63|1487.83|1506.42|1488.62|1506.58|1488.78|1505.63|1487.83|21
1651381960000|2022-05-01 05:12:40|1506.44|1488.64|1506.53|1488.73|1506.55|1488.75|1506.44|1488.64|9
1651381970000|2022-05-01 05:12:50|1506.55|1488.75|1506.39|1488.59|1506.56|1488.76|1506.39|1488.59|9
1651381980000|2022-05-01 05:13:00|1506.41|1488.61|1505.55|1487.75|1506.41|1488.61|1504.84|1487.04|28
1651381990000|2022-05-01 05:13:10|1505.57|1487.77|1506.38|1488.58|1506.38|1488.58|1505.57|1487.77|19
1651382000000|2022-05-01 05:13:20|1506.41|1488.61|1507.31|1489.51|1507.31|1489.51|1506.36|1488.56|23
1651382010000|2022-05-01 05:13:30|1507.32|1489.52|1507.43|1489.63|1507.43|1489.63|1507.26|1489.46|11
1651382020000|2022-05-01 05:13:40|1507.34|1489.54|1507.37|1489.57|1507.43|1489.63|1507.34|1489.54|7
1651382030000|2022-05-01 05:13:50|1507.23|1489.43|1506.65|1488.85|1507.37|1489.57|1506.65|1488.85|10
1651382040000|2022-05-01 05:14:00|1506.64|1488.84|1506.7|1488.9|1507.24|1489.44|1506.64|1488.84|24
1651382050000|2022-05-01 05:14:10|1506.84|1489.04|1507.97|1490.17|1507.97|1490.17|1506.84|1489.04|18
1651382060000|2022-05-01 05:14:20|1508.02|1490.22|1507.31|1489.51|1508.29|1490.49|1507.31|1489.51|20
1651382070000|2022-05-01 05:14:30|1507.26|1489.46|1508.05|1490.25|1508.08|1490.28|1506.95|1489.15|21
1651382080000|2022-05-01 05:14:40|1508.32|1490.52|1508.04|1490.24|1508.33|1490.53|1508.04|1490.24|5
1651382090000|2022-05-01 05:14:50|1507.99|1490.19|1509.03|1491.23|1509.03|1491.23|1507.97|1490.17|11
1651382100000|2022-05-01 05:15:00|1509.32|1491.52|1510.72|1492.92|1511.44|1493.64|1509.32|1491.52|24
1651382110000|2022-05-01 05:15:10|1510.68|1492.88|1509.5|1491.7|1510.81|1493.01|1509.49|1491.69|23
1651382120000|2022-05-01 05:15:20|1509.51|1491.71|1511.31|1493.51|1511.31|1493.51|1509.51|1491.71|20
1651382130000|2022-05-01 05:15:30|1511.32|1493.52|1512.15|1494.35|1512.15|1494.35|1511.31|1493.51|11
1651382140000|2022-05-01 05:15:40|1511.65|1493.85|1511.47|1493.67|1511.65|1493.85|1511.47|1493.67|10
1651382150000|2022-05-01 05:15:50|1511.53|1493.73|1512.18|1494.38|1512.18|1494.38|1511.53|1493.73|12
1651382160000|2022-05-01 05:16:00|1512.2|1494.4|1512.27|1494.47|1512.27|1494.47|1512.2|1494.4|9
1651382170000|2022-05-01 05:16:10|1512.34|1494.54|1512.48|1494.68|1514.26|1496.46|1512.34|1494.54|31
1651382180000|2022-05-01 05:16:20|1512.5|1494.7|1511.71|1493.91|1512.78|1494.98|1511.71|1493.91|17
1651382190000|2022-05-01 05:16:30|1511.66|1493.86|1511.42|1493.62|1511.66|1493.86|1511.41|1493.61|18
1651382200000|2022-05-01 05:16:40|1511.36|1493.56|1510.62|1492.82|1511.4|1493.6|1510.62|1492.82|15
1651382210000|2022-05-01 05:16:50|1510.61|1492.81|1510.34|1492.54|1510.67|1492.87|1510.34|1492.54|14
1651382220000|2022-05-01 05:17:00|1510.28|1492.48|1508.64|1490.84|1510.28|1492.48|1508.64|1490.84|20
1651382230000|2022-05-01 05:17:10|1508.44|1490.64|1506.43|1488.63|1508.46|1490.66|1506.43|1488.63|22
1651382240000|2022-05-01 05:17:20|1506.44|1488.64|1506.54|1488.74|1508.41|1490.61|1506.44|1488.64|31
1651382250000|2022-05-01 05:17:30|1506.53|1488.73|1506|1488.2|1506.53|1488.73|1505.89|1488.09|12
1651382260000|2022-05-01 05:17:40|1505.89|1488.09|1504.48|1486.68|1505.89|1488.09|1504.48|1486.68|22
1651382270000|2022-05-01 05:17:50|1504.39|1486.59|1505.45|1487.65|1505.45|1487.65|1503.72|1485.92|23
1651382280000|2022-05-01 05:18:00|1506.04|1488.24|1506.66|1488.86|1507.32|1489.52|1506.04|1488.24|17
1651382290000|2022-05-01 05:18:10|1506.36|1488.56|1506.55|1488.75|1506.56|1488.76|1506.36|1488.56|9
1651382300000|2022-05-01 05:18:20|1506.53|1488.73|1506.35|1488.55|1506.53|1488.73|1506.35|1488.55|5
1651382310000|2022-05-01 05:18:30|1506.37|1488.57|1505.93|1488.13|1506.37|1488.57|1505.52|1487.72|22
1651382320000|2022-05-01 05:18:40|1505.86|1488.06|1506.31|1488.51|1506.31|1488.51|1505.66|1487.86|12
1651382330000|2022-05-01 05:18:50|1506.3|1488.5|1506.32|1488.52|1506.36|1488.56|1505.71|1487.91|18
1651382340000|2022-05-01 05:19:00|1506.33|1488.53|1505.53|1487.73|1506.33|1488.53|1505.51|1487.71|15
1651382350000|2022-05-01 05:19:10|1505.64|1487.84|1505.54|1487.74|1505.68|1487.88|1505.54|1487.74|6
1651382360000|2022-05-01 05:19:20|1505.56|1487.76|1506.3|1488.5|1506.3|1488.5|1505.56|1487.76|11
1651382370000|2022-05-01 05:19:30|1506.31|1488.51|1507.28|1489.48|1507.28|1489.48|1506.26|1488.46|17
1651382380000|2022-05-01 05:19:40|1507.29|1489.49|1507.32|1489.52|1507.33|1489.53|1507.28|1489.48|8
1651382390000|2022-05-01 05:19:50|1507.52|1489.72|1506.61|1488.81|1507.52|1489.72|1506.61|1488.81|17
1651382400000|2022-05-01 05:20:00|1506.52|1488.72|1507.67|1489.87|1507.67|1489.87|1506.52|1488.72|17
1651382410000|2022-05-01 05:20:10|1507.74|1489.94|1507.5|1489.7|1508.11|1490.31|1507|1489.2|29
1651382420000|2022-05-01 05:20:20|1507.51|1489.71|1508.24|1490.44|1508.32|1490.52|1507.36|1489.56|23
1651382430000|2022-05-01 05:20:30|1508.3|1490.5|1509.17|1491.37|1509.25|1491.45|1508.3|1490.5|14
1651382440000|2022-05-01 05:20:40|1509.15|1491.35|1510.33|1492.53|1510.33|1492.53|1509.15|1491.35|26
1651382450000|2022-05-01 05:20:50|1510.35|1492.55|1510.28|1492.48|1510.37|1492.57|1510.22|1492.42|21
1651382460000|2022-05-01 05:21:00|1510.25|1492.45|1510|1492.2|1510.28|1492.48|1509.61|1491.81|16
1651382470000|2022-05-01 05:21:10|1510.13|1492.33|1511.19|1493.39|1511.23|1493.43|1510.13|1492.33|17
1651382480000|2022-05-01 05:21:20|1511.45|1493.65|1511.42|1493.62|1511.45|1493.65|1511.38|1493.58|7
1651382490000|2022-05-01 05:21:30|1511.38|1493.58|1511.33|1493.53|1511.38|1493.58|1511.33|1493.53|3
1651382500000|2022-05-01 05:21:40|1511.41|1493.61|1511.43|1493.63|1511.98|1494.18|1511.33|1493.53|15
1651382510000|2022-05-01 05:21:50|1511.59|1493.79|1511.61|1493.81|1511.61|1493.81|1511.41|1493.61|14
1651382520000|2022-05-01 05:22:00|1511.62|1493.82|1511.62|1493.82|1511.72|1493.92|1511.61|1493.81|11
1651382530000|2022-05-01 05:22:10|1511.49|1493.69|1510.26|1492.46|1511.49|1493.69|1510.2|1492.4|16
1651382540000|2022-05-01 05:22:20|1510.33|1492.53|1510.5|1492.7|1510.5|1492.7|1510.32|1492.52|9
1651382550000|2022-05-01 05:22:30|1510.46|1492.66|1509.75|1491.95|1510.46|1492.66|1509.75|1491.95|7
1651382560000|2022-05-01 05:22:40|1509.73|1491.93|1510.35|1492.55|1510.37|1492.57|1509.5|1491.7|17
1651382570000|2022-05-01 05:22:50|1510.36|1492.56|1510.34|1492.54|1510.37|1492.57|1510.3|1492.5|7
1651382580000|2022-05-01 05:23:00|1510.35|1492.55|1510.66|1492.86|1510.66|1492.86|1510.35|1492.55|17
1651382590000|2022-05-01 05:23:10|1510.65|1492.85|1510.67|1492.87|1510.86|1493.06|1510.58|1492.78|21
1651382600000|2022-05-01 05:23:20|1510.66|1492.86|1510.58|1492.78|1510.67|1492.87|1510.58|1492.78|11
1651382610000|2022-05-01 05:23:30|1510.56|1492.76|1511.64|1493.84|1511.71|1493.91|1510.48|1492.68|26
1651382620000|2022-05-01 05:23:40|1511.47|1493.67|1511.55|1493.75|1511.56|1493.76|1511.47|1493.67|9
1651382630000|2022-05-01 05:23:50|1511.36|1493.56|1511.48|1493.68|1511.49|1493.69|1511.34|1493.54|8
1651382640000|2022-05-01 05:24:00|1511.49|1493.69|1511.51|1493.71|1511.52|1493.72|1511.48|1493.68|8
1651382650000|2022-05-01 05:24:10|1511.52|1493.72|1510.73|1492.93|1511.53|1493.73|1510.73|1492.93|10
1651382660000|2022-05-01 05:24:20|1510.69|1492.89|1510.03|1492.23|1510.69|1492.89|1510.03|1492.23|11
1651382670000|2022-05-01 05:24:30|1509.9|1492.1|1509.5|1491.7|1509.9|1492.1|1508.72|1490.92|29
1651382680000|2022-05-01 05:24:40|1509.53|1491.73|1510.28|1492.48|1510.28|1492.48|1509.38|1491.58|24
1651382690000|2022-05-01 05:24:50|1510.3|1492.5|1510.5|1492.7|1510.5|1492.7|1510.3|1492.5|9
1651382700000|2022-05-01 05:25:00|1510.49|1492.69|1509.63|1491.83|1510.49|1492.69|1509.63|1491.83|10
1651382710000|2022-05-01 05:25:10|1509.64|1491.84|1508.75|1490.95|1509.64|1491.84|1508.71|1490.91|10
1651382720000|2022-05-01 05:25:20|1508.74|1490.94|1509.36|1491.56|1509.5|1491.7|1508.65|1490.85|22
1651382730000|2022-05-01 05:25:30|1509.37|1491.57|1508.54|1490.74|1509.37|1491.57|1508.54|1490.74|12
1651382740000|2022-05-01 05:25:40|1508.53|1490.73|1508.52|1490.72|1508.54|1490.74|1508.52|1490.72|6
1651382750000|2022-05-01 05:25:50|1508.53|1490.73|1507.59|1489.79|1508.53|1490.73|1507.59|1489.79|10
1651382760000|2022-05-01 05:26:00|1507.57|1489.77|1508.42|1490.62|1508.42|1490.62|1507.57|1489.77|18
1651382770000|2022-05-01 05:26:10|1508.48|1490.68|1510.04|1492.24|1510.07|1492.27|1508.48|1490.68|22
1651382780000|2022-05-01 05:26:20|1509.94|1492.14|1509.5|1491.7|1509.94|1492.14|1508.5|1490.7|27
1651382790000|2022-05-01 05:26:30|1509.52|1491.72|1510.71|1492.91|1510.71|1492.91|1509.52|1491.72|26
1651382800000|2022-05-01 05:26:40|1510.7|1492.9|1510.63|1492.83|1510.7|1492.9|1510.59|1492.79|11
1651382810000|2022-05-01 05:26:50|1510.68|1492.88|1511.34|1493.54|1511.34|1493.54|1510.68|1492.88|12
1651382820000|2022-05-01 05:27:00|1511.35|1493.55|1511.35|1493.55|1511.54|1493.74|1511.25|1493.45|16
1651382830000|2022-05-01 05:27:10|1511.39|1493.59|1511.75|1493.95|1512.06|1494.26|1511.39|1493.59|16
1651382840000|2022-05-01 05:27:20|1511.74|1493.94|1511.6|1493.8|1511.82|1494.02|1511.58|1493.78|18
1651382850000|2022-05-01 05:27:30|1511.58|1493.78|1511.12|1493.32|1511.77|1493.97|1511.12|1493.32|22
1651382860000|2022-05-01 05:27:40|1511.07|1493.27|1512.39|1494.59|1512.51|1494.71|1510.68|1492.88|23
1651382870000|2022-05-01 05:27:50|1512.38|1494.58|1512.75|1494.95|1512.75|1494.95|1512.38|1494.58|15
1651382880000|2022-05-01 05:28:00|1512.96|1495.16|1513.32|1495.52|1513.35|1495.55|1512.96|1495.16|7
1651382890000|2022-05-01 05:28:10|1513.3|1495.5|1512.71|1494.91|1513.3|1495.5|1512.51|1494.71|19
1651382900000|2022-05-01 05:28:20|1512.72|1494.92|1512.62|1494.82|1512.73|1494.93|1512.57|1494.77|17
1651382910000|2022-05-01 05:28:30|1512.73|1494.93|1511.72|1493.92|1512.73|1494.93|1511.43|1493.63|26
1651382920000|2022-05-01 05:28:40|1511.73|1493.93|1512.07|1494.27|1512.64|1494.84|1511.73|1493.93|22
1651382930000|2022-05-01 05:28:50|1512.14|1494.34|1512.83|1495.03|1512.84|1495.04|1512.14|1494.34|12
1651382940000|2022-05-01 05:29:00|1512.84|1495.04|1512.86|1495.06|1513.02|1495.22|1512.81|1495.01|13
1651382950000|2022-05-01 05:29:10|1512.85|1495.05|1513.1|1495.3|1513.63|1495.83|1512.85|1495.05|25
1651382960000|2022-05-01 05:29:20|1513.01|1495.21|1512.82|1495.02|1513.12|1495.32|1512.82|1495.02|12
1651382970000|2022-05-01 05:29:30|1512.81|1495.01|1512.23|1494.43|1512.81|1495.01|1512.18|1494.38|9
1651382980000|2022-05-01 05:29:40|1512.1|1494.3|1511.88|1494.08|1512.14|1494.34|1511.8|1494|17
1651382990000|2022-05-01 05:29:50|1511.93|1494.13|1512.59|1494.79|1512.59|1494.79|1511.86|1494.06|15
1651383000000|2022-05-01 05:30:00|1512.64|1494.84|1512.8|1495|1512.82|1495.02|1512.42|1494.62|20
1651383010000|2022-05-01 05:30:10|1512.76|1494.96|1512.96|1495.16|1512.98|1495.18|1512.76|1494.96|14
1651383020000|2022-05-01 05:30:20|1512.95|1495.15|1513.53|1495.73|1513.54|1495.74|1512.94|1495.14|14
1651383030000|2022-05-01 05:30:30|1513.57|1495.77|1514.67|1496.87|1514.69|1496.89|1513.54|1495.74|20
1651383040000|2022-05-01 05:30:40|1514.71|1496.91|1515.43|1497.63|1515.57|1497.77|1514.71|1496.91|19
1651383050000|2022-05-01 05:30:50|1515.42|1497.62|1513.92|1496.12|1515.42|1497.62|1513.92|1496.12|16
1651383060000|2022-05-01 05:31:00|1513.84|1496.04|1514.02|1496.22|1514.52|1496.72|1513.61|1495.81|23
1651383070000|2022-05-01 05:31:10|1513.94|1496.14|1514.3|1496.5|1514.3|1496.5|1513.47|1495.67|16
1651383080000|2022-05-01 05:31:20|1514.29|1496.49|1513.53|1495.73|1514.29|1496.49|1513.53|1495.73|11
1651383090000|2022-05-01 05:31:30|1513.52|1495.72|1512.42|1494.62|1513.52|1495.72|1512.38|1494.58|16
1651383100000|2022-05-01 05:31:40|1512.31|1494.51|1510.72|1492.92|1512.31|1494.51|1510.72|1492.92|27
1651383110000|2022-05-01 05:31:50|1510.69|1492.89|1510.48|1492.68|1510.69|1492.89|1510.4|1492.6|14
1651383120000|2022-05-01 05:32:00|1510.45|1492.65|1510.48|1492.68|1510.72|1492.92|1510.4|1492.6|20
1651383130000|2022-05-01 05:32:10|1510.46|1492.66|1512.43|1494.63|1512.44|1494.64|1510.39|1492.59|27
1651383140000|2022-05-01 05:32:20|1512.44|1494.64|1512.54|1494.74|1512.54|1494.74|1511.96|1494.16|21
1651383150000|2022-05-01 05:32:30|1512.53|1494.73|1512.6|1494.8|1512.65|1494.85|1512.51|1494.71|7
1651383160000|2022-05-01 05:32:40|1512.65|1494.85|1512.54|1494.74|1512.69|1494.89|1512.53|1494.73|13
1651383170000|2022-05-01 05:32:50|1512.53|1494.73|1512.52|1494.72|1512.55|1494.75|1512.47|1494.67|14
1651383180000|2022-05-01 05:33:00|1512.53|1494.73|1512.45|1494.65|1512.63|1494.83|1512.45|1494.65|14
1651383190000|2022-05-01 05:33:10|1512.39|1494.59|1512.36|1494.56|1512.39|1494.59|1512.3|1494.5|5
1651383200000|2022-05-01 05:33:20|1512.35|1494.55|1512.38|1494.58|1512.41|1494.61|1512.35|1494.55|4
1651383210000|2022-05-01 05:33:30|1512.35|1494.55|1512.35|1494.55|1512.37|1494.57|1512.33|1494.53|6
1651383220000|2022-05-01 05:33:40|1512.32|1494.52|1512.61|1494.81|1512.61|1494.81|1512.32|1494.52|16
1651383230000|2022-05-01 05:33:50|1512.56|1494.76|1512.64|1494.84|1512.67|1494.87|1512.56|1494.76|13
1651383240000|2022-05-01 05:34:00|1512.62|1494.82|1512.63|1494.83|1512.63|1494.83|1512.61|1494.81|4
1651383250000|2022-05-01 05:34:10|1512.62|1494.82|1512.62|1494.82|1512.62|1494.82|1512.62|1494.82|1
1651383260000|2022-05-01 05:34:20|1512.65|1494.85|1513.42|1495.62|1513.42|1495.62|1512.64|1494.84|20
1651383270000|2022-05-01 05:34:30|1513.55|1495.75|1514.08|1496.28|1514.22|1496.42|1513.55|1495.75|16
1651383280000|2022-05-01 05:34:40|1514.1|1496.3|1514.1|1496.3|1514.1|1496.3|1514.08|1496.28|5
1651383290000|2022-05-01 05:34:50|1514.18|1496.38|1512.76|1494.96|1514.18|1496.38|1512.76|1494.96|17
1651383300000|2022-05-01 05:35:00|1512.71|1494.91|1512.51|1494.71|1512.77|1494.97|1512.08|1494.28|21
1651383310000|2022-05-01 05:35:10|1512.55|1494.75|1512.48|1494.68|1512.57|1494.77|1512.48|1494.68|12
1651383320000|2022-05-01 05:35:20|1512.52|1494.72|1512.73|1494.93|1512.77|1494.97|1512.48|1494.68|13
1651383330000|2022-05-01 05:35:30|1512.65|1494.85|1512.55|1494.75|1512.69|1494.89|1512.54|1494.74|16
1651383340000|2022-05-01 05:35:40|1512.59|1494.79|1513.14|1495.34|1513.14|1495.34|1512.55|1494.75|17
1651383350000|2022-05-01 05:35:50|1513.24|1495.44|1512.55|1494.75|1513.34|1495.54|1512.55|1494.75|20
1651383360000|2022-05-01 05:36:00|1512.56|1494.76|1513.25|1495.45|1513.26|1495.46|1512.55|1494.75|21
1651383370000|2022-05-01 05:36:10|1513.24|1495.44|1513.29|1495.49|1513.29|1495.49|1512.49|1494.69|20
1651383380000|2022-05-01 05:36:20|1513.28|1495.48|1513.52|1495.72|1513.54|1495.74|1513.19|1495.39|21
1651383390000|2022-05-01 05:36:30|1513.53|1495.73|1513.48|1495.68|1513.75|1495.95|1513.43|1495.63|15
1651383400000|2022-05-01 05:36:40|1513.47|1495.67|1513|1495.2|1513.47|1495.67|1512.98|1495.18|15
1651383410000|2022-05-01 05:36:50|1513.01|1495.21|1513.41|1495.61|1513.46|1495.66|1512.95|1495.15|26
1651383420000|2022-05-01 05:37:00|1513.42|1495.62|1513.44|1495.64|1513.48|1495.68|1513.37|1495.57|10
1651383430000|2022-05-01 05:37:10|1513.45|1495.65|1511.59|1493.79|1513.47|1495.67|1511.59|1493.79|21
1651383440000|2022-05-01 05:37:20|1511.65|1493.85|1511.68|1493.88|1511.68|1493.88|1511.65|1493.85|2
1651383450000|2022-05-01 05:37:30|1511.72|1493.92|1512.33|1494.53|1512.37|1494.57|1511.72|1493.92|12
1651383460000|2022-05-01 05:37:40|1512.42|1494.62|1512.39|1494.59|1512.43|1494.63|1512.39|1494.59|10
1651383470000|2022-05-01 05:37:50|1512.35|1494.55|1511.72|1493.92|1512.35|1494.55|1511.58|1493.78|15
1651383480000|2022-05-01 05:38:00|1511.86|1494.06|1511.8|1494|1511.86|1494.06|1511.76|1493.96|5
1651383490000|2022-05-01 05:38:10|1511.76|1493.96|1512.45|1494.65|1512.56|1494.76|1511.76|1493.96|25
1651383500000|2022-05-01 05:38:20|1512.39|1494.59|1511.84|1494.04|1512.39|1494.59|1511.76|1493.96|28
1651383510000|2022-05-01 05:38:30|1511.9|1494.1|1512.41|1494.61|1512.41|1494.61|1511.9|1494.1|12
1651383520000|2022-05-01 05:38:40|1512.42|1494.62|1511.98|1494.18|1512.54|1494.74|1511.98|1494.18|23
1651383530000|2022-05-01 05:38:50|1511.95|1494.15|1511.61|1493.81|1511.95|1494.15|1511.61|1493.81|10
1651383540000|2022-05-01 05:39:00|1511.63|1493.83|1511.56|1493.76|1511.63|1493.83|1511.56|1493.76|11
1651383550000|2022-05-01 05:39:10|1511.53|1493.73|1510.75|1492.95|1511.6|1493.8|1510.73|1492.93|23
1651383560000|2022-05-01 05:39:20|1510.66|1492.86|1509.59|1491.79|1510.66|1492.86|1509.52|1491.72|20
1651383570000|2022-05-01 05:39:30|1509.62|1491.82|1509.5|1491.7|1509.62|1491.82|1509.46|1491.66|18
1651383580000|2022-05-01 05:39:40|1509.49|1491.69|1510.34|1492.54|1510.35|1492.55|1509.35|1491.55|23
1651383590000|2022-05-01 05:39:50|1510.27|1492.47|1510.29|1492.49|1510.29|1492.49|1509.6|1491.8|16
1651383600000|2022-05-01 05:40:00|1510.25|1492.45|1510.73|1492.93|1511.28|1493.48|1510.25|1492.45|26
1651383610000|2022-05-01 05:40:10|1510.83|1493.03|1510.55|1492.75|1510.96|1493.16|1510.55|1492.75|18
1651383620000|2022-05-01 05:40:20|1510.56|1492.76|1510.54|1492.74|1510.97|1493.17|1510.45|1492.65|25
1651383630000|2022-05-01 05:40:30|1510.53|1492.73|1510.56|1492.76|1510.58|1492.78|1510.53|1492.73|8
1651383640000|2022-05-01 05:40:40|1510.52|1492.72|1510.56|1492.76|1510.61|1492.81|1510.52|1492.72|5
1651383650000|2022-05-01 05:40:50|1510.59|1492.79|1510.58|1492.78|1510.68|1492.88|1510.57|1492.77|7
1651383660000|2022-05-01 05:41:00|1510.52|1492.72|1510.56|1492.76|1510.56|1492.76|1510.52|1492.72|3
1651383670000|2022-05-01 05:41:10|1510.54|1492.74|1510.34|1492.54|1510.54|1492.74|1509.76|1491.96|23
1651383680000|2022-05-01 05:41:20|1510.33|1492.53|1510.49|1492.69|1510.55|1492.75|1510.31|1492.51|13
1651383690000|2022-05-01 05:41:30|1510.48|1492.68|1510.46|1492.66|1510.51|1492.71|1510.42|1492.62|22
1651383700000|2022-05-01 05:41:40|1510.48|1492.68|1510.72|1492.92|1510.79|1492.99|1510.48|1492.68|13
1651383710000|2022-05-01 05:41:50|1510.73|1492.93|1510.78|1492.98|1510.83|1493.03|1510.69|1492.89|12
1651383720000|2022-05-01 05:42:00|1510.74|1492.94|1510.26|1492.46|1510.81|1493.01|1510.26|1492.46|19
1651383730000|2022-05-01 05:42:10|1510.22|1492.42|1510.38|1492.58|1510.38|1492.58|1509.67|1491.87|28
1651383740000|2022-05-01 05:42:20|1510.39|1492.59|1510.59|1492.79|1510.6|1492.8|1510.38|1492.58|10
1651383750000|2022-05-01 05:42:30|1510.61|1492.81|1510.47|1492.67|1510.61|1492.81|1510.47|1492.67|11
1651383760000|2022-05-01 05:42:40|1510.42|1492.62|1509.89|1492.09|1510.43|1492.63|1509.89|1492.09|8
1651383770000|2022-05-01 05:42:50|1509.82|1492.02|1509.74|1491.94|1509.83|1492.03|1509.65|1491.85|15
1651383780000|2022-05-01 05:43:00|1509.73|1491.93|1509.64|1491.84|1509.74|1491.94|1509.6|1491.8|10
1651383790000|2022-05-01 05:43:10|1509.68|1491.88|1509.68|1491.88|1509.68|1491.88|1509.68|1491.88|1
1651383800000|2022-05-01 05:43:20|1509.67|1491.87|1509.69|1491.89|1509.74|1491.94|1509.64|1491.84|8
1651383810000|2022-05-01 05:43:30|1509.74|1491.94|1509.82|1492.02|1509.84|1492.04|1509.74|1491.94|14
1651383820000|2022-05-01 05:43:40|1509.81|1492.01|1509.7|1491.9|1509.81|1492.01|1509.65|1491.85|12
1651383830000|2022-05-01 05:43:50|1509.71|1491.91|1509.66|1491.86|1509.71|1491.91|1509.64|1491.84|10
1651383840000|2022-05-01 05:44:00|1509.65|1491.85|1507.6|1489.8|1509.65|1491.85|1507.6|1489.8|22
1651383850000|2022-05-01 05:44:10|1507.58|1489.78|1508.44|1490.64|1508.44|1490.64|1507.5|1489.7|22
1651383860000|2022-05-01 05:44:20|1508.45|1490.65|1508.63|1490.83|1508.75|1490.95|1508.45|1490.65|6
1651383870000|2022-05-01 05:44:30|1508.65|1490.85|1508.81|1491.01|1508.81|1491.01|1508.58|1490.78|12
1651383880000|2022-05-01 05:44:40|1509.24|1491.44|1509.51|1491.71|1509.58|1491.78|1509.24|1491.44|13
1651383890000|2022-05-01 05:44:50|1509.58|1491.78|1509.6|1491.8|1509.6|1491.8|1509.55|1491.75|7
1651383900000|2022-05-01 05:45:00|1509.62|1491.82|1508.76|1490.96|1509.79|1491.99|1508.74|1490.94|23
1651383910000|2022-05-01 05:45:10|1508.75|1490.95|1508.76|1490.96|1508.77|1490.97|1508.59|1490.79|17
1651383920000|2022-05-01 05:45:20|1508.74|1490.94|1508.6|1490.8|1508.76|1490.96|1508.48|1490.68|14
1651383930000|2022-05-01 05:45:30|1508.59|1490.79|1508.43|1490.63|1508.59|1490.79|1508.43|1490.63|12
1651383940000|2022-05-01 05:45:40|1508.42|1490.62|1508.32|1490.52|1508.43|1490.63|1508.3|1490.5|14
1651383950000|2022-05-01 05:45:50|1508.33|1490.53|1508.37|1490.57|1508.39|1490.59|1508.33|1490.53|11
1651383960000|2022-05-01 05:46:00|1508.35|1490.55|1507.51|1489.71|1508.39|1490.59|1507.51|1489.71|13
1651383970000|2022-05-01 05:46:10|1507.53|1489.73|1507.46|1489.66|1507.53|1489.73|1507.46|1489.66|8
1651383980000|2022-05-01 05:46:20|1507.43|1489.63|1506.57|1488.77|1507.46|1489.66|1506.42|1488.62|20
1651383990000|2022-05-01 05:46:30|1506.45|1488.65|1505.53|1487.73|1506.45|1488.65|1505.47|1487.67|22
1651384000000|2022-05-01 05:46:40|1505.52|1487.72|1504.73|1486.93|1505.53|1487.73|1504.72|1486.92|13
1651384010000|2022-05-01 05:46:50|1504.75|1486.95|1505.9|1488.1|1505.93|1488.13|1504.64|1486.84|27
1651384020000|2022-05-01 05:47:00|1505.96|1488.16|1504.97|1487.17|1505.96|1488.16|1504.97|1487.17|18
1651384030000|2022-05-01 05:47:10|1504.95|1487.15|1505.58|1487.78|1505.59|1487.79|1504.95|1487.15|13
1651384040000|2022-05-01 05:47:20|1505.59|1487.79|1506.43|1488.63|1506.45|1488.65|1505.59|1487.79|18
1651384050000|2022-05-01 05:47:30|1506.44|1488.64|1505.61|1487.81|1506.44|1488.64|1505.6|1487.8|17
1651384060000|2022-05-01 05:47:40|1505.62|1487.82|1505.41|1487.61|1505.65|1487.85|1505.41|1487.61|8
1651384070000|2022-05-01 05:47:50|1505.43|1487.63|1505.51|1487.71|1505.55|1487.75|1505.42|1487.62|12
1651384080000|2022-05-01 05:48:00|1505.53|1487.73|1504.32|1486.52|1505.53|1487.73|1503.8|1486|23
1651384090000|2022-05-01 05:48:10|1504.35|1486.55|1504.65|1486.85|1504.68|1486.88|1504.35|1486.55|14
1651384100000|2022-05-01 05:48:20|1504.58|1486.78|1505.35|1487.55|1505.42|1487.62|1504.58|1486.78|15
1651384110000|2022-05-01 05:48:30|1505.36|1487.56|1504.85|1487.05|1505.37|1487.57|1504.85|1487.05|7
1651384120000|2022-05-01 05:48:40|1504.92|1487.12|1505.39|1487.59|1505.39|1487.59|1504.77|1486.97|10
1651384130000|2022-05-01 05:48:50|1505.41|1487.61|1505.63|1487.83|1505.64|1487.84|1505.41|1487.61|10
1651384140000|2022-05-01 05:49:00|1505.64|1487.84|1505.62|1487.82|1505.64|1487.84|1505.54|1487.74|6
1651384150000|2022-05-01 05:49:10|1505.63|1487.83|1506.35|1488.55|1506.35|1488.55|1505.63|1487.83|13
1651384160000|2022-05-01 05:49:20|1506.31|1488.51|1507.15|1489.35|1507.22|1489.42|1506.31|1488.51|18
1651384170000|2022-05-01 05:49:30|1506.99|1489.19|1506.59|1488.79|1506.99|1489.19|1506.57|1488.77|8
1651384180000|2022-05-01 05:49:40|1506.36|1488.56|1506.28|1488.48|1506.36|1488.56|1506.21|1488.41|5
1651384190000|2022-05-01 05:49:50|1506.5|1488.7|1506.3|1488.5|1506.59|1488.79|1506.3|1488.5|15
1651384200000|2022-05-01 05:50:00|1506.29|1488.49|1506.43|1488.63|1506.44|1488.64|1506.29|1488.49|11
1651384210000|2022-05-01 05:50:10|1506.44|1488.64|1506.57|1488.77|1506.64|1488.84|1506.44|1488.64|6
1651384220000|2022-05-01 05:50:20|1506.59|1488.79|1506.62|1488.82|1506.62|1488.82|1506.49|1488.69|10
1651384230000|2022-05-01 05:50:30|1506.57|1488.77|1506.56|1488.76|1506.61|1488.81|1506.54|1488.74|7
1651384240000|2022-05-01 05:50:40|1506.57|1488.77|1506.51|1488.71|1506.57|1488.77|1506.51|1488.71|8
1651384250000|2022-05-01 05:50:50|1506.5|1488.7|1506.34|1488.54|1506.5|1488.7|1506.34|1488.54|7
1651384260000|2022-05-01 05:51:00|1506.33|1488.53|1506.3|1488.5|1506.33|1488.53|1506.3|1488.5|4
1651384270000|2022-05-01 05:51:10|1506.29|1488.49|1505.83|1488.03|1506.34|1488.54|1505.83|1488.03|11
1651384280000|2022-05-01 05:51:20|1505.79|1487.99|1505.54|1487.74|1505.8|1488|1505.5|1487.7|9
1651384290000|2022-05-01 05:51:30|1505.51|1487.71|1505.5|1487.7|1505.54|1487.74|1505.5|1487.7|3
1651384300000|2022-05-01 05:51:40|1505.54|1487.74|1505.57|1487.77|1505.72|1487.92|1505.54|1487.74|7
1651384310000|2022-05-01 05:51:50|1505.72|1487.92|1505.69|1487.89|1505.88|1488.08|1505.69|1487.89|14
1651384320000|2022-05-01 05:52:00|1505.67|1487.87|1505.67|1487.87|1505.7|1487.9|1505.67|1487.87|6
1651384330000|2022-05-01 05:52:10|1505.66|1487.86|1505.73|1487.93|1505.73|1487.93|1505.66|1487.86|5
1651384340000|2022-05-01 05:52:20|1506.03|1488.23|1506.34|1488.54|1506.41|1488.61|1506.03|1488.23|15
1651384350000|2022-05-01 05:52:30|1506.33|1488.53|1506.42|1488.62|1506.42|1488.62|1506.28|1488.48|15
1651384360000|2022-05-01 05:52:40|1506.4|1488.6|1505.68|1487.88|1506.4|1488.6|1505.68|1487.88|12
1651384370000|2022-05-01 05:52:50|1505.7|1487.9|1505.59|1487.79|1505.7|1487.9|1505.59|1487.79|8
1651384380000|2022-05-01 05:53:00|1505.5|1487.7|1505.79|1487.99|1505.8|1488|1505.5|1487.7|15
1651384390000|2022-05-01 05:53:10|1505.78|1487.98|1505.66|1487.86|1505.84|1488.04|1505.59|1487.79|12
1651384400000|2022-05-01 05:53:20|1505.63|1487.83|1505.62|1487.82|1505.63|1487.83|1505.57|1487.77|7
1651384410000|2022-05-01 05:53:30|1505.61|1487.81|1505.76|1487.96|1505.76|1487.96|1505.6|1487.8|13
1651384420000|2022-05-01 05:53:40|1505.68|1487.88|1505.61|1487.81|1505.76|1487.96|1505.58|1487.78|13
1651384430000|2022-05-01 05:53:50|1505.59|1487.79|1505.61|1487.81|1505.61|1487.81|1505.59|1487.79|2
1651384440000|2022-05-01 05:54:00|1505.67|1487.87|1505.63|1487.83|1505.67|1487.87|1505.52|1487.72|10
1651384450000|2022-05-01 05:54:10|1505.61|1487.81|1505.69|1487.89|1505.7|1487.9|1505.61|1487.81|5
1651384460000|2022-05-01 05:54:20|1505.78|1487.98|1505.66|1487.86|1505.78|1487.98|1505.66|1487.86|5
1651384470000|2022-05-01 05:54:30|1505.76|1487.96|1505.79|1487.99|1505.83|1488.03|1505.66|1487.86|9
1651384480000|2022-05-01 05:54:40|1505.8|1488|1505.67|1487.87|1505.8|1488|1505.67|1487.87|8
1651384490000|2022-05-01 05:54:50|1505.69|1487.89|1505.63|1487.83|1505.69|1487.89|1505.59|1487.79|5
1651384500000|2022-05-01 05:55:00|1505.55|1487.75|1505.75|1487.95|1505.75|1487.95|1505.34|1487.54|20
1651384510000|2022-05-01 05:55:10|1505.74|1487.94|1505.52|1487.72|1505.74|1487.94|1505.52|1487.72|9
1651384520000|2022-05-01 05:55:20|1505.36|1487.56|1504.88|1487.08|1505.38|1487.58|1504.88|1487.08|9
1651384530000|2022-05-01 05:55:30|1504.83|1487.03|1504.76|1486.96|1504.83|1487.03|1504.51|1486.71|4
1651384550000|2022-05-01 05:55:50|1504.78|1486.98|1504.78|1486.98|1504.96|1487.16|1504.78|1486.98|4
1651384560000|2022-05-01 05:56:00|1504.76|1486.96|1504.69|1486.89|1504.82|1487.02|1504.69|1486.89|7
1651384570000|2022-05-01 05:56:10|1504.72|1486.92|1504.73|1486.93|1504.77|1486.97|1504.7|1486.9|6
1651384590000|2022-05-01 05:56:30|1504.66|1486.86|1503.95|1486.15|1504.68|1486.88|1503.95|1486.15|10
1651384600000|2022-05-01 05:56:40|1503.97|1486.17|1504.59|1486.79|1504.6|1486.8|1503.97|1486.17|13
1651384610000|2022-05-01 05:56:50|1504.52|1486.72|1504.52|1486.72|1504.55|1486.75|1504.46|1486.66|11
1651384620000|2022-05-01 05:57:00|1504.54|1486.74|1504.63|1486.83|1504.63|1486.83|1504.49|1486.69|12
1651384630000|2022-05-01 05:57:10|1504.57|1486.77|1505.44|1487.64|1505.45|1487.65|1504.51|1486.71|25
1651384640000|2022-05-01 05:57:20|1505.45|1487.65|1505.46|1487.66|1505.49|1487.69|1505.45|1487.65|8
1651384650000|2022-05-01 05:57:30|1505.47|1487.67|1505.48|1487.68|1505.5|1487.7|1505.46|1487.66|6
1651384660000|2022-05-01 05:57:40|1505.46|1487.66|1505.47|1487.67|1505.48|1487.68|1505.46|1487.66|5
1651384670000|2022-05-01 05:57:50|1505.45|1487.65|1505.79|1487.99|1505.79|1487.99|1505.45|1487.65|10
1651384680000|2022-05-01 05:58:00|1505.76|1487.96|1506.46|1488.66|1506.46|1488.66|1505.76|1487.96|17
1651384690000|2022-05-01 05:58:10|1506.43|1488.63|1506.59|1488.79|1506.62|1488.82|1506.43|1488.63|5
1651384700000|2022-05-01 05:58:20|1506.57|1488.77|1506.59|1488.79|1506.59|1488.79|1506.48|1488.68|13
1651384710000|2022-05-01 05:58:30|1506.58|1488.78|1505.59|1487.79|1506.59|1488.79|1505.58|1487.78|16
1651384720000|2022-05-01 05:58:40|1505.62|1487.82|1505.59|1487.79|1505.62|1487.82|1505.59|1487.79|7
1651384730000|2022-05-01 05:58:50|1505.62|1487.82|1505.54|1487.74|1505.68|1487.88|1505.52|1487.72|9
1651384740000|2022-05-01 05:59:00|1505.56|1487.76|1504.84|1487.04|1505.56|1487.76|1504.84|1487.04|18
1651384750000|2022-05-01 05:59:10|1504.8|1487|1503.66|1485.86|1504.8|1487|1503.66|1485.86|17
1651384760000|2022-05-01 05:59:20|1503.67|1485.87|1503.67|1485.87|1503.68|1485.88|1503.62|1485.82|6
1651384770000|2022-05-01 05:59:30|1503.68|1485.88|1503.99|1486.19|1504.01|1486.21|1503.68|1485.88|18
1651384780000|2022-05-01 05:59:40|1504|1486.2|1504.74|1486.94|1504.74|1486.94|1504|1486.2|17
1651384790000|2022-05-01 05:59:50|1504.73|1486.93|1504.73|1486.93|1504.73|1486.93|1504.73|1486.93|1
1651384800000|2022-05-01 06:00:00|1504.74|1486.94|1505.55|1487.75|1505.55|1487.75|1504.74|1486.94|20
1651384810000|2022-05-01 06:00:10|1505.57|1487.77|1506.3|1488.5|1506.5|1488.7|1505.55|1487.75|21
1651384820000|2022-05-01 06:00:20|1506.36|1488.56|1506.58|1488.78|1506.58|1488.78|1506.34|1488.54|13
1651384830000|2022-05-01 06:00:30|1506.56|1488.76|1506.4|1488.6|1506.56|1488.76|1506.4|1488.6|5
1651384840000|2022-05-01 06:00:40|1506.41|1488.61|1505.38|1487.58|1506.42|1488.62|1505.37|1487.57|17
1651384850000|2022-05-01 06:00:50|1505.36|1487.56|1504.64|1486.84|1505.38|1487.58|1504.64|1486.84|22
1651384860000|2022-05-01 06:01:00|1504.55|1486.75|1504.4|1486.6|1504.55|1486.75|1504.26|1486.46|19
1651384870000|2022-05-01 06:01:10|1504.45|1486.65|1505.37|1487.57|1505.38|1487.58|1504.43|1486.63|17
1651384880000|2022-05-01 06:01:20|1505.39|1487.59|1506.54|1488.74|1506.54|1488.74|1505.39|1487.59|22
1651384890000|2022-05-01 06:01:30|1506.57|1488.77|1506.6|1488.8|1506.6|1488.8|1506.44|1488.64|17
1651384900000|2022-05-01 06:01:40|1506.59|1488.79|1506.47|1488.67|1506.61|1488.81|1506.47|1488.67|7
1651384910000|2022-05-01 06:01:50|1506.46|1488.66|1506.49|1488.69|1506.49|1488.69|1506.46|1488.66|3
1651384920000|2022-05-01 06:02:00|1506.48|1488.68|1506.52|1488.72|1506.53|1488.73|1506.47|1488.67|7
1651384930000|2022-05-01 06:02:10|1506.51|1488.71|1505.44|1487.64|1506.51|1488.71|1505.44|1487.64|19
1651384940000|2022-05-01 06:02:20|1505.16|1487.36|1504.93|1487.13|1505.16|1487.36|1504.69|1486.89|13
1651384950000|2022-05-01 06:02:30|1504.92|1487.12|1506.39|1488.59|1506.42|1488.62|1504.92|1487.12|17
1651384960000|2022-05-01 06:02:40|1506.4|1488.6|1506.57|1488.77|1506.75|1488.95|1506.4|1488.6|18
1651384970000|2022-05-01 06:02:50|1506.51|1488.71|1506.51|1488.71|1506.52|1488.72|1506.5|1488.7|6
1651384980000|2022-05-01 06:03:00|1506.55|1488.75|1506.54|1488.74|1506.55|1488.75|1506.48|1488.68|11
1651384990000|2022-05-01 06:03:10|1506.52|1488.72|1505.69|1487.89|1506.53|1488.73|1505.69|1487.89|13
1651385000000|2022-05-01 06:03:20|1505.68|1487.88|1505.61|1487.81|1505.69|1487.89|1505.54|1487.74|11
1651385010000|2022-05-01 06:03:30|1505.56|1487.76|1505.61|1487.81|1505.62|1487.82|1505.52|1487.72|7
1651385020000|2022-05-01 06:03:40|1505.67|1487.87|1505.61|1487.81|1505.83|1488.03|1505.56|1487.76|13
1651385030000|2022-05-01 06:03:50|1505.57|1487.77|1505.57|1487.77|1505.63|1487.83|1505.57|1487.77|7
1651385040000|2022-05-01 06:04:00|1505.6|1487.8|1505.62|1487.82|1505.76|1487.96|1505.6|1487.8|7
1651385050000|2022-05-01 06:04:10|1505.68|1487.88|1506.69|1488.89|1506.69|1488.89|1505.68|1487.88|14
1651385060000|2022-05-01 06:04:20|1506.75|1488.95|1506.66|1488.86|1506.75|1488.95|1506.65|1488.85|10
1651385070000|2022-05-01 06:04:30|1506.65|1488.85|1506.78|1488.98|1506.78|1488.98|1506.65|1488.85|7
1651385080000|2022-05-01 06:04:40|1506.75|1488.95|1507.13|1489.33|1507.13|1489.33|1506.73|1488.93|11
1651385090000|2022-05-01 06:04:50|1507.05|1489.25|1506.84|1489.04|1507.14|1489.34|1506.82|1489.02|10
1651385100000|2022-05-01 06:05:00|1506.85|1489.05|1507.83|1490.03|1507.99|1490.19|1506.64|1488.84|17
1651385110000|2022-05-01 06:05:10|1507.91|1490.11|1509.33|1491.53|1509.33|1491.53|1507.91|1490.11|14
1651385120000|2022-05-01 06:05:20|1509.29|1491.49|1508.51|1490.71|1509.31|1491.51|1508.51|1490.71|14
1651385130000|2022-05-01 06:05:30|1508.53|1490.73|1508.49|1490.69|1508.53|1490.73|1508.46|1490.66|9
1651385140000|2022-05-01 06:05:40|1508.51|1490.71|1508.52|1490.72|1508.52|1490.72|1508.51|1490.71|2
1651385150000|2022-05-01 06:05:50|1508.61|1490.81|1509.28|1491.48|1509.28|1491.48|1508.61|1490.81|7
1651385160000|2022-05-01 06:06:00|1509.3|1491.5|1510.25|1492.45|1510.25|1492.45|1509.27|1491.47|12
1651385170000|2022-05-01 06:06:10|1510.22|1492.42|1511.66|1493.86|1511.66|1493.86|1510.22|1492.42|21
1651385180000|2022-05-01 06:06:20|1511.67|1493.87|1511.39|1493.59|1512.45|1494.65|1511.39|1493.59|23
1651385190000|2022-05-01 06:06:30|1511.4|1493.6|1511.39|1493.59|1511.43|1493.63|1511.22|1493.42|16
1651385200000|2022-05-01 06:06:40|1511.22|1493.42|1510.54|1492.74|1511.35|1493.55|1510.54|1492.74|21
1651385210000|2022-05-01 06:06:50|1510.53|1492.73|1510.43|1492.63|1510.55|1492.75|1510.29|1492.49|15
1651385220000|2022-05-01 06:07:00|1510.44|1492.64|1509.64|1491.84|1510.44|1492.64|1509.63|1491.83|21
1651385230000|2022-05-01 06:07:10|1509.47|1491.67|1508.98|1491.18|1509.47|1491.67|1508.72|1490.92|26
1651385240000|2022-05-01 06:07:20|1509|1491.2|1509.42|1491.62|1509.47|1491.67|1509|1491.2|17
1651385250000|2022-05-01 06:07:30|1509.43|1491.63|1510.37|1492.57|1510.37|1492.57|1509.35|1491.55|18
1651385260000|2022-05-01 06:07:40|1510.36|1492.56|1510.29|1492.49|1510.36|1492.56|1510.26|1492.46|11
1651385270000|2022-05-01 06:07:50|1510.34|1492.54|1510.65|1492.85|1510.65|1492.85|1510.3|1492.5|16
1651385280000|2022-05-01 06:08:00|1510.67|1492.87|1511.36|1493.56|1511.41|1493.61|1510.54|1492.74|24
1651385290000|2022-05-01 06:08:10|1511.35|1493.55|1511.38|1493.58|1511.42|1493.62|1511.35|1493.55|7
1651385300000|2022-05-01 06:08:20|1511.41|1493.61|1510.5|1492.7|1511.41|1493.61|1510.49|1492.69|16
1651385310000|2022-05-01 06:08:30|1510.49|1492.69|1510.58|1492.78|1510.58|1492.78|1510.49|1492.69|2
1651385320000|2022-05-01 06:08:40|1510.56|1492.76|1510.36|1492.56|1510.56|1492.76|1510.36|1492.56|9
1651385330000|2022-05-01 06:08:50|1510.37|1492.57|1510.69|1492.89|1510.69|1492.89|1510.35|1492.55|15
1651385340000|2022-05-01 06:09:00|1510.74|1492.94|1510.54|1492.74|1510.93|1493.13|1510.52|1492.72|16
1651385350000|2022-05-01 06:09:10|1510.48|1492.68|1509.57|1491.77|1510.48|1492.68|1509.57|1491.77|17
1651385360000|2022-05-01 06:09:20|1509.6|1491.8|1510.11|1492.31|1510.11|1492.31|1509.6|1491.8|10
1651385370000|2022-05-01 06:09:30|1510.23|1492.43|1510.74|1492.94|1510.82|1493.02|1510.23|1492.43|19
1651385380000|2022-05-01 06:09:40|1510.89|1493.09|1511.39|1493.59|1511.39|1493.59|1510.6|1492.8|14
1651385390000|2022-05-01 06:09:50|1511.4|1493.6|1510.72|1492.92|1511.44|1493.64|1510.72|1492.92|18
1651385400000|2022-05-01 06:10:00|1510.62|1492.82|1510.42|1492.62|1510.9|1493.1|1510.42|1492.62|18
1651385410000|2022-05-01 06:10:10|1510.43|1492.63|1509.63|1491.83|1510.43|1492.63|1509.63|1491.83|17
1651385420000|2022-05-01 06:10:20|1509.32|1491.52|1509.61|1491.81|1509.62|1491.82|1509.31|1491.51|12
1651385430000|2022-05-01 06:10:30|1509.59|1491.79|1509.39|1491.59|1509.59|1491.79|1509.36|1491.56|9
1651385440000|2022-05-01 06:10:40|1509.45|1491.65|1509.47|1491.67|1509.55|1491.75|1509.43|1491.63|14
1651385450000|2022-05-01 06:10:50|1509.48|1491.68|1509.38|1491.58|1509.48|1491.68|1509.38|1491.58|8
1651385460000|2022-05-01 06:11:00|1509.36|1491.56|1509.25|1491.45|1509.36|1491.56|1508.7|1490.9|13
1651385470000|2022-05-01 06:11:10|1509.29|1491.49|1508.74|1490.94|1509.37|1491.57|1508.74|1490.94|12
1651385480000|2022-05-01 06:11:20|1508.72|1490.92|1509.43|1491.63|1509.43|1491.63|1508.72|1490.92|16
1651385490000|2022-05-01 06:11:30|1509.39|1491.59|1509.44|1491.64|1509.44|1491.64|1509.28|1491.48|12
1651385500000|2022-05-01 06:11:40|1509.42|1491.62|1509.56|1491.76|1509.57|1491.77|1509.41|1491.61|5
1651385510000|2022-05-01 06:11:50|1509.57|1491.77|1509.59|1491.79|1509.61|1491.81|1509.55|1491.75|12
1651385520000|2022-05-01 06:12:00|1509.54|1491.74|1509.85|1492.05|1510.37|1492.57|1509.54|1491.74|14
1651385530000|2022-05-01 06:12:10|1509.8|1492|1508.57|1490.77|1509.8|1492|1508.57|1490.77|12
1651385540000|2022-05-01 06:12:20|1508.49|1490.69|1507.82|1490.02|1508.49|1490.69|1507.82|1490.02|7
1651385550000|2022-05-01 06:12:30|1507.79|1489.99|1507.02|1489.22|1507.79|1489.99|1507.02|1489.22|11
1651385560000|2022-05-01 06:12:40|1506.83|1489.03|1506.62|1488.82|1506.83|1489.03|1506.62|1488.82|8
1651385570000|2022-05-01 06:12:50|1506.53|1488.73|1506.62|1488.82|1506.88|1489.08|1506.51|1488.71|14
1651385580000|2022-05-01 06:13:00|1506.74|1488.94|1507.45|1489.65|1507.45|1489.65|1506.74|1488.94|8
1651385590000|2022-05-01 06:13:10|1507.4|1489.6|1508.52|1490.72|1508.55|1490.75|1507.4|1489.6|14
1651385600000|2022-05-01 06:13:20|1508.57|1490.77|1508.55|1490.75|1508.57|1490.77|1508.49|1490.69|11
1651385610000|2022-05-01 06:13:30|1508.51|1490.71|1508.62|1490.82|1508.63|1490.83|1508.51|1490.71|6
1651385620000|2022-05-01 06:13:40|1508.61|1490.81|1508.55|1490.75|1508.61|1490.81|1508.55|1490.75|6
1651385630000|2022-05-01 06:13:50|1508.56|1490.76|1508.56|1490.76|1508.56|1490.76|1508.56|1490.76|1
1651385640000|2022-05-01 06:14:00|1508.55|1490.75|1508.56|1490.76|1508.56|1490.76|1508.54|1490.74|3
1651385650000|2022-05-01 06:14:10|1508.59|1490.79|1508.6|1490.8|1508.6|1490.8|1508.59|1490.79|4
1651385660000|2022-05-01 06:14:20|1508.58|1490.78|1508.6|1490.8|1508.61|1490.81|1508.57|1490.77|6
1651385670000|2022-05-01 06:14:30|1508.55|1490.75|1507.32|1489.52|1508.55|1490.75|1507.32|1489.52|11
1651385680000|2022-05-01 06:14:40|1507.28|1489.48|1507.24|1489.44|1507.36|1489.56|1507.24|1489.44|5
1651385690000|2022-05-01 06:14:50|1507.01|1489.21|1506.83|1489.03|1507.01|1489.21|1506.78|1488.98|4
1651385700000|2022-05-01 06:15:00|1506.81|1489.01|1506.81|1489.01|1506.81|1489.01|1506.81|1489.01|1
1651385710000|2022-05-01 06:15:10|1506.87|1489.07|1507.78|1489.98|1508|1490.2|1506.87|1489.07|21
1651385720000|2022-05-01 06:15:20|1507.79|1489.99|1507.74|1489.94|1507.82|1490.02|1507.74|1489.94|6
1651385730000|2022-05-01 06:15:30|1507.73|1489.93|1507.64|1489.84|1507.73|1489.93|1507.5|1489.7|16
1651385740000|2022-05-01 06:15:40|1507.62|1489.82|1507.67|1489.87|1507.7|1489.9|1507.59|1489.79|11
1651385750000|2022-05-01 06:15:50|1507.62|1489.82|1507.62|1489.82|1507.62|1489.82|1507.62|1489.82|1
1651385760000|2022-05-01 06:16:00|1507.66|1489.86|1507.66|1489.86|1507.66|1489.86|1507.63|1489.83|5
1651385770000|2022-05-01 06:16:10|1507.67|1489.87|1507.81|1490.01|1507.99|1490.19|1507.67|1489.87|17
1651385780000|2022-05-01 06:16:20|1507.77|1489.97|1507.73|1489.93|1507.77|1489.97|1507.73|1489.93|3
1651385790000|2022-05-01 06:16:30|1507.71|1489.91|1507.71|1489.91|1507.71|1489.91|1507.71|1489.91|1
1651385800000|2022-05-01 06:16:40|1507.7|1489.9|1507.62|1489.82|1507.71|1489.91|1507.62|1489.82|3
1651385810000|2022-05-01 06:16:50|1507.66|1489.86|1507.62|1489.82|1507.66|1489.86|1507.62|1489.82|2
1651385820000|2022-05-01 06:17:00|1507.65|1489.85|1507.23|1489.43|1507.65|1489.85|1507.23|1489.43|6
1651385830000|2022-05-01 06:17:10|1507.15|1489.35|1506.87|1489.07|1507.25|1489.45|1506.87|1489.07|3
1651385840000|2022-05-01 06:17:20|1506.83|1489.03|1507.11|1489.31|1507.13|1489.33|1506.82|1489.02|10
1651385850000|2022-05-01 06:17:30|1507.17|1489.37|1507.08|1489.28|1507.61|1489.81|1506.8|1489|18
1651385860000|2022-05-01 06:17:40|1507.02|1489.22|1507.06|1489.26|1507.06|1489.26|1506.88|1489.08|3
1651385870000|2022-05-01 06:17:50|1506.83|1489.03|1506.32|1488.52|1507.02|1489.22|1506.31|1488.51|10
1651385880000|2022-05-01 06:18:00|1505.96|1488.16|1506.66|1488.86|1506.66|1488.86|1505.96|1488.16|8
1651385890000|2022-05-01 06:18:10|1506.58|1488.78|1506.58|1488.78|1506.61|1488.81|1506.58|1488.78|3
1651385900000|2022-05-01 06:18:20|1506.61|1488.81|1506.63|1488.83|1506.63|1488.83|1506.61|1488.81|2
1651385910000|2022-05-01 06:18:30|1506.69|1488.89|1506.82|1489.02|1507.1|1489.3|1506.69|1488.89|8
1651385930000|2022-05-01 06:18:50|1506.79|1488.99|1506.88|1489.08|1506.9|1489.1|1506.79|1488.99|8
1651385940000|2022-05-01 06:19:00|1506.87|1489.07|1506.87|1489.07|1506.87|1489.07|1506.87|1489.07|1
1651385950000|2022-05-01 06:19:10|1506.85|1489.05|1507.12|1489.32|1507.12|1489.32|1506.85|1489.05|5
1651385960000|2022-05-01 06:19:20|1507.3|1489.5|1507|1489.2|1507.56|1489.76|1507|1489.2|17
1651385970000|2022-05-01 06:19:30|1506.88|1489.08|1506.37|1488.57|1506.88|1489.08|1506.36|1488.56|8
1651385980000|2022-05-01 06:19:40|1506.25|1488.45|1505.92|1488.12|1506.25|1488.45|1505.9|1488.1|18
1651385990000|2022-05-01 06:19:50|1505.9|1488.1|1506.59|1488.79|1506.7|1488.9|1505.9|1488.1|20
1651386000000|2022-05-01 06:20:00|1506.66|1488.86|1506.81|1489.01|1506.92|1489.12|1506.66|1488.86|13
1651386010000|2022-05-01 06:20:10|1506.73|1488.93|1506.68|1488.88|1506.75|1488.95|1506.67|1488.87|6
1651386020000|2022-05-01 06:20:20|1506.7|1488.9|1506.63|1488.83|1506.71|1488.91|1506.62|1488.82|13
1651386030000|2022-05-01 06:20:30|1506.62|1488.82|1506.72|1488.92|1506.76|1488.96|1506.58|1488.78|14
1651386040000|2022-05-01 06:20:40|1506.73|1488.93|1506.71|1488.91|1506.73|1488.93|1506.7|1488.9|8
1651386050000|2022-05-01 06:20:50|1506.7|1488.9|1506.63|1488.83|1506.7|1488.9|1506.57|1488.77|7
1651386060000|2022-05-01 06:21:00|1506.69|1488.89|1506.57|1488.77|1506.69|1488.89|1506.57|1488.77|7
1651386070000|2022-05-01 06:21:10|1506.58|1488.78|1506.52|1488.72|1506.6|1488.8|1506.52|1488.72|8
1651386080000|2022-05-01 06:21:20|1506.53|1488.73|1507.28|1489.48|1507.28|1489.48|1506.53|1488.73|23
1651386090000|2022-05-01 06:21:30|1507.42|1489.62|1507.65|1489.85|1507.81|1490.01|1507.42|1489.62|18
1651386100000|2022-05-01 06:21:40|1507.66|1489.86|1507.52|1489.72|1507.68|1489.88|1507.4|1489.6|19
1651386110000|2022-05-01 06:21:50|1507.53|1489.73|1507.65|1489.85|1507.66|1489.86|1507.53|1489.73|7
1651386120000|2022-05-01 06:22:00|1507.48|1489.68|1506.61|1488.81|1507.55|1489.75|1506.53|1488.73|22
1651386130000|2022-05-01 06:22:10|1506.6|1488.8|1506.8|1489|1506.8|1489|1506.58|1488.78|14
1651386140000|2022-05-01 06:22:20|1506.76|1488.96|1506.71|1488.91|1506.76|1488.96|1506.68|1488.88|13
1651386150000|2022-05-01 06:22:30|1506.73|1488.93|1506.75|1488.95|1506.77|1488.97|1506.6|1488.8|13
1651386160000|2022-05-01 06:22:40|1506.8|1489|1506.76|1488.96|1506.81|1489.01|1506.74|1488.94|10
1651386170000|2022-05-01 06:22:50|1506.77|1488.97|1507.2|1489.4|1507.2|1489.4|1506.71|1488.91|9
1651386180000|2022-05-01 06:23:00|1507.24|1489.44|1507.44|1489.64|1507.5|1489.7|1507.24|1489.44|18
1651386190000|2022-05-01 06:23:10|1507.47|1489.67|1507.48|1489.68|1507.51|1489.71|1506.78|1488.98|23
1651386200000|2022-05-01 06:23:20|1507.49|1489.69|1507.66|1489.86|1507.67|1489.87|1507.49|1489.69|14
1651386210000|2022-05-01 06:23:30|1507.63|1489.83|1507.68|1489.88|1507.74|1489.94|1507.55|1489.75|10
1651386220000|2022-05-01 06:23:40|1507.65|1489.85|1508.34|1490.54|1508.37|1490.57|1507.55|1489.75|15
1651386230000|2022-05-01 06:23:50|1508.35|1490.55|1508.57|1490.77|1508.58|1490.78|1508.35|1490.55|4
1651386240000|2022-05-01 06:24:00|1508.42|1490.62|1508.42|1490.62|1508.42|1490.62|1508.42|1490.62|1
1651386250000|2022-05-01 06:24:10|1508.56|1490.76|1508.56|1490.76|1508.56|1490.76|1508.56|1490.76|1
1651386260000|2022-05-01 06:24:20|1508.42|1490.62|1508.06|1490.26|1508.42|1490.62|1508.05|1490.25|10
1651386270000|2022-05-01 06:24:30|1507.86|1490.06|1507.88|1490.08|1508|1490.2|1507.86|1490.06|10
1651386280000|2022-05-01 06:24:40|1507.94|1490.14|1507.94|1490.14|1507.94|1490.14|1507.94|1490.14|1
1651386290000|2022-05-01 06:24:50|1507.88|1490.08|1507.87|1490.07|1507.91|1490.11|1507.87|1490.07|4
1651386300000|2022-05-01 06:25:00|1507.81|1490.01|1507.78|1489.98|1507.81|1490.01|1507.78|1489.98|2
1651386310000|2022-05-01 06:25:10|1507.69|1489.89|1507.61|1489.81|1507.71|1489.91|1507.61|1489.81|3
1651386320000|2022-05-01 06:25:20|1507.72|1489.92|1507.72|1489.92|1507.72|1489.92|1507.72|1489.92|1
1651386330000|2022-05-01 06:25:30|1507.7|1489.9|1507.7|1489.9|1507.7|1489.9|1507.68|1489.88|3
1651386340000|2022-05-01 06:25:40|1507.73|1489.93|1507.73|1489.93|1507.73|1489.93|1507.73|1489.93|1
1651386370000|2022-05-01 06:26:10|1507.76|1489.96|1506.79|1488.99|1507.76|1489.96|1506.79|1488.99|9
1651386380000|2022-05-01 06:26:20|1506.77|1488.97|1507.52|1489.72|1507.52|1489.72|1506.76|1488.96|16
1651386390000|2022-05-01 06:26:30|1507.56|1489.76|1507.39|1489.59|1507.56|1489.76|1507.39|1489.59|18
1651386400000|2022-05-01 06:26:40|1507.37|1489.57|1507.61|1489.81|1507.61|1489.81|1507.37|1489.57|10
1651386410000|2022-05-01 06:26:50|1507.66|1489.86|1507.59|1489.79|1507.66|1489.86|1507.59|1489.79|9
1651386420000|2022-05-01 06:27:00|1507.62|1489.82|1507.58|1489.78|1507.62|1489.82|1507.51|1489.71|20
1651386430000|2022-05-01 06:27:10|1507.56|1489.76|1507.62|1489.82|1507.64|1489.84|1507.56|1489.76|8
1651386440000|2022-05-01 06:27:20|1507.61|1489.81|1507.61|1489.81|1507.61|1489.81|1507.61|1489.81|1
1651386460000|2022-05-01 06:27:40|1507.58|1489.78|1507.59|1489.79|1507.59|1489.79|1507.58|1489.78|4
1651386470000|2022-05-01 06:27:50|1507.79|1489.99|1508.29|1490.49|1508.83|1491.03|1507.79|1489.99|26
1651386480000|2022-05-01 06:28:00|1508.3|1490.5|1507.91|1490.11|1508.3|1490.5|1507.88|1490.08|15
1651386490000|2022-05-01 06:28:10|1507.88|1490.08|1507.94|1490.14|1507.94|1490.14|1507.7|1489.9|10
1651386500000|2022-05-01 06:28:20|1508.02|1490.22|1507.89|1490.09|1508.64|1490.84|1507.89|1490.09|27
1651386510000|2022-05-01 06:28:30|1507.9|1490.1|1507.54|1489.74|1507.91|1490.11|1507.54|1489.74|18
1651386520000|2022-05-01 06:28:40|1507.51|1489.71|1506.69|1488.89|1507.51|1489.71|1505.96|1488.16|30
1651386530000|2022-05-01 06:28:50|1506.52|1488.72|1508.32|1490.52|1508.32|1490.52|1506.48|1488.68|16
1651386540000|2022-05-01 06:29:00|1508.33|1490.53|1508.65|1490.85|1508.66|1490.86|1508.33|1490.53|16
1651386550000|2022-05-01 06:29:10|1508.67|1490.87|1509.38|1491.58|1509.46|1491.66|1508.56|1490.76|22
1651386560000|2022-05-01 06:29:20|1509.4|1491.6|1509.4|1491.6|1509.42|1491.62|1509.4|1491.6|11
1651386570000|2022-05-01 06:29:30|1509.41|1491.61|1509.63|1491.83|1509.65|1491.85|1509.4|1491.6|8
1651386580000|2022-05-01 06:29:40|1509.64|1491.84|1509.56|1491.76|1509.64|1491.84|1509.48|1491.68|18
1651386590000|2022-05-01 06:29:50|1509.58|1491.78|1509.58|1491.78|1509.66|1491.86|1509.52|1491.72|18
1651386600000|2022-05-01 06:30:00|1509.6|1491.8|1509.61|1491.81|1509.61|1491.81|1509.53|1491.73|13
1651386610000|2022-05-01 06:30:10|1509.68|1491.88|1509.97|1492.17|1510.31|1492.51|1509.59|1491.79|28
1651386620000|2022-05-01 06:30:20|1509.84|1492.04|1509.29|1491.49|1509.86|1492.06|1509.26|1491.46|22
1651386630000|2022-05-01 06:30:30|1509.32|1491.52|1508.85|1491.05|1509.33|1491.53|1508.53|1490.73|22
1651386640000|2022-05-01 06:30:40|1508.67|1490.87|1508.59|1490.79|1508.67|1490.87|1508.59|1490.79|2
1651386650000|2022-05-01 06:30:50|1508.54|1490.74|1507.61|1489.81|1508.54|1490.74|1507.59|1489.79|13
1651386660000|2022-05-01 06:31:00|1507.62|1489.82|1507.58|1489.78|1507.62|1489.82|1507.55|1489.75|8
1651386670000|2022-05-01 06:31:10|1507.56|1489.76|1507.68|1489.88|1507.77|1489.97|1507.56|1489.76|10
1651386680000|2022-05-01 06:31:20|1507.79|1489.99|1507.46|1489.66|1507.79|1489.99|1507.34|1489.54|17
1651386690000|2022-05-01 06:31:30|1507.45|1489.65|1507.48|1489.68|1507.6|1489.8|1507.45|1489.65|21
1651386700000|2022-05-01 06:31:40|1507.47|1489.67|1507.42|1489.62|1507.48|1489.68|1507.41|1489.61|10
1651386710000|2022-05-01 06:31:50|1507.33|1489.53|1506.63|1488.83|1507.33|1489.53|1506.58|1488.78|14
1651386720000|2022-05-01 06:32:00|1506.64|1488.84|1506.52|1488.72|1506.7|1488.9|1506.52|1488.72|8
1651386730000|2022-05-01 06:32:10|1506.54|1488.74|1506.18|1488.38|1506.58|1488.78|1506.18|1488.38|14
1651386740000|2022-05-01 06:32:20|1506.12|1488.32|1504.61|1486.81|1506.12|1488.32|1504.61|1486.81|24
1651386750000|2022-05-01 06:32:30|1504.56|1486.76|1504.55|1486.75|1504.69|1486.89|1504.49|1486.69|15
1651386760000|2022-05-01 06:32:40|1504.66|1486.86|1505.3|1487.5|1505.3|1487.5|1504.57|1486.77|10
1651386770000|2022-05-01 06:32:50|1505.28|1487.48|1505.48|1487.68|1505.53|1487.73|1505.25|1487.45|27
1651386780000|2022-05-01 06:33:00|1505.64|1487.84|1506.32|1488.52|1506.43|1488.63|1505.64|1487.84|20
1651386790000|2022-05-01 06:33:10|1506.3|1488.5|1505.94|1488.14|1506.32|1488.52|1505.94|1488.14|10
1651386800000|2022-05-01 06:33:20|1505.93|1488.13|1505.36|1487.56|1506.03|1488.23|1505.35|1487.55|15
1651386810000|2022-05-01 06:33:30|1505.35|1487.55|1505.42|1487.62|1505.44|1487.64|1505.35|1487.55|10
1651386820000|2022-05-01 06:33:40|1505.41|1487.61|1505.37|1487.57|1505.46|1487.66|1505.36|1487.56|17
1651386830000|2022-05-01 06:33:50|1505.36|1487.56|1504.73|1486.93|1505.36|1487.56|1504.72|1486.92|18
1651386840000|2022-05-01 06:34:00|1504.84|1487.04|1506.52|1488.72|1506.52|1488.72|1504.84|1487.04|19
1651386850000|2022-05-01 06:34:10|1506.47|1488.67|1506.24|1488.44|1506.47|1488.67|1506.18|1488.38|18
1651386860000|2022-05-01 06:34:20|1506.37|1488.57|1506.41|1488.61|1506.64|1488.84|1506.37|1488.57|22
1651386870000|2022-05-01 06:34:30|1506.4|1488.6|1505.86|1488.06|1506.4|1488.6|1505.84|1488.04|11
1651386880000|2022-05-01 06:34:40|1505.66|1487.86|1505.78|1487.98|1505.78|1487.98|1505.66|1487.86|5
1651386890000|2022-05-01 06:34:50|1505.72|1487.92|1505.72|1487.92|1505.72|1487.92|1505.72|1487.92|1
1651386900000|2022-05-01 06:35:00|1505.76|1487.96|1505.7|1487.9|1505.76|1487.96|1505.68|1487.88|3
1651386910000|2022-05-01 06:35:10|1505.75|1487.95|1507.57|1489.77|1507.57|1489.77|1505.69|1487.89|20
1651386920000|2022-05-01 06:35:20|1507.48|1489.68|1507.51|1489.71|1507.52|1489.72|1507.48|1489.68|4
1651386930000|2022-05-01 06:35:30|1507.1|1489.3|1506.73|1488.93|1507.1|1489.3|1506.49|1488.69|12
1651386940000|2022-05-01 06:35:40|1506.76|1488.96|1506.49|1488.69|1506.8|1489|1506.43|1488.63|16
1651386950000|2022-05-01 06:35:50|1506.48|1488.68|1506.59|1488.79|1506.59|1488.79|1506.44|1488.64|5
1651386960000|2022-05-01 06:36:00|1506.6|1488.8|1507.4|1489.6|1507.43|1489.63|1506.6|1488.8|12
1651386970000|2022-05-01 06:36:10|1507.41|1489.61|1507.61|1489.81|1507.69|1489.89|1507.41|1489.61|13
1651386980000|2022-05-01 06:36:20|1507.66|1489.86|1507.35|1489.55|1507.68|1489.88|1507.35|1489.55|17
1651386990000|2022-05-01 06:36:30|1507.36|1489.56|1507.33|1489.53|1507.37|1489.57|1507.29|1489.49|9
1651387000000|2022-05-01 06:36:40|1507.29|1489.49|1505.79|1487.99|1507.29|1489.49|1505.77|1487.97|18
1651387010000|2022-05-01 06:36:50|1506|1488.2|1506.67|1488.87|1506.69|1488.89|1506|1488.2|13
1651387020000|2022-05-01 06:37:00|1506.47|1488.67|1506.8|1489|1506.8|1489|1506.47|1488.67|15
1651387030000|2022-05-01 06:37:10|1506.82|1489.02|1506.6|1488.8|1506.82|1489.02|1506.6|1488.8|10
1651387040000|2022-05-01 06:37:20|1506.61|1488.81|1506.59|1488.79|1506.61|1488.81|1506.59|1488.79|3
1651387050000|2022-05-01 06:37:30|1506.43|1488.63|1506.34|1488.54|1506.43|1488.63|1506.34|1488.54|2
1651387060000|2022-05-01 06:37:40|1506.28|1488.48|1506.17|1488.37|1506.3|1488.5|1505.99|1488.19|10
1651387070000|2022-05-01 06:37:50|1506.26|1488.46|1506.45|1488.65|1506.45|1488.65|1506.26|1488.46|5
1651387080000|2022-05-01 06:38:00|1506.48|1488.68|1506.56|1488.76|1506.56|1488.76|1506.48|1488.68|8
1651387090000|2022-05-01 06:38:10|1506.58|1488.78|1506.58|1488.78|1506.58|1488.78|1506.58|1488.78|1
1651387100000|2022-05-01 06:38:20|1506.56|1488.76|1506.56|1488.76|1506.56|1488.76|1506.56|1488.76|1
1651387110000|2022-05-01 06:38:30|1506.59|1488.79|1506.57|1488.77|1506.59|1488.79|1506.57|1488.77|3
1651387120000|2022-05-01 06:38:40|1506.56|1488.76|1505.97|1488.17|1506.56|1488.76|1505.97|1488.17|8
1651387130000|2022-05-01 06:38:50|1505.65|1487.85|1505.65|1487.85|1505.65|1487.85|1505.65|1487.85|1
1651387140000|2022-05-01 06:39:00|1505.68|1487.88|1505.73|1487.93|1505.73|1487.93|1505.67|1487.87|3
1651387150000|2022-05-01 06:39:10|1505.86|1488.06|1506.01|1488.21|1506.01|1488.21|1505.86|1488.06|4
1651387160000|2022-05-01 06:39:20|1505.79|1487.99|1506.51|1488.71|1506.51|1488.71|1505.79|1487.99|12
1651387170000|2022-05-01 06:39:30|1506.47|1488.67|1506.47|1488.67|1506.47|1488.67|1506.17|1488.37|13
1651387180000|2022-05-01 06:39:40|1506.41|1488.61|1506.57|1488.77|1506.57|1488.77|1506.38|1488.58|7
1651387190000|2022-05-01 06:39:50|1506.58|1488.78|1506.57|1488.77|1506.6|1488.8|1506.44|1488.64|11
1651387200000|2022-05-01 06:40:00|1506.56|1488.76|1506.48|1488.68|1506.66|1488.86|1506.48|1488.68|12
1651387210000|2022-05-01 06:40:10|1506.62|1488.82|1506.7|1488.9|1506.7|1488.9|1506.62|1488.82|10
1651387220000|2022-05-01 06:40:20|1506.74|1488.94|1506.89|1489.09|1506.98|1489.18|1506.74|1488.94|12
1651387230000|2022-05-01 06:40:30|1506.9|1489.1|1506.88|1489.08|1506.9|1489.1|1506.88|1489.08|7
1651387240000|2022-05-01 06:40:40|1506.89|1489.09|1506.75|1488.95|1506.89|1489.09|1506.75|1488.95|6
1651387250000|2022-05-01 06:40:50|1506.74|1488.94|1506.74|1488.94|1506.77|1488.97|1506.74|1488.94|8
1651387260000|2022-05-01 06:41:00|1506.75|1488.95|1506.59|1488.79|1506.78|1488.98|1506.59|1488.79|7
1651387270000|2022-05-01 06:41:10|1506.7|1488.9|1506.7|1488.9|1506.72|1488.92|1506.65|1488.85|11
1651387280000|2022-05-01 06:41:20|1506.66|1488.86|1506.64|1488.84|1506.7|1488.9|1506.33|1488.53|19
1651387290000|2022-05-01 06:41:30|1506.66|1488.86|1505.95|1488.15|1506.68|1488.88|1505.95|1488.15|12
1651387300000|2022-05-01 06:41:40|1505.72|1487.92|1505.42|1487.62|1505.72|1487.92|1504.88|1487.08|19
1651387310000|2022-05-01 06:41:50|1505.43|1487.63|1504.97|1487.17|1505.63|1487.83|1504.8|1487|23
1651387320000|2022-05-01 06:42:00|1504.96|1487.16|1504.64|1486.84|1504.96|1487.16|1504.59|1486.79|13
1651387330000|2022-05-01 06:42:10|1504.59|1486.79|1505.49|1487.69|1505.49|1487.69|1504.59|1486.79|19
1651387340000|2022-05-01 06:42:20|1505.54|1487.74|1506.28|1488.48|1506.6|1488.8|1505.54|1487.74|16
1651387350000|2022-05-01 06:42:30|1505.94|1488.14|1506.37|1488.57|1506.37|1488.57|1505.39|1487.59|19
1651387360000|2022-05-01 06:42:40|1506.38|1488.58|1506.44|1488.64|1506.48|1488.68|1506.38|1488.58|13
1651387370000|2022-05-01 06:42:50|1506.41|1488.61|1506.23|1488.43|1506.49|1488.69|1506.23|1488.43|13
1651387380000|2022-05-01 06:43:00|1505.92|1488.12|1505.49|1487.69|1505.92|1488.12|1505.46|1487.66|18
1651387390000|2022-05-01 06:43:10|1505.59|1487.79|1505.47|1487.67|1505.62|1487.82|1505.45|1487.65|13
1651387400000|2022-05-01 06:43:20|1505.46|1487.66|1505.41|1487.61|1505.49|1487.69|1505.41|1487.61|17
1651387410000|2022-05-01 06:43:30|1505.32|1487.52|1504.86|1487.06|1505.32|1487.52|1504.72|1486.92|24
1651387420000|2022-05-01 06:43:40|1504.77|1486.97|1504.71|1486.91|1504.77|1486.97|1504.68|1486.88|12
1651387430000|2022-05-01 06:43:50|1504.7|1486.9|1505.53|1487.73|1505.53|1487.73|1504.58|1486.78|15
1651387440000|2022-05-01 06:44:00|1505.54|1487.74|1505.55|1487.75|1505.64|1487.84|1505.47|1487.67|16
1651387450000|2022-05-01 06:44:10|1505.53|1487.73|1504.42|1486.62|1505.53|1487.73|1503.53|1485.73|19
1651387460000|2022-05-01 06:44:20|1504.4|1486.6|1504.57|1486.77|1504.62|1486.82|1504.4|1486.6|10
1651387470000|2022-05-01 06:44:30|1504.58|1486.78|1504.57|1486.77|1504.59|1486.79|1504.45|1486.65|11
1651387480000|2022-05-01 06:44:40|1504.3|1486.5|1504.64|1486.84|1504.64|1486.84|1503.89|1486.09|23
1651387490000|2022-05-01 06:44:50|1504.52|1486.72|1504.51|1486.71|1504.64|1486.84|1504.49|1486.69|14
1651387500000|2022-05-01 06:45:00|1504.52|1486.72|1504.24|1486.44|1504.53|1486.73|1504.23|1486.43|6
1651387510000|2022-05-01 06:45:10|1504.28|1486.48|1504.56|1486.76|1504.67|1486.87|1504.27|1486.47|21
1651387520000|2022-05-01 06:45:20|1504.55|1486.75|1504.53|1486.73|1504.55|1486.75|1504.44|1486.64|15
1651387530000|2022-05-01 06:45:30|1504.48|1486.68|1504.25|1486.45|1504.55|1486.75|1504.25|1486.45|12
1651387540000|2022-05-01 06:45:40|1504.23|1486.43|1504.31|1486.51|1504.32|1486.52|1504.12|1486.32|19
1651387550000|2022-05-01 06:45:50|1504.25|1486.45|1504.19|1486.39|1504.31|1486.51|1503.63|1485.83|22
1651387560000|2022-05-01 06:46:00|1504.26|1486.46|1504.1|1486.3|1504.26|1486.46|1503.99|1486.19|21
1651387570000|2022-05-01 06:46:10|1504.18|1486.38|1504.47|1486.67|1504.47|1486.67|1504.18|1486.38|10
1651387580000|2022-05-01 06:46:20|1504.48|1486.68|1505.51|1487.71|1505.56|1487.76|1504.45|1486.65|24
1651387590000|2022-05-01 06:46:30|1505.53|1487.73|1505.59|1487.79|1505.64|1487.84|1505.49|1487.69|11
1651387600000|2022-05-01 06:46:40|1505.53|1487.73|1505.34|1487.54|1505.58|1487.78|1505.16|1487.36|15
1651387610000|2022-05-01 06:46:50|1505.33|1487.53|1505.5|1487.7|1505.62|1487.82|1505.33|1487.53|10
1651387620000|2022-05-01 06:47:00|1505.51|1487.71|1505.5|1487.7|1505.55|1487.75|1505.47|1487.67|8
1651387630000|2022-05-01 06:47:10|1505.53|1487.73|1505.56|1487.76|1505.56|1487.76|1505.53|1487.73|5
1651387640000|2022-05-01 06:47:20|1505.53|1487.73|1505.39|1487.59|1505.54|1487.74|1505.05|1487.25|14
1651387650000|2022-05-01 06:47:30|1505.38|1487.58|1505.31|1487.51|1505.45|1487.65|1505.3|1487.5|13
1651387660000|2022-05-01 06:47:40|1505.13|1487.33|1504.54|1486.74|1505.13|1487.33|1504.41|1486.61|19
1651387670000|2022-05-01 06:47:50|1504.5|1486.7|1504.22|1486.42|1504.55|1486.75|1504.15|1486.35|15
1651387680000|2022-05-01 06:48:00|1504.29|1486.49|1504.49|1486.69|1504.49|1486.69|1504.05|1486.25|17
1651387690000|2022-05-01 06:48:10|1504.51|1486.71|1504.43|1486.63|1504.51|1486.71|1504.42|1486.62|7
1651387700000|2022-05-01 06:48:20|1504.44|1486.64|1504.54|1486.74|1504.61|1486.81|1504.41|1486.61|17
1651387710000|2022-05-01 06:48:30|1504.66|1486.86|1504.53|1486.73|1504.66|1486.86|1504.53|1486.73|12
1651387720000|2022-05-01 06:48:40|1504.58|1486.78|1504.52|1486.72|1504.64|1486.84|1504.44|1486.64|17
1651387730000|2022-05-01 06:48:50|1504.4|1486.6|1504.48|1486.68|1504.54|1486.74|1504.37|1486.57|12
1651387740000|2022-05-01 06:49:00|1504.37|1486.57|1504.46|1486.66|1504.47|1486.67|1504.37|1486.57|6
1651387750000|2022-05-01 06:49:10|1504.47|1486.67|1504.55|1486.75|1504.55|1486.75|1504.38|1486.58|19
1651387760000|2022-05-01 06:49:20|1504.53|1486.73|1504.51|1486.71|1504.56|1486.76|1504.5|1486.7|7
1651387770000|2022-05-01 06:49:30|1504.55|1486.75|1504.64|1486.84|1504.64|1486.84|1504.43|1486.63|18
1651387780000|2022-05-01 06:49:40|1504.63|1486.83|1505.42|1487.62|1505.44|1487.64|1504.58|1486.78|12
1651387790000|2022-05-01 06:49:50|1505.43|1487.63|1505.42|1487.62|1505.55|1487.75|1505.39|1487.59|12
1651387800000|2022-05-01 06:50:00|1505.43|1487.63|1505.36|1487.56|1505.44|1487.64|1505.22|1487.42|14
1651387810000|2022-05-01 06:50:10|1505.34|1487.54|1504.44|1486.64|1505.36|1487.56|1504.44|1486.64|14
1651387820000|2022-05-01 06:50:20|1504.45|1486.65|1504.46|1486.66|1504.46|1486.66|1504.45|1486.65|2
1651387830000|2022-05-01 06:50:30|1504.43|1486.63|1504.52|1486.72|1504.6|1486.8|1504.43|1486.63|12
1651387840000|2022-05-01 06:50:40|1504.48|1486.68|1504.51|1486.71|1504.57|1486.77|1504.47|1486.67|13
1651387850000|2022-05-01 06:50:50|1504.56|1486.76|1504.48|1486.68|1504.56|1486.76|1504.42|1486.62|13
1651387860000|2022-05-01 06:51:00|1504.49|1486.69|1504.7|1486.9|1504.7|1486.9|1504.49|1486.69|10
1651387870000|2022-05-01 06:51:10|1504.69|1486.89|1504.62|1486.82|1505.39|1487.59|1504.61|1486.81|20
1651387880000|2022-05-01 06:51:20|1504.61|1486.81|1504.57|1486.77|1504.62|1486.82|1504.57|1486.77|6
1651387890000|2022-05-01 06:51:30|1504.59|1486.79|1504.72|1486.92|1504.74|1486.94|1504.59|1486.79|6
1651387900000|2022-05-01 06:51:40|1504.62|1486.82|1504.66|1486.86|1504.74|1486.94|1504.62|1486.82|7
1651387910000|2022-05-01 06:51:50|1504.67|1486.87|1504.67|1486.87|1504.67|1486.87|1504.67|1486.87|1
1651387920000|2022-05-01 06:52:00|1504.52|1486.72|1504.57|1486.77|1504.58|1486.78|1504.47|1486.67|8
1651387940000|2022-05-01 06:52:20|1504.56|1486.76|1504.18|1486.38|1504.56|1486.76|1504.18|1486.38|3
1651387950000|2022-05-01 06:52:30|1504.12|1486.32|1503.6|1485.8|1504.12|1486.32|1503.58|1485.78|7
1651387960000|2022-05-01 06:52:40|1503.58|1485.78|1503.6|1485.8|1503.63|1485.83|1503.34|1485.54|8
1651387970000|2022-05-01 06:52:50|1503.56|1485.76|1503.59|1485.79|1503.59|1485.79|1503.56|1485.76|2
1651387980000|2022-05-01 06:53:00|1503.6|1485.8|1503.62|1485.82|1503.65|1485.85|1503.6|1485.8|8
1651387990000|2022-05-01 06:53:10|1503.65|1485.85|1503.57|1485.77|1504.36|1486.56|1503.57|1485.77|21
1651388000000|2022-05-01 06:53:20|1503.55|1485.75|1503.56|1485.76|1503.56|1485.76|1503.55|1485.75|2
1651388010000|2022-05-01 06:53:30|1503.48|1485.68|1502.72|1484.92|1503.48|1485.68|1502.64|1484.84|16
1651388020000|2022-05-01 06:53:40|1502.67|1484.87|1502.75|1484.95|1502.75|1484.95|1502.67|1484.87|2
1651388030000|2022-05-01 06:53:50|1502.72|1484.92|1502.63|1484.83|1502.72|1484.92|1502.63|1484.83|5
1651388040000|2022-05-01 06:54:00|1502.64|1484.84|1502.62|1484.82|1502.65|1484.85|1502.58|1484.78|11
1651388050000|2022-05-01 06:54:10|1502.64|1484.84|1502.5|1484.7|1502.64|1484.84|1502.31|1484.51|11
1651388060000|2022-05-01 06:54:20|1502.49|1484.69|1501.85|1484.05|1502.5|1484.7|1501.85|1484.05|16
1651388070000|2022-05-01 06:54:30|1501.72|1483.92|1501.71|1483.91|1501.79|1483.99|1501.7|1483.9|8
1651388080000|2022-05-01 06:54:40|1501.7|1483.9|1501.66|1483.86|1501.71|1483.91|1501.66|1483.86|3
1651388100000|2022-05-01 06:55:00|1501.67|1483.87|1500.33|1482.53|1501.67|1483.87|1500.33|1482.53|17
1651388110000|2022-05-01 06:55:10|1500.3|1482.5|1500.5|1482.7|1500.52|1482.72|1499.79|1481.99|21
1651388120000|2022-05-01 06:55:20|1500.51|1482.71|1500.68|1482.88|1501.35|1483.55|1500.51|1482.71|24
1651388130000|2022-05-01 06:55:30|1500.66|1482.86|1500.6|1482.8|1500.69|1482.89|1500.53|1482.73|15
1651388140000|2022-05-01 06:55:40|1500.62|1482.82|1500.9|1483.1|1500.97|1483.17|1500.58|1482.78|16
1651388150000|2022-05-01 06:55:50|1500.79|1482.99|1500.98|1483.18|1501|1483.2|1500.77|1482.97|18
1651388160000|2022-05-01 06:56:00|1501.01|1483.21|1500.56|1482.76|1501.01|1483.21|1500.56|1482.76|10
1651388170000|2022-05-01 06:56:10|1500.55|1482.75|1500.07|1482.27|1500.55|1482.75|1500.07|1482.27|12
1651388180000|2022-05-01 06:56:20|1500.19|1482.39|1500.02|1482.22|1500.19|1482.39|1500.02|1482.22|4
1651388190000|2022-05-01 06:56:30|1500.01|1482.21|1500.29|1482.49|1500.3|1482.5|1500.01|1482.21|5
1651388200000|2022-05-01 06:56:40|1500.3|1482.5|1500.29|1482.49|1500.3|1482.5|1500.29|1482.49|2
1651388210000|2022-05-01 06:56:50|1500.37|1482.57|1500.6|1482.8|1500.6|1482.8|1500.37|1482.57|12
1651388220000|2022-05-01 06:57:00|1500.61|1482.81|1500.59|1482.79|1500.61|1482.81|1500.57|1482.77|5
1651388230000|2022-05-01 06:57:10|1500.58|1482.78|1500.4|1482.6|1500.58|1482.78|1500.4|1482.6|13
1651388240000|2022-05-01 06:57:20|1500.42|1482.62|1500.44|1482.64|1500.57|1482.77|1500.42|1482.62|10
1651388250000|2022-05-01 06:57:30|1500.22|1482.42|1500.35|1482.55|1500.42|1482.62|1500.22|1482.42|12
1651388260000|2022-05-01 06:57:40|1500.37|1482.57|1500.41|1482.61|1500.41|1482.61|1500.36|1482.56|6
1651388270000|2022-05-01 06:57:50|1500.39|1482.59|1500.31|1482.51|1500.56|1482.76|1500.31|1482.51|12
1651388280000|2022-05-01 06:58:00|1500.32|1482.52|1499.89|1482.09|1500.48|1482.68|1499.89|1482.09|10
1651388290000|2022-05-01 06:58:10|1499.85|1482.05|1501.33|1483.53|1501.33|1483.53|1499.8|1482|19
1651388300000|2022-05-01 06:58:20|1501.32|1483.52|1500.48|1482.68|1501.33|1483.53|1500.48|1482.68|19
1651388310000|2022-05-01 06:58:30|1500.4|1482.6|1500.19|1482.39|1500.4|1482.6|1500.18|1482.38|8
1651388320000|2022-05-01 06:58:40|1500.27|1482.47|1500.39|1482.59|1500.41|1482.61|1500.27|1482.47|9
1651388330000|2022-05-01 06:58:50|1500.4|1482.6|1500.37|1482.57|1500.4|1482.6|1500.37|1482.57|3
1651388340000|2022-05-01 06:59:00|1500.36|1482.56|1500.34|1482.54|1500.36|1482.56|1500.34|1482.54|4
1651388350000|2022-05-01 06:59:10|1500.35|1482.55|1500.36|1482.56|1500.37|1482.57|1500.34|1482.54|9
1651388360000|2022-05-01 06:59:20|1500.38|1482.58|1500.38|1482.58|1500.38|1482.58|1500.38|1482.58|1
1651388370000|2022-05-01 06:59:30|1500.37|1482.57|1500.41|1482.61|1500.41|1482.61|1500.33|1482.53|8
1651388380000|2022-05-01 06:59:40|1500.42|1482.62|1500.49|1482.69|1500.49|1482.69|1500.35|1482.55|15
1651388390000|2022-05-01 06:59:50|1500.4|1482.6|1500.45|1482.65|1500.46|1482.66|1500.38|1482.58|7
1651388400000|2022-05-01 07:00:00|1500.47|1482.67|1500.53|1482.73|1500.53|1482.73|1500.4|1482.6|13
1651388410000|2022-05-01 07:00:10|1500.54|1482.74|1500.51|1482.71|1500.55|1482.75|1500.42|1482.62|12
1651388420000|2022-05-01 07:00:20|1500.5|1482.7|1500.51|1482.71|1500.51|1482.71|1500.5|1482.7|2
1651388430000|2022-05-01 07:00:30|1500.42|1482.62|1500.48|1482.68|1500.53|1482.73|1500.39|1482.59|14
1651388440000|2022-05-01 07:00:40|1500.45|1482.65|1500.54|1482.74|1500.55|1482.75|1500.45|1482.65|4
1651388450000|2022-05-01 07:00:50|1500.33|1482.53|1500.74|1482.94|1500.74|1482.94|1500.33|1482.53|9
1651388460000|2022-05-01 07:01:00|1500.75|1482.95|1500.73|1482.93|1500.75|1482.95|1500.52|1482.72|10
1651388470000|2022-05-01 07:01:10|1500.81|1483.01|1501.22|1483.42|1501.22|1483.42|1500.81|1483.01|4
1651388480000|2022-05-01 07:01:20|1501.18|1483.38|1501.34|1483.54|1501.35|1483.55|1501.16|1483.36|6
1651388490000|2022-05-01 07:01:30|1501.35|1483.55|1500.95|1483.15|1501.35|1483.55|1500.95|1483.15|16
1651388500000|2022-05-01 07:01:40|1500.76|1482.96|1500.59|1482.79|1500.76|1482.96|1500.59|1482.79|8
1651388510000|2022-05-01 07:01:50|1500.58|1482.78|1500.57|1482.77|1500.58|1482.78|1500.57|1482.77|2
1651388520000|2022-05-01 07:02:00|1500.56|1482.76|1499.5|1481.7|1500.56|1482.76|1499.5|1481.7|13
1651388530000|2022-05-01 07:02:10|1499.49|1481.69|1498.82|1481.02|1499.49|1481.69|1498.44|1480.64|26
1651388540000|2022-05-01 07:02:20|1498.74|1480.94|1498.68|1480.88|1499.41|1481.61|1498.55|1480.75|31
1651388550000|2022-05-01 07:02:30|1498.69|1480.89|1498.43|1480.63|1498.88|1481.08|1498.43|1480.63|14
1651388560000|2022-05-01 07:02:40|1498.36|1480.56|1499.34|1481.54|1499.34|1481.54|1498.36|1480.56|12
1651388570000|2022-05-01 07:02:50|1499.36|1481.56|1499.47|1481.67|1499.48|1481.68|1499.36|1481.56|10
1651388580000|2022-05-01 07:03:00|1499.48|1481.68|1500.31|1482.51|1500.31|1482.51|1499.4|1481.6|9
1651388590000|2022-05-01 07:03:10|1500.36|1482.56|1502.33|1484.53|1502.33|1484.53|1500.36|1482.56|24
1651388600000|2022-05-01 07:03:20|1502.29|1484.49|1502.22|1484.42|1502.29|1484.49|1501.83|1484.03|10
1651388610000|2022-05-01 07:03:30|1502.24|1484.44|1502.32|1484.52|1502.37|1484.57|1502.23|1484.43|5
1651388620000|2022-05-01 07:03:40|1502.26|1484.46|1502.15|1484.35|1502.26|1484.46|1502.11|1484.31|4
1651388630000|2022-05-01 07:03:50|1502.21|1484.41|1501.46|1483.66|1502.21|1484.41|1501.46|1483.66|13
1651388640000|2022-05-01 07:04:00|1501.47|1483.67|1500.29|1482.49|1501.55|1483.75|1500.29|1482.49|19
1651388650000|2022-05-01 07:04:10|1500.36|1482.56|1500.47|1482.67|1500.47|1482.67|1500.36|1482.56|12
1651388660000|2022-05-01 07:04:20|1500.48|1482.68|1500.52|1482.72|1500.9|1483.1|1500.41|1482.61|19
1651388670000|2022-05-01 07:04:30|1500.51|1482.71|1500.44|1482.64|1500.51|1482.71|1500.4|1482.6|17
1651388680000|2022-05-01 07:04:40|1500.48|1482.68|1500.77|1482.97|1501.3|1483.5|1500.47|1482.67|22
1651388690000|2022-05-01 07:04:50|1500.8|1483|1501.3|1483.5|1501.36|1483.56|1500.8|1483|20
1651388700000|2022-05-01 07:05:00|1501.29|1483.49|1501.35|1483.55|1501.36|1483.56|1501.28|1483.48|18
1651388710000|2022-05-01 07:05:10|1501.36|1483.56|1501.63|1483.83|1501.63|1483.83|1501.36|1483.56|10
1651388720000|2022-05-01 07:05:20|1501.72|1483.92|1502.34|1484.54|1502.34|1484.54|1501.72|1483.92|10
1651388730000|2022-05-01 07:05:30|1502.29|1484.49|1502.33|1484.53|1502.34|1484.54|1502.29|1484.49|7
1651388740000|2022-05-01 07:05:40|1502.3|1484.5|1502.3|1484.5|1502.37|1484.57|1502.3|1484.5|5
1651388750000|2022-05-01 07:05:50|1502.34|1484.54|1502.06|1484.26|1502.41|1484.61|1502.06|1484.26|14
1651388760000|2022-05-01 07:06:00|1501.64|1483.84|1501.48|1483.68|1501.66|1483.86|1501.36|1483.56|13
1651388770000|2022-05-01 07:06:10|1501.44|1483.64|1501.39|1483.59|1501.48|1483.68|1501.36|1483.56|11
1651388780000|2022-05-01 07:06:20|1501.4|1483.6|1501.47|1483.67|1501.48|1483.68|1501.38|1483.58|13
1651388790000|2022-05-01 07:06:30|1501.49|1483.69|1501.5|1483.7|1501.5|1483.7|1501.47|1483.67|7
1651388800000|2022-05-01 07:06:40|1501.45|1483.65|1501.46|1483.66|1501.46|1483.66|1501.45|1483.65|2
1651388810000|2022-05-01 07:06:50|1501.42|1483.62|1501.44|1483.64|1501.44|1483.64|1501.42|1483.62|2
1651388820000|2022-05-01 07:07:00|1501.47|1483.67|1501.23|1483.43|1501.47|1483.67|1501.23|1483.43|7
1651388830000|2022-05-01 07:07:10|1501.18|1483.38|1500.53|1482.73|1501.18|1483.38|1500.53|1482.73|7
1651388840000|2022-05-01 07:07:20|1500.5|1482.7|1500.59|1482.79|1500.59|1482.79|1500.43|1482.63|10
1651388850000|2022-05-01 07:07:30|1500.61|1482.81|1501.38|1483.58|1501.39|1483.59|1500.61|1482.81|16
1651388860000|2022-05-01 07:07:40|1501.39|1483.59|1500.61|1482.81|1501.39|1483.59|1500.61|1482.81|15
1651388870000|2022-05-01 07:07:50|1500.63|1482.83|1500.57|1482.77|1500.63|1482.83|1500.57|1482.77|2
1651388880000|2022-05-01 07:08:00|1500.54|1482.74|1500.53|1482.73|1500.56|1482.76|1500.53|1482.73|4
1651388890000|2022-05-01 07:08:10|1500.54|1482.74|1500.51|1482.71|1500.54|1482.74|1500.51|1482.71|3
1651388900000|2022-05-01 07:08:20|1500.44|1482.64|1499.45|1481.65|1500.47|1482.67|1499.43|1481.63|14
1651388910000|2022-05-01 07:08:30|1499.34|1481.54|1499.43|1481.63|1499.65|1481.85|1499.32|1481.52|13
1651388920000|2022-05-01 07:08:40|1499.39|1481.59|1499.43|1481.63|1499.43|1481.63|1499.27|1481.47|19
1651388930000|2022-05-01 07:08:50|1499.38|1481.58|1499.52|1481.72|1499.52|1481.72|1499.33|1481.53|10
1651388940000|2022-05-01 07:09:00|1499.47|1481.67|1498.57|1480.77|1499.52|1481.72|1498.57|1480.77|20
1651388950000|2022-05-01 07:09:10|1498.58|1480.78|1498.56|1480.76|1498.58|1480.78|1498.56|1480.76|2
1651388960000|2022-05-01 07:09:20|1498.57|1480.77|1499.09|1481.29|1499.11|1481.31|1498.57|1480.77|8
1651388970000|2022-05-01 07:09:30|1499.18|1481.38|1499.36|1481.56|1499.37|1481.57|1499.18|1481.38|14
1651388980000|2022-05-01 07:09:40|1499.27|1481.47|1499.49|1481.69|1499.49|1481.69|1499.25|1481.45|18
1651388990000|2022-05-01 07:09:50|1499.54|1481.74|1500.45|1482.65|1500.45|1482.65|1499.54|1481.74|11
1651389000000|2022-05-01 07:10:00|1500.47|1482.67|1501.35|1483.55|1501.35|1483.55|1500.47|1482.67|11
1651389010000|2022-05-01 07:10:10|1501.36|1483.56|1500.52|1482.72|1501.5|1483.7|1500.5|1482.7|16
1651389020000|2022-05-01 07:10:20|1500.55|1482.75|1500.47|1482.67|1500.56|1482.76|1500.29|1482.49|11
1651389030000|2022-05-01 07:10:30|1500.49|1482.69|1500.59|1482.79|1500.62|1482.82|1500.42|1482.62|18
1651389040000|2022-05-01 07:10:40|1500.57|1482.77|1500.58|1482.78|1500.6|1482.8|1500.55|1482.75|6
1651389050000|2022-05-01 07:10:50|1500.59|1482.79|1501.31|1483.51|1501.34|1483.54|1500.56|1482.76|13
1651389060000|2022-05-01 07:11:00|1501.34|1483.54|1501.33|1483.53|1501.34|1483.54|1501.33|1483.53|2
1651389070000|2022-05-01 07:11:10|1501.34|1483.54|1500.5|1482.7|1501.34|1483.54|1500.5|1482.7|14
1651389080000|2022-05-01 07:11:20|1500.49|1482.69|1500.58|1482.78|1500.58|1482.78|1500.44|1482.64|4
1651389090000|2022-05-01 07:11:30|1500.57|1482.77|1500.57|1482.77|1500.57|1482.77|1500.57|1482.77|1
1651389100000|2022-05-01 07:11:40|1500.56|1482.76|1499.44|1481.64|1500.56|1482.76|1499.44|1481.64|9
1651389110000|2022-05-01 07:11:50|1499.45|1481.65|1499.39|1481.59|1499.45|1481.65|1499.36|1481.56|9
1651389120000|2022-05-01 07:12:00|1499.4|1481.6|1499.45|1481.65|1499.49|1481.69|1499.34|1481.54|8
1651389130000|2022-05-01 07:12:10|1499.47|1481.67|1500.43|1482.63|1500.51|1482.71|1499.47|1481.67|20
1651389140000|2022-05-01 07:12:20|1500.41|1482.61|1500.42|1482.62|1500.42|1482.62|1500.36|1482.56|8
1651389150000|2022-05-01 07:12:30|1500.4|1482.6|1500.37|1482.57|1500.41|1482.61|1499.61|1481.81|18
1651389160000|2022-05-01 07:12:40|1500.38|1482.58|1500.5|1482.7|1500.51|1482.71|1500.3|1482.5|18
1651389170000|2022-05-01 07:12:50|1500.54|1482.74|1500.45|1482.65|1500.54|1482.74|1500.39|1482.59|12
1651389180000|2022-05-01 07:13:00|1500.42|1482.62|1500.58|1482.78|1500.58|1482.78|1500.42|1482.62|10
1651389190000|2022-05-01 07:13:10|1500.57|1482.77|1500.57|1482.77|1500.57|1482.77|1500.57|1482.77|1
1651389200000|2022-05-01 07:13:20|1500.49|1482.69|1499.55|1481.75|1500.49|1482.69|1499.55|1481.75|18
1651389210000|2022-05-01 07:13:30|1499.63|1481.83|1499.41|1481.61|1499.63|1481.83|1499.36|1481.56|6
1651389220000|2022-05-01 07:13:40|1499.46|1481.66|1499.46|1481.66|1499.46|1481.66|1499.46|1481.66|1
1651389230000|2022-05-01 07:13:50|1499.48|1481.68|1499.34|1481.54|1499.48|1481.68|1499.34|1481.54|5
1651389240000|2022-05-01 07:14:00|1499.31|1481.51|1499.36|1481.56|1499.4|1481.6|1499.31|1481.51|18
1651389250000|2022-05-01 07:14:10|1499.38|1481.58|1500.38|1482.58|1500.49|1482.69|1499.38|1481.58|20
1651389260000|2022-05-01 07:14:20|1500.37|1482.57|1500.37|1482.57|1500.38|1482.58|1500.2|1482.4|13
1651389270000|2022-05-01 07:14:30|1500.35|1482.55|1500.31|1482.51|1500.38|1482.58|1500.31|1482.51|8
1651389280000|2022-05-01 07:14:40|1500.32|1482.52|1500.29|1482.49|1500.34|1482.54|1500.29|1482.49|5
1651389290000|2022-05-01 07:14:50|1500.05|1482.25|1500.26|1482.46|1500.26|1482.46|1500.05|1482.25|6
1651389300000|2022-05-01 07:15:00|1500.27|1482.47|1500.64|1482.84|1500.64|1482.84|1500.23|1482.43|15
1651389310000|2022-05-01 07:15:10|1500.65|1482.85|1501.38|1483.58|1501.46|1483.66|1500.62|1482.82|21
1651389320000|2022-05-01 07:15:20|1501.39|1483.59|1500.56|1482.76|1501.39|1483.59|1500.54|1482.74|15
1651389330000|2022-05-01 07:15:30|1500.57|1482.77|1500.67|1482.87|1500.72|1482.92|1500.52|1482.72|22
1651389340000|2022-05-01 07:15:40|1500.68|1482.88|1500.32|1482.52|1500.68|1482.88|1500.24|1482.44|15
1651389350000|2022-05-01 07:15:50|1500.31|1482.51|1500.31|1482.51|1500.32|1482.52|1500.3|1482.5|6
1651389360000|2022-05-01 07:16:00|1500.28|1482.48|1500.3|1482.5|1500.32|1482.52|1500.24|1482.44|13
1651389370000|2022-05-01 07:16:10|1500.31|1482.51|1499.93|1482.13|1500.44|1482.64|1499.93|1482.13|24
1651389380000|2022-05-01 07:16:20|1499.92|1482.12|1500.52|1482.72|1500.61|1482.81|1499.65|1481.85|19
1651389390000|2022-05-01 07:16:30|1500.61|1482.81|1500.6|1482.8|1500.61|1482.81|1500.49|1482.69|7
1651389400000|2022-05-01 07:16:40|1500.66|1482.86|1500.41|1482.61|1500.66|1482.86|1500.41|1482.61|11
1651389410000|2022-05-01 07:16:50|1500.35|1482.55|1500.37|1482.57|1500.49|1482.69|1500.33|1482.53|21
1651389420000|2022-05-01 07:17:00|1500.4|1482.6|1501.56|1483.76|1501.56|1483.76|1500.37|1482.57|24
1651389430000|2022-05-01 07:17:10|1501.57|1483.77|1501.55|1483.75|1501.57|1483.77|1501.55|1483.75|4
1651389440000|2022-05-01 07:17:20|1501.54|1483.74|1501.57|1483.77|1501.57|1483.77|1501.46|1483.66|6
1651389450000|2022-05-01 07:17:30|1501.59|1483.79|1501.46|1483.66|1501.59|1483.79|1501.45|1483.65|10
1651389460000|2022-05-01 07:17:40|1501.48|1483.68|1501.43|1483.63|1501.48|1483.68|1501.37|1483.57|12
1651389470000|2022-05-01 07:17:50|1501.44|1483.64|1501.33|1483.53|1501.45|1483.65|1501.32|1483.52|9
1651389480000|2022-05-01 07:18:00|1501.32|1483.52|1501.3|1483.5|1501.32|1483.52|1501.27|1483.47|10
1651389490000|2022-05-01 07:18:10|1501.28|1483.48|1501.28|1483.48|1501.28|1483.48|1501.19|1483.39|3
1651389500000|2022-05-01 07:18:20|1501.29|1483.49|1501.26|1483.46|1501.29|1483.49|1501.26|1483.46|3
1651389510000|2022-05-01 07:18:30|1501.23|1483.43|1501.25|1483.45|1501.25|1483.45|1501.23|1483.43|2
1651389520000|2022-05-01 07:18:40|1501.26|1483.46|1501.2|1483.4|1501.26|1483.46|1501.2|1483.4|5
1651389530000|2022-05-01 07:18:50|1501.27|1483.47|1501.2|1483.4|1501.27|1483.47|1501.17|1483.37|5
1651389540000|2022-05-01 07:19:00|1501.18|1483.38|1501.29|1483.49|1501.29|1483.49|1501.16|1483.36|10
1651389550000|2022-05-01 07:19:10|1501.27|1483.47|1501.46|1483.66|1501.47|1483.67|1501.27|1483.47|9
1651389560000|2022-05-01 07:19:20|1501.53|1483.73|1500.76|1482.96|1501.53|1483.73|1500.76|1482.96|13
1651389570000|2022-05-01 07:19:30|1500.75|1482.95|1500.57|1482.77|1500.75|1482.95|1500.57|1482.77|5
1651389580000|2022-05-01 07:19:40|1500.58|1482.78|1500.59|1482.79|1500.59|1482.79|1500.57|1482.77|4
1651389590000|2022-05-01 07:19:50|1500.57|1482.77|1500.57|1482.77|1500.57|1482.77|1500.57|1482.77|1
1651389600000|2022-05-01 07:20:00|1500.54|1482.74|1500.62|1482.82|1500.62|1482.82|1500.54|1482.74|3
1651389610000|2022-05-01 07:20:10|1500.55|1482.75|1500.55|1482.75|1500.55|1482.75|1500.55|1482.75|1
1651389620000|2022-05-01 07:20:20|1500.58|1482.78|1500.58|1482.78|1500.58|1482.78|1500.58|1482.78|1
1651389630000|2022-05-01 07:20:30|1500.62|1482.82|1500.68|1482.88|1500.68|1482.88|1500.61|1482.81|4
1651389640000|2022-05-01 07:20:40|1500.67|1482.87|1500.67|1482.87|1500.67|1482.87|1500.67|1482.87|1
1651389650000|2022-05-01 07:20:50|1500.69|1482.89|1500.69|1482.89|1500.69|1482.89|1500.69|1482.89|1
1651389660000|2022-05-01 07:21:00|1500.65|1482.85|1500.65|1482.85|1500.65|1482.85|1500.65|1482.85|1
1651389670000|2022-05-01 07:21:10|1500.63|1482.83|1500.63|1482.83|1500.63|1482.83|1500.63|1482.83|1
1651389680000|2022-05-01 07:21:20|1500.61|1482.81|1500.63|1482.83|1500.63|1482.83|1500.61|1482.81|2
1651389690000|2022-05-01 07:21:30|1500.67|1482.87|1501.41|1483.61|1501.41|1483.61|1500.67|1482.87|9
1651389700000|2022-05-01 07:21:40|1501.4|1483.6|1501.34|1483.54|1501.41|1483.61|1501.34|1483.54|5
1651389710000|2022-05-01 07:21:50|1501.2|1483.4|1501.04|1483.24|1501.36|1483.56|1501.04|1483.24|8
1651389720000|2022-05-01 07:22:00|1500.99|1483.19|1500.82|1483.02|1500.99|1483.19|1500.76|1482.96|5
1651389730000|2022-05-01 07:22:10|1500.8|1483|1500.86|1483.06|1500.92|1483.12|1500.8|1483|4
1651389740000|2022-05-01 07:22:20|1501|1483.2|1501.51|1483.71|1501.52|1483.72|1501|1483.2|7
1651389750000|2022-05-01 07:22:30|1501.49|1483.69|1501.46|1483.66|1501.52|1483.72|1501.46|1483.66|11
1651389760000|2022-05-01 07:22:40|1501.48|1483.68|1501.48|1483.68|1501.48|1483.68|1501.47|1483.67|3
1651389770000|2022-05-01 07:22:50|1501.47|1483.67|1501.42|1483.62|1501.47|1483.67|1501.36|1483.56|11
1651389780000|2022-05-01 07:23:00|1501.41|1483.61|1500.82|1483.02|1501.42|1483.62|1500.82|1483.02|13
1651389790000|2022-05-01 07:23:10|1500.81|1483.01|1499|1481.2|1500.81|1483.01|1499|1481.2|30
1651389800000|2022-05-01 07:23:20|1498.67|1480.87|1497.6|1479.8|1498.67|1480.87|1497.6|1479.8|16
1651389810000|2022-05-01 07:23:30|1497.61|1479.81|1498.87|1481.07|1499.33|1481.53|1497.61|1479.81|24
1651389820000|2022-05-01 07:23:40|1498.89|1481.09|1499.23|1481.43|1499.33|1481.53|1498.49|1480.69|26
1651389830000|2022-05-01 07:23:50|1498.83|1481.03|1498.49|1480.69|1498.83|1481.03|1498.44|1480.64|19
1651389840000|2022-05-01 07:24:00|1498.48|1480.68|1498.54|1480.74|1498.56|1480.76|1498.34|1480.54|19
1651389850000|2022-05-01 07:24:10|1498.59|1480.79|1498.51|1480.71|1498.6|1480.8|1498.42|1480.62|8
1651389860000|2022-05-01 07:24:20|1498.38|1480.58|1498.51|1480.71|1498.72|1480.92|1498.38|1480.58|17
1651389870000|2022-05-01 07:24:30|1498.53|1480.73|1498.63|1480.83|1498.7|1480.9|1498.53|1480.73|17
1651389880000|2022-05-01 07:24:40|1498.51|1480.71|1498.44|1480.64|1498.6|1480.8|1498.42|1480.62|18
1651389890000|2022-05-01 07:24:50|1498.48|1480.68|1498.49|1480.69|1498.49|1480.69|1498.3|1480.5|16
1651389900000|2022-05-01 07:25:00|1498.36|1480.56|1499.31|1481.51|1499.31|1481.51|1498.36|1480.56|21
1651389910000|2022-05-01 07:25:10|1499.33|1481.53|1499.41|1481.61|1499.62|1481.82|1499.33|1481.53|18
1651389920000|2022-05-01 07:25:20|1499.48|1481.68|1499.51|1481.71|1499.58|1481.78|1499.48|1481.68|9
1651389930000|2022-05-01 07:25:30|1499.53|1481.73|1499.56|1481.76|1499.61|1481.81|1499.53|1481.73|5
1651389940000|2022-05-01 07:25:40|1499.55|1481.75|1499.51|1481.71|1499.55|1481.75|1499.32|1481.52|14
1651389950000|2022-05-01 07:25:50|1499.46|1481.66|1498.83|1481.03|1499.57|1481.77|1498.82|1481.02|13
1651389960000|2022-05-01 07:26:00|1498.78|1480.98|1498.71|1480.91|1498.78|1480.98|1498.64|1480.84|10
1651389970000|2022-05-01 07:26:10|1498.76|1480.96|1498.77|1480.97|1498.77|1480.97|1498.68|1480.88|7
1651389980000|2022-05-01 07:26:20|1498.73|1480.93|1498.68|1480.88|1498.73|1480.93|1498.68|1480.88|4
1651389990000|2022-05-01 07:26:30|1498.66|1480.86|1499.39|1481.59|1499.46|1481.66|1498.66|1480.86|16
1651390000000|2022-05-01 07:26:40|1499.37|1481.57|1499.52|1481.72|1499.52|1481.72|1499.37|1481.57|5
1651390010000|2022-05-01 07:26:50|1499.53|1481.73|1499.54|1481.74|1499.55|1481.75|1499.53|1481.73|4
1651390020000|2022-05-01 07:27:00|1499.55|1481.75|1499.53|1481.73|1499.55|1481.75|1499.49|1481.69|3
1651390030000|2022-05-01 07:27:10|1499.49|1481.69|1499.5|1481.7|1499.5|1481.7|1498.58|1480.78|25
1651390040000|2022-05-01 07:27:20|1499.54|1481.74|1499.38|1481.58|1499.56|1481.76|1499.38|1481.58|8
1651390050000|2022-05-01 07:27:30|1499.12|1481.32|1498.71|1480.91|1499.12|1481.32|1498.71|1480.91|6
1651390060000|2022-05-01 07:27:40|1498.67|1480.87|1499.41|1481.61|1499.41|1481.61|1498.65|1480.85|8
1651390070000|2022-05-01 07:27:50|1499.39|1481.59|1498.69|1480.89|1499.39|1481.59|1498.69|1480.89|20
1651390080000|2022-05-01 07:28:00|1498.82|1481.02|1499.33|1481.53|1499.34|1481.54|1498.75|1480.95|17
1651390090000|2022-05-01 07:28:10|1499.32|1481.52|1499.32|1481.52|1499.32|1481.52|1499.32|1481.52|1
1651390100000|2022-05-01 07:28:20|1499.34|1481.54|1499.34|1481.54|1499.34|1481.54|1499.32|1481.52|3
1651390110000|2022-05-01 07:28:30|1499.35|1481.55|1499.41|1481.61|1499.41|1481.61|1499.35|1481.55|5
1651390120000|2022-05-01 07:28:40|1499.43|1481.63|1499.4|1481.6|1499.43|1481.63|1499.4|1481.6|4
1651390130000|2022-05-01 07:28:50|1499.39|1481.59|1499.33|1481.53|1499.39|1481.59|1499.33|1481.53|4
1651390140000|2022-05-01 07:29:00|1499.32|1481.52|1499.36|1481.56|1499.36|1481.56|1498.53|1480.73|16
1651390150000|2022-05-01 07:29:10|1499.35|1481.55|1499.37|1481.57|1499.37|1481.57|1499.34|1481.54|5
1651390160000|2022-05-01 07:29:20|1499.33|1481.53|1499.38|1481.58|1499.38|1481.58|1499.31|1481.51|9
1651390170000|2022-05-01 07:29:30|1499.39|1481.59|1499.43|1481.63|1499.43|1481.63|1499.38|1481.58|4
1651390180000|2022-05-01 07:29:40|1499.44|1481.64|1499.31|1481.51|1499.44|1481.64|1499.31|1481.51|7
1651390190000|2022-05-01 07:29:50|1499.3|1481.5|1499.33|1481.53|1499.33|1481.53|1499.29|1481.49|4
1651390200000|2022-05-01 07:30:00|1499.34|1481.54|1498.64|1480.84|1499.34|1481.54|1498.64|1480.84|9
1651390210000|2022-05-01 07:30:10|1498.66|1480.86|1498.76|1480.96|1498.86|1481.06|1498.66|1480.86|6
1651390220000|2022-05-01 07:30:20|1498.86|1481.06|1499.42|1481.62|1499.42|1481.62|1498.86|1481.06|8
1651390230000|2022-05-01 07:30:30|1499.41|1481.61|1499.41|1481.61|1499.42|1481.62|1499.39|1481.59|6
1651390240000|2022-05-01 07:30:40|1499.4|1481.6|1499.5|1481.7|1499.5|1481.7|1499.4|1481.6|2
1651390250000|2022-05-01 07:30:50|1499.51|1481.71|1500.38|1482.58|1500.38|1482.58|1499.51|1481.71|7
1651390260000|2022-05-01 07:31:00|1500.23|1482.43|1500.38|1482.58|1500.38|1482.58|1500.16|1482.36|13
1651390270000|2022-05-01 07:31:10|1500.37|1482.57|1500.39|1482.59|1500.4|1482.6|1500.37|1482.57|12
1651390280000|2022-05-01 07:31:20|1500.4|1482.6|1500.44|1482.64|1500.44|1482.64|1500.38|1482.58|7
1651390290000|2022-05-01 07:31:30|1500.45|1482.65|1500.43|1482.63|1500.47|1482.67|1500.42|1482.62|9
1651390300000|2022-05-01 07:31:40|1500.42|1482.62|1500.5|1482.7|1500.5|1482.7|1500.42|1482.62|4
1651390310000|2022-05-01 07:31:50|1500.47|1482.67|1500.43|1482.63|1500.47|1482.67|1500.42|1482.62|4
1651390320000|2022-05-01 07:32:00|1500.41|1482.61|1500.39|1482.59|1500.43|1482.63|1500.36|1482.56|8
1651390330000|2022-05-01 07:32:10|1500.4|1482.6|1500.55|1482.75|1500.55|1482.75|1500.4|1482.6|5
1651390340000|2022-05-01 07:32:20|1500.54|1482.74|1501.33|1483.53|1501.33|1483.53|1500.54|1482.74|12
1651390350000|2022-05-01 07:32:30|1501.32|1483.52|1501.36|1483.56|1501.36|1483.56|1501.32|1483.52|4
1651390360000|2022-05-01 07:32:40|1501.35|1483.55|1501.35|1483.55|1501.35|1483.55|1501.35|1483.55|1
1651390370000|2022-05-01 07:32:50|1501.34|1483.54|1501.34|1483.54|1501.37|1483.57|1501.33|1483.53|9
1651390380000|2022-05-01 07:33:00|1501.36|1483.56|1501.35|1483.55|1501.37|1483.57|1501.35|1483.55|4
1651390390000|2022-05-01 07:33:10|1501.28|1483.48|1501.28|1483.48|1501.33|1483.53|1501.21|1483.41|10
1651390400000|2022-05-01 07:33:20|1501.26|1483.46|1501.28|1483.48|1501.32|1483.52|1501.26|1483.46|8
1651390410000|2022-05-01 07:33:30|1501.3|1483.5|1501.33|1483.53|1501.35|1483.55|1501.3|1483.5|8
1651390420000|2022-05-01 07:33:40|1501.34|1483.54|1501.34|1483.54|1501.34|1483.54|1501.33|1483.53|5
1651390430000|2022-05-01 07:33:50|1501.36|1483.56|1500.61|1482.81|1501.38|1483.58|1500.61|1482.81|13
1651390440000|2022-05-01 07:34:00|1500.62|1482.82|1501.29|1483.49|1501.29|1483.49|1500.44|1482.64|11
1651390450000|2022-05-01 07:34:10|1501.35|1483.55|1501.41|1483.61|1501.41|1483.61|1501.35|1483.55|3
1651390460000|2022-05-01 07:34:20|1501.38|1483.58|1501.4|1483.6|1501.4|1483.6|1501.38|1483.58|2
1651390470000|2022-05-01 07:34:30|1501.38|1483.58|1501.42|1483.62|1501.51|1483.71|1501.38|1483.58|11
1651390480000|2022-05-01 07:34:40|1501.38|1483.58|1501.52|1483.72|1501.52|1483.72|1501.37|1483.57|10
1651390490000|2022-05-01 07:34:50|1501.47|1483.67|1501.41|1483.61|1501.48|1483.68|1501.41|1483.61|3
1651390500000|2022-05-01 07:35:00|1501.39|1483.59|1502.17|1484.37|1502.17|1484.37|1501.39|1483.59|10
1651390510000|2022-05-01 07:35:10|1502.16|1484.36|1502.35|1484.55|1502.35|1484.55|1502.16|1484.36|6
1651390520000|2022-05-01 07:35:20|1502.38|1484.58|1503.11|1485.31|1503.11|1485.31|1502.38|1484.58|8
1651390530000|2022-05-01 07:35:30|1503.18|1485.38|1503.48|1485.68|1503.51|1485.71|1503.18|1485.38|10
1651390550000|2022-05-01 07:35:50|1503.45|1485.65|1503.45|1485.65|1503.45|1485.65|1503.45|1485.65|1
1651390560000|2022-05-01 07:36:00|1503.37|1485.57|1502.74|1484.94|1503.37|1485.57|1502.74|1484.94|20
1651390570000|2022-05-01 07:36:10|1502.75|1484.95|1502.48|1484.68|1503.18|1485.38|1502.48|1484.68|13
1651390580000|2022-05-01 07:36:20|1502.47|1484.67|1503.15|1485.35|1503.15|1485.35|1502.47|1484.67|8
1651390590000|2022-05-01 07:36:30|1503.48|1485.68|1503.38|1485.58|1503.48|1485.68|1503.32|1485.52|5
1651390600000|2022-05-01 07:36:40|1503.19|1485.39|1503.23|1485.43|1503.23|1485.43|1503.19|1485.39|3
1651390610000|2022-05-01 07:36:50|1503.2|1485.4|1503.14|1485.34|1503.2|1485.4|1503.14|1485.34|2
1651390620000|2022-05-01 07:37:00|1503.15|1485.35|1503.09|1485.29|1503.15|1485.35|1503.08|1485.28|4
1651390630000|2022-05-01 07:37:10|1503.01|1485.21|1503.01|1485.21|1503.01|1485.21|1503.01|1485.21|1
1651390640000|2022-05-01 07:37:20|1502.97|1485.17|1502.51|1484.71|1502.97|1485.17|1502.51|1484.71|7
1651390650000|2022-05-01 07:37:30|1502.55|1484.75|1502.55|1484.75|1502.55|1484.75|1502.55|1484.75|1
1651390660000|2022-05-01 07:37:40|1502.54|1484.74|1502.53|1484.73|1502.54|1484.74|1502.53|1484.73|2
1651390670000|2022-05-01 07:37:50|1502.55|1484.75|1502.67|1484.87|1502.7|1484.9|1502.53|1484.73|10
1651390680000|2022-05-01 07:38:00|1502.61|1484.81|1502.61|1484.81|1502.61|1484.81|1502.61|1484.81|1
1651390690000|2022-05-01 07:38:10|1502.6|1484.8|1502.6|1484.8|1502.6|1484.8|1502.6|1484.8|1
1651390710000|2022-05-01 07:38:30|1502.58|1484.78|1502.29|1484.49|1502.59|1484.79|1502.29|1484.49|6
1651390720000|2022-05-01 07:38:40|1502.31|1484.51|1502.47|1484.67|1502.47|1484.67|1502.31|1484.51|7
1651390730000|2022-05-01 07:38:50|1502.57|1484.77|1502.57|1484.77|1502.57|1484.77|1502.57|1484.77|1
1651390740000|2022-05-01 07:39:00|1502.56|1484.76|1503.35|1485.55|1503.38|1485.58|1502.56|1484.76|17
1651390750000|2022-05-01 07:39:10|1503.32|1485.52|1502.72|1484.92|1503.32|1485.52|1502.72|1484.92|7
1651390770000|2022-05-01 07:39:30|1502.71|1484.91|1502.63|1484.83|1502.71|1484.91|1502.63|1484.83|3
1651390780000|2022-05-01 07:39:40|1502.65|1484.85|1502.65|1484.85|1502.65|1484.85|1502.64|1484.84|3
1651390790000|2022-05-01 07:39:50|1502.64|1484.84|1502.71|1484.91|1502.71|1484.91|1502.64|1484.84|4
1651390800000|2022-05-01 07:40:00|1502.68|1484.88|1503.38|1485.58|1503.46|1485.66|1502.68|1484.88|13
1651390810000|2022-05-01 07:40:10|1503.4|1485.6|1503.39|1485.59|1503.46|1485.66|1503.35|1485.55|7
1651390820000|2022-05-01 07:40:20|1503.38|1485.58|1502.63|1484.83|1503.38|1485.58|1502.61|1484.81|7
1651390830000|2022-05-01 07:40:30|1502.62|1484.82|1502.62|1484.82|1502.62|1484.82|1502.62|1484.82|1
1651390840000|2022-05-01 07:40:40|1502.7|1484.9|1502.7|1484.9|1502.7|1484.9|1502.7|1484.9|1
1651390850000|2022-05-01 07:40:50|1502.71|1484.91|1502.69|1484.89|1502.72|1484.92|1502.69|1484.89|5
1651390860000|2022-05-01 07:41:00|1502.73|1484.93|1502.83|1485.03|1502.83|1485.03|1502.72|1484.92|4
1651390870000|2022-05-01 07:41:10|1502.85|1485.05|1502.83|1485.03|1502.86|1485.06|1502.83|1485.03|3
1651390880000|2022-05-01 07:41:20|1502.75|1484.95|1502.73|1484.93|1502.77|1484.97|1502.73|1484.93|5
1651390890000|2022-05-01 07:41:30|1502.74|1484.94|1501.81|1484.01|1502.74|1484.94|1501.78|1483.98|20
1651390900000|2022-05-01 07:41:40|1501.65|1483.85|1501.63|1483.83|1501.73|1483.93|1501.63|1483.83|9
1651390910000|2022-05-01 07:41:50|1501.68|1483.88|1501.71|1483.91|1501.71|1483.91|1501.57|1483.77|9
1651390920000|2022-05-01 07:42:00|1501.7|1483.9|1501.71|1483.91|1501.71|1483.91|1501.69|1483.89|5
1651390930000|2022-05-01 07:42:10|1501.66|1483.86|1501.57|1483.77|1501.66|1483.86|1501.57|1483.77|12
1651390940000|2022-05-01 07:42:20|1501.5|1483.7|1501.49|1483.69|1501.5|1483.7|1501.2|1483.4|14
1651390950000|2022-05-01 07:42:30|1501.52|1483.72|1501.24|1483.44|1501.52|1483.72|1501.2|1483.4|12
1651390960000|2022-05-01 07:42:40|1501.22|1483.42|1501.27|1483.47|1501.34|1483.54|1501.06|1483.26|19
1651390970000|2022-05-01 07:42:50|1501.26|1483.46|1500.68|1482.88|1501.27|1483.47|1500.64|1482.84|9
1651390980000|2022-05-01 07:43:00|1500.69|1482.89|1500.58|1482.78|1500.69|1482.89|1500.58|1482.78|3
1651390990000|2022-05-01 07:43:10|1500.55|1482.75|1500.55|1482.75|1500.59|1482.79|1500.55|1482.75|5
1651391000000|2022-05-01 07:43:20|1500.44|1482.64|1498.78|1480.98|1500.44|1482.64|1498.77|1480.97|29
1651391010000|2022-05-01 07:43:30|1498.8|1481|1499.61|1481.81|1499.68|1481.88|1498.8|1481|20
1651391020000|2022-05-01 07:43:40|1499.62|1481.82|1499.61|1481.81|1499.62|1481.82|1499.6|1481.8|7
1651391030000|2022-05-01 07:43:50|1499.62|1481.82|1499.36|1481.56|1499.62|1481.82|1499.34|1481.54|18
1651391040000|2022-05-01 07:44:00|1499.34|1481.54|1499.52|1481.72|1499.66|1481.86|1499.34|1481.54|15
1651391050000|2022-05-01 07:44:10|1499.53|1481.73|1499.55|1481.75|1499.55|1481.75|1499.5|1481.7|3
1651391060000|2022-05-01 07:44:20|1499.56|1481.76|1499.55|1481.75|1499.57|1481.77|1499.55|1481.75|6
1651391070000|2022-05-01 07:44:30|1499.46|1481.66|1499.3|1481.5|1499.52|1481.72|1499.3|1481.5|12
1651391080000|2022-05-01 07:44:40|1499.31|1481.51|1499.31|1481.51|1499.38|1481.58|1499.31|1481.51|5
1651391090000|2022-05-01 07:44:50|1499.33|1481.53|1499.33|1481.53|1499.33|1481.53|1499.33|1481.53|1
1651391100000|2022-05-01 07:45:00|1499.23|1481.43|1499.59|1481.79|1499.59|1481.79|1499.23|1481.43|11
1651391110000|2022-05-01 07:45:10|1499.62|1481.82|1499.66|1481.86|1499.66|1481.86|1499.62|1481.82|7
1651391120000|2022-05-01 07:45:20|1499.6|1481.8|1499.47|1481.67|1499.6|1481.8|1499.47|1481.67|5
1651391130000|2022-05-01 07:45:30|1499.49|1481.69|1500.35|1482.55|1500.35|1482.55|1499.49|1481.69|13
1651391140000|2022-05-01 07:45:40|1500.32|1482.52|1500.37|1482.57|1500.38|1482.58|1500.32|1482.52|7
1651391150000|2022-05-01 07:45:50|1500.41|1482.61|1500.35|1482.55|1500.42|1482.62|1500.29|1482.49|14
1651391160000|2022-05-01 07:46:00|1500.34|1482.54|1500.36|1482.56|1500.36|1482.56|1500.32|1482.52|6
1651391170000|2022-05-01 07:46:10|1500.33|1482.53|1500.32|1482.52|1500.36|1482.56|1500.32|1482.52|6
1651391180000|2022-05-01 07:46:20|1500.37|1482.57|1500.44|1482.64|1500.45|1482.65|1500.37|1482.57|8
1651391190000|2022-05-01 07:46:30|1500.53|1482.73|1500.54|1482.74|1500.55|1482.75|1500.52|1482.72|6
1651391200000|2022-05-01 07:46:40|1500.52|1482.72|1500.59|1482.79|1500.59|1482.79|1500.45|1482.65|8
1651391210000|2022-05-01 07:46:50|1500.61|1482.81|1500.58|1482.78|1500.61|1482.81|1500.58|1482.78|2
1651391220000|2022-05-01 07:47:00|1500.55|1482.75|1500.5|1482.7|1500.55|1482.75|1500.38|1482.58|7
1651391230000|2022-05-01 07:47:10|1500.48|1482.68|1500.4|1482.6|1500.48|1482.68|1500.32|1482.52|9
1651391240000|2022-05-01 07:47:20|1500.39|1482.59|1500.46|1482.66|1500.51|1482.71|1500.39|1482.59|7
1651391260000|2022-05-01 07:47:40|1500.47|1482.67|1500.44|1482.64|1500.47|1482.67|1500.44|1482.64|3
1651391270000|2022-05-01 07:47:50|1500.45|1482.65|1500.45|1482.65|1500.45|1482.65|1500.45|1482.65|1
1651391290000|2022-05-01 07:48:10|1500.46|1482.66|1501.3|1483.5|1501.36|1483.56|1500.46|1482.66|14
1651391300000|2022-05-01 07:48:20|1501.34|1483.54|1501.31|1483.51|1501.34|1483.54|1501.31|1483.51|6
1651391310000|2022-05-01 07:48:30|1501.32|1483.52|1501.35|1483.55|1501.41|1483.61|1501.26|1483.46|11
1651391320000|2022-05-01 07:48:40|1501.32|1483.52|1500.91|1483.11|1501.32|1483.52|1500.91|1483.11|8
1651391330000|2022-05-01 07:48:50|1500.9|1483.1|1501.26|1483.46|1501.29|1483.49|1500.9|1483.1|12
1651391340000|2022-05-01 07:49:00|1501.15|1483.35|1501.23|1483.43|1501.28|1483.48|1500.99|1483.19|9
1651391350000|2022-05-01 07:49:10|1501.22|1483.42|1501.24|1483.44|1501.24|1483.44|1501.19|1483.39|6
1651391360000|2022-05-01 07:49:20|1501.23|1483.43|1500.55|1482.75|1501.23|1483.43|1500.55|1482.75|7
1651391370000|2022-05-01 07:49:30|1500.53|1482.73|1500.51|1482.71|1500.53|1482.73|1500.4|1482.6|6
1651391380000|2022-05-01 07:49:40|1500.29|1482.49|1500.58|1482.78|1500.58|1482.78|1500.29|1482.49|3
1651391390000|2022-05-01 07:49:50|1500.5|1482.7|1500.5|1482.7|1500.5|1482.7|1500.5|1482.7|1
1651391400000|2022-05-01 07:50:00|1500.53|1482.73|1500.23|1482.43|1500.53|1482.73|1500.02|1482.22|8
1651391410000|2022-05-01 07:50:10|1500.36|1482.56|1500.42|1482.62|1500.44|1482.64|1500.36|1482.56|3
1651391420000|2022-05-01 07:50:20|1500.39|1482.59|1500.38|1482.58|1500.39|1482.59|1500.38|1482.58|2
1651391440000|2022-05-01 07:50:40|1500.4|1482.6|1500.4|1482.6|1500.4|1482.6|1500.4|1482.6|1
1651391460000|2022-05-01 07:51:00|1500.44|1482.64|1500.44|1482.64|1500.6|1482.8|1500.44|1482.64|8
1651391470000|2022-05-01 07:51:10|1500.36|1482.56|1499.61|1481.81|1500.43|1482.63|1499.58|1481.78|20
1651391480000|2022-05-01 07:51:20|1499.51|1481.71|1499.59|1481.79|1499.62|1481.82|1499.42|1481.62|12
1651391490000|2022-05-01 07:51:30|1499.58|1481.78|1499.58|1481.78|1499.58|1481.78|1499.58|1481.78|1
1651391500000|2022-05-01 07:51:40|1499.59|1481.79|1499.57|1481.77|1499.62|1481.82|1499.57|1481.77|4
1651391510000|2022-05-01 07:51:50|1499.56|1481.76|1499.44|1481.64|1499.57|1481.77|1499.44|1481.64|7
1651391520000|2022-05-01 07:52:00|1499.38|1481.58|1499.6|1481.8|1499.6|1481.8|1499.38|1481.58|10
1651391540000|2022-05-01 07:52:20|1499.61|1481.81|1499.61|1481.81|1499.63|1481.83|1499.6|1481.8|7
1651391550000|2022-05-01 07:52:30|1499.6|1481.8|1499.59|1481.79|1499.6|1481.8|1499.59|1481.79|2
1651391560000|2022-05-01 07:52:40|1499.47|1481.67|1498.73|1480.93|1499.47|1481.67|1498.73|1480.93|12
1651391570000|2022-05-01 07:52:50|1498.44|1480.64|1498.11|1480.31|1498.44|1480.64|1498.1|1480.3|18
1651391580000|2022-05-01 07:53:00|1498.09|1480.29|1497.95|1480.15|1498.17|1480.37|1497.89|1480.09|13
1651391590000|2022-05-01 07:53:10|1498.01|1480.21|1498.79|1480.99|1498.84|1481.04|1498.01|1480.21|13
1651391600000|2022-05-01 07:53:20|1498.78|1480.98|1499.34|1481.54|1499.34|1481.54|1498.78|1480.98|8
1651391610000|2022-05-01 07:53:30|1499.27|1481.47|1498.55|1480.75|1499.27|1481.47|1498.55|1480.75|12
1651391620000|2022-05-01 07:53:40|1498.58|1480.78|1498.89|1481.09|1498.89|1481.09|1498.53|1480.73|15
1651391630000|2022-05-01 07:53:50|1498.87|1481.07|1498.57|1480.77|1498.92|1481.12|1498.57|1480.77|14
1651391640000|2022-05-01 07:54:00|1498.56|1480.76|1498.85|1481.05|1499|1481.2|1498.49|1480.69|12
1651391650000|2022-05-01 07:54:10|1498.87|1481.07|1498.99|1481.19|1499.45|1481.65|1498.87|1481.07|18
1651391660000|2022-05-01 07:54:20|1499.25|1481.45|1498.7|1480.9|1499.25|1481.45|1498.7|1480.9|13
1651391670000|2022-05-01 07:54:30|1498.72|1480.92|1498.47|1480.67|1498.9|1481.1|1498.47|1480.67|19
1651391680000|2022-05-01 07:54:40|1498.41|1480.61|1498.26|1480.46|1498.41|1480.61|1498.23|1480.43|11
1651391690000|2022-05-01 07:54:50|1498.25|1480.45|1498.24|1480.44|1498.28|1480.48|1498.24|1480.44|9
1651391700000|2022-05-01 07:55:00|1498.25|1480.45|1498.27|1480.47|1498.29|1480.49|1498.22|1480.42|8
1651391710000|2022-05-01 07:55:10|1498.28|1480.48|1498.24|1480.44|1498.28|1480.48|1498.22|1480.42|5
1651391720000|2022-05-01 07:55:20|1497.89|1480.09|1497.43|1479.63|1497.89|1480.09|1497.37|1479.57|14
1651391730000|2022-05-01 07:55:30|1497.49|1479.69|1498.24|1480.44|1498.24|1480.44|1497.49|1479.69|15
1651391740000|2022-05-01 07:55:40|1498.21|1480.41|1498.33|1480.53|1498.33|1480.53|1498.17|1480.37|9
1651391750000|2022-05-01 07:55:50|1498.31|1480.51|1498.32|1480.52|1498.33|1480.53|1498.26|1480.46|12
1651391760000|2022-05-01 07:56:00|1498.31|1480.51|1499.34|1481.54|1499.34|1481.54|1498.31|1480.51|18
1651391770000|2022-05-01 07:56:10|1499.35|1481.55|1500.35|1482.55|1500.38|1482.58|1499.35|1481.55|15
1651391780000|2022-05-01 07:56:20|1500.22|1482.42|1499.65|1481.85|1500.39|1482.59|1499.65|1481.85|16
1651391790000|2022-05-01 07:56:30|1499.64|1481.84|1500.24|1482.44|1500.28|1482.48|1499.45|1481.65|13
1651391800000|2022-05-01 07:56:40|1500.28|1482.48|1500.4|1482.6|1500.4|1482.6|1500.28|1482.48|5
1651391820000|2022-05-01 07:57:00|1500.34|1482.54|1500.07|1482.27|1500.34|1482.54|1499.75|1481.95|19
1651391830000|2022-05-01 07:57:10|1500.1|1482.3|1500.13|1482.33|1500.18|1482.38|1500.1|1482.3|6
1651391840000|2022-05-01 07:57:20|1500.14|1482.34|1500.4|1482.6|1500.4|1482.6|1500.14|1482.34|11
1651391850000|2022-05-01 07:57:30|1500.37|1482.57|1500.38|1482.58|1500.42|1482.62|1500.36|1482.56|12
1651391860000|2022-05-01 07:57:40|1500.39|1482.59|1500.39|1482.59|1500.4|1482.6|1500.39|1482.59|3
1651391870000|2022-05-01 07:57:50|1500.37|1482.57|1500.51|1482.71|1500.51|1482.71|1500.37|1482.57|8
1651391880000|2022-05-01 07:58:00|1500.52|1482.72|1500.52|1482.72|1500.55|1482.75|1500.49|1482.69|8
1651391890000|2022-05-01 07:58:10|1500.54|1482.74|1500.52|1482.72|1500.54|1482.74|1500.48|1482.68|4
1651391900000|2022-05-01 07:58:20|1500.55|1482.75|1500.52|1482.72|1500.55|1482.75|1500.52|1482.72|3
1651391920000|2022-05-01 07:58:40|1500.53|1482.73|1501.29|1483.49|1501.29|1483.49|1500.53|1482.73|9
1651391930000|2022-05-01 07:58:50|1501.21|1483.41|1500.97|1483.17|1501.21|1483.41|1500.88|1483.08|10
1651391940000|2022-05-01 07:59:00|1500.77|1482.97|1500.3|1482.5|1500.77|1482.97|1500.16|1482.36|18
1651391950000|2022-05-01 07:59:10|1500.27|1482.47|1499.81|1482.01|1500.27|1482.47|1499.81|1482.01|14
1651391960000|2022-05-01 07:59:20|1499.82|1482.02|1499.97|1482.17|1499.97|1482.17|1499.82|1482.02|2
1651391970000|2022-05-01 07:59:30|1499.88|1482.08|1500.41|1482.61|1500.41|1482.61|1499.86|1482.06|16
1651391980000|2022-05-01 07:59:40|1500.4|1482.6|1500.36|1482.56|1500.4|1482.6|1500.3|1482.5|13
1651391990000|2022-05-01 07:59:50|1500.37|1482.57|1500.49|1482.69|1500.49|1482.69|1500.37|1482.57|4
1651392000000|2022-05-01 08:00:00|1500.5|1482.7|1500.54|1482.74|1500.54|1482.74|1500.49|1482.69|4
1651392010000|2022-05-01 08:00:10|1500.55|1482.75|1500.56|1482.76|1500.6|1482.8|1500.52|1482.72|6
1651392020000|2022-05-01 08:00:20|1500.58|1482.78|1501.4|1483.6|1501.4|1483.6|1500.58|1482.78|11
1651392040000|2022-05-01 08:00:40|1501.36|1483.56|1500.61|1482.81|1501.4|1483.6|1500.61|1482.81|13
1651392050000|2022-05-01 08:00:50|1500.44|1482.64|1499.52|1481.72|1500.44|1482.64|1499.52|1481.72|14
1651392070000|2022-05-01 08:01:10|1499.53|1481.73|1499.53|1481.73|1499.53|1481.73|1499.53|1481.73|1
1651392080000|2022-05-01 08:01:20|1499.55|1481.75|1500.4|1482.6|1500.41|1482.61|1499.55|1481.75|12
1651392100000|2022-05-01 08:01:40|1500.39|1482.59|1500.39|1482.59|1500.39|1482.59|1500.39|1482.59|1
1651392110000|2022-05-01 08:01:50|1500.47|1482.67|1500.39|1482.59|1500.47|1482.67|1500.38|1482.58|4
1651392120000|2022-05-01 08:02:00|1500.55|1482.75|1501.22|1483.42|1501.22|1483.42|1500.54|1482.74|10
1651392130000|2022-05-01 08:02:10|1501.43|1483.63|1501.24|1483.44|1501.43|1483.63|1501.24|1483.44|7
1651392140000|2022-05-01 08:02:20|1501.35|1483.55|1501.39|1483.59|1501.44|1483.64|1501.26|1483.46|7
1651392150000|2022-05-01 08:02:30|1501.34|1483.54|1501.44|1483.64|1501.44|1483.64|1501.34|1483.54|5
1651392160000|2022-05-01 08:02:40|1501.45|1483.65|1501.39|1483.59|1501.45|1483.65|1501.39|1483.59|3
1651392170000|2022-05-01 08:02:50|1501.4|1483.6|1501.4|1483.6|1501.4|1483.6|1501.4|1483.6|1
1651392180000|2022-05-01 08:03:00|1501.39|1483.59|1501.4|1483.6|1501.4|1483.6|1501.39|1483.59|4
1651392190000|2022-05-01 08:03:10|1501.42|1483.62|1501.39|1483.59|1501.42|1483.62|1501.39|1483.59|2
1651392200000|2022-05-01 08:03:20|1501.46|1483.66|1502.18|1484.38|1502.19|1484.39|1501.46|1483.66|12
1651392210000|2022-05-01 08:03:30|1502.24|1484.44|1502.22|1484.42|1502.24|1484.44|1502.22|1484.42|2
1651392220000|2022-05-01 08:03:40|1502.48|1484.68|1502.52|1484.72|1502.52|1484.72|1502.48|1484.68|5
1651392230000|2022-05-01 08:03:50|1502.55|1484.75|1503.14|1485.34|1503.14|1485.34|1502.5|1484.7|9
1651392240000|2022-05-01 08:04:00|1503.33|1485.53|1504.18|1486.38|1504.18|1486.38|1503.33|1485.53|9
1651392250000|2022-05-01 08:04:10|1504.11|1486.31|1503.42|1485.62|1504.11|1486.31|1503.42|1485.62|8
1651392260000|2022-05-01 08:04:20|1503.37|1485.57|1503.47|1485.67|1503.48|1485.68|1503.27|1485.47|9
1651392270000|2022-05-01 08:04:30|1503.52|1485.72|1503.76|1485.96|1504.15|1486.35|1503.52|1485.72|10
1651392280000|2022-05-01 08:04:40|1503.71|1485.91|1503.46|1485.66|1503.71|1485.91|1503.39|1485.59|4
1651392290000|2022-05-01 08:04:50|1503.55|1485.75|1503.53|1485.73|1503.55|1485.75|1503.53|1485.73|4
1651392300000|2022-05-01 08:05:00|1503.26|1485.46|1503.42|1485.62|1503.42|1485.62|1503.02|1485.22|5
1651392310000|2022-05-01 08:05:10|1503.43|1485.63|1503.43|1485.63|1503.43|1485.63|1503.43|1485.63|1
1651392320000|2022-05-01 08:05:20|1503.37|1485.57|1503.44|1485.64|1503.47|1485.67|1503.29|1485.49|8
1651392340000|2022-05-01 08:05:40|1503.47|1485.67|1503.47|1485.67|1503.47|1485.67|1503.47|1485.67|1
1651392350000|2022-05-01 08:05:50|1503.52|1485.72|1503.52|1485.72|1503.52|1485.72|1503.52|1485.72|1
1651392360000|2022-05-01 08:06:00|1503.5|1485.7|1503.52|1485.72|1503.52|1485.72|1503.5|1485.7|2
1651392370000|2022-05-01 08:06:10|1503.47|1485.67|1503.58|1485.78|1503.58|1485.78|1503.47|1485.67|2
1651392380000|2022-05-01 08:06:20|1503.54|1485.74|1504.25|1486.45|1504.34|1486.54|1503.54|1485.74|9
1651392390000|2022-05-01 08:06:30|1504.44|1486.64|1504.44|1486.64|1504.44|1486.64|1504.44|1486.64|1
1651392400000|2022-05-01 08:06:40|1504.42|1486.62|1505.74|1487.94|1505.83|1488.03|1504.42|1486.62|20
1651392410000|2022-05-01 08:06:50|1505.83|1488.03|1505.6|1487.8|1506.25|1488.45|1505.6|1487.8|15
1651392420000|2022-05-01 08:07:00|1505.61|1487.81|1505.54|1487.74|1505.61|1487.81|1505.48|1487.68|9
1651392430000|2022-05-01 08:07:10|1505.55|1487.75|1505.93|1488.13|1506.19|1488.39|1505.55|1487.75|13
1651392440000|2022-05-01 08:07:20|1506.13|1488.33|1506.25|1488.45|1506.25|1488.45|1505.79|1487.99|6
1651392450000|2022-05-01 08:07:30|1506.18|1488.38|1505.51|1487.71|1506.18|1488.38|1505.5|1487.7|9
1651392460000|2022-05-01 08:07:40|1505.5|1487.7|1505.42|1487.62|1505.54|1487.74|1505.42|1487.62|11
1651392470000|2022-05-01 08:07:50|1505.41|1487.61|1505.53|1487.73|1505.53|1487.73|1505.38|1487.58|9
1651392480000|2022-05-01 08:08:00|1505.52|1487.72|1505.01|1487.21|1505.52|1487.72|1505.01|1487.21|20
1651392490000|2022-05-01 08:08:10|1505.19|1487.39|1504.63|1486.83|1505.19|1487.39|1504.61|1486.81|13
1651392500000|2022-05-01 08:08:20|1504.6|1486.8|1504.6|1486.8|1504.6|1486.8|1504.39|1486.59|8
1651392510000|2022-05-01 08:08:30|1504.92|1487.12|1505.73|1487.93|1506.17|1488.37|1504.92|1487.12|29
1651392520000|2022-05-01 08:08:40|1505.72|1487.92|1505.74|1487.94|1505.78|1487.98|1505.71|1487.91|19
1651392530000|2022-05-01 08:08:50|1505.97|1488.17|1505.95|1488.15|1506.05|1488.25|1505.95|1488.15|12
1651392540000|2022-05-01 08:09:00|1505.94|1488.14|1506.32|1488.52|1506.36|1488.56|1505.94|1488.14|12
1651392550000|2022-05-01 08:09:10|1506.33|1488.53|1506.08|1488.28|1506.34|1488.54|1506.08|1488.28|8
1651392560000|2022-05-01 08:09:20|1506.12|1488.32|1506.12|1488.32|1506.12|1488.32|1506.12|1488.32|1
1651392570000|2022-05-01 08:09:30|1506.15|1488.35|1506.15|1488.35|1506.3|1488.5|1506.15|1488.35|5
1651392580000|2022-05-01 08:09:40|1506.19|1488.39|1506.81|1489.01|1506.81|1489.01|1506.19|1488.39|12
1651392590000|2022-05-01 08:09:50|1506.94|1489.14|1506.32|1488.52|1506.94|1489.14|1506.25|1488.45|14
1651392600000|2022-05-01 08:10:00|1506.35|1488.55|1506.79|1488.99|1506.8|1489|1506.35|1488.55|9
1651392610000|2022-05-01 08:10:10|1506.82|1489.02|1506.78|1488.98|1506.82|1489.02|1506.78|1488.98|2
1651392620000|2022-05-01 08:10:20|1506.7|1488.9|1506.7|1488.9|1506.7|1488.9|1506.7|1488.9|1
1651392630000|2022-05-01 08:10:30|1506.63|1488.83|1506.98|1489.18|1506.98|1489.18|1506.63|1488.83|6
1651392640000|2022-05-01 08:10:40|1506.86|1489.06|1506.63|1488.83|1506.86|1489.06|1506.63|1488.83|4
1651392650000|2022-05-01 08:10:50|1506.62|1488.82|1506.88|1489.08|1506.88|1489.08|1506.62|1488.82|6
1651392660000|2022-05-01 08:11:00|1506.86|1489.06|1506.86|1489.06|1506.86|1489.06|1506.86|1489.06|1
1651392670000|2022-05-01 08:11:10|1506.9|1489.1|1506.94|1489.14|1506.94|1489.14|1506.87|1489.07|4
1651392680000|2022-05-01 08:11:20|1506.99|1489.19|1506.99|1489.19|1506.99|1489.19|1506.94|1489.14|3
1651392690000|2022-05-01 08:11:30|1506.91|1489.11|1506.95|1489.15|1506.96|1489.16|1506.91|1489.11|4
1651392710000|2022-05-01 08:11:50|1506.96|1489.16|1506.97|1489.17|1506.97|1489.17|1506.96|1489.16|2
1651392720000|2022-05-01 08:12:00|1507.01|1489.21|1508.23|1490.43|1508.23|1490.43|1507.01|1489.21|13
1651392730000|2022-05-01 08:12:10|1508.25|1490.45|1509.44|1491.64|1509.44|1491.64|1508.24|1490.44|13
1651392740000|2022-05-01 08:12:20|1509.43|1491.63|1510|1492.2|1510|1492.2|1509.43|1491.63|18
1651392750000|2022-05-01 08:12:30|1509.92|1492.12|1510.98|1493.18|1511|1493.2|1509.81|1492.01|25
1651392760000|2022-05-01 08:12:40|1511.01|1493.21|1511.42|1493.62|1511.42|1493.62|1511.01|1493.21|12
1651392770000|2022-05-01 08:12:50|1511.54|1493.74|1511.44|1493.64|1511.54|1493.74|1511.21|1493.41|15
1651392780000|2022-05-01 08:13:00|1511.46|1493.66|1511.66|1493.86|1511.81|1494.01|1511.46|1493.66|18
1651392790000|2022-05-01 08:13:10|1511.67|1493.87|1511.47|1493.67|1511.67|1493.87|1511.41|1493.61|7
1651392800000|2022-05-01 08:13:20|1511.43|1493.63|1511.38|1493.58|1511.47|1493.67|1511.37|1493.57|9
1651392810000|2022-05-01 08:13:30|1511.35|1493.55|1511.15|1493.35|1511.35|1493.55|1511.14|1493.34|12
1651392820000|2022-05-01 08:13:40|1511.16|1493.36|1511.4|1493.6|1511.4|1493.6|1511.16|1493.36|15
1651392830000|2022-05-01 08:13:50|1511.39|1493.59|1511.27|1493.47|1511.4|1493.6|1511.26|1493.46|8
1651392840000|2022-05-01 08:14:00|1511.32|1493.52|1511.11|1493.31|1511.32|1493.52|1511.11|1493.31|17
1651392850000|2022-05-01 08:14:10|1511.15|1493.35|1511.24|1493.44|1511.39|1493.59|1511.11|1493.31|13
1651392860000|2022-05-01 08:14:20|1511.21|1493.41|1511.23|1493.43|1511.23|1493.43|1511.21|1493.41|3
1651392870000|2022-05-01 08:14:30|1511.21|1493.41|1511.22|1493.42|1511.23|1493.43|1511.21|1493.41|6
1651392880000|2022-05-01 08:14:40|1511.2|1493.4|1511.04|1493.24|1511.22|1493.42|1511.04|1493.24|16
1651392890000|2022-05-01 08:14:50|1510.72|1492.92|1510.61|1492.81|1510.72|1492.92|1510.6|1492.8|5
1651392900000|2022-05-01 08:15:00|1510.67|1492.87|1512.14|1494.34|1512.31|1494.51|1510.67|1492.87|22
1651392920000|2022-05-01 08:15:20|1512.2|1494.4|1512.15|1494.35|1512.2|1494.4|1512.15|1494.35|4
1651392930000|2022-05-01 08:15:30|1512.1|1494.3|1510.65|1492.85|1512.11|1494.31|1510.65|1492.85|16
1651392940000|2022-05-01 08:15:40|1510.59|1492.79|1510.63|1492.83|1510.86|1493.06|1510.57|1492.77|10
1651392950000|2022-05-01 08:15:50|1510.66|1492.86|1510.48|1492.68|1510.66|1492.86|1510.48|1492.68|3
1651392960000|2022-05-01 08:16:00|1510.47|1492.67|1509.7|1491.9|1510.54|1492.74|1509.7|1491.9|12
1651392970000|2022-05-01 08:16:10|1509.66|1491.86|1509.58|1491.78|1509.66|1491.86|1509.51|1491.71|8
1651392980000|2022-05-01 08:16:20|1509.51|1491.71|1510.38|1492.58|1510.38|1492.58|1509.5|1491.7|17
1651392990000|2022-05-01 08:16:30|1510.37|1492.57|1510.11|1492.31|1510.4|1492.6|1510.11|1492.31|14
1651393000000|2022-05-01 08:16:40|1510.12|1492.32|1510.62|1492.82|1510.64|1492.84|1510.12|1492.32|21
1651393010000|2022-05-01 08:16:50|1510.58|1492.78|1510.59|1492.79|1510.6|1492.8|1510.54|1492.74|15
1651393020000|2022-05-01 08:17:00|1510.63|1492.83|1510.58|1492.78|1510.68|1492.88|1510.58|1492.78|8
1651393030000|2022-05-01 08:17:10|1510.52|1492.72|1509.92|1492.12|1510.52|1492.72|1509.92|1492.12|11
1651393040000|2022-05-01 08:17:20|1509.93|1492.13|1509.72|1491.92|1509.93|1492.13|1509.72|1491.92|8
1651393050000|2022-05-01 08:17:30|1509.53|1491.73|1509.15|1491.35|1509.53|1491.73|1509.15|1491.35|5
1651393060000|2022-05-01 08:17:40|1509.07|1491.27|1508.7|1490.9|1509.07|1491.27|1508.31|1490.51|12
1651393070000|2022-05-01 08:17:50|1508.66|1490.86|1508.73|1490.93|1508.73|1490.93|1508.66|1490.86|4
1651393080000|2022-05-01 08:18:00|1508.84|1491.04|1510.34|1492.54|1510.34|1492.54|1508.68|1490.88|20
1651393090000|2022-05-01 08:18:10|1510.35|1492.55|1509.85|1492.05|1510.38|1492.58|1509.84|1492.04|19
1651393100000|2022-05-01 08:18:20|1509.87|1492.07|1509.75|1491.95|1510.18|1492.38|1509.75|1491.95|18
1651393110000|2022-05-01 08:18:30|1509.83|1492.03|1509.83|1492.03|1509.83|1492.03|1509.83|1492.03|1
1651393120000|2022-05-01 08:18:40|1509.81|1492.01|1509.88|1492.08|1509.88|1492.08|1509.73|1491.93|3
1651393130000|2022-05-01 08:18:50|1510.06|1492.26|1510.32|1492.52|1510.37|1492.57|1510.05|1492.25|11
1651393140000|2022-05-01 08:19:00|1510.41|1492.61|1510.64|1492.84|1510.64|1492.84|1510.41|1492.61|15
1651393150000|2022-05-01 08:19:10|1510.67|1492.87|1510.56|1492.76|1511.5|1493.7|1510.55|1492.75|16
1651393160000|2022-05-01 08:19:20|1510.55|1492.75|1510.56|1492.76|1510.6|1492.8|1510.55|1492.75|6
1651393170000|2022-05-01 08:19:30|1510.47|1492.67|1509.92|1492.12|1510.47|1492.67|1509.92|1492.12|11
1651393180000|2022-05-01 08:19:40|1509.93|1492.13|1510.18|1492.38|1510.49|1492.69|1509.93|1492.13|13
1651393190000|2022-05-01 08:19:50|1510.17|1492.37|1509.52|1491.72|1510.19|1492.39|1509.51|1491.71|14
1651393200000|2022-05-01 08:20:00|1509.55|1491.75|1509.59|1491.79|1510.27|1492.47|1509.55|1491.75|13
1651393210000|2022-05-01 08:20:10|1509.57|1491.77|1509.58|1491.78|1509.6|1491.8|1509.16|1491.36|15
1651393220000|2022-05-01 08:20:20|1509.6|1491.8|1509.6|1491.8|1509.63|1491.83|1509.56|1491.76|9
1651393230000|2022-05-01 08:20:30|1509.59|1491.79|1509.65|1491.85|1509.65|1491.85|1509.54|1491.74|8
1651393240000|2022-05-01 08:20:40|1510.1|1492.3|1510.59|1492.79|1510.59|1492.79|1510.1|1492.3|10
1651393250000|2022-05-01 08:20:50|1510.61|1492.81|1510.31|1492.51|1510.61|1492.81|1510.31|1492.51|11
1651393260000|2022-05-01 08:21:00|1510.3|1492.5|1510.4|1492.6|1510.46|1492.66|1510.3|1492.5|10
1651393270000|2022-05-01 08:21:10|1510.33|1492.53|1509.81|1492.01|1510.33|1492.53|1509.81|1492.01|8
1651393280000|2022-05-01 08:21:20|1509.59|1491.79|1509.72|1491.92|1509.73|1491.93|1509.59|1491.79|6
1651393290000|2022-05-01 08:21:30|1509.74|1491.94|1509.74|1491.94|1509.85|1492.05|1509.74|1491.94|9
1651393300000|2022-05-01 08:21:40|1509.73|1491.93|1509.68|1491.88|1509.74|1491.94|1509.68|1491.88|8
1651393310000|2022-05-01 08:21:50|1509.69|1491.89|1509.14|1491.34|1509.69|1491.89|1509.11|1491.31|8
1651393330000|2022-05-01 08:22:10|1508.99|1491.19|1506.94|1489.14|1508.99|1491.19|1506.94|1489.14|20
1651393340000|2022-05-01 08:22:20|1506.9|1489.1|1507.58|1489.78|1507.58|1489.78|1506.76|1488.96|21
1651393350000|2022-05-01 08:22:30|1507.6|1489.8|1507.61|1489.81|1507.61|1489.81|1507.59|1489.79|3
1651393360000|2022-05-01 08:22:40|1507.6|1489.8|1507.84|1490.04|1507.85|1490.05|1507.57|1489.77|6
1651393370000|2022-05-01 08:22:50|1508.14|1490.34|1507.93|1490.13|1508.42|1490.62|1507.93|1490.13|8
1651393380000|2022-05-01 08:23:00|1507.85|1490.05|1507.06|1489.26|1507.85|1490.05|1507.06|1489.26|19
1651393390000|2022-05-01 08:23:10|1507.03|1489.23|1506.55|1488.75|1507.03|1489.23|1506.55|1488.75|8
1651393400000|2022-05-01 08:23:20|1506.58|1488.78|1504.63|1486.83|1506.58|1488.78|1504.63|1486.83|24
1651393410000|2022-05-01 08:23:30|1504.68|1486.88|1506.23|1488.43|1506.31|1488.51|1504.68|1486.88|24
1651393420000|2022-05-01 08:23:40|1506.2|1488.4|1506.4|1488.6|1506.4|1488.6|1506.2|1488.4|9
1651393430000|2022-05-01 08:23:50|1506.38|1488.58|1506.45|1488.65|1506.45|1488.65|1506.38|1488.58|6
1651393440000|2022-05-01 08:24:00|1506.46|1488.66|1506.47|1488.67|1506.56|1488.76|1506.39|1488.59|18
1651393450000|2022-05-01 08:24:10|1506.45|1488.65|1506.45|1488.65|1506.49|1488.69|1506.42|1488.62|10
1651393460000|2022-05-01 08:24:20|1506.55|1488.75|1506.58|1488.78|1506.63|1488.83|1506.54|1488.74|13
1651393470000|2022-05-01 08:24:30|1506.61|1488.81|1506.57|1488.77|1506.64|1488.84|1506.57|1488.77|10
1651393480000|2022-05-01 08:24:40|1506.58|1488.78|1506.59|1488.79|1506.59|1488.79|1506.57|1488.77|4
1651393490000|2022-05-01 08:24:50|1506.6|1488.8|1507.5|1489.7|1507.5|1489.7|1506.6|1488.8|18
1651393500000|2022-05-01 08:25:00|1507.51|1489.71|1506.93|1489.13|1507.51|1489.71|1506.93|1489.13|10
1651393510000|2022-05-01 08:25:10|1506.86|1489.06|1506.86|1489.06|1506.86|1489.06|1506.86|1489.06|1
1651393520000|2022-05-01 08:25:20|1506.8|1489|1506.27|1488.47|1506.8|1489|1506.27|1488.47|6
1651393530000|2022-05-01 08:25:30|1506.26|1488.46|1505.64|1487.84|1506.26|1488.46|1505.64|1487.84|8
1651393540000|2022-05-01 08:25:40|1505.63|1487.83|1505.67|1487.87|1505.67|1487.87|1505.51|1487.71|7
1651393550000|2022-05-01 08:25:50|1505.62|1487.82|1505.63|1487.83|1505.64|1487.84|1505.62|1487.82|4
1651393560000|2022-05-01 08:26:00|1505.56|1487.76|1506.4|1488.6|1506.42|1488.62|1505.56|1487.76|13
1651393570000|2022-05-01 08:26:10|1506.62|1488.82|1507.21|1489.41|1507.21|1489.41|1506.62|1488.82|5
1651393580000|2022-05-01 08:26:20|1507.27|1489.47|1507.07|1489.27|1507.41|1489.61|1507.01|1489.21|13
1651393590000|2022-05-01 08:26:30|1507.16|1489.36|1507.08|1489.28|1507.16|1489.36|1507.07|1489.27|3
1651393600000|2022-05-01 08:26:40|1507.07|1489.27|1506.02|1488.22|1507.16|1489.36|1506.02|1488.22|16
1651393610000|2022-05-01 08:26:50|1506.16|1488.36|1506.56|1488.76|1506.56|1488.76|1506.16|1488.36|18
1651393620000|2022-05-01 08:27:00|1506.54|1488.74|1506.42|1488.62|1506.55|1488.75|1506.41|1488.61|6
1651393630000|2022-05-01 08:27:10|1506.41|1488.61|1506.26|1488.46|1506.41|1488.61|1506.25|1488.45|5
1651393640000|2022-05-01 08:27:20|1506.28|1488.48|1506.32|1488.52|1506.32|1488.52|1506.28|1488.48|3
1651393650000|2022-05-01 08:27:30|1506.33|1488.53|1506.56|1488.76|1506.56|1488.76|1506.33|1488.53|9
1651393660000|2022-05-01 08:27:40|1506.57|1488.77|1506.45|1488.65|1506.57|1488.77|1506.42|1488.62|11
1651393670000|2022-05-01 08:27:50|1506.43|1488.63|1506.43|1488.63|1506.45|1488.65|1506.43|1488.63|5
1651393680000|2022-05-01 08:28:00|1506.44|1488.64|1506.33|1488.53|1506.44|1488.64|1506.32|1488.52|4
1651393690000|2022-05-01 08:28:10|1506.28|1488.48|1505.55|1487.75|1506.28|1488.48|1505.5|1487.7|13
1651393700000|2022-05-01 08:28:20|1505.54|1487.74|1506.34|1488.54|1506.35|1488.55|1505.48|1487.68|10
1651393710000|2022-05-01 08:28:30|1506.35|1488.55|1506|1488.2|1506.35|1488.55|1506|1488.2|7
1651393720000|2022-05-01 08:28:40|1506.02|1488.22|1506.16|1488.36|1506.17|1488.37|1506.01|1488.21|14
1651393730000|2022-05-01 08:28:50|1506.22|1488.42|1506.3|1488.5|1506.32|1488.52|1506.02|1488.22|8
1651393740000|2022-05-01 08:29:00|1506.28|1488.48|1506.38|1488.58|1506.4|1488.6|1506.28|1488.48|11
1651393750000|2022-05-01 08:29:10|1506.36|1488.56|1506.37|1488.57|1506.38|1488.58|1506.35|1488.55|5
1651393760000|2022-05-01 08:29:20|1506.38|1488.58|1506.48|1488.68|1506.48|1488.68|1506.36|1488.56|15
1651393770000|2022-05-01 08:29:30|1506.49|1488.69|1506.35|1488.55|1506.49|1488.69|1506.35|1488.55|4
1651393780000|2022-05-01 08:29:40|1505.67|1487.87|1503.53|1485.73|1505.67|1487.87|1503.49|1485.69|23
1651393790000|2022-05-01 08:29:50|1503.56|1485.76|1503.45|1485.65|1503.56|1485.76|1503.44|1485.64|9
1651393800000|2022-05-01 08:30:00|1503.44|1485.64|1504.73|1486.93|1504.76|1486.96|1503.43|1485.63|21
1651393810000|2022-05-01 08:30:10|1504.64|1486.84|1504.54|1486.74|1504.73|1486.93|1504.54|1486.74|8
1651393820000|2022-05-01 08:30:20|1504.44|1486.64|1504.36|1486.56|1504.44|1486.64|1504.36|1486.56|8
1651393830000|2022-05-01 08:30:30|1504.15|1486.35|1503.8|1486|1504.15|1486.35|1503.63|1485.83|21
1651393840000|2022-05-01 08:30:40|1503.65|1485.85|1504.81|1487.01|1504.81|1487.01|1503.59|1485.79|16
1651393850000|2022-05-01 08:30:50|1504.79|1486.99|1504.85|1487.05|1505.51|1487.71|1504.79|1486.99|9
1651393860000|2022-05-01 08:31:00|1504.84|1487.04|1505.34|1487.54|1505.34|1487.54|1504.7|1486.9|12
1651393870000|2022-05-01 08:31:10|1505.35|1487.55|1506.37|1488.57|1506.37|1488.57|1505.35|1487.55|19
1651393880000|2022-05-01 08:31:20|1506.47|1488.67|1506.47|1488.67|1506.47|1488.67|1506.47|1488.67|1
1651393900000|2022-05-01 08:31:40|1506.55|1488.75|1507.52|1489.72|1507.52|1489.72|1506.55|1488.75|19
1651393910000|2022-05-01 08:31:50|1507.45|1489.65|1507.63|1489.83|1507.63|1489.83|1507.43|1489.63|18
1651393920000|2022-05-01 08:32:00|1507.64|1489.84|1508.42|1490.62|1508.42|1490.62|1507.53|1489.73|15
1651393930000|2022-05-01 08:32:10|1508.55|1490.75|1507.46|1489.66|1508.55|1490.75|1507.4|1489.6|18
1651393940000|2022-05-01 08:32:20|1507.45|1489.65|1507.52|1489.72|1507.59|1489.79|1507.45|1489.65|16
1651393950000|2022-05-01 08:32:30|1507.51|1489.71|1507.51|1489.71|1507.52|1489.72|1507.5|1489.7|6
1651393960000|2022-05-01 08:32:40|1507.49|1489.69|1507.63|1489.83|1507.66|1489.86|1507.49|1489.69|13
1651393970000|2022-05-01 08:32:50|1507.65|1489.85|1507.56|1489.76|1507.65|1489.85|1507.56|1489.76|8
1651393980000|2022-05-01 08:33:00|1507.57|1489.77|1508.39|1490.59|1508.39|1490.59|1507.57|1489.77|13
1651393990000|2022-05-01 08:33:10|1508.34|1490.54|1509.85|1492.05|1509.85|1492.05|1508.31|1490.51|16
1651394000000|2022-05-01 08:33:20|1509.88|1492.08|1510.33|1492.53|1510.33|1492.53|1509.72|1491.92|14
1651394010000|2022-05-01 08:33:30|1510.23|1492.43|1510.83|1493.03|1511.18|1493.38|1510.11|1492.31|15
1651394020000|2022-05-01 08:33:40|1510.88|1493.08|1510.53|1492.73|1510.89|1493.09|1510.53|1492.73|11
1651394030000|2022-05-01 08:33:50|1510.56|1492.76|1510.5|1492.7|1510.57|1492.77|1510.42|1492.62|10
1651394040000|2022-05-01 08:34:00|1510.49|1492.69|1511.26|1493.46|1511.26|1493.46|1510.49|1492.69|10
1651394050000|2022-05-01 08:34:10|1511.29|1493.49|1511.29|1493.49|1511.29|1493.49|1511.29|1493.49|1
1651394060000|2022-05-01 08:34:20|1511.75|1493.95|1511.79|1493.99|1511.81|1494.01|1511.54|1493.74|12
1651394070000|2022-05-01 08:34:30|1511.81|1494.01|1511.64|1493.84|1511.81|1494.01|1511.45|1493.65|14
1651394080000|2022-05-01 08:34:40|1511.53|1493.73|1512.31|1494.51|1512.31|1494.51|1511.53|1493.73|11
1651394090000|2022-05-01 08:34:50|1512.57|1494.77|1513.38|1495.58|1513.43|1495.63|1512.57|1494.77|7
1651394100000|2022-05-01 08:35:00|1513.4|1495.6|1514.12|1496.32|1514.25|1496.45|1513.4|1495.6|19
1651394110000|2022-05-01 08:35:10|1514.08|1496.28|1513.86|1496.06|1514.32|1496.52|1513.86|1496.06|16
1651394120000|2022-05-01 08:35:20|1513.81|1496.01|1513.97|1496.17|1513.97|1496.17|1513.78|1495.98|8
1651394130000|2022-05-01 08:35:30|1513.78|1495.98|1513.17|1495.37|1513.78|1495.98|1513.13|1495.33|20
1651394140000|2022-05-01 08:35:40|1513.14|1495.34|1512.89|1495.09|1513.2|1495.4|1512.89|1495.09|14
1651394150000|2022-05-01 08:35:50|1512.88|1495.08|1512.25|1494.45|1512.88|1495.08|1512.25|1494.45|15
1651394160000|2022-05-01 08:36:00|1512.27|1494.47|1512.45|1494.65|1512.45|1494.65|1512.27|1494.47|7
1651394170000|2022-05-01 08:36:10|1512.46|1494.66|1512.52|1494.72|1512.52|1494.72|1512.46|1494.66|3
1651394180000|2022-05-01 08:36:20|1512.74|1494.94|1513.38|1495.58|1513.42|1495.62|1512.72|1494.92|10
1651394190000|2022-05-01 08:36:30|1513.37|1495.57|1513.1|1495.3|1513.41|1495.61|1513.1|1495.3|14
1651394200000|2022-05-01 08:36:40|1513.11|1495.31|1513.36|1495.56|1513.36|1495.56|1513.11|1495.31|6
1651394210000|2022-05-01 08:36:50|1513.33|1495.53|1513.34|1495.54|1513.47|1495.67|1513.3|1495.5|9
1651394220000|2022-05-01 08:37:00|1513.35|1495.55|1513.29|1495.49|1513.35|1495.55|1513.28|1495.48|6
1651394230000|2022-05-01 08:37:10|1513.28|1495.48|1513.39|1495.59|1513.62|1495.82|1513.24|1495.44|12
1651394240000|2022-05-01 08:37:20|1513.38|1495.58|1513.41|1495.61|1513.42|1495.62|1513.35|1495.55|14
1651394250000|2022-05-01 08:37:30|1513.39|1495.59|1513.39|1495.59|1513.42|1495.62|1513.1|1495.3|17
1651394260000|2022-05-01 08:37:40|1513.4|1495.6|1512.75|1494.95|1513.4|1495.6|1512.75|1494.95|10
1651394270000|2022-05-01 08:37:50|1512.66|1494.86|1510.95|1493.15|1512.66|1494.86|1510.95|1493.15|14
1651394280000|2022-05-01 08:38:00|1510.58|1492.78|1511.49|1493.69|1511.49|1493.69|1510.58|1492.78|10
1651394290000|2022-05-01 08:38:10|1511.52|1493.72|1511.55|1493.75|1511.57|1493.77|1511.52|1493.72|4
1651394300000|2022-05-01 08:38:20|1511.36|1493.56|1510.74|1492.94|1511.55|1493.75|1510.74|1492.94|12
1651394310000|2022-05-01 08:38:30|1510.7|1492.9|1510.53|1492.73|1510.7|1492.9|1510.53|1492.73|3
1651394320000|2022-05-01 08:38:40|1510.54|1492.74|1509.77|1491.97|1510.54|1492.74|1509.6|1491.8|12
1651394330000|2022-05-01 08:38:50|1509.81|1492.01|1510.39|1492.59|1510.55|1492.75|1509.81|1492.01|17
1651394340000|2022-05-01 08:39:00|1510.4|1492.6|1510.48|1492.68|1510.54|1492.74|1510.26|1492.46|17
1651394350000|2022-05-01 08:39:10|1510.5|1492.7|1510.48|1492.68|1510.51|1492.71|1510.46|1492.66|5
1651394360000|2022-05-01 08:39:20|1510.47|1492.67|1510.21|1492.41|1510.49|1492.69|1510.21|1492.41|7
1651394370000|2022-05-01 08:39:30|1510.14|1492.34|1509.66|1491.86|1510.16|1492.36|1509.66|1491.86|13
1651394390000|2022-05-01 08:39:50|1509.69|1491.89|1510.09|1492.29|1510.39|1492.59|1509.69|1491.89|13
1651394400000|2022-05-01 08:40:00|1510.16|1492.36|1509.87|1492.07|1510.16|1492.36|1509.85|1492.05|6
1651394410000|2022-05-01 08:40:10|1509.88|1492.08|1509.87|1492.07|1509.88|1492.08|1509.86|1492.06|4
1651394420000|2022-05-01 08:40:20|1509.83|1492.03|1509.76|1491.96|1509.84|1492.04|1509.75|1491.95|10
1651394430000|2022-05-01 08:40:30|1509.75|1491.95|1509.71|1491.91|1509.75|1491.95|1509.71|1491.91|7
1651394440000|2022-05-01 08:40:40|1509.72|1491.92|1509.71|1491.91|1509.72|1491.92|1509.71|1491.91|4
1651394450000|2022-05-01 08:40:50|1509.73|1491.93|1509.73|1491.93|1509.73|1491.93|1509.72|1491.92|5
1651394460000|2022-05-01 08:41:00|1509.84|1492.04|1509.84|1492.04|1509.84|1492.04|1509.82|1492.02|8
1651394470000|2022-05-01 08:41:10|1509.73|1491.93|1510.42|1492.62|1510.42|1492.62|1509.72|1491.92|13
1651394480000|2022-05-01 08:41:20|1510.44|1492.64|1510.59|1492.79|1510.61|1492.81|1510.4|1492.6|13
1651394490000|2022-05-01 08:41:30|1510.61|1492.81|1510.58|1492.78|1510.61|1492.81|1510.56|1492.76|10
1651394500000|2022-05-01 08:41:40|1510.63|1492.83|1511.32|1493.52|1511.32|1493.52|1510.63|1492.83|8
1651394510000|2022-05-01 08:41:50|1511.53|1493.73|1511.53|1493.73|1511.53|1493.73|1511.53|1493.73|1
1651394520000|2022-05-01 08:42:00|1511.44|1493.64|1510.89|1493.09|1511.44|1493.64|1510.89|1493.09|7
1651394530000|2022-05-01 08:42:10|1510.9|1493.1|1510.77|1492.97|1510.9|1493.1|1510.72|1492.92|5
1651394540000|2022-05-01 08:42:20|1510.71|1492.91|1510.61|1492.81|1510.75|1492.95|1510.6|1492.8|7
1651394550000|2022-05-01 08:42:30|1510.53|1492.73|1510.67|1492.87|1510.67|1492.87|1510.49|1492.69|9
1651394560000|2022-05-01 08:42:40|1510.72|1492.92|1510.81|1493.01|1510.81|1493.01|1510.72|1492.92|2
1651394570000|2022-05-01 08:42:50|1510.98|1493.18|1511.53|1493.73|1511.53|1493.73|1510.93|1493.13|17
1651394580000|2022-05-01 08:43:00|1511.48|1493.68|1511.47|1493.67|1511.48|1493.68|1510.84|1493.04|19
1651394590000|2022-05-01 08:43:10|1511.71|1493.91|1511.7|1493.9|1511.73|1493.93|1511.7|1493.9|5
1651394600000|2022-05-01 08:43:20|1511.72|1493.92|1511.67|1493.87|1511.72|1493.92|1511.66|1493.86|5
1651394610000|2022-05-01 08:43:30|1511.66|1493.86|1511.68|1493.88|1511.68|1493.88|1511.66|1493.86|2
1651394620000|2022-05-01 08:43:40|1511.67|1493.87|1511.68|1493.88|1511.68|1493.88|1511.67|1493.87|4
1651394630000|2022-05-01 08:43:50|1511.67|1493.87|1511.68|1493.88|1511.68|1493.88|1511.65|1493.85|7
1651394640000|2022-05-01 08:44:00|1511.47|1493.67|1511.63|1493.83|1511.65|1493.85|1511.38|1493.58|11
1651394650000|2022-05-01 08:44:10|1511.61|1493.81|1512.3|1494.5|1512.3|1494.5|1511.59|1493.79|11
1651394660000|2022-05-01 08:44:20|1512.31|1494.51|1513.35|1495.55|1513.35|1495.55|1512.31|1494.51|8
1651394670000|2022-05-01 08:44:30|1513.33|1495.53|1513.33|1495.53|1513.33|1495.53|1513.33|1495.53|1
1651394680000|2022-05-01 08:44:40|1513.44|1495.64|1513.71|1495.91|1513.73|1495.93|1513.44|1495.64|15
1651394690000|2022-05-01 08:44:50|1513.87|1496.07|1514.35|1496.55|1514.37|1496.57|1513.67|1495.87|17
1651394700000|2022-05-01 08:45:00|1514.38|1496.58|1514.39|1496.59|1514.39|1496.59|1514.38|1496.58|2
1651394710000|2022-05-01 08:45:10|1514.34|1496.54|1513.55|1495.75|1514.34|1496.54|1513.51|1495.71|11
1651394720000|2022-05-01 08:45:20|1513.59|1495.79|1513.59|1495.79|1513.59|1495.79|1513.59|1495.79|1
1651394730000|2022-05-01 08:45:30|1513.58|1495.78|1513.57|1495.77|1513.58|1495.78|1513.57|1495.77|2
1651394750000|2022-05-01 08:45:50|1513.49|1495.69|1512.58|1494.78|1513.49|1495.69|1512.58|1494.78|11
1651394760000|2022-05-01 08:46:00|1512.66|1494.86|1512.63|1494.83|1512.66|1494.86|1512.45|1494.65|10
1651394780000|2022-05-01 08:46:20|1512.64|1494.84|1512.63|1494.83|1512.67|1494.87|1512.63|1494.83|4
1651394800000|2022-05-01 08:46:40|1512.68|1494.88|1512.08|1494.28|1512.68|1494.88|1512.08|1494.28|7
1651394810000|2022-05-01 08:46:50|1512.09|1494.29|1511.59|1493.79|1512.09|1494.29|1511.11|1493.31|19
1651394820000|2022-05-01 08:47:00|1511.6|1493.8|1511.87|1494.07|1511.91|1494.11|1511.58|1493.78|11
1651394830000|2022-05-01 08:47:10|1511.91|1494.11|1512.09|1494.29|1512.09|1494.29|1511.91|1494.11|6
1651394840000|2022-05-01 08:47:20|1512.28|1494.48|1512.23|1494.43|1512.28|1494.48|1512.23|1494.43|2
1651394850000|2022-05-01 08:47:30|1512.2|1494.4|1511.94|1494.14|1512.2|1494.4|1511.94|1494.14|13
1651394860000|2022-05-01 08:47:40|1511.93|1494.13|1511.82|1494.02|1511.96|1494.16|1511.82|1494.02|7
1651394870000|2022-05-01 08:47:50|1511.85|1494.05|1512.65|1494.85|1512.65|1494.85|1511.83|1494.03|17
1651394880000|2022-05-01 08:48:00|1512.64|1494.84|1512.96|1495.16|1513.03|1495.23|1512.64|1494.84|6
1651394890000|2022-05-01 08:48:10|1512.97|1495.17|1513.04|1495.24|1513.04|1495.24|1512.96|1495.16|6
1651394900000|2022-05-01 08:48:20|1513.19|1495.39|1513.75|1495.95|1513.94|1496.14|1513.19|1495.39|17
1651394910000|2022-05-01 08:48:30|1513.76|1495.96|1513.77|1495.97|1513.9|1496.1|1513.73|1495.93|8
1651394920000|2022-05-01 08:48:40|1513.72|1495.92|1512.88|1495.08|1513.72|1495.92|1512.86|1495.06|10
1651394930000|2022-05-01 08:48:50|1512.57|1494.77|1512.83|1495.03|1512.84|1495.04|1512.51|1494.71|13
1651394940000|2022-05-01 08:49:00|1512.84|1495.04|1512.76|1494.96|1512.86|1495.06|1512.76|1494.96|8
1651394950000|2022-05-01 08:49:10|1512.78|1494.98|1512.78|1494.98|1513.01|1495.21|1512.78|1494.98|12
1651394960000|2022-05-01 08:49:20|1512.79|1494.99|1512.63|1494.83|1512.79|1494.99|1512.62|1494.82|6
1651394970000|2022-05-01 08:49:30|1512.64|1494.84|1512.64|1494.84|1512.78|1494.98|1512.63|1494.83|13
1651394980000|2022-05-01 08:49:40|1512.66|1494.86|1512.67|1494.87|1512.67|1494.87|1512.66|1494.86|4
1651394990000|2022-05-01 08:49:50|1512.66|1494.86|1512.89|1495.09|1512.97|1495.17|1512.66|1494.86|18
1651395000000|2022-05-01 08:50:00|1512.91|1495.11|1512.82|1495.02|1512.91|1495.11|1512.82|1495.02|7
1651395010000|2022-05-01 08:50:10|1512.84|1495.04|1512.82|1495.02|1512.84|1495.04|1512.82|1495.02|6
1651395020000|2022-05-01 08:50:20|1512.77|1494.97|1512.77|1494.97|1512.77|1494.97|1512.77|1494.97|1
1651395040000|2022-05-01 08:50:40|1512.74|1494.94|1512.77|1494.97|1512.77|1494.97|1512.59|1494.79|7
1651395050000|2022-05-01 08:50:50|1512.7|1494.9|1512.7|1494.9|1512.7|1494.9|1512.7|1494.9|1
1651395060000|2022-05-01 08:51:00|1512.69|1494.89|1512.74|1494.94|1512.74|1494.94|1512.69|1494.89|7
1651395070000|2022-05-01 08:51:10|1512.73|1494.93|1512.74|1494.94|1512.81|1495.01|1512.73|1494.93|3
1651395080000|2022-05-01 08:51:20|1512.73|1494.93|1512.83|1495.03|1512.88|1495.08|1512.71|1494.91|14
1651395090000|2022-05-01 08:51:30|1512.92|1495.12|1512.97|1495.17|1512.98|1495.18|1512.83|1495.03|11
1651395110000|2022-05-01 08:51:50|1512.96|1495.16|1512.7|1494.9|1512.96|1495.16|1512.56|1494.76|6
1651395120000|2022-05-01 08:52:00|1512.73|1494.93|1513|1495.2|1513|1495.2|1512.73|1494.93|8
1651395130000|2022-05-01 08:52:10|1513.01|1495.21|1513.5|1495.7|1513.5|1495.7|1513.01|1495.21|7
1651395140000|2022-05-01 08:52:20|1513.6|1495.8|1515.85|1498.05|1515.85|1498.05|1513.6|1495.8|28
1651395150000|2022-05-01 08:52:30|1515.92|1498.12|1516.59|1498.79|1516.6|1498.8|1515.92|1498.12|15
1651395160000|2022-05-01 08:52:40|1516.6|1498.8|1517.36|1499.56|1517.38|1499.58|1516.5|1498.7|11
1651395170000|2022-05-01 08:52:50|1517.31|1499.51|1516.71|1498.91|1517.31|1499.51|1516.71|1498.91|13
1651395180000|2022-05-01 08:53:00|1516.72|1498.92|1516.62|1498.82|1516.73|1498.93|1516.6|1498.8|6
1651395190000|2022-05-01 08:53:10|1516.69|1498.89|1517.52|1499.72|1517.55|1499.75|1516.69|1498.89|14
1651395200000|2022-05-01 08:53:20|1517.62|1499.82|1517.68|1499.88|1517.68|1499.88|1517.62|1499.82|3
1651395210000|2022-05-01 08:53:30|1517.65|1499.85|1517.7|1499.9|1517.73|1499.93|1517.48|1499.68|14
1651395220000|2022-05-01 08:53:40|1517.85|1500.05|1517.79|1499.99|1517.87|1500.07|1517.6|1499.8|10
1651395230000|2022-05-01 08:53:50|1518.01|1500.21|1517.71|1499.91|1518.01|1500.21|1517.68|1499.88|11
1651395240000|2022-05-01 08:54:00|1517.68|1499.88|1517.69|1499.89|1517.69|1499.89|1517.57|1499.77|13
1651395250000|2022-05-01 08:54:10|1517.58|1499.78|1517.6|1499.8|1517.61|1499.81|1517.55|1499.75|5
1651395260000|2022-05-01 08:54:20|1517.57|1499.77|1517.55|1499.75|1517.6|1499.8|1517.53|1499.73|11
1651395270000|2022-05-01 08:54:30|1517.56|1499.76|1517.51|1499.71|1517.56|1499.76|1517.51|1499.71|4
1651395280000|2022-05-01 08:54:40|1517.54|1499.74|1517.3|1499.5|1517.54|1499.74|1517.29|1499.49|5
1651395290000|2022-05-01 08:54:50|1517.31|1499.51|1516.97|1499.17|1517.31|1499.51|1516.97|1499.17|10
1651395300000|2022-05-01 08:55:00|1516.67|1498.87|1516.85|1499.05|1516.93|1499.13|1516.67|1498.87|10
1651395310000|2022-05-01 08:55:10|1516.82|1499.02|1516.63|1498.83|1516.82|1499.02|1516.63|1498.83|9
1651395320000|2022-05-01 08:55:20|1516.67|1498.87|1516.63|1498.83|1516.67|1498.87|1516.63|1498.83|2
1651395330000|2022-05-01 08:55:30|1516.62|1498.82|1516.62|1498.82|1516.62|1498.82|1516.62|1498.82|1
1651395340000|2022-05-01 08:55:40|1516.5|1498.7|1515.9|1498.1|1516.5|1498.7|1515.74|1497.94|16
1651395350000|2022-05-01 08:55:50|1515.63|1497.83|1515.64|1497.84|1515.68|1497.88|1515.59|1497.79|5
1651395360000|2022-05-01 08:56:00|1515.86|1498.06|1516.57|1498.77|1516.57|1498.77|1515.86|1498.06|13
1651395370000|2022-05-01 08:56:10|1516.6|1498.8|1516.59|1498.79|1516.65|1498.85|1516.56|1498.76|9
1651395380000|2022-05-01 08:56:20|1516.52|1498.72|1516.52|1498.72|1516.56|1498.76|1516.5|1498.7|7
1651395390000|2022-05-01 08:56:30|1516.79|1498.99|1516.82|1499.02|1516.82|1499.02|1516.79|1498.99|3
1651395400000|2022-05-01 08:56:40|1516.83|1499.03|1516.62|1498.82|1516.83|1499.03|1516.58|1498.78|11
1651395410000|2022-05-01 08:56:50|1516.6|1498.8|1516.64|1498.84|1516.64|1498.84|1516.59|1498.79|3
1651395420000|2022-05-01 08:57:00|1516.63|1498.83|1516.71|1498.91|1516.71|1498.91|1516.63|1498.83|4
1651395430000|2022-05-01 08:57:10|1516.7|1498.9|1516.62|1498.82|1516.7|1498.9|1516.62|1498.82|3
1651395450000|2022-05-01 08:57:30|1516.66|1498.86|1516.67|1498.87|1516.7|1498.9|1516.66|1498.86|4
1651395470000|2022-05-01 08:57:50|1516.63|1498.83|1516.63|1498.83|1516.64|1498.84|1516.63|1498.83|3
1651395480000|2022-05-01 08:58:00|1516.72|1498.92|1516.76|1498.96|1516.83|1499.03|1516.72|1498.92|4
1651395490000|2022-05-01 08:58:10|1516.77|1498.97|1516.78|1498.98|1516.84|1499.04|1516.77|1498.97|4
1651395500000|2022-05-01 08:58:20|1516.8|1499|1516.82|1499.02|1516.82|1499.02|1516.8|1499|4
1651395510000|2022-05-01 08:58:30|1516.8|1499|1516.66|1498.86|1516.82|1499.02|1516.66|1498.86|8
1651395520000|2022-05-01 08:58:40|1516.65|1498.85|1516.63|1498.83|1516.65|1498.85|1516.63|1498.83|2
1651395530000|2022-05-01 08:58:50|1516.65|1498.85|1516.65|1498.85|1516.65|1498.85|1516.65|1498.85|1
1651395540000|2022-05-01 08:59:00|1516.63|1498.83|1516.77|1498.97|1516.96|1499.16|1516.63|1498.83|13
1651395550000|2022-05-01 08:59:10|1516.74|1498.94|1516.77|1498.97|1516.78|1498.98|1516.74|1498.94|5
1651395560000|2022-05-01 08:59:20|1516.78|1498.98|1516.83|1499.03|1516.88|1499.08|1516.78|1498.98|3
1651395570000|2022-05-01 08:59:30|1516.67|1498.87|1516.73|1498.93|1516.77|1498.97|1516.67|1498.87|5
1651395580000|2022-05-01 08:59:40|1516.72|1498.92|1516.55|1498.75|1516.72|1498.92|1516.55|1498.75|7
1651395590000|2022-05-01 08:59:50|1516.44|1498.64|1516.59|1498.79|1516.59|1498.79|1516.44|1498.64|8
1651395600000|2022-05-01 09:00:00|1516.64|1498.84|1518.39|1500.59|1518.39|1500.59|1516.64|1498.84|21
1651395610000|2022-05-01 09:00:10|1518.35|1500.55|1517.85|1500.05|1518.35|1500.55|1517.85|1500.05|7
1651395620000|2022-05-01 09:00:20|1517.66|1499.86|1517.66|1499.86|1517.66|1499.86|1517.66|1499.86|1
1651395630000|2022-05-01 09:00:30|1517.65|1499.85|1517.69|1499.89|1517.69|1499.89|1517.65|1499.85|2
1651395640000|2022-05-01 09:00:40|1517.7|1499.9|1517.82|1500.02|1517.82|1500.02|1517.67|1499.87|6
1651395660000|2022-05-01 09:01:00|1517.85|1500.05|1518.39|1500.59|1518.39|1500.59|1517.85|1500.05|5
1651395680000|2022-05-01 09:01:20|1518.44|1500.64|1518.45|1500.65|1518.45|1500.65|1518.44|1500.64|2
1651395690000|2022-05-01 09:01:30|1518.41|1500.61|1517.8|1500|1518.41|1500.61|1517.76|1499.96|6
1651395700000|2022-05-01 09:01:40|1517.74|1499.94|1518.3|1500.5|1518.3|1500.5|1517.69|1499.89|8
1651395710000|2022-05-01 09:01:50|1518.31|1500.51|1518.31|1500.51|1518.34|1500.54|1518.28|1500.48|6
1651395720000|2022-05-01 09:02:00|1518.28|1500.48|1518.35|1500.55|1518.35|1500.55|1518.28|1500.48|2
1651395730000|2022-05-01 09:02:10|1518.23|1500.43|1517.61|1499.81|1518.23|1500.43|1517.61|1499.81|6
1651395750000|2022-05-01 09:02:30|1517.62|1499.82|1517.62|1499.82|1517.62|1499.82|1517.62|1499.82|1
1651395770000|2022-05-01 09:02:50|1517.61|1499.81|1517.61|1499.81|1517.64|1499.84|1517.61|1499.81|3
1651395780000|2022-05-01 09:03:00|1517.64|1499.84|1517.54|1499.74|1517.64|1499.84|1517.54|1499.74|3
1651395790000|2022-05-01 09:03:10|1517.53|1499.73|1517.64|1499.84|1517.64|1499.84|1517.53|1499.73|4
1651395800000|2022-05-01 09:03:20|1517.66|1499.86|1517.55|1499.75|1517.66|1499.86|1517.5|1499.7|6
1651395810000|2022-05-01 09:03:30|1517.54|1499.74|1517.54|1499.74|1517.54|1499.74|1517.54|1499.74|1
1651395820000|2022-05-01 09:03:40|1517.55|1499.75|1517.55|1499.75|1517.55|1499.75|1517.54|1499.74|3
1651395830000|2022-05-01 09:03:50|1517.49|1499.69|1517.63|1499.83|1517.65|1499.85|1517.49|1499.69|4
1651395840000|2022-05-01 09:04:00|1517.64|1499.84|1517.69|1499.89|1517.75|1499.95|1517.64|1499.84|14
1651395850000|2022-05-01 09:04:10|1517.7|1499.9|1517.76|1499.96|1517.78|1499.98|1517.7|1499.9|7
1651395860000|2022-05-01 09:04:20|1517.75|1499.95|1517.75|1499.95|1517.75|1499.95|1517.74|1499.94|3
1651395870000|2022-05-01 09:04:30|1517.77|1499.97|1517.77|1499.97|1517.77|1499.97|1517.77|1499.97|1
1651395880000|2022-05-01 09:04:40|1517.79|1499.99|1517.79|1499.99|1517.79|1499.99|1517.79|1499.99|1
1651395890000|2022-05-01 09:04:50|1517.78|1499.98|1517.78|1499.98|1517.78|1499.98|1517.78|1499.98|1
1651395900000|2022-05-01 09:05:00|1517.72|1499.92|1517.72|1499.92|1517.72|1499.92|1517.72|1499.92|1
1651395910000|2022-05-01 09:05:10|1517.71|1499.91|1517.71|1499.91|1517.71|1499.91|1517.71|1499.91|1
1651395920000|2022-05-01 09:05:20|1517.72|1499.92|1517.71|1499.91|1517.72|1499.92|1517.71|1499.91|2
1651395940000|2022-05-01 09:05:40|1517.7|1499.9|1517.7|1499.9|1517.7|1499.9|1517.7|1499.9|1
1651395950000|2022-05-01 09:05:50|1517.71|1499.91|1517.66|1499.86|1517.71|1499.91|1517.62|1499.82|10
1651395960000|2022-05-01 09:06:00|1517.62|1499.82|1517.66|1499.86|1517.66|1499.86|1517.62|1499.82|10
1651395970000|2022-05-01 09:06:10|1517.65|1499.85|1517.63|1499.83|1517.65|1499.85|1517.59|1499.79|5
1651395980000|2022-05-01 09:06:20|1517.59|1499.79|1517.59|1499.79|1517.59|1499.79|1517.53|1499.73|3
1651395990000|2022-05-01 09:06:30|1517.52|1499.72|1517.58|1499.78|1517.59|1499.79|1517.38|1499.58|10
1651396000000|2022-05-01 09:06:40|1517.52|1499.72|1517.52|1499.72|1517.52|1499.72|1517.52|1499.72|1
1651396010000|2022-05-01 09:06:50|1517.58|1499.78|1517.52|1499.72|1517.58|1499.78|1517.52|1499.72|2
1651396020000|2022-05-01 09:07:00|1517.51|1499.71|1517.51|1499.71|1517.52|1499.72|1517.51|1499.71|3
1651396030000|2022-05-01 09:07:10|1517.52|1499.72|1517.45|1499.65|1517.52|1499.72|1517.45|1499.65|3
1651396040000|2022-05-01 09:07:20|1517.46|1499.66|1517.45|1499.65|1517.46|1499.66|1517.45|1499.65|2
1651396050000|2022-05-01 09:07:30|1517.39|1499.59|1516.7|1498.9|1517.39|1499.59|1516.7|1498.9|8
1651396060000|2022-05-01 09:07:40|1516.43|1498.63|1515.85|1498.05|1516.43|1498.63|1515.81|1498.01|8
1651396070000|2022-05-01 09:07:50|1515.58|1497.78|1514.72|1496.92|1515.58|1497.78|1514.64|1496.84|15
1651396080000|2022-05-01 09:08:00|1514.71|1496.91|1515.15|1497.35|1515.15|1497.35|1514.71|1496.91|9
1651396090000|2022-05-01 09:08:10|1515.34|1497.54|1515.5|1497.7|1515.8|1498|1515.34|1497.54|17
1651396100000|2022-05-01 09:08:20|1515.29|1497.49|1514.63|1496.83|1515.29|1497.49|1514.63|1496.83|11
1651396110000|2022-05-01 09:08:30|1514.65|1496.85|1514.58|1496.78|1514.65|1496.85|1514.58|1496.78|4
1651396120000|2022-05-01 09:08:40|1514.61|1496.81|1515.48|1497.68|1515.49|1497.69|1514.61|1496.81|11
1651396130000|2022-05-01 09:08:50|1515.47|1497.67|1516.34|1498.54|1516.34|1498.54|1515.46|1497.66|19
1651396140000|2022-05-01 09:09:00|1516.35|1498.55|1516.08|1498.28|1516.65|1498.85|1516|1498.2|11
1651396150000|2022-05-01 09:09:10|1516|1498.2|1515.72|1497.92|1516.27|1498.47|1515.7|1497.9|13
1651396160000|2022-05-01 09:09:20|1515.73|1497.93|1515.73|1497.93|1515.73|1497.93|1515.7|1497.9|4
1651396170000|2022-05-01 09:09:30|1515.75|1497.95|1516.57|1498.77|1516.57|1498.77|1515.75|1497.95|18
1651396180000|2022-05-01 09:09:40|1516.58|1498.78|1516.52|1498.72|1516.66|1498.86|1516.5|1498.7|7
1651396190000|2022-05-01 09:09:50|1516.54|1498.74|1516.23|1498.43|1516.54|1498.74|1516.05|1498.25|14
1651396200000|2022-05-01 09:10:00|1516.4|1498.6|1516.63|1498.83|1516.75|1498.95|1516.4|1498.6|13
1651396210000|2022-05-01 09:10:10|1516.62|1498.82|1516.55|1498.75|1516.63|1498.83|1516.55|1498.75|3
1651396220000|2022-05-01 09:10:20|1516.5|1498.7|1516.1|1498.3|1516.5|1498.7|1516.01|1498.21|9
1651396230000|2022-05-01 09:10:30|1516.07|1498.27|1515.69|1497.89|1516.07|1498.27|1515.56|1497.76|13
1651396240000|2022-05-01 09:10:40|1515.68|1497.88|1515.18|1497.38|1515.68|1497.88|1515.18|1497.38|8
1651396250000|2022-05-01 09:10:50|1515.41|1497.61|1515.63|1497.83|1515.63|1497.83|1515.41|1497.61|4
1651396260000|2022-05-01 09:11:00|1515.84|1498.04|1516.54|1498.74|1516.54|1498.74|1515.76|1497.96|15
1651396270000|2022-05-01 09:11:10|1516.61|1498.81|1516.68|1498.88|1516.68|1498.88|1516.52|1498.72|8
1651396280000|2022-05-01 09:11:20|1516.67|1498.87|1516.68|1498.88|1516.68|1498.88|1516.67|1498.87|2
1651396290000|2022-05-01 09:11:30|1516.67|1498.87|1516.6|1498.8|1516.68|1498.88|1516.6|1498.8|7
1651396300000|2022-05-01 09:11:40|1516.47|1498.67|1516|1498.2|1516.47|1498.67|1515.91|1498.11|7
1651396310000|2022-05-01 09:11:50|1515.76|1497.96|1515.79|1497.99|1515.79|1497.99|1515.76|1497.96|2
1651396320000|2022-05-01 09:12:00|1515.83|1498.03|1515.9|1498.1|1516|1498.2|1515.79|1497.99|4
1651396330000|2022-05-01 09:12:10|1515.95|1498.15|1516|1498.2|1516.06|1498.26|1515.95|1498.15|6
1651396340000|2022-05-01 09:12:20|1516.04|1498.24|1516|1498.2|1516.04|1498.24|1515.95|1498.15|4
1651396350000|2022-05-01 09:12:30|1515.95|1498.15|1514.8|1497|1516|1498.2|1514.8|1497|16
1651396360000|2022-05-01 09:12:40|1514.83|1497.03|1514.25|1496.45|1514.86|1497.06|1514.25|1496.45|11
1651396370000|2022-05-01 09:12:50|1514.24|1496.44|1513.99|1496.19|1514.24|1496.44|1513.77|1495.97|9
1651396380000|2022-05-01 09:13:00|1514.23|1496.43|1513.99|1496.19|1514.23|1496.43|1513.99|1496.19|2
1651396390000|2022-05-01 09:13:10|1514|1496.2|1514.03|1496.23|1514.03|1496.23|1514|1496.2|2
1651396400000|2022-05-01 09:13:20|1514.05|1496.25|1514.03|1496.23|1514.07|1496.27|1514.02|1496.22|4
1651396410000|2022-05-01 09:13:30|1514.02|1496.22|1513.93|1496.13|1514.02|1496.22|1513.93|1496.13|3
1651396430000|2022-05-01 09:13:50|1513.92|1496.12|1513.94|1496.14|1513.94|1496.14|1513.87|1496.07|7
1651396440000|2022-05-01 09:14:00|1513.93|1496.13|1512.37|1494.57|1513.96|1496.16|1512.25|1494.45|16
1651396450000|2022-05-01 09:14:10|1512.36|1494.56|1510.7|1492.9|1512.36|1494.56|1510.7|1492.9|29
1651396460000|2022-05-01 09:14:20|1510.45|1492.65|1508.13|1490.33|1510.45|1492.65|1508.09|1490.29|23
1651396470000|2022-05-01 09:14:30|1508.14|1490.34|1509.66|1491.86|1509.66|1491.86|1508.06|1490.26|17
1651396480000|2022-05-01 09:14:40|1509.72|1491.92|1509.59|1491.79|1509.72|1491.92|1509.59|1491.79|2
1651396490000|2022-05-01 09:14:50|1509.72|1491.92|1510.46|1492.66|1510.46|1492.66|1509.72|1491.92|9
1651396500000|2022-05-01 09:15:00|1510.44|1492.64|1510.52|1492.72|1510.58|1492.78|1510.44|1492.64|10
1651396510000|2022-05-01 09:15:10|1510.55|1492.75|1512.14|1494.34|1512.14|1494.34|1510.55|1492.75|17
1651396520000|2022-05-01 09:15:20|1512.29|1494.49|1512.14|1494.34|1512.29|1494.49|1512.1|1494.3|6
1651396530000|2022-05-01 09:15:30|1512.07|1494.27|1511.73|1493.93|1512.07|1494.27|1511.71|1493.91|6
1651396540000|2022-05-01 09:15:40|1511.72|1493.92|1511.73|1493.93|1511.73|1493.93|1511.72|1493.92|2
1651396550000|2022-05-01 09:15:50|1511.7|1493.9|1511.22|1493.42|1511.71|1493.91|1511.22|1493.42|11
1651396560000|2022-05-01 09:16:00|1511.21|1493.41|1510.93|1493.13|1511.21|1493.41|1510.63|1492.83|18
1651396570000|2022-05-01 09:16:10|1510.91|1493.11|1510.89|1493.09|1511.19|1493.39|1510.87|1493.07|9
1651396580000|2022-05-01 09:16:20|1510.95|1493.15|1510.63|1492.83|1510.98|1493.18|1510.63|1492.83|10
1651396590000|2022-05-01 09:16:30|1510.6|1492.8|1510.59|1492.79|1510.6|1492.8|1510.54|1492.74|8
1651396600000|2022-05-01 09:16:40|1510.61|1492.81|1510.61|1492.81|1510.75|1492.95|1510.61|1492.81|7
1651396610000|2022-05-01 09:16:50|1510.57|1492.77|1510.13|1492.33|1510.73|1492.93|1510.13|1492.33|11
1651396620000|2022-05-01 09:17:00|1510.07|1492.27|1509.06|1491.26|1510.23|1492.43|1509.04|1491.24|21
1651396630000|2022-05-01 09:17:10|1509.01|1491.21|1509.69|1491.89|1509.71|1491.91|1509.01|1491.21|11
1651396640000|2022-05-01 09:17:20|1509.61|1491.81|1508.56|1490.76|1509.61|1491.81|1508.56|1490.76|14
1651396650000|2022-05-01 09:17:30|1508.58|1490.78|1508.6|1490.8|1508.62|1490.82|1508.58|1490.78|6
1651396660000|2022-05-01 09:17:40|1508.62|1490.82|1508.58|1490.78|1508.64|1490.84|1508.58|1490.78|4
1651396670000|2022-05-01 09:17:50|1508.5|1490.7|1508.52|1490.72|1508.54|1490.74|1508.5|1490.7|3
1651396680000|2022-05-01 09:18:00|1508.54|1490.74|1508.89|1491.09|1508.89|1491.09|1508.52|1490.72|12
1651396690000|2022-05-01 09:18:10|1508.97|1491.17|1510|1492.2|1510|1492.2|1508.96|1491.16|15
1651396700000|2022-05-01 09:18:20|1509.95|1492.15|1509.63|1491.83|1509.96|1492.16|1509.62|1491.82|14
1651396710000|2022-05-01 09:18:30|1509.66|1491.86|1509.65|1491.85|1509.66|1491.86|1509.65|1491.85|2
1651396720000|2022-05-01 09:18:40|1509.62|1491.82|1509.65|1491.85|1509.67|1491.87|1509.62|1491.82|8
1651396730000|2022-05-01 09:18:50|1509.62|1491.82|1509.71|1491.91|1509.71|1491.91|1509.62|1491.82|8
1651396750000|2022-05-01 09:19:10|1509.73|1491.93|1509.68|1491.88|1509.97|1492.17|1509.68|1491.88|9
1651396760000|2022-05-01 09:19:20|1509.69|1491.89|1508.91|1491.11|1509.69|1491.89|1508.9|1491.1|10
1651396770000|2022-05-01 09:19:30|1508.92|1491.12|1508.65|1490.85|1508.96|1491.16|1508.65|1490.85|10
1651396780000|2022-05-01 09:19:40|1508.67|1490.87|1508.65|1490.85|1508.67|1490.87|1508.63|1490.83|9
1651396790000|2022-05-01 09:19:50|1508.66|1490.86|1508.45|1490.65|1508.66|1490.86|1508.42|1490.62|10
1651396800000|2022-05-01 09:20:00|1508.5|1490.7|1508.61|1490.81|1508.61|1490.81|1508.5|1490.7|9
1651396810000|2022-05-01 09:20:10|1508.6|1490.8|1510.49|1492.69|1510.49|1492.69|1508.59|1490.79|23
1651396820000|2022-05-01 09:20:20|1510.51|1492.71|1510.75|1492.95|1510.75|1492.95|1510.51|1492.71|6
1651396830000|2022-05-01 09:20:30|1510.72|1492.92|1509.85|1492.05|1510.72|1492.92|1509.85|1492.05|6
1651396840000|2022-05-01 09:20:40|1509.7|1491.9|1509.54|1491.74|1509.7|1491.9|1509.43|1491.63|7
1651396850000|2022-05-01 09:20:50|1509.43|1491.63|1508.81|1491.01|1509.43|1491.63|1508.77|1490.97|13
1651396860000|2022-05-01 09:21:00|1508.92|1491.12|1509.51|1491.71|1509.51|1491.71|1508.84|1491.04|12
1651396870000|2022-05-01 09:21:10|1509.5|1491.7|1509.48|1491.68|1509.64|1491.84|1509.46|1491.66|7
1651396880000|2022-05-01 09:21:20|1509.45|1491.65|1509.67|1491.87|1509.68|1491.88|1509.45|1491.65|6
1651396890000|2022-05-01 09:21:30|1509.66|1491.86|1509.67|1491.87|1509.67|1491.87|1509.66|1491.86|2
1651396900000|2022-05-01 09:21:40|1509.66|1491.86|1509.52|1491.72|1509.66|1491.86|1509.51|1491.71|3
1651396910000|2022-05-01 09:21:50|1509.51|1491.71|1509.67|1491.87|1509.67|1491.87|1509.51|1491.71|4
1651396920000|2022-05-01 09:22:00|1509.76|1491.96|1509.76|1491.96|1509.76|1491.96|1509.76|1491.96|1
1651396930000|2022-05-01 09:22:10|1509.75|1491.95|1509.76|1491.96|1509.79|1491.99|1509.75|1491.95|3
1651396940000|2022-05-01 09:22:20|1509.78|1491.98|1509.78|1491.98|1509.78|1491.98|1509.78|1491.98|1
1651396960000|2022-05-01 09:22:40|1509.76|1491.96|1509.76|1491.96|1509.76|1491.96|1509.76|1491.96|1
1651396970000|2022-05-01 09:22:50|1509.75|1491.95|1509.67|1491.87|1509.75|1491.95|1509.67|1491.87|4
1651396980000|2022-05-01 09:23:00|1509.69|1491.89|1509.54|1491.74|1509.69|1491.89|1509.54|1491.74|3
1651396990000|2022-05-01 09:23:10|1509.05|1491.25|1509.56|1491.76|1509.56|1491.76|1508.76|1490.96|12
1651397000000|2022-05-01 09:23:20|1509.65|1491.85|1509.2|1491.4|1509.65|1491.85|1509.2|1491.4|6
1651397010000|2022-05-01 09:23:30|1509.14|1491.34|1508.71|1490.91|1509.14|1491.34|1508.7|1490.9|6
1651397020000|2022-05-01 09:23:40|1508.69|1490.89|1508.69|1490.89|1508.72|1490.92|1508.69|1490.89|4
1651397030000|2022-05-01 09:23:50|1508.73|1490.93|1508.73|1490.93|1508.73|1490.93|1508.73|1490.93|1
1651397040000|2022-05-01 09:24:00|1508.74|1490.94|1508.8|1491|1508.8|1491|1508.74|1490.94|3
1651397050000|2022-05-01 09:24:10|1508.83|1491.03|1508.8|1491|1508.83|1491.03|1508.8|1491|2
1651397060000|2022-05-01 09:24:20|1508.78|1490.98|1508.78|1490.98|1508.78|1490.98|1508.78|1490.98|1
1651397080000|2022-05-01 09:24:40|1508.79|1490.99|1508.79|1490.99|1508.79|1490.99|1508.79|1490.99|1
1651397090000|2022-05-01 09:24:50|1508.77|1490.97|1508.77|1490.97|1508.77|1490.97|1508.77|1490.97|1
1651397100000|2022-05-01 09:25:00|1508.57|1490.77|1508.8|1491|1508.8|1491|1507.95|1490.15|24
1651397110000|2022-05-01 09:25:10|1508.73|1490.93|1509.54|1491.74|1509.55|1491.75|1508.73|1490.93|10
1651397120000|2022-05-01 09:25:20|1509.52|1491.72|1509.57|1491.77|1509.57|1491.77|1509.51|1491.71|3
1651397130000|2022-05-01 09:25:30|1509.61|1491.81|1510.48|1492.68|1510.78|1492.98|1509.61|1491.81|15
1651397140000|2022-05-01 09:25:40|1510.41|1492.61|1510.23|1492.43|1510.44|1492.64|1510.23|1492.43|4
1651397150000|2022-05-01 09:25:50|1510.06|1492.26|1509.95|1492.15|1510.06|1492.26|1509.93|1492.13|4
1651397160000|2022-05-01 09:26:00|1509.66|1491.86|1509.91|1492.11|1509.91|1492.11|1509.65|1491.85|7
1651397170000|2022-05-01 09:26:10|1509.82|1492.02|1509.73|1491.93|1509.82|1492.02|1509.67|1491.87|4
1651397190000|2022-05-01 09:26:30|1509.7|1491.9|1509.51|1491.71|1509.72|1491.92|1509.5|1491.7|14
1651397200000|2022-05-01 09:26:40|1509.57|1491.77|1509.57|1491.77|1509.6|1491.8|1509.53|1491.73|10
1651397210000|2022-05-01 09:26:50|1509.59|1491.79|1509.59|1491.79|1509.59|1491.79|1509.57|1491.77|5
1651397220000|2022-05-01 09:27:00|1509.58|1491.78|1509.42|1491.62|1509.58|1491.78|1509.42|1491.62|5
1651397230000|2022-05-01 09:27:10|1509.44|1491.64|1508.67|1490.87|1509.45|1491.65|1508.64|1490.84|10
1651397240000|2022-05-01 09:27:20|1508.68|1490.88|1508.68|1490.88|1508.7|1490.9|1508.59|1490.79|7
1651397260000|2022-05-01 09:27:40|1508.69|1490.89|1508.73|1490.93|1508.73|1490.93|1508.69|1490.89|2
1651397270000|2022-05-01 09:27:50|1508.76|1490.96|1507.96|1490.16|1508.76|1490.96|1507.9|1490.1|13
1651397280000|2022-05-01 09:28:00|1507.94|1490.14|1508.5|1490.7|1508.5|1490.7|1507.94|1490.14|5
1651397290000|2022-05-01 09:28:10|1508.51|1490.71|1509.6|1491.8|1509.6|1491.8|1508.51|1490.71|16
1651397300000|2022-05-01 09:28:20|1509.85|1492.05|1510.36|1492.56|1510.38|1492.58|1509.85|1492.05|10
1651397310000|2022-05-01 09:28:30|1510.33|1492.53|1510.1|1492.3|1510.33|1492.53|1510.06|1492.26|5
1651397320000|2022-05-01 09:28:40|1509.86|1492.06|1510.05|1492.25|1510.18|1492.38|1509.81|1492.01|9
1651397330000|2022-05-01 09:28:50|1510.03|1492.23|1509.56|1491.76|1510.03|1492.23|1509.44|1491.64|10
1651397340000|2022-05-01 09:29:00|1509.57|1491.77|1509.64|1491.84|1509.64|1491.84|1509.57|1491.77|3
1651397350000|2022-05-01 09:29:10|1509.67|1491.87|1509.67|1491.87|1509.67|1491.87|1509.52|1491.72|9
1651397360000|2022-05-01 09:29:20|1509.71|1491.91|1509.64|1491.84|1509.71|1491.91|1509.55|1491.75|6
1651397370000|2022-05-01 09:29:30|1509.6|1491.8|1509.5|1491.7|1509.6|1491.8|1509.5|1491.7|6
1651397380000|2022-05-01 09:29:40|1509.56|1491.76|1509.43|1491.63|1509.56|1491.76|1509.38|1491.58|7
1651397390000|2022-05-01 09:29:50|1509.44|1491.64|1509.59|1491.79|1509.68|1491.88|1509.44|1491.64|10
1651397400000|2022-05-01 09:30:00|1509.62|1491.82|1509.57|1491.77|1509.65|1491.85|1509.57|1491.77|8
1651397410000|2022-05-01 09:30:10|1509.55|1491.75|1509.46|1491.66|1509.55|1491.75|1509.46|1491.66|2
1651397420000|2022-05-01 09:30:20|1509.44|1491.64|1506.81|1489.01|1509.44|1491.64|1506.72|1488.92|30
1651397430000|2022-05-01 09:30:30|1506.78|1488.98|1507.32|1489.52|1507.32|1489.52|1506.68|1488.88|13
1651397440000|2022-05-01 09:30:40|1507.31|1489.51|1507.41|1489.61|1507.42|1489.62|1507.31|1489.51|9
1651397450000|2022-05-01 09:30:50|1507.42|1489.62|1507.46|1489.66|1507.51|1489.71|1507.42|1489.62|13
1651397460000|2022-05-01 09:31:00|1507.43|1489.63|1507.45|1489.65|1507.45|1489.65|1507.42|1489.62|5
1651397470000|2022-05-01 09:31:10|1507.46|1489.66|1507.4|1489.6|1507.46|1489.66|1507.38|1489.58|8
1651397480000|2022-05-01 09:31:20|1507.41|1489.61|1507.51|1489.71|1507.51|1489.71|1507.4|1489.6|13
1651397490000|2022-05-01 09:31:30|1507.55|1489.75|1507.63|1489.83|1507.63|1489.83|1507.55|1489.75|8
1651397500000|2022-05-01 09:31:40|1507.62|1489.82|1507.51|1489.71|1507.62|1489.82|1507.47|1489.67|9
1651397510000|2022-05-01 09:31:50|1507.5|1489.7|1507.5|1489.7|1507.5|1489.7|1507.5|1489.7|1
1651397520000|2022-05-01 09:32:00|1507.52|1489.72|1507.58|1489.78|1507.59|1489.79|1507.52|1489.72|4
1651397530000|2022-05-01 09:32:10|1507.62|1489.82|1507.59|1489.79|1507.62|1489.82|1507.59|1489.79|4
1651397540000|2022-05-01 09:32:20|1507.56|1489.76|1507.56|1489.76|1507.56|1489.76|1507.56|1489.76|1
1651397550000|2022-05-01 09:32:30|1507.45|1489.65|1506.77|1488.97|1507.45|1489.65|1506.77|1488.97|9
1651397560000|2022-05-01 09:32:40|1506.75|1488.95|1506.71|1488.91|1506.76|1488.96|1506.69|1488.89|4
1651397570000|2022-05-01 09:32:50|1506.56|1488.76|1506.81|1489.01|1506.81|1489.01|1506.56|1488.76|5
1651397580000|2022-05-01 09:33:00|1506.82|1489.02|1506.69|1488.89|1506.82|1489.02|1506.54|1488.74|11
1651397590000|2022-05-01 09:33:10|1506.57|1488.77|1506.67|1488.87|1506.67|1488.87|1506.57|1488.77|3
1651397610000|2022-05-01 09:33:30|1506.58|1488.78|1506.53|1488.73|1506.67|1488.87|1506.52|1488.72|11
1651397620000|2022-05-01 09:33:40|1506.51|1488.71|1505.96|1488.16|1506.51|1488.71|1505.96|1488.16|6
1651397630000|2022-05-01 09:33:50|1505.97|1488.17|1505.41|1487.61|1505.97|1488.17|1505.41|1487.61|14
1651397640000|2022-05-01 09:34:00|1505.13|1487.33|1503.8|1486|1505.17|1487.37|1503.79|1485.99|26
1651397650000|2022-05-01 09:34:10|1503.78|1485.98|1505.35|1487.55|1505.35|1487.55|1503.72|1485.92|19
1651397660000|2022-05-01 09:34:20|1505.37|1487.57|1505.66|1487.86|1506.35|1488.55|1505.37|1487.57|20
1651397670000|2022-05-01 09:34:30|1505.68|1487.88|1505.68|1487.88|1505.68|1487.88|1505.67|1487.87|3
1651397680000|2022-05-01 09:34:40|1505.67|1487.87|1506.11|1488.31|1506.11|1488.31|1505.64|1487.84|6
1651397690000|2022-05-01 09:34:50|1506.02|1488.22|1505.89|1488.09|1506.32|1488.52|1505.89|1488.09|11
1651397700000|2022-05-01 09:35:00|1505.86|1488.06|1505.7|1487.9|1505.86|1488.06|1505.68|1487.88|12
1651397710000|2022-05-01 09:35:10|1505.75|1487.95|1506.45|1488.65|1506.48|1488.68|1505.75|1487.95|17
1651397720000|2022-05-01 09:35:20|1506.43|1488.63|1506.42|1488.62|1506.43|1488.63|1506.4|1488.6|4
1651397730000|2022-05-01 09:35:30|1506.45|1488.65|1505.67|1487.87|1506.45|1488.65|1505.67|1487.87|9
1651397740000|2022-05-01 09:35:40|1505.69|1487.89|1505.71|1487.91|1505.71|1487.91|1505.66|1487.86|6
1651397750000|2022-05-01 09:35:50|1505.69|1487.89|1505.73|1487.93|1505.91|1488.11|1505.68|1487.88|13
1651397760000|2022-05-01 09:36:00|1505.69|1487.89|1506.27|1488.47|1506.32|1488.52|1505.57|1487.77|15
1651397770000|2022-05-01 09:36:10|1506.29|1488.49|1506.65|1488.85|1506.65|1488.85|1506.16|1488.36|13
1651397780000|2022-05-01 09:36:20|1506.59|1488.79|1506.58|1488.78|1506.59|1488.79|1506.58|1488.78|2
1651397790000|2022-05-01 09:36:30|1506.59|1488.79|1506.59|1488.79|1506.59|1488.79|1506.59|1488.79|1
1651397800000|2022-05-01 09:36:40|1506.61|1488.81|1506.43|1488.63|1506.61|1488.81|1506.43|1488.63|5
1651397810000|2022-05-01 09:36:50|1506.3|1488.5|1505.71|1487.91|1506.3|1488.5|1505.64|1487.84|15
1651397820000|2022-05-01 09:37:00|1505.68|1487.88|1505.66|1487.86|1505.68|1487.88|1505.66|1487.86|3
1651397830000|2022-05-01 09:37:10|1505.68|1487.88|1505.04|1487.24|1505.68|1487.88|1505.04|1487.24|14
1651397840000|2022-05-01 09:37:20|1504.88|1487.08|1504.8|1487|1504.99|1487.19|1504.8|1487|8
1651397860000|2022-05-01 09:37:40|1504.72|1486.92|1504.85|1487.05|1505.14|1487.34|1504.72|1486.92|5
1651397870000|2022-05-01 09:37:50|1504.83|1487.03|1505.54|1487.74|1505.54|1487.74|1504.83|1487.03|11
1651397880000|2022-05-01 09:38:00|1505.57|1487.77|1505.69|1487.89|1505.69|1487.89|1505.55|1487.75|3
1651397890000|2022-05-01 09:38:10|1505.68|1487.88|1505.46|1487.66|1505.68|1487.88|1505.46|1487.66|9
1651397900000|2022-05-01 09:38:20|1505.31|1487.51|1505.24|1487.44|1505.31|1487.51|1505.18|1487.38|6
1651397910000|2022-05-01 09:38:30|1504.89|1487.09|1504.86|1487.06|1504.89|1487.09|1504.86|1487.06|3
1651397920000|2022-05-01 09:38:40|1504.85|1487.05|1504.75|1486.95|1504.85|1487.05|1504.75|1486.95|6
1651397930000|2022-05-01 09:38:50|1504.54|1486.74|1503.55|1485.75|1504.57|1486.77|1503.55|1485.75|15
1651397940000|2022-05-01 09:39:00|1503.45|1485.65|1501.68|1483.88|1503.45|1485.65|1500.99|1483.19|27
1651397950000|2022-05-01 09:39:10|1501.66|1483.86|1502.49|1484.69|1502.51|1484.71|1501.29|1483.49|26
1651397960000|2022-05-01 09:39:20|1502.6|1484.8|1502.86|1485.06|1503.44|1485.64|1502.6|1484.8|24
1651397970000|2022-05-01 09:39:30|1502.85|1485.05|1502.78|1484.98|1503.13|1485.33|1502.73|1484.93|12
1651397980000|2022-05-01 09:39:40|1502.77|1484.97|1502.8|1485|1502.8|1485|1502.77|1484.97|3
1651397990000|2022-05-01 09:39:50|1502.79|1484.99|1502.79|1484.99|1502.79|1484.99|1502.79|1484.99|1
1651398000000|2022-05-01 09:40:00|1502.71|1484.91|1502.77|1484.97|1502.77|1484.97|1502.71|1484.91|5
1651398010000|2022-05-01 09:40:10|1502.74|1484.94|1502.77|1484.97|1502.77|1484.97|1502.74|1484.94|2
1651398020000|2022-05-01 09:40:20|1502.74|1484.94|1502.76|1484.96|1502.76|1484.96|1502.71|1484.91|4
1651398030000|2022-05-01 09:40:30|1502.75|1484.95|1502.69|1484.89|1502.75|1484.95|1502.69|1484.89|5
1651398040000|2022-05-01 09:40:40|1502.66|1484.86|1502.66|1484.86|1502.66|1484.86|1502.66|1484.86|1
1651398050000|2022-05-01 09:40:50|1502.45|1484.65|1502.25|1484.45|1502.52|1484.72|1502.15|1484.35|16
1651398060000|2022-05-01 09:41:00|1502.23|1484.43|1503.44|1485.64|1503.44|1485.64|1502.2|1484.4|18
1651398070000|2022-05-01 09:41:10|1503.42|1485.62|1503.39|1485.59|1503.44|1485.64|1503.39|1485.59|7
1651398080000|2022-05-01 09:41:20|1503.22|1485.42|1502.66|1484.86|1503.22|1485.42|1502.63|1484.83|16
1651398100000|2022-05-01 09:41:40|1502.75|1484.95|1503.53|1485.73|1503.53|1485.73|1502.75|1484.95|7
1651398110000|2022-05-01 09:41:50|1503.65|1485.85|1503.64|1485.84|1503.65|1485.85|1503.64|1485.84|2
1651398120000|2022-05-01 09:42:00|1503.55|1485.75|1503.22|1485.42|1503.55|1485.75|1503.22|1485.42|3
1651398130000|2022-05-01 09:42:10|1503.2|1485.4|1503.16|1485.36|1503.33|1485.53|1503.15|1485.35|17
1651398140000|2022-05-01 09:42:20|1503.06|1485.26|1502.93|1485.13|1503.23|1485.43|1502.93|1485.13|6
1651398150000|2022-05-01 09:42:30|1502.92|1485.12|1502.96|1485.16|1502.96|1485.16|1502.92|1485.12|5
1651398160000|2022-05-01 09:42:40|1502.98|1485.18|1502.96|1485.16|1502.98|1485.18|1502.96|1485.16|2
1651398170000|2022-05-01 09:42:50|1502.92|1485.12|1502.9|1485.1|1502.93|1485.13|1502.87|1485.07|5
1651398180000|2022-05-01 09:43:00|1502.7|1484.9|1502.64|1484.84|1502.7|1484.9|1502.64|1484.84|8
1651398190000|2022-05-01 09:43:10|1502.65|1484.85|1502.7|1484.9|1502.71|1484.91|1502.65|1484.85|8
1651398200000|2022-05-01 09:43:20|1502.8|1485|1501.83|1484.03|1502.8|1485|1501.83|1484.03|18
1651398210000|2022-05-01 09:43:30|1501.81|1484.01|1501.79|1483.99|1501.85|1484.05|1501.79|1483.99|6
1651398220000|2022-05-01 09:43:40|1501.66|1483.86|1501.03|1483.23|1501.66|1483.86|1500.81|1483.01|13
1651398230000|2022-05-01 09:43:50|1501.17|1483.37|1500.93|1483.13|1501.2|1483.4|1500.84|1483.04|11
1651398240000|2022-05-01 09:44:00|1500.95|1483.15|1501.64|1483.84|1501.64|1483.84|1500.95|1483.15|8
1651398250000|2022-05-01 09:44:10|1501.72|1483.92|1501.98|1484.18|1501.98|1484.18|1501.64|1483.84|9
1651398260000|2022-05-01 09:44:20|1502|1484.2|1501.88|1484.08|1502|1484.2|1501.78|1483.98|6
1651398270000|2022-05-01 09:44:30|1501.89|1484.09|1501.89|1484.09|1501.89|1484.09|1501.89|1484.09|1
1651398280000|2022-05-01 09:44:40|1501.9|1484.1|1501.93|1484.13|1501.93|1484.13|1501.9|1484.1|4
1651398300000|2022-05-01 09:45:00|1501.92|1484.12|1502.82|1485.02|1502.82|1485.02|1501.85|1484.05|11
1651398310000|2022-05-01 09:45:10|1502.83|1485.03|1503.87|1486.07|1503.87|1486.07|1502.83|1485.03|11
1651398320000|2022-05-01 09:45:20|1503.85|1486.05|1503.52|1485.72|1503.87|1486.07|1503.51|1485.71|9
1651398330000|2022-05-01 09:45:30|1503.51|1485.71|1502.99|1485.19|1503.51|1485.71|1502.92|1485.12|12
1651398340000|2022-05-01 09:45:40|1503.09|1485.29|1503.09|1485.29|1503.13|1485.33|1503.09|1485.29|3
1651398350000|2022-05-01 09:45:50|1502.92|1485.12|1502.79|1484.99|1502.92|1485.12|1502.79|1484.99|4
1651398360000|2022-05-01 09:46:00|1502.97|1485.17|1503.5|1485.7|1503.5|1485.7|1502.97|1485.17|8
1651398370000|2022-05-01 09:46:10|1503.51|1485.71|1503.49|1485.69|1503.65|1485.85|1503.49|1485.69|7
1651398380000|2022-05-01 09:46:20|1503.42|1485.62|1503.05|1485.25|1503.42|1485.62|1502.99|1485.19|8
1651398390000|2022-05-01 09:46:30|1503|1485.2|1503|1485.2|1503|1485.2|1503|1485.2|1
1651398400000|2022-05-01 09:46:40|1502.96|1485.16|1502.78|1484.98|1502.96|1485.16|1502.76|1484.96|4
1651398420000|2022-05-01 09:47:00|1502.81|1485.01|1503.51|1485.71|1503.6|1485.8|1502.81|1485.01|9
1651398430000|2022-05-01 09:47:10|1503.6|1485.8|1504.39|1486.59|1504.39|1486.59|1503.6|1485.8|7
1651398440000|2022-05-01 09:47:20|1504.4|1486.6|1504.49|1486.69|1504.49|1486.69|1504.4|1486.6|4
1651398450000|2022-05-01 09:47:30|1504.47|1486.67|1504.44|1486.64|1504.49|1486.69|1504.44|1486.64|4
1651398460000|2022-05-01 09:47:40|1504.45|1486.65|1504.5|1486.7|1504.5|1486.7|1504.45|1486.65|3
1651398470000|2022-05-01 09:47:50|1504.49|1486.69|1504.5|1486.7|1504.5|1486.7|1504.45|1486.65|6
1651398480000|2022-05-01 09:48:00|1504.45|1486.65|1504.46|1486.66|1504.46|1486.66|1504.45|1486.65|2
1651398500000|2022-05-01 09:48:20|1504.56|1486.76|1504.63|1486.83|1504.77|1486.97|1504.56|1486.76|15
1651398510000|2022-05-01 09:48:30|1504.58|1486.78|1505.14|1487.34|1505.2|1487.4|1504.58|1486.78|11
1651398520000|2022-05-01 09:48:40|1505.29|1487.49|1505.42|1487.62|1505.42|1487.62|1505.29|1487.49|5
1651398530000|2022-05-01 09:48:50|1505.38|1487.58|1505.34|1487.54|1505.42|1487.62|1505.32|1487.52|6
1651398540000|2022-05-01 09:49:00|1505.39|1487.59|1505.39|1487.59|1505.39|1487.59|1505.39|1487.59|1
1651398550000|2022-05-01 09:49:10|1505.36|1487.56|1505.36|1487.56|1505.36|1487.56|1505.36|1487.56|1
1651398560000|2022-05-01 09:49:20|1505.34|1487.54|1505.34|1487.54|1505.34|1487.54|1505.34|1487.54|1
1651398570000|2022-05-01 09:49:30|1505.41|1487.61|1506.34|1488.54|1506.36|1488.56|1505.41|1487.61|10
1651398600000|2022-05-01 09:50:00|1506.55|1488.75|1506.56|1488.76|1506.56|1488.76|1506.55|1488.75|2
1651398630000|2022-05-01 09:50:30|1506.52|1488.72|1506.54|1488.74|1506.56|1488.76|1506.52|1488.72|3
1651398650000|2022-05-01 09:50:50|1506.37|1488.57|1506.54|1488.74|1506.54|1488.74|1506.37|1488.57|2
1651398660000|2022-05-01 09:51:00|1506.58|1488.78|1506.58|1488.78|1506.58|1488.78|1506.58|1488.78|1
1651398670000|2022-05-01 09:51:10|1506.56|1488.76|1506.56|1488.76|1506.56|1488.76|1506.56|1488.76|1
1651398690000|2022-05-01 09:51:30|1506.51|1488.71|1506.51|1488.71|1506.51|1488.71|1506.51|1488.71|1
1651398700000|2022-05-01 09:51:40|1506.63|1488.83|1506.63|1488.83|1506.63|1488.83|1506.63|1488.83|1
1651398710000|2022-05-01 09:51:50|1506.69|1488.89|1507.59|1489.79|1507.59|1489.79|1506.69|1488.89|7
1651398720000|2022-05-01 09:52:00|1507.54|1489.74|1508.55|1490.75|1508.55|1490.75|1507.47|1489.67|20
1651398730000|2022-05-01 09:52:10|1508.57|1490.77|1509.5|1491.7|1509.5|1491.7|1508.55|1490.75|9
1651398740000|2022-05-01 09:52:20|1509.52|1491.72|1510.68|1492.88|1510.68|1492.88|1509.52|1491.72|14
1651398750000|2022-05-01 09:52:30|1510.74|1492.94|1510.68|1492.88|1510.74|1492.94|1510.64|1492.84|9
1651398760000|2022-05-01 09:52:40|1510.7|1492.9|1510.7|1492.9|1510.8|1493|1510.7|1492.9|7
1651398770000|2022-05-01 09:52:50|1510.64|1492.84|1510.61|1492.81|1510.64|1492.84|1510.6|1492.8|5
1651398780000|2022-05-01 09:53:00|1510.63|1492.83|1510.65|1492.85|1510.66|1492.86|1510.63|1492.83|3
1651398790000|2022-05-01 09:53:10|1510.53|1492.73|1509.85|1492.05|1510.53|1492.73|1509.85|1492.05|6
1651398800000|2022-05-01 09:53:20|1509.76|1491.96|1509.87|1492.07|1509.87|1492.07|1509.76|1491.96|4
1651398810000|2022-05-01 09:53:30|1509.85|1492.05|1509.86|1492.06|1509.92|1492.12|1509.85|1492.05|9
1651398820000|2022-05-01 09:53:40|1509.87|1492.07|1509.86|1492.06|1509.87|1492.07|1509.86|1492.06|4
1651398830000|2022-05-01 09:53:50|1509.48|1491.68|1509.48|1491.68|1509.48|1491.68|1509.48|1491.68|1
1651398840000|2022-05-01 09:54:00|1509.47|1491.67|1509.62|1491.82|1509.62|1491.82|1509.47|1491.67|5
1651398850000|2022-05-01 09:54:10|1509.59|1491.79|1508.69|1490.89|1509.59|1491.79|1508.64|1490.84|19
1651398860000|2022-05-01 09:54:20|1508.67|1490.87|1508.95|1491.15|1508.95|1491.15|1508.67|1490.87|9
1651398870000|2022-05-01 09:54:30|1509.28|1491.48|1509.59|1491.79|1509.59|1491.79|1509.28|1491.48|8
1651398880000|2022-05-01 09:54:40|1509.58|1491.78|1509.6|1491.8|1509.6|1491.8|1509.58|1491.78|3
1651398890000|2022-05-01 09:54:50|1509.59|1491.79|1509.59|1491.79|1509.59|1491.79|1509.59|1491.79|1
1651398900000|2022-05-01 09:55:00|1509.5|1491.7|1509.52|1491.72|1509.52|1491.72|1509.5|1491.7|2
1651398910000|2022-05-01 09:55:10|1509.63|1491.83|1509.62|1491.82|1509.63|1491.83|1509.62|1491.82|2
1651398950000|2022-05-01 09:55:50|1509.6|1491.8|1509.61|1491.81|1509.61|1491.81|1509.6|1491.8|2
1651398960000|2022-05-01 09:56:00|1509.48|1491.68|1509.53|1491.73|1509.53|1491.73|1509.48|1491.68|4
1651398970000|2022-05-01 09:56:10|1509.54|1491.74|1510.04|1492.24|1510.35|1492.55|1509.53|1491.73|10
1651398980000|2022-05-01 09:56:20|1510.39|1492.59|1510.44|1492.64|1510.45|1492.65|1510.39|1492.59|3
1651399010000|2022-05-01 09:56:50|1510.4|1492.6|1510.4|1492.6|1510.4|1492.6|1510.39|1492.59|3
1651399020000|2022-05-01 09:57:00|1510.39|1492.59|1510.37|1492.57|1510.4|1492.6|1510.37|1492.57|3
1651399030000|2022-05-01 09:57:10|1510.35|1492.55|1510.35|1492.55|1510.35|1492.55|1510.35|1492.55|1
1651399040000|2022-05-01 09:57:20|1510.37|1492.57|1510.44|1492.64|1510.44|1492.64|1510.37|1492.57|3
1651399050000|2022-05-01 09:57:30|1510.38|1492.58|1510.32|1492.52|1510.38|1492.58|1510.26|1492.46|7
1651399060000|2022-05-01 09:57:40|1510.35|1492.55|1509.74|1491.94|1510.35|1492.55|1509.74|1491.94|10
1651399070000|2022-05-01 09:57:50|1509.68|1491.88|1509.63|1491.83|1509.68|1491.88|1509.63|1491.83|2
1651399080000|2022-05-01 09:58:00|1509.68|1491.88|1509.68|1491.88|1509.68|1491.88|1509.68|1491.88|1
1651399090000|2022-05-01 09:58:10|1509.67|1491.87|1509.67|1491.87|1509.67|1491.87|1509.67|1491.87|1
1651399100000|2022-05-01 09:58:20|1509.63|1491.83|1509.63|1491.83|1509.63|1491.83|1509.62|1491.82|3
1651399110000|2022-05-01 09:58:30|1509.52|1491.72|1509.49|1491.69|1509.52|1491.72|1509.49|1491.69|2
1651399120000|2022-05-01 09:58:40|1509.47|1491.67|1508.89|1491.09|1509.47|1491.67|1508.89|1491.09|7
1651399130000|2022-05-01 09:58:50|1508.67|1490.87|1508.72|1490.92|1508.72|1490.92|1508.67|1490.87|3
1651399140000|2022-05-01 09:59:00|1508.76|1490.96|1508.96|1491.16|1508.96|1491.16|1508.76|1490.96|6
1651399160000|2022-05-01 09:59:20|1508.98|1491.18|1508.98|1491.18|1508.98|1491.18|1508.98|1491.18|1
1651399170000|2022-05-01 09:59:30|1508.99|1491.19|1509.08|1491.28|1509.13|1491.33|1508.99|1491.19|8
1651399180000|2022-05-01 09:59:40|1509.1|1491.3|1508.9|1491.1|1509.1|1491.3|1508.9|1491.1|2
1651399190000|2022-05-01 09:59:50|1508.88|1491.08|1508.92|1491.12|1508.92|1491.12|1508.88|1491.08|5
1651399200000|2022-05-01 10:00:00|1508.9|1491.1|1508.95|1491.15|1508.95|1491.15|1508.88|1491.08|7
1651399210000|2022-05-01 10:00:10|1509.01|1491.21|1509.6|1491.8|1509.7|1491.9|1509.01|1491.21|16
1651399220000|2022-05-01 10:00:20|1509.62|1491.82|1509.52|1491.72|1509.62|1491.82|1509.48|1491.68|9
1651399230000|2022-05-01 10:00:30|1509.53|1491.73|1509.56|1491.76|1509.64|1491.84|1509.52|1491.72|8
1651399240000|2022-05-01 10:00:40|1509.57|1491.77|1509.65|1491.85|1509.79|1491.99|1509.56|1491.76|14
1651399250000|2022-05-01 10:00:50|1509.66|1491.86|1509.75|1491.95|1509.75|1491.95|1509.65|1491.85|6
1651399260000|2022-05-01 10:01:00|1509.69|1491.89|1509.69|1491.89|1509.76|1491.96|1509.68|1491.88|7
1651399270000|2022-05-01 10:01:10|1509.76|1491.96|1509.79|1491.99|1509.81|1492.01|1509.65|1491.85|10
1651399280000|2022-05-01 10:01:20|1509.75|1491.95|1509.67|1491.87|1509.77|1491.97|1509.67|1491.87|4
1651399290000|2022-05-01 10:01:30|1509.74|1491.94|1509.79|1491.99|1509.81|1492.01|1509.74|1491.94|4
1651399300000|2022-05-01 10:01:40|1509.75|1491.95|1509.8|1492|1509.8|1492|1509.75|1491.95|4
1651399310000|2022-05-01 10:01:50|1509.68|1491.88|1509.77|1491.97|1509.8|1492|1509.68|1491.88|7
1651399320000|2022-05-01 10:02:00|1509.79|1491.99|1509.82|1492.02|1509.82|1492.02|1509.79|1491.99|2
1651399330000|2022-05-01 10:02:10|1509.78|1491.98|1509.25|1491.45|1509.78|1491.98|1509.24|1491.44|14
1651399340000|2022-05-01 10:02:20|1509.01|1491.21|1509.01|1491.21|1509.01|1491.21|1509.01|1491.21|1
1651399350000|2022-05-01 10:02:30|1509|1491.2|1509.01|1491.21|1509.01|1491.21|1509|1491.2|2
1651399360000|2022-05-01 10:02:40|1509.02|1491.22|1509.06|1491.26|1509.06|1491.26|1509.02|1491.22|3
1651399380000|2022-05-01 10:03:00|1509|1491.2|1508.69|1490.89|1509|1491.2|1508.68|1490.88|10
1651399390000|2022-05-01 10:03:10|1508.68|1490.88|1508.49|1490.69|1508.68|1490.88|1508.49|1490.69|2
1651399400000|2022-05-01 10:03:20|1508.5|1490.7|1508.89|1491.09|1508.95|1491.15|1508.5|1490.7|12
1651399410000|2022-05-01 10:03:30|1508.92|1491.12|1509.01|1491.21|1509.01|1491.21|1508.75|1490.95|12
1651399420000|2022-05-01 10:03:40|1508.91|1491.11|1508.8|1491|1508.91|1491.11|1508.8|1491|4
1651399430000|2022-05-01 10:03:50|1508.83|1491.03|1508.84|1491.04|1508.84|1491.04|1508.83|1491.03|2
1651399440000|2022-05-01 10:04:00|1508.79|1490.99|1508.79|1490.99|1508.79|1490.99|1508.79|1490.99|1
1651399450000|2022-05-01 10:04:10|1508.76|1490.96|1508.81|1491.01|1508.81|1491.01|1508.76|1490.96|2
1651399460000|2022-05-01 10:04:20|1508.82|1491.02|1508.82|1491.02|1508.82|1491.02|1508.82|1491.02|1
1651399470000|2022-05-01 10:04:30|1508.81|1491.01|1508.81|1491.01|1508.81|1491.01|1508.81|1491.01|1
1651399480000|2022-05-01 10:04:40|1508.82|1491.02|1508.82|1491.02|1508.82|1491.02|1508.82|1491.02|1
1651399490000|2022-05-01 10:04:50|1508.84|1491.04|1508.06|1490.26|1508.84|1491.04|1508.06|1490.26|11
1651399500000|2022-05-01 10:05:00|1507.81|1490.01|1508.61|1490.81|1508.61|1490.81|1507.76|1489.96|13
1651399510000|2022-05-01 10:05:10|1508.64|1490.84|1508.7|1490.9|1508.7|1490.9|1508.62|1490.82|5
1651399520000|2022-05-01 10:05:20|1508.68|1490.88|1508.67|1490.87|1508.68|1490.88|1508.66|1490.86|4
1651399530000|2022-05-01 10:05:30|1508.68|1490.88|1508.9|1491.1|1508.9|1491.1|1508.68|1490.88|3
1651399540000|2022-05-01 10:05:40|1508.82|1491.02|1508.97|1491.17|1508.97|1491.17|1508.82|1491.02|5
1651399550000|2022-05-01 10:05:50|1508.98|1491.18|1509.58|1491.78|1509.58|1491.78|1508.93|1491.13|12
1651399560000|2022-05-01 10:06:00|1509.68|1491.88|1510.25|1492.45|1510.25|1492.45|1509.68|1491.88|8
1651399570000|2022-05-01 10:06:10|1510.24|1492.44|1510.24|1492.44|1510.24|1492.44|1510.24|1492.44|1
1651399580000|2022-05-01 10:06:20|1510.49|1492.69|1510.49|1492.69|1510.49|1492.69|1510.49|1492.69|1
1651399590000|2022-05-01 10:06:30|1510.45|1492.65|1510.39|1492.59|1510.45|1492.65|1510.39|1492.59|4
1651399600000|2022-05-01 10:06:40|1510.54|1492.74|1510.39|1492.59|1510.54|1492.74|1510.39|1492.59|2
1651399610000|2022-05-01 10:06:50|1510.54|1492.74|1510.4|1492.6|1510.66|1492.86|1510.4|1492.6|5
1651399620000|2022-05-01 10:07:00|1510.45|1492.65|1510.35|1492.55|1510.45|1492.65|1510.35|1492.55|4
1651399640000|2022-05-01 10:07:20|1510.41|1492.61|1510.38|1492.58|1510.44|1492.64|1510.38|1492.58|5
1651399650000|2022-05-01 10:07:30|1510.33|1492.53|1509.74|1491.94|1510.33|1492.53|1509.73|1491.93|6
1651399660000|2022-05-01 10:07:40|1509.73|1491.93|1509.73|1491.93|1509.73|1491.93|1509.73|1491.93|1
1651399670000|2022-05-01 10:07:50|1509.72|1491.92|1509.56|1491.76|1509.73|1491.93|1509.56|1491.76|3
1651399680000|2022-05-01 10:08:00|1509.6|1491.8|1509.68|1491.88|1509.68|1491.88|1509.59|1491.79|4
1651399690000|2022-05-01 10:08:10|1509.95|1492.15|1510.28|1492.48|1510.33|1492.53|1509.95|1492.15|5
1651399700000|2022-05-01 10:08:20|1510.3|1492.5|1510.62|1492.82|1510.7|1492.9|1510.3|1492.5|13
1651399710000|2022-05-01 10:08:30|1510.55|1492.75|1511.46|1493.66|1511.46|1493.66|1510.55|1492.75|15
1651399720000|2022-05-01 10:08:40|1511.47|1493.67|1510.8|1493|1511.47|1493.67|1510.79|1492.99|19
1651399730000|2022-05-01 10:08:50|1510.77|1492.97|1511|1493.2|1511.05|1493.25|1510.58|1492.78|17
1651399740000|2022-05-01 10:09:00|1510.91|1493.11|1511.42|1493.62|1511.42|1493.62|1510.91|1493.11|7
1651399750000|2022-05-01 10:09:10|1511.45|1493.65|1511.94|1494.14|1512.22|1494.42|1511.45|1493.65|10
1651399760000|2022-05-01 10:09:20|1511.73|1493.93|1511.65|1493.85|1511.77|1493.97|1511.65|1493.85|8
1651399770000|2022-05-01 10:09:30|1511.66|1493.86|1511.55|1493.75|1511.66|1493.86|1511.54|1493.74|11
1651399780000|2022-05-01 10:09:40|1511.53|1493.73|1511.61|1493.81|1511.65|1493.85|1511.52|1493.72|17
1651399790000|2022-05-01 10:09:50|1511.6|1493.8|1511.58|1493.78|1511.64|1493.84|1511.58|1493.78|6
1651399800000|2022-05-01 10:10:00|1511.61|1493.81|1511.86|1494.06|1511.89|1494.09|1511.61|1493.81|15
1651399810000|2022-05-01 10:10:10|1511.83|1494.03|1511.89|1494.09|1511.89|1494.09|1511.72|1493.92|13
1651399820000|2022-05-01 10:10:20|1511.95|1494.15|1512.5|1494.7|1512.51|1494.71|1511.9|1494.1|14
1651399830000|2022-05-01 10:10:30|1512.49|1494.69|1512.49|1494.69|1512.49|1494.69|1512.49|1494.69|1
1651399840000|2022-05-01 10:10:40|1512.48|1494.68|1512.46|1494.66|1512.48|1494.68|1512.46|1494.66|2
1651399850000|2022-05-01 10:10:50|1512.44|1494.64|1512.44|1494.64|1512.44|1494.64|1512.44|1494.64|1
1651399860000|2022-05-01 10:11:00|1512.46|1494.66|1512.45|1494.65|1512.49|1494.69|1512.45|1494.65|5
1651399870000|2022-05-01 10:11:10|1512.46|1494.66|1511.9|1494.1|1512.46|1494.66|1511.9|1494.1|7
1651399880000|2022-05-01 10:11:20|1511.91|1494.11|1511.88|1494.08|1511.91|1494.11|1511.88|1494.08|8
1651399890000|2022-05-01 10:11:30|1511.89|1494.09|1512.28|1494.48|1512.28|1494.48|1511.85|1494.05|14
1651399900000|2022-05-01 10:11:40|1512.31|1494.51|1512.49|1494.69|1512.5|1494.7|1512.31|1494.51|5
1651399910000|2022-05-01 10:11:50|1512.44|1494.64|1511.79|1493.99|1512.44|1494.64|1511.77|1493.97|5
1651399920000|2022-05-01 10:12:00|1511.64|1493.84|1511.63|1493.83|1511.64|1493.84|1511.63|1493.83|2
1651399930000|2022-05-01 10:12:10|1511.64|1493.84|1511.64|1493.84|1511.64|1493.84|1511.64|1493.84|1
1651399940000|2022-05-01 10:12:20|1511.63|1493.83|1511.59|1493.79|1511.63|1493.83|1511.57|1493.77|7
1651399950000|2022-05-01 10:12:30|1511.57|1493.77|1511.58|1493.78|1511.58|1493.78|1511.57|1493.77|2
1651399960000|2022-05-01 10:12:40|1511.57|1493.77|1511.57|1493.77|1511.58|1493.78|1511.57|1493.77|5
1651399970000|2022-05-01 10:12:50|1511.58|1493.78|1511.59|1493.79|1511.59|1493.79|1511.57|1493.77|9
1651399980000|2022-05-01 10:13:00|1511.68|1493.88|1511.93|1494.13|1511.98|1494.18|1511.68|1493.88|8
1651399990000|2022-05-01 10:13:10|1511.87|1494.07|1511.77|1493.97|1511.87|1494.07|1511.77|1493.97|3
1651400000000|2022-05-01 10:13:20|1511.87|1494.07|1511.94|1494.14|1511.94|1494.14|1511.87|1494.07|3
1651400010000|2022-05-01 10:13:30|1512.09|1494.29|1512.11|1494.31|1512.13|1494.33|1512.07|1494.27|6
1651400020000|2022-05-01 10:13:40|1512.07|1494.27|1512.05|1494.25|1512.07|1494.27|1512.04|1494.24|5
1651400030000|2022-05-01 10:13:50|1512.01|1494.21|1511.58|1493.78|1512.01|1494.21|1511.57|1493.77|8
1651400040000|2022-05-01 10:14:00|1511.57|1493.77|1511.85|1494.05|1511.85|1494.05|1511.57|1493.77|2
1651400050000|2022-05-01 10:14:10|1511.91|1494.11|1512.09|1494.29|1512.09|1494.29|1511.9|1494.1|6
1651400060000|2022-05-01 10:14:20|1512.06|1494.26|1512.05|1494.25|1512.06|1494.26|1512.05|1494.25|2
1651400070000|2022-05-01 10:14:30|1512.04|1494.24|1512.1|1494.3|1512.12|1494.32|1512.04|1494.24|5
1651400080000|2022-05-01 10:14:40|1511.96|1494.16|1511.96|1494.16|1511.96|1494.16|1511.96|1494.16|1
1651400090000|2022-05-01 10:14:50|1511.97|1494.17|1511.96|1494.16|1511.97|1494.17|1511.96|1494.16|2
1651400100000|2022-05-01 10:15:00|1512.05|1494.25|1511.03|1493.23|1512.05|1494.25|1511.03|1493.23|12
1651400110000|2022-05-01 10:15:10|1510.92|1493.12|1511.02|1493.22|1511.02|1493.22|1510.77|1492.97|6
1651400120000|2022-05-01 10:15:20|1510.9|1493.1|1510.77|1492.97|1510.9|1493.1|1510.77|1492.97|3
1651400130000|2022-05-01 10:15:30|1510.69|1492.89|1509.57|1491.77|1510.69|1492.89|1509.57|1491.77|16
1651400140000|2022-05-01 10:15:40|1509.53|1491.73|1508.73|1490.93|1509.53|1491.73|1508.73|1490.93|12
1651400150000|2022-05-01 10:15:50|1508.72|1490.92|1508.51|1490.71|1508.72|1490.92|1507.6|1489.8|24
1651400160000|2022-05-01 10:16:00|1508.5|1490.7|1507.95|1490.15|1508.5|1490.7|1507.95|1490.15|8
1651400170000|2022-05-01 10:16:10|1507.82|1490.02|1507.98|1490.18|1507.98|1490.18|1507.73|1489.93|5
1651400180000|2022-05-01 10:16:20|1508|1490.2|1508.04|1490.24|1508.04|1490.24|1508|1490.2|5
1651400190000|2022-05-01 10:16:30|1508.05|1490.25|1507.79|1489.99|1508.09|1490.29|1507.79|1489.99|6
1651400200000|2022-05-01 10:16:40|1507.91|1490.11|1507.8|1490|1507.91|1490.11|1507.77|1489.97|9
1651400210000|2022-05-01 10:16:50|1507.79|1489.99|1507.73|1489.93|1507.8|1490|1507.73|1489.93|3
1651400220000|2022-05-01 10:17:00|1507.69|1489.89|1506.76|1488.96|1507.69|1489.89|1506.76|1488.96|16
1651400230000|2022-05-01 10:17:10|1506.78|1488.98|1506.06|1488.26|1506.8|1489|1506.06|1488.26|15
1651400240000|2022-05-01 10:17:20|1506.05|1488.25|1506.74|1488.94|1506.76|1488.96|1506.03|1488.23|13
1651400250000|2022-05-01 10:17:30|1506.64|1488.84|1506.72|1488.92|1506.72|1488.92|1506.56|1488.76|9
1651400260000|2022-05-01 10:17:40|1506.73|1488.93|1507.34|1489.54|1507.34|1489.54|1506.7|1488.9|12
1651400270000|2022-05-01 10:17:50|1507.25|1489.45|1507.49|1489.69|1507.49|1489.69|1507.25|1489.45|2
1651400280000|2022-05-01 10:18:00|1507.4|1489.6|1507.4|1489.6|1507.4|1489.6|1507.4|1489.6|1
1651400300000|2022-05-01 10:18:20|1507.36|1489.56|1507.34|1489.54|1507.36|1489.56|1507.16|1489.36|8
1651400310000|2022-05-01 10:18:30|1507.19|1489.39|1507.23|1489.43|1507.28|1489.48|1507.19|1489.39|5
1651400340000|2022-05-01 10:19:00|1507.44|1489.64|1508.3|1490.5|1508.36|1490.56|1507.44|1489.64|19
1651400350000|2022-05-01 10:19:10|1508.43|1490.63|1509.35|1491.55|1509.35|1491.55|1508.43|1490.63|3
1651400360000|2022-05-01 10:19:20|1509.41|1491.61|1511.66|1493.86|1511.66|1493.86|1509.41|1491.61|21
1651400370000|2022-05-01 10:19:30|1511.56|1493.76|1511.69|1493.89|1511.69|1493.89|1511.55|1493.75|9
1651400380000|2022-05-01 10:19:40|1511.79|1493.99|1511.74|1493.94|1511.79|1493.99|1511.74|1493.94|7
1651400390000|2022-05-01 10:19:50|1511.7|1493.9|1511.68|1493.88|1511.73|1493.93|1511.68|1493.88|5
1651400400000|2022-05-01 10:20:00|1511.67|1493.87|1511.68|1493.88|1511.68|1493.88|1511.67|1493.87|4
1651400410000|2022-05-01 10:20:10|1511.7|1493.9|1511.7|1493.9|1511.7|1493.9|1511.7|1493.9|1
1651400420000|2022-05-01 10:20:20|1511.71|1493.91|1511.71|1493.91|1511.71|1493.91|1511.71|1493.91|1
1651400430000|2022-05-01 10:20:30|1511.69|1493.89|1512.46|1494.66|1512.5|1494.7|1511.69|1493.89|13
1651400440000|2022-05-01 10:20:40|1512.55|1494.75|1512.55|1494.75|1512.69|1494.89|1512.55|1494.75|5
1651400450000|2022-05-01 10:20:50|1512.59|1494.79|1514.37|1496.57|1514.39|1496.59|1512.59|1494.79|17
1651400460000|2022-05-01 10:21:00|1514.61|1496.81|1513.81|1496.01|1514.61|1496.81|1513.77|1495.97|12
1651400470000|2022-05-01 10:21:10|1513.82|1496.02|1513.71|1495.91|1513.82|1496.02|1513.56|1495.76|12
1651400480000|2022-05-01 10:21:20|1513.72|1495.92|1513.75|1495.95|1513.79|1495.99|1513.72|1495.92|10
1651400490000|2022-05-01 10:21:30|1513.62|1495.82|1513.68|1495.88|1513.68|1495.88|1513.62|1495.82|3
1651400500000|2022-05-01 10:21:40|1513.67|1495.87|1513.67|1495.87|1513.67|1495.87|1513.67|1495.87|1
1651400510000|2022-05-01 10:21:50|1513.61|1495.81|1513.55|1495.75|1513.61|1495.81|1513.55|1495.75|3
1651400520000|2022-05-01 10:22:00|1513.54|1495.74|1512.76|1494.96|1513.54|1495.74|1512.76|1494.96|10
1651400530000|2022-05-01 10:22:10|1512.84|1495.04|1513.49|1495.69|1513.49|1495.69|1512.84|1495.04|9
1651400540000|2022-05-01 10:22:20|1513.47|1495.67|1513.73|1495.93|1513.98|1496.18|1513.47|1495.67|15
1651400550000|2022-05-01 10:22:30|1513.72|1495.92|1513.97|1496.17|1513.98|1496.18|1513.64|1495.84|14
1651400560000|2022-05-01 10:22:40|1513.99|1496.19|1513.89|1496.09|1513.99|1496.19|1513.87|1496.07|6
1651400570000|2022-05-01 10:22:50|1513.91|1496.11|1514.83|1497.03|1514.83|1497.03|1513.91|1496.11|16
1651400580000|2022-05-01 10:23:00|1514.82|1497.02|1515.5|1497.7|1515.5|1497.7|1514.82|1497.02|13
1651400590000|2022-05-01 10:23:10|1515.62|1497.82|1515.62|1497.82|1515.62|1497.82|1515.55|1497.75|9
1651400600000|2022-05-01 10:23:20|1515.59|1497.79|1515.53|1497.73|1515.6|1497.8|1515.53|1497.73|8
1651400610000|2022-05-01 10:23:30|1515.52|1497.72|1514.77|1496.97|1515.53|1497.73|1514.77|1496.97|12
1651400620000|2022-05-01 10:23:40|1514.53|1496.73|1514.79|1496.99|1514.82|1497.02|1514.15|1496.35|20
1651400630000|2022-05-01 10:23:50|1514.63|1496.83|1514.66|1496.86|1514.66|1496.86|1514.61|1496.81|5
1651400640000|2022-05-01 10:24:00|1514.58|1496.78|1514.57|1496.77|1514.66|1496.86|1514.56|1496.76|7
1651400650000|2022-05-01 10:24:10|1514.63|1496.83|1514.56|1496.76|1514.65|1496.85|1514.56|1496.76|7
1651400660000|2022-05-01 10:24:20|1514.58|1496.78|1514.72|1496.92|1514.74|1496.94|1514.58|1496.78|6
1651400670000|2022-05-01 10:24:30|1514.73|1496.93|1514.75|1496.95|1514.95|1497.15|1514.7|1496.9|8
1651400680000|2022-05-01 10:24:40|1514.69|1496.89|1514.69|1496.89|1514.69|1496.89|1514.69|1496.89|1
1651400700000|2022-05-01 10:25:00|1514.66|1496.86|1515.35|1497.55|1515.49|1497.69|1514.66|1496.86|18
1651400710000|2022-05-01 10:25:10|1515.31|1497.51|1515.61|1497.81|1515.61|1497.81|1515.31|1497.51|7
1651400720000|2022-05-01 10:25:20|1515.64|1497.84|1515.64|1497.84|1515.64|1497.84|1515.64|1497.84|1
1651400730000|2022-05-01 10:25:30|1515.59|1497.79|1515.19|1497.39|1515.59|1497.79|1515.18|1497.38|8
1651400740000|2022-05-01 10:25:40|1514.92|1497.12|1514.91|1497.11|1514.92|1497.12|1514.91|1497.11|2
1651400750000|2022-05-01 10:25:50|1514.89|1497.09|1514.84|1497.04|1514.89|1497.09|1514.84|1497.04|3
1651400760000|2022-05-01 10:26:00|1514.88|1497.08|1515.05|1497.25|1515.09|1497.29|1514.88|1497.08|6
1651400770000|2022-05-01 10:26:10|1515.02|1497.22|1515.09|1497.29|1515.11|1497.31|1514.85|1497.05|16
1651400780000|2022-05-01 10:26:20|1515.05|1497.25|1514.96|1497.16|1515.05|1497.25|1514.96|1497.16|3
1651400790000|2022-05-01 10:26:30|1515.01|1497.21|1514.72|1496.92|1515.01|1497.21|1514.72|1496.92|5
1651400800000|2022-05-01 10:26:40|1514.71|1496.91|1514.71|1496.91|1514.72|1496.92|1514.69|1496.89|7
1651400810000|2022-05-01 10:26:50|1514.7|1496.9|1514.24|1496.44|1514.71|1496.91|1514.24|1496.44|9
1651400820000|2022-05-01 10:27:00|1514.21|1496.41|1513.19|1495.39|1514.21|1496.41|1513.19|1495.39|12
1651400830000|2022-05-01 10:27:10|1513.2|1495.4|1513.09|1495.29|1513.2|1495.4|1512.98|1495.18|13
1651400840000|2022-05-01 10:27:20|1513.06|1495.26|1512.98|1495.18|1513.06|1495.26|1512.98|1495.18|4
1651400850000|2022-05-01 10:27:30|1513.12|1495.32|1513.65|1495.85|1513.72|1495.92|1513.11|1495.31|9
1651400860000|2022-05-01 10:27:40|1513.72|1495.92|1513.77|1495.97|1513.77|1495.97|1513.72|1495.92|2
1651400870000|2022-05-01 10:27:50|1513.79|1495.99|1513.57|1495.77|1513.79|1495.99|1513.57|1495.77|8
1651400880000|2022-05-01 10:28:00|1513.77|1495.97|1513.97|1496.17|1513.97|1496.17|1513.77|1495.97|4
1651400910000|2022-05-01 10:28:30|1514.03|1496.23|1514.03|1496.23|1514.03|1496.23|1514.03|1496.23|1
1651400930000|2022-05-01 10:28:50|1514.05|1496.25|1514.05|1496.25|1514.05|1496.25|1514.05|1496.25|1
1651400940000|2022-05-01 10:29:00|1514|1496.2|1514.86|1497.06|1514.87|1497.07|1513.96|1496.16|15
1651400950000|2022-05-01 10:29:10|1514.85|1497.05|1514.1|1496.3|1514.85|1497.05|1514.1|1496.3|15
1651400960000|2022-05-01 10:29:20|1513.98|1496.18|1513.89|1496.09|1513.98|1496.18|1513.88|1496.08|5
1651400970000|2022-05-01 10:29:30|1513.88|1496.08|1513.9|1496.1|1513.91|1496.11|1513.88|1496.08|7
1651400980000|2022-05-01 10:29:40|1513.88|1496.08|1514.46|1496.66|1514.47|1496.67|1513.88|1496.08|12
1651400990000|2022-05-01 10:29:50|1514.47|1496.67|1514.61|1496.81|1514.61|1496.81|1514.47|1496.67|5
1651401000000|2022-05-01 10:30:00|1514.6|1496.8|1514.56|1496.76|1514.68|1496.88|1513.88|1496.08|18
1651401010000|2022-05-01 10:30:10|1514.66|1496.86|1514.87|1497.07|1514.87|1497.07|1514.56|1496.76|6
1651401020000|2022-05-01 10:30:20|1514.88|1497.08|1514.81|1497.01|1514.98|1497.18|1514.81|1497.01|9
1651401030000|2022-05-01 10:30:30|1514.9|1497.1|1514.83|1497.03|1514.92|1497.12|1514.78|1496.98|8
1651401040000|2022-05-01 10:30:40|1514.86|1497.06|1514.84|1497.04|1514.86|1497.06|1514.84|1497.04|2
1651401050000|2022-05-01 10:30:50|1514.69|1496.89|1514.14|1496.34|1514.69|1496.89|1514.14|1496.34|8
1651401060000|2022-05-01 10:31:00|1514.13|1496.33|1514.09|1496.29|1514.13|1496.33|1514.09|1496.29|3
1651401080000|2022-05-01 10:31:20|1514.05|1496.25|1514.04|1496.24|1514.05|1496.25|1514.04|1496.24|2
1651401100000|2022-05-01 10:31:40|1513.9|1496.1|1513.86|1496.06|1513.91|1496.11|1513.86|1496.06|3
1651401110000|2022-05-01 10:31:50|1513.85|1496.05|1513.85|1496.05|1513.86|1496.06|1513.85|1496.05|9
1651401120000|2022-05-01 10:32:00|1513.86|1496.06|1513.62|1495.82|1513.93|1496.13|1513.61|1495.81|16
1651401130000|2022-05-01 10:32:10|1513.61|1495.81|1513.58|1495.78|1513.62|1495.82|1513.58|1495.78|6
1651401140000|2022-05-01 10:32:20|1513.51|1495.71|1513.55|1495.75|1513.55|1495.75|1513.51|1495.71|4
1651401150000|2022-05-01 10:32:30|1513.54|1495.74|1513.52|1495.72|1513.54|1495.74|1513.5|1495.7|6
1651401160000|2022-05-01 10:32:40|1513.53|1495.73|1513.48|1495.68|1513.53|1495.73|1513.48|1495.68|5
1651401170000|2022-05-01 10:32:50|1513.39|1495.59|1513.47|1495.67|1513.48|1495.68|1513.39|1495.59|3
1651401180000|2022-05-01 10:33:00|1513.59|1495.79|1513.59|1495.79|1513.59|1495.79|1513.59|1495.79|1
1651401190000|2022-05-01 10:33:10|1513.52|1495.72|1513.04|1495.24|1513.52|1495.72|1513.04|1495.24|14
1651401200000|2022-05-01 10:33:20|1513.01|1495.21|1512.94|1495.14|1513.03|1495.23|1512.92|1495.12|11
1651401210000|2022-05-01 10:33:30|1512.93|1495.13|1512.93|1495.13|1512.93|1495.13|1512.93|1495.13|1
1651401220000|2022-05-01 10:33:40|1512.97|1495.17|1512.98|1495.18|1513.03|1495.23|1512.97|1495.17|4
1651401230000|2022-05-01 10:33:50|1513|1495.2|1513.44|1495.64|1513.51|1495.71|1512.98|1495.18|9
1651401240000|2022-05-01 10:34:00|1513.43|1495.63|1513.07|1495.27|1513.55|1495.75|1513.01|1495.21|16
1651401250000|2022-05-01 10:34:10|1513.04|1495.24|1513.05|1495.25|1513.09|1495.29|1513.04|1495.24|8
1651401260000|2022-05-01 10:34:20|1513.04|1495.24|1513.04|1495.24|1513.04|1495.24|1513.01|1495.21|7
1651401270000|2022-05-01 10:34:30|1513.01|1495.21|1513.01|1495.21|1513.01|1495.21|1513.01|1495.21|1
1651401290000|2022-05-01 10:34:50|1513.05|1495.25|1513.81|1496.01|1513.83|1496.03|1513.04|1495.24|12
1651401300000|2022-05-01 10:35:00|1513.82|1496.02|1514.09|1496.29|1514.09|1496.29|1513.77|1495.97|12
1651401310000|2022-05-01 10:35:10|1514.02|1496.22|1514.04|1496.24|1514.04|1496.24|1514|1496.2|5
1651401320000|2022-05-01 10:35:20|1514.06|1496.26|1514.14|1496.34|1514.14|1496.34|1514.06|1496.26|3
1651401330000|2022-05-01 10:35:30|1514.1|1496.3|1513.81|1496.01|1514.1|1496.3|1513.81|1496.01|8
1651401340000|2022-05-01 10:35:40|1513.8|1496|1513.75|1495.95|1513.8|1496|1513.74|1495.94|8
1651401350000|2022-05-01 10:35:50|1513.74|1495.94|1513.03|1495.23|1513.74|1495.94|1513.03|1495.23|12
1651401360000|2022-05-01 10:36:00|1512.99|1495.19|1512.26|1494.46|1513|1495.2|1512.24|1494.44|10
1651401370000|2022-05-01 10:36:10|1512.25|1494.45|1511.82|1494.02|1512.25|1494.45|1511.82|1494.02|4
1651401380000|2022-05-01 10:36:20|1511.76|1493.96|1509.9|1492.1|1511.76|1493.96|1509.75|1491.95|29
1651401390000|2022-05-01 10:36:30|1509.93|1492.13|1510.4|1492.6|1510.44|1492.64|1509.93|1492.13|14
1651401400000|2022-05-01 10:36:40|1510.45|1492.65|1510.48|1492.68|1510.57|1492.77|1510.4|1492.6|6
1651401410000|2022-05-01 10:36:50|1510.57|1492.77|1510.76|1492.96|1510.78|1492.98|1510.55|1492.75|13
1651401420000|2022-05-01 10:37:00|1510.8|1493|1510.78|1492.98|1510.8|1493|1510.76|1492.96|6
1651401430000|2022-05-01 10:37:10|1510.8|1493|1510.77|1492.97|1510.8|1493|1510.76|1492.96|8
1651401440000|2022-05-01 10:37:20|1510.75|1492.95|1511.61|1493.81|1511.65|1493.85|1510.75|1492.95|12
1651401450000|2022-05-01 10:37:30|1511.63|1493.83|1511.69|1493.89|1511.75|1493.95|1511.61|1493.81|8
1651401460000|2022-05-01 10:37:40|1511.68|1493.88|1511.69|1493.89|1511.69|1493.89|1511.68|1493.88|2
1651401470000|2022-05-01 10:37:50|1511.75|1493.95|1511.7|1493.9|1511.89|1494.09|1511.7|1493.9|15
1651401480000|2022-05-01 10:38:00|1511.71|1493.91|1511.77|1493.97|1511.78|1493.98|1511.7|1493.9|5
1651401490000|2022-05-01 10:38:10|1511.84|1494.04|1511.72|1493.92|1511.84|1494.04|1511.71|1493.91|10
1651401500000|2022-05-01 10:38:20|1511.71|1493.91|1511.72|1493.92|1511.72|1493.92|1511.71|1493.91|2
1651401510000|2022-05-01 10:38:30|1511.74|1493.94|1511.74|1493.94|1511.74|1493.94|1511.74|1493.94|1
1651401520000|2022-05-01 10:38:40|1511.73|1493.93|1511.73|1493.93|1511.74|1493.94|1511.73|1493.93|5
1651401530000|2022-05-01 10:38:50|1511.74|1493.94|1511.71|1493.91|1511.74|1493.94|1511.71|1493.91|4
1651401540000|2022-05-01 10:39:00|1511.64|1493.84|1511.55|1493.75|1511.64|1493.84|1511.51|1493.71|7
1651401550000|2022-05-01 10:39:10|1511.53|1493.73|1511.13|1493.33|1511.53|1493.73|1511.11|1493.31|11
1651401560000|2022-05-01 10:39:20|1511|1493.2|1510.99|1493.19|1511|1493.2|1510.95|1493.15|5
1651401570000|2022-05-01 10:39:30|1511.01|1493.21|1511.08|1493.28|1511.08|1493.28|1511.01|1493.21|3
1651401580000|2022-05-01 10:39:40|1511.1|1493.3|1510.98|1493.18|1511.1|1493.3|1510.98|1493.18|5
1651401590000|2022-05-01 10:39:50|1510.96|1493.16|1510.96|1493.16|1510.96|1493.16|1510.96|1493.16|1
1651401610000|2022-05-01 10:40:10|1510.91|1493.11|1510.92|1493.12|1510.98|1493.18|1510.91|1493.11|5
1651401620000|2022-05-01 10:40:20|1510.95|1493.15|1510.94|1493.14|1510.97|1493.17|1510.94|1493.14|4
1651401630000|2022-05-01 10:40:30|1510.96|1493.16|1510.96|1493.16|1510.96|1493.16|1510.96|1493.16|1
1651401640000|2022-05-01 10:40:40|1510.92|1493.12|1510.92|1493.12|1510.92|1493.12|1510.92|1493.12|1
1651401650000|2022-05-01 10:40:50|1510.91|1493.11|1510.9|1493.1|1510.91|1493.11|1510.9|1493.1|2
1651401660000|2022-05-01 10:41:00|1511.07|1493.27|1511.07|1493.27|1511.07|1493.27|1511.07|1493.27|1
1651401680000|2022-05-01 10:41:20|1511.1|1493.3|1511.04|1493.24|1511.11|1493.31|1511.02|1493.22|4
1651401700000|2022-05-01 10:41:40|1511.12|1493.32|1511.71|1493.91|1511.72|1493.92|1511.12|1493.32|9
1651401710000|2022-05-01 10:41:50|1511.69|1493.89|1511.81|1494.01|1511.84|1494.04|1511.69|1493.89|7
1651401720000|2022-05-01 10:42:00|1511.77|1493.97|1511.77|1493.97|1511.77|1493.97|1511.77|1493.97|1
1651401730000|2022-05-01 10:42:10|1511.78|1493.98|1511.78|1493.98|1511.78|1493.98|1511.78|1493.98|1
1651401740000|2022-05-01 10:42:20|1511.64|1493.84|1511.41|1493.61|1511.64|1493.84|1511.41|1493.61|9
1651401750000|2022-05-01 10:42:30|1511.44|1493.64|1511.46|1493.66|1511.46|1493.66|1511.44|1493.64|2
1651401760000|2022-05-01 10:42:40|1511.47|1493.67|1511.25|1493.45|1511.47|1493.67|1511.25|1493.45|6
1651401770000|2022-05-01 10:42:50|1511.18|1493.38|1511.13|1493.33|1511.18|1493.38|1511.13|1493.33|4
1651401780000|2022-05-01 10:43:00|1511.07|1493.27|1511.08|1493.28|1511.09|1493.29|1511.07|1493.27|5
1651401790000|2022-05-01 10:43:10|1511.09|1493.29|1511.09|1493.29|1511.1|1493.3|1511.07|1493.27|8
1651401800000|2022-05-01 10:43:20|1511.1|1493.3|1510.73|1492.93|1511.1|1493.3|1510.73|1492.93|8
1651401810000|2022-05-01 10:43:30|1510.63|1492.83|1510.2|1492.4|1510.65|1492.85|1510.2|1492.4|7
1651401820000|2022-05-01 10:43:40|1509.93|1492.13|1508.37|1490.57|1509.93|1492.13|1508.37|1490.57|16
1651401830000|2022-05-01 10:43:50|1508.33|1490.53|1507.84|1490.04|1508.33|1490.53|1507.21|1489.41|28
1651401840000|2022-05-01 10:44:00|1507.85|1490.05|1508.91|1491.11|1508.94|1491.14|1507.85|1490.05|22
1651401850000|2022-05-01 10:44:10|1509.14|1491.34|1509.7|1491.9|1509.77|1491.97|1509.14|1491.34|14
1651401860000|2022-05-01 10:44:20|1509.69|1491.89|1509.02|1491.22|1509.69|1491.89|1509.02|1491.22|9
1651401870000|2022-05-01 10:44:30|1508.89|1491.09|1508.88|1491.08|1509.05|1491.25|1508.88|1491.08|13
1651401880000|2022-05-01 10:44:40|1508.84|1491.04|1508.24|1490.44|1508.84|1491.04|1508.24|1490.44|7
1651401890000|2022-05-01 10:44:50|1508.2|1490.4|1508.2|1490.4|1508.38|1490.58|1508.2|1490.4|3
1651401900000|2022-05-01 10:45:00|1508.21|1490.41|1508.21|1490.41|1508.21|1490.41|1508.21|1490.41|1
1651401910000|2022-05-01 10:45:10|1508.36|1490.56|1508.75|1490.95|1508.83|1491.03|1508.36|1490.56|9
1651401920000|2022-05-01 10:45:20|1508.78|1490.98|1509.08|1491.28|1509.08|1491.28|1508.76|1490.96|6
1651401930000|2022-05-01 10:45:30|1509.33|1491.53|1509.65|1491.85|1510|1492.2|1509.33|1491.53|25
1651401940000|2022-05-01 10:45:40|1509.63|1491.83|1509.44|1491.64|1509.63|1491.83|1509.44|1491.64|10
1651401950000|2022-05-01 10:45:50|1509.46|1491.66|1509.61|1491.81|1509.72|1491.92|1509.46|1491.66|9
1651401960000|2022-05-01 10:46:00|1509.59|1491.79|1509.56|1491.76|1509.61|1491.81|1509.37|1491.57|13
1651401970000|2022-05-01 10:46:10|1509.57|1491.77|1509.62|1491.82|1509.62|1491.82|1509.56|1491.76|5
1651401980000|2022-05-01 10:46:20|1509.61|1491.81|1509.46|1491.66|1509.61|1491.81|1509.46|1491.66|2
1651401990000|2022-05-01 10:46:30|1509.52|1491.72|1509.53|1491.73|1509.53|1491.73|1509.52|1491.72|2
1651402000000|2022-05-01 10:46:40|1509.46|1491.66|1509.83|1492.03|1509.83|1492.03|1509.46|1491.66|6
1651402010000|2022-05-01 10:46:50|1509.87|1492.07|1509.86|1492.06|1509.87|1492.07|1509.81|1492.01|6
1651402020000|2022-05-01 10:47:00|1509.82|1492.02|1509.76|1491.96|1509.83|1492.03|1509.76|1491.96|9
1651402040000|2022-05-01 10:47:20|1509.84|1492.04|1509.83|1492.03|1509.86|1492.06|1509.83|1492.03|4
1651402050000|2022-05-01 10:47:30|1509.84|1492.04|1509.74|1491.94|1509.84|1492.04|1509.74|1491.94|3
1651402060000|2022-05-01 10:47:40|1509.75|1491.95|1509.9|1492.1|1509.96|1492.16|1509.75|1491.95|12
1651402070000|2022-05-01 10:47:50|1509.83|1492.03|1509.85|1492.05|1509.85|1492.05|1509.83|1492.03|2
1651402080000|2022-05-01 10:48:00|1509.84|1492.04|1510.56|1492.76|1510.56|1492.76|1509.84|1492.04|11
1651402090000|2022-05-01 10:48:10|1510.53|1492.73|1512.07|1494.27|1512.07|1494.27|1510.51|1492.71|24
1651402100000|2022-05-01 10:48:20|1512.12|1494.32|1512.34|1494.54|1512.59|1494.79|1512.12|1494.32|8
1651402110000|2022-05-01 10:48:30|1512.29|1494.49|1511.75|1493.95|1512.33|1494.53|1511.75|1493.95|7
1651402120000|2022-05-01 10:48:40|1511.58|1493.78|1510.53|1492.73|1511.6|1493.8|1510.53|1492.73|17
1651402130000|2022-05-01 10:48:50|1510.48|1492.68|1510.44|1492.64|1510.49|1492.69|1510.43|1492.63|7
1651402140000|2022-05-01 10:49:00|1510.43|1492.63|1510.42|1492.62|1510.63|1492.83|1510.42|1492.62|10
1651402150000|2022-05-01 10:49:10|1510.45|1492.65|1510.42|1492.62|1510.45|1492.65|1510.41|1492.61|4
1651402160000|2022-05-01 10:49:20|1510.41|1492.61|1509.48|1491.68|1510.41|1492.61|1509.48|1491.68|16
1651402170000|2022-05-01 10:49:30|1509.47|1491.67|1509.25|1491.45|1509.47|1491.67|1508.56|1490.76|14
1651402180000|2022-05-01 10:49:40|1509.32|1491.52|1509.33|1491.53|1509.49|1491.69|1509.32|1491.52|6
1651402190000|2022-05-01 10:49:50|1509.36|1491.56|1508.72|1490.92|1509.36|1491.56|1508.71|1490.91|6
1651402200000|2022-05-01 10:50:00|1508.64|1490.84|1507.99|1490.19|1508.64|1490.84|1507.77|1489.97|18
1651402210000|2022-05-01 10:50:10|1507.94|1490.14|1506.71|1488.91|1507.94|1490.14|1506.71|1488.91|20
1651402220000|2022-05-01 10:50:20|1506.7|1488.9|1506.49|1488.69|1506.7|1488.9|1506.46|1488.66|11
1651402230000|2022-05-01 10:50:30|1506.5|1488.7|1507.29|1489.49|1507.29|1489.49|1506.5|1488.7|14
1651402240000|2022-05-01 10:50:40|1507.31|1489.51|1507.65|1489.85|1507.83|1490.03|1507.31|1489.51|18
1651402250000|2022-05-01 10:50:50|1507.73|1489.93|1508.32|1490.52|1508.41|1490.61|1507.68|1489.88|15
1651402260000|2022-05-01 10:51:00|1508.39|1490.59|1508.69|1490.89|1508.69|1490.89|1508.35|1490.55|9
1651402270000|2022-05-01 10:51:10|1508.75|1490.95|1509.46|1491.66|1509.46|1491.66|1508.75|1490.95|9
1651402280000|2022-05-01 10:51:20|1509.49|1491.69|1509.66|1491.86|1510.34|1492.54|1509.49|1491.69|13
1651402290000|2022-05-01 10:51:30|1509.44|1491.64|1509.38|1491.58|1509.44|1491.64|1509.38|1491.58|2
1651402300000|2022-05-01 10:51:40|1509.36|1491.56|1508.76|1490.96|1509.36|1491.56|1508.67|1490.87|12
1651402310000|2022-05-01 10:51:50|1508.78|1490.98|1509.4|1491.6|1509.48|1491.68|1508.78|1490.98|10
1651402320000|2022-05-01 10:52:00|1509.46|1491.66|1509.3|1491.5|1509.78|1491.98|1509.29|1491.49|12
1651402330000|2022-05-01 10:52:10|1509.34|1491.54|1509.64|1491.84|1509.64|1491.84|1509.33|1491.53|14
1651402340000|2022-05-01 10:52:20|1509.69|1491.89|1510.4|1492.6|1510.4|1492.6|1509.69|1491.89|11
1651402350000|2022-05-01 10:52:30|1510.38|1492.58|1510.54|1492.74|1510.61|1492.81|1510.38|1492.58|11
1651402360000|2022-05-01 10:52:40|1510.53|1492.73|1510.49|1492.69|1510.53|1492.73|1510.49|1492.69|4
1651402370000|2022-05-01 10:52:50|1510.46|1492.66|1510.39|1492.59|1510.49|1492.69|1510.17|1492.37|18
1651402380000|2022-05-01 10:53:00|1510.4|1492.6|1510.57|1492.77|1510.57|1492.77|1510.4|1492.6|9
1651402390000|2022-05-01 10:53:10|1510.56|1492.76|1510.56|1492.76|1510.57|1492.77|1510.55|1492.75|4
1651402400000|2022-05-01 10:53:20|1510.54|1492.74|1510.55|1492.75|1510.55|1492.75|1510.49|1492.69|10
1651402410000|2022-05-01 10:53:30|1510.54|1492.74|1510.42|1492.62|1510.57|1492.77|1510.39|1492.59|17
1651402420000|2022-05-01 10:53:40|1510.49|1492.69|1510.43|1492.63|1510.5|1492.7|1510.4|1492.6|9
1651402430000|2022-05-01 10:53:50|1510.44|1492.64|1510.48|1492.68|1510.48|1492.68|1510.42|1492.62|7
1651402440000|2022-05-01 10:54:00|1510.49|1492.69|1510.9|1493.1|1510.9|1493.1|1510.49|1492.69|9
1651402450000|2022-05-01 10:54:10|1510.96|1493.16|1511.25|1493.45|1511.25|1493.45|1510.96|1493.16|6
1651402460000|2022-05-01 10:54:20|1511.26|1493.46|1512.31|1494.51|1512.31|1494.51|1511.26|1493.46|12
1651402470000|2022-05-01 10:54:30|1512.3|1494.5|1511.82|1494.02|1512.3|1494.5|1511.69|1493.89|9
1651402480000|2022-05-01 10:54:40|1511.85|1494.05|1511.85|1494.05|1511.85|1494.05|1511.85|1494.05|1
1651402490000|2022-05-01 10:54:50|1511.7|1493.9|1512.22|1494.42|1512.23|1494.43|1511.7|1493.9|8
1651402500000|2022-05-01 10:55:00|1512.35|1494.55|1511.76|1493.96|1512.35|1494.55|1511.73|1493.93|5
1651402510000|2022-05-01 10:55:10|1511.77|1493.97|1512.27|1494.47|1512.27|1494.47|1511.76|1493.96|6
1651402520000|2022-05-01 10:55:20|1512.35|1494.55|1512.32|1494.52|1512.35|1494.55|1512.32|1494.52|3
1651402530000|2022-05-01 10:55:30|1512.34|1494.54|1512.35|1494.55|1512.35|1494.55|1512.34|1494.54|2
1651402540000|2022-05-01 10:55:40|1512.26|1494.46|1512.26|1494.46|1512.26|1494.46|1512.26|1494.46|1
1651402550000|2022-05-01 10:55:50|1512.25|1494.45|1512.25|1494.45|1512.25|1494.45|1512.25|1494.45|1
1651402560000|2022-05-01 10:56:00|1512.26|1494.46|1514.01|1496.21|1514.09|1496.29|1512.26|1494.46|20
1651402570000|2022-05-01 10:56:10|1514.09|1496.29|1514.99|1497.19|1515|1497.2|1514.09|1496.29|13
1651402580000|2022-05-01 10:56:20|1515.03|1497.23|1515.37|1497.57|1515.43|1497.63|1515.03|1497.23|9
1651402590000|2022-05-01 10:56:30|1515.35|1497.55|1515.33|1497.53|1515.35|1497.55|1515.33|1497.53|2
1651402600000|2022-05-01 10:56:40|1515.36|1497.56|1514.46|1496.66|1515.36|1497.56|1514.46|1496.66|6
1651402610000|2022-05-01 10:56:50|1514.5|1496.7|1514.4|1496.6|1514.5|1496.7|1514.4|1496.6|2
1651402620000|2022-05-01 10:57:00|1514.21|1496.41|1512.77|1494.97|1514.21|1496.41|1512.72|1494.92|14
1651402630000|2022-05-01 10:57:10|1512.78|1494.98|1512.43|1494.63|1512.78|1494.98|1511.93|1494.13|22
1651402640000|2022-05-01 10:57:20|1512.4|1494.6|1512.36|1494.56|1512.42|1494.62|1512.33|1494.53|13
1651402650000|2022-05-01 10:57:30|1512.42|1494.62|1512.46|1494.66|1512.46|1494.66|1512.4|1494.6|5
1651402660000|2022-05-01 10:57:40|1512.45|1494.65|1512.48|1494.68|1512.48|1494.68|1512.45|1494.65|2
1651402670000|2022-05-01 10:57:50|1512.53|1494.73|1512.49|1494.69|1512.63|1494.83|1512.44|1494.64|10
1651402680000|2022-05-01 10:58:00|1512.5|1494.7|1512.5|1494.7|1512.52|1494.72|1512.49|1494.69|7
1651402690000|2022-05-01 10:58:10|1512.51|1494.71|1512.51|1494.71|1512.51|1494.71|1512.51|1494.71|1
1651402700000|2022-05-01 10:58:20|1512.52|1494.72|1512.5|1494.7|1512.52|1494.72|1512.5|1494.7|2
1651402710000|2022-05-01 10:58:30|1512.49|1494.69|1512.41|1494.61|1512.49|1494.69|1512.37|1494.57|6
1651402720000|2022-05-01 10:58:40|1512.38|1494.58|1512.35|1494.55|1512.38|1494.58|1512.35|1494.55|3
1651402730000|2022-05-01 10:58:50|1512.23|1494.43|1511.62|1493.82|1512.23|1494.43|1511.62|1493.82|8
1651402740000|2022-05-01 10:59:00|1511.51|1493.71|1510.68|1492.88|1511.53|1493.73|1510.68|1492.88|13
1651402750000|2022-05-01 10:59:10|1510.67|1492.87|1510.97|1493.17|1510.97|1493.17|1510.67|1492.87|3
1651402760000|2022-05-01 10:59:20|1510.84|1493.04|1510.47|1492.67|1510.84|1493.04|1510.47|1492.67|9
1651402770000|2022-05-01 10:59:30|1510.35|1492.55|1510.47|1492.67|1510.47|1492.67|1510.28|1492.48|16
1651402780000|2022-05-01 10:59:40|1510.49|1492.69|1510.51|1492.71|1510.64|1492.84|1510.49|1492.69|11
1651402790000|2022-05-01 10:59:50|1510.52|1492.72|1510.52|1492.72|1510.52|1492.72|1510.51|1492.71|3
1651402800000|2022-05-01 11:00:00|1510.57|1492.77|1511.38|1493.58|1511.4|1493.6|1510.57|1492.77|10
1651402810000|2022-05-01 11:00:10|1511.42|1493.62|1511.56|1493.76|1511.56|1493.76|1511.42|1493.62|10
1651402820000|2022-05-01 11:00:20|1511.55|1493.75|1511.57|1493.77|1511.58|1493.78|1511.55|1493.75|4
1651402830000|2022-05-01 11:00:30|1511.58|1493.78|1511.48|1493.68|1511.58|1493.78|1511.45|1493.65|8
1651402840000|2022-05-01 11:00:40|1511.5|1493.7|1511.49|1493.69|1511.51|1493.71|1511.48|1493.68|7
1651402850000|2022-05-01 11:00:50|1511.48|1493.68|1511.62|1493.82|1511.63|1493.83|1511.48|1493.68|6
1651402860000|2022-05-01 11:01:00|1511.63|1493.83|1511.42|1493.62|1511.63|1493.83|1511.42|1493.62|6
1651402870000|2022-05-01 11:01:10|1511.37|1493.57|1511.42|1493.62|1511.44|1493.64|1511.37|1493.57|9
1651402880000|2022-05-01 11:01:20|1511.44|1493.64|1510.71|1492.91|1511.45|1493.65|1510.71|1492.91|11
1651402890000|2022-05-01 11:01:30|1510.69|1492.89|1510.45|1492.65|1510.69|1492.89|1510.45|1492.65|4
1651402900000|2022-05-01 11:01:40|1510.39|1492.59|1509.66|1491.86|1510.39|1492.59|1509.66|1491.86|15
1651402910000|2022-05-01 11:01:50|1509.63|1491.83|1508.48|1490.68|1509.63|1491.83|1508.48|1490.68|14
1651402920000|2022-05-01 11:02:00|1508.55|1490.75|1508.8|1491|1508.8|1491|1508.48|1490.68|13
1651402930000|2022-05-01 11:02:10|1508.78|1490.98|1508.62|1490.82|1508.78|1490.98|1508.61|1490.81|8
1651402940000|2022-05-01 11:02:20|1508.56|1490.76|1508.54|1490.74|1508.56|1490.76|1508.47|1490.67|6
1651402950000|2022-05-01 11:02:30|1508.44|1490.64|1507.85|1490.05|1508.44|1490.64|1507.71|1489.91|13
1651402960000|2022-05-01 11:02:40|1507.89|1490.09|1507.76|1489.96|1507.9|1490.1|1507.73|1489.93|9
1651402970000|2022-05-01 11:02:50|1507.72|1489.92|1507.59|1489.79|1507.72|1489.92|1507.59|1489.79|9
1651402980000|2022-05-01 11:03:00|1507.58|1489.78|1507.51|1489.71|1507.66|1489.86|1507.42|1489.62|20
1651402990000|2022-05-01 11:03:10|1507.47|1489.67|1507.45|1489.65|1507.48|1489.68|1507.43|1489.63|8
1651403000000|2022-05-01 11:03:20|1507.48|1489.68|1507.45|1489.65|1507.48|1489.68|1507.45|1489.65|4
1651403010000|2022-05-01 11:03:30|1507.48|1489.68|1507.52|1489.72|1507.52|1489.72|1507.38|1489.58|10
1651403020000|2022-05-01 11:03:40|1507.58|1489.78|1507.57|1489.77|1507.58|1489.78|1507.52|1489.72|3
1651403030000|2022-05-01 11:03:50|1507.53|1489.73|1507.53|1489.73|1507.53|1489.73|1507.53|1489.73|1
1651403040000|2022-05-01 11:04:00|1507.59|1489.79|1507.92|1490.12|1507.92|1490.12|1507.59|1489.79|15
1651403050000|2022-05-01 11:04:10|1507.94|1490.14|1507.88|1490.08|1507.94|1490.14|1507.85|1490.05|10
1651403060000|2022-05-01 11:04:20|1507.86|1490.06|1507.85|1490.05|1507.89|1490.09|1507.85|1490.05|6
1651403070000|2022-05-01 11:04:30|1507.84|1490.04|1507.87|1490.07|1507.87|1490.07|1507.84|1490.04|3
1651403080000|2022-05-01 11:04:40|1507.86|1490.06|1507.86|1490.06|1507.86|1490.06|1507.86|1490.06|1
1651403090000|2022-05-01 11:04:50|1507.82|1490.02|1507.59|1489.79|1507.82|1490.02|1507.59|1489.79|9
1651403100000|2022-05-01 11:05:00|1507.64|1489.84|1507.79|1489.99|1507.83|1490.03|1507.56|1489.76|15
1651403110000|2022-05-01 11:05:10|1507.94|1490.14|1508.34|1490.54|1508.35|1490.55|1507.94|1490.14|8
1651403120000|2022-05-01 11:05:20|1508.32|1490.52|1508.46|1490.66|1508.5|1490.7|1508.29|1490.49|11
1651403130000|2022-05-01 11:05:30|1508.45|1490.65|1508.46|1490.66|1508.47|1490.67|1508.45|1490.65|4
1651403140000|2022-05-01 11:05:40|1508.47|1490.67|1508.52|1490.72|1508.52|1490.72|1508.41|1490.61|10
1651403150000|2022-05-01 11:05:50|1508.53|1490.73|1508.53|1490.73|1508.62|1490.82|1508.51|1490.71|11
1651403160000|2022-05-01 11:06:00|1508.56|1490.76|1508.51|1490.71|1508.65|1490.85|1508.51|1490.71|8
1651403170000|2022-05-01 11:06:10|1508.55|1490.75|1508.5|1490.7|1508.63|1490.83|1508.5|1490.7|8
1651403180000|2022-05-01 11:06:20|1508.51|1490.71|1507.84|1490.04|1508.51|1490.71|1507.73|1489.93|14
1651403190000|2022-05-01 11:06:30|1507.87|1490.07|1508.56|1490.76|1508.6|1490.8|1507.87|1490.07|17
1651403200000|2022-05-01 11:06:40|1508.58|1490.78|1508.55|1490.75|1508.58|1490.78|1508.55|1490.75|2
1651403210000|2022-05-01 11:06:50|1508.56|1490.76|1508.6|1490.8|1508.6|1490.8|1508.56|1490.76|4
1651403220000|2022-05-01 11:07:00|1508.59|1490.79|1508.53|1490.73|1508.59|1490.79|1508.52|1490.72|7
1651403230000|2022-05-01 11:07:10|1508.54|1490.74|1508.54|1490.74|1508.54|1490.74|1508.54|1490.74|1
1651403240000|2022-05-01 11:07:20|1508.53|1490.73|1508.53|1490.73|1508.53|1490.73|1508.53|1490.73|1
1651403250000|2022-05-01 11:07:30|1508.55|1490.75|1508.48|1490.68|1508.55|1490.75|1508.48|1490.68|6
1651403260000|2022-05-01 11:07:40|1508.47|1490.67|1508.48|1490.68|1508.48|1490.68|1508.47|1490.67|2
1651403270000|2022-05-01 11:07:50|1508.47|1490.67|1508.51|1490.71|1508.53|1490.73|1508.47|1490.67|5
1651403280000|2022-05-01 11:08:00|1508.25|1490.45|1507.52|1489.72|1508.25|1490.45|1507.52|1489.72|4
1651403290000|2022-05-01 11:08:10|1507.62|1489.82|1507.76|1489.96|1507.88|1490.08|1507.62|1489.82|5
1651403300000|2022-05-01 11:08:20|1507.83|1490.03|1507.9|1490.1|1507.92|1490.12|1507.83|1490.03|4
1651403310000|2022-05-01 11:08:30|1507.89|1490.09|1507.87|1490.07|1507.89|1490.09|1507.87|1490.07|2
1651403320000|2022-05-01 11:08:40|1507.95|1490.15|1507.95|1490.15|1507.96|1490.16|1507.95|1490.15|3
1651403340000|2022-05-01 11:09:00|1507.96|1490.16|1507.21|1489.41|1507.96|1490.16|1507.21|1489.41|17
1651403350000|2022-05-01 11:09:10|1507.18|1489.38|1507.01|1489.21|1507.18|1489.38|1506.79|1488.99|16
1651403360000|2022-05-01 11:09:20|1506.99|1489.19|1506.71|1488.91|1506.99|1489.19|1506.71|1488.91|14
1651403370000|2022-05-01 11:09:30|1506.67|1488.87|1506.78|1488.98|1506.78|1488.98|1506.67|1488.87|3
1651403380000|2022-05-01 11:09:40|1506.76|1488.96|1507.43|1489.63|1507.46|1489.66|1506.76|1488.96|14
1651403390000|2022-05-01 11:09:50|1507.48|1489.68|1507.62|1489.82|1507.62|1489.82|1507.45|1489.65|3
1651403400000|2022-05-01 11:10:00|1507.63|1489.83|1507.63|1489.83|1507.63|1489.83|1507.63|1489.83|1
1651403410000|2022-05-01 11:10:10|1507.62|1489.82|1507.61|1489.81|1507.89|1490.09|1507.61|1489.81|21
1651403420000|2022-05-01 11:10:20|1507.63|1489.83|1507.79|1489.99|1507.79|1489.99|1507.62|1489.82|8
1651403430000|2022-05-01 11:10:30|1507.76|1489.96|1507.76|1489.96|1507.79|1489.99|1507.76|1489.96|8
1651403440000|2022-05-01 11:10:40|1507.79|1489.99|1507.85|1490.05|1507.87|1490.07|1507.76|1489.96|7
1651403450000|2022-05-01 11:10:50|1507.82|1490.02|1507.84|1490.04|1507.84|1490.04|1507.79|1489.99|7
1651403460000|2022-05-01 11:11:00|1507.86|1490.06|1507.83|1490.03|1507.86|1490.06|1507.71|1489.91|9
1651403470000|2022-05-01 11:11:10|1507.79|1489.99|1507.86|1490.06|1507.88|1490.08|1507.74|1489.94|10
1651403480000|2022-05-01 11:11:20|1507.88|1490.08|1507.84|1490.04|1507.88|1490.08|1507.82|1490.02|5
1651403490000|2022-05-01 11:11:30|1507.86|1490.06|1507.85|1490.05|1507.86|1490.06|1507.85|1490.05|2
1651403500000|2022-05-01 11:11:40|1507.8|1490|1507.75|1489.95|1507.8|1490|1507.74|1489.94|4
1651403520000|2022-05-01 11:12:00|1507.68|1489.88|1507.44|1489.64|1507.68|1489.88|1507.44|1489.64|6
1651403530000|2022-05-01 11:12:10|1507.45|1489.65|1507.42|1489.62|1507.47|1489.67|1507.42|1489.62|5
1651403540000|2022-05-01 11:12:20|1507.46|1489.66|1507.24|1489.44|1507.61|1489.81|1507.24|1489.44|8
1651403550000|2022-05-01 11:12:30|1506.97|1489.17|1506.88|1489.08|1506.97|1489.17|1506.66|1488.86|9
1651403560000|2022-05-01 11:12:40|1506.91|1489.11|1506.74|1488.94|1506.91|1489.11|1506.66|1488.86|9
1651403570000|2022-05-01 11:12:50|1506.68|1488.88|1506.56|1488.76|1506.69|1488.89|1506.56|1488.76|3
1651403580000|2022-05-01 11:13:00|1506.62|1488.82|1505.83|1488.03|1506.62|1488.82|1505.8|1488|9
1651403590000|2022-05-01 11:13:10|1505.93|1488.13|1505.86|1488.06|1505.99|1488.19|1505.77|1487.97|10
1651403600000|2022-05-01 11:13:20|1505.83|1488.03|1505.83|1488.03|1505.83|1488.03|1505.83|1488.03|1
1651403610000|2022-05-01 11:13:30|1505.79|1487.99|1505.67|1487.87|1505.82|1488.02|1505.55|1487.75|9
1651403620000|2022-05-01 11:13:40|1505.81|1488.01|1505.85|1488.05|1505.88|1488.08|1505.81|1488.01|10
1651403630000|2022-05-01 11:13:50|1505.72|1487.92|1505.59|1487.79|1505.72|1487.92|1505.56|1487.76|7
1651403640000|2022-05-01 11:14:00|1505.56|1487.76|1505.56|1487.76|1505.56|1487.76|1505.56|1487.76|1
1651403650000|2022-05-01 11:14:10|1505.59|1487.79|1503.71|1485.91|1505.59|1487.79|1503.65|1485.85|26
1651403660000|2022-05-01 11:14:20|1503.6|1485.8|1502.49|1484.69|1503.63|1485.83|1502.49|1484.69|20
1651403670000|2022-05-01 11:14:30|1502.48|1484.68|1502.81|1485.01|1502.93|1485.13|1502.4|1484.6|19
1651403680000|2022-05-01 11:14:40|1502.71|1484.91|1502.66|1484.86|1502.8|1485|1502.5|1484.7|17
1651403690000|2022-05-01 11:14:50|1502.72|1484.92|1502.8|1485|1502.8|1485|1502.61|1484.81|18
1651403700000|2022-05-01 11:15:00|1502.78|1484.98|1502.59|1484.79|1502.78|1484.98|1502.59|1484.79|8
1651403710000|2022-05-01 11:15:10|1502.61|1484.81|1502.49|1484.69|1502.61|1484.81|1502.49|1484.69|6
1651403720000|2022-05-01 11:15:20|1502.42|1484.62|1501.54|1483.74|1502.42|1484.62|1501.51|1483.71|12
1651403730000|2022-05-01 11:15:30|1501.62|1483.82|1501.71|1483.91|1501.84|1484.04|1501.62|1483.82|9
1651403740000|2022-05-01 11:15:40|1501.81|1484.01|1501.31|1483.51|1501.81|1484.01|1501.27|1483.47|10
1651403750000|2022-05-01 11:15:50|1501.3|1483.5|1501.2|1483.4|1501.3|1483.5|1501.2|1483.4|6
1651403760000|2022-05-01 11:16:00|1501.06|1483.26|1501.08|1483.28|1501.08|1483.28|1501.06|1483.26|2
1651403770000|2022-05-01 11:16:10|1501.29|1483.49|1502.12|1484.32|1502.53|1484.73|1501.29|1483.49|18
1651403780000|2022-05-01 11:16:20|1502.1|1484.3|1501.65|1483.85|1502.16|1484.36|1501.2|1483.4|18
1651403790000|2022-05-01 11:16:30|1501.64|1483.84|1501.31|1483.51|1501.65|1483.85|1501.31|1483.51|11
1651403800000|2022-05-01 11:16:40|1501.17|1483.37|1499.26|1481.46|1501.19|1483.39|1498.63|1480.83|33
1651403810000|2022-05-01 11:16:50|1499.31|1481.51|1500.68|1482.88|1500.68|1482.88|1499.31|1481.51|22
1651403820000|2022-05-01 11:17:00|1500.65|1482.85|1500.63|1482.83|1500.65|1482.85|1500.59|1482.79|7
1651403830000|2022-05-01 11:17:10|1500.64|1482.84|1500.82|1483.02|1500.82|1483.02|1500.6|1482.8|10
1651403840000|2022-05-01 11:17:20|1500.77|1482.97|1500.87|1483.07|1500.87|1483.07|1500.76|1482.96|8
1651403850000|2022-05-01 11:17:30|1500.94|1483.14|1502.33|1484.53|1502.33|1484.53|1500.92|1483.12|18
1651403860000|2022-05-01 11:17:40|1502.32|1484.52|1503.32|1485.52|1503.32|1485.52|1502.31|1484.51|11
1651403870000|2022-05-01 11:17:50|1503.33|1485.53|1502.49|1484.69|1503.33|1485.53|1502.44|1484.64|9
1651403880000|2022-05-01 11:18:00|1502.42|1484.62|1502.63|1484.83|1502.67|1484.87|1501.77|1483.97|22
1651403890000|2022-05-01 11:18:10|1502.76|1484.96|1504.52|1486.72|1504.52|1486.72|1502.76|1484.96|19
1651403900000|2022-05-01 11:18:20|1504.46|1486.66|1504.57|1486.77|1504.59|1486.79|1504.46|1486.66|4
1651403910000|2022-05-01 11:18:30|1504.59|1486.79|1504.81|1487.01|1505.59|1487.79|1504.59|1486.79|20
1651403920000|2022-05-01 11:18:40|1504.85|1487.05|1504.86|1487.06|1505.54|1487.74|1504.82|1487.02|21
1651403930000|2022-05-01 11:18:50|1504.87|1487.07|1504.76|1486.96|1504.87|1487.07|1504.76|1486.96|8
1651403940000|2022-05-01 11:19:00|1504.79|1486.99|1504.81|1487.01|1504.81|1487.01|1504.78|1486.98|4
1651403950000|2022-05-01 11:19:10|1504.85|1487.05|1506.08|1488.28|1506.08|1488.28|1504.85|1487.05|21
1651403960000|2022-05-01 11:19:20|1506.38|1488.58|1505.64|1487.84|1506.44|1488.64|1505.62|1487.82|20
1651403970000|2022-05-01 11:19:30|1505.68|1487.88|1504.98|1487.18|1505.68|1487.88|1504.95|1487.15|16
1651403980000|2022-05-01 11:19:40|1504.94|1487.14|1504.85|1487.05|1504.94|1487.14|1504.8|1487|7
1651403990000|2022-05-01 11:19:50|1504.87|1487.07|1504.82|1487.02|1504.92|1487.12|1504.82|1487.02|7
1651404000000|2022-05-01 11:20:00|1504.83|1487.03|1504.85|1487.05|1504.85|1487.05|1504.68|1486.88|7
1651404010000|2022-05-01 11:20:10|1504.86|1487.06|1504.86|1487.06|1504.91|1487.11|1504.79|1486.99|7
1651404020000|2022-05-01 11:20:20|1504.89|1487.09|1504.96|1487.16|1504.98|1487.18|1504.89|1487.09|4
1651404030000|2022-05-01 11:20:30|1504.98|1487.18|1504.98|1487.18|1504.98|1487.18|1504.97|1487.17|3
1651404040000|2022-05-01 11:20:40|1505|1487.2|1505.8|1488|1505.8|1488|1504.96|1487.16|15
1651404050000|2022-05-01 11:20:50|1505.76|1487.96|1505.8|1488|1505.82|1488.02|1505.58|1487.78|15
1651404060000|2022-05-01 11:21:00|1505.69|1487.89|1505.55|1487.75|1505.69|1487.89|1505.55|1487.75|7
1651404070000|2022-05-01 11:21:10|1505.57|1487.77|1504.71|1486.91|1505.58|1487.78|1504.71|1486.91|12
1651404080000|2022-05-01 11:21:20|1504.88|1487.08|1504.76|1486.96|1504.93|1487.13|1504.76|1486.96|7
1651404090000|2022-05-01 11:21:30|1504.85|1487.05|1504.72|1486.92|1504.88|1487.08|1504.72|1486.92|8
1651404100000|2022-05-01 11:21:40|1504.88|1487.08|1504.85|1487.05|1505|1487.2|1504.71|1486.91|15
1651404110000|2022-05-01 11:21:50|1504.81|1487.01|1504.87|1487.07|1504.87|1487.07|1504.67|1486.87|8
1651404120000|2022-05-01 11:22:00|1504.73|1486.93|1505.62|1487.82|1505.66|1487.86|1504.68|1486.88|20
1651404130000|2022-05-01 11:22:10|1505.72|1487.92|1506.63|1488.83|1506.74|1488.94|1505.72|1487.92|26
1651404140000|2022-05-01 11:22:20|1506.68|1488.88|1506.52|1488.72|1506.68|1488.88|1506.52|1488.72|7
1651404150000|2022-05-01 11:22:30|1506.54|1488.74|1506.68|1488.88|1506.68|1488.88|1506.51|1488.71|13
1651404160000|2022-05-01 11:22:40|1506.63|1488.83|1506.67|1488.87|1506.67|1488.87|1506.51|1488.71|10
1651404170000|2022-05-01 11:22:50|1506.69|1488.89|1507.4|1489.6|1507.4|1489.6|1506.69|1488.89|8
1651404180000|2022-05-01 11:23:00|1507.27|1489.47|1507.72|1489.92|1507.81|1490.01|1507.27|1489.47|13
1651404190000|2022-05-01 11:23:10|1507.73|1489.93|1507.57|1489.77|1507.75|1489.95|1507.55|1489.75|8
1651404200000|2022-05-01 11:23:20|1507.53|1489.73|1505.47|1487.67|1507.77|1489.97|1505.47|1487.67|34
1651404210000|2022-05-01 11:23:30|1505.48|1487.68|1506.2|1488.4|1506.44|1488.64|1505.48|1487.68|19
1651404220000|2022-05-01 11:23:40|1506.19|1488.39|1505.9|1488.1|1506.19|1488.39|1505.86|1488.06|4
1651404230000|2022-05-01 11:23:50|1505.88|1488.08|1506.39|1488.59|1506.41|1488.61|1505.88|1488.08|6
1651404240000|2022-05-01 11:24:00|1506.38|1488.58|1506.55|1488.75|1506.68|1488.88|1506.38|1488.58|10
1651404250000|2022-05-01 11:24:10|1506.54|1488.74|1506.44|1488.64|1506.54|1488.74|1506.44|1488.64|3
1651404260000|2022-05-01 11:24:20|1506.45|1488.65|1506.14|1488.34|1506.52|1488.72|1506.14|1488.34|13
1651404270000|2022-05-01 11:24:30|1506.1|1488.3|1505.73|1487.93|1506.1|1488.3|1505.73|1487.93|5
1651404290000|2022-05-01 11:24:50|1505.82|1488.02|1505.76|1487.96|1505.82|1488.02|1505.73|1487.93|3
1651404300000|2022-05-01 11:25:00|1505.78|1487.98|1505.82|1488.02|1505.91|1488.11|1505.78|1487.98|4
1651404310000|2022-05-01 11:25:10|1505.78|1487.98|1505.67|1487.87|1505.78|1487.98|1505.67|1487.87|5
1651404320000|2022-05-01 11:25:20|1505.61|1487.81|1505.6|1487.8|1505.64|1487.84|1505.6|1487.8|5
1651404330000|2022-05-01 11:25:30|1505.72|1487.92|1506.35|1488.55|1506.35|1488.55|1505.72|1487.92|13
1651404340000|2022-05-01 11:25:40|1506.41|1488.61|1507.39|1489.59|1507.43|1489.63|1506.41|1488.61|12
1651404350000|2022-05-01 11:25:50|1507.5|1489.7|1507.53|1489.73|1508.44|1490.64|1507.5|1489.7|18
1651404360000|2022-05-01 11:26:00|1507.52|1489.72|1507.35|1489.55|1507.52|1489.72|1507.24|1489.44|16
1651404370000|2022-05-01 11:26:10|1507.36|1489.56|1507.39|1489.59|1507.44|1489.64|1507.32|1489.52|16
1651404380000|2022-05-01 11:26:20|1507.4|1489.6|1506.74|1488.94|1507.4|1489.6|1506.74|1488.94|8
1651404390000|2022-05-01 11:26:30|1506.72|1488.92|1507.41|1489.61|1507.41|1489.61|1506.66|1488.86|13
1651404400000|2022-05-01 11:26:40|1507.39|1489.59|1507.74|1489.94|1507.74|1489.94|1507.39|1489.59|8
1651404410000|2022-05-01 11:26:50|1507.72|1489.92|1508.39|1490.59|1508.6|1490.8|1507.71|1489.91|20
1651404420000|2022-05-01 11:27:00|1508.1|1490.3|1507.42|1489.62|1508.1|1490.3|1507.36|1489.56|15
1651404430000|2022-05-01 11:27:10|1507.37|1489.57|1506.83|1489.03|1507.49|1489.69|1506.83|1489.03|21
1651404440000|2022-05-01 11:27:20|1506.82|1489.02|1506.44|1488.64|1506.82|1489.02|1505.71|1487.91|19
1651404450000|2022-05-01 11:27:30|1506.42|1488.62|1506.78|1488.98|1506.78|1488.98|1506.42|1488.62|14
1651404460000|2022-05-01 11:27:40|1506.74|1488.94|1507.97|1490.17|1507.97|1490.17|1506.66|1488.86|20
1651404470000|2022-05-01 11:27:50|1508.17|1490.37|1507.76|1489.96|1508.55|1490.75|1507.76|1489.96|23
1651404480000|2022-05-01 11:28:00|1507.8|1490|1506.75|1488.95|1507.8|1490|1506.7|1488.9|23
1651404490000|2022-05-01 11:28:10|1506.7|1488.9|1506.09|1488.29|1506.7|1488.9|1506.09|1488.29|9
1651404500000|2022-05-01 11:28:20|1506.16|1488.36|1506.09|1488.29|1506.19|1488.39|1506.09|1488.29|4
1651404510000|2022-05-01 11:28:30|1505.91|1488.11|1506.63|1488.83|1506.74|1488.94|1505.82|1488.02|15
1651404520000|2022-05-01 11:28:40|1506.62|1488.82|1506.65|1488.85|1506.66|1488.86|1506.49|1488.69|14
1651404530000|2022-05-01 11:28:50|1506.64|1488.84|1506.48|1488.68|1506.68|1488.88|1506.44|1488.64|13
1651404540000|2022-05-01 11:29:00|1506.44|1488.64|1506.41|1488.61|1506.44|1488.64|1506.39|1488.59|7
1651404550000|2022-05-01 11:29:10|1506.39|1488.59|1506.16|1488.36|1506.41|1488.61|1506.16|1488.36|5
1651404560000|2022-05-01 11:29:20|1506.12|1488.32|1505.82|1488.02|1506.12|1488.32|1505.82|1488.02|8
1651404580000|2022-05-01 11:29:40|1505.8|1488|1505.91|1488.11|1505.91|1488.11|1505.8|1488|7
1651404590000|2022-05-01 11:29:50|1506.03|1488.23|1505.24|1487.44|1506.03|1488.23|1505.22|1487.42|13
1651404600000|2022-05-01 11:30:00|1505.22|1487.42|1505|1487.2|1505.22|1487.42|1504.94|1487.14|10
1651404610000|2022-05-01 11:30:10|1504.98|1487.18|1505.42|1487.62|1505.53|1487.73|1504.98|1487.18|19
1651404620000|2022-05-01 11:30:20|1505.46|1487.66|1505.69|1487.89|1505.69|1487.89|1505.46|1487.66|8
1651404630000|2022-05-01 11:30:30|1505.74|1487.94|1505.68|1487.88|1505.74|1487.94|1505.61|1487.81|8
1651404640000|2022-05-01 11:30:40|1505.63|1487.83|1505.63|1487.83|1505.63|1487.83|1505.63|1487.83|1
1651404650000|2022-05-01 11:30:50|1505.68|1487.88|1505.74|1487.94|1505.74|1487.94|1505.63|1487.83|8
1651404660000|2022-05-01 11:31:00|1505.75|1487.95|1505.76|1487.96|1505.76|1487.96|1505.66|1487.86|7
1651404670000|2022-05-01 11:31:10|1505.7|1487.9|1506.33|1488.53|1506.33|1488.53|1505.7|1487.9|15
1651404680000|2022-05-01 11:31:20|1506.4|1488.6|1506.4|1488.6|1506.44|1488.64|1506.37|1488.57|17
1651404690000|2022-05-01 11:31:30|1506.39|1488.59|1506.81|1489.01|1506.81|1489.01|1506.38|1488.58|16
1651404700000|2022-05-01 11:31:40|1506.65|1488.85|1506.83|1489.03|1506.83|1489.03|1506.65|1488.85|5
1651404710000|2022-05-01 11:31:50|1506.74|1488.94|1506.78|1488.98|1506.83|1489.03|1506.73|1488.93|7
1651404720000|2022-05-01 11:32:00|1506.76|1488.96|1506.8|1489|1506.86|1489.06|1506.75|1488.95|15
1651404730000|2022-05-01 11:32:10|1506.77|1488.97|1506.75|1488.95|1506.82|1489.02|1506.72|1488.92|15
1651404740000|2022-05-01 11:32:20|1506.76|1488.96|1506.66|1488.86|1506.76|1488.96|1506.6|1488.8|3
1651404750000|2022-05-01 11:32:30|1506.67|1488.87|1506.86|1489.06|1506.86|1489.06|1506.67|1488.87|8
1651404760000|2022-05-01 11:32:40|1506.84|1489.04|1506.65|1488.85|1506.84|1489.04|1506.61|1488.81|7
1651404770000|2022-05-01 11:32:50|1506.67|1488.87|1506.62|1488.82|1506.78|1488.98|1506.62|1488.82|11
1651404780000|2022-05-01 11:33:00|1506.64|1488.84|1506.67|1488.87|1506.67|1488.87|1506.52|1488.72|10
1651404790000|2022-05-01 11:33:10|1506.49|1488.69|1506.67|1488.87|1506.67|1488.87|1506.49|1488.69|2
1651404800000|2022-05-01 11:33:20|1506.64|1488.84|1506.65|1488.85|1506.66|1488.86|1506.63|1488.83|7
1651404810000|2022-05-01 11:33:30|1506.53|1488.73|1506.38|1488.58|1506.55|1488.75|1506.02|1488.22|17
1651404820000|2022-05-01 11:33:40|1506.39|1488.59|1505.81|1488.01|1506.39|1488.59|1505.78|1487.98|8
1651404830000|2022-05-01 11:33:50|1505.71|1487.91|1505.75|1487.95|1505.75|1487.95|1505.7|1487.9|3
1651404840000|2022-05-01 11:34:00|1505.67|1487.87|1504.76|1486.96|1505.67|1487.87|1504.73|1486.93|17
1651404850000|2022-05-01 11:34:10|1504.79|1486.99|1504.61|1486.81|1504.79|1486.99|1504.61|1486.81|10
1651404860000|2022-05-01 11:34:20|1504.6|1486.8|1502.55|1484.75|1504.6|1486.8|1502.55|1484.75|26
1651404870000|2022-05-01 11:34:30|1502.34|1484.54|1503.64|1485.84|1503.64|1485.84|1501.88|1484.08|29
1651404880000|2022-05-01 11:34:40|1503.63|1485.83|1503.87|1486.07|1504.39|1486.59|1503.63|1485.83|15
1651404890000|2022-05-01 11:34:50|1503.86|1486.06|1503.68|1485.88|1503.86|1486.06|1503.68|1485.88|3
1651404900000|2022-05-01 11:35:00|1503.7|1485.9|1504.32|1486.52|1504.32|1486.52|1503.69|1485.89|12
1651404910000|2022-05-01 11:35:10|1504.33|1486.53|1504.51|1486.71|1504.52|1486.72|1504.33|1486.53|7
1651404920000|2022-05-01 11:35:20|1504.49|1486.69|1503.67|1485.87|1504.49|1486.69|1503.67|1485.87|15
1651404930000|2022-05-01 11:35:30|1503.64|1485.84|1503.4|1485.6|1503.64|1485.84|1503.39|1485.59|6
1651404940000|2022-05-01 11:35:40|1503.41|1485.61|1503.44|1485.64|1503.44|1485.64|1503.41|1485.61|3
1651404950000|2022-05-01 11:35:50|1503.41|1485.61|1501.93|1484.13|1503.41|1485.61|1501.84|1484.04|18
1651404960000|2022-05-01 11:36:00|1501.96|1484.16|1501.58|1483.78|1501.96|1484.16|1501.58|1483.78|12
1651404970000|2022-05-01 11:36:10|1501.63|1483.83|1501.58|1483.78|1501.63|1483.83|1501.57|1483.77|10
1651404980000|2022-05-01 11:36:20|1501.57|1483.77|1501.54|1483.74|1501.58|1483.78|1501.54|1483.74|5
1651404990000|2022-05-01 11:36:30|1501.4|1483.6|1499.67|1481.87|1501.4|1483.6|1499.67|1481.87|30
1651405000000|2022-05-01 11:36:40|1499.7|1481.9|1500.61|1482.81|1500.63|1482.83|1499.7|1481.9|15
1651405010000|2022-05-01 11:36:50|1500.6|1482.8|1500.41|1482.61|1500.6|1482.8|1500.41|1482.61|8
1651405020000|2022-05-01 11:37:00|1500.4|1482.6|1500.38|1482.58|1500.48|1482.68|1500.38|1482.58|5
1651405030000|2022-05-01 11:37:10|1500.35|1482.55|1500.39|1482.59|1500.4|1482.6|1500.35|1482.55|5
1651405040000|2022-05-01 11:37:20|1500.51|1482.71|1500.82|1483.02|1500.82|1483.02|1500.49|1482.69|15
1651405050000|2022-05-01 11:37:30|1500.85|1483.05|1501.6|1483.8|1501.63|1483.83|1500.85|1483.05|11
1651405060000|2022-05-01 11:37:40|1501.62|1483.82|1501.57|1483.77|1501.66|1483.86|1501.57|1483.77|13
1651405070000|2022-05-01 11:37:50|1501.59|1483.79|1500.91|1483.11|1501.64|1483.84|1500.91|1483.11|18
1651405080000|2022-05-01 11:38:00|1500.86|1483.06|1500.73|1482.93|1500.86|1483.06|1500.72|1482.92|6
1651405090000|2022-05-01 11:38:10|1500.67|1482.87|1500.67|1482.87|1500.67|1482.87|1500.67|1482.87|1
1651405100000|2022-05-01 11:38:20|1500.85|1483.05|1501.46|1483.66|1501.49|1483.69|1500.77|1482.97|22
1651405110000|2022-05-01 11:38:30|1501.53|1483.73|1501.5|1483.7|1501.54|1483.74|1501.46|1483.66|13
1651405120000|2022-05-01 11:38:40|1501.53|1483.73|1501.66|1483.86|1501.66|1483.86|1501.5|1483.7|6
1651405130000|2022-05-01 11:38:50|1501.73|1483.93|1502.36|1484.56|1502.36|1484.56|1501.66|1483.86|15
1651405140000|2022-05-01 11:39:00|1502.16|1484.36|1502.33|1484.53|1502.34|1484.54|1502.16|1484.36|5
1651405150000|2022-05-01 11:39:10|1502.34|1484.54|1502.34|1484.54|1502.34|1484.54|1502.34|1484.54|1
1651405160000|2022-05-01 11:39:20|1502.37|1484.57|1502.38|1484.58|1502.38|1484.58|1502.37|1484.57|2
1651405170000|2022-05-01 11:39:30|1502.37|1484.57|1502.37|1484.57|1502.38|1484.58|1502.37|1484.57|3
1651405180000|2022-05-01 11:39:40|1502.38|1484.58|1502.39|1484.59|1502.39|1484.59|1502.38|1484.58|2
1651405190000|2022-05-01 11:39:50|1502.38|1484.58|1502.27|1484.47|1502.38|1484.58|1502.27|1484.47|2
1651405200000|2022-05-01 11:40:00|1502.34|1484.54|1501.67|1483.87|1502.34|1484.54|1501.67|1483.87|8
1651405210000|2022-05-01 11:40:10|1501.72|1483.92|1501.72|1483.92|1501.72|1483.92|1501.72|1483.92|1
1651405220000|2022-05-01 11:40:20|1501.74|1483.94|1501.74|1483.94|1501.74|1483.94|1501.7|1483.9|3
1651405230000|2022-05-01 11:40:30|1501.67|1483.87|1501.72|1483.92|1501.72|1483.92|1501.67|1483.87|3
1651405240000|2022-05-01 11:40:40|1501.75|1483.95|1502.49|1484.69|1502.49|1484.69|1501.75|1483.95|4
1651405250000|2022-05-01 11:40:50|1502.5|1484.7|1502.63|1484.83|1502.63|1484.83|1502.38|1484.58|10
1651405260000|2022-05-01 11:41:00|1502.57|1484.77|1502.57|1484.77|1502.57|1484.77|1502.57|1484.77|1
1651405270000|2022-05-01 11:41:10|1502.59|1484.79|1502.59|1484.79|1502.59|1484.79|1502.59|1484.79|1
1651405280000|2022-05-01 11:41:20|1502.51|1484.71|1503.34|1485.54|1503.34|1485.54|1502.51|1484.71|6
1651405290000|2022-05-01 11:41:30|1503.38|1485.58|1503.29|1485.49|1503.38|1485.58|1503.16|1485.36|4
1651405300000|2022-05-01 11:41:40|1503.44|1485.64|1503.7|1485.9|1503.7|1485.9|1503.29|1485.49|12
1651405310000|2022-05-01 11:41:50|1503.71|1485.91|1503.81|1486.01|1503.85|1486.05|1503.67|1485.87|18
1651405320000|2022-05-01 11:42:00|1503.82|1486.02|1503.66|1485.86|1503.83|1486.03|1503.66|1485.86|14
1651405330000|2022-05-01 11:42:10|1503.72|1485.92|1503.78|1485.98|1503.8|1486|1503.69|1485.89|10
1651405340000|2022-05-01 11:42:20|1503.8|1486|1503.78|1485.98|1503.8|1486|1503.77|1485.97|3
1651405350000|2022-05-01 11:42:30|1503.8|1486|1503.84|1486.04|1503.84|1486.04|1503.74|1485.94|12
1651405360000|2022-05-01 11:42:40|1503.86|1486.06|1503.77|1485.97|1503.86|1486.06|1503.76|1485.96|15
1651405370000|2022-05-01 11:42:50|1503.78|1485.98|1503.01|1485.21|1503.84|1486.04|1502.98|1485.18|18
1651405380000|2022-05-01 11:43:00|1503.03|1485.23|1503.04|1485.24|1503.07|1485.27|1503.01|1485.21|4
1651405390000|2022-05-01 11:43:10|1503.03|1485.23|1502.22|1484.42|1503.05|1485.25|1502.21|1484.41|16
1651405400000|2022-05-01 11:43:20|1502.21|1484.41|1502.18|1484.38|1502.21|1484.41|1502.12|1484.32|5
1651405410000|2022-05-01 11:43:30|1502.19|1484.39|1502.09|1484.29|1502.19|1484.39|1502.08|1484.28|8
1651405420000|2022-05-01 11:43:40|1502.01|1484.21|1500.99|1483.19|1502.01|1484.21|1500.99|1483.19|6
1651405430000|2022-05-01 11:43:50|1501.03|1483.23|1499.99|1482.19|1501.03|1483.23|1499.98|1482.18|16
1651405440000|2022-05-01 11:44:00|1500.03|1482.23|1499.95|1482.15|1500.03|1482.23|1499.95|1482.15|4
1651405450000|2022-05-01 11:44:10|1500.03|1482.23|1500.12|1482.32|1500.63|1482.83|1500.03|1482.23|17
1651405460000|2022-05-01 11:44:20|1500.11|1482.31|1500.87|1483.07|1500.87|1483.07|1499.94|1482.14|14
1651405470000|2022-05-01 11:44:30|1500.82|1483.02|1501.07|1483.27|1501.08|1483.28|1500.81|1483.01|6
1651405480000|2022-05-01 11:44:40|1500.98|1483.18|1501.47|1483.67|1501.47|1483.67|1500.98|1483.18|8
1651405490000|2022-05-01 11:44:50|1501.49|1483.69|1501.83|1484.03|1501.84|1484.04|1501.49|1483.69|12
1651405500000|2022-05-01 11:45:00|1501.85|1484.05|1501.83|1484.03|1501.85|1484.05|1501.79|1483.99|10
1651405510000|2022-05-01 11:45:10|1501.81|1484.01|1502.68|1484.88|1502.68|1484.88|1501.81|1484.01|15
1651405520000|2022-05-01 11:45:20|1502.6|1484.8|1502.59|1484.79|1502.6|1484.8|1502.42|1484.62|13
1651405530000|2022-05-01 11:45:30|1502.58|1484.78|1501.78|1483.98|1502.58|1484.78|1501.78|1483.98|15
1651405540000|2022-05-01 11:45:40|1501.77|1483.97|1501.26|1483.46|1501.77|1483.97|1501.26|1483.46|10
1651405550000|2022-05-01 11:45:50|1501.22|1483.42|1501.16|1483.36|1501.22|1483.42|1501.14|1483.34|9
1651405560000|2022-05-01 11:46:00|1501.14|1483.34|1500.65|1482.85|1501.14|1483.34|1500.59|1482.79|15
1651405570000|2022-05-01 11:46:10|1500.68|1482.88|1500.87|1483.07|1500.89|1483.09|1500.67|1482.87|7
1651405580000|2022-05-01 11:46:20|1500.89|1483.09|1500.86|1483.06|1500.89|1483.09|1500.75|1482.95|8
1651405590000|2022-05-01 11:46:30|1500.91|1483.11|1500.98|1483.18|1501.02|1483.22|1500.91|1483.11|9
1651405600000|2022-05-01 11:46:40|1500.96|1483.16|1501.46|1483.66|1501.46|1483.66|1500.91|1483.11|12
1651405610000|2022-05-01 11:46:50|1501.47|1483.67|1501.43|1483.63|1501.48|1483.68|1501.43|1483.63|6
1651405620000|2022-05-01 11:47:00|1501.59|1483.79|1501.59|1483.79|1501.59|1483.79|1501.59|1483.79|1
1651405630000|2022-05-01 11:47:10|1501.65|1483.85|1501.7|1483.9|1501.7|1483.9|1501.64|1483.84|3
1651405640000|2022-05-01 11:47:20|1501.61|1483.81|1501.77|1483.97|1501.83|1484.03|1501.61|1483.81|11
1651405650000|2022-05-01 11:47:30|1501.79|1483.99|1501.78|1483.98|1501.81|1484.01|1501.77|1483.97|7
1651405660000|2022-05-01 11:47:40|1501.8|1484|1502.58|1484.78|1502.58|1484.78|1501.8|1484|8
1651405670000|2022-05-01 11:47:50|1502.62|1484.82|1502.62|1484.82|1502.62|1484.82|1502.49|1484.69|5
1651405680000|2022-05-01 11:48:00|1502.57|1484.77|1502.53|1484.73|1502.57|1484.77|1502.52|1484.72|3
1651405690000|2022-05-01 11:48:10|1502.52|1484.72|1502.57|1484.77|1502.57|1484.77|1502.52|1484.72|4
1651405710000|2022-05-01 11:48:30|1502.6|1484.8|1503.28|1485.48|1503.3|1485.5|1502.6|1484.8|9
1651405720000|2022-05-01 11:48:40|1503.3|1485.5|1503.46|1485.66|1503.6|1485.8|1503.17|1485.37|8
1651405730000|2022-05-01 11:48:50|1503.4|1485.6|1503.38|1485.58|1503.43|1485.63|1503.38|1485.58|8
1651405740000|2022-05-01 11:49:00|1503.52|1485.72|1503.37|1485.57|1503.52|1485.72|1503.36|1485.56|4
1651405750000|2022-05-01 11:49:10|1503.36|1485.56|1503.58|1485.78|1503.58|1485.78|1503.36|1485.56|2
1651405760000|2022-05-01 11:49:20|1503.61|1485.81|1503.61|1485.81|1503.61|1485.81|1503.6|1485.8|5
1651405770000|2022-05-01 11:49:30|1503.58|1485.78|1503.72|1485.92|1503.72|1485.92|1503.58|1485.78|5
1651405780000|2022-05-01 11:49:40|1503.7|1485.9|1503.79|1485.99|1503.8|1486|1503.7|1485.9|5
1651405790000|2022-05-01 11:49:50|1503.8|1486|1503.75|1485.95|1503.81|1486.01|1503.75|1485.95|5
1651405800000|2022-05-01 11:50:00|1503.79|1485.99|1503.79|1485.99|1503.79|1485.99|1503.79|1485.99|1
1651405810000|2022-05-01 11:50:10|1503.75|1485.95|1503.79|1485.99|1503.79|1485.99|1503.75|1485.95|2
1651405820000|2022-05-01 11:50:20|1503.76|1485.96|1502.33|1484.53|1503.77|1485.97|1502.33|1484.53|17
1651405830000|2022-05-01 11:50:30|1502.32|1484.52|1501.82|1484.02|1502.32|1484.52|1501.64|1483.84|26
1651405840000|2022-05-01 11:50:40|1501.8|1484|1501.62|1483.82|1501.8|1484|1501.61|1483.81|10
1651405850000|2022-05-01 11:50:50|1501.68|1483.88|1501.68|1483.88|1501.75|1483.95|1501.48|1483.68|14
1651405860000|2022-05-01 11:51:00|1501.7|1483.9|1502.05|1484.25|1502.06|1484.26|1501.7|1483.9|5
1651405870000|2022-05-01 11:51:10|1502.04|1484.24|1502.05|1484.25|1502.05|1484.25|1502.04|1484.24|4
1651405880000|2022-05-01 11:51:20|1502.01|1484.21|1501.59|1483.79|1502.01|1484.21|1501.58|1483.78|14
1651405890000|2022-05-01 11:51:30|1501.64|1483.84|1501.39|1483.59|1501.64|1483.84|1501.37|1483.57|11
1651405900000|2022-05-01 11:51:40|1501.4|1483.6|1501.42|1483.62|1501.66|1483.86|1501.4|1483.6|9
1651405910000|2022-05-01 11:51:50|1501.43|1483.63|1501.64|1483.84|1501.64|1483.84|1501.26|1483.46|11
1651405920000|2022-05-01 11:52:00|1501.63|1483.83|1501.83|1484.03|1501.85|1484.05|1501.42|1483.62|12
1651405930000|2022-05-01 11:52:10|1501.91|1484.11|1501.46|1483.66|1501.93|1484.13|1501.46|1483.66|17
1651405940000|2022-05-01 11:52:20|1501.21|1483.41|1500.99|1483.19|1501.21|1483.41|1500.99|1483.19|4
1651405950000|2022-05-01 11:52:30|1500.93|1483.13|1500.93|1483.13|1500.93|1483.13|1500.93|1483.13|1
1651405960000|2022-05-01 11:52:40|1500.95|1483.15|1500.94|1483.14|1500.99|1483.19|1500.93|1483.13|6
1651405970000|2022-05-01 11:52:50|1500.83|1483.03|1500.72|1482.92|1500.83|1483.03|1500.7|1482.9|9
1651405980000|2022-05-01 11:53:00|1500.81|1483.01|1500.98|1483.18|1500.98|1483.18|1500.81|1483.01|5
1651405990000|2022-05-01 11:53:10|1501.01|1483.21|1501|1483.2|1501.01|1483.21|1500.97|1483.17|4
1651406000000|2022-05-01 11:53:20|1501.01|1483.21|1500.97|1483.17|1501.01|1483.21|1500.97|1483.17|2
1651406010000|2022-05-01 11:53:30|1501.01|1483.21|1500.99|1483.19|1501.04|1483.24|1500.99|1483.19|5
1651406020000|2022-05-01 11:53:40|1501.03|1483.23|1501.03|1483.23|1501.03|1483.23|1501.03|1483.23|1
1651406030000|2022-05-01 11:53:50|1501.04|1483.24|1501.11|1483.31|1501.14|1483.34|1501.04|1483.24|4
1651406040000|2022-05-01 11:54:00|1501.05|1483.25|1501.6|1483.8|1501.61|1483.81|1501.05|1483.25|8
1651406050000|2022-05-01 11:54:10|1501.62|1483.82|1501.64|1483.84|1501.66|1483.86|1501.6|1483.8|6
1651406060000|2022-05-01 11:54:20|1501.65|1483.85|1499.71|1481.91|1501.65|1483.85|1499.71|1481.91|23
1651406070000|2022-05-01 11:54:30|1499.74|1481.94|1499.8|1482|1499.84|1482.04|1499.71|1481.91|15
1651406080000|2022-05-01 11:54:40|1499.83|1482.03|1499.8|1482|1499.86|1482.06|1499.76|1481.96|12
1651406090000|2022-05-01 11:54:50|1499.79|1481.99|1499.78|1481.98|1499.82|1482.02|1499.78|1481.98|3
1651406100000|2022-05-01 11:55:00|1499.83|1482.03|1499.96|1482.16|1499.96|1482.16|1499.74|1481.94|5
1651406110000|2022-05-01 11:55:10|1500.41|1482.61|1499.78|1481.98|1500.6|1482.8|1499.78|1481.98|14
1651406120000|2022-05-01 11:55:20|1499.82|1482.02|1499.8|1482|1499.83|1482.03|1499.76|1481.96|7
1651406130000|2022-05-01 11:55:30|1499.79|1481.99|1499.79|1481.99|1499.79|1481.99|1499.79|1481.99|1
1651406140000|2022-05-01 11:55:40|1499.8|1482|1500.53|1482.73|1500.64|1482.84|1499.79|1481.99|13
1651406150000|2022-05-01 11:55:50|1500.54|1482.74|1500.54|1482.74|1500.54|1482.74|1500.54|1482.74|1
1651406160000|2022-05-01 11:56:00|1500.78|1482.98|1500.79|1482.99|1500.84|1483.04|1500.74|1482.94|14
1651406170000|2022-05-01 11:56:10|1500.77|1482.97|1500.82|1483.02|1500.87|1483.07|1500.76|1482.96|10
1651406180000|2022-05-01 11:56:20|1500.8|1483|1500.81|1483.01|1500.86|1483.06|1500.74|1482.94|17
1651406190000|2022-05-01 11:56:30|1500.8|1483|1500.83|1483.03|1500.83|1483.03|1500.8|1483|3
1651406200000|2022-05-01 11:56:40|1500.8|1483|1500.65|1482.85|1500.8|1483|1500.64|1482.84|5
1651406210000|2022-05-01 11:56:50|1500.72|1482.92|1500.52|1482.72|1500.72|1482.92|1500.52|1482.72|7
1651406220000|2022-05-01 11:57:00|1500.56|1482.76|1500.17|1482.37|1500.62|1482.82|1500.17|1482.37|14
1651406230000|2022-05-01 11:57:10|1500.13|1482.33|1500.16|1482.36|1500.35|1482.55|1500.13|1482.33|6
1651406240000|2022-05-01 11:57:20|1500.34|1482.54|1500.57|1482.77|1500.61|1482.81|1500.34|1482.54|6
1651406250000|2022-05-01 11:57:30|1500.68|1482.88|1500.7|1482.9|1500.75|1482.95|1500.68|1482.88|7
1651406260000|2022-05-01 11:57:40|1500.69|1482.89|1500.65|1482.85|1500.69|1482.89|1500.55|1482.75|4
1651406270000|2022-05-01 11:57:50|1500.55|1482.75|1500.58|1482.78|1500.68|1482.88|1500.55|1482.75|6
1651406280000|2022-05-01 11:58:00|1500.69|1482.89|1500.69|1482.89|1500.71|1482.91|1500.69|1482.89|3
1651406290000|2022-05-01 11:58:10|1500.7|1482.9|1500.72|1482.92|1500.72|1482.92|1500.7|1482.9|2
1651406300000|2022-05-01 11:58:20|1500.69|1482.89|1500.26|1482.46|1500.69|1482.89|1500.26|1482.46|5
1651406310000|2022-05-01 11:58:30|1500.22|1482.42|1500.01|1482.21|1500.22|1482.42|1499.99|1482.19|7
1651406320000|2022-05-01 11:58:40|1500.04|1482.24|1499.94|1482.14|1500.04|1482.24|1499.94|1482.14|4
1651406350000|2022-05-01 11:59:10|1499.92|1482.12|1499.96|1482.16|1499.96|1482.16|1499.92|1482.12|2
1651406360000|2022-05-01 11:59:20|1500.04|1482.24|1500.04|1482.24|1500.04|1482.24|1500.04|1482.24|1
1651406370000|2022-05-01 11:59:30|1500.06|1482.26|1500.08|1482.28|1500.08|1482.28|1500.06|1482.26|2
1651406380000|2022-05-01 11:59:40|1500.01|1482.21|1499.93|1482.13|1500.05|1482.25|1499.93|1482.13|7
1651406390000|2022-05-01 11:59:50|1499.83|1482.03|1499.04|1481.24|1499.83|1482.03|1499.04|1481.24|7
1651406400000|2022-05-01 12:00:00|1499.07|1481.27|1499.93|1482.13|1499.93|1482.13|1499.04|1481.24|15
1651406410000|2022-05-01 12:00:10|1500.53|1482.73|1500.72|1482.92|1500.78|1482.98|1500.53|1482.73|9
1651406420000|2022-05-01 12:00:20|1500.71|1482.91|1500.78|1482.98|1500.78|1482.98|1500.71|1482.91|10
1651406430000|2022-05-01 12:00:30|1500.77|1482.97|1501.6|1483.8|1501.6|1483.8|1500.76|1482.96|18
1651406440000|2022-05-01 12:00:40|1501.58|1483.78|1501.63|1483.83|1501.63|1483.83|1501.39|1483.59|12
1651406450000|2022-05-01 12:00:50|1501.59|1483.79|1501.67|1483.87|1501.67|1483.87|1501.59|1483.79|5
1651406460000|2022-05-01 12:01:00|1501.65|1483.85|1501.58|1483.78|1501.71|1483.91|1501.58|1483.78|6
1651406470000|2022-05-01 12:01:10|1501.67|1483.87|1501.67|1483.87|1501.7|1483.9|1501.66|1483.86|9
1651406480000|2022-05-01 12:01:20|1501.63|1483.83|1501.56|1483.76|1501.63|1483.83|1501.26|1483.46|23
1651406490000|2022-05-01 12:01:30|1501.71|1483.91|1501.71|1483.91|1501.71|1483.91|1501.69|1483.89|6
1651406500000|2022-05-01 12:01:40|1501.76|1483.96|1501.66|1483.86|1502.18|1484.38|1501.66|1483.86|10
1651406510000|2022-05-01 12:01:50|1501.72|1483.92|1501.72|1483.92|1501.86|1484.06|1501.72|1483.92|3
1651406520000|2022-05-01 12:02:00|1501.62|1483.82|1500.67|1482.87|1501.62|1483.82|1499.96|1482.16|25
1651406530000|2022-05-01 12:02:10|1500.6|1482.8|1499.95|1482.15|1500.7|1482.9|1499.95|1482.15|20
1651406540000|2022-05-01 12:02:20|1499.94|1482.14|1499.43|1481.63|1499.94|1482.14|1499.43|1481.63|15
1651406550000|2022-05-01 12:02:30|1499.42|1481.62|1499.69|1481.89|1499.72|1481.92|1499.42|1481.62|12
1651406560000|2022-05-01 12:02:40|1499.78|1481.98|1499.83|1482.03|1499.86|1482.06|1499.78|1481.98|8
1651406570000|2022-05-01 12:02:50|1499.82|1482.02|1499.79|1481.99|1499.85|1482.05|1499.79|1481.99|6
1651406580000|2022-05-01 12:03:00|1499.76|1481.96|1500.64|1482.84|1500.66|1482.86|1499.63|1481.83|22
1651406590000|2022-05-01 12:03:10|1500.51|1482.71|1498.94|1481.14|1500.69|1482.89|1498.73|1480.93|26
1651406600000|2022-05-01 12:03:20|1498.79|1480.99|1498.73|1480.93|1498.79|1480.99|1498.24|1480.44|20
1651406610000|2022-05-01 12:03:30|1498.74|1480.94|1499.06|1481.26|1499.7|1481.9|1498.74|1480.94|20
1651406620000|2022-05-01 12:03:40|1498.91|1481.11|1498.76|1480.96|1498.91|1481.11|1498.53|1480.73|13
1651406630000|2022-05-01 12:03:50|1498.77|1480.97|1498.21|1480.41|1498.87|1481.07|1498.21|1480.41|18
1651406640000|2022-05-01 12:04:00|1498.26|1480.46|1498.25|1480.45|1498.28|1480.48|1497.98|1480.18|10
1651406650000|2022-05-01 12:04:10|1498.17|1480.37|1499.78|1481.98|1499.78|1481.98|1498.14|1480.34|18
1651406660000|2022-05-01 12:04:20|1499.81|1482.01|1498.68|1480.88|1499.81|1482.01|1498.48|1480.68|33
1651406670000|2022-05-01 12:04:30|1498.7|1480.9|1498.37|1480.57|1498.72|1480.92|1498.36|1480.56|17
1651406680000|2022-05-01 12:04:40|1498.35|1480.55|1498.04|1480.24|1498.35|1480.55|1498.02|1480.22|5
1651406690000|2022-05-01 12:04:50|1498.05|1480.25|1498.61|1480.81|1498.83|1481.03|1498.05|1480.25|16
1651406700000|2022-05-01 12:05:00|1498.71|1480.91|1499.59|1481.79|1499.66|1481.86|1498.71|1480.91|27
1651406710000|2022-05-01 12:05:10|1499.56|1481.76|1500.23|1482.43|1500.23|1482.43|1499.54|1481.74|20
1651406720000|2022-05-01 12:05:20|1500.22|1482.42|1500.66|1482.86|1500.66|1482.86|1499.96|1482.16|19
1651406730000|2022-05-01 12:05:30|1500.64|1482.84|1499.7|1481.9|1500.64|1482.84|1499.69|1481.89|24
1651406740000|2022-05-01 12:05:40|1499.68|1481.88|1498.7|1480.9|1499.68|1481.88|1498.7|1480.9|13
1651406750000|2022-05-01 12:05:50|1498.68|1480.88|1498.77|1480.97|1498.77|1480.97|1498.68|1480.88|2
1651406760000|2022-05-01 12:06:00|1498.72|1480.92|1498.72|1480.92|1498.72|1480.92|1498.72|1480.92|1
1651406770000|2022-05-01 12:06:10|1498.74|1480.94|1498.69|1480.89|1498.8|1481|1498.63|1480.83|8
1651406780000|2022-05-01 12:06:20|1498.78|1480.98|1498.9|1481.1|1499.3|1481.5|1498.78|1480.98|16
1651406790000|2022-05-01 12:06:30|1498.89|1481.09|1498.89|1481.09|1498.91|1481.11|1498.89|1481.09|4
1651406800000|2022-05-01 12:06:40|1499.01|1481.21|1498.84|1481.04|1499.01|1481.21|1498.83|1481.03|6
1651406810000|2022-05-01 12:06:50|1498.92|1481.12|1498.85|1481.05|1498.92|1481.12|1498.84|1481.04|4
1651406820000|2022-05-01 12:07:00|1498.86|1481.06|1498.86|1481.06|1498.86|1481.06|1498.86|1481.06|1
1651406840000|2022-05-01 12:07:20|1498.82|1481.02|1498.49|1480.69|1498.82|1481.02|1498.31|1480.51|11
1651406850000|2022-05-01 12:07:30|1498.45|1480.65|1498.13|1480.33|1498.45|1480.65|1497.79|1479.99|17
1651406860000|2022-05-01 12:07:40|1498.14|1480.34|1498.14|1480.34|1498.16|1480.36|1498.09|1480.29|18
1651406870000|2022-05-01 12:07:50|1498.15|1480.35|1498.18|1480.38|1498.18|1480.38|1498.15|1480.35|3
1651406880000|2022-05-01 12:08:00|1498.17|1480.37|1497.96|1480.16|1498.17|1480.37|1497.88|1480.08|11
1651406890000|2022-05-01 12:08:10|1497.99|1480.19|1499.08|1481.28|1499.08|1481.28|1497.99|1480.19|18
1651406900000|2022-05-01 12:08:20|1499.05|1481.25|1499.06|1481.26|1499.11|1481.31|1498.77|1480.97|13
1651406910000|2022-05-01 12:08:30|1499.04|1481.24|1498.78|1480.98|1499.04|1481.24|1498.78|1480.98|8
1651406920000|2022-05-01 12:08:40|1498.79|1480.99|1498.81|1481.01|1498.85|1481.05|1498.77|1480.97|9
1651406930000|2022-05-01 12:08:50|1498.8|1481|1498.02|1480.22|1498.8|1481|1497.95|1480.15|22
1651406940000|2022-05-01 12:09:00|1497.96|1480.16|1497.55|1479.75|1497.96|1480.16|1496.94|1479.14|20
1651406950000|2022-05-01 12:09:10|1497.59|1479.79|1497.76|1479.96|1497.76|1479.96|1497.55|1479.75|7
1651406960000|2022-05-01 12:09:20|1497.75|1479.95|1497.62|1479.82|1497.79|1479.99|1497.62|1479.82|12
1651406970000|2022-05-01 12:09:30|1497.63|1479.83|1497.67|1479.87|1497.68|1479.88|1497.61|1479.81|9
1651406980000|2022-05-01 12:09:40|1497.66|1479.86|1497.68|1479.88|1497.68|1479.88|1497.64|1479.84|8
1651406990000|2022-05-01 12:09:50|1497.65|1479.85|1497.47|1479.67|1497.72|1479.92|1497.47|1479.67|17
1651407000000|2022-05-01 12:10:00|1497.36|1479.56|1497.44|1479.64|1497.46|1479.66|1496.87|1479.07|21
1651407010000|2022-05-01 12:10:10|1497.49|1479.69|1496.86|1479.06|1497.5|1479.7|1496.86|1479.06|17
1651407020000|2022-05-01 12:10:20|1496.83|1479.03|1496.85|1479.05|1496.89|1479.09|1496.82|1479.02|5
1651407030000|2022-05-01 12:10:30|1496.99|1479.19|1497.53|1479.73|1497.54|1479.74|1496.99|1479.19|11
1651407040000|2022-05-01 12:10:40|1497.51|1479.71|1497.56|1479.76|1497.57|1479.77|1497.51|1479.71|3
1651407050000|2022-05-01 12:10:50|1497.57|1479.77|1497.54|1479.74|1497.58|1479.78|1497.53|1479.73|12
1651407060000|2022-05-01 12:11:00|1497.57|1479.77|1497.13|1479.33|1497.78|1479.98|1497.13|1479.33|15
1651407070000|2022-05-01 12:11:10|1497.14|1479.34|1495.4|1477.6|1497.14|1479.34|1495.4|1477.6|23
1651407080000|2022-05-01 12:11:20|1495.39|1477.59|1496.21|1478.41|1496.21|1478.41|1494.45|1476.65|30
1651407090000|2022-05-01 12:11:30|1496.2|1478.4|1496.64|1478.84|1496.75|1478.95|1496.2|1478.4|24
1651407100000|2022-05-01 12:11:40|1496.63|1478.83|1497.3|1479.5|1497.38|1479.58|1496.63|1478.83|14
1651407110000|2022-05-01 12:11:50|1497.24|1479.44|1496.52|1478.72|1497.26|1479.46|1496.51|1478.71|21
1651407120000|2022-05-01 12:12:00|1496.58|1478.78|1496.74|1478.94|1496.74|1478.94|1496.56|1478.76|6
1651407130000|2022-05-01 12:12:10|1496.84|1479.04|1497.16|1479.36|1497.57|1479.77|1496.84|1479.04|25
1651407140000|2022-05-01 12:12:20|1497.18|1479.38|1496.8|1479|1497.34|1479.54|1496.77|1478.97|20
1651407150000|2022-05-01 12:12:30|1496.68|1478.88|1496.72|1478.92|1496.81|1479.01|1496.68|1478.88|11
1651407160000|2022-05-01 12:12:40|1496.71|1478.91|1496.6|1478.8|1496.71|1478.91|1496.6|1478.8|7
1651407170000|2022-05-01 12:12:50|1496.65|1478.85|1496.49|1478.69|1496.65|1478.85|1496.49|1478.69|3
1651407180000|2022-05-01 12:13:00|1496.55|1478.75|1496.54|1478.74|1496.61|1478.81|1496.54|1478.74|4
1651407190000|2022-05-01 12:13:10|1496.5|1478.7|1496.5|1478.7|1496.6|1478.8|1496.5|1478.7|8
1651407200000|2022-05-01 12:13:20|1496.54|1478.74|1497.4|1479.6|1497.43|1479.63|1496.5|1478.7|17
1651407210000|2022-05-01 12:13:30|1497.43|1479.63|1499.16|1481.36|1499.16|1481.36|1497.43|1479.63|21
1651407220000|2022-05-01 12:13:40|1499.14|1481.34|1499.15|1481.35|1499.15|1481.35|1499.14|1481.34|2
1651407230000|2022-05-01 12:13:50|1499.38|1481.58|1499.23|1481.43|1499.38|1481.58|1499.23|1481.43|6
1651407240000|2022-05-01 12:14:00|1499.26|1481.46|1499.48|1481.68|1499.51|1481.71|1499.23|1481.43|10
1651407250000|2022-05-01 12:14:10|1499.55|1481.75|1500.31|1482.51|1500.34|1482.54|1499.55|1481.75|10
1651407260000|2022-05-01 12:14:20|1500.32|1482.52|1501.41|1483.61|1501.44|1483.64|1500.32|1482.52|11
1651407270000|2022-05-01 12:14:30|1501.29|1483.49|1501.52|1483.72|1501.52|1483.72|1500.8|1483|21
1651407280000|2022-05-01 12:14:40|1501.53|1483.73|1501.48|1483.68|1501.72|1483.92|1501.48|1483.68|20
1651407290000|2022-05-01 12:14:50|1501.33|1483.53|1501.36|1483.56|1501.69|1483.89|1501.28|1483.48|20
1651407300000|2022-05-01 12:15:00|1501.32|1483.52|1501.55|1483.75|1501.6|1483.8|1501.11|1483.31|22
1651407310000|2022-05-01 12:15:10|1501.6|1483.8|1501.57|1483.77|1501.62|1483.82|1501.55|1483.75|7
1651407320000|2022-05-01 12:15:20|1501.49|1483.69|1501.21|1483.41|1501.49|1483.69|1501.21|1483.41|14
1651407330000|2022-05-01 12:15:30|1501.24|1483.44|1499.75|1481.95|1501.24|1483.44|1499.71|1481.91|24
1651407340000|2022-05-01 12:15:40|1499.77|1481.97|1499.47|1481.67|1499.78|1481.98|1499.47|1481.67|14
1651407350000|2022-05-01 12:15:50|1499.45|1481.65|1499.41|1481.61|1499.45|1481.65|1499.41|1481.61|6
1651407360000|2022-05-01 12:16:00|1499.39|1481.59|1499.49|1481.69|1499.6|1481.8|1499.39|1481.59|16
1651407370000|2022-05-01 12:16:10|1499.47|1481.67|1499.39|1481.59|1499.5|1481.7|1499.39|1481.59|8
1651407380000|2022-05-01 12:16:20|1499.4|1481.6|1499.41|1481.61|1499.42|1481.62|1499.4|1481.6|3
1651407390000|2022-05-01 12:16:30|1499.42|1481.62|1499.42|1481.62|1499.46|1481.66|1499.42|1481.62|4
1651407400000|2022-05-01 12:16:40|1499.41|1481.61|1499.61|1481.81|1499.67|1481.87|1499.41|1481.61|15
1651407410000|2022-05-01 12:16:50|1499.6|1481.8|1499.43|1481.63|1499.66|1481.86|1499.43|1481.63|14
1651407420000|2022-05-01 12:17:00|1499.41|1481.61|1499.32|1481.52|1499.43|1481.63|1499.32|1481.52|5
1651407430000|2022-05-01 12:17:10|1499.39|1481.59|1499.42|1481.62|1499.46|1481.66|1499.32|1481.52|6
1651407440000|2022-05-01 12:17:20|1499.39|1481.59|1499.36|1481.56|1499.45|1481.65|1499.36|1481.56|4
1651407450000|2022-05-01 12:17:30|1499.39|1481.59|1499.41|1481.61|1499.42|1481.62|1499.39|1481.59|3
1651407460000|2022-05-01 12:17:40|1499.39|1481.59|1499.32|1481.52|1499.39|1481.59|1499.32|1481.52|2
1651407470000|2022-05-01 12:17:50|1499.34|1481.54|1499.94|1482.14|1499.94|1482.14|1499.32|1481.52|13
1651407480000|2022-05-01 12:18:00|1499.96|1482.16|1499.83|1482.03|1499.98|1482.18|1499.82|1482.02|12
1651407490000|2022-05-01 12:18:10|1499.81|1482.01|1499.81|1482.01|1499.83|1482.03|1499.78|1481.98|7
1651407500000|2022-05-01 12:18:20|1499.83|1482.03|1500.41|1482.61|1500.41|1482.61|1499.81|1482.01|13
1651407510000|2022-05-01 12:18:30|1500.47|1482.67|1500.71|1482.91|1500.74|1482.94|1500.46|1482.66|12
1651407520000|2022-05-01 12:18:40|1500.68|1482.88|1501.4|1483.6|1501.4|1483.6|1500.68|1482.88|10
1651407530000|2022-05-01 12:18:50|1501.39|1483.59|1501.29|1483.49|1501.39|1483.59|1500.77|1482.97|21
1651407540000|2022-05-01 12:19:00|1501.28|1483.48|1501.35|1483.55|1501.35|1483.55|1501.28|1483.48|2
1651407550000|2022-05-01 12:19:10|1501.31|1483.51|1501.31|1483.51|1501.33|1483.53|1501.25|1483.45|9
1651407560000|2022-05-01 12:19:20|1501.32|1483.52|1501.27|1483.47|1501.32|1483.52|1501.22|1483.42|9
1651407570000|2022-05-01 12:19:30|1501.29|1483.49|1500.35|1482.55|1501.29|1483.49|1499.62|1481.82|25
1651407580000|2022-05-01 12:19:40|1500.28|1482.48|1500.29|1482.49|1500.29|1482.49|1500.28|1482.48|2
1651407590000|2022-05-01 12:19:50|1500.28|1482.48|1500.28|1482.48|1500.3|1482.5|1500.19|1482.39|10
1651407600000|2022-05-01 12:20:00|1500.29|1482.49|1500.68|1482.88|1500.68|1482.88|1500.28|1482.48|17
1651407610000|2022-05-01 12:20:10|1500.65|1482.85|1500.74|1482.94|1500.84|1483.04|1500.55|1482.75|19
1651407620000|2022-05-01 12:20:20|1500.75|1482.95|1500.79|1482.99|1500.79|1482.99|1500.74|1482.94|7
1651407630000|2022-05-01 12:20:30|1500.78|1482.98|1501.36|1483.56|1501.36|1483.56|1500.78|1482.98|12
1651407640000|2022-05-01 12:20:40|1501.34|1483.54|1501.26|1483.46|1501.39|1483.59|1501.24|1483.44|13
1651407650000|2022-05-01 12:20:50|1501.2|1483.4|1500.63|1482.83|1501.2|1483.4|1500.63|1482.83|7
1651407660000|2022-05-01 12:21:00|1500.53|1482.73|1500.76|1482.96|1500.76|1482.96|1500.53|1482.73|8
1651407670000|2022-05-01 12:21:10|1500.75|1482.95|1501.59|1483.79|1501.63|1483.83|1500.75|1482.95|24
1651407680000|2022-05-01 12:21:20|1501.58|1483.78|1501.54|1483.74|1501.6|1483.8|1501.47|1483.67|12
1651407690000|2022-05-01 12:21:30|1501.52|1483.72|1501.6|1483.8|1501.61|1483.81|1501.4|1483.6|15
1651407700000|2022-05-01 12:21:40|1501.61|1483.81|1502.26|1484.46|1502.26|1484.46|1501.57|1483.77|19
1651407710000|2022-05-01 12:21:50|1501.94|1484.14|1501.7|1483.9|1501.94|1484.14|1501.6|1483.8|10
1651407720000|2022-05-01 12:22:00|1501.73|1483.93|1501.93|1484.13|1502.16|1484.36|1501.73|1483.93|7
1651407730000|2022-05-01 12:22:10|1501.72|1483.92|1501.88|1484.08|1501.88|1484.08|1501.59|1483.79|8
1651407740000|2022-05-01 12:22:20|1501.9|1484.1|1501.91|1484.11|1502.23|1484.43|1501.83|1484.03|8
1651407760000|2022-05-01 12:22:40|1501.93|1484.13|1502.23|1484.43|1502.23|1484.43|1501.93|1484.13|2
1651407770000|2022-05-01 12:22:50|1502.24|1484.44|1501.94|1484.14|1502.24|1484.44|1501.91|1484.11|4
1651407780000|2022-05-01 12:23:00|1501.93|1484.13|1501.63|1483.83|1501.93|1484.13|1501.61|1483.81|17
1651407790000|2022-05-01 12:23:10|1501.66|1483.86|1501.93|1484.13|1501.93|1484.13|1501.65|1483.85|6
1651407800000|2022-05-01 12:23:20|1501.91|1484.11|1502.26|1484.46|1502.26|1484.46|1501.91|1484.11|6
1651407810000|2022-05-01 12:23:30|1502.2|1484.4|1501.93|1484.13|1502.26|1484.46|1501.93|1484.13|5
1651407820000|2022-05-01 12:23:40|1501.94|1484.14|1502.78|1484.98|1502.78|1484.98|1501.94|1484.14|11
1651407830000|2022-05-01 12:23:50|1502.77|1484.97|1503.49|1485.69|1503.49|1485.69|1502.77|1484.97|8
1651407840000|2022-05-01 12:24:00|1503.43|1485.63|1506.25|1488.45|1506.25|1488.45|1503.43|1485.63|27
1651407850000|2022-05-01 12:24:10|1506.26|1488.46|1507.52|1489.72|1507.79|1489.99|1506.23|1488.43|30
1651407860000|2022-05-01 12:24:20|1507.42|1489.62|1507.21|1489.41|1507.42|1489.62|1507.01|1489.21|27
1651407870000|2022-05-01 12:24:30|1507.23|1489.43|1507.78|1489.98|1507.87|1490.07|1507.23|1489.43|26
1651407880000|2022-05-01 12:24:40|1507.79|1489.99|1508.2|1490.4|1508.2|1490.4|1507.79|1489.99|6
1651407890000|2022-05-01 12:24:50|1508.13|1490.33|1508.33|1490.53|1508.45|1490.65|1508|1490.2|7
1651407900000|2022-05-01 12:25:00|1508.38|1490.58|1508.38|1490.58|1508.38|1490.58|1508.38|1490.58|1
1651407910000|2022-05-01 12:25:10|1508.41|1490.61|1508.47|1490.67|1508.47|1490.67|1508.39|1490.59|4
1651407920000|2022-05-01 12:25:20|1508.48|1490.68|1510.44|1492.64|1510.6|1492.8|1508.48|1490.68|29
1651407930000|2022-05-01 12:25:30|1510.46|1492.66|1510.43|1492.63|1510.59|1492.79|1510.43|1492.63|15
1651407940000|2022-05-01 12:25:40|1510.46|1492.66|1509.52|1491.72|1510.55|1492.75|1509.52|1491.72|17
1651407950000|2022-05-01 12:25:50|1509.48|1491.68|1508.45|1490.65|1509.48|1491.68|1507.93|1490.13|26
1651407960000|2022-05-01 12:26:00|1508.43|1490.63|1509.43|1491.63|1509.44|1491.64|1508.43|1490.63|18
1651407970000|2022-05-01 12:26:10|1509.4|1491.6|1508.89|1491.09|1509.4|1491.6|1508.86|1491.06|12
1651407980000|2022-05-01 12:26:20|1508.92|1491.12|1508.87|1491.07|1508.92|1491.12|1508.8|1491|15
1651407990000|2022-05-01 12:26:30|1508.9|1491.1|1508.5|1490.7|1508.94|1491.14|1508.5|1490.7|19
1651408000000|2022-05-01 12:26:40|1508.49|1490.69|1506.8|1489|1508.49|1490.69|1506.8|1489|34
1651408010000|2022-05-01 12:26:50|1506.82|1489.02|1506.71|1488.91|1506.82|1489.02|1506.47|1488.67|19
1651408020000|2022-05-01 12:27:00|1506.7|1488.9|1507.33|1489.53|1507.58|1489.78|1506.66|1488.86|23
1651408030000|2022-05-01 12:27:10|1507.3|1489.5|1507.56|1489.76|1507.56|1489.76|1506.79|1488.99|25
1651408040000|2022-05-01 12:27:20|1507.57|1489.77|1507.47|1489.67|1507.58|1489.78|1507.46|1489.66|13
1651408050000|2022-05-01 12:27:30|1507.51|1489.71|1507.83|1490.03|1507.83|1490.03|1507.51|1489.71|6
1651408060000|2022-05-01 12:27:40|1507.85|1490.05|1508.19|1490.39|1508.19|1490.39|1507.85|1490.05|4
1651408070000|2022-05-01 12:27:50|1508.32|1490.52|1507.52|1489.72|1508.32|1490.52|1507.52|1489.72|17
1651408080000|2022-05-01 12:28:00|1507.51|1489.71|1508.15|1490.35|1508.24|1490.44|1507.47|1489.67|16
1651408090000|2022-05-01 12:28:10|1508.16|1490.36|1507.6|1489.8|1508.2|1490.4|1507.6|1489.8|13
1651408100000|2022-05-01 12:28:20|1507.59|1489.79|1508.14|1490.34|1508.14|1490.34|1507.45|1489.65|13
1651408110000|2022-05-01 12:28:30|1508.15|1490.35|1508.28|1490.48|1508.34|1490.54|1508.14|1490.34|9
1651408120000|2022-05-01 12:28:40|1508.27|1490.47|1507.44|1489.64|1508.27|1490.47|1507.44|1489.64|11
1651408130000|2022-05-01 12:28:50|1507.43|1489.63|1506.67|1488.87|1507.46|1489.66|1506.67|1488.87|13
1651408140000|2022-05-01 12:29:00|1506.72|1488.92|1506.55|1488.75|1506.72|1488.92|1506.55|1488.75|8
1651408150000|2022-05-01 12:29:10|1506.45|1488.65|1506.47|1488.67|1506.64|1488.84|1506.39|1488.59|16
1651408160000|2022-05-01 12:29:20|1506.48|1488.68|1507.42|1489.62|1507.43|1489.63|1506.48|1488.68|11
1651408170000|2022-05-01 12:29:30|1507.4|1489.6|1507.35|1489.55|1507.46|1489.66|1507.35|1489.55|14
1651408180000|2022-05-01 12:29:40|1507.37|1489.57|1507.4|1489.6|1507.46|1489.66|1507.37|1489.57|7
1651408190000|2022-05-01 12:29:50|1507.39|1489.59|1507.3|1489.5|1507.48|1489.68|1507.24|1489.44|13
1651408200000|2022-05-01 12:30:00|1507.29|1489.49|1508.19|1490.39|1508.23|1490.43|1507.29|1489.49|18
1651408210000|2022-05-01 12:30:10|1508.2|1490.4|1508.19|1490.39|1508.2|1490.4|1508.12|1490.32|6
1651408220000|2022-05-01 12:30:20|1508.2|1490.4|1508.19|1490.39|1508.23|1490.43|1508.19|1490.39|4
1651408240000|2022-05-01 12:30:40|1508.32|1490.52|1508.35|1490.55|1508.35|1490.55|1508.32|1490.52|3
1651408250000|2022-05-01 12:30:50|1508.34|1490.54|1508.38|1490.58|1508.42|1490.62|1508.33|1490.53|8
1651408260000|2022-05-01 12:31:00|1508.41|1490.61|1508.41|1490.61|1508.41|1490.61|1508.34|1490.54|17
1651408270000|2022-05-01 12:31:10|1508.37|1490.57|1507.89|1490.09|1508.41|1490.61|1507.88|1490.08|13
1651408280000|2022-05-01 12:31:20|1507.9|1490.1|1508.45|1490.65|1508.49|1490.69|1507.9|1490.1|13
1651408290000|2022-05-01 12:31:30|1508.41|1490.61|1507.71|1489.91|1508.42|1490.62|1507.71|1489.91|7
1651408300000|2022-05-01 12:31:40|1507.68|1489.88|1507.66|1489.86|1507.76|1489.96|1507.66|1489.86|4
1651408310000|2022-05-01 12:31:50|1507.7|1489.9|1506.71|1488.91|1507.77|1489.97|1506.71|1488.91|19
1651408320000|2022-05-01 12:32:00|1506.68|1488.88|1504.95|1487.15|1506.68|1488.88|1504.82|1487.02|26
1651408330000|2022-05-01 12:32:10|1504.98|1487.18|1503.19|1485.39|1504.99|1487.19|1503.19|1485.39|28
1651408340000|2022-05-01 12:32:20|1503.08|1485.28|1503.31|1485.51|1503.57|1485.77|1502.43|1484.63|26
1651408350000|2022-05-01 12:32:30|1503.32|1485.52|1503.38|1485.58|1503.46|1485.66|1503.32|1485.52|17
1651408360000|2022-05-01 12:32:40|1503.41|1485.61|1503.39|1485.59|1503.49|1485.69|1503.29|1485.49|17
1651408370000|2022-05-01 12:32:50|1503.38|1485.58|1503.47|1485.67|1503.56|1485.76|1503.37|1485.57|12
1651408380000|2022-05-01 12:33:00|1503.49|1485.69|1503.1|1485.3|1503.49|1485.69|1503.1|1485.3|13
1651408390000|2022-05-01 12:33:10|1502.77|1484.97|1502.7|1484.9|1502.8|1485|1502.7|1484.9|11
1651408400000|2022-05-01 12:33:20|1502.69|1484.89|1502.51|1484.71|1502.69|1484.89|1502.51|1484.71|6
1651408410000|2022-05-01 12:33:30|1502.53|1484.73|1502.53|1484.73|1502.57|1484.77|1502.53|1484.73|5
1651408430000|2022-05-01 12:33:50|1502.57|1484.77|1502.79|1484.99|1502.92|1485.12|1502.57|1484.77|7
1651408440000|2022-05-01 12:34:00|1502.73|1484.93|1502.54|1484.74|1502.73|1484.93|1502.54|1484.74|12
1651408450000|2022-05-01 12:34:10|1502.48|1484.68|1501.58|1483.78|1502.48|1484.68|1501.58|1483.78|12
1651408460000|2022-05-01 12:34:20|1501.55|1483.75|1501.39|1483.59|1501.55|1483.75|1501.39|1483.59|3
1651408470000|2022-05-01 12:34:30|1501.4|1483.6|1502.49|1484.69|1502.98|1485.18|1501.4|1483.6|30
1651408480000|2022-05-01 12:34:40|1502.47|1484.67|1502.4|1484.6|1502.47|1484.67|1502.37|1484.57|19
1651408490000|2022-05-01 12:34:50|1502.37|1484.57|1502.39|1484.59|1502.44|1484.64|1502.37|1484.57|12
1651408500000|2022-05-01 12:35:00|1502.32|1484.52|1502.47|1484.67|1502.49|1484.69|1502.28|1484.48|16
1651408510000|2022-05-01 12:35:10|1502.58|1484.78|1503.94|1486.14|1503.94|1486.14|1502.55|1484.75|23
1651408520000|2022-05-01 12:35:20|1503.95|1486.15|1503.62|1485.82|1504.15|1486.35|1503.62|1485.82|14
1651408530000|2022-05-01 12:35:30|1503.5|1485.7|1503.49|1485.69|1503.5|1485.7|1503.49|1485.69|2
1651408540000|2022-05-01 12:35:40|1503.5|1485.7|1503.44|1485.64|1503.55|1485.75|1503.44|1485.64|9
1651408550000|2022-05-01 12:35:50|1503.48|1485.68|1503.5|1485.7|1503.55|1485.75|1503.45|1485.65|10
1651408560000|2022-05-01 12:36:00|1503.53|1485.73|1502.91|1485.11|1503.55|1485.75|1502.9|1485.1|16
1651408570000|2022-05-01 12:36:10|1502.88|1485.08|1503.3|1485.5|1503.48|1485.68|1502.88|1485.08|20
1651408580000|2022-05-01 12:36:20|1503.29|1485.49|1503.25|1485.45|1503.34|1485.54|1502.87|1485.07|18
1651408590000|2022-05-01 12:36:30|1503.2|1485.4|1503.36|1485.56|1503.36|1485.56|1503.18|1485.38|12
1651408600000|2022-05-01 12:36:40|1503.35|1485.55|1503.34|1485.54|1503.37|1485.57|1503.34|1485.54|8
1651408610000|2022-05-01 12:36:50|1503.33|1485.53|1503.33|1485.53|1503.35|1485.55|1503.32|1485.52|8
1651408620000|2022-05-01 12:37:00|1503.34|1485.54|1503.31|1485.51|1503.35|1485.55|1503.31|1485.51|7
1651408630000|2022-05-01 12:37:10|1503.3|1485.5|1503.26|1485.46|1503.31|1485.51|1503.2|1485.4|6
1651408650000|2022-05-01 12:37:30|1503.28|1485.48|1503.35|1485.55|1503.54|1485.74|1503.28|1485.48|16
1651408660000|2022-05-01 12:37:40|1503.37|1485.57|1503.62|1485.82|1503.76|1485.96|1503.36|1485.56|12
1651408670000|2022-05-01 12:37:50|1503.68|1485.88|1503.21|1485.41|1503.76|1485.96|1503.21|1485.41|11
1651408680000|2022-05-01 12:38:00|1503.19|1485.39|1503.16|1485.36|1503.19|1485.39|1503.16|1485.36|3
1651408690000|2022-05-01 12:38:10|1503.15|1485.35|1502.97|1485.17|1503.15|1485.35|1502.95|1485.15|6
1651408700000|2022-05-01 12:38:20|1502.96|1485.16|1502.95|1485.15|1502.96|1485.16|1502.95|1485.15|2
1651408710000|2022-05-01 12:38:30|1502.9|1485.1|1502.85|1485.05|1502.96|1485.16|1502.85|1485.05|6
1651408720000|2022-05-01 12:38:40|1502.84|1485.04|1502.53|1484.73|1502.84|1485.04|1502.5|1484.7|7
1651408730000|2022-05-01 12:38:50|1502.44|1484.64|1502.46|1484.66|1502.46|1484.66|1502.39|1484.59|3
1651408740000|2022-05-01 12:39:00|1502.54|1484.74|1502.67|1484.87|1502.69|1484.89|1502.54|1484.74|7
1651408750000|2022-05-01 12:39:10|1502.66|1484.86|1502.66|1484.86|1502.66|1484.86|1502.66|1484.86|1
1651408760000|2022-05-01 12:39:20|1502.67|1484.87|1503.13|1485.33|1503.14|1485.34|1502.67|1484.87|12
1651408770000|2022-05-01 12:39:30|1503.11|1485.31|1502.83|1485.03|1503.12|1485.32|1502.82|1485.02|9
1651408780000|2022-05-01 12:39:40|1502.82|1485.02|1501.62|1483.82|1502.82|1485.02|1501.57|1483.77|25
1651408790000|2022-05-01 12:39:50|1502.2|1484.4|1502.34|1484.54|1502.35|1484.55|1502.2|1484.4|8
1651408800000|2022-05-01 12:40:00|1502.37|1484.57|1503.14|1485.34|1503.14|1485.34|1502.37|1484.57|10
1651408810000|2022-05-01 12:40:10|1503.15|1485.35|1503.17|1485.37|1503.18|1485.38|1503.13|1485.33|9
1651408820000|2022-05-01 12:40:20|1503.27|1485.47|1503.25|1485.45|1503.56|1485.76|1503.21|1485.41|9
1651408830000|2022-05-01 12:40:30|1503.26|1485.46|1503.59|1485.79|1503.59|1485.79|1503.26|1485.46|10
1651408840000|2022-05-01 12:40:40|1503.54|1485.74|1503.66|1485.86|1503.66|1485.86|1503.54|1485.74|18
1651408850000|2022-05-01 12:40:50|1503.52|1485.72|1503.69|1485.89|1503.75|1485.95|1503.47|1485.67|11
1651408860000|2022-05-01 12:41:00|1503.71|1485.91|1503.73|1485.93|1503.75|1485.95|1503.71|1485.91|9
1651408870000|2022-05-01 12:41:10|1503.74|1485.94|1504.45|1486.65|1504.63|1486.83|1503.71|1485.91|14
1651408880000|2022-05-01 12:41:20|1504.44|1486.64|1504.22|1486.42|1504.44|1486.64|1503.71|1485.91|15
1651408890000|2022-05-01 12:41:30|1504.26|1486.46|1504.22|1486.42|1504.26|1486.46|1504.22|1486.42|2
1651408900000|2022-05-01 12:41:40|1504.4|1486.6|1504.4|1486.6|1504.4|1486.6|1504.38|1486.58|3
1651408910000|2022-05-01 12:41:50|1504.25|1486.45|1504.25|1486.45|1504.25|1486.45|1504.25|1486.45|1
1651408930000|2022-05-01 12:42:10|1503.91|1486.11|1503.77|1485.97|1503.91|1486.11|1503.77|1485.97|4
1651408940000|2022-05-01 12:42:20|1503.68|1485.88|1503.68|1485.88|1503.68|1485.88|1503.57|1485.77|4
1651408950000|2022-05-01 12:42:30|1503.67|1485.87|1503.59|1485.79|1503.67|1485.87|1503.59|1485.79|3
1651408960000|2022-05-01 12:42:40|1503.56|1485.76|1503.52|1485.72|1503.56|1485.76|1503.52|1485.72|2
1651408970000|2022-05-01 12:42:50|1503.4|1485.6|1503.38|1485.58|1503.4|1485.6|1503.36|1485.56|3
1651408980000|2022-05-01 12:43:00|1503.35|1485.55|1503.41|1485.61|1503.41|1485.61|1503.35|1485.55|3
1651408990000|2022-05-01 12:43:10|1503.37|1485.57|1503.44|1485.64|1503.59|1485.79|1503.37|1485.57|10
1651409000000|2022-05-01 12:43:20|1503.51|1485.71|1503.58|1485.78|1503.59|1485.79|1503.51|1485.71|7
1651409010000|2022-05-01 12:43:30|1503.59|1485.79|1503.68|1485.88|1503.73|1485.93|1503.59|1485.79|8
1651409020000|2022-05-01 12:43:40|1503.71|1485.91|1503.79|1485.99|1503.84|1486.04|1503.69|1485.89|8
1651409030000|2022-05-01 12:43:50|1503.81|1486.01|1503.83|1486.03|1503.83|1486.03|1503.81|1486.01|2
1651409040000|2022-05-01 12:44:00|1503.84|1486.04|1503.71|1485.91|1503.84|1486.04|1503.71|1485.91|4
1651409060000|2022-05-01 12:44:20|1503.74|1485.94|1504.52|1486.72|1504.52|1486.72|1503.74|1485.94|11
1651409070000|2022-05-01 12:44:30|1504.51|1486.71|1504.65|1486.85|1504.66|1486.86|1504.42|1486.62|16
1651409080000|2022-05-01 12:44:40|1504.64|1486.84|1504.67|1486.87|1504.7|1486.9|1504.62|1486.82|11
1651409090000|2022-05-01 12:44:50|1504.65|1486.85|1504.7|1486.9|1504.7|1486.9|1504.65|1486.85|5
1651409100000|2022-05-01 12:45:00|1504.67|1486.87|1504.75|1486.95|1504.79|1486.99|1504.67|1486.87|9
1651409110000|2022-05-01 12:45:10|1504.73|1486.93|1504.66|1486.86|1504.75|1486.95|1504.66|1486.86|4
1651409120000|2022-05-01 12:45:20|1504.63|1486.83|1503.82|1486.02|1504.66|1486.86|1503.66|1485.86|28
1651409130000|2022-05-01 12:45:30|1503.81|1486.01|1503.65|1485.85|1503.82|1486.02|1503.65|1485.85|5
1651409140000|2022-05-01 12:45:40|1503.75|1485.95|1503.63|1485.83|1503.78|1485.98|1503.63|1485.83|7
1651409150000|2022-05-01 12:45:50|1503.73|1485.93|1503.81|1486.01|1503.81|1486.01|1503.73|1485.93|4
1651409160000|2022-05-01 12:46:00|1503.82|1486.02|1504.22|1486.42|1504.22|1486.42|1503.82|1486.02|8
1651409170000|2022-05-01 12:46:10|1504.24|1486.44|1504.2|1486.4|1504.24|1486.44|1504.18|1486.38|10
1651409180000|2022-05-01 12:46:20|1504.18|1486.38|1504.28|1486.48|1504.28|1486.48|1504.18|1486.38|13
1651409190000|2022-05-01 12:46:30|1504.23|1486.43|1504.22|1486.42|1504.24|1486.44|1504.21|1486.41|11
1651409200000|2022-05-01 12:46:40|1504.21|1486.41|1504.22|1486.42|1504.24|1486.44|1504.21|1486.41|13
1651409210000|2022-05-01 12:46:50|1504.23|1486.43|1502.92|1485.12|1504.23|1486.43|1502.92|1485.12|13
1651409220000|2022-05-01 12:47:00|1502.89|1485.09|1502.91|1485.11|1502.92|1485.12|1502.89|1485.09|3
1651409240000|2022-05-01 12:47:20|1502.78|1484.98|1502.08|1484.28|1502.78|1484.98|1502.08|1484.28|18
1651409250000|2022-05-01 12:47:30|1502.05|1484.25|1501.65|1483.85|1502.06|1484.26|1501.37|1483.57|17
1651409260000|2022-05-01 12:47:40|1501.67|1483.87|1501.65|1483.85|1501.71|1483.91|1501.56|1483.76|18
1651409270000|2022-05-01 12:47:50|1501.53|1483.73|1501.66|1483.86|1501.66|1483.86|1501.51|1483.71|10
1651409280000|2022-05-01 12:48:00|1501.54|1483.74|1501.54|1483.74|1501.56|1483.76|1501.54|1483.74|3
1651409290000|2022-05-01 12:48:10|1501.59|1483.79|1501.56|1483.76|1501.8|1484|1501.56|1483.76|16
1651409300000|2022-05-01 12:48:20|1501.65|1483.85|1501.47|1483.67|1501.65|1483.85|1501.4|1483.6|13
1651409310000|2022-05-01 12:48:30|1501.39|1483.59|1502.24|1484.44|1502.26|1484.46|1501.37|1483.57|14
1651409320000|2022-05-01 12:48:40|1502.2|1484.4|1502.08|1484.28|1502.23|1484.43|1502.07|1484.27|15
1651409330000|2022-05-01 12:48:50|1502.09|1484.29|1502.03|1484.23|1502.09|1484.29|1502.02|1484.22|6
1651409340000|2022-05-01 12:49:00|1501.97|1484.17|1500.63|1482.83|1501.97|1484.17|1500.62|1482.82|26
1651409350000|2022-05-01 12:49:10|1500.62|1482.82|1499.54|1481.74|1500.62|1482.82|1499.52|1481.72|16
1651409360000|2022-05-01 12:49:20|1499.52|1481.72|1498.64|1480.84|1499.54|1481.74|1498.41|1480.61|27
1651409370000|2022-05-01 12:49:30|1498.94|1481.14|1498.75|1480.95|1499.27|1481.47|1498.55|1480.75|20
1651409380000|2022-05-01 12:49:40|1498.71|1480.91|1500.38|1482.58|1500.38|1482.58|1498.69|1480.89|20
1651409390000|2022-05-01 12:49:50|1500.39|1482.59|1500.25|1482.45|1500.46|1482.66|1500.25|1482.45|17
1651409400000|2022-05-01 12:50:00|1500.22|1482.42|1499.44|1481.64|1500.22|1482.42|1499.42|1481.62|13
1651409410000|2022-05-01 12:50:10|1499.45|1481.65|1498.72|1480.92|1499.45|1481.65|1498.59|1480.79|18
1651409420000|2022-05-01 12:50:20|1498.79|1480.99|1498.65|1480.85|1498.82|1481.02|1498.59|1480.79|8
1651409430000|2022-05-01 12:50:30|1498.61|1480.81|1498.93|1481.13|1498.93|1481.13|1498.61|1480.81|8
1651409440000|2022-05-01 12:50:40|1499.35|1481.55|1499.45|1481.65|1499.45|1481.65|1499.22|1481.42|13
1651409450000|2022-05-01 12:50:50|1499.41|1481.61|1499.5|1481.7|1499.52|1481.72|1499.41|1481.61|7
1651409460000|2022-05-01 12:51:00|1499.39|1481.59|1499.96|1482.16|1499.96|1482.16|1499.39|1481.59|14
1651409470000|2022-05-01 12:51:10|1500.18|1482.38|1501.41|1483.61|1501.41|1483.61|1500.18|1482.38|14
1651409480000|2022-05-01 12:51:20|1501.43|1483.63|1501.43|1483.63|1501.43|1483.63|1501.43|1483.63|1
1651409490000|2022-05-01 12:51:30|1501.41|1483.61|1502.54|1484.74|1502.54|1484.74|1501.41|1483.61|18
1651409500000|2022-05-01 12:51:40|1502.61|1484.81|1502.19|1484.39|1503.31|1485.51|1502.16|1484.36|19
1651409510000|2022-05-01 12:51:50|1502.1|1484.3|1501.58|1483.78|1502.1|1484.3|1501.45|1483.65|26
1651409520000|2022-05-01 12:52:00|1501.55|1483.75|1501.52|1483.72|1501.55|1483.75|1501.35|1483.55|17
1651409530000|2022-05-01 12:52:10|1501.5|1483.7|1501.6|1483.8|1501.6|1483.8|1501.46|1483.66|9
1651409540000|2022-05-01 12:52:20|1501.49|1483.69|1501.69|1483.89|1501.76|1483.96|1501.36|1483.56|19
1651409550000|2022-05-01 12:52:30|1501.7|1483.9|1501.53|1483.73|1501.78|1483.98|1501.46|1483.66|17
1651409560000|2022-05-01 12:52:40|1501.5|1483.7|1503.24|1485.44|1503.37|1485.57|1501.5|1483.7|27
1651409570000|2022-05-01 12:52:50|1502.96|1485.16|1502.44|1484.64|1502.96|1485.16|1502.36|1484.56|15
1651409580000|2022-05-01 12:53:00|1502.41|1484.61|1501.32|1483.52|1502.41|1484.61|1501.31|1483.51|17
1651409590000|2022-05-01 12:53:10|1501.31|1483.51|1500.62|1482.82|1501.32|1483.52|1500.62|1482.82|11
1651409600000|2022-05-01 12:53:20|1500.6|1482.8|1500.39|1482.59|1500.61|1482.81|1500.39|1482.59|11
1651409610000|2022-05-01 12:53:30|1500.38|1482.58|1500.39|1482.59|1500.4|1482.6|1500.38|1482.58|9
1651409620000|2022-05-01 12:53:40|1500.37|1482.57|1500.42|1482.62|1500.65|1482.85|1500.37|1482.57|15
1651409630000|2022-05-01 12:53:50|1500.45|1482.65|1500.54|1482.74|1500.57|1482.77|1500.4|1482.6|11
1651409640000|2022-05-01 12:54:00|1500.48|1482.68|1500.45|1482.65|1500.54|1482.74|1500.45|1482.65|17
1651409650000|2022-05-01 12:54:10|1500.29|1482.49|1499.54|1481.74|1500.29|1482.49|1499.51|1481.71|14
1651409660000|2022-05-01 12:54:20|1499.55|1481.75|1499.51|1481.71|1499.55|1481.75|1499.49|1481.69|8
1651409670000|2022-05-01 12:54:30|1499.44|1481.64|1499.29|1481.49|1499.44|1481.64|1499.29|1481.49|9
1651409680000|2022-05-01 12:54:40|1499.3|1481.5|1499.2|1481.4|1499.38|1481.58|1499.2|1481.4|13
1651409690000|2022-05-01 12:54:50|1499.21|1481.41|1499.61|1481.81|1499.61|1481.81|1499.2|1481.4|17
1651409700000|2022-05-01 12:55:00|1499.62|1481.82|1500.14|1482.34|1500.33|1482.53|1499.47|1481.67|22
1651409710000|2022-05-01 12:55:10|1500.11|1482.31|1499.55|1481.75|1500.11|1482.31|1499.51|1481.71|11
1651409720000|2022-05-01 12:55:20|1499.56|1481.76|1499.55|1481.75|1499.56|1481.76|1499.54|1481.74|7
1651409730000|2022-05-01 12:55:30|1499.53|1481.73|1499.52|1481.72|1499.53|1481.73|1499.52|1481.72|2
1651409740000|2022-05-01 12:55:40|1499.54|1481.74|1499.54|1481.74|1499.54|1481.74|1499.54|1481.74|1
1651409750000|2022-05-01 12:55:50|1499.52|1481.72|1499.42|1481.62|1499.52|1481.72|1499.41|1481.61|10
1651409760000|2022-05-01 12:56:00|1499.41|1481.61|1499.32|1481.52|1499.43|1481.63|1499.3|1481.5|7
1651409770000|2022-05-01 12:56:10|1499.33|1481.53|1499.32|1481.52|1499.33|1481.53|1499.32|1481.52|4
1651409780000|2022-05-01 12:56:20|1499.33|1481.53|1499.32|1481.52|1499.33|1481.53|1499.32|1481.52|2
1651409790000|2022-05-01 12:56:30|1499.33|1481.53|1499.77|1481.97|1499.77|1481.97|1499.33|1481.53|11
1651409800000|2022-05-01 12:56:40|1499.74|1481.94|1500.15|1482.35|1500.15|1482.35|1499.43|1481.63|15
1651409810000|2022-05-01 12:56:50|1500.37|1482.57|1500.38|1482.58|1500.39|1482.59|1500.36|1482.56|6
1651409820000|2022-05-01 12:57:00|1500.24|1482.44|1500.48|1482.68|1500.49|1482.69|1500.24|1482.44|4
1651409830000|2022-05-01 12:57:10|1500.5|1482.7|1500.5|1482.7|1500.5|1482.7|1500.5|1482.7|1
1651409850000|2022-05-01 12:57:30|1500.52|1482.72|1500.52|1482.72|1500.56|1482.76|1500.51|1482.71|7
1651409870000|2022-05-01 12:57:50|1500.59|1482.79|1502.29|1484.49|1502.29|1484.49|1500.5|1482.7|12
1651409880000|2022-05-01 12:58:00|1502.45|1484.65|1503.37|1485.57|1503.53|1485.73|1502.42|1484.62|13
1651409890000|2022-05-01 12:58:10|1503.38|1485.58|1503.39|1485.59|1503.48|1485.68|1503.37|1485.57|4
1651409900000|2022-05-01 12:58:20|1503.4|1485.6|1504.54|1486.74|1504.55|1486.75|1503.4|1485.6|11
1651409910000|2022-05-01 12:58:30|1504.38|1486.58|1504.42|1486.62|1504.44|1486.64|1504.36|1486.56|8
1651409920000|2022-05-01 12:58:40|1504.34|1486.54|1503.53|1485.73|1504.34|1486.54|1503.4|1485.6|15
1651409930000|2022-05-01 12:58:50|1503.55|1485.75|1503.25|1485.45|1504.26|1486.46|1503.25|1485.45|21
1651409940000|2022-05-01 12:59:00|1503.23|1485.43|1502.42|1484.62|1503.27|1485.47|1502.39|1484.59|16
1651409950000|2022-05-01 12:59:10|1502.26|1484.46|1502.47|1484.67|1502.47|1484.67|1502.26|1484.46|12
1651409960000|2022-05-01 12:59:20|1502.68|1484.88|1502.72|1484.92|1502.81|1485.01|1502.52|1484.72|18
1651409970000|2022-05-01 12:59:30|1503.17|1485.37|1503.41|1485.61|1503.5|1485.7|1503.17|1485.37|18
1651409980000|2022-05-01 12:59:40|1503.39|1485.59|1503.45|1485.65|1503.45|1485.65|1503.38|1485.58|5
1651409990000|2022-05-01 12:59:50|1503.43|1485.63|1504.38|1486.58|1504.56|1486.76|1503.43|1485.63|18
1651410000000|2022-05-01 13:00:00|1504.39|1486.59|1506.11|1488.31|1506.11|1488.31|1504.39|1486.59|20
1651410010000|2022-05-01 13:00:10|1506.2|1488.4|1507.44|1489.64|1507.47|1489.67|1506.2|1488.4|25
1651410020000|2022-05-01 13:00:20|1507.45|1489.65|1508.33|1490.53|1508.33|1490.53|1507.43|1489.63|14
1651410030000|2022-05-01 13:00:30|1508.49|1490.69|1507.38|1489.58|1508.49|1490.69|1507.37|1489.57|22
1651410040000|2022-05-01 13:00:40|1507.39|1489.59|1507.34|1489.54|1507.39|1489.59|1506.69|1488.89|21
1651410050000|2022-05-01 13:00:50|1507.35|1489.55|1508.36|1490.56|1508.36|1490.56|1507.35|1489.55|18
1651410060000|2022-05-01 13:01:00|1508.44|1490.64|1508.32|1490.52|1508.44|1490.64|1508.32|1490.52|5
1651410070000|2022-05-01 13:01:10|1508.33|1490.53|1507.81|1490.01|1508.4|1490.6|1507.79|1489.99|16
1651410080000|2022-05-01 13:01:20|1507.82|1490.02|1506.66|1488.86|1507.82|1490.02|1506.66|1488.86|15
1651410090000|2022-05-01 13:01:30|1506.67|1488.87|1506.68|1488.88|1506.68|1488.88|1506.65|1488.85|4
1651410100000|2022-05-01 13:01:40|1506.7|1488.9|1507.38|1489.58|1507.42|1489.62|1506.66|1488.86|17
1651410110000|2022-05-01 13:01:50|1507.48|1489.68|1507.53|1489.73|1507.56|1489.76|1507.45|1489.65|8
1651410120000|2022-05-01 13:02:00|1507.56|1489.76|1507.39|1489.59|1507.56|1489.76|1507.29|1489.49|13
1651410130000|2022-05-01 13:02:10|1507.38|1489.58|1507.45|1489.65|1507.49|1489.69|1507.36|1489.56|13
1651410140000|2022-05-01 13:02:20|1507.56|1489.76|1507.63|1489.83|1507.63|1489.83|1507.55|1489.75|4
1651410150000|2022-05-01 13:02:30|1507.62|1489.82|1507.58|1489.78|1507.62|1489.82|1507.43|1489.63|8
1651410160000|2022-05-01 13:02:40|1507.57|1489.77|1507.57|1489.77|1507.57|1489.77|1507.57|1489.77|1
1651410180000|2022-05-01 13:03:00|1507.42|1489.62|1507.08|1489.28|1507.42|1489.62|1507.04|1489.24|11
1651410190000|2022-05-01 13:03:10|1507.32|1489.52|1507.36|1489.56|1507.36|1489.56|1507.32|1489.52|3
1651410200000|2022-05-01 13:03:20|1507.33|1489.53|1506.62|1488.82|1507.36|1489.56|1506.62|1488.82|9
1651410210000|2022-05-01 13:03:30|1506.61|1488.81|1506.37|1488.57|1506.61|1488.81|1505.49|1487.69|18
1651410220000|2022-05-01 13:03:40|1506.35|1488.55|1505.58|1487.78|1506.35|1488.55|1505.58|1487.78|10
1651410230000|2022-05-01 13:03:50|1505.5|1487.7|1505.62|1487.82|1505.62|1487.82|1505.48|1487.68|9
1651410240000|2022-05-01 13:04:00|1505.55|1487.75|1505.43|1487.63|1505.55|1487.75|1505.39|1487.59|7
1651410250000|2022-05-01 13:04:10|1505.44|1487.64|1505.32|1487.52|1505.44|1487.64|1505.3|1487.5|15
1651410260000|2022-05-01 13:04:20|1505.36|1487.56|1505.33|1487.53|1505.37|1487.57|1505.33|1487.53|5
1651410270000|2022-05-01 13:04:30|1505.34|1487.54|1505.23|1487.43|1505.35|1487.55|1505.23|1487.43|15
1651410280000|2022-05-01 13:04:40|1505.22|1487.42|1505.34|1487.54|1505.39|1487.59|1505.22|1487.42|15
1651410290000|2022-05-01 13:04:50|1505.32|1487.52|1504.67|1486.87|1505.32|1487.52|1504.65|1486.85|13
1651410300000|2022-05-01 13:05:00|1504.68|1486.88|1504.64|1486.84|1504.77|1486.97|1504.62|1486.82|10
1651410310000|2022-05-01 13:05:10|1504.7|1486.9|1504.72|1486.92|1504.74|1486.94|1504.7|1486.9|4
1651410320000|2022-05-01 13:05:20|1504.65|1486.85|1504.7|1486.9|1504.72|1486.92|1504.61|1486.81|15
1651410330000|2022-05-01 13:05:30|1504.79|1486.99|1505.45|1487.65|1505.71|1487.91|1504.79|1486.99|21
1651410340000|2022-05-01 13:05:40|1505.44|1487.64|1505.73|1487.93|1505.73|1487.93|1505.44|1487.64|10
1651410350000|2022-05-01 13:05:50|1505.75|1487.95|1505.67|1487.87|1505.75|1487.95|1505.66|1487.86|8
1651410360000|2022-05-01 13:06:00|1505.7|1487.9|1505.51|1487.71|1505.7|1487.9|1505.51|1487.71|9
1651410370000|2022-05-01 13:06:10|1505.52|1487.72|1505.51|1487.71|1505.52|1487.72|1505.51|1487.71|4
1651410380000|2022-05-01 13:06:20|1505.54|1487.74|1505.33|1487.53|1505.58|1487.78|1505.33|1487.53|10
1651410390000|2022-05-01 13:06:30|1505.34|1487.54|1505.53|1487.73|1505.54|1487.74|1505.34|1487.54|5
1651410400000|2022-05-01 13:06:40|1505.5|1487.7|1505.53|1487.73|1505.53|1487.73|1505.5|1487.7|3
1651410420000|2022-05-01 13:07:00|1505.58|1487.78|1505.57|1487.77|1505.58|1487.78|1505.57|1487.77|2
1651410430000|2022-05-01 13:07:10|1505.54|1487.74|1505.47|1487.67|1505.55|1487.75|1505.47|1487.67|12
1651410440000|2022-05-01 13:07:20|1505.35|1487.55|1505.32|1487.52|1505.35|1487.55|1505.32|1487.52|2
1651410450000|2022-05-01 13:07:30|1505.33|1487.53|1505.34|1487.54|1505.35|1487.55|1505.32|1487.52|4
1651410460000|2022-05-01 13:07:40|1505.31|1487.51|1504.97|1487.17|1505.31|1487.51|1504.96|1487.16|5
1651410470000|2022-05-01 13:07:50|1504.82|1487.02|1504.8|1487|1504.82|1487.02|1504.8|1487|3
1651410480000|2022-05-01 13:08:00|1504.95|1487.15|1504.84|1487.04|1504.95|1487.15|1504.84|1487.04|4
1651410490000|2022-05-01 13:08:10|1504.87|1487.07|1504.83|1487.03|1504.89|1487.09|1504.83|1487.03|3
1651410500000|2022-05-01 13:08:20|1504.82|1487.02|1504.82|1487.02|1504.82|1487.02|1504.8|1487|3
1651410510000|2022-05-01 13:08:30|1504.8|1487|1504.8|1487|1504.82|1487.02|1504.8|1487|5
1651410520000|2022-05-01 13:08:40|1504.81|1487.01|1504.82|1487.02|1504.83|1487.03|1504.81|1487.01|3
1651410530000|2022-05-01 13:08:50|1504.83|1487.03|1505.49|1487.69|1505.49|1487.69|1504.81|1487.01|12
1651410540000|2022-05-01 13:09:00|1505.69|1487.89|1505.76|1487.96|1506.24|1488.44|1505.69|1487.89|17
1651410550000|2022-05-01 13:09:10|1505.75|1487.95|1505.73|1487.93|1505.75|1487.95|1505.73|1487.93|6
1651410560000|2022-05-01 13:09:20|1505.74|1487.94|1505.74|1487.94|1505.75|1487.95|1505.72|1487.92|4
1651410570000|2022-05-01 13:09:30|1505.75|1487.95|1505.8|1488|1505.81|1488.01|1505.75|1487.95|8
1651410580000|2022-05-01 13:09:40|1505.69|1487.89|1505.72|1487.92|1505.75|1487.95|1505.69|1487.89|7
1651410590000|2022-05-01 13:09:50|1505.67|1487.87|1505.71|1487.91|1505.71|1487.91|1505.59|1487.79|15
1651410600000|2022-05-01 13:10:00|1505.73|1487.93|1506.46|1488.66|1506.5|1488.7|1505.71|1487.91|12
1651410610000|2022-05-01 13:10:10|1506.47|1488.67|1506.37|1488.57|1506.47|1488.67|1506.36|1488.56|4
1651410620000|2022-05-01 13:10:20|1506.52|1488.72|1507.32|1489.52|1507.32|1489.52|1506.45|1488.65|6
1651410630000|2022-05-01 13:10:30|1507.31|1489.51|1507.06|1489.26|1507.38|1489.58|1507.06|1489.26|6
1651410640000|2022-05-01 13:10:40|1507.03|1489.23|1507.61|1489.81|1507.65|1489.85|1507.03|1489.23|18
1651410650000|2022-05-01 13:10:50|1507.58|1489.78|1507.69|1489.89|1507.7|1489.9|1507.58|1489.78|10
1651410660000|2022-05-01 13:11:00|1507.71|1489.91|1507.58|1489.78|1507.71|1489.91|1507.58|1489.78|3
1651410670000|2022-05-01 13:11:10|1507.59|1489.79|1507.62|1489.82|1507.62|1489.82|1507.59|1489.79|2
1651410680000|2022-05-01 13:11:20|1507.61|1489.81|1507.71|1489.91|1507.71|1489.91|1507.61|1489.81|5
1651410690000|2022-05-01 13:11:30|1507.58|1489.78|1507.58|1489.78|1507.58|1489.78|1507.58|1489.78|1
1651410700000|2022-05-01 13:11:40|1507.61|1489.81|1507.46|1489.66|1507.61|1489.81|1507.46|1489.66|6
1651410710000|2022-05-01 13:11:50|1507.48|1489.68|1506.78|1488.98|1507.48|1489.68|1506.73|1488.93|15
1651410720000|2022-05-01 13:12:00|1506.69|1488.89|1506.08|1488.28|1506.69|1488.89|1505.78|1487.98|20
1651410730000|2022-05-01 13:12:10|1506.26|1488.46|1506.34|1488.54|1506.34|1488.54|1506.1|1488.3|9
1651410740000|2022-05-01 13:12:20|1506.42|1488.62|1506.49|1488.69|1506.52|1488.72|1506.42|1488.62|8
1651410750000|2022-05-01 13:12:30|1506.59|1488.79|1507.02|1489.22|1507.06|1489.26|1506.56|1488.76|5
1651410760000|2022-05-01 13:12:40|1507.07|1489.27|1507.37|1489.57|1507.37|1489.57|1507.02|1489.22|9
1651410770000|2022-05-01 13:12:50|1507.38|1489.58|1506.65|1488.85|1507.38|1489.58|1506.6|1488.8|18
1651410780000|2022-05-01 13:13:00|1506.69|1488.89|1506.64|1488.84|1506.69|1488.89|1506.5|1488.7|19
1651410790000|2022-05-01 13:13:10|1506.56|1488.76|1506.78|1488.98|1506.79|1488.99|1506.56|1488.76|12
1651410800000|2022-05-01 13:13:20|1506.72|1488.92|1506.78|1488.98|1506.78|1488.98|1506.68|1488.88|14
1651410810000|2022-05-01 13:13:30|1506.76|1488.96|1506.49|1488.69|1506.76|1488.96|1506.43|1488.63|17
1651410820000|2022-05-01 13:13:40|1506.48|1488.68|1506.76|1488.96|1506.78|1488.98|1506.47|1488.67|19
1651410830000|2022-05-01 13:13:50|1506.77|1488.97|1508.19|1490.39|1508.19|1490.39|1506.77|1488.97|26
1651410840000|2022-05-01 13:14:00|1508.01|1490.21|1508.41|1490.61|1508.5|1490.7|1508.01|1490.21|5
1651410860000|2022-05-01 13:14:20|1508.5|1490.7|1508.65|1490.85|1508.65|1490.85|1508.5|1490.7|5
1651410870000|2022-05-01 13:14:30|1508.54|1490.74|1508.25|1490.45|1508.54|1490.74|1508.24|1490.44|8
1651410880000|2022-05-01 13:14:40|1508.29|1490.49|1508.43|1490.63|1508.66|1490.86|1508.29|1490.49|7
1651410890000|2022-05-01 13:14:50|1508.53|1490.73|1508.43|1490.63|1508.53|1490.73|1508.42|1490.62|6
1651410900000|2022-05-01 13:15:00|1508.42|1490.62|1508.35|1490.55|1508.45|1490.65|1508.31|1490.51|11
1651410910000|2022-05-01 13:15:10|1508.34|1490.54|1508.34|1490.54|1508.35|1490.55|1508.34|1490.54|3
1651410920000|2022-05-01 13:15:20|1508.33|1490.53|1508.32|1490.52|1508.33|1490.53|1508.28|1490.48|5
1651410930000|2022-05-01 13:15:30|1508.3|1490.5|1508.41|1490.61|1508.54|1490.74|1508.24|1490.44|10
1651410940000|2022-05-01 13:15:40|1508.47|1490.67|1508.56|1490.76|1508.58|1490.78|1508.47|1490.67|4
1651410950000|2022-05-01 13:15:50|1508.68|1490.88|1508.71|1490.91|1508.71|1490.91|1508.68|1490.88|4
1651410960000|2022-05-01 13:16:00|1508.7|1490.9|1508.48|1490.68|1508.71|1490.91|1508.48|1490.68|11
1651410970000|2022-05-01 13:16:10|1508.59|1490.79|1508.53|1490.73|1508.72|1490.92|1508.48|1490.68|15
1651410980000|2022-05-01 13:16:20|1508.54|1490.74|1508.73|1490.93|1508.74|1490.94|1508.54|1490.74|13
1651410990000|2022-05-01 13:16:30|1508.7|1490.9|1510.27|1492.47|1510.27|1492.47|1508.7|1490.9|23
1651411000000|2022-05-01 13:16:40|1510.26|1492.46|1510.65|1492.85|1510.96|1493.16|1510.26|1492.46|16
1651411010000|2022-05-01 13:16:50|1510.6|1492.8|1511.6|1493.8|1511.6|1493.8|1510.6|1492.8|20
1651411020000|2022-05-01 13:17:00|1511.61|1493.81|1511.66|1493.86|1511.68|1493.88|1511.36|1493.56|21
1651411030000|2022-05-01 13:17:10|1511.7|1493.9|1511.47|1493.67|1511.7|1493.9|1511.33|1493.53|22
1651411040000|2022-05-01 13:17:20|1511.46|1493.66|1511.3|1493.5|1511.46|1493.66|1511.26|1493.46|14
1651411050000|2022-05-01 13:17:30|1511.27|1493.47|1511.38|1493.58|1511.63|1493.83|1511.27|1493.47|14
1651411060000|2022-05-01 13:17:40|1511.36|1493.56|1511.35|1493.55|1511.48|1493.68|1511.28|1493.48|22
1651411070000|2022-05-01 13:17:50|1511.32|1493.52|1509.94|1492.14|1511.34|1493.54|1509.94|1492.14|18
1651411080000|2022-05-01 13:18:00|1509.89|1492.09|1509.34|1491.54|1509.89|1492.09|1509.34|1491.54|20
1651411090000|2022-05-01 13:18:10|1509.33|1491.53|1509.01|1491.21|1509.33|1491.53|1508.87|1491.07|12
1651411100000|2022-05-01 13:18:20|1508.98|1491.18|1508.62|1490.82|1508.98|1491.18|1508.56|1490.76|15
1651411110000|2022-05-01 13:18:30|1509.12|1491.32|1509.42|1491.62|1509.57|1491.77|1509.12|1491.32|17
1651411120000|2022-05-01 13:18:40|1509.46|1491.66|1509.41|1491.61|1509.64|1491.84|1509.41|1491.61|11
1651411130000|2022-05-01 13:18:50|1509.4|1491.6|1508.84|1491.04|1509.4|1491.6|1508.8|1491|15
1651411140000|2022-05-01 13:19:00|1508.74|1490.94|1509.54|1491.74|1509.56|1491.76|1508.74|1490.94|23
1651411150000|2022-05-01 13:19:10|1509.59|1491.79|1510.31|1492.51|1510.31|1492.51|1509.59|1491.79|11
1651411160000|2022-05-01 13:19:20|1510.25|1492.45|1510.25|1492.45|1510.26|1492.46|1510.25|1492.45|3
1651411170000|2022-05-01 13:19:30|1510.36|1492.56|1509.68|1491.88|1510.38|1492.58|1509.66|1491.86|14
1651411180000|2022-05-01 13:19:40|1509.7|1491.9|1509.73|1491.93|1509.73|1491.93|1509.64|1491.84|10
1651411190000|2022-05-01 13:19:50|1509.69|1491.89|1509.64|1491.84|1509.72|1491.92|1509.6|1491.8|8
1651411200000|2022-05-01 13:20:00|1509.63|1491.83|1509.72|1491.92|1509.72|1491.92|1509.63|1491.83|8
1651411210000|2022-05-01 13:20:10|1509.69|1491.89|1509.69|1491.89|1509.69|1491.89|1509.69|1491.89|1
1651411220000|2022-05-01 13:20:20|1509.68|1491.88|1509.61|1491.81|1509.68|1491.88|1509.51|1491.71|10
1651411230000|2022-05-01 13:20:30|1509.64|1491.84|1509.62|1491.82|1509.65|1491.85|1509.62|1491.82|3
1651411240000|2022-05-01 13:20:40|1509.61|1491.81|1509.56|1491.76|1509.63|1491.83|1509.44|1491.64|18
1651411250000|2022-05-01 13:20:50|1509.54|1491.74|1509.49|1491.69|1509.54|1491.74|1509.49|1491.69|9
1651411260000|2022-05-01 13:21:00|1509.5|1491.7|1509.51|1491.71|1509.63|1491.83|1509.47|1491.67|19
1651411270000|2022-05-01 13:21:10|1509.5|1491.7|1509.54|1491.74|1509.58|1491.78|1509.43|1491.63|23
1651411280000|2022-05-01 13:21:20|1509.56|1491.76|1509.6|1491.8|1509.64|1491.84|1509.54|1491.74|11
1651411290000|2022-05-01 13:21:30|1509.51|1491.71|1509.35|1491.55|1509.6|1491.8|1509.35|1491.55|13
1651411300000|2022-05-01 13:21:40|1509.31|1491.51|1508.03|1490.23|1509.31|1491.51|1508.03|1490.23|20
1651411310000|2022-05-01 13:21:50|1508.01|1490.21|1507.79|1489.99|1508.01|1490.21|1507.61|1489.81|10
1651411320000|2022-05-01 13:22:00|1507.66|1489.86|1507.54|1489.74|1507.87|1490.07|1507.53|1489.73|8
1651411330000|2022-05-01 13:22:10|1507.53|1489.73|1508.55|1490.75|1508.57|1490.77|1507.53|1489.73|17
1651411340000|2022-05-01 13:22:20|1508.74|1490.94|1508.73|1490.93|1508.74|1490.94|1508.69|1490.89|5
1651411350000|2022-05-01 13:22:30|1508.74|1490.94|1508.72|1490.92|1508.74|1490.94|1508.65|1490.85|16
1651411360000|2022-05-01 13:22:40|1508.68|1490.88|1508.64|1490.84|1508.76|1490.96|1508.64|1490.84|20
1651411370000|2022-05-01 13:22:50|1508.67|1490.87|1508.67|1490.87|1508.7|1490.9|1508.6|1490.8|6
1651411380000|2022-05-01 13:23:00|1508.68|1490.88|1508.62|1490.82|1508.68|1490.88|1508.62|1490.82|7
1651411390000|2022-05-01 13:23:10|1508.56|1490.76|1508.05|1490.25|1508.56|1490.76|1508.02|1490.22|9
1651411400000|2022-05-01 13:23:20|1507.98|1490.18|1507.7|1489.9|1508.01|1490.21|1507.7|1489.9|5
1651411410000|2022-05-01 13:23:30|1507.6|1489.8|1507.13|1489.33|1507.6|1489.8|1507.13|1489.33|5
1651411420000|2022-05-01 13:23:40|1506.98|1489.18|1506.73|1488.93|1506.98|1489.18|1506.73|1488.93|8
1651411430000|2022-05-01 13:23:50|1506.76|1488.96|1507.51|1489.71|1507.54|1489.74|1506.7|1488.9|16
1651411440000|2022-05-01 13:24:00|1507.72|1489.92|1507.59|1489.79|1507.72|1489.92|1507.59|1489.79|4
1651411450000|2022-05-01 13:24:10|1507.69|1489.89|1507.58|1489.78|1507.69|1489.89|1507.55|1489.75|4
1651411460000|2022-05-01 13:24:20|1507.52|1489.72|1506.78|1488.98|1507.52|1489.72|1506.77|1488.97|12
1651411470000|2022-05-01 13:24:30|1506.64|1488.84|1507.07|1489.27|1507.08|1489.28|1506.64|1488.84|13
1651411480000|2022-05-01 13:24:40|1506.94|1489.14|1506.79|1488.99|1507.03|1489.23|1506.69|1488.89|18
1651411490000|2022-05-01 13:24:50|1506.78|1488.98|1506.7|1488.9|1506.78|1488.98|1506.55|1488.75|13
1651411500000|2022-05-01 13:25:00|1506.73|1488.93|1506.8|1489|1506.8|1489|1506.61|1488.81|15
1651411510000|2022-05-01 13:25:10|1506.78|1488.98|1506.83|1489.03|1506.85|1489.05|1506.49|1488.69|15
1651411520000|2022-05-01 13:25:20|1506.84|1489.04|1506.87|1489.07|1506.87|1489.07|1506.84|1489.04|8
1651411530000|2022-05-01 13:25:30|1506.82|1489.02|1506.76|1488.96|1506.87|1489.07|1506.65|1488.85|10
1651411540000|2022-05-01 13:25:40|1506.75|1488.95|1506.62|1488.82|1506.75|1488.95|1506.53|1488.73|14
1651411550000|2022-05-01 13:25:50|1506.67|1488.87|1506.73|1488.93|1506.73|1488.93|1506.62|1488.82|4
1651411560000|2022-05-01 13:26:00|1506.74|1488.94|1506.71|1488.91|1506.74|1488.94|1506.54|1488.74|8
1651411570000|2022-05-01 13:26:10|1506.72|1488.92|1507.46|1489.66|1507.75|1489.95|1506.68|1488.88|11
1651411580000|2022-05-01 13:26:20|1507.44|1489.64|1507.44|1489.64|1507.44|1489.64|1507.44|1489.64|1
1651411590000|2022-05-01 13:26:30|1507.52|1489.72|1507.52|1489.72|1507.52|1489.72|1507.52|1489.72|1
1651411600000|2022-05-01 13:26:40|1507.47|1489.67|1507.47|1489.67|1507.47|1489.67|1507.47|1489.67|1
1651411610000|2022-05-01 13:26:50|1507.43|1489.63|1507.77|1489.97|1507.82|1490.02|1507.43|1489.63|4
1651411620000|2022-05-01 13:27:00|1507.82|1490.02|1507.82|1490.02|1507.82|1490.02|1507.82|1490.02|1
1651411630000|2022-05-01 13:27:10|1507.69|1489.89|1507.69|1489.89|1507.69|1489.89|1507.51|1489.71|3
1651411640000|2022-05-01 13:27:20|1507.53|1489.73|1507.54|1489.74|1507.54|1489.74|1507.53|1489.73|2
1651411650000|2022-05-01 13:27:30|1507.52|1489.72|1507.52|1489.72|1507.52|1489.72|1507.48|1489.68|3
1651411660000|2022-05-01 13:27:40|1507.49|1489.69|1507.49|1489.69|1507.49|1489.69|1507.49|1489.69|1
1651411670000|2022-05-01 13:27:50|1507.53|1489.73|1507.78|1489.98|1507.78|1489.98|1507.53|1489.73|2
1651411680000|2022-05-01 13:28:00|1507.53|1489.73|1507.47|1489.67|1507.53|1489.73|1507.47|1489.67|3
1651411690000|2022-05-01 13:28:10|1507.43|1489.63|1507.43|1489.63|1507.51|1489.71|1507.43|1489.63|3
1651411700000|2022-05-01 13:28:20|1507.48|1489.68|1507.46|1489.66|1507.53|1489.73|1507.43|1489.63|7
1651411710000|2022-05-01 13:28:30|1507.38|1489.58|1507.46|1489.66|1507.53|1489.73|1507.32|1489.52|10
1651411720000|2022-05-01 13:28:40|1507.42|1489.62|1507.67|1489.87|1508.33|1490.53|1507.42|1489.62|15
1651411730000|2022-05-01 13:28:50|1507.69|1489.89|1508.61|1490.81|1508.61|1490.81|1507.69|1489.89|20
1651411740000|2022-05-01 13:29:00|1508.56|1490.76|1508.35|1490.55|1508.57|1490.77|1508.28|1490.48|15
1651411750000|2022-05-01 13:29:10|1508.29|1490.49|1508.43|1490.63|1508.43|1490.63|1508.28|1490.48|9
1651411760000|2022-05-01 13:29:20|1508.41|1490.61|1507.46|1489.66|1508.44|1490.64|1507.46|1489.66|22
1651411770000|2022-05-01 13:29:30|1507.43|1489.63|1507.47|1489.67|1507.5|1489.7|1507.39|1489.59|11
1651411780000|2022-05-01 13:29:40|1507.48|1489.68|1507.61|1489.81|1507.61|1489.81|1507.42|1489.62|12
1651411790000|2022-05-01 13:29:50|1507.57|1489.77|1508.35|1490.55|1508.35|1490.55|1507.54|1489.74|16
1651411800000|2022-05-01 13:30:00|1508.37|1490.57|1508.58|1490.78|1508.62|1490.82|1508.35|1490.55|11
1651411810000|2022-05-01 13:30:10|1508.49|1490.69|1508.44|1490.64|1508.49|1490.69|1508.3|1490.5|5
1651411820000|2022-05-01 13:30:20|1508.42|1490.62|1509.21|1491.41|1509.31|1491.51|1508.42|1490.62|16
1651411830000|2022-05-01 13:30:30|1509.09|1491.29|1508.58|1490.78|1509.09|1491.29|1508.55|1490.75|19
1651411840000|2022-05-01 13:30:40|1508.62|1490.82|1508.95|1491.15|1509.34|1491.54|1508.62|1490.82|16
1651411850000|2022-05-01 13:30:50|1508.94|1491.14|1508.83|1491.03|1508.95|1491.15|1508.83|1491.03|9
1651411860000|2022-05-01 13:31:00|1508.8|1491|1508.84|1491.04|1508.85|1491.05|1508.71|1490.91|16
1651411870000|2022-05-01 13:31:10|1508.85|1491.05|1508.78|1490.98|1508.87|1491.07|1508.77|1490.97|18
1651411880000|2022-05-01 13:31:20|1508.77|1490.97|1508.73|1490.93|1508.81|1491.01|1508.67|1490.87|20
1651411890000|2022-05-01 13:31:30|1508.74|1490.94|1508.74|1490.94|1508.74|1490.94|1508.71|1490.91|9
1651411900000|2022-05-01 13:31:40|1508.73|1490.93|1508.51|1490.71|1508.73|1490.93|1508.51|1490.71|8
1651411910000|2022-05-01 13:31:50|1508.56|1490.76|1509.27|1491.47|1509.27|1491.47|1508.56|1490.76|13
1651411920000|2022-05-01 13:32:00|1509.05|1491.25|1508.78|1490.98|1509.15|1491.35|1508.78|1490.98|17
1651411930000|2022-05-01 13:32:10|1508.8|1491|1508.98|1491.18|1509.01|1491.21|1508.8|1491|8
1651411940000|2022-05-01 13:32:20|1508.94|1491.14|1508.95|1491.15|1508.95|1491.15|1508.93|1491.13|3
1651411950000|2022-05-01 13:32:30|1508.93|1491.13|1509.9|1492.1|1510.01|1492.21|1508.93|1491.13|15
1651411960000|2022-05-01 13:32:40|1509.82|1492.02|1509.42|1491.62|1509.82|1492.02|1509.41|1491.61|7
1651411970000|2022-05-01 13:32:50|1509.52|1491.72|1509.41|1491.61|1509.54|1491.74|1509.41|1491.61|5
1651411980000|2022-05-01 13:33:00|1509.4|1491.6|1509.49|1491.69|1509.49|1491.69|1509.39|1491.59|10
1651411990000|2022-05-01 13:33:10|1509.5|1491.7|1509.41|1491.61|1509.54|1491.74|1509.41|1491.61|11
1651412000000|2022-05-01 13:33:20|1509.4|1491.6|1508.83|1491.03|1509.44|1491.64|1508.83|1491.03|16
1651412010000|2022-05-01 13:33:30|1508.82|1491.02|1508.79|1490.99|1508.88|1491.08|1508.78|1490.98|12
1651412020000|2022-05-01 13:33:40|1508.78|1490.98|1508.72|1490.92|1508.78|1490.98|1508.72|1490.92|9
1651412030000|2022-05-01 13:33:50|1508.7|1490.9|1508.72|1490.92|1508.74|1490.94|1508.47|1490.67|15
1651412040000|2022-05-01 13:34:00|1508.71|1490.91|1509.42|1491.62|1509.42|1491.62|1508.7|1490.9|13
1651412050000|2022-05-01 13:34:10|1509.39|1491.59|1509.38|1491.58|1509.39|1491.59|1509.37|1491.57|6
1651412060000|2022-05-01 13:34:20|1509.37|1491.57|1509.32|1491.52|1509.37|1491.57|1509.22|1491.42|13
1651412070000|2022-05-01 13:34:30|1509.33|1491.53|1509.41|1491.61|1509.41|1491.61|1509.33|1491.53|4
1651412080000|2022-05-01 13:34:40|1509.42|1491.62|1509.31|1491.51|1509.45|1491.65|1509.25|1491.45|18
1651412090000|2022-05-01 13:34:50|1509.3|1491.5|1509.35|1491.55|1509.39|1491.59|1509.3|1491.5|10
1651412100000|2022-05-01 13:35:00|1509.34|1491.54|1509.47|1491.67|1509.56|1491.76|1509.34|1491.54|11
1651412110000|2022-05-01 13:35:10|1509.46|1491.66|1509.45|1491.65|1509.46|1491.66|1509.45|1491.65|4
1651412120000|2022-05-01 13:35:20|1509.46|1491.66|1509.46|1491.66|1509.46|1491.66|1509.45|1491.65|5
1651412130000|2022-05-01 13:35:30|1509.45|1491.65|1509.47|1491.67|1509.47|1491.67|1509.45|1491.65|5
1651412140000|2022-05-01 13:35:40|1509.48|1491.68|1510.32|1492.52|1510.32|1492.52|1509.39|1491.59|13
1651412150000|2022-05-01 13:35:50|1510.31|1492.51|1510.27|1492.47|1510.34|1492.54|1509.65|1491.85|15
1651412160000|2022-05-01 13:36:00|1510.31|1492.51|1510.4|1492.6|1510.4|1492.6|1510.25|1492.45|8
1651412170000|2022-05-01 13:36:10|1510.39|1492.59|1510.3|1492.5|1510.4|1492.6|1510.22|1492.42|16
1651412180000|2022-05-01 13:36:20|1510.35|1492.55|1510.35|1492.55|1510.35|1492.55|1510.34|1492.54|3
1651412190000|2022-05-01 13:36:30|1510.33|1492.53|1509.53|1491.73|1510.33|1492.53|1509.53|1491.73|10
1651412200000|2022-05-01 13:36:40|1509.55|1491.75|1509.55|1491.75|1509.56|1491.76|1509.55|1491.75|3
1651412210000|2022-05-01 13:36:50|1509.59|1491.79|1510.14|1492.34|1510.17|1492.37|1509.57|1491.77|11
1651412220000|2022-05-01 13:37:00|1510.15|1492.35|1510.22|1492.42|1510.23|1492.43|1510.14|1492.34|6
1651412230000|2022-05-01 13:37:10|1510.19|1492.39|1510.21|1492.41|1510.21|1492.41|1510.19|1492.39|5
1651412240000|2022-05-01 13:37:20|1510.13|1492.33|1510.2|1492.4|1510.24|1492.44|1510.13|1492.33|10
1651412250000|2022-05-01 13:37:30|1510.19|1492.39|1510.11|1492.31|1510.19|1492.39|1509.98|1492.18|8
1651412260000|2022-05-01 13:37:40|1510.09|1492.29|1510.1|1492.3|1510.1|1492.3|1510.06|1492.26|4
1651412280000|2022-05-01 13:38:00|1510.12|1492.32|1509.7|1491.9|1510.18|1492.38|1509.7|1491.9|9
1651412290000|2022-05-01 13:38:10|1509.64|1491.84|1508.83|1491.03|1509.64|1491.84|1508.82|1491.02|13
1651412300000|2022-05-01 13:38:20|1508.86|1491.06|1508.46|1490.66|1508.86|1491.06|1508.03|1490.23|9
1651412310000|2022-05-01 13:38:30|1508.54|1490.74|1508.54|1490.74|1508.54|1490.74|1508.54|1490.74|1
1651412320000|2022-05-01 13:38:40|1508.57|1490.77|1507.89|1490.09|1508.6|1490.8|1507.89|1490.09|13
1651412330000|2022-05-01 13:38:50|1507.83|1490.03|1507.79|1489.99|1507.83|1490.03|1507.69|1489.89|11
1651412340000|2022-05-01 13:39:00|1507.69|1489.89|1507.7|1489.9|1507.75|1489.95|1507.69|1489.89|7
1651412350000|2022-05-01 13:39:10|1507.69|1489.89|1507.35|1489.55|1507.69|1489.89|1507.15|1489.35|16
1651412360000|2022-05-01 13:39:20|1507.37|1489.57|1507.33|1489.53|1507.4|1489.6|1507.14|1489.34|8
1651412370000|2022-05-01 13:39:30|1507.41|1489.61|1507.74|1489.94|1507.74|1489.94|1507.19|1489.39|9
1651412380000|2022-05-01 13:39:40|1507.76|1489.96|1507.53|1489.73|1507.79|1489.99|1507.46|1489.66|15
1651412400000|2022-05-01 13:40:00|1507.5|1489.7|1506.69|1488.89|1507.53|1489.73|1506.65|1488.85|15
1651412410000|2022-05-01 13:40:10|1506.68|1488.88|1506.76|1488.96|1506.78|1488.98|1506.66|1488.86|11
1651412420000|2022-05-01 13:40:20|1506.74|1488.94|1506.75|1488.95|1506.75|1488.95|1506.73|1488.93|4
1651412430000|2022-05-01 13:40:30|1506.78|1488.98|1505.86|1488.06|1506.78|1488.98|1505.86|1488.06|18
1651412440000|2022-05-01 13:40:40|1505.96|1488.16|1505.96|1488.16|1505.96|1488.16|1505.76|1487.96|4
1651412450000|2022-05-01 13:40:50|1505.87|1488.07|1505.79|1487.99|1505.92|1488.12|1505.77|1487.97|11
1651412460000|2022-05-01 13:41:00|1505.78|1487.98|1505.74|1487.94|1505.8|1488|1505.74|1487.94|5
1651412470000|2022-05-01 13:41:10|1505.7|1487.9|1506.47|1488.67|1506.48|1488.68|1505.7|1487.9|11
1651412480000|2022-05-01 13:41:20|1506.5|1488.7|1506.8|1489|1506.8|1489|1506.5|1488.7|13
1651412490000|2022-05-01 13:41:30|1506.78|1488.98|1506.78|1488.98|1506.78|1488.98|1506.74|1488.94|5
1651412510000|2022-05-01 13:41:50|1506.77|1488.97|1507.52|1489.72|1507.53|1489.73|1506.76|1488.96|15
1651412520000|2022-05-01 13:42:00|1507.53|1489.73|1507.54|1489.74|1507.54|1489.74|1507.4|1489.6|8
1651412530000|2022-05-01 13:42:10|1507.55|1489.75|1506.75|1488.95|1507.55|1489.75|1506.75|1488.95|15
1651412540000|2022-05-01 13:42:20|1506.74|1488.94|1506.5|1488.7|1506.74|1488.94|1506.5|1488.7|3
1651412550000|2022-05-01 13:42:30|1506.36|1488.56|1506.63|1488.83|1506.63|1488.83|1506.36|1488.56|3
1651412560000|2022-05-01 13:42:40|1506.61|1488.81|1506.7|1488.9|1506.71|1488.91|1506.61|1488.81|4
1651412570000|2022-05-01 13:42:50|1506.71|1488.91|1506.71|1488.91|1506.71|1488.91|1506.71|1488.91|1
1651412580000|2022-05-01 13:43:00|1506.7|1488.9|1506.71|1488.91|1506.71|1488.91|1506.7|1488.9|2
1651412590000|2022-05-01 13:43:10|1506.8|1489|1506.8|1489|1506.82|1489.02|1506.78|1488.98|6
1651412600000|2022-05-01 13:43:20|1506.79|1488.99|1506.81|1489.01|1506.81|1489.01|1506.75|1488.95|7
1651412610000|2022-05-01 13:43:30|1506.82|1489.02|1507.2|1489.4|1507.33|1489.53|1506.76|1488.96|10
1651412620000|2022-05-01 13:43:40|1507.21|1489.41|1507.27|1489.47|1507.27|1489.47|1507.16|1489.36|14
1651412630000|2022-05-01 13:43:50|1507.26|1489.46|1507.38|1489.58|1507.48|1489.68|1507.26|1489.46|14
1651412640000|2022-05-01 13:44:00|1507.31|1489.51|1507.31|1489.51|1507.32|1489.52|1507.29|1489.49|8
1651412650000|2022-05-01 13:44:10|1507.3|1489.5|1507.27|1489.47|1507.32|1489.52|1507.27|1489.47|6
1651412680000|2022-05-01 13:44:40|1507.36|1489.56|1507.38|1489.58|1507.61|1489.81|1507.36|1489.56|8
1651412690000|2022-05-01 13:44:50|1507.42|1489.62|1507.48|1489.68|1507.48|1489.68|1507.41|1489.61|3
1651412700000|2022-05-01 13:45:00|1507.55|1489.75|1507.56|1489.76|1507.67|1489.87|1507.48|1489.68|6
1651412710000|2022-05-01 13:45:10|1507.67|1489.87|1507.42|1489.62|1507.7|1489.9|1507.42|1489.62|8
1651412720000|2022-05-01 13:45:20|1507.39|1489.59|1506.81|1489.01|1507.39|1489.59|1506.81|1489.01|7
1651412730000|2022-05-01 13:45:30|1506.8|1489|1506.79|1488.99|1506.8|1489|1506.79|1488.99|2
1651412740000|2022-05-01 13:45:40|1506.81|1489.01|1506.87|1489.07|1506.87|1489.07|1506.81|1489.01|2
1651412750000|2022-05-01 13:45:50|1506.89|1489.09|1506.91|1489.11|1506.91|1489.11|1506.89|1489.09|2
1651412760000|2022-05-01 13:46:00|1506.85|1489.05|1506.82|1489.02|1506.85|1489.05|1506.82|1489.02|7
1651412790000|2022-05-01 13:46:30|1506.83|1489.03|1506.84|1489.04|1506.85|1489.05|1506.79|1488.99|8
1651412800000|2022-05-01 13:46:40|1506.87|1489.07|1506.87|1489.07|1506.87|1489.07|1506.87|1489.07|1
1651412810000|2022-05-01 13:46:50|1506.91|1489.11|1506.91|1489.11|1506.91|1489.11|1506.9|1489.1|3
1651412820000|2022-05-01 13:47:00|1506.8|1489|1506.8|1489|1506.83|1489.03|1506.8|1489|5
1651412840000|2022-05-01 13:47:20|1506.67|1488.87|1505.64|1487.84|1506.67|1488.87|1505.64|1487.84|11
1651412850000|2022-05-01 13:47:30|1505.65|1487.85|1504.62|1486.82|1505.65|1487.85|1504.62|1486.82|23
1651412860000|2022-05-01 13:47:40|1504.64|1486.84|1504.64|1486.84|1504.64|1486.84|1504.39|1486.59|10
1651412870000|2022-05-01 13:47:50|1504.67|1486.87|1504.49|1486.69|1504.69|1486.89|1504.46|1486.66|10
1651412880000|2022-05-01 13:48:00|1504.48|1486.68|1503.71|1485.91|1504.48|1486.68|1503.54|1485.74|21
1651412890000|2022-05-01 13:48:10|1503.75|1485.95|1504.45|1486.65|1504.45|1486.65|1503.75|1485.95|5
1651412900000|2022-05-01 13:48:20|1504.48|1486.68|1504.51|1486.71|1504.51|1486.71|1504.41|1486.61|4
1651412910000|2022-05-01 13:48:30|1504.5|1486.7|1504.73|1486.93|1504.73|1486.93|1504.5|1486.7|4
1651412920000|2022-05-01 13:48:40|1504.75|1486.95|1504.51|1486.71|1504.78|1486.98|1504.51|1486.71|9
1651412930000|2022-05-01 13:48:50|1504.67|1486.87|1504.72|1486.92|1504.73|1486.93|1504.67|1486.87|18
1651412940000|2022-05-01 13:49:00|1504.71|1486.91|1504.67|1486.87|1504.74|1486.94|1504.6|1486.8|8
1651412950000|2022-05-01 13:49:10|1504.68|1486.88|1504.58|1486.78|1504.69|1486.89|1504.55|1486.75|7
1651412960000|2022-05-01 13:49:20|1504.57|1486.77|1504.53|1486.73|1504.62|1486.82|1504.53|1486.73|17
1651412970000|2022-05-01 13:49:30|1504.54|1486.74|1503.66|1485.86|1504.6|1486.8|1503.64|1485.84|18
1651412980000|2022-05-01 13:49:40|1503.71|1485.91|1503.58|1485.78|1503.72|1485.92|1503.58|1485.78|5
1651412990000|2022-05-01 13:49:50|1503.67|1485.87|1502.58|1484.78|1503.67|1485.87|1502.58|1484.78|16
1651413000000|2022-05-01 13:50:00|1502.59|1484.79|1503.56|1485.76|1503.56|1485.76|1502.58|1484.78|15
1651413010000|2022-05-01 13:50:10|1503.57|1485.77|1504.25|1486.45|1504.31|1486.51|1503.52|1485.72|24
1651413020000|2022-05-01 13:50:20|1504.26|1486.46|1503.52|1485.72|1504.26|1486.46|1503.5|1485.7|16
1651413030000|2022-05-01 13:50:30|1503.47|1485.67|1503.35|1485.55|1503.47|1485.67|1503.22|1485.42|20
1651413040000|2022-05-01 13:50:40|1503.32|1485.52|1503.14|1485.34|1503.32|1485.52|1503.05|1485.25|19
1651413050000|2022-05-01 13:50:50|1503.03|1485.23|1502.98|1485.18|1503.2|1485.4|1502.98|1485.18|12
1651413060000|2022-05-01 13:51:00|1503|1485.2|1503.23|1485.43|1503.25|1485.45|1503|1485.2|15
1651413070000|2022-05-01 13:51:10|1503.24|1485.44|1503.66|1485.86|1503.67|1485.87|1503.24|1485.44|11
1651413080000|2022-05-01 13:51:20|1503.65|1485.85|1503.26|1485.46|1503.65|1485.85|1503.25|1485.45|17
1651413090000|2022-05-01 13:51:30|1503.24|1485.44|1503.5|1485.7|1503.5|1485.7|1503.22|1485.42|15
1651413100000|2022-05-01 13:51:40|1503.53|1485.73|1503.29|1485.49|1503.58|1485.78|1503.29|1485.49|17
1651413110000|2022-05-01 13:51:50|1503.3|1485.5|1503.3|1485.5|1503.31|1485.51|1503.19|1485.39|8
1651413120000|2022-05-01 13:52:00|1503.29|1485.49|1503.29|1485.49|1503.33|1485.53|1503.28|1485.48|14
1651413130000|2022-05-01 13:52:10|1503.3|1485.5|1503.26|1485.46|1503.31|1485.51|1503.24|1485.44|12
1651413140000|2022-05-01 13:52:20|1503.23|1485.43|1502.73|1484.93|1503.25|1485.45|1502.71|1484.91|18
1651413150000|2022-05-01 13:52:30|1502.57|1484.77|1502.58|1484.78|1502.58|1484.78|1502.46|1484.66|14
1651413160000|2022-05-01 13:52:40|1502.57|1484.77|1502.58|1484.78|1502.67|1484.87|1502.57|1484.77|9
1651413170000|2022-05-01 13:52:50|1502.59|1484.79|1501.73|1483.93|1502.61|1484.81|1501.73|1483.93|20
1651413180000|2022-05-01 13:53:00|1501.83|1484.03|1501.53|1483.73|1501.83|1484.03|1501.42|1483.62|10
1651413190000|2022-05-01 13:53:10|1501.51|1483.71|1501.73|1483.93|1501.73|1483.93|1501.49|1483.69|15
1651413200000|2022-05-01 13:53:20|1501.66|1483.86|1501.44|1483.64|1501.72|1483.92|1501.44|1483.64|19
1651413210000|2022-05-01 13:53:30|1501.49|1483.69|1500.65|1482.85|1501.49|1483.69|1500.65|1482.85|17
1651413220000|2022-05-01 13:53:40|1500.67|1482.87|1500.48|1482.68|1500.67|1482.87|1500.44|1482.64|12
1651413230000|2022-05-01 13:53:50|1500.37|1482.57|1500.48|1482.68|1500.48|1482.68|1500.23|1482.43|11
1651413240000|2022-05-01 13:54:00|1500.58|1482.78|1500.64|1482.84|1500.64|1482.84|1500.55|1482.75|13
1651413250000|2022-05-01 13:54:10|1500.68|1482.88|1501.43|1483.63|1501.43|1483.63|1500.65|1482.85|15
1651413260000|2022-05-01 13:54:20|1501.51|1483.71|1501.92|1484.12|1501.92|1484.12|1501.5|1483.7|7
1651413270000|2022-05-01 13:54:30|1501.98|1484.18|1502.14|1484.34|1502.32|1484.52|1501.98|1484.18|13
1651413280000|2022-05-01 13:54:40|1502.38|1484.58|1502.41|1484.61|1502.42|1484.62|1502.14|1484.34|6
1651413290000|2022-05-01 13:54:50|1502.31|1484.51|1502.02|1484.22|1502.31|1484.51|1501.99|1484.19|9
1651413300000|2022-05-01 13:55:00|1502.01|1484.21|1502.3|1484.5|1502.3|1484.5|1502.01|1484.21|8
1651413310000|2022-05-01 13:55:10|1502.33|1484.53|1502.25|1484.45|1502.33|1484.53|1502.08|1484.28|11
1651413320000|2022-05-01 13:55:20|1502.28|1484.48|1502.35|1484.55|1502.59|1484.79|1502.28|1484.48|11
1651413330000|2022-05-01 13:55:30|1502.28|1484.48|1502.37|1484.57|1502.41|1484.61|1502.28|1484.48|9
1651413340000|2022-05-01 13:55:40|1502.21|1484.41|1502.39|1484.59|1502.42|1484.62|1502.21|1484.41|8
1651413350000|2022-05-01 13:55:50|1502.57|1484.77|1502.34|1484.54|1502.59|1484.79|1502.34|1484.54|16
1651413360000|2022-05-01 13:56:00|1502.37|1484.57|1502.39|1484.59|1502.49|1484.69|1502.34|1484.54|11
1651413370000|2022-05-01 13:56:10|1502.38|1484.58|1501.69|1483.89|1502.38|1484.58|1501.64|1483.84|15
1651413380000|2022-05-01 13:56:20|1501.68|1483.88|1501.48|1483.68|1501.68|1483.88|1501.46|1483.66|5
1651413390000|2022-05-01 13:56:30|1501.49|1483.69|1501.64|1483.84|1501.7|1483.9|1501.49|1483.69|13
1651413400000|2022-05-01 13:56:40|1501.66|1483.86|1501.83|1484.03|1501.83|1484.03|1501.61|1483.81|15
1651413410000|2022-05-01 13:56:50|1501.91|1484.11|1502.26|1484.46|1502.26|1484.46|1501.91|1484.11|4
1651413420000|2022-05-01 13:57:00|1502.31|1484.51|1502.31|1484.51|1502.31|1484.51|1502.23|1484.43|3
1651413430000|2022-05-01 13:57:10|1502.19|1484.39|1502.25|1484.45|1502.25|1484.45|1502.19|1484.39|2
1651413440000|2022-05-01 13:57:20|1502.2|1484.4|1502.08|1484.28|1502.2|1484.4|1502.02|1484.22|7
1651413450000|2022-05-01 13:57:30|1502.03|1484.23|1501.52|1483.72|1502.08|1484.28|1501.42|1483.62|14
1651413460000|2022-05-01 13:57:40|1501.48|1483.68|1501.52|1483.72|1501.52|1483.72|1501.48|1483.68|5
1651413470000|2022-05-01 13:57:50|1501.53|1483.73|1501.5|1483.7|1501.54|1483.74|1501.5|1483.7|3
1651413480000|2022-05-01 13:58:00|1501.52|1483.72|1501.52|1483.72|1501.52|1483.72|1501.51|1483.71|3
1651413490000|2022-05-01 13:58:10|1501.56|1483.76|1501.58|1483.78|1501.59|1483.79|1501.55|1483.75|5
1651413500000|2022-05-01 13:58:20|1501.51|1483.71|1501.49|1483.69|1501.56|1483.76|1501.49|1483.69|7
1651413510000|2022-05-01 13:58:30|1501.51|1483.71|1501.54|1483.74|1501.54|1483.74|1501.47|1483.67|15
1651413520000|2022-05-01 13:58:40|1501.53|1483.73|1501.62|1483.82|1501.62|1483.82|1501.48|1483.68|6
1651413530000|2022-05-01 13:58:50|1501.5|1483.7|1501.4|1483.6|1501.5|1483.7|1501.33|1483.53|9
1651413540000|2022-05-01 13:59:00|1501.44|1483.64|1501.39|1483.59|1501.61|1483.81|1501.32|1483.52|21
1651413550000|2022-05-01 13:59:10|1501.4|1483.6|1501.75|1483.95|1501.75|1483.95|1501.39|1483.59|17
1651413560000|2022-05-01 13:59:20|1501.78|1483.98|1502.4|1484.6|1502.4|1484.6|1501.78|1483.98|16
1651413570000|2022-05-01 13:59:30|1502.41|1484.61|1502.38|1484.58|1502.43|1484.63|1502.38|1484.58|6
1651413580000|2022-05-01 13:59:40|1502.39|1484.59|1502.26|1484.46|1502.39|1484.59|1502.26|1484.46|6
1651413590000|2022-05-01 13:59:50|1502.27|1484.47|1502.27|1484.47|1502.27|1484.47|1502.27|1484.47|1
1651413600000|2022-05-01 14:00:00|1502.34|1484.54|1502.2|1484.4|1502.43|1484.63|1502.2|1484.4|8
1651413610000|2022-05-01 14:00:10|1502.18|1484.38|1502.11|1484.31|1502.2|1484.4|1502.04|1484.24|18
1651413620000|2022-05-01 14:00:20|1502.05|1484.25|1501.48|1483.68|1502.05|1484.25|1501.47|1483.67|25
1651413630000|2022-05-01 14:00:30|1501.49|1483.69|1501.45|1483.65|1501.52|1483.72|1501.45|1483.65|11
1651413640000|2022-05-01 14:00:40|1501.46|1483.66|1501.17|1483.37|1501.46|1483.66|1500.93|1483.13|18
1651413650000|2022-05-01 14:00:50|1501.18|1483.38|1501.21|1483.41|1501.42|1483.62|1501.18|1483.38|20
1651413660000|2022-05-01 14:01:00|1501.22|1483.42|1501.23|1483.43|1501.26|1483.46|1501.19|1483.39|16
1651413670000|2022-05-01 14:01:10|1501.24|1483.44|1501.4|1483.6|1501.44|1483.64|1501.24|1483.44|14
1651413680000|2022-05-01 14:01:20|1501.39|1483.59|1502.48|1484.68|1502.48|1484.68|1501.32|1483.52|24
1651413690000|2022-05-01 14:01:30|1502.63|1484.83|1503.18|1485.38|1503.18|1485.38|1502.6|1484.8|24
1651413700000|2022-05-01 14:01:40|1503.16|1485.36|1502.7|1484.9|1503.27|1485.47|1502.7|1484.9|12
1651413710000|2022-05-01 14:01:50|1502.67|1484.87|1502.59|1484.79|1502.68|1484.88|1502.58|1484.78|18
1651413720000|2022-05-01 14:02:00|1502.6|1484.8|1502.44|1484.64|1502.61|1484.81|1502.38|1484.58|18
1651413730000|2022-05-01 14:02:10|1502.43|1484.63|1502.42|1484.62|1502.46|1484.66|1502.38|1484.58|11
1651413740000|2022-05-01 14:02:20|1502.43|1484.63|1502.47|1484.67|1502.48|1484.68|1502.39|1484.59|8
1651413750000|2022-05-01 14:02:30|1502.46|1484.66|1502.38|1484.58|1502.47|1484.67|1502.31|1484.51|13
1651413760000|2022-05-01 14:02:40|1502.29|1484.49|1502.58|1484.78|1502.59|1484.79|1502.29|1484.49|11
1651413770000|2022-05-01 14:02:50|1502.64|1484.84|1503.2|1485.4|1503.2|1485.4|1502.64|1484.84|7
1651413780000|2022-05-01 14:03:00|1503.24|1485.44|1503.53|1485.73|1503.53|1485.73|1503.24|1485.44|7
1651413790000|2022-05-01 14:03:10|1503.5|1485.7|1503.69|1485.89|1503.69|1485.89|1503.47|1485.67|6
1651413800000|2022-05-01 14:03:20|1503.66|1485.86|1504.3|1486.5|1504.35|1486.55|1503.66|1485.86|12
1651413810000|2022-05-01 14:03:30|1504.26|1486.46|1503.99|1486.19|1504.26|1486.46|1503.7|1485.9|11
1651413820000|2022-05-01 14:03:40|1503.97|1486.17|1503.98|1486.18|1503.99|1486.19|1503.95|1486.15|9
1651413830000|2022-05-01 14:03:50|1503.99|1486.19|1504.21|1486.41|1504.41|1486.61|1503.95|1486.15|19
1651413840000|2022-05-01 14:04:00|1504.22|1486.42|1504.27|1486.47|1504.27|1486.47|1504.22|1486.42|9
1651413850000|2022-05-01 14:04:10|1504.23|1486.43|1504.24|1486.44|1504.3|1486.5|1504.21|1486.41|9
1651413860000|2022-05-01 14:04:20|1504.26|1486.46|1503.78|1485.98|1504.26|1486.46|1503.69|1485.89|15
1651413870000|2022-05-01 14:04:30|1503.74|1485.94|1503.72|1485.92|1503.74|1485.94|1503.72|1485.92|2
1651413880000|2022-05-01 14:04:40|1503.74|1485.94|1503.34|1485.54|1503.74|1485.94|1503.27|1485.47|10
1651413890000|2022-05-01 14:04:50|1503.25|1485.45|1503.25|1485.45|1503.34|1485.54|1503.25|1485.45|9
1651413910000|2022-05-01 14:05:10|1503.28|1485.48|1503.25|1485.45|1503.28|1485.48|1503.25|1485.45|3
1651413920000|2022-05-01 14:05:20|1503.31|1485.51|1503.32|1485.52|1503.33|1485.53|1503.29|1485.49|5
1651413930000|2022-05-01 14:05:30|1503.33|1485.53|1503.36|1485.56|1503.36|1485.56|1503.28|1485.48|5
1651413940000|2022-05-01 14:05:40|1503.29|1485.49|1503.2|1485.4|1503.3|1485.5|1503.2|1485.4|5
1651413950000|2022-05-01 14:05:50|1503.21|1485.41|1502.88|1485.08|1503.21|1485.41|1502.88|1485.08|4
1651413960000|2022-05-01 14:06:00|1502.74|1484.94|1502.74|1484.94|1502.78|1484.98|1502.74|1484.94|4
1651413970000|2022-05-01 14:06:10|1502.76|1484.96|1502.88|1485.08|1502.88|1485.08|1502.76|1484.96|3
1651413980000|2022-05-01 14:06:20|1502.91|1485.11|1502.91|1485.11|1502.91|1485.11|1502.88|1485.08|3
1651413990000|2022-05-01 14:06:30|1502.89|1485.09|1502.89|1485.09|1502.89|1485.09|1502.87|1485.07|3
1651414010000|2022-05-01 14:06:50|1502.88|1485.08|1502.88|1485.08|1502.88|1485.08|1502.88|1485.08|1
1651414020000|2022-05-01 14:07:00|1502.91|1485.11|1502.93|1485.13|1502.93|1485.13|1502.91|1485.11|2
1651414030000|2022-05-01 14:07:10|1502.88|1485.08|1502.93|1485.13|1502.93|1485.13|1502.88|1485.08|3
1651414050000|2022-05-01 14:07:30|1502.95|1485.15|1502.95|1485.15|1502.95|1485.15|1502.93|1485.13|5
1651414060000|2022-05-01 14:07:40|1503.01|1485.21|1503.08|1485.28|1503.08|1485.28|1503.01|1485.21|5
1651414070000|2022-05-01 14:07:50|1503.33|1485.53|1503.52|1485.72|1503.54|1485.74|1503.33|1485.53|7
1651414080000|2022-05-01 14:08:00|1503.62|1485.82|1503.76|1485.96|1503.77|1485.97|1503.61|1485.81|16
1651414090000|2022-05-01 14:08:10|1503.61|1485.81|1503.45|1485.65|1503.61|1485.81|1503.45|1485.65|10
1651414100000|2022-05-01 14:08:20|1503.37|1485.57|1503.37|1485.57|1503.46|1485.66|1503.36|1485.56|6
1651414110000|2022-05-01 14:08:30|1503.4|1485.6|1503.09|1485.29|1503.54|1485.74|1503.08|1485.28|13
1651414120000|2022-05-01 14:08:40|1503.06|1485.26|1502.89|1485.09|1503.06|1485.26|1502.83|1485.03|4
1651414130000|2022-05-01 14:08:50|1502.91|1485.11|1502.26|1484.46|1502.91|1485.11|1502.26|1484.46|12
1651414140000|2022-05-01 14:09:00|1502.28|1484.48|1502.39|1484.59|1502.49|1484.69|1502.26|1484.46|19
1651414150000|2022-05-01 14:09:10|1502.4|1484.6|1502.42|1484.62|1502.48|1484.68|1502.4|1484.6|17
1651414160000|2022-05-01 14:09:20|1502.41|1484.61|1502.44|1484.64|1502.48|1484.68|1502.41|1484.61|9
1651414170000|2022-05-01 14:09:30|1502.43|1484.63|1502.61|1484.81|1502.61|1484.81|1502.43|1484.63|8
1651414180000|2022-05-01 14:09:40|1502.6|1484.8|1502.67|1484.87|1502.67|1484.87|1502.52|1484.72|13
1651414190000|2022-05-01 14:09:50|1502.69|1484.89|1502.71|1484.91|1502.71|1484.91|1502.69|1484.89|3
1651414200000|2022-05-01 14:10:00|1502.69|1484.89|1502.69|1484.89|1502.7|1484.9|1502.62|1484.82|13
1651414210000|2022-05-01 14:10:10|1502.65|1484.85|1502.73|1484.93|1502.73|1484.93|1502.65|1484.85|9
1651414220000|2022-05-01 14:10:20|1502.71|1484.91|1502.56|1484.76|1502.71|1484.91|1502.52|1484.72|20
1651414230000|2022-05-01 14:10:30|1502.6|1484.8|1502.57|1484.77|1502.6|1484.8|1502.5|1484.7|12
1651414240000|2022-05-01 14:10:40|1502.53|1484.73|1502.59|1484.79|1502.59|1484.79|1502.51|1484.71|15
1651414250000|2022-05-01 14:10:50|1502.61|1484.81|1503.23|1485.43|1503.37|1485.57|1502.61|1484.81|13
1651414260000|2022-05-01 14:11:00|1503.22|1485.42|1503.26|1485.46|1503.28|1485.48|1503.21|1485.41|6
1651414270000|2022-05-01 14:11:10|1503.25|1485.45|1503.12|1485.32|1503.25|1485.45|1503.12|1485.32|5
1651414280000|2022-05-01 14:11:20|1503.13|1485.33|1503.14|1485.34|1503.15|1485.35|1503.12|1485.32|7
1651414290000|2022-05-01 14:11:30|1503.15|1485.35|1503.14|1485.34|1503.16|1485.36|1503.13|1485.33|4
1651414300000|2022-05-01 14:11:40|1503.12|1485.32|1503.01|1485.21|1503.12|1485.32|1502.98|1485.18|10
1651414310000|2022-05-01 14:11:50|1503.02|1485.22|1503.23|1485.43|1503.27|1485.47|1503.02|1485.22|17
1651414320000|2022-05-01 14:12:00|1503.22|1485.42|1503.22|1485.42|1503.23|1485.43|1503.2|1485.4|9
1651414330000|2022-05-01 14:12:10|1503.21|1485.41|1503.23|1485.43|1503.45|1485.65|1503.21|1485.41|4
1651414340000|2022-05-01 14:12:20|1503.32|1485.52|1503.32|1485.52|1503.32|1485.52|1503.32|1485.52|1
1651414350000|2022-05-01 14:12:30|1503.46|1485.66|1503.46|1485.66|1503.46|1485.66|1503.32|1485.52|3
1651414360000|2022-05-01 14:12:40|1503.59|1485.79|1503.6|1485.8|1503.6|1485.8|1503.57|1485.77|6
1651414370000|2022-05-01 14:12:50|1503.54|1485.74|1503.36|1485.56|1503.6|1485.8|1503.36|1485.56|15
1651414380000|2022-05-01 14:13:00|1503.35|1485.55|1503.36|1485.56|1503.36|1485.56|1503.33|1485.53|6
1651414390000|2022-05-01 14:13:10|1503.32|1485.52|1503.32|1485.52|1503.33|1485.53|1503.3|1485.5|7
1651414400000|2022-05-01 14:13:20|1503.3|1485.5|1503.33|1485.53|1503.35|1485.55|1503.3|1485.5|4
1651414410000|2022-05-01 14:13:30|1503.34|1485.54|1503.38|1485.58|1503.55|1485.75|1503.28|1485.48|17
1651414420000|2022-05-01 14:13:40|1503.39|1485.59|1503.53|1485.73|1503.53|1485.73|1503.34|1485.54|7
1651414430000|2022-05-01 14:13:50|1503.63|1485.83|1503.53|1485.73|1503.63|1485.83|1503.53|1485.73|4
1651414440000|2022-05-01 14:14:00|1503.42|1485.62|1503.46|1485.66|1503.46|1485.66|1503.35|1485.55|12
1651414450000|2022-05-01 14:14:10|1503.52|1485.72|1503.49|1485.69|1504.15|1486.35|1503.49|1485.69|20
1651414460000|2022-05-01 14:14:20|1503.52|1485.72|1503.47|1485.67|1503.52|1485.72|1503.42|1485.62|12
1651414470000|2022-05-01 14:14:30|1503.46|1485.66|1503.47|1485.67|1503.48|1485.68|1503.41|1485.61|7
1651414480000|2022-05-01 14:14:40|1503.41|1485.61|1503.28|1485.48|1503.42|1485.62|1503.26|1485.46|13
1651414490000|2022-05-01 14:14:50|1503.26|1485.46|1503.29|1485.49|1503.31|1485.51|1503.26|1485.46|4
1651414500000|2022-05-01 14:15:00|1503.33|1485.53|1503.36|1485.56|1503.36|1485.56|1503.33|1485.53|3
1651414510000|2022-05-01 14:15:10|1503.35|1485.55|1504.17|1486.37|1504.21|1486.41|1503.35|1485.55|17
1651414520000|2022-05-01 14:15:20|1504.26|1486.46|1504.16|1486.36|1504.26|1486.46|1504.16|1486.36|10
1651414530000|2022-05-01 14:15:30|1504.14|1486.34|1504.22|1486.42|1504.22|1486.42|1504.11|1486.31|13
1651414540000|2022-05-01 14:15:40|1504.21|1486.41|1504.96|1487.16|1505.16|1487.36|1504.21|1486.41|19
1651414550000|2022-05-01 14:15:50|1504.97|1487.17|1505.39|1487.59|1505.39|1487.59|1504.97|1487.17|10
1651414560000|2022-05-01 14:16:00|1505.41|1487.61|1506.52|1488.72|1506.53|1488.73|1505.41|1487.61|22
1651414570000|2022-05-01 14:16:10|1506.47|1488.67|1507.88|1490.08|1507.88|1490.08|1506.34|1488.54|25
1651414580000|2022-05-01 14:16:20|1508.2|1490.4|1508.45|1490.65|1508.49|1490.69|1508.2|1490.4|12
1651414590000|2022-05-01 14:16:30|1508.4|1490.6|1508.26|1490.46|1508.4|1490.6|1508.26|1490.46|12
1651414600000|2022-05-01 14:16:40|1508.35|1490.55|1508.31|1490.51|1508.44|1490.64|1508.31|1490.51|6
1651414610000|2022-05-01 14:16:50|1508.32|1490.52|1508.35|1490.55|1508.45|1490.65|1508.32|1490.52|7
1651414620000|2022-05-01 14:17:00|1508.32|1490.52|1508.36|1490.56|1508.36|1490.56|1508.31|1490.51|4
1651414630000|2022-05-01 14:17:10|1508.31|1490.51|1508.44|1490.64|1508.44|1490.64|1508.31|1490.51|4
1651414650000|2022-05-01 14:17:30|1508.35|1490.55|1508.34|1490.54|1508.35|1490.55|1508.31|1490.51|4
1651414660000|2022-05-01 14:17:40|1508.31|1490.51|1508.26|1490.46|1508.37|1490.57|1508.26|1490.46|4
1651414680000|2022-05-01 14:18:00|1508.22|1490.42|1508.22|1490.42|1508.22|1490.42|1508.21|1490.41|5
1651414690000|2022-05-01 14:18:10|1508.23|1490.43|1508.23|1490.43|1508.23|1490.43|1508.23|1490.43|1
1651414700000|2022-05-01 14:18:20|1508.24|1490.44|1508.23|1490.43|1508.24|1490.44|1508.22|1490.42|4
1651414710000|2022-05-01 14:18:30|1508.22|1490.42|1508.22|1490.42|1508.22|1490.42|1508.22|1490.42|1
1651414720000|2022-05-01 14:18:40|1508.29|1490.49|1508.9|1491.1|1508.9|1491.1|1508.29|1490.49|9
1651414740000|2022-05-01 14:19:00|1509.14|1491.34|1509.14|1491.34|1509.14|1491.34|1509.14|1491.34|1
1651414760000|2022-05-01 14:19:20|1509.35|1491.55|1510.88|1493.08|1511.08|1493.28|1509.35|1491.55|19
1651414770000|2022-05-01 14:19:30|1510.98|1493.18|1510.93|1493.13|1510.98|1493.18|1510.86|1493.06|5
1651414780000|2022-05-01 14:19:40|1510.85|1493.05|1510.77|1492.97|1510.85|1493.05|1510.69|1492.89|5
1651414790000|2022-05-01 14:19:50|1511|1493.2|1511.14|1493.34|1511.19|1493.39|1511|1493.2|15
1651414800000|2022-05-01 14:20:00|1511.03|1493.23|1511.24|1493.44|1511.26|1493.46|1511.03|1493.23|11
1651414810000|2022-05-01 14:20:10|1511.23|1493.43|1511.16|1493.36|1511.23|1493.43|1511.03|1493.23|10
1651414820000|2022-05-01 14:20:20|1510.96|1493.16|1510.57|1492.77|1510.96|1493.16|1510.38|1492.58|13
1651414840000|2022-05-01 14:20:40|1510.43|1492.63|1510.39|1492.59|1510.47|1492.67|1510.33|1492.53|20
1651414850000|2022-05-01 14:20:50|1510.38|1492.58|1510.31|1492.51|1510.38|1492.58|1510.26|1492.46|14
1651414860000|2022-05-01 14:21:00|1510.36|1492.56|1510.23|1492.43|1510.36|1492.56|1510.2|1492.4|18
1651414870000|2022-05-01 14:21:10|1510.22|1492.42|1509.31|1491.51|1510.23|1492.43|1509.29|1491.49|20
1651414880000|2022-05-01 14:21:20|1509.3|1491.5|1508.5|1490.7|1509.32|1491.52|1508.5|1490.7|15
1651414890000|2022-05-01 14:21:30|1508.43|1490.63|1507.34|1489.54|1508.43|1490.63|1507.34|1489.54|20
1651414900000|2022-05-01 14:21:40|1507.35|1489.55|1507.51|1489.71|1507.51|1489.71|1507.19|1489.39|17
1651414910000|2022-05-01 14:21:50|1507.49|1489.69|1507.44|1489.64|1507.64|1489.84|1507.44|1489.64|15
1651414920000|2022-05-01 14:22:00|1507.51|1489.71|1507.36|1489.56|1507.54|1489.74|1507.07|1489.27|23
1651414930000|2022-05-01 14:22:10|1507.37|1489.57|1508.33|1490.53|1508.33|1490.53|1507.37|1489.57|17
1651414940000|2022-05-01 14:22:20|1508.31|1490.51|1508.71|1490.91|1508.71|1490.91|1508.31|1490.51|10
1651414950000|2022-05-01 14:22:30|1508.72|1490.92|1508.47|1490.67|1508.72|1490.92|1508.44|1490.64|12
1651414960000|2022-05-01 14:22:40|1508.46|1490.66|1508.49|1490.69|1508.5|1490.7|1508.38|1490.58|13
1651414970000|2022-05-01 14:22:50|1508.44|1490.64|1508.43|1490.63|1508.49|1490.69|1508.41|1490.61|14
1651414980000|2022-05-01 14:23:00|1508.41|1490.61|1508.03|1490.23|1508.59|1490.79|1508.01|1490.21|25
1651414990000|2022-05-01 14:23:10|1508.01|1490.21|1507.63|1489.83|1508.01|1490.21|1507.63|1489.83|6
1651415000000|2022-05-01 14:23:20|1507.57|1489.77|1507.54|1489.74|1507.57|1489.77|1507.54|1489.74|2
1651415010000|2022-05-01 14:23:30|1507.45|1489.65|1507.53|1489.73|1507.53|1489.73|1507.23|1489.43|14
1651415020000|2022-05-01 14:23:40|1507.56|1489.76|1508.36|1490.56|1508.36|1490.56|1507.56|1489.76|13
1651415030000|2022-05-01 14:23:50|1508.35|1490.55|1507.83|1490.03|1508.41|1490.61|1507.83|1490.03|8
1651415040000|2022-05-01 14:24:00|1507.8|1490|1507.46|1489.66|1507.8|1490|1507.43|1489.63|9
1651415050000|2022-05-01 14:24:10|1507.48|1489.68|1506.85|1489.05|1507.48|1489.68|1506.85|1489.05|6
1651415060000|2022-05-01 14:24:20|1506.81|1489.01|1506.42|1488.62|1506.81|1489.01|1506.31|1488.51|15
1651415070000|2022-05-01 14:24:30|1506.39|1488.59|1506.39|1488.59|1506.43|1488.63|1506.3|1488.5|20
1651415080000|2022-05-01 14:24:40|1506.37|1488.57|1506.36|1488.56|1506.37|1488.57|1506.33|1488.53|6
1651415090000|2022-05-01 14:24:50|1506.37|1488.57|1506.35|1488.55|1506.37|1488.57|1506.32|1488.52|12
1651415100000|2022-05-01 14:25:00|1506.32|1488.52|1505.47|1487.67|1506.33|1488.53|1505.35|1487.55|26
1651415110000|2022-05-01 14:25:10|1505.41|1487.61|1505.35|1487.55|1505.46|1487.66|1505.34|1487.54|12
1651415120000|2022-05-01 14:25:20|1505.34|1487.54|1505.31|1487.51|1505.35|1487.55|1505.31|1487.51|17
1651415130000|2022-05-01 14:25:30|1505.21|1487.41|1503.5|1485.7|1505.27|1487.47|1503.48|1485.68|14
1651415140000|2022-05-01 14:25:40|1503.32|1485.52|1503.32|1485.52|1503.32|1485.52|1503.31|1485.51|3
1651415150000|2022-05-01 14:25:50|1503.31|1485.51|1503.27|1485.47|1503.31|1485.51|1503.25|1485.45|4
1651415160000|2022-05-01 14:26:00|1503.25|1485.45|1503.19|1485.39|1503.25|1485.45|1503.11|1485.31|14
1651415170000|2022-05-01 14:26:10|1503.18|1485.38|1503.42|1485.62|1503.42|1485.62|1503.18|1485.38|8
1651415180000|2022-05-01 14:26:20|1503.43|1485.63|1503.42|1485.62|1503.43|1485.63|1503.42|1485.62|2
1651415190000|2022-05-01 14:26:30|1503.43|1485.63|1504.04|1486.24|1504.1|1486.3|1503.35|1485.55|16
1651415200000|2022-05-01 14:26:40|1504.03|1486.23|1503.53|1485.73|1504.13|1486.33|1503.53|1485.73|22
1651415210000|2022-05-01 14:26:50|1503.43|1485.63|1503.53|1485.73|1503.53|1485.73|1503.41|1485.61|10
1651415220000|2022-05-01 14:27:00|1503.26|1485.46|1503.35|1485.55|1503.38|1485.58|1503.26|1485.46|5
1651415230000|2022-05-01 14:27:10|1503.36|1485.56|1503.33|1485.53|1503.43|1485.63|1503.31|1485.51|11
1651415240000|2022-05-01 14:27:20|1503.35|1485.55|1503.48|1485.68|1503.48|1485.68|1503.34|1485.54|8
1651415250000|2022-05-01 14:27:30|1503.47|1485.67|1503.36|1485.56|1503.47|1485.67|1503.33|1485.53|6
1651415260000|2022-05-01 14:27:40|1503.29|1485.49|1503.3|1485.5|1503.3|1485.5|1503.29|1485.49|2
1651415270000|2022-05-01 14:27:50|1503.31|1485.51|1503.55|1485.75|1503.57|1485.77|1503.31|1485.51|5
1651415280000|2022-05-01 14:28:00|1503.57|1485.77|1503.45|1485.65|1503.57|1485.77|1503.44|1485.64|4
1651415290000|2022-05-01 14:28:10|1503.52|1485.72|1503.44|1485.64|1503.52|1485.72|1503.44|1485.64|3
1651415300000|2022-05-01 14:28:20|1503.45|1485.65|1503.32|1485.52|1503.45|1485.65|1503.31|1485.51|7
1651415310000|2022-05-01 14:28:30|1503.31|1485.51|1503.31|1485.51|1503.36|1485.56|1503.28|1485.48|5
1651415320000|2022-05-01 14:28:40|1503.3|1485.5|1502.35|1484.55|1503.3|1485.5|1502.33|1484.53|18
1651415330000|2022-05-01 14:28:50|1502.3|1484.5|1502.09|1484.29|1502.36|1484.56|1502.07|1484.27|7
1651415340000|2022-05-01 14:29:00|1502.17|1484.37|1502.35|1484.55|1502.35|1484.55|1502.16|1484.36|10
1651415350000|2022-05-01 14:29:10|1502.4|1484.6|1502.4|1484.6|1502.42|1484.62|1502.4|1484.6|4
1651415360000|2022-05-01 14:29:20|1502.38|1484.58|1502.58|1484.78|1502.73|1484.93|1502.38|1484.58|11
1651415370000|2022-05-01 14:29:30|1502.55|1484.75|1502.59|1484.79|1502.59|1484.79|1502.55|1484.75|5
1651415380000|2022-05-01 14:29:40|1502.58|1484.78|1502.54|1484.74|1502.58|1484.78|1502.5|1484.7|7
1651415390000|2022-05-01 14:29:50|1502.52|1484.72|1502.75|1484.95|1502.75|1484.95|1502.51|1484.71|12
1651415400000|2022-05-01 14:30:00|1502.67|1484.87|1502.55|1484.75|1502.82|1485.02|1502.53|1484.73|17
1651415410000|2022-05-01 14:30:10|1502.56|1484.76|1502.59|1484.79|1502.59|1484.79|1502.56|1484.76|2
1651415420000|2022-05-01 14:30:20|1502.61|1484.81|1502.82|1485.02|1502.82|1485.02|1502.52|1484.72|5
1651415430000|2022-05-01 14:30:30|1502.81|1485.01|1503.53|1485.73|1503.6|1485.8|1502.75|1484.95|18
1651415440000|2022-05-01 14:30:40|1503.72|1485.92|1503.67|1485.87|1503.73|1485.93|1503.67|1485.87|6
1651415450000|2022-05-01 14:30:50|1503.71|1485.91|1503.6|1485.8|1503.88|1486.08|1503.56|1485.76|9
1651415460000|2022-05-01 14:31:00|1503.61|1485.81|1503.47|1485.67|1503.61|1485.81|1503.41|1485.61|13
1651415470000|2022-05-01 14:31:10|1503.46|1485.66|1503.45|1485.65|1503.48|1485.68|1503.43|1485.63|6
1651415480000|2022-05-01 14:31:20|1503.44|1485.64|1503.47|1485.67|1503.48|1485.68|1503.44|1485.64|8
1651415490000|2022-05-01 14:31:30|1503.43|1485.63|1503.48|1485.68|1503.48|1485.68|1503.43|1485.63|7
1651415500000|2022-05-01 14:31:40|1503.57|1485.77|1503.55|1485.75|1503.58|1485.78|1503.53|1485.73|7
1651415510000|2022-05-01 14:31:50|1503.58|1485.78|1504.27|1486.47|1504.27|1486.47|1503.58|1485.78|10
1651415520000|2022-05-01 14:32:00|1504.39|1486.59|1504.43|1486.63|1504.43|1486.63|1504.39|1486.59|2
1651415530000|2022-05-01 14:32:10|1504.5|1486.7|1505.5|1487.7|1505.5|1487.7|1504.5|1486.7|12
1651415540000|2022-05-01 14:32:20|1505.53|1487.73|1506.46|1488.66|1506.46|1488.66|1505.53|1487.73|11
1651415550000|2022-05-01 14:32:30|1506.5|1488.7|1506.51|1488.71|1506.52|1488.72|1506.33|1488.53|12
1651415560000|2022-05-01 14:32:40|1506.52|1488.72|1506.24|1488.44|1506.52|1488.72|1506.24|1488.44|12
1651415570000|2022-05-01 14:32:50|1506.26|1488.46|1506.32|1488.52|1506.35|1488.55|1506.26|1488.46|8
1651415580000|2022-05-01 14:33:00|1506.31|1488.51|1505.7|1487.9|1506.32|1488.52|1505.7|1487.9|11
1651415590000|2022-05-01 14:33:10|1505.69|1487.89|1504.95|1487.15|1505.69|1487.89|1504.95|1487.15|7
1651415600000|2022-05-01 14:33:20|1504.94|1487.14|1504.94|1487.14|1504.94|1487.14|1504.89|1487.09|3
1651415610000|2022-05-01 14:33:30|1504.79|1486.99|1504.66|1486.86|1504.79|1486.99|1504.58|1486.78|6
1651415620000|2022-05-01 14:33:40|1504.64|1486.84|1504.6|1486.8|1504.64|1486.84|1504.6|1486.8|3
1651415630000|2022-05-01 14:33:50|1504.61|1486.81|1505.37|1487.57|1505.43|1487.63|1504.61|1486.81|15
1651415640000|2022-05-01 14:34:00|1505.38|1487.58|1505.27|1487.47|1505.46|1487.66|1505.27|1487.47|11
1651415650000|2022-05-01 14:34:10|1505.28|1487.48|1503.87|1486.07|1505.34|1487.54|1503.87|1486.07|22
1651415660000|2022-05-01 14:34:20|1503.86|1486.06|1504.32|1486.52|1504.35|1486.55|1503.4|1485.6|20
1651415670000|2022-05-01 14:34:30|1504.49|1486.69|1504.48|1486.68|1504.49|1486.69|1504.42|1486.62|9
1651415680000|2022-05-01 14:34:40|1504.41|1486.61|1504.53|1486.73|1504.53|1486.73|1504.41|1486.61|9
1651415690000|2022-05-01 14:34:50|1504.49|1486.69|1503.87|1486.07|1504.49|1486.69|1503.87|1486.07|22
1651415700000|2022-05-01 14:35:00|1503.84|1486.04|1503.5|1485.7|1503.95|1486.15|1503.33|1485.53|20
1651415710000|2022-05-01 14:35:10|1503.47|1485.67|1502.43|1484.63|1503.47|1485.67|1502.42|1484.62|16
1651415720000|2022-05-01 14:35:20|1502.44|1484.64|1502.42|1484.62|1502.45|1484.65|1502.39|1484.59|12
1651415730000|2022-05-01 14:35:30|1502.41|1484.61|1502.22|1484.42|1502.41|1484.61|1502.2|1484.4|16
1651415740000|2022-05-01 14:35:40|1502.14|1484.34|1502.52|1484.72|1502.52|1484.72|1502.14|1484.34|16
1651415750000|2022-05-01 14:35:50|1502.5|1484.7|1501.39|1483.59|1502.5|1484.7|1501.36|1483.56|17
1651415760000|2022-05-01 14:36:00|1501.41|1483.61|1501.11|1483.31|1501.41|1483.61|1501.11|1483.31|11
1651415770000|2022-05-01 14:36:10|1501.15|1483.35|1500.94|1483.14|1501.15|1483.35|1500.94|1483.14|10
1651415780000|2022-05-01 14:36:20|1500.91|1483.11|1500.02|1482.22|1500.93|1483.13|1500.02|1482.22|20
1651415790000|2022-05-01 14:36:30|1500.05|1482.25|1499.36|1481.56|1500.05|1482.25|1499.3|1481.5|13
1651415800000|2022-05-01 14:36:40|1499.32|1481.52|1498.41|1480.61|1499.32|1481.52|1498.38|1480.58|17
1651415810000|2022-05-01 14:36:50|1498.38|1480.58|1498.37|1480.57|1498.38|1480.58|1498.37|1480.57|2
1651415820000|2022-05-01 14:37:00|1498.39|1480.59|1499.37|1481.57|1499.37|1481.57|1498.39|1480.59|13
1651415830000|2022-05-01 14:37:10|1499.38|1481.58|1500.37|1482.57|1500.39|1482.59|1499.38|1481.58|20
1651415840000|2022-05-01 14:37:20|1500.33|1482.53|1500.39|1482.59|1500.4|1482.6|1500.33|1482.53|4
1651415850000|2022-05-01 14:37:30|1500.37|1482.57|1500.34|1482.54|1500.42|1482.62|1500.21|1482.41|19
1651415860000|2022-05-01 14:37:40|1500.31|1482.51|1500.4|1482.6|1500.4|1482.6|1500.3|1482.5|8
1651415870000|2022-05-01 14:37:50|1500.35|1482.55|1500.11|1482.31|1500.36|1482.56|1500.1|1482.3|12
1651415880000|2022-05-01 14:38:00|1500.14|1482.34|1500.35|1482.55|1500.37|1482.57|1499.91|1482.11|15
1651415890000|2022-05-01 14:38:10|1500.36|1482.56|1500.95|1483.15|1500.95|1483.15|1500.35|1482.55|19
1651415900000|2022-05-01 14:38:20|1500.97|1483.17|1501.22|1483.42|1501.26|1483.46|1500.94|1483.14|11
1651415910000|2022-05-01 14:38:30|1501.23|1483.43|1501.21|1483.41|1501.24|1483.44|1501.12|1483.32|15
1651415920000|2022-05-01 14:38:40|1501.2|1483.4|1500.27|1482.47|1501.2|1483.4|1500.25|1482.45|16
1651415930000|2022-05-01 14:38:50|1500.26|1482.46|1499.65|1481.85|1500.29|1482.49|1499.47|1481.67|14
1651415940000|2022-05-01 14:39:00|1499.61|1481.81|1499.9|1482.1|1499.9|1482.1|1499.55|1481.75|21
1651415950000|2022-05-01 14:39:10|1499.91|1482.11|1499.85|1482.05|1499.96|1482.16|1499.84|1482.04|13
1651415960000|2022-05-01 14:39:20|1499.86|1482.06|1500.09|1482.29|1500.14|1482.34|1499.84|1482.04|12
1651415970000|2022-05-01 14:39:30|1500.03|1482.23|1500.8|1483|1500.8|1483|1500.03|1482.23|21
1651415980000|2022-05-01 14:39:40|1500.88|1483.08|1501.77|1483.97|1501.77|1483.97|1500.86|1483.06|13
1651415990000|2022-05-01 14:39:50|1501.63|1483.83|1502.49|1484.69|1502.49|1484.69|1501.41|1483.61|17
1651416000000|2022-05-01 14:40:00|1502.5|1484.7|1503|1485.2|1503|1485.2|1502.5|1484.7|15
1651416010000|2022-05-01 14:40:10|1503.01|1485.21|1502.98|1485.18|1503.05|1485.25|1502.92|1485.12|14
1651416020000|2022-05-01 14:40:20|1503.13|1485.33|1503.08|1485.28|1503.19|1485.39|1502.99|1485.19|21
1651416030000|2022-05-01 14:40:30|1503.16|1485.36|1503.72|1485.92|1503.72|1485.92|1503.11|1485.31|13
1651416040000|2022-05-01 14:40:40|1503.64|1485.84|1504.23|1486.43|1504.23|1486.43|1503.64|1485.84|8
1651416050000|2022-05-01 14:40:50|1504.22|1486.42|1504.03|1486.23|1504.22|1486.42|1504|1486.2|5
1651416060000|2022-05-01 14:41:00|1504.16|1486.36|1504.17|1486.37|1504.24|1486.44|1503.96|1486.16|8
1651416070000|2022-05-01 14:41:10|1504.2|1486.4|1505.19|1487.39|1505.23|1487.43|1504.2|1486.4|12
1651416080000|2022-05-01 14:41:20|1505.2|1487.4|1503.43|1485.63|1505.23|1487.43|1503.43|1485.63|26
1651416090000|2022-05-01 14:41:30|1503.42|1485.62|1503.33|1485.53|1503.42|1485.62|1503.33|1485.53|8
1651416100000|2022-05-01 14:41:40|1503.22|1485.42|1502.44|1484.64|1503.22|1485.42|1502.32|1484.52|16
1651416110000|2022-05-01 14:41:50|1502.36|1484.56|1503.24|1485.44|1503.24|1485.44|1502.32|1484.52|19
1651416120000|2022-05-01 14:42:00|1503.28|1485.48|1504.4|1486.6|1504.4|1486.6|1503.28|1485.48|10
1651416130000|2022-05-01 14:42:10|1504.38|1486.58|1504.58|1486.78|1504.58|1486.78|1504.38|1486.58|9
1651416140000|2022-05-01 14:42:20|1504.56|1486.76|1504.57|1486.77|1504.59|1486.79|1504.56|1486.76|4
1651416150000|2022-05-01 14:42:30|1504.59|1486.79|1504.61|1486.81|1504.61|1486.81|1504.58|1486.78|6
1651416160000|2022-05-01 14:42:40|1504.58|1486.78|1505.16|1487.36|1505.16|1487.36|1504.58|1486.78|10
1651416170000|2022-05-01 14:42:50|1505.22|1487.42|1504.96|1487.16|1505.22|1487.42|1504.96|1487.16|4
1651416180000|2022-05-01 14:43:00|1504.94|1487.14|1504.96|1487.16|1505.07|1487.27|1504.85|1487.05|11
1651416190000|2022-05-01 14:43:10|1504.97|1487.17|1506.25|1488.45|1506.34|1488.54|1504.97|1487.17|19
1651416200000|2022-05-01 14:43:20|1506.32|1488.52|1506.89|1489.09|1507.4|1489.6|1506.32|1488.52|24
1651416210000|2022-05-01 14:43:30|1506.9|1489.1|1506.6|1488.8|1506.9|1489.1|1506.35|1488.55|14
1651416220000|2022-05-01 14:43:40|1506.49|1488.69|1506.53|1488.73|1506.54|1488.74|1506.49|1488.69|4
1651416230000|2022-05-01 14:43:50|1506.56|1488.76|1506.47|1488.67|1506.64|1488.84|1506.47|1488.67|15
1651416240000|2022-05-01 14:44:00|1506.45|1488.65|1507.3|1489.5|1507.3|1489.5|1506.45|1488.65|13
1651416250000|2022-05-01 14:44:10|1507.29|1489.49|1507.4|1489.6|1507.43|1489.63|1507.29|1489.49|14
1651416260000|2022-05-01 14:44:20|1507.43|1489.63|1506.61|1488.81|1507.43|1489.63|1506.58|1488.78|17
1651416270000|2022-05-01 14:44:30|1506.6|1488.8|1506.34|1488.54|1506.61|1488.81|1506.3|1488.5|13
1651416280000|2022-05-01 14:44:40|1506.37|1488.57|1506.38|1488.58|1506.39|1488.59|1506.37|1488.57|4
1651416290000|2022-05-01 14:44:50|1506.34|1488.54|1506.18|1488.38|1506.37|1488.57|1506.18|1488.38|8
1651416300000|2022-05-01 14:45:00|1506.17|1488.37|1505.44|1487.64|1506.17|1488.37|1504.57|1486.77|32
1651416310000|2022-05-01 14:45:10|1505.38|1487.58|1506.2|1488.4|1506.2|1488.4|1505.37|1487.57|20
1651416320000|2022-05-01 14:45:20|1506.19|1488.39|1506.25|1488.45|1506.26|1488.46|1506.19|1488.39|6
1651416330000|2022-05-01 14:45:30|1506.26|1488.46|1506.3|1488.5|1506.39|1488.59|1506.23|1488.43|13
1651416340000|2022-05-01 14:45:40|1506.31|1488.51|1506.33|1488.53|1506.34|1488.54|1506.19|1488.39|12
1651416350000|2022-05-01 14:45:50|1506.34|1488.54|1506.27|1488.47|1506.34|1488.54|1506.07|1488.27|7
1651416360000|2022-05-01 14:46:00|1506.21|1488.41|1506.28|1488.48|1506.31|1488.51|1506.2|1488.4|15
1651416370000|2022-05-01 14:46:10|1506.29|1488.49|1506.37|1488.57|1506.46|1488.66|1506.28|1488.48|16
1651416380000|2022-05-01 14:46:20|1506.4|1488.6|1506.58|1488.78|1506.58|1488.78|1506.4|1488.6|7
1651416390000|2022-05-01 14:46:30|1506.53|1488.73|1506.04|1488.24|1506.54|1488.74|1506.04|1488.24|16
1651416400000|2022-05-01 14:46:40|1505.89|1488.09|1506.28|1488.48|1506.29|1488.49|1505.57|1487.77|18
1651416410000|2022-05-01 14:46:50|1506.35|1488.55|1506.33|1488.53|1506.35|1488.55|1506.31|1488.51|3
1651416420000|2022-05-01 14:47:00|1506.38|1488.58|1506.39|1488.59|1506.39|1488.59|1506.37|1488.57|6
1651416430000|2022-05-01 14:47:10|1506.47|1488.67|1506.47|1488.67|1506.47|1488.67|1506.41|1488.61|6
1651416440000|2022-05-01 14:47:20|1506.41|1488.61|1506.47|1488.67|1506.47|1488.67|1506.41|1488.61|10
1651416450000|2022-05-01 14:47:30|1506.44|1488.64|1506.48|1488.68|1506.49|1488.69|1506.41|1488.61|6
1651416460000|2022-05-01 14:47:40|1506.5|1488.7|1506.72|1488.92|1506.89|1489.09|1506.5|1488.7|8
1651416470000|2022-05-01 14:47:50|1506.93|1489.13|1507.19|1489.39|1507.19|1489.39|1506.93|1489.13|3
1651416480000|2022-05-01 14:48:00|1507.12|1489.32|1507.14|1489.34|1507.19|1489.39|1507.12|1489.32|3
1651416490000|2022-05-01 14:48:10|1507.26|1489.46|1506.6|1488.8|1507.26|1489.46|1506.58|1488.78|17
1651416500000|2022-05-01 14:48:20|1506.58|1488.78|1506.48|1488.68|1506.58|1488.78|1506.41|1488.61|13
1651416510000|2022-05-01 14:48:30|1506.42|1488.62|1506.51|1488.71|1506.54|1488.74|1506.41|1488.61|17
1651416520000|2022-05-01 14:48:40|1506.53|1488.73|1506.75|1488.95|1506.95|1489.15|1506.5|1488.7|11
1651416530000|2022-05-01 14:48:50|1506.73|1488.93|1507.32|1489.52|1507.32|1489.52|1506.71|1488.91|7
1651416540000|2022-05-01 14:49:00|1507.26|1489.46|1507.19|1489.39|1507.26|1489.46|1507.18|1489.38|5
1651416550000|2022-05-01 14:49:10|1507.18|1489.38|1507.24|1489.44|1507.24|1489.44|1506.97|1489.17|10
1651416560000|2022-05-01 14:49:20|1507.33|1489.53|1507.4|1489.6|1507.41|1489.61|1507.33|1489.53|6
1651416570000|2022-05-01 14:49:30|1507.44|1489.64|1507.51|1489.71|1507.55|1489.75|1507.44|1489.64|9
1651416580000|2022-05-01 14:49:40|1507.5|1489.7|1507.47|1489.67|1507.54|1489.74|1507.39|1489.59|19
1651416590000|2022-05-01 14:49:50|1507.46|1489.66|1506.68|1488.88|1507.49|1489.69|1506.68|1488.88|22
1651416600000|2022-05-01 14:50:00|1506.63|1488.83|1506.55|1488.75|1506.78|1488.98|1506.54|1488.74|9
1651416610000|2022-05-01 14:50:10|1506.53|1488.73|1505.57|1487.77|1506.53|1488.73|1505.57|1487.77|16
1651416620000|2022-05-01 14:50:20|1505.59|1487.79|1505.45|1487.65|1505.59|1487.79|1505.42|1487.62|14
1651416630000|2022-05-01 14:50:30|1505.46|1487.66|1505.45|1487.65|1505.46|1487.66|1505.44|1487.64|6
1651416640000|2022-05-01 14:50:40|1505.43|1487.63|1505.63|1487.83|1505.7|1487.9|1505.36|1487.56|15
1651416650000|2022-05-01 14:50:50|1505.65|1487.85|1505.76|1487.96|1505.81|1488.01|1505.62|1487.82|12
1651416660000|2022-05-01 14:51:00|1505.75|1487.95|1505.79|1487.99|1505.89|1488.09|1505.66|1487.86|16
1651416670000|2022-05-01 14:51:10|1505.89|1488.09|1505.7|1487.9|1505.89|1488.09|1505.68|1487.88|14
1651416680000|2022-05-01 14:51:20|1505.69|1487.89|1504.7|1486.9|1505.69|1487.89|1504.7|1486.9|14
1651416690000|2022-05-01 14:51:30|1504.71|1486.91|1504.56|1486.76|1504.74|1486.94|1504.51|1486.71|15
1651416700000|2022-05-01 14:51:40|1504.55|1486.75|1504.61|1486.81|1504.61|1486.81|1504.46|1486.66|9
1651416710000|2022-05-01 14:51:50|1504.6|1486.8|1505.17|1487.37|1505.17|1487.37|1504.56|1486.76|14
1651416720000|2022-05-01 14:52:00|1505.28|1487.48|1506.45|1488.65|1506.45|1488.65|1505.18|1487.38|14
1651416730000|2022-05-01 14:52:10|1506.44|1488.64|1506.27|1488.47|1506.57|1488.77|1506.23|1488.43|17
1651416740000|2022-05-01 14:52:20|1506.08|1488.28|1506.53|1488.73|1506.56|1488.76|1506.06|1488.26|18
1651416750000|2022-05-01 14:52:30|1506.56|1488.76|1506.57|1488.77|1506.57|1488.77|1506.52|1488.72|14
1651416760000|2022-05-01 14:52:40|1506.56|1488.76|1506.52|1488.72|1506.56|1488.76|1506.5|1488.7|10
1651416770000|2022-05-01 14:52:50|1506.5|1488.7|1506.56|1488.76|1506.6|1488.8|1506.5|1488.7|14
1651416780000|2022-05-01 14:53:00|1506.53|1488.73|1506.13|1488.33|1506.55|1488.75|1506.11|1488.31|16
1651416790000|2022-05-01 14:53:10|1506.14|1488.34|1506.15|1488.35|1506.36|1488.56|1506.12|1488.32|22
1651416800000|2022-05-01 14:53:20|1506.22|1488.42|1506.39|1488.59|1506.41|1488.61|1506.22|1488.42|13
1651416810000|2022-05-01 14:53:30|1506.35|1488.55|1506.36|1488.56|1506.36|1488.56|1506.31|1488.51|3
1651416820000|2022-05-01 14:53:40|1506.42|1488.62|1507.21|1489.41|1507.26|1489.46|1506.42|1488.62|22
1651416830000|2022-05-01 14:53:50|1507.25|1489.45|1507.23|1489.43|1507.25|1489.45|1507.2|1489.4|9
1651416840000|2022-05-01 14:54:00|1507.25|1489.45|1507.58|1489.78|1507.58|1489.78|1507.25|1489.45|15
1651416850000|2022-05-01 14:54:10|1507.63|1489.83|1508.26|1490.46|1508.27|1490.47|1507.57|1489.77|20
1651416860000|2022-05-01 14:54:20|1508.27|1490.47|1507.68|1489.88|1508.29|1490.49|1507.68|1489.88|19
1651416870000|2022-05-01 14:54:30|1507.6|1489.8|1507.39|1489.59|1507.6|1489.8|1507.39|1489.59|9
1651416880000|2022-05-01 14:54:40|1507.38|1489.58|1507.46|1489.66|1507.48|1489.68|1507.36|1489.56|10
1651416890000|2022-05-01 14:54:50|1507.47|1489.67|1507.53|1489.73|1507.53|1489.73|1507.43|1489.63|10
1651416900000|2022-05-01 14:55:00|1507.45|1489.65|1507.53|1489.73|1507.55|1489.75|1507.45|1489.65|18
1651416910000|2022-05-01 14:55:10|1507.54|1489.74|1507.38|1489.58|1507.65|1489.85|1507.37|1489.57|18
1651416920000|2022-05-01 14:55:20|1507.33|1489.53|1505.81|1488.01|1507.33|1489.53|1505.81|1488.01|17
1651416930000|2022-05-01 14:55:30|1505.76|1487.96|1506.34|1488.54|1506.34|1488.54|1505.74|1487.94|14
1651416940000|2022-05-01 14:55:40|1506.32|1488.52|1506.28|1488.48|1506.38|1488.58|1506.2|1488.4|23
1651416950000|2022-05-01 14:55:50|1506.27|1488.47|1506.34|1488.54|1506.36|1488.56|1506.27|1488.47|11
1651416960000|2022-05-01 14:56:00|1506.36|1488.56|1506.36|1488.56|1506.48|1488.68|1506.35|1488.55|16
1651416970000|2022-05-01 14:56:10|1506.38|1488.58|1506.35|1488.55|1506.38|1488.58|1506.32|1488.52|14
1651416980000|2022-05-01 14:56:20|1506.29|1488.49|1506.28|1488.48|1506.31|1488.51|1506.11|1488.31|13
1651416990000|2022-05-01 14:56:30|1506.23|1488.43|1504.55|1486.75|1506.3|1488.5|1504.49|1486.69|23
1651417000000|2022-05-01 14:56:40|1504.54|1486.74|1503.8|1486|1504.55|1486.75|1503.8|1486|15
1651417010000|2022-05-01 14:56:50|1503.9|1486.1|1503.31|1485.51|1503.95|1486.15|1503.31|1485.51|16
1651417020000|2022-05-01 14:57:00|1503.32|1485.52|1503.34|1485.54|1503.41|1485.61|1503.05|1485.25|16
1651417030000|2022-05-01 14:57:10|1503.3|1485.5|1504.32|1486.52|1504.32|1486.52|1503.3|1485.5|27
1651417040000|2022-05-01 14:57:20|1504.31|1486.51|1504.43|1486.63|1504.47|1486.67|1504.3|1486.5|19
1651417050000|2022-05-01 14:57:30|1504.45|1486.65|1504.49|1486.69|1504.49|1486.69|1504.23|1486.43|16
1651417060000|2022-05-01 14:57:40|1504.47|1486.67|1504.06|1486.26|1504.48|1486.68|1504.06|1486.26|18
1651417070000|2022-05-01 14:57:50|1504.22|1486.42|1504.31|1486.51|1504.32|1486.52|1504.22|1486.42|9
1651417080000|2022-05-01 14:58:00|1504.28|1486.48|1503.65|1485.85|1504.29|1486.49|1503.41|1485.61|18
1651417090000|2022-05-01 14:58:10|1503.45|1485.65|1503.37|1485.57|1503.61|1485.81|1503.37|1485.57|9
1651417100000|2022-05-01 14:58:20|1502.67|1484.87|1502.16|1484.36|1502.67|1484.87|1501.78|1483.98|23
1651417110000|2022-05-01 14:58:30|1502.18|1484.38|1502.13|1484.33|1502.22|1484.42|1502.11|1484.31|7
1651417120000|2022-05-01 14:58:40|1502.06|1484.26|1501.96|1484.16|1502.24|1484.44|1501.91|1484.11|17
1651417130000|2022-05-01 14:58:50|1501.97|1484.17|1502.12|1484.32|1502.23|1484.43|1501.97|1484.17|14
1651417140000|2022-05-01 14:59:00|1502.11|1484.31|1501.58|1483.78|1502.12|1484.32|1501.57|1483.77|15
1651417150000|2022-05-01 14:59:10|1501.46|1483.66|1501.11|1483.31|1501.46|1483.66|1501.1|1483.3|21
1651417160000|2022-05-01 14:59:20|1501.06|1483.26|1501.08|1483.28|1501.16|1483.36|1500.96|1483.16|16
1651417170000|2022-05-01 14:59:30|1501.03|1483.23|1500.91|1483.11|1501.08|1483.28|1500.9|1483.1|21
1651417180000|2022-05-01 14:59:40|1500.9|1483.1|1500.18|1482.38|1500.92|1483.12|1500.18|1482.38|22
1651417190000|2022-05-01 14:59:50|1500.3|1482.5|1500.33|1482.53|1500.56|1482.76|1500.27|1482.47|10
1651417200000|2022-05-01 15:00:00|1500.36|1482.56|1500.34|1482.54|1500.39|1482.59|1500.32|1482.52|6
1651417210000|2022-05-01 15:00:10|1500.37|1482.57|1501.74|1483.94|1501.74|1483.94|1500.37|1482.57|15
1651417220000|2022-05-01 15:00:20|1501.88|1484.08|1502.25|1484.45|1502.52|1484.72|1501.88|1484.08|19
1651417230000|2022-05-01 15:00:30|1502.35|1484.55|1502.28|1484.48|1502.43|1484.63|1502.27|1484.47|6
1651417240000|2022-05-01 15:00:40|1502.27|1484.47|1503.06|1485.26|1503.06|1485.26|1502.27|1484.47|16
1651417250000|2022-05-01 15:00:50|1503.02|1485.22|1502.8|1485|1503.09|1485.29|1502.8|1485|12
1651417260000|2022-05-01 15:01:00|1502.98|1485.18|1503.06|1485.26|1503.09|1485.29|1502.92|1485.12|10
1651417270000|2022-05-01 15:01:10|1503.09|1485.29|1503.21|1485.41|1503.21|1485.41|1503.09|1485.29|9
1651417280000|2022-05-01 15:01:20|1503.22|1485.42|1504.4|1486.6|1504.4|1486.6|1503.22|1485.42|20
1651417290000|2022-05-01 15:01:30|1504.42|1486.62|1504.44|1486.64|1504.47|1486.67|1504.42|1486.62|12
1651417300000|2022-05-01 15:01:40|1504.45|1486.65|1504.47|1486.67|1504.48|1486.68|1504.35|1486.55|14
1651417310000|2022-05-01 15:01:50|1504.48|1486.68|1503.75|1485.95|1504.49|1486.69|1503.75|1485.95|18
1651417320000|2022-05-01 15:02:00|1503.76|1485.96|1503.46|1485.66|1503.76|1485.96|1503.28|1485.48|12
1651417330000|2022-05-01 15:02:10|1503.31|1485.51|1503.43|1485.63|1503.43|1485.63|1503.31|1485.51|6
1651417340000|2022-05-01 15:02:20|1503.45|1485.65|1504.13|1486.33|1504.13|1486.33|1503.45|1485.65|9
1651417350000|2022-05-01 15:02:30|1503.86|1486.06|1504.13|1486.33|1504.13|1486.33|1503.75|1485.95|8
1651417380000|2022-05-01 15:03:00|1504.03|1486.23|1504.03|1486.23|1504.03|1486.23|1504.03|1486.23|1
1651417390000|2022-05-01 15:03:10|1503.95|1486.15|1503.72|1485.92|1503.95|1486.15|1503.72|1485.92|7
1651417400000|2022-05-01 15:03:20|1503.68|1485.88|1503.72|1485.92|1503.72|1485.92|1503.47|1485.67|8
1651417410000|2022-05-01 15:03:30|1503.74|1485.94|1503.67|1485.87|1503.74|1485.94|1503.57|1485.77|9
1651417420000|2022-05-01 15:03:40|1503.74|1485.94|1503.71|1485.91|1503.74|1485.94|1503.5|1485.7|6
1651417430000|2022-05-01 15:03:50|1503.53|1485.73|1503.48|1485.68|1503.53|1485.73|1503.44|1485.64|11
1651417440000|2022-05-01 15:04:00|1503.45|1485.65|1503.25|1485.45|1503.45|1485.65|1503.2|1485.4|4
1651417450000|2022-05-01 15:04:10|1503.24|1485.44|1502.3|1484.5|1503.24|1485.44|1502.27|1484.47|17
1651417460000|2022-05-01 15:04:20|1502.28|1484.48|1503.65|1485.85|1503.79|1485.99|1502.28|1484.48|17
1651417470000|2022-05-01 15:04:30|1503.91|1486.11|1503.99|1486.19|1503.99|1486.19|1503.91|1486.11|2
1651417480000|2022-05-01 15:04:40|1503.91|1486.11|1503.5|1485.7|1503.91|1486.11|1503.45|1485.65|10
1651417490000|2022-05-01 15:04:50|1503.51|1485.71|1503.53|1485.73|1503.56|1485.76|1503.51|1485.71|4
1651417500000|2022-05-01 15:05:00|1503.49|1485.69|1504.04|1486.24|1504.04|1486.24|1503.28|1485.48|18
1651417510000|2022-05-01 15:05:10|1504.14|1486.34|1504.25|1486.45|1504.27|1486.47|1504.14|1486.34|6
1651417520000|2022-05-01 15:05:20|1504.26|1486.46|1505|1487.2|1505|1487.2|1504.26|1486.46|6
1651417530000|2022-05-01 15:05:30|1504.88|1487.08|1505.01|1487.21|1505.01|1487.21|1504.88|1487.08|3
1651417540000|2022-05-01 15:05:40|1505.28|1487.48|1505.13|1487.33|1505.66|1487.86|1505.09|1487.29|22
1651417550000|2022-05-01 15:05:50|1505.11|1487.31|1505.12|1487.32|1505.4|1487.6|1505.11|1487.31|18
1651417560000|2022-05-01 15:06:00|1505.17|1487.37|1505.43|1487.63|1505.43|1487.63|1504.93|1487.13|24
1651417570000|2022-05-01 15:06:10|1505.53|1487.73|1505.96|1488.16|1505.96|1488.16|1505.53|1487.73|9
1651417580000|2022-05-01 15:06:20|1506.27|1488.47|1506.27|1488.47|1506.27|1488.47|1506.26|1488.46|3
1651417590000|2022-05-01 15:06:30|1506.18|1488.38|1507.09|1489.29|1507.09|1489.29|1506.18|1488.38|15
1651417600000|2022-05-01 15:06:40|1507.3|1489.5|1507.06|1489.26|1507.3|1489.5|1507.06|1489.26|8
1651417610000|2022-05-01 15:06:50|1507.1|1489.3|1507.1|1489.3|1507.1|1489.3|1507.1|1489.3|1
1651417620000|2022-05-01 15:07:00|1507.12|1489.32|1507.1|1489.3|1507.12|1489.32|1507.1|1489.3|4
1651417630000|2022-05-01 15:07:10|1507.11|1489.31|1507.11|1489.31|1507.11|1489.31|1507.11|1489.31|1
1651417650000|2022-05-01 15:07:30|1507.14|1489.34|1507.24|1489.44|1507.24|1489.44|1507.14|1489.34|2
1651417660000|2022-05-01 15:07:40|1507.25|1489.45|1507.06|1489.26|1507.26|1489.46|1507.06|1489.26|3
1651417680000|2022-05-01 15:08:00|1507.18|1489.38|1507.29|1489.49|1507.33|1489.53|1507.18|1489.38|4
1651417690000|2022-05-01 15:08:10|1507.33|1489.53|1508.13|1490.33|1508.13|1490.33|1507.29|1489.49|14
1651417700000|2022-05-01 15:08:20|1508.14|1490.34|1508.22|1490.42|1508.23|1490.43|1508.14|1490.34|10
1651417710000|2022-05-01 15:08:30|1508.19|1490.39|1508.19|1490.39|1508.2|1490.4|1508.15|1490.35|5
1651417720000|2022-05-01 15:08:40|1508.22|1490.42|1508.98|1491.18|1508.98|1491.18|1508.22|1490.42|10
1651417730000|2022-05-01 15:08:50|1508.94|1491.14|1509.31|1491.51|1509.39|1491.59|1508.94|1491.14|6
1651417740000|2022-05-01 15:09:00|1509.29|1491.49|1509.88|1492.08|1509.88|1492.08|1509.29|1491.49|12
1651417750000|2022-05-01 15:09:10|1509.83|1492.03|1510.79|1492.99|1510.79|1492.99|1509.83|1492.03|13
1651417760000|2022-05-01 15:09:20|1510.97|1493.17|1511.07|1493.27|1511.09|1493.29|1510.89|1493.09|9
1651417770000|2022-05-01 15:09:30|1511|1493.2|1510.39|1492.59|1511.07|1493.27|1510.36|1492.56|16
1651417780000|2022-05-01 15:09:40|1510.32|1492.52|1510.33|1492.53|1510.33|1492.53|1510.26|1492.46|9
1651417790000|2022-05-01 15:09:50|1510.35|1492.55|1510.24|1492.44|1510.35|1492.55|1510.24|1492.44|5
1651417800000|2022-05-01 15:10:00|1510.31|1492.51|1510.28|1492.48|1510.31|1492.51|1510.12|1492.32|10
1651417810000|2022-05-01 15:10:10|1510.29|1492.49|1509.54|1491.74|1510.29|1492.49|1509.2|1491.4|24
1651417820000|2022-05-01 15:10:20|1509.53|1491.73|1508.68|1490.88|1509.53|1491.73|1508.68|1490.88|16
1651417830000|2022-05-01 15:10:30|1508.67|1490.87|1508.03|1490.23|1508.67|1490.87|1508.03|1490.23|11
1651417840000|2022-05-01 15:10:40|1507.95|1490.15|1509.89|1492.09|1509.89|1492.09|1507.89|1490.09|19
1651417850000|2022-05-01 15:10:50|1510.05|1492.25|1509.83|1492.03|1510.05|1492.25|1509.83|1492.03|5
1651417860000|2022-05-01 15:11:00|1509.72|1491.92|1509.7|1491.9|1509.83|1492.03|1509.7|1491.9|6
1651417870000|2022-05-01 15:11:10|1509.68|1491.88|1509.34|1491.54|1509.75|1491.95|1509.34|1491.54|12
1651417880000|2022-05-01 15:11:20|1509.36|1491.56|1509.22|1491.42|1509.37|1491.57|1509.16|1491.36|10
1651417890000|2022-05-01 15:11:30|1509.2|1491.4|1510.06|1492.26|1510.06|1492.26|1509.2|1491.4|14
1651417900000|2022-05-01 15:11:40|1509.73|1491.93|1509.91|1492.11|1509.95|1492.15|1509.73|1491.93|5
1651417910000|2022-05-01 15:11:50|1510.01|1492.21|1509.98|1492.18|1510.14|1492.34|1509.98|1492.18|3
1651417920000|2022-05-01 15:12:00|1510.06|1492.26|1510.06|1492.26|1510.06|1492.26|1510.06|1492.26|1
1651417930000|2022-05-01 15:12:10|1510.14|1492.34|1510.17|1492.37|1510.17|1492.37|1510.14|1492.34|2
1651417940000|2022-05-01 15:12:20|1510.5|1492.7|1511.15|1493.35|1511.17|1493.37|1510.5|1492.7|14
1651417950000|2022-05-01 15:12:30|1511.22|1493.42|1510.92|1493.12|1511.22|1493.42|1510.92|1493.12|3
1651417960000|2022-05-01 15:12:40|1510.83|1493.03|1511.05|1493.25|1511.14|1493.34|1510.83|1493.03|5
1651417970000|2022-05-01 15:12:50|1510.93|1493.13|1510.88|1493.08|1510.93|1493.13|1510.84|1493.04|3
1651417980000|2022-05-01 15:13:00|1510.87|1493.07|1510.16|1492.36|1510.87|1493.07|1510.16|1492.36|18
1651417990000|2022-05-01 15:13:10|1510.15|1492.35|1510.16|1492.36|1510.16|1492.36|1510.06|1492.26|7
1651418000000|2022-05-01 15:13:20|1510.05|1492.25|1510.13|1492.33|1510.13|1492.33|1510.05|1492.25|6
1651418010000|2022-05-01 15:13:30|1510.14|1492.34|1510.1|1492.3|1510.14|1492.34|1510.08|1492.28|4
1651418020000|2022-05-01 15:13:40|1510.09|1492.29|1510.71|1492.91|1510.71|1492.91|1510.07|1492.27|16
1651418030000|2022-05-01 15:13:50|1511.2|1493.4|1511.21|1493.41|1511.21|1493.41|1511.2|1493.4|2
1651418040000|2022-05-01 15:14:00|1511.2|1493.4|1511.02|1493.22|1511.31|1493.51|1510.93|1493.13|6
1651418050000|2022-05-01 15:14:10|1511.13|1493.33|1511.28|1493.48|1511.35|1493.55|1511.13|1493.33|9
1651418060000|2022-05-01 15:14:20|1511.23|1493.43|1509.41|1491.61|1511.24|1493.44|1509.41|1491.61|26
1651418070000|2022-05-01 15:14:30|1509.4|1491.6|1509.28|1491.48|1509.4|1491.6|1508.94|1491.14|21
1651418080000|2022-05-01 15:14:40|1509.29|1491.49|1510.14|1492.34|1510.24|1492.44|1509.29|1491.49|13
1651418090000|2022-05-01 15:14:50|1510.13|1492.33|1511.22|1493.42|1511.23|1493.43|1510.13|1492.33|23
1651418100000|2022-05-01 15:15:00|1511.2|1493.4|1510.45|1492.65|1511.22|1493.42|1510.45|1492.65|15
1651418110000|2022-05-01 15:15:10|1510.33|1492.53|1510.35|1492.55|1510.35|1492.55|1510.29|1492.49|12
1651418120000|2022-05-01 15:15:20|1510.34|1492.54|1509.55|1491.75|1510.34|1492.54|1509.45|1491.65|13
1651418130000|2022-05-01 15:15:30|1509.53|1491.73|1509.4|1491.6|1509.55|1491.75|1509.39|1491.59|8
1651418140000|2022-05-01 15:15:40|1509.47|1491.67|1509.28|1491.48|1509.47|1491.67|1509.28|1491.48|7
1651418150000|2022-05-01 15:15:50|1509.27|1491.47|1509.25|1491.45|1509.27|1491.47|1509.25|1491.45|2
1651418160000|2022-05-01 15:16:00|1509.22|1491.42|1508.38|1490.58|1509.28|1491.48|1508.31|1490.51|19
1651418170000|2022-05-01 15:16:10|1508.37|1490.57|1507.91|1490.11|1508.37|1490.57|1507.55|1489.75|18
1651418180000|2022-05-01 15:16:20|1507.84|1490.04|1507.5|1489.7|1507.84|1490.04|1507.49|1489.69|12
1651418190000|2022-05-01 15:16:30|1507.53|1489.73|1508.19|1490.39|1508.38|1490.58|1507.53|1489.73|18
1651418200000|2022-05-01 15:16:40|1508.29|1490.49|1509.27|1491.47|1509.27|1491.47|1508.29|1490.49|22
1651418210000|2022-05-01 15:16:50|1509.29|1491.49|1509.33|1491.53|1509.36|1491.56|1509.27|1491.47|12
1651418220000|2022-05-01 15:17:00|1509.36|1491.56|1509.72|1491.92|1509.72|1491.92|1509.08|1491.28|24
1651418230000|2022-05-01 15:17:10|1509.78|1491.98|1510.24|1492.44|1510.24|1492.44|1509.76|1491.96|9
1651418240000|2022-05-01 15:17:20|1510.22|1492.42|1510.2|1492.4|1510.26|1492.46|1510|1492.2|9
1651418250000|2022-05-01 15:17:30|1510.11|1492.31|1509.92|1492.12|1510.11|1492.31|1509.92|1492.12|5
1651418260000|2022-05-01 15:17:40|1510.02|1492.22|1509.88|1492.08|1510.08|1492.28|1509.85|1492.05|6
1651418270000|2022-05-01 15:17:50|1510|1492.2|1509.79|1491.99|1510.03|1492.23|1509.76|1491.96|17
1651418280000|2022-05-01 15:18:00|1509.81|1492.01|1509.38|1491.58|1509.81|1492.01|1509.18|1491.38|15
1651418290000|2022-05-01 15:18:10|1509.4|1491.6|1509.46|1491.66|1509.47|1491.67|1509.37|1491.57|7
1651418300000|2022-05-01 15:18:20|1509.45|1491.65|1509.43|1491.63|1509.49|1491.69|1509.36|1491.56|11
1651418310000|2022-05-01 15:18:30|1509.44|1491.64|1509.36|1491.56|1509.44|1491.64|1509.36|1491.56|7
1651418320000|2022-05-01 15:18:40|1509.39|1491.59|1509.24|1491.44|1509.39|1491.59|1509.24|1491.44|2
1651418330000|2022-05-01 15:18:50|1509.27|1491.47|1509.28|1491.48|1509.28|1491.48|1509.27|1491.47|2
1651418340000|2022-05-01 15:19:00|1509.27|1491.47|1509.25|1491.45|1509.27|1491.47|1509.22|1491.42|8
1651418350000|2022-05-01 15:19:10|1509.26|1491.46|1510.25|1492.45|1510.25|1492.45|1509.26|1491.46|16
1651418360000|2022-05-01 15:19:20|1510.26|1492.46|1510.15|1492.35|1510.32|1492.52|1510.15|1492.35|16
1651418370000|2022-05-01 15:19:30|1510.14|1492.34|1510.27|1492.47|1510.27|1492.47|1509.9|1492.1|10
1651418380000|2022-05-01 15:19:40|1510.23|1492.43|1510.37|1492.57|1510.39|1492.59|1510.23|1492.43|11
1651418390000|2022-05-01 15:19:50|1510.38|1492.58|1510.38|1492.58|1510.41|1492.61|1510.34|1492.54|11
1651418400000|2022-05-01 15:20:00|1510.35|1492.55|1509.26|1491.46|1510.39|1492.59|1509.26|1491.46|17
1651418410000|2022-05-01 15:20:10|1509.22|1491.42|1510.89|1493.09|1510.89|1493.09|1509.18|1491.38|27
1651418420000|2022-05-01 15:20:20|1510.81|1493.01|1511.26|1493.46|1511.32|1493.52|1510.81|1493.01|7
1651418430000|2022-05-01 15:20:30|1511.27|1493.47|1511.33|1493.53|1511.33|1493.53|1511.27|1493.47|4
1651418440000|2022-05-01 15:20:40|1511.34|1493.54|1511.34|1493.54|1511.34|1493.54|1511.31|1493.51|3
1651418450000|2022-05-01 15:20:50|1511.35|1493.55|1511.69|1493.89|1511.69|1493.89|1511.35|1493.55|8
1651418460000|2022-05-01 15:21:00|1511.64|1493.84|1511.24|1493.44|1511.7|1493.9|1511.23|1493.43|12
1651418470000|2022-05-01 15:21:10|1511.3|1493.5|1511.3|1493.5|1511.3|1493.5|1511.3|1493.5|1
1651418480000|2022-05-01 15:21:20|1511.36|1493.56|1511.36|1493.56|1511.36|1493.56|1511.36|1493.56|1
1651418490000|2022-05-01 15:21:30|1511.44|1493.64|1512.21|1494.41|1512.31|1494.51|1511.44|1493.64|10
1651418500000|2022-05-01 15:21:40|1512.2|1494.4|1512.27|1494.47|1512.27|1494.47|1512.2|1494.4|2
1651418510000|2022-05-01 15:21:50|1512.22|1494.42|1512.22|1494.42|1512.23|1494.43|1512.22|1494.42|3
1651418520000|2022-05-01 15:22:00|1512.12|1494.32|1512.09|1494.29|1512.14|1494.34|1511.99|1494.19|7
1651418530000|2022-05-01 15:22:10|1512.16|1494.36|1511.19|1493.39|1512.22|1494.42|1511.19|1493.39|18
1651418540000|2022-05-01 15:22:20|1511.17|1493.37|1511.44|1493.64|1511.44|1493.64|1511.17|1493.37|13
1651418550000|2022-05-01 15:22:30|1511.43|1493.63|1512.13|1494.33|1512.22|1494.42|1511.39|1493.59|12
1651418560000|2022-05-01 15:22:40|1512.19|1494.39|1513.39|1495.59|1513.8|1496|1512.16|1494.36|22
1651418570000|2022-05-01 15:22:50|1513.34|1495.54|1513.34|1495.54|1513.34|1495.54|1513.33|1495.53|3
1651418580000|2022-05-01 15:23:00|1513.24|1495.44|1513.96|1496.16|1514.02|1496.22|1513.24|1495.44|14
1651418590000|2022-05-01 15:23:10|1514.02|1496.22|1515.32|1497.52|1515.68|1497.88|1514.02|1496.22|26
1651418600000|2022-05-01 15:23:20|1515.33|1497.53|1517.76|1499.96|1517.76|1499.96|1515.33|1497.53|29
1651418610000|2022-05-01 15:23:30|1517.78|1499.98|1523.65|1505.85|1523.65|1505.85|1517.63|1499.83|36
1651418620000|2022-05-01 15:23:40|1523.38|1505.58|1526.42|1508.62|1526.98|1509.18|1523.38|1505.58|39
1651418630000|2022-05-01 15:23:50|1526.5|1508.7|1527.1|1509.3|1527.1|1509.3|1526.42|1508.62|36
1651418640000|2022-05-01 15:24:00|1527.08|1509.28|1526.45|1508.65|1527.23|1509.43|1526.29|1508.49|27
1651418650000|2022-05-01 15:24:10|1526.46|1508.66|1525.77|1507.97|1526.53|1508.73|1525.76|1507.96|27
1651418660000|2022-05-01 15:24:20|1526|1508.2|1527.39|1509.59|1527.46|1509.66|1525.95|1508.15|33
1651418670000|2022-05-01 15:24:30|1526.66|1508.86|1525.84|1508.04|1526.75|1508.95|1525.84|1508.04|30
1651418680000|2022-05-01 15:24:40|1525.63|1507.83|1526.31|1508.51|1526.31|1508.51|1525.43|1507.63|15
1651418690000|2022-05-01 15:24:50|1526.33|1508.53|1528.33|1510.53|1528.33|1510.53|1526.32|1508.52|25
1651418700000|2022-05-01 15:25:00|1528.34|1510.54|1530.12|1512.32|1530.16|1512.36|1528.34|1510.54|30
1651418710000|2022-05-01 15:25:10|1530.42|1512.62|1531.88|1514.08|1531.88|1514.08|1530.33|1512.53|35
1651418720000|2022-05-01 15:25:20|1531.87|1514.07|1532.09|1514.29|1532.66|1514.86|1531.87|1514.07|24
1651418730000|2022-05-01 15:25:30|1531.88|1514.08|1532.32|1514.52|1532.32|1514.52|1531.88|1514.08|19
1651418740000|2022-05-01 15:25:40|1532.23|1514.43|1532.39|1514.59|1532.73|1514.93|1532.23|1514.43|8
1651418750000|2022-05-01 15:25:50|1532.26|1514.46|1532.19|1514.39|1532.31|1514.51|1531.84|1514.04|13
1651418760000|2022-05-01 15:26:00|1532.23|1514.43|1532.56|1514.76|1533.1|1515.3|1532.23|1514.43|21
1651418770000|2022-05-01 15:26:10|1532.66|1514.86|1533.17|1515.37|1533.22|1515.42|1532.66|1514.86|17
1651418780000|2022-05-01 15:26:20|1533.13|1515.33|1533.77|1515.97|1533.77|1515.97|1533.13|1515.33|8
1651418790000|2022-05-01 15:26:30|1533.76|1515.96|1533.53|1515.73|1534.66|1516.86|1533.53|1515.73|31
1651418800000|2022-05-01 15:26:40|1533.54|1515.74|1533.26|1515.46|1533.85|1516.05|1533.17|1515.37|33
1651418810000|2022-05-01 15:26:50|1533.27|1515.47|1534.12|1516.32|1534.21|1516.41|1533.27|1515.47|27
1651418820000|2022-05-01 15:27:00|1534.13|1516.33|1533.32|1515.52|1534.2|1516.4|1533.14|1515.34|31
1651418830000|2022-05-01 15:27:10|1533.31|1515.51|1533.41|1515.61|1533.41|1515.61|1533.27|1515.47|7
1651418840000|2022-05-01 15:27:20|1533.45|1515.65|1534.26|1516.46|1534.26|1516.46|1533.45|1515.65|15
1651418850000|2022-05-01 15:27:30|1534.25|1516.45|1533.49|1515.69|1534.25|1516.45|1533.45|1515.65|16
1651418860000|2022-05-01 15:27:40|1533.48|1515.68|1532.25|1514.45|1533.48|1515.68|1532.25|1514.45|19
1651418870000|2022-05-01 15:27:50|1531.93|1514.13|1531.27|1513.47|1531.93|1514.13|1531.1|1513.3|30
1651418880000|2022-05-01 15:28:00|1531.26|1513.46|1530.8|1513|1531.43|1513.63|1530.78|1512.98|30
1651418890000|2022-05-01 15:28:10|1530.83|1513.03|1530.55|1512.75|1530.83|1513.03|1530.4|1512.6|18
1651418900000|2022-05-01 15:28:20|1530.54|1512.74|1531.06|1513.26|1531.15|1513.35|1530.53|1512.73|17
1651418910000|2022-05-01 15:28:30|1531.08|1513.28|1532.07|1514.27|1532.08|1514.28|1531.08|1513.28|16
1651418920000|2022-05-01 15:28:40|1532.05|1514.25|1534.17|1516.37|1534.17|1516.37|1532.05|1514.25|19
1651418930000|2022-05-01 15:28:50|1534.19|1516.39|1535.78|1517.98|1536.32|1518.52|1534.17|1516.37|30
1651418940000|2022-05-01 15:29:00|1535.77|1517.97|1534.02|1516.22|1535.77|1517.97|1533.59|1515.79|33
1651418950000|2022-05-01 15:29:10|1534|1516.2|1533.99|1516.19|1534|1516.2|1533.23|1515.43|29
1651418960000|2022-05-01 15:29:20|1534.39|1516.59|1534.43|1516.63|1534.7|1516.9|1534.36|1516.56|16
1651418970000|2022-05-01 15:29:30|1534.36|1516.56|1534.96|1517.16|1535|1517.2|1534.33|1516.53|23
1651418980000|2022-05-01 15:29:40|1534.98|1517.18|1536.32|1518.52|1536.33|1518.53|1534.96|1517.16|25
1651418990000|2022-05-01 15:29:50|1536.31|1518.51|1535.7|1517.9|1536.32|1518.52|1535.7|1517.9|13
1651419000000|2022-05-01 15:30:00|1535.67|1517.87|1535.75|1517.95|1535.92|1518.12|1535.5|1517.7|13
1651419010000|2022-05-01 15:30:10|1535.97|1518.17|1537.86|1520.06|1537.86|1520.06|1535.97|1518.17|22
1651419020000|2022-05-01 15:30:20|1538.16|1520.36|1538.57|1520.77|1538.57|1520.77|1537.64|1519.84|32
1651419030000|2022-05-01 15:30:30|1538.47|1520.67|1538.55|1520.75|1538.68|1520.88|1538.28|1520.48|23
1651419040000|2022-05-01 15:30:40|1538.58|1520.78|1538.85|1521.05|1538.85|1521.05|1538.36|1520.56|17
1651419050000|2022-05-01 15:30:50|1538.88|1521.08|1538.17|1520.37|1538.94|1521.14|1538.14|1520.34|17
1651419060000|2022-05-01 15:31:00|1538.14|1520.34|1537.36|1519.56|1538.14|1520.34|1536.51|1518.71|31
1651419070000|2022-05-01 15:31:10|1537.37|1519.57|1537.47|1519.67|1537.96|1520.16|1537.37|1519.57|30
1651419080000|2022-05-01 15:31:20|1537.35|1519.55|1536.13|1518.33|1537.35|1519.55|1536.13|1518.33|28
1651419090000|2022-05-01 15:31:30|1536.28|1518.48|1534|1516.2|1536.29|1518.49|1533.95|1516.15|35
1651419100000|2022-05-01 15:31:40|1533.79|1515.99|1534.19|1516.39|1534.87|1517.07|1533.53|1515.73|32
1651419110000|2022-05-01 15:31:50|1534.17|1516.37|1533.87|1516.07|1534.22|1516.42|1533.87|1516.07|14
1651419120000|2022-05-01 15:32:00|1533.58|1515.78|1535.17|1517.37|1535.17|1517.37|1533.58|1515.78|21
1651419130000|2022-05-01 15:32:10|1535.54|1517.74|1534.74|1516.94|1535.79|1517.99|1534.74|1516.94|26
1651419140000|2022-05-01 15:32:20|1534.73|1516.93|1533.27|1515.47|1534.73|1516.93|1533.27|1515.47|17
1651419150000|2022-05-01 15:32:30|1533.25|1515.45|1533.26|1515.46|1533.27|1515.47|1533.2|1515.4|21
1651419160000|2022-05-01 15:32:40|1533.24|1515.44|1532.07|1514.27|1533.24|1515.44|1531.94|1514.14|22
1651419170000|2022-05-01 15:32:50|1531.86|1514.06|1531.08|1513.28|1531.86|1514.06|1530.95|1513.15|26
1651419180000|2022-05-01 15:33:00|1531.07|1513.27|1529.02|1511.22|1531.07|1513.27|1529.02|1511.22|28
1651419190000|2022-05-01 15:33:10|1529.19|1511.39|1528.98|1511.18|1529.19|1511.39|1528.01|1510.21|29
1651419200000|2022-05-01 15:33:20|1529.03|1511.23|1531.75|1513.95|1531.75|1513.95|1529.03|1511.23|34
1651419210000|2022-05-01 15:33:30|1531.78|1513.98|1530.01|1512.21|1531.94|1514.14|1530.01|1512.21|26
1651419220000|2022-05-01 15:33:40|1530.08|1512.28|1530.62|1512.82|1530.63|1512.83|1529.64|1511.84|23
1651419230000|2022-05-01 15:33:50|1530.61|1512.81|1530.76|1512.96|1530.82|1513.02|1530.41|1512.61|13
1651419240000|2022-05-01 15:34:00|1531.1|1513.3|1530.06|1512.26|1531.1|1513.3|1530.06|1512.26|13
1651419250000|2022-05-01 15:34:10|1530.03|1512.23|1530.26|1512.46|1530.32|1512.52|1530|1512.2|12
1651419260000|2022-05-01 15:34:20|1530.18|1512.38|1530.33|1512.53|1530.34|1512.54|1530.17|1512.37|10
1651419270000|2022-05-01 15:34:30|1530.36|1512.56|1530.13|1512.33|1530.36|1512.56|1530.13|1512.33|10
1651419280000|2022-05-01 15:34:40|1530.14|1512.34|1529.3|1511.5|1530.14|1512.34|1529.3|1511.5|22
1651419290000|2022-05-01 15:34:50|1529.29|1511.49|1530.18|1512.38|1530.18|1512.38|1529.09|1511.29|20
1651419300000|2022-05-01 15:35:00|1530.15|1512.35|1529.18|1511.38|1530.15|1512.35|1529.18|1511.38|26
1651419310000|2022-05-01 15:35:10|1529.17|1511.37|1528.52|1510.72|1529.33|1511.53|1528.41|1510.61|20
1651419320000|2022-05-01 15:35:20|1528.51|1510.71|1526.7|1508.9|1528.51|1510.71|1526.67|1508.87|32
1651419330000|2022-05-01 15:35:30|1526.54|1508.74|1526.4|1508.6|1526.54|1508.74|1526.21|1508.41|20
1651419340000|2022-05-01 15:35:40|1526.39|1508.59|1527.13|1509.33|1527.13|1509.33|1526.07|1508.27|24
1651419350000|2022-05-01 15:35:50|1527.11|1509.31|1528.36|1510.56|1528.4|1510.6|1527.11|1509.31|28
1651419360000|2022-05-01 15:36:00|1528.37|1510.57|1527.84|1510.04|1528.45|1510.65|1527.84|1510.04|25
1651419370000|2022-05-01 15:36:10|1527.85|1510.05|1528.2|1510.4|1528.2|1510.4|1527.85|1510.05|22
1651419380000|2022-05-01 15:36:20|1528.08|1510.28|1528.3|1510.5|1528.31|1510.51|1527.99|1510.19|17
1651419390000|2022-05-01 15:36:30|1528.31|1510.51|1528.32|1510.52|1528.41|1510.61|1528.15|1510.35|17
1651419400000|2022-05-01 15:36:40|1528.27|1510.47|1528.27|1510.47|1528.27|1510.47|1527.73|1509.93|26
1651419410000|2022-05-01 15:36:50|1528.28|1510.48|1528.3|1510.5|1528.34|1510.54|1528.26|1510.46|9
1651419420000|2022-05-01 15:37:00|1528.45|1510.65|1528.03|1510.23|1528.47|1510.67|1528.03|1510.23|25
1651419430000|2022-05-01 15:37:10|1528.06|1510.26|1528.09|1510.29|1528.23|1510.43|1527.96|1510.16|19
1651419440000|2022-05-01 15:37:20|1528.08|1510.28|1528.24|1510.44|1528.34|1510.54|1527.98|1510.18|21
1651419450000|2022-05-01 15:37:30|1528.23|1510.43|1527.66|1509.86|1528.24|1510.44|1527.66|1509.86|16
1651419460000|2022-05-01 15:37:40|1527.64|1509.84|1527.4|1509.6|1527.64|1509.84|1527.29|1509.49|18
1651419470000|2022-05-01 15:37:50|1527.38|1509.58|1528.24|1510.44|1528.24|1510.44|1527.32|1509.52|19
1651419480000|2022-05-01 15:38:00|1528.22|1510.42|1527.55|1509.75|1528.34|1510.54|1527.55|1509.75|16
1651419490000|2022-05-01 15:38:10|1527.56|1509.76|1527.8|1510|1527.8|1510|1527.54|1509.74|9
1651419500000|2022-05-01 15:38:20|1527.85|1510.05|1528.24|1510.44|1528.41|1510.61|1527.83|1510.03|24
1651419510000|2022-05-01 15:38:30|1528.27|1510.47|1528.15|1510.35|1528.48|1510.68|1528.06|1510.26|17
1651419520000|2022-05-01 15:38:40|1528.09|1510.29|1528.25|1510.45|1528.29|1510.49|1527.97|1510.17|18
1651419530000|2022-05-01 15:38:50|1528.28|1510.48|1529.26|1511.46|1529.26|1511.46|1528.25|1510.45|20
1651419540000|2022-05-01 15:39:00|1529.23|1511.43|1528.54|1510.74|1529.76|1511.96|1528.54|1510.74|27
1651419550000|2022-05-01 15:39:10|1528.33|1510.53|1528.4|1510.6|1528.4|1510.6|1528.3|1510.5|10
1651419560000|2022-05-01 15:39:20|1528.42|1510.62|1528.55|1510.75|1529.23|1511.43|1528.42|1510.62|12
1651419570000|2022-05-01 15:39:30|1528.46|1510.66|1528.48|1510.68|1528.48|1510.68|1528.4|1510.6|8
1651419580000|2022-05-01 15:39:40|1528.49|1510.69|1528.83|1511.03|1528.97|1511.17|1528.49|1510.69|12
1651419590000|2022-05-01 15:39:50|1528.95|1511.15|1528.74|1510.94|1529.02|1511.22|1528.74|1510.94|10
1651419600000|2022-05-01 15:40:00|1528.72|1510.92|1528.49|1510.69|1528.77|1510.97|1528.49|1510.69|10
1651419610000|2022-05-01 15:40:10|1528.51|1510.71|1528.81|1511.01|1528.92|1511.12|1528.5|1510.7|17
1651419620000|2022-05-01 15:40:20|1528.89|1511.09|1527.97|1510.17|1528.89|1511.09|1527.97|1510.17|17
1651419630000|2022-05-01 15:40:30|1527.99|1510.19|1525.44|1507.64|1528.01|1510.21|1525.44|1507.64|28
1651419640000|2022-05-01 15:40:40|1525.78|1507.98|1526.37|1508.57|1526.37|1508.57|1525.78|1507.98|16
1651419650000|2022-05-01 15:40:50|1526.38|1508.58|1526.39|1508.59|1526.39|1508.59|1526.38|1508.58|2
1651419660000|2022-05-01 15:41:00|1526.42|1508.62|1526.38|1508.58|1526.42|1508.62|1526.36|1508.56|12
1651419670000|2022-05-01 15:41:10|1526.43|1508.63|1525.64|1507.84|1526.46|1508.66|1525.61|1507.81|19
1651419680000|2022-05-01 15:41:20|1525.65|1507.85|1525.58|1507.78|1525.76|1507.96|1525.58|1507.78|7
1651419690000|2022-05-01 15:41:30|1525.55|1507.75|1525.59|1507.79|1525.59|1507.79|1525.4|1507.6|13
1651419700000|2022-05-01 15:41:40|1525.58|1507.78|1528.07|1510.27|1528.09|1510.29|1525.56|1507.76|30
1651419710000|2022-05-01 15:41:50|1528.08|1510.28|1528.67|1510.87|1529.14|1511.34|1528.08|1510.28|24
1651419720000|2022-05-01 15:42:00|1528.72|1510.92|1528.1|1510.3|1528.72|1510.92|1527.75|1509.95|27
1651419730000|2022-05-01 15:42:10|1528.11|1510.31|1528.27|1510.47|1528.31|1510.51|1527.98|1510.18|19
1651419740000|2022-05-01 15:42:20|1528.29|1510.49|1529.12|1511.32|1529.12|1511.32|1528.29|1510.49|12
1651419750000|2022-05-01 15:42:30|1529.1|1511.3|1528.56|1510.76|1529.18|1511.38|1528.52|1510.72|19
1651419760000|2022-05-01 15:42:40|1528.53|1510.73|1528.53|1510.73|1528.57|1510.77|1528.49|1510.69|15
1651419770000|2022-05-01 15:42:50|1528.52|1510.72|1528.58|1510.78|1528.58|1510.78|1528.52|1510.72|4
1651419780000|2022-05-01 15:43:00|1528.57|1510.77|1527.48|1509.68|1528.57|1510.77|1527.48|1509.68|23
1651419790000|2022-05-01 15:43:10|1527.29|1509.49|1527.47|1509.67|1527.49|1509.69|1527.27|1509.47|12
1651419800000|2022-05-01 15:43:20|1527.49|1509.69|1528.19|1510.39|1528.21|1510.41|1527.48|1509.68|9
1651419810000|2022-05-01 15:43:30|1528.18|1510.38|1528.01|1510.21|1528.18|1510.38|1527.71|1509.91|19
1651419820000|2022-05-01 15:43:40|1528.02|1510.22|1528.29|1510.49|1528.29|1510.49|1527.92|1510.12|8
1651419830000|2022-05-01 15:43:50|1528.3|1510.5|1528.25|1510.45|1528.33|1510.53|1528.02|1510.22|18
1651419840000|2022-05-01 15:44:00|1528.24|1510.44|1528.24|1510.44|1528.27|1510.47|1528.1|1510.3|13
1651419850000|2022-05-01 15:44:10|1528.18|1510.38|1527.96|1510.16|1528.18|1510.38|1527.49|1509.69|18
1651419860000|2022-05-01 15:44:20|1527.94|1510.14|1528.23|1510.43|1528.29|1510.49|1527.94|1510.14|11
1651419870000|2022-05-01 15:44:30|1528.22|1510.42|1528.2|1510.4|1528.22|1510.42|1528.19|1510.39|6
1651419880000|2022-05-01 15:44:40|1528.28|1510.48|1528.05|1510.25|1528.29|1510.49|1528.05|1510.25|10
1651419890000|2022-05-01 15:44:50|1528.13|1510.33|1528.22|1510.42|1528.33|1510.53|1528|1510.2|16
1651419900000|2022-05-01 15:45:00|1528.23|1510.43|1528.33|1510.53|1528.34|1510.54|1528.1|1510.3|11
1651419910000|2022-05-01 15:45:10|1528.36|1510.56|1528.22|1510.42|1528.37|1510.57|1528.21|1510.41|7
1651419920000|2022-05-01 15:45:20|1528.25|1510.45|1528.33|1510.53|1528.46|1510.66|1528.25|1510.45|12
1651419930000|2022-05-01 15:45:30|1528.36|1510.56|1528.35|1510.55|1528.36|1510.56|1528.31|1510.51|7
1651419940000|2022-05-01 15:45:40|1528.36|1510.56|1529.17|1511.37|1529.17|1511.37|1528.3|1510.5|12
1651419950000|2022-05-01 15:45:50|1529.32|1511.52|1529.18|1511.38|1529.32|1511.52|1529.18|1511.38|2
1651419960000|2022-05-01 15:46:00|1529.11|1511.31|1529.31|1511.51|1529.33|1511.53|1529.11|1511.31|4
1651419970000|2022-05-01 15:46:10|1529.23|1511.43|1529.34|1511.54|1529.81|1512.01|1529.23|1511.43|21
1651419980000|2022-05-01 15:46:20|1529.36|1511.56|1528.93|1511.13|1529.42|1511.62|1528.93|1511.13|24
1651419990000|2022-05-01 15:46:30|1528.79|1510.99|1527.14|1509.34|1528.79|1510.99|1527.14|1509.34|25
1651420000000|2022-05-01 15:46:40|1527.07|1509.27|1526.74|1508.94|1527.39|1509.59|1526.74|1508.94|18
1651420010000|2022-05-01 15:46:50|1526.51|1508.71|1525.47|1507.67|1526.51|1508.71|1525.47|1507.67|22
1651420020000|2022-05-01 15:47:00|1525.49|1507.69|1525.48|1507.68|1525.51|1507.71|1525.46|1507.66|16
1651420030000|2022-05-01 15:47:10|1525.55|1507.75|1526.47|1508.67|1526.48|1508.68|1525.55|1507.75|19
1651420040000|2022-05-01 15:47:20|1526.82|1509.02|1527.33|1509.53|1527.33|1509.53|1526.82|1509.02|14
1651420060000|2022-05-01 15:47:40|1527.41|1509.61|1527.51|1509.71|1527.51|1509.71|1527.39|1509.59|3
1651420070000|2022-05-01 15:47:50|1527.39|1509.59|1527.93|1510.13|1528|1510.2|1527.39|1509.59|14
1651420080000|2022-05-01 15:48:00|1527.81|1510.01|1527.83|1510.03|1527.91|1510.11|1527.8|1510|4
1651420090000|2022-05-01 15:48:10|1528.16|1510.36|1528.97|1511.17|1528.98|1511.18|1528.16|1510.36|9
1651420100000|2022-05-01 15:48:20|1528.95|1511.15|1530.43|1512.63|1530.43|1512.63|1528.95|1511.15|23
1651420110000|2022-05-01 15:48:30|1530.52|1512.72|1531.26|1513.46|1531.26|1513.46|1530.43|1512.63|18
1651420120000|2022-05-01 15:48:40|1531.25|1513.45|1531.35|1513.55|1531.35|1513.55|1531.24|1513.44|7
1651420130000|2022-05-01 15:48:50|1531.4|1513.6|1531.4|1513.6|1531.42|1513.62|1531.31|1513.51|9
1651420140000|2022-05-01 15:49:00|1531.31|1513.51|1530.59|1512.79|1531.36|1513.56|1530.55|1512.75|21
1651420150000|2022-05-01 15:49:10|1530.6|1512.8|1530.46|1512.66|1530.66|1512.86|1530.46|1512.66|13
1651420160000|2022-05-01 15:49:20|1530.44|1512.64|1528.63|1510.83|1530.48|1512.68|1528.57|1510.77|22
1651420170000|2022-05-01 15:49:30|1528.61|1510.81|1528.9|1511.1|1528.9|1511.1|1528.4|1510.6|13
1651420180000|2022-05-01 15:49:40|1529.15|1511.35|1529.34|1511.54|1529.34|1511.54|1529.11|1511.31|16
1651420190000|2022-05-01 15:49:50|1529.36|1511.56|1529.46|1511.66|1529.48|1511.68|1529.36|1511.56|5
1651420200000|2022-05-01 15:50:00|1529.47|1511.67|1530.46|1512.66|1530.47|1512.67|1529.47|1511.67|21
1651420210000|2022-05-01 15:50:10|1530.47|1512.67|1530.49|1512.69|1530.49|1512.69|1530.47|1512.67|2
1651420220000|2022-05-01 15:50:20|1530.5|1512.7|1530.09|1512.29|1530.5|1512.7|1529.54|1511.74|16
1651420230000|2022-05-01 15:50:30|1530.03|1512.23|1530.19|1512.39|1530.19|1512.39|1530.03|1512.23|7
1651420240000|2022-05-01 15:50:40|1530.2|1512.4|1530.22|1512.42|1530.22|1512.42|1530.2|1512.4|2
1651420250000|2022-05-01 15:50:50|1530.35|1512.55|1531.76|1513.96|1532|1514.2|1530.35|1512.55|21
1651420260000|2022-05-01 15:51:00|1531.75|1513.95|1532.14|1514.34|1532.14|1514.34|1531.68|1513.88|12
1651420270000|2022-05-01 15:51:10|1532.07|1514.27|1531.62|1513.82|1532.14|1514.34|1531.59|1513.79|7
1651420280000|2022-05-01 15:51:20|1531.58|1513.78|1532.04|1514.24|1532.13|1514.33|1531.43|1513.63|17
1651420290000|2022-05-01 15:51:30|1532.09|1514.29|1532.7|1514.9|1532.99|1515.19|1532.09|1514.29|20
1651420300000|2022-05-01 15:51:40|1532.76|1514.96|1534.69|1516.89|1534.69|1516.89|1532.73|1514.93|18
1651420310000|2022-05-01 15:51:50|1534.68|1516.88|1536.26|1518.46|1536.26|1518.46|1534.4|1516.6|31
1651420320000|2022-05-01 15:52:00|1536.27|1518.47|1536.32|1518.52|1536.89|1519.09|1536.27|1518.47|29
1651420330000|2022-05-01 15:52:10|1536.31|1518.51|1536.15|1518.35|1536.31|1518.51|1535.46|1517.66|28
1651420340000|2022-05-01 15:52:20|1536.18|1518.38|1536.04|1518.24|1536.29|1518.49|1536.04|1518.24|10
1651420350000|2022-05-01 15:52:30|1536.02|1518.22|1536.42|1518.62|1536.42|1518.62|1536.02|1518.22|10
1651420360000|2022-05-01 15:52:40|1536.44|1518.64|1537.31|1519.51|1537.31|1519.51|1536.34|1518.54|17
1651420370000|2022-05-01 15:52:50|1537.32|1519.52|1537.36|1519.56|1537.36|1519.56|1537.32|1519.52|5
1651420380000|2022-05-01 15:53:00|1537.45|1519.65|1538.14|1520.34|1538.14|1520.34|1537.45|1519.65|12
1651420390000|2022-05-01 15:53:10|1538.21|1520.41|1537.43|1519.63|1538.21|1520.41|1537.39|1519.59|14
1651420400000|2022-05-01 15:53:20|1537.2|1519.4|1537.3|1519.5|1537.3|1519.5|1537.2|1519.4|7
1651420410000|2022-05-01 15:53:30|1537.26|1519.46|1537.19|1519.39|1537.29|1519.49|1536.93|1519.13|18
1651420420000|2022-05-01 15:53:40|1537.18|1519.38|1537.74|1519.94|1537.78|1519.98|1537.18|1519.38|25
1651420430000|2022-05-01 15:53:50|1537.78|1519.98|1540.04|1522.24|1540.1|1522.3|1537.76|1519.96|27
1651420440000|2022-05-01 15:54:00|1539.99|1522.19|1542.68|1524.88|1543.36|1525.56|1539.99|1522.19|34
1651420450000|2022-05-01 15:54:10|1542.58|1524.78|1543.41|1525.61|1543.84|1526.04|1542.4|1524.6|32
1651420460000|2022-05-01 15:54:20|1543.4|1525.6|1546.38|1528.58|1546.45|1528.65|1543.39|1525.59|33
1651420470000|2022-05-01 15:54:30|1546.39|1528.59|1544.88|1527.08|1546.95|1529.15|1544.88|1527.08|34
1651420480000|2022-05-01 15:54:40|1544.59|1526.79|1543.08|1525.28|1544.59|1526.79|1543.06|1525.26|33
1651420490000|2022-05-01 15:54:50|1542.78|1524.98|1541.48|1523.68|1543.05|1525.25|1541.48|1523.68|26
1651420500000|2022-05-01 15:55:00|1541.47|1523.67|1542.14|1524.34|1542.25|1524.45|1541.45|1523.65|20
1651420510000|2022-05-01 15:55:10|1542.25|1524.45|1543.38|1525.58|1543.55|1525.75|1542.22|1524.42|29
1651420520000|2022-05-01 15:55:20|1543.2|1525.4|1541.54|1523.74|1543.2|1525.4|1541.49|1523.69|27
1651420530000|2022-05-01 15:55:30|1541.6|1523.8|1541.66|1523.86|1542.03|1524.23|1541.6|1523.8|20
1651420540000|2022-05-01 15:55:40|1541.65|1523.85|1543.22|1525.42|1543.22|1525.42|1541.63|1523.83|24
1651420550000|2022-05-01 15:55:50|1543.41|1525.61|1544.4|1526.6|1544.4|1526.6|1543.41|1525.61|18
1651420560000|2022-05-01 15:56:00|1544.34|1526.54|1543.44|1525.64|1544.4|1526.6|1543.37|1525.57|19
1651420570000|2022-05-01 15:56:10|1543.38|1525.58|1541.39|1523.59|1543.42|1525.62|1541.34|1523.54|21
1651420580000|2022-05-01 15:56:20|1541.41|1523.61|1538.96|1521.16|1541.41|1523.61|1538.96|1521.16|38
1651420590000|2022-05-01 15:56:30|1538.7|1520.9|1539.26|1521.46|1539.26|1521.46|1537.71|1519.91|33
1651420600000|2022-05-01 15:56:40|1539.38|1521.58|1539.43|1521.63|1540.09|1522.29|1539.38|1521.58|22
1651420610000|2022-05-01 15:56:50|1539.42|1521.62|1539.45|1521.65|1539.55|1521.75|1539.36|1521.56|11
1651420620000|2022-05-01 15:57:00|1539.46|1521.66|1540.15|1522.35|1540.25|1522.45|1539.46|1521.66|15
1651420630000|2022-05-01 15:57:10|1540.11|1522.31|1540.75|1522.95|1540.83|1523.03|1540|1522.2|17
1651420640000|2022-05-01 15:57:20|1540.77|1522.97|1540.82|1523.02|1541.36|1523.56|1540.77|1522.97|19
1651420650000|2022-05-01 15:57:30|1540.8|1523|1539.44|1521.64|1540.8|1523|1539.42|1521.62|19
1651420660000|2022-05-01 15:57:40|1539.43|1521.63|1539.68|1521.88|1539.68|1521.88|1539.41|1521.61|7
1651420670000|2022-05-01 15:57:50|1539.64|1521.84|1540.34|1522.54|1540.34|1522.54|1539.64|1521.84|25
1651420680000|2022-05-01 15:58:00|1540.31|1522.51|1540.84|1523.04|1540.84|1523.04|1540.18|1522.38|16
1651420690000|2022-05-01 15:58:10|1540.86|1523.06|1541.66|1523.86|1541.66|1523.86|1540.84|1523.04|24
1651420700000|2022-05-01 15:58:20|1541.67|1523.87|1542.37|1524.57|1542.37|1524.57|1541.67|1523.87|13
1651420710000|2022-05-01 15:58:30|1542.43|1524.63|1542.3|1524.5|1542.63|1524.83|1542.3|1524.5|9
1651420720000|2022-05-01 15:58:40|1542.33|1524.53|1542.16|1524.36|1542.63|1524.83|1542.12|1524.32|13
1651420730000|2022-05-01 15:58:50|1542.17|1524.37|1541.88|1524.08|1542.18|1524.38|1541.88|1524.08|5
1651420740000|2022-05-01 15:59:00|1542.02|1524.22|1541.94|1524.14|1542.11|1524.31|1541.88|1524.08|9
1651420750000|2022-05-01 15:59:10|1541.95|1524.15|1542.59|1524.79|1542.63|1524.83|1541.9|1524.1|19
1651420760000|2022-05-01 15:59:20|1542.54|1524.74|1541.5|1523.7|1542.59|1524.79|1541.47|1523.67|20
1651420770000|2022-05-01 15:59:30|1541.49|1523.69|1542.27|1524.47|1542.27|1524.47|1541.43|1523.63|18
1651420780000|2022-05-01 15:59:40|1542.24|1524.44|1540.7|1522.9|1542.26|1524.46|1540.66|1522.86|26
1651420790000|2022-05-01 15:59:50|1540.71|1522.91|1540.38|1522.58|1541.37|1523.57|1539.71|1521.91|29
1651420800000|2022-05-01 16:00:00|1540.39|1522.59|1540.92|1523.12|1541.06|1523.26|1540.39|1522.59|25
1651420810000|2022-05-01 16:00:10|1541|1523.2|1541.46|1523.66|1541.49|1523.69|1540.85|1523.05|20
1651420820000|2022-05-01 16:00:20|1541.37|1523.57|1541.55|1523.75|1541.7|1523.9|1541.09|1523.29|19
1651420830000|2022-05-01 16:00:30|1541.57|1523.77|1538.58|1520.78|1541.62|1523.82|1538.56|1520.76|32
1651420840000|2022-05-01 16:00:40|1538.51|1520.71|1538.67|1520.87|1539.25|1521.45|1538.43|1520.63|26
1651420850000|2022-05-01 16:00:50|1538.54|1520.74|1539.82|1522.02|1539.82|1522.02|1538.11|1520.31|30
1651420860000|2022-05-01 16:01:00|1540.11|1522.31|1540.43|1522.63|1540.43|1522.63|1540.08|1522.28|20
1651420870000|2022-05-01 16:01:10|1540.55|1522.75|1541.1|1523.3|1541.12|1523.32|1540.55|1522.75|16
1651420880000|2022-05-01 16:01:20|1541.37|1523.57|1542.19|1524.39|1542.19|1524.39|1541.33|1523.53|22
1651420890000|2022-05-01 16:01:30|1542.36|1524.56|1541.85|1524.05|1542.53|1524.73|1541.84|1524.04|27
1651420900000|2022-05-01 16:01:40|1541.97|1524.17|1542.16|1524.36|1542.21|1524.41|1541.86|1524.06|16
1651420910000|2022-05-01 16:01:50|1542.09|1524.29|1541.97|1524.17|1542.21|1524.41|1541.92|1524.12|16
1651420920000|2022-05-01 16:02:00|1542.01|1524.21|1542.11|1524.31|1542.11|1524.31|1541.95|1524.15|12
1651420930000|2022-05-01 16:02:10|1542.15|1524.35|1541.47|1523.67|1542.15|1524.35|1541.43|1523.63|21
1651420940000|2022-05-01 16:02:20|1541.48|1523.68|1541.47|1523.67|1541.48|1523.68|1540.58|1522.78|19
1651420950000|2022-05-01 16:02:30|1541.4|1523.6|1540.54|1522.74|1541.48|1523.68|1540.53|1522.73|23
1651420960000|2022-05-01 16:02:40|1540.55|1522.75|1540.43|1522.63|1540.56|1522.76|1540.4|1522.6|12
1651420970000|2022-05-01 16:02:50|1540.41|1522.61|1539.64|1521.84|1540.42|1522.62|1539.64|1521.84|14
1651420980000|2022-05-01 16:03:00|1539.63|1521.83|1538.45|1520.65|1539.64|1521.84|1538.45|1520.65|23
1651420990000|2022-05-01 16:03:10|1538.5|1520.7|1538.07|1520.27|1538.5|1520.7|1538|1520.2|13
1651421000000|2022-05-01 16:03:20|1538.06|1520.26|1539.33|1521.53|1539.33|1521.53|1538.01|1520.21|15
1651421010000|2022-05-01 16:03:30|1539.62|1521.82|1540.91|1523.11|1541.38|1523.58|1539.62|1521.82|34
1651421020000|2022-05-01 16:03:40|1541.07|1523.27|1541.17|1523.37|1541.31|1523.51|1541.07|1523.27|23
1651421030000|2022-05-01 16:03:50|1541.14|1523.34|1541.37|1523.57|1541.39|1523.59|1540.57|1522.77|19
1651421040000|2022-05-01 16:04:00|1541.36|1523.56|1539.49|1521.69|1541.38|1523.58|1539.49|1521.69|19
1651421050000|2022-05-01 16:04:10|1539.46|1521.66|1539.27|1521.47|1539.46|1521.66|1539.12|1521.32|16
1651421060000|2022-05-01 16:04:20|1539.32|1521.52|1540.18|1522.38|1540.24|1522.44|1539.32|1521.52|27
1651421070000|2022-05-01 16:04:30|1540.02|1522.22|1539.51|1521.71|1540.24|1522.44|1539.51|1521.71|13
1651421080000|2022-05-01 16:04:40|1539.28|1521.48|1538.49|1520.69|1539.3|1521.5|1538.49|1520.69|14
1651421090000|2022-05-01 16:04:50|1538.5|1520.7|1537.68|1519.88|1538.53|1520.73|1537.68|1519.88|24
1651421100000|2022-05-01 16:05:00|1537.58|1519.78|1537.46|1519.66|1537.73|1519.93|1536.84|1519.04|34
1651421110000|2022-05-01 16:05:10|1537.58|1519.78|1536.53|1518.73|1537.68|1519.88|1536.53|1518.73|23
1651421120000|2022-05-01 16:05:20|1536.52|1518.72|1536.62|1518.82|1536.62|1518.82|1536.08|1518.28|24
1651421130000|2022-05-01 16:05:30|1536.66|1518.86|1537.42|1519.62|1537.47|1519.67|1536.66|1518.86|28
1651421140000|2022-05-01 16:05:40|1537.43|1519.63|1537.33|1519.53|1537.44|1519.64|1537.31|1519.51|9
1651421150000|2022-05-01 16:05:50|1537.34|1519.54|1539.02|1521.22|1539.02|1521.22|1537.34|1519.54|20
1651421160000|2022-05-01 16:06:00|1539.03|1521.23|1539.29|1521.49|1539.31|1521.51|1539.03|1521.23|10
1651421170000|2022-05-01 16:06:10|1539.35|1521.55|1539.17|1521.37|1539.35|1521.55|1539.17|1521.37|3
1651421180000|2022-05-01 16:06:20|1539.04|1521.24|1539.1|1521.3|1539.1|1521.3|1538.49|1520.69|12
1651421190000|2022-05-01 16:06:30|1539.04|1521.24|1538.44|1520.64|1539.1|1521.3|1538.4|1520.6|16
1651421200000|2022-05-01 16:06:40|1538.46|1520.66|1538.27|1520.47|1538.46|1520.66|1537.85|1520.05|31
1651421210000|2022-05-01 16:06:50|1538.28|1520.48|1539.17|1521.37|1539.24|1521.44|1538.28|1520.48|17
1651421220000|2022-05-01 16:07:00|1539.41|1521.61|1539.8|1522|1540.02|1522.22|1539.41|1521.61|15
1651421230000|2022-05-01 16:07:10|1539.79|1521.99|1539.39|1521.59|1540|1522.2|1539.39|1521.59|17
1651421240000|2022-05-01 16:07:20|1539.29|1521.49|1539.31|1521.51|1539.37|1521.57|1539.29|1521.49|9
1651421250000|2022-05-01 16:07:30|1539.19|1521.39|1538.44|1520.64|1539.19|1521.39|1538.44|1520.64|19
1651421260000|2022-05-01 16:07:40|1538.45|1520.65|1539.13|1521.33|1539.22|1521.42|1538.45|1520.65|13
1651421270000|2022-05-01 16:07:50|1539.14|1521.34|1539.19|1521.39|1539.23|1521.43|1539.13|1521.33|9
1651421280000|2022-05-01 16:08:00|1539.18|1521.38|1540.27|1522.47|1540.34|1522.54|1539.18|1521.38|21
1651421290000|2022-05-01 16:08:10|1540.26|1522.46|1540.26|1522.46|1540.26|1522.46|1540.26|1522.46|1
1651421300000|2022-05-01 16:08:20|1540.31|1522.51|1541.84|1524.04|1541.84|1524.04|1540.31|1522.51|21
1651421310000|2022-05-01 16:08:30|1541.98|1524.18|1542.58|1524.78|1543.36|1525.56|1541.98|1524.18|22
1651421320000|2022-05-01 16:08:40|1542.54|1524.74|1542.75|1524.95|1542.75|1524.95|1542.39|1524.59|19
1651421330000|2022-05-01 16:08:50|1542.8|1525|1542.4|1524.6|1543.25|1525.45|1542.4|1524.6|23
1651421340000|2022-05-01 16:09:00|1542.41|1524.61|1541.5|1523.7|1542.42|1524.62|1541.42|1523.62|25
1651421350000|2022-05-01 16:09:10|1541.51|1523.71|1541.45|1523.65|1541.63|1523.83|1541.41|1523.61|17
1651421360000|2022-05-01 16:09:20|1541.35|1523.55|1541.35|1523.55|1541.4|1523.6|1541.33|1523.53|4
1651421370000|2022-05-01 16:09:30|1541.42|1523.62|1542.22|1524.42|1542.24|1524.44|1541.42|1523.62|18
1651421380000|2022-05-01 16:09:40|1542.11|1524.31|1542.3|1524.5|1542.41|1524.61|1542.02|1524.22|28
1651421390000|2022-05-01 16:09:50|1542.33|1524.53|1542.38|1524.58|1542.43|1524.63|1542.28|1524.48|18
1651421400000|2022-05-01 16:10:00|1542.35|1524.55|1542.81|1525.01|1542.9|1525.1|1542.28|1524.48|18
1651421410000|2022-05-01 16:10:10|1543.05|1525.25|1543.07|1525.27|1543.12|1525.32|1542.84|1525.04|9
1651421430000|2022-05-01 16:10:30|1543.24|1525.44|1543.67|1525.87|1543.67|1525.87|1543.24|1525.44|11
1651421440000|2022-05-01 16:10:40|1543.68|1525.88|1544.37|1526.57|1544.39|1526.59|1543.68|1525.88|13
1651421450000|2022-05-01 16:10:50|1544.39|1526.59|1545.33|1527.53|1545.33|1527.53|1544.37|1526.57|13
1651421460000|2022-05-01 16:11:00|1545.36|1527.56|1545.67|1527.87|1545.76|1527.96|1545.36|1527.56|9
1651421470000|2022-05-01 16:11:10|1545.55|1527.75|1545.05|1527.25|1545.55|1527.75|1545.05|1527.25|21
1651421480000|2022-05-01 16:11:20|1545.06|1527.26|1545.93|1528.13|1545.93|1528.13|1545.06|1527.26|23
1651421490000|2022-05-01 16:11:30|1545.86|1528.06|1547.98|1530.18|1547.98|1530.18|1545.86|1528.06|15
1651421500000|2022-05-01 16:11:40|1548.15|1530.35|1548.84|1531.04|1550.03|1532.23|1547.66|1529.86|35
1651421510000|2022-05-01 16:11:50|1548.83|1531.03|1550.02|1532.22|1550.13|1532.33|1548.83|1531.03|24
1651421520000|2022-05-01 16:12:00|1549.86|1532.06|1547.95|1530.15|1549.86|1532.06|1547.95|1530.15|27
1651421530000|2022-05-01 16:12:10|1547.91|1530.11|1548.36|1530.56|1548.39|1530.59|1547.56|1529.76|27
1651421540000|2022-05-01 16:12:20|1548.43|1530.63|1548.9|1531.1|1548.94|1531.14|1548.36|1530.56|25
1651421550000|2022-05-01 16:12:30|1549.28|1531.48|1549.72|1531.92|1549.72|1531.92|1549.27|1531.47|12
1651421560000|2022-05-01 16:12:40|1549.66|1531.86|1550.32|1532.52|1550.32|1532.52|1549.51|1531.71|23
1651421570000|2022-05-01 16:12:50|1550.31|1532.51|1550.27|1532.47|1550.4|1532.6|1550.17|1532.37|21
1651421580000|2022-05-01 16:13:00|1550.38|1532.58|1550.43|1532.63|1550.47|1532.67|1550.22|1532.42|24
1651421590000|2022-05-01 16:13:10|1550.45|1532.65|1549.51|1531.71|1550.45|1532.65|1549.51|1531.71|22
1651421600000|2022-05-01 16:13:20|1549.44|1531.64|1547.44|1529.64|1549.44|1531.64|1547.44|1529.64|31
1651421610000|2022-05-01 16:13:30|1547.42|1529.62|1547.65|1529.85|1547.65|1529.85|1547.24|1529.44|21
1651421620000|2022-05-01 16:13:40|1547.66|1529.86|1548.29|1530.49|1548.35|1530.55|1547.4|1529.6|22
1651421630000|2022-05-01 16:13:50|1548.28|1530.48|1549.23|1531.43|1549.23|1531.43|1548.28|1530.48|24
1651421640000|2022-05-01 16:14:00|1549.35|1531.55|1549.1|1531.3|1549.52|1531.72|1549.1|1531.3|15
1651421650000|2022-05-01 16:14:10|1549.28|1531.48|1549.05|1531.25|1549.32|1531.52|1548.95|1531.15|25
1651421660000|2022-05-01 16:14:20|1549.04|1531.24|1549.29|1531.49|1549.35|1531.55|1548.82|1531.02|26
1651421670000|2022-05-01 16:14:30|1549.26|1531.46|1548.87|1531.07|1549.31|1531.51|1548.87|1531.07|21
1651421680000|2022-05-01 16:14:40|1548.85|1531.05|1548.43|1530.63|1548.85|1531.05|1548.4|1530.6|10
1651421690000|2022-05-01 16:14:50|1548.44|1530.64|1549.39|1531.59|1549.42|1531.62|1548.44|1530.64|17
1651421700000|2022-05-01 16:15:00|1549.4|1531.6|1550.98|1533.18|1551.3|1533.5|1549.4|1531.6|29
1651421710000|2022-05-01 16:15:10|1551.17|1533.37|1551.45|1533.65|1551.56|1533.76|1550.93|1533.13|21
1651421720000|2022-05-01 16:15:20|1551.47|1533.67|1550.71|1532.91|1551.47|1533.67|1550.69|1532.89|10
1651421730000|2022-05-01 16:15:30|1550.72|1532.92|1550.68|1532.88|1551.01|1533.21|1550.68|1532.88|13
1651421740000|2022-05-01 16:15:40|1550.69|1532.89|1550.58|1532.78|1550.79|1532.99|1550.57|1532.77|14
1651421750000|2022-05-01 16:15:50|1550.47|1532.67|1550.51|1532.71|1550.51|1532.71|1550.47|1532.67|6
1651421760000|2022-05-01 16:16:00|1550.5|1532.7|1550.47|1532.67|1550.5|1532.7|1550.32|1532.52|23
1651421770000|2022-05-01 16:16:10|1550.48|1532.68|1549.53|1531.73|1550.54|1532.74|1549.5|1531.7|19
1651421780000|2022-05-01 16:16:20|1549.56|1531.76|1548.69|1530.89|1549.59|1531.79|1548.52|1530.72|25
1651421790000|2022-05-01 16:16:30|1548.71|1530.91|1548.5|1530.7|1548.71|1530.91|1548.4|1530.6|10
1651421800000|2022-05-01 16:16:40|1548.49|1530.69|1548.37|1530.57|1548.49|1530.69|1548.37|1530.57|7
1651421810000|2022-05-01 16:16:50|1548.3|1530.5|1547.83|1530.03|1548.3|1530.5|1547.64|1529.84|16
1651421820000|2022-05-01 16:17:00|1547.99|1530.19|1547.77|1529.97|1548.38|1530.58|1547.71|1529.91|24
1651421830000|2022-05-01 16:17:10|1547.61|1529.81|1547.31|1529.51|1547.61|1529.81|1546.7|1528.9|24
1651421840000|2022-05-01 16:17:20|1547.32|1529.52|1548.38|1530.58|1548.41|1530.61|1547.31|1529.51|23
1651421850000|2022-05-01 16:17:30|1548.44|1530.64|1548.63|1530.83|1548.82|1531.02|1548.44|1530.64|19
1651421860000|2022-05-01 16:17:40|1548.65|1530.85|1549.71|1531.91|1550.2|1532.4|1548.65|1530.85|24
1651421870000|2022-05-01 16:17:50|1549.7|1531.9|1550.34|1532.54|1550.34|1532.54|1549.45|1531.65|23
1651421880000|2022-05-01 16:18:00|1550.35|1532.55|1548.89|1531.09|1550.35|1532.55|1548.89|1531.09|24
1651421890000|2022-05-01 16:18:10|1548.86|1531.06|1548.43|1530.63|1548.91|1531.11|1548.34|1530.54|24
1651421900000|2022-05-01 16:18:20|1548.42|1530.62|1548.41|1530.61|1548.42|1530.62|1548.28|1530.48|16
1651421910000|2022-05-01 16:18:30|1548.4|1530.6|1547.08|1529.28|1548.4|1530.6|1547.08|1529.28|24
1651421920000|2022-05-01 16:18:40|1547.07|1529.27|1546.69|1528.89|1547.13|1529.33|1546.68|1528.88|14
1651421930000|2022-05-01 16:18:50|1546.62|1528.82|1547.42|1529.62|1547.42|1529.62|1546.62|1528.82|16
1651421940000|2022-05-01 16:19:00|1547.43|1529.63|1547.44|1529.64|1547.44|1529.64|1547.35|1529.55|8
1651421950000|2022-05-01 16:19:10|1547.43|1529.63|1548.98|1531.18|1549.02|1531.22|1547.42|1529.62|25
1651421960000|2022-05-01 16:19:20|1548.89|1531.09|1548.78|1530.98|1548.98|1531.18|1548.71|1530.91|19
1651421970000|2022-05-01 16:19:30|1548.77|1530.97|1549.31|1531.51|1549.31|1531.51|1548.77|1530.97|9
1651421980000|2022-05-01 16:19:40|1549.45|1531.65|1549.2|1531.4|1549.45|1531.65|1548.72|1530.92|16
1651421990000|2022-05-01 16:19:50|1549.21|1531.41|1549.52|1531.72|1549.68|1531.88|1549.21|1531.41|18
1651422000000|2022-05-01 16:20:00|1549.57|1531.77|1549.58|1531.78|1549.71|1531.91|1549.57|1531.77|17
1651422010000|2022-05-01 16:20:10|1549.42|1531.62|1549.45|1531.65|1549.62|1531.82|1549.42|1531.62|8
1651422020000|2022-05-01 16:20:20|1549.47|1531.67|1551.22|1533.42|1551.22|1533.42|1549.47|1531.67|13
1651422030000|2022-05-01 16:20:30|1551.54|1533.74|1551.45|1533.65|1551.54|1533.74|1551.45|1533.65|9
1651422040000|2022-05-01 16:20:40|1551.46|1533.66|1549.85|1532.05|1551.53|1533.73|1549.85|1532.05|17
1651422050000|2022-05-01 16:20:50|1549.86|1532.06|1550.49|1532.69|1550.57|1532.77|1549.83|1532.03|21
1651422060000|2022-05-01 16:21:00|1550.48|1532.68|1550.53|1532.73|1550.59|1532.79|1550.48|1532.68|12
1651422070000|2022-05-01 16:21:10|1550.55|1532.75|1550.64|1532.84|1550.69|1532.89|1550.55|1532.75|8
1651422080000|2022-05-01 16:21:20|1550.65|1532.85|1550.67|1532.87|1551.45|1533.65|1550.65|1532.85|20
1651422090000|2022-05-01 16:21:30|1550.7|1532.9|1548.95|1531.15|1550.7|1532.9|1548.95|1531.15|28
1651422100000|2022-05-01 16:21:40|1548.86|1531.06|1549.61|1531.81|1549.81|1532.01|1548.82|1531.02|23
1651422110000|2022-05-01 16:21:50|1549.6|1531.8|1551.36|1533.56|1551.36|1533.56|1549.6|1531.8|23
1651422120000|2022-05-01 16:22:00|1551.37|1533.57|1551.6|1533.8|1551.61|1533.81|1551.23|1533.43|17
1651422130000|2022-05-01 16:22:10|1551.67|1533.87|1551.74|1533.94|1552.2|1534.4|1551.66|1533.86|16
1651422140000|2022-05-01 16:22:20|1551.62|1533.82|1550.56|1532.76|1551.62|1533.82|1550.51|1532.71|27
1651422150000|2022-05-01 16:22:30|1550.57|1532.77|1550.58|1532.78|1550.58|1532.78|1550.25|1532.45|29
1651422160000|2022-05-01 16:22:40|1550.59|1532.79|1551.51|1533.71|1551.88|1534.08|1550.59|1532.79|28
1651422170000|2022-05-01 16:22:50|1551.53|1533.73|1551.52|1533.72|1551.77|1533.97|1551.49|1533.69|13
1651422180000|2022-05-01 16:23:00|1551.49|1533.69|1551.47|1533.67|1551.49|1533.69|1551.46|1533.66|6
1651422190000|2022-05-01 16:23:10|1551.48|1533.68|1551.98|1534.18|1551.98|1534.18|1551.47|1533.67|14
1651422200000|2022-05-01 16:23:20|1552.03|1534.23|1552.27|1534.47|1552.27|1534.47|1551.57|1533.77|30
1651422210000|2022-05-01 16:23:30|1552.37|1534.57|1552.21|1534.41|1552.41|1534.61|1552.19|1534.39|16
1651422220000|2022-05-01 16:23:40|1552.24|1534.44|1553.45|1535.65|1553.66|1535.86|1552.24|1534.44|18
1651422230000|2022-05-01 16:23:50|1553.52|1535.72|1553.7|1535.9|1553.7|1535.9|1553.38|1535.58|13
1651422240000|2022-05-01 16:24:00|1553.83|1536.03|1557.1|1539.3|1557.16|1539.36|1553.83|1536.03|33
1651422250000|2022-05-01 16:24:10|1556.97|1539.17|1556.3|1538.5|1557.37|1539.57|1556.26|1538.46|28
1651422260000|2022-05-01 16:24:20|1556.35|1538.55|1556.78|1538.98|1557.29|1539.49|1556.35|1538.55|15
1651422270000|2022-05-01 16:24:30|1556.74|1538.94|1555.73|1537.93|1556.74|1538.94|1555.72|1537.92|27
1651422280000|2022-05-01 16:24:40|1555.69|1537.89|1555.55|1537.75|1555.82|1538.02|1555.53|1537.73|16
1651422290000|2022-05-01 16:24:50|1555.56|1537.76|1555.44|1537.64|1555.63|1537.83|1555.41|1537.61|28
1651422300000|2022-05-01 16:25:00|1555.55|1537.75|1553.96|1536.16|1555.55|1537.75|1553.96|1536.16|26
1651422310000|2022-05-01 16:25:10|1553.9|1536.1|1554.41|1536.61|1554.46|1536.66|1553.53|1535.73|26
1651422320000|2022-05-01 16:25:20|1554.42|1536.62|1554.64|1536.84|1554.67|1536.87|1554.31|1536.51|25
1651422330000|2022-05-01 16:25:30|1554.67|1536.87|1555.4|1537.6|1555.4|1537.6|1554.47|1536.67|28
1651422340000|2022-05-01 16:25:40|1555.51|1537.71|1556.83|1539.03|1557.33|1539.53|1555.51|1537.71|30
1651422350000|2022-05-01 16:25:50|1556.76|1538.96|1556|1538.2|1557.25|1539.45|1556|1538.2|26
1651422360000|2022-05-01 16:26:00|1555.97|1538.17|1555.8|1538|1556.17|1538.37|1555.53|1537.73|31
1651422370000|2022-05-01 16:26:10|1555.72|1537.92|1555.73|1537.93|1555.89|1538.09|1555.68|1537.88|22
1651422380000|2022-05-01 16:26:20|1555.71|1537.91|1555.61|1537.81|1555.72|1537.92|1554.94|1537.14|16
1651422390000|2022-05-01 16:26:30|1555.59|1537.79|1556.35|1538.55|1556.36|1538.56|1555.57|1537.77|20
1651422400000|2022-05-01 16:26:40|1556.04|1538.24|1555.54|1537.74|1556.04|1538.24|1555.49|1537.69|19
1651422410000|2022-05-01 16:26:50|1555.58|1537.78|1555.55|1537.75|1555.58|1537.78|1555.53|1537.73|14
1651422420000|2022-05-01 16:27:00|1555.5|1537.7|1556.34|1538.54|1556.76|1538.96|1555.25|1537.45|24
1651422430000|2022-05-01 16:27:10|1556.35|1538.55|1555.63|1537.83|1556.35|1538.55|1555.63|1537.83|20
1651422440000|2022-05-01 16:27:20|1555.54|1537.74|1555.72|1537.92|1555.79|1537.99|1555.28|1537.48|26
1651422450000|2022-05-01 16:27:30|1555.75|1537.95|1555.81|1538.01|1555.96|1538.16|1555.75|1537.95|15
1651422460000|2022-05-01 16:27:40|1555.86|1538.06|1555.83|1538.03|1555.88|1538.08|1555.82|1538.02|12
1651422470000|2022-05-01 16:27:50|1555.86|1538.06|1555.87|1538.07|1555.87|1538.07|1555.64|1537.84|22
1651422480000|2022-05-01 16:28:00|1555.89|1538.09|1555.64|1537.84|1555.89|1538.09|1555.64|1537.84|17
1651422490000|2022-05-01 16:28:10|1555.66|1537.86|1555.11|1537.31|1555.73|1537.93|1555.09|1537.29|17
1651422500000|2022-05-01 16:28:20|1555.12|1537.32|1555.55|1537.75|1555.55|1537.75|1554.9|1537.1|19
1651422510000|2022-05-01 16:28:30|1555.57|1537.77|1555.71|1537.91|1555.73|1537.93|1555.57|1537.77|8
1651422520000|2022-05-01 16:28:40|1555.72|1537.92|1556.53|1538.73|1556.61|1538.81|1555.66|1537.86|26
1651422530000|2022-05-01 16:28:50|1556.46|1538.66|1556.72|1538.92|1556.72|1538.92|1556.46|1538.66|11
1651422540000|2022-05-01 16:29:00|1556.56|1538.76|1557.17|1539.37|1557.2|1539.4|1556.56|1538.76|16
1651422550000|2022-05-01 16:29:10|1557.12|1539.32|1557.23|1539.43|1557.24|1539.44|1557.12|1539.32|5
1651422560000|2022-05-01 16:29:20|1557.36|1539.56|1556.61|1538.81|1557.37|1539.57|1556.61|1538.81|15
1651422570000|2022-05-01 16:29:30|1556.6|1538.8|1556.55|1538.75|1556.6|1538.8|1555.65|1537.85|21
1651422580000|2022-05-01 16:29:40|1556.56|1538.76|1556.72|1538.92|1557|1539.2|1556.55|1538.75|21
1651422590000|2022-05-01 16:29:50|1556.61|1538.81|1556.58|1538.78|1556.64|1538.84|1556.49|1538.69|18
1651422600000|2022-05-01 16:30:00|1556.53|1538.73|1556.52|1538.72|1556.56|1538.76|1556.43|1538.63|13
1651422610000|2022-05-01 16:30:10|1556.53|1538.73|1557.29|1539.49|1557.29|1539.49|1556.52|1538.72|15
1651422620000|2022-05-01 16:30:20|1557.31|1539.51|1556.71|1538.91|1557.54|1539.74|1556.51|1538.71|19
1651422630000|2022-05-01 16:30:30|1556.73|1538.93|1556.17|1538.37|1556.73|1538.93|1555.81|1538.01|18
1651422640000|2022-05-01 16:30:40|1556.27|1538.47|1556.49|1538.69|1556.49|1538.69|1555.8|1538|18
1651422650000|2022-05-01 16:30:50|1556.47|1538.67|1557.2|1539.4|1557.2|1539.4|1556.47|1538.67|11
1651422660000|2022-05-01 16:31:00|1557.4|1539.6|1556.86|1539.06|1557.4|1539.6|1556.86|1539.06|11
1651422670000|2022-05-01 16:31:10|1556.95|1539.15|1557.42|1539.62|1557.42|1539.62|1556.86|1539.06|8
1651422680000|2022-05-01 16:31:20|1557.43|1539.63|1556.43|1538.63|1557.43|1539.63|1556.41|1538.61|11
1651422690000|2022-05-01 16:31:30|1556.44|1538.64|1555.68|1537.88|1556.62|1538.82|1555.63|1537.83|15
1651422700000|2022-05-01 16:31:40|1555.66|1537.86|1555.02|1537.22|1555.68|1537.88|1554.72|1536.92|19
1651422710000|2022-05-01 16:31:50|1555.07|1537.27|1555.52|1537.72|1555.52|1537.72|1555.07|1537.27|25
1651422720000|2022-05-01 16:32:00|1555.54|1537.74|1555.68|1537.88|1555.9|1538.1|1555.52|1537.72|20
1651422730000|2022-05-01 16:32:10|1555.7|1537.9|1554.83|1537.03|1555.7|1537.9|1554.81|1537.01|13
1651422740000|2022-05-01 16:32:20|1554.82|1537.02|1555.19|1537.39|1555.4|1537.6|1554.7|1536.9|20
1651422750000|2022-05-01 16:32:30|1555.18|1537.38|1554.32|1536.52|1555.18|1537.38|1554.32|1536.52|19
1651422760000|2022-05-01 16:32:40|1554.28|1536.48|1554.64|1536.84|1554.71|1536.91|1554.12|1536.32|20
1651422770000|2022-05-01 16:32:50|1554.63|1536.83|1553.69|1535.89|1554.63|1536.83|1553.69|1535.89|19
1651422780000|2022-05-01 16:33:00|1553.68|1535.88|1553.77|1535.97|1553.77|1535.97|1553.58|1535.78|17
1651422790000|2022-05-01 16:33:10|1553.8|1536|1554|1536.2|1554|1536.2|1553.75|1535.95|21
1651422800000|2022-05-01 16:33:20|1553.99|1536.19|1553.73|1535.93|1554.02|1536.22|1553.71|1535.91|19
1651422810000|2022-05-01 16:33:30|1553.69|1535.89|1552.13|1534.33|1553.69|1535.89|1552.13|1534.33|22
1651422820000|2022-05-01 16:33:40|1552.18|1534.38|1551.87|1534.07|1552.3|1534.5|1551.75|1533.95|17
1651422830000|2022-05-01 16:33:50|1551.88|1534.08|1552.42|1534.62|1552.42|1534.62|1551.75|1533.95|24
1651422840000|2022-05-01 16:34:00|1552.54|1534.74|1553.66|1535.86|1553.92|1536.12|1552.54|1534.74|22
1651422850000|2022-05-01 16:34:10|1553.69|1535.89|1553.61|1535.81|1553.69|1535.89|1553.56|1535.76|8
1651422860000|2022-05-01 16:34:20|1553.51|1535.71|1553.62|1535.82|1553.63|1535.83|1553.46|1535.66|12
1651422870000|2022-05-01 16:34:30|1553.64|1535.84|1553.54|1535.74|1553.74|1535.94|1553.54|1535.74|11
1651422880000|2022-05-01 16:34:40|1553.52|1535.72|1553.59|1535.79|1553.61|1535.81|1553.49|1535.69|9
1651422890000|2022-05-01 16:34:50|1553.62|1535.82|1553.62|1535.82|1553.68|1535.88|1553.59|1535.79|6
1651422900000|2022-05-01 16:35:00|1553.66|1535.86|1553.05|1535.25|1553.68|1535.88|1552.96|1535.16|16
1651422910000|2022-05-01 16:35:10|1553.04|1535.24|1554.2|1536.4|1554.2|1536.4|1553.01|1535.21|12
1651422920000|2022-05-01 16:35:20|1554.33|1536.53|1554.68|1536.88|1555.06|1537.26|1554.33|1536.53|19
1651422930000|2022-05-01 16:35:30|1554.77|1536.97|1554.76|1536.96|1554.92|1537.12|1554.7|1536.9|12
1651422940000|2022-05-01 16:35:40|1554.73|1536.93|1554.56|1536.76|1554.75|1536.95|1554.39|1536.59|15
1651422950000|2022-05-01 16:35:50|1554.67|1536.87|1554.49|1536.69|1554.68|1536.88|1554.49|1536.69|7
1651422960000|2022-05-01 16:36:00|1554.52|1536.72|1554.81|1537.01|1555.26|1537.46|1554.52|1536.72|20
1651422970000|2022-05-01 16:36:10|1554.77|1536.97|1555.01|1537.21|1555.64|1537.84|1554.76|1536.96|19
1651422980000|2022-05-01 16:36:20|1554.98|1537.18|1555.42|1537.62|1555.42|1537.62|1554.79|1536.99|15
1651422990000|2022-05-01 16:36:30|1555.64|1537.84|1555.48|1537.68|1555.66|1537.86|1555.47|1537.67|8
1651423000000|2022-05-01 16:36:40|1555.51|1537.71|1554.7|1536.9|1555.51|1537.71|1554.66|1536.86|18
1651423010000|2022-05-01 16:36:50|1554.73|1536.93|1554.71|1536.91|1554.73|1536.93|1554.66|1536.86|5
1651423020000|2022-05-01 16:37:00|1554.69|1536.89|1554.99|1537.19|1554.99|1537.19|1554.69|1536.89|13
1651423030000|2022-05-01 16:37:10|1555.23|1537.43|1554.73|1536.93|1555.59|1537.79|1554.73|1536.93|11
1651423040000|2022-05-01 16:37:20|1554.65|1536.85|1554.65|1536.85|1554.65|1536.85|1554.65|1536.85|1
1651423050000|2022-05-01 16:37:30|1554.49|1536.69|1554.08|1536.28|1554.49|1536.69|1554.05|1536.25|6
1651423060000|2022-05-01 16:37:40|1553.93|1536.13|1553.92|1536.12|1554.09|1536.29|1553.84|1536.04|11
1651423070000|2022-05-01 16:37:50|1553.84|1536.04|1553.71|1535.91|1553.84|1536.04|1553.71|1535.91|8
1651423080000|2022-05-01 16:38:00|1553.61|1535.81|1553.62|1535.82|1553.69|1535.89|1553.61|1535.81|12
1651423090000|2022-05-01 16:38:10|1553.66|1535.86|1553.52|1535.72|1553.66|1535.86|1553.52|1535.72|13
1651423100000|2022-05-01 16:38:20|1553.51|1535.71|1553.52|1535.72|1553.52|1535.72|1553.51|1535.71|4
1651423110000|2022-05-01 16:38:30|1553.61|1535.81|1553.61|1535.81|1553.7|1535.9|1553.61|1535.81|12
1651423120000|2022-05-01 16:38:40|1553.71|1535.91|1553.71|1535.91|1553.76|1535.96|1553.7|1535.9|8
1651423130000|2022-05-01 16:38:50|1553.72|1535.92|1553.81|1536.01|1554.03|1536.23|1553.72|1535.92|15
1651423140000|2022-05-01 16:39:00|1553.89|1536.09|1554.69|1536.89|1554.75|1536.95|1553.8|1536|18
1651423150000|2022-05-01 16:39:10|1554.71|1536.91|1553.58|1535.78|1554.71|1536.91|1553.52|1535.72|22
1651423160000|2022-05-01 16:39:20|1553.55|1535.75|1553.58|1535.78|1553.78|1535.98|1553.55|1535.75|18
1651423170000|2022-05-01 16:39:30|1553.59|1535.79|1553.64|1535.84|1553.66|1535.86|1553.58|1535.78|7
1651423180000|2022-05-01 16:39:40|1553.55|1535.75|1554.46|1536.66|1554.46|1536.66|1553.55|1535.75|19
1651423190000|2022-05-01 16:39:50|1554.47|1536.67|1554.61|1536.81|1554.69|1536.89|1554.47|1536.67|3
1651423200000|2022-05-01 16:40:00|1554.6|1536.8|1553.93|1536.13|1554.6|1536.8|1553.93|1536.13|11
1651423210000|2022-05-01 16:40:10|1553.81|1536.01|1553.94|1536.14|1553.94|1536.14|1553.81|1536.01|7
1651423220000|2022-05-01 16:40:20|1553.99|1536.19|1553.73|1535.93|1554.02|1536.22|1553.73|1535.93|13
1651423230000|2022-05-01 16:40:30|1553.75|1535.95|1554.05|1536.25|1554.05|1536.25|1553.75|1535.95|7
1651423240000|2022-05-01 16:40:40|1554.01|1536.21|1553.65|1535.85|1554.01|1536.21|1553.65|1535.85|13
1651423250000|2022-05-01 16:40:50|1553.64|1535.84|1553.64|1535.84|1553.76|1535.96|1553.64|1535.84|14
1651423260000|2022-05-01 16:41:00|1553.65|1535.85|1554.71|1536.91|1554.72|1536.92|1553.65|1535.85|13
1651423270000|2022-05-01 16:41:10|1554.69|1536.89|1554.35|1536.55|1554.71|1536.91|1554.3|1536.5|9
1651423280000|2022-05-01 16:41:20|1554.34|1536.54|1554.7|1536.9|1554.7|1536.9|1554.34|1536.54|9
1651423290000|2022-05-01 16:41:30|1554.73|1536.93|1555.55|1537.75|1555.56|1537.76|1554.73|1536.93|10
1651423300000|2022-05-01 16:41:40|1555.69|1537.89|1555.72|1537.92|1555.76|1537.96|1555.69|1537.89|8
1651423310000|2022-05-01 16:41:50|1555.7|1537.9|1555.63|1537.83|1556.29|1538.49|1555.63|1537.83|17
1651423320000|2022-05-01 16:42:00|1555.67|1537.87|1555.65|1537.85|1555.73|1537.93|1555.11|1537.31|25
1651423330000|2022-05-01 16:42:10|1555.64|1537.84|1555.69|1537.89|1555.69|1537.89|1555.64|1537.84|5
1651423340000|2022-05-01 16:42:20|1555.71|1537.91|1556.31|1538.51|1556.35|1538.55|1555.71|1537.91|14
1651423350000|2022-05-01 16:42:30|1556.33|1538.53|1556.5|1538.7|1556.51|1538.71|1556.33|1538.53|4
1651423360000|2022-05-01 16:42:40|1556.51|1538.71|1556.63|1538.83|1556.67|1538.87|1556.51|1538.71|8
1651423370000|2022-05-01 16:42:50|1556.52|1538.72|1556.56|1538.76|1556.64|1538.84|1556.5|1538.7|11
1651423380000|2022-05-01 16:43:00|1556.54|1538.74|1555.76|1537.96|1556.61|1538.81|1555.76|1537.96|12
1651423390000|2022-05-01 16:43:10|1555.78|1537.98|1556.36|1538.56|1556.39|1538.59|1555.4|1537.6|19
1651423400000|2022-05-01 16:43:20|1556.56|1538.76|1556.13|1538.33|1556.56|1538.76|1556.13|1538.33|10
1651423410000|2022-05-01 16:43:30|1556.03|1538.23|1556.35|1538.55|1556.39|1538.59|1555.85|1538.05|20
1651423420000|2022-05-01 16:43:40|1556.46|1538.66|1556.63|1538.83|1556.63|1538.83|1556.46|1538.66|3
1651423430000|2022-05-01 16:43:50|1556.64|1538.84|1557.52|1539.72|1557.52|1539.72|1556.63|1538.83|13
1651423440000|2022-05-01 16:44:00|1557.49|1539.69|1557.62|1539.82|1557.62|1539.82|1557.49|1539.69|6
1651423450000|2022-05-01 16:44:10|1557.63|1539.83|1558.04|1540.24|1558.04|1540.24|1557.55|1539.75|18
1651423460000|2022-05-01 16:44:20|1558.31|1540.51|1558.56|1540.76|1558.61|1540.81|1558.31|1540.51|8
1651423470000|2022-05-01 16:44:30|1558.58|1540.78|1558.52|1540.72|1558.58|1540.78|1558.35|1540.55|8
1651423480000|2022-05-01 16:44:40|1558.57|1540.77|1558.46|1540.66|1558.57|1540.77|1558.45|1540.65|6
1651423490000|2022-05-01 16:44:50|1558.5|1540.7|1558.51|1540.71|1558.51|1540.71|1558.5|1540.7|2
1651423500000|2022-05-01 16:45:00|1558.46|1540.66|1558.46|1540.66|1558.46|1540.66|1558.39|1540.59|12
1651423510000|2022-05-01 16:45:10|1558.47|1540.67|1558.57|1540.77|1558.57|1540.77|1558.46|1540.66|4
1651423520000|2022-05-01 16:45:20|1558.58|1540.78|1557.68|1539.88|1558.58|1540.78|1557.68|1539.88|10
1651423530000|2022-05-01 16:45:30|1557.69|1539.89|1557.4|1539.6|1557.7|1539.9|1557.4|1539.6|13
1651423540000|2022-05-01 16:45:40|1557.59|1539.79|1556.84|1539.04|1557.59|1539.79|1556.84|1539.04|20
1651423550000|2022-05-01 16:45:50|1556.82|1539.02|1556.73|1538.93|1556.88|1539.08|1556.67|1538.87|16
1651423560000|2022-05-01 16:46:00|1556.69|1538.89|1555.9|1538.1|1556.69|1538.89|1555.9|1538.1|11
1651423570000|2022-05-01 16:46:10|1555.93|1538.13|1555.72|1537.92|1555.93|1538.13|1555.71|1537.91|19
1651423580000|2022-05-01 16:46:20|1555.71|1537.91|1554.74|1536.94|1555.71|1537.91|1554.74|1536.94|15
1651423590000|2022-05-01 16:46:30|1554.7|1536.9|1554.57|1536.77|1554.7|1536.9|1554.56|1536.76|10
1651423600000|2022-05-01 16:46:40|1554.56|1536.76|1554.54|1536.74|1554.56|1536.76|1554.52|1536.72|3
1651423610000|2022-05-01 16:46:50|1554.57|1536.77|1554.67|1536.87|1554.68|1536.88|1554.57|1536.77|14
1651423620000|2022-05-01 16:47:00|1554.7|1536.9|1554.81|1537.01|1554.87|1537.07|1554.68|1536.88|10
1651423630000|2022-05-01 16:47:10|1554.86|1537.06|1555.57|1537.77|1555.88|1538.08|1554.86|1537.06|23
1651423640000|2022-05-01 16:47:20|1555.62|1537.82|1555.43|1537.63|1555.62|1537.82|1555.43|1537.63|7
1651423650000|2022-05-01 16:47:30|1555.56|1537.76|1555.63|1537.83|1555.63|1537.83|1555.52|1537.72|7
1651423660000|2022-05-01 16:47:40|1555.65|1537.85|1555.64|1537.84|1555.72|1537.92|1555.63|1537.83|9
1651423670000|2022-05-01 16:47:50|1555.63|1537.83|1555.62|1537.82|1555.63|1537.83|1555.62|1537.82|2
1651423680000|2022-05-01 16:48:00|1555.63|1537.83|1556.58|1538.78|1556.58|1538.78|1555.63|1537.83|13
1651423690000|2022-05-01 16:48:10|1556.59|1538.79|1556.68|1538.88|1556.68|1538.88|1556.35|1538.55|10
1651423700000|2022-05-01 16:48:20|1556.7|1538.9|1556.69|1538.89|1556.85|1539.05|1556.68|1538.88|11
1651423710000|2022-05-01 16:48:30|1556.7|1538.9|1556.84|1539.04|1556.86|1539.06|1556.7|1538.9|7
1651423720000|2022-05-01 16:48:40|1556.85|1539.05|1556.83|1539.03|1556.85|1539.05|1556.83|1539.03|2
1651423730000|2022-05-01 16:48:50|1557.01|1539.21|1557.82|1540.02|1557.82|1540.02|1557.01|1539.21|18
1651423740000|2022-05-01 16:49:00|1557.93|1540.13|1558.63|1540.83|1558.63|1540.83|1557.93|1540.13|8
1651423750000|2022-05-01 16:49:10|1558.55|1540.75|1559.54|1541.74|1559.78|1541.98|1558.55|1540.75|14
1651423760000|2022-05-01 16:49:20|1559.58|1541.78|1558.58|1540.78|1559.69|1541.89|1558.32|1540.52|20
1651423770000|2022-05-01 16:49:30|1558.51|1540.71|1559.51|1541.71|1559.51|1541.71|1558.36|1540.56|20
1651423780000|2022-05-01 16:49:40|1559.93|1542.13|1560.36|1542.56|1560.36|1542.56|1558.89|1541.09|21
1651423790000|2022-05-01 16:49:50|1560.37|1542.57|1559.82|1542.02|1560.51|1542.71|1559.82|1542.02|18
1651423800000|2022-05-01 16:50:00|1559.84|1542.04|1559.5|1541.7|1559.84|1542.04|1559.44|1541.64|8
1651423810000|2022-05-01 16:50:10|1559.51|1541.71|1559.14|1541.34|1559.53|1541.73|1559.1|1541.3|12
1651423820000|2022-05-01 16:50:20|1559.12|1541.32|1558.98|1541.18|1559.12|1541.32|1558.97|1541.17|5
1651423830000|2022-05-01 16:50:30|1558.86|1541.06|1558.85|1541.05|1558.86|1541.06|1558.83|1541.03|5
1651423840000|2022-05-01 16:50:40|1558.82|1541.02|1558.51|1540.71|1558.85|1541.05|1558.41|1540.61|15
1651423850000|2022-05-01 16:50:50|1558.43|1540.63|1557.53|1539.73|1558.43|1540.63|1557.38|1539.58|27
1651423860000|2022-05-01 16:51:00|1557.55|1539.75|1557.02|1539.22|1557.67|1539.87|1557.02|1539.22|20
1651423870000|2022-05-01 16:51:10|1556.97|1539.17|1557.65|1539.85|1557.82|1540.02|1556.95|1539.15|22
1651423880000|2022-05-01 16:51:20|1557.64|1539.84|1557.77|1539.97|1557.84|1540.04|1557.62|1539.82|15
1651423890000|2022-05-01 16:51:30|1557.78|1539.98|1557.86|1540.06|1557.87|1540.07|1557.71|1539.91|14
1651423900000|2022-05-01 16:51:40|1557.85|1540.05|1557.69|1539.89|1557.85|1540.05|1557.67|1539.87|6
1651423910000|2022-05-01 16:51:50|1557.71|1539.91|1558.61|1540.81|1558.61|1540.81|1557.71|1539.91|21
1651423920000|2022-05-01 16:52:00|1558.58|1540.78|1558.72|1540.92|1558.74|1540.94|1558.55|1540.75|17
1651423930000|2022-05-01 16:52:10|1558.64|1540.84|1558.42|1540.62|1558.83|1541.03|1557.76|1539.96|25
1651423940000|2022-05-01 16:52:20|1558.41|1540.61|1558.42|1540.62|1558.42|1540.62|1558.41|1540.61|2
1651423950000|2022-05-01 16:52:30|1558.5|1540.7|1558.5|1540.7|1558.5|1540.7|1558.5|1540.7|1
1651423960000|2022-05-01 16:52:40|1558.52|1540.72|1558.52|1540.72|1558.52|1540.72|1558.52|1540.72|1
1651423970000|2022-05-01 16:52:50|1558.64|1540.84|1558.58|1540.78|1558.64|1540.84|1558.52|1540.72|4
1651423990000|2022-05-01 16:53:10|1558.56|1540.76|1558.59|1540.79|1558.59|1540.79|1558.56|1540.76|3
1651424000000|2022-05-01 16:53:20|1558.51|1540.71|1557.95|1540.15|1558.51|1540.71|1557.93|1540.13|10
1651424010000|2022-05-01 16:53:30|1557.94|1540.14|1557.55|1539.75|1557.94|1540.14|1557.51|1539.71|19
1651424020000|2022-05-01 16:53:40|1557.57|1539.77|1557.56|1539.76|1557.58|1539.78|1557.56|1539.76|4
1651424030000|2022-05-01 16:53:50|1557.57|1539.77|1558.49|1540.69|1558.5|1540.7|1557.57|1539.77|24
1651424040000|2022-05-01 16:54:00|1558.47|1540.67|1558.72|1540.92|1558.72|1540.92|1558.47|1540.67|5
1651424050000|2022-05-01 16:54:10|1558.75|1540.95|1558.66|1540.86|1559.25|1541.45|1558.66|1540.86|18
1651424060000|2022-05-01 16:54:20|1558.67|1540.87|1558.61|1540.81|1558.68|1540.88|1558.55|1540.75|7
1651424070000|2022-05-01 16:54:30|1558.6|1540.8|1558.58|1540.78|1558.64|1540.84|1558.58|1540.78|11
1651424080000|2022-05-01 16:54:40|1558.61|1540.81|1557.92|1540.12|1558.61|1540.81|1557.92|1540.12|13
1651424090000|2022-05-01 16:54:50|1557.94|1540.14|1556.97|1539.17|1557.95|1540.15|1556.97|1539.17|20
1651424100000|2022-05-01 16:55:00|1556.85|1539.05|1556.03|1538.23|1556.91|1539.11|1556.03|1538.23|13
1651424110000|2022-05-01 16:55:10|1556.01|1538.21|1553.73|1535.93|1556.01|1538.21|1553.73|1535.93|28
1651424120000|2022-05-01 16:55:20|1553.46|1535.66|1552.75|1534.95|1553.47|1535.67|1552.75|1534.95|20
1651424130000|2022-05-01 16:55:30|1552.8|1535|1553.54|1535.74|1553.56|1535.76|1552.8|1535|18
1651424140000|2022-05-01 16:55:40|1553.55|1535.75|1553.79|1535.99|1554.36|1536.56|1553.55|1535.75|18
1651424150000|2022-05-01 16:55:50|1553.82|1536.02|1553.03|1535.23|1553.85|1536.05|1553.03|1535.23|26
1651424160000|2022-05-01 16:56:00|1553.04|1535.24|1553.32|1535.52|1553.41|1535.61|1552.57|1534.77|21
1651424170000|2022-05-01 16:56:10|1553.33|1535.53|1553.71|1535.91|1553.73|1535.93|1553.33|1535.53|16
1651424180000|2022-05-01 16:56:20|1553.72|1535.92|1553.64|1535.84|1553.75|1535.95|1553.6|1535.8|11
1651424190000|2022-05-01 16:56:30|1553.6|1535.8|1553.68|1535.88|1553.68|1535.88|1553.6|1535.8|8
1651424200000|2022-05-01 16:56:40|1553.56|1535.76|1553.6|1535.8|1553.6|1535.8|1553.43|1535.63|13
1651424210000|2022-05-01 16:56:50|1553.54|1535.74|1553.34|1535.54|1553.57|1535.77|1553.34|1535.54|3
1651424220000|2022-05-01 16:57:00|1553.33|1535.53|1552.67|1534.87|1553.4|1535.6|1552.63|1534.83|21
1651424230000|2022-05-01 16:57:10|1552.68|1534.88|1553.08|1535.28|1553.49|1535.69|1552.59|1534.79|29
1651424240000|2022-05-01 16:57:20|1552.96|1535.16|1553.56|1535.76|1553.57|1535.77|1552.83|1535.03|24
1651424250000|2022-05-01 16:57:30|1553.58|1535.78|1553.69|1535.89|1553.73|1535.93|1553.58|1535.78|6
1651424260000|2022-05-01 16:57:40|1553.7|1535.9|1553.62|1535.82|1553.72|1535.92|1553.54|1535.74|11
1651424270000|2022-05-01 16:57:50|1553.6|1535.8|1552.81|1535.01|1553.6|1535.8|1552.79|1534.99|31
1651424280000|2022-05-01 16:58:00|1552.8|1535|1552.21|1534.41|1552.8|1535|1552.17|1534.37|18
1651424290000|2022-05-01 16:58:10|1552.17|1534.37|1553.39|1535.59|1553.39|1535.59|1551.83|1534.03|21
1651424300000|2022-05-01 16:58:20|1553.4|1535.6|1552.99|1535.19|1553.66|1535.86|1552.9|1535.1|15
1651424310000|2022-05-01 16:58:30|1552.97|1535.17|1552|1534.2|1553.11|1535.31|1552|1534.2|16
1651424320000|2022-05-01 16:58:40|1551.97|1534.17|1551.59|1533.79|1552|1534.2|1551.58|1533.78|15
1651424330000|2022-05-01 16:58:50|1551.54|1533.74|1551.51|1533.71|1551.56|1533.76|1551.49|1533.69|13
1651424340000|2022-05-01 16:59:00|1551.5|1533.7|1552.23|1534.43|1552.34|1534.54|1551.49|1533.69|25
1651424350000|2022-05-01 16:59:10|1552.3|1534.5|1551.8|1534|1552.35|1534.55|1551.79|1533.99|12
1651424360000|2022-05-01 16:59:20|1551.81|1534.01|1551.38|1533.58|1551.81|1534.01|1551.38|1533.58|14
1651424370000|2022-05-01 16:59:30|1551.39|1533.59|1551.52|1533.72|1551.52|1533.72|1551.36|1533.56|10
1651424380000|2022-05-01 16:59:40|1551.42|1533.62|1551.46|1533.66|1551.46|1533.66|1551.42|1533.62|10
1651424390000|2022-05-01 16:59:50|1551.44|1533.64|1551.43|1533.63|1551.44|1533.64|1551.43|1533.63|2
1651424400000|2022-05-01 17:00:00|1551.45|1533.65|1551.63|1533.83|1551.97|1534.17|1551.44|1533.64|17
1651424410000|2022-05-01 17:00:10|1551.77|1533.97|1552.13|1534.33|1552.13|1534.33|1551.65|1533.85|18
1651424420000|2022-05-01 17:00:20|1552.16|1534.36|1551.82|1534.02|1552.3|1534.5|1551.82|1534.02|17
1651424430000|2022-05-01 17:00:30|1551.83|1534.03|1549.41|1531.61|1551.83|1534.03|1549.04|1531.24|33
1651424440000|2022-05-01 17:00:40|1549.44|1531.64|1549.1|1531.3|1549.58|1531.78|1549.1|1531.3|16
1651424450000|2022-05-01 17:00:50|1549.22|1531.42|1549.37|1531.57|1549.4|1531.6|1548.92|1531.12|21
1651424460000|2022-05-01 17:01:00|1549.32|1531.52|1549.61|1531.81|1549.61|1531.81|1549.32|1531.52|14
1651424470000|2022-05-01 17:01:10|1549.52|1531.72|1549.82|1532.02|1550.22|1532.42|1549.52|1531.72|18
1651424480000|2022-05-01 17:01:20|1549.83|1532.03|1550.32|1532.52|1550.35|1532.55|1549.8|1532|12
1651424490000|2022-05-01 17:01:30|1550.33|1532.53|1550.49|1532.69|1550.49|1532.69|1550.32|1532.52|6
1651424500000|2022-05-01 17:01:40|1550.48|1532.68|1550.4|1532.6|1550.48|1532.68|1550.29|1532.49|3
1651424510000|2022-05-01 17:01:50|1550.44|1532.64|1550.46|1532.66|1550.47|1532.67|1550.43|1532.63|7
1651424520000|2022-05-01 17:02:00|1550.47|1532.67|1549.41|1531.61|1550.49|1532.69|1549.36|1531.56|19
1651424530000|2022-05-01 17:02:10|1549.43|1531.63|1549.67|1531.87|1549.67|1531.87|1549.32|1531.52|17
1651424540000|2022-05-01 17:02:20|1549.64|1531.84|1549.62|1531.82|1549.64|1531.84|1549.59|1531.79|7
1651424550000|2022-05-01 17:02:30|1549.55|1531.75|1549.57|1531.77|1549.6|1531.8|1549.55|1531.75|10
1651424560000|2022-05-01 17:02:40|1549.58|1531.78|1549.61|1531.81|1549.64|1531.84|1549.54|1531.74|10
1651424570000|2022-05-01 17:02:50|1549.62|1531.82|1550.52|1532.72|1550.52|1532.72|1549.62|1531.82|16
1651424580000|2022-05-01 17:03:00|1550.55|1532.75|1551.28|1533.48|1551.28|1533.48|1550.53|1532.73|22
1651424590000|2022-05-01 17:03:10|1551.31|1533.51|1551.96|1534.16|1551.96|1534.16|1551.31|1533.51|15
1651424600000|2022-05-01 17:03:20|1551.97|1534.17|1551.67|1533.87|1552.37|1534.57|1551.67|1533.87|14
1651424610000|2022-05-01 17:03:30|1551.68|1533.88|1551.56|1533.76|1551.7|1533.9|1551.56|1533.76|6
1651424620000|2022-05-01 17:03:40|1551.49|1533.69|1551.58|1533.78|1551.58|1533.78|1551.25|1533.45|13
1651424630000|2022-05-01 17:03:50|1551.57|1533.77|1551.6|1533.8|1551.6|1533.8|1551.57|1533.77|3
1651424640000|2022-05-01 17:04:00|1551.62|1533.82|1551.63|1533.83|1551.65|1533.85|1551.62|1533.82|8
1651424650000|2022-05-01 17:04:10|1551.64|1533.84|1552.32|1534.52|1552.38|1534.58|1551.64|1533.84|10
1651424660000|2022-05-01 17:04:20|1552.51|1534.71|1553.42|1535.62|1553.42|1535.62|1552.51|1534.71|13
1651424670000|2022-05-01 17:04:30|1553.75|1535.95|1553.57|1535.77|1554.18|1536.38|1553.56|1535.76|14
1651424680000|2022-05-01 17:04:40|1553.58|1535.78|1552.86|1535.06|1553.58|1535.78|1552.85|1535.05|17
1651424690000|2022-05-01 17:04:50|1552.87|1535.07|1552.75|1534.95|1552.87|1535.07|1552.75|1534.95|3
1651424700000|2022-05-01 17:05:00|1552.61|1534.81|1552.54|1534.74|1552.62|1534.82|1552.52|1534.72|8
1651424710000|2022-05-01 17:05:10|1552.56|1534.76|1552.51|1534.71|1552.56|1534.76|1552.51|1534.71|4
1651424720000|2022-05-01 17:05:20|1552.53|1534.73|1552.52|1534.72|1552.53|1534.73|1552.52|1534.72|2
1651424730000|2022-05-01 17:05:30|1552.55|1534.75|1552.12|1534.32|1552.56|1534.76|1552.12|1534.32|9
1651424740000|2022-05-01 17:05:40|1552.13|1534.33|1552.28|1534.48|1552.28|1534.48|1552.1|1534.3|17
1651424750000|2022-05-01 17:05:50|1552.27|1534.47|1552.16|1534.36|1552.27|1534.47|1552.09|1534.29|16
1651424760000|2022-05-01 17:06:00|1552.17|1534.37|1552.86|1535.06|1553.02|1535.22|1552.17|1534.37|19
1651424770000|2022-05-01 17:06:10|1552.81|1535.01|1553.09|1535.29|1553.09|1535.29|1552.81|1535.01|6
1651424780000|2022-05-01 17:06:20|1553.22|1535.42|1554.44|1536.64|1554.44|1536.64|1553.22|1535.42|15
1651424790000|2022-05-01 17:06:30|1554.48|1536.68|1555.54|1537.74|1555.57|1537.77|1554.48|1536.68|16
1651424800000|2022-05-01 17:06:40|1555.28|1537.48|1555.14|1537.34|1555.28|1537.48|1555.13|1537.33|8
1651424810000|2022-05-01 17:06:50|1555.13|1537.33|1555.05|1537.25|1555.29|1537.49|1555.05|1537.25|15
1651424820000|2022-05-01 17:07:00|1555|1537.2|1554.74|1536.94|1555|1537.2|1554.74|1536.94|16
1651424830000|2022-05-01 17:07:10|1554.76|1536.96|1553.25|1535.45|1554.76|1536.96|1553.23|1535.43|24
1651424840000|2022-05-01 17:07:20|1553.2|1535.4|1553.66|1535.86|1553.66|1535.86|1552.91|1535.11|13
1651424850000|2022-05-01 17:07:30|1553.76|1535.96|1554.42|1536.62|1554.45|1536.65|1553.76|1535.96|11
1651424860000|2022-05-01 17:07:40|1554.61|1536.81|1554.61|1536.81|1554.61|1536.81|1554.61|1536.81|1
1651424870000|2022-05-01 17:07:50|1554.62|1536.82|1554.66|1536.86|1554.66|1536.86|1554.61|1536.81|4
1651424880000|2022-05-01 17:08:00|1554.67|1536.87|1554.56|1536.76|1554.68|1536.88|1554.56|1536.76|7
1651424890000|2022-05-01 17:08:10|1554.49|1536.69|1554.51|1536.71|1554.51|1536.71|1553.55|1535.75|25
1651424900000|2022-05-01 17:08:20|1554.71|1536.91|1556.14|1538.34|1556.14|1538.34|1554.71|1536.91|18
1651424910000|2022-05-01 17:08:30|1556.25|1538.45|1557.41|1539.61|1557.45|1539.65|1556.25|1538.45|15
1651424920000|2022-05-01 17:08:40|1557.4|1539.6|1556.63|1538.83|1557.4|1539.6|1556.51|1538.71|14
1651424930000|2022-05-01 17:08:50|1556.37|1538.57|1556.62|1538.82|1556.75|1538.95|1556.24|1538.44|22
1651424940000|2022-05-01 17:09:00|1556.65|1538.85|1556.51|1538.71|1556.67|1538.87|1556.24|1538.44|18
1651424950000|2022-05-01 17:09:10|1556.49|1538.69|1556.22|1538.42|1556.56|1538.76|1556.22|1538.42|18
1651424960000|2022-05-01 17:09:20|1556.2|1538.4|1556.24|1538.44|1556.3|1538.5|1556.17|1538.37|11
1651424970000|2022-05-01 17:09:30|1556.41|1538.61|1555.83|1538.03|1556.49|1538.69|1555.83|1538.03|19
1651424980000|2022-05-01 17:09:40|1555.8|1538|1555.55|1537.75|1555.81|1538.01|1555.5|1537.7|12
1651424990000|2022-05-01 17:09:50|1555.56|1537.76|1555.57|1537.77|1555.58|1537.78|1555.56|1537.76|3
1651425000000|2022-05-01 17:10:00|1555.64|1537.84|1555.89|1538.09|1555.89|1538.09|1555.64|1537.84|8
1651425010000|2022-05-01 17:10:10|1555.87|1538.07|1555.85|1538.05|1555.91|1538.11|1555.85|1538.05|8
1651425020000|2022-05-01 17:10:20|1555.82|1538.02|1555.8|1538|1555.93|1538.13|1555.8|1538|19
1651425030000|2022-05-01 17:10:30|1555.82|1538.02|1555.89|1538.09|1555.89|1538.09|1555.82|1538.02|6
1651425040000|2022-05-01 17:10:40|1555.86|1538.06|1555.87|1538.07|1555.89|1538.09|1555.85|1538.05|7
1651425050000|2022-05-01 17:10:50|1555.92|1538.12|1556.59|1538.79|1556.6|1538.8|1555.88|1538.08|13
1651425060000|2022-05-01 17:11:00|1556.54|1538.74|1556.3|1538.5|1556.61|1538.81|1556.24|1538.44|18
1651425070000|2022-05-01 17:11:10|1556.29|1538.49|1556.27|1538.47|1556.37|1538.57|1556.27|1538.47|12
1651425080000|2022-05-01 17:11:20|1556.24|1538.44|1556.25|1538.45|1556.3|1538.5|1556.1|1538.3|5
1651425090000|2022-05-01 17:11:30|1556.26|1538.46|1556.3|1538.5|1556.34|1538.54|1556.25|1538.45|10
1651425100000|2022-05-01 17:11:40|1556.28|1538.48|1556.31|1538.51|1556.31|1538.51|1556.21|1538.41|9
1651425110000|2022-05-01 17:11:50|1556.42|1538.62|1557.37|1539.57|1557.37|1539.57|1556.42|1538.62|14
1651425120000|2022-05-01 17:12:00|1557.35|1539.55|1557.68|1539.88|1557.92|1540.12|1557.35|1539.55|16
1651425130000|2022-05-01 17:12:10|1557.57|1539.77|1557.57|1539.77|1557.57|1539.77|1557.57|1539.77|1
1651425140000|2022-05-01 17:12:20|1557.58|1539.78|1556.83|1539.03|1557.58|1539.78|1556.83|1539.03|10
1651425150000|2022-05-01 17:12:30|1556.63|1538.83|1556.66|1538.86|1556.67|1538.87|1556.6|1538.8|5
1651425160000|2022-05-01 17:12:40|1556.72|1538.92|1559.02|1541.22|1559.02|1541.22|1556.72|1538.92|14
1651425170000|2022-05-01 17:12:50|1559|1541.2|1558.54|1540.74|1559|1541.2|1558.42|1540.62|6
1651425180000|2022-05-01 17:13:00|1558.68|1540.88|1559.43|1541.63|1559.44|1541.64|1558.68|1540.88|13
1651425190000|2022-05-01 17:13:10|1559.44|1541.64|1559.5|1541.7|1559.54|1541.74|1559.23|1541.43|18
1651425200000|2022-05-01 17:13:20|1559.51|1541.71|1559.51|1541.71|1559.52|1541.72|1559.49|1541.69|5
1651425210000|2022-05-01 17:13:30|1559.52|1541.72|1559.65|1541.85|1559.65|1541.85|1559.52|1541.72|15
1651425220000|2022-05-01 17:13:40|1559.82|1542.02|1560.88|1543.08|1560.88|1543.08|1559.78|1541.98|18
1651425230000|2022-05-01 17:13:50|1560.93|1543.13|1561.14|1543.34|1561.14|1543.34|1560.78|1542.98|10
1651425240000|2022-05-01 17:14:00|1561.03|1543.23|1561.11|1543.31|1561.11|1543.31|1561.03|1543.23|3
1651425250000|2022-05-01 17:14:10|1561.12|1543.32|1560.86|1543.06|1561.26|1543.46|1560.86|1543.06|10
1651425260000|2022-05-01 17:14:20|1560.8|1543|1561.1|1543.3|1561.1|1543.3|1560.8|1543|5
1651425270000|2022-05-01 17:14:30|1561.02|1543.22|1561.1|1543.3|1561.1|1543.3|1560.88|1543.08|5
1651425280000|2022-05-01 17:14:40|1561.02|1543.22|1561.01|1543.21|1561.19|1543.39|1560.88|1543.08|9
1651425290000|2022-05-01 17:14:50|1560.9|1543.1|1561.16|1543.36|1561.22|1543.42|1560.9|1543.1|21
1651425300000|2022-05-01 17:15:00|1561.13|1543.33|1558.71|1540.91|1561.14|1543.34|1558.71|1540.91|30
1651425310000|2022-05-01 17:15:10|1558.7|1540.9|1558.56|1540.76|1558.74|1540.94|1558.55|1540.75|17
1651425320000|2022-05-01 17:15:20|1558.51|1540.71|1559.61|1541.81|1559.61|1541.81|1558.51|1540.71|16
1651425330000|2022-05-01 17:15:30|1559.63|1541.83|1558.55|1540.75|1559.63|1541.83|1558.55|1540.75|18
1651425340000|2022-05-01 17:15:40|1558.59|1540.79|1558.58|1540.78|1558.68|1540.88|1558.58|1540.78|10
1651425350000|2022-05-01 17:15:50|1558.57|1540.77|1558.55|1540.75|1558.59|1540.79|1558.52|1540.72|7
1651425360000|2022-05-01 17:16:00|1558.62|1540.82|1558.58|1540.78|1558.62|1540.82|1558.57|1540.77|7
1651425370000|2022-05-01 17:16:10|1558.56|1540.76|1558.56|1540.76|1558.57|1540.77|1558.55|1540.75|7
1651425380000|2022-05-01 17:16:20|1558.51|1540.71|1557.68|1539.88|1558.52|1540.72|1557.68|1539.88|10
1651425390000|2022-05-01 17:16:30|1557.66|1539.86|1557.53|1539.73|1557.66|1539.86|1557.21|1539.41|27
1651425400000|2022-05-01 17:16:40|1557.46|1539.66|1557.44|1539.64|1557.47|1539.67|1557.24|1539.44|16
1651425410000|2022-05-01 17:16:50|1557.51|1539.71|1557.27|1539.47|1557.51|1539.71|1557.21|1539.41|12
1651425420000|2022-05-01 17:17:00|1557.23|1539.43|1558.14|1540.34|1558.14|1540.34|1557.23|1539.43|14
1651425430000|2022-05-01 17:17:10|1558.21|1540.41|1557.29|1539.49|1558.34|1540.54|1557.21|1539.41|24
1651425440000|2022-05-01 17:17:20|1557.21|1539.41|1556.61|1538.81|1557.29|1539.49|1556.6|1538.8|16
1651425450000|2022-05-01 17:17:30|1556.6|1538.8|1556.19|1538.39|1556.6|1538.8|1556.19|1538.39|19
1651425460000|2022-05-01 17:17:40|1556.11|1538.31|1554.71|1536.91|1556.11|1538.31|1554.71|1536.91|21
1651425470000|2022-05-01 17:17:50|1554.68|1536.88|1556.25|1538.45|1556.25|1538.45|1554.47|1536.67|25
1651425480000|2022-05-01 17:18:00|1556.3|1538.5|1556.57|1538.77|1556.58|1538.78|1556.24|1538.44|14
1651425490000|2022-05-01 17:18:10|1556.62|1538.82|1555.93|1538.13|1556.62|1538.82|1555.9|1538.1|19
1651425500000|2022-05-01 17:18:20|1555.96|1538.16|1556.4|1538.6|1556.4|1538.6|1555.91|1538.11|12
1651425510000|2022-05-01 17:18:30|1556.42|1538.62|1556.52|1538.72|1556.56|1538.76|1556.41|1538.61|13
1651425520000|2022-05-01 17:18:40|1556.22|1538.42|1556.23|1538.43|1556.27|1538.47|1556.17|1538.37|8
1651425530000|2022-05-01 17:18:50|1556.33|1538.53|1555.36|1537.56|1556.33|1538.53|1555.35|1537.55|19
1651425540000|2022-05-01 17:19:00|1555.35|1537.55|1555.63|1537.83|1555.63|1537.83|1554.4|1536.6|27
1651425550000|2022-05-01 17:19:10|1556.15|1538.35|1556.22|1538.42|1556.33|1538.53|1555.56|1537.76|27
1651425560000|2022-05-01 17:19:20|1556.23|1538.43|1556.54|1538.74|1556.54|1538.74|1556|1538.2|11
1651425570000|2022-05-01 17:19:30|1556.55|1538.75|1556.48|1538.68|1556.6|1538.8|1556.48|1538.68|14
1651425580000|2022-05-01 17:19:40|1556.49|1538.69|1556.55|1538.75|1556.55|1538.75|1556.48|1538.68|8
1651425590000|2022-05-01 17:19:50|1556.51|1538.71|1556.51|1538.71|1556.51|1538.71|1556.51|1538.71|1
1651425600000|2022-05-01 17:20:00|1556.5|1538.7|1556.14|1538.34|1556.51|1538.71|1556.12|1538.32|7
1651425610000|2022-05-01 17:20:10|1556.13|1538.33|1556.34|1538.54|1556.41|1538.61|1556.13|1538.33|14
1651425620000|2022-05-01 17:20:20|1556.36|1538.56|1555.95|1538.15|1556.43|1538.63|1555.95|1538.15|14
1651425630000|2022-05-01 17:20:30|1556|1538.2|1556.02|1538.22|1556.11|1538.31|1555.99|1538.19|8
1651425640000|2022-05-01 17:20:40|1556.03|1538.23|1556|1538.2|1556.03|1538.23|1556|1538.2|3
1651425650000|2022-05-01 17:20:50|1555.99|1538.19|1555.95|1538.15|1556|1538.2|1555.95|1538.15|6
1651425660000|2022-05-01 17:21:00|1555.96|1538.16|1556.03|1538.23|1556.03|1538.23|1555.96|1538.16|4
1651425670000|2022-05-01 17:21:10|1556.04|1538.24|1556.47|1538.67|1556.47|1538.67|1556.04|1538.24|4
1651425680000|2022-05-01 17:21:20|1556.36|1538.56|1556.46|1538.66|1556.49|1538.69|1556.29|1538.49|13
1651425690000|2022-05-01 17:21:30|1556.47|1538.67|1556.48|1538.68|1556.49|1538.69|1556.43|1538.63|9
1651425700000|2022-05-01 17:21:40|1556.51|1538.71|1556.26|1538.46|1556.55|1538.75|1556.26|1538.46|9
1651425710000|2022-05-01 17:21:50|1556.19|1538.39|1556.15|1538.35|1556.19|1538.39|1556.11|1538.31|10
1651425720000|2022-05-01 17:22:00|1556.14|1538.34|1556.14|1538.34|1556.14|1538.34|1556.13|1538.33|3
1651425730000|2022-05-01 17:22:10|1556.15|1538.35|1556.13|1538.33|1556.15|1538.35|1555.92|1538.12|7
1651425740000|2022-05-01 17:22:20|1556.09|1538.29|1555.97|1538.17|1556.14|1538.34|1555.97|1538.17|8
1651425750000|2022-05-01 17:22:30|1555.76|1537.96|1555.43|1537.63|1555.76|1537.96|1555.38|1537.58|14
1651425760000|2022-05-01 17:22:40|1555.38|1537.58|1555.45|1537.65|1555.47|1537.67|1555.38|1537.58|9
1651425770000|2022-05-01 17:22:50|1555.43|1537.63|1555.45|1537.65|1555.46|1537.66|1555.43|1537.63|5
1651425780000|2022-05-01 17:23:00|1555.41|1537.61|1555.46|1537.66|1555.5|1537.7|1555.38|1537.58|14
1651425790000|2022-05-01 17:23:10|1555.45|1537.65|1555.46|1537.66|1555.46|1537.66|1555.36|1537.56|8
1651425800000|2022-05-01 17:23:20|1555.45|1537.65|1555.45|1537.65|1555.45|1537.65|1555.45|1537.65|1
1651425810000|2022-05-01 17:23:30|1555.25|1537.45|1553.84|1536.04|1555.25|1537.45|1553.77|1535.97|27
1651425820000|2022-05-01 17:23:40|1553.85|1536.05|1553.96|1536.16|1554.2|1536.4|1553.54|1535.74|16
1651425830000|2022-05-01 17:23:50|1553.95|1536.15|1553.19|1535.39|1553.95|1536.15|1553.19|1535.39|21
1651425840000|2022-05-01 17:24:00|1553.14|1535.34|1553.02|1535.22|1553.22|1535.42|1552.78|1534.98|19
1651425850000|2022-05-01 17:24:10|1553.01|1535.21|1552.99|1535.19|1553.1|1535.3|1552.95|1535.15|15
1651425860000|2022-05-01 17:24:20|1552.97|1535.17|1553.06|1535.26|1553.2|1535.4|1552.97|1535.17|16
1651425870000|2022-05-01 17:24:30|1553.08|1535.28|1553.09|1535.29|1553.19|1535.39|1552.99|1535.19|14
1651425880000|2022-05-01 17:24:40|1553.11|1535.31|1551.51|1533.71|1553.11|1535.31|1551.51|1533.71|20
1651425890000|2022-05-01 17:24:50|1551.45|1533.65|1548.92|1531.12|1551.45|1533.65|1548.91|1531.11|33
1651425900000|2022-05-01 17:25:00|1548.95|1531.15|1549.44|1531.64|1549.44|1531.64|1548.42|1530.62|25
1651425910000|2022-05-01 17:25:10|1549.45|1531.65|1550.92|1533.12|1550.92|1533.12|1549.45|1531.65|31
1651425920000|2022-05-01 17:25:20|1551|1533.2|1551.25|1533.45|1551.49|1533.69|1551|1533.2|12
1651425930000|2022-05-01 17:25:30|1551.24|1533.44|1551.2|1533.4|1551.24|1533.44|1550.93|1533.13|8
1651425940000|2022-05-01 17:25:40|1551.21|1533.41|1550.33|1532.53|1551.22|1533.42|1550.33|1532.53|23
1651425950000|2022-05-01 17:25:50|1550.28|1532.48|1549.77|1531.97|1550.28|1532.48|1549.77|1531.97|9
1651425960000|2022-05-01 17:26:00|1549.54|1531.74|1549.32|1531.52|1549.54|1531.74|1549.17|1531.37|23
1651425970000|2022-05-01 17:26:10|1549.34|1531.54|1550.51|1532.71|1550.51|1532.71|1549.34|1531.54|19
1651425980000|2022-05-01 17:26:20|1550.58|1532.78|1550.47|1532.67|1550.89|1533.09|1550.47|1532.67|12
1651425990000|2022-05-01 17:26:30|1550.49|1532.69|1550.4|1532.6|1550.49|1532.69|1550.28|1532.48|13
1651426000000|2022-05-01 17:26:40|1550.28|1532.48|1550.09|1532.29|1550.28|1532.48|1550.08|1532.28|9
1651426010000|2022-05-01 17:26:50|1550.05|1532.25|1550.08|1532.28|1550.14|1532.34|1550.05|1532.25|8
1651426020000|2022-05-01 17:27:00|1550.05|1532.25|1550.76|1532.96|1550.76|1532.96|1550.05|1532.25|21
1651426030000|2022-05-01 17:27:10|1550.82|1533.02|1550.91|1533.11|1550.91|1533.11|1550.82|1533.02|2
1651426040000|2022-05-01 17:27:20|1550.96|1533.16|1551.94|1534.14|1551.94|1534.14|1550.96|1533.16|13
1651426050000|2022-05-01 17:27:30|1551.89|1534.09|1551.86|1534.06|1551.89|1534.09|1551.77|1533.97|7
1651426060000|2022-05-01 17:27:40|1551.92|1534.12|1552.02|1534.22|1552.02|1534.22|1551.82|1534.02|7
1651426070000|2022-05-01 17:27:50|1552|1534.2|1551.72|1533.92|1552.17|1534.37|1551.3|1533.5|14
1651426080000|2022-05-01 17:28:00|1551.86|1534.06|1551.89|1534.09|1551.89|1534.09|1551.84|1534.04|5
1651426090000|2022-05-01 17:28:10|1551.91|1534.11|1551.53|1533.73|1551.91|1534.11|1551.33|1533.53|22
1651426100000|2022-05-01 17:28:20|1551.54|1533.74|1551.47|1533.67|1551.57|1533.77|1551.47|1533.67|4
1651426110000|2022-05-01 17:28:30|1551.57|1533.77|1551.59|1533.79|1551.59|1533.79|1551.45|1533.65|12
1651426120000|2022-05-01 17:28:40|1551.56|1533.76|1551.93|1534.13|1552.17|1534.37|1551.56|1533.76|15
1651426130000|2022-05-01 17:28:50|1551.94|1534.14|1551.96|1534.16|1551.96|1534.16|1551.92|1534.12|9
1651426140000|2022-05-01 17:29:00|1551.93|1534.13|1551.13|1533.33|1552.27|1534.47|1551|1533.2|25
1651426150000|2022-05-01 17:29:10|1551.08|1533.28|1550.8|1533|1551.19|1533.39|1550.8|1533|18
1651426160000|2022-05-01 17:29:20|1550.6|1532.8|1551|1533.2|1551|1533.2|1550.07|1532.27|24
1651426170000|2022-05-01 17:29:30|1551.08|1533.28|1551|1533.2|1551.21|1533.41|1550.98|1533.18|10
1651426180000|2022-05-01 17:29:40|1551.3|1533.5|1551.22|1533.42|1551.57|1533.77|1551.2|1533.4|15
1651426190000|2022-05-01 17:29:50|1551.21|1533.41|1551.91|1534.11|1551.91|1534.11|1551.17|1533.37|20
1651426200000|2022-05-01 17:30:00|1551.93|1534.13|1552.39|1534.59|1552.46|1534.66|1551.93|1534.13|23
1651426210000|2022-05-01 17:30:10|1552.37|1534.57|1551.09|1533.29|1552.37|1534.57|1551.09|1533.29|22
1651426220000|2022-05-01 17:30:20|1551.1|1533.3|1550.49|1532.69|1551.1|1533.3|1550.23|1532.43|19
1651426230000|2022-05-01 17:30:30|1550.5|1532.7|1551.63|1533.83|1551.63|1533.83|1550.5|1532.7|18
1651426240000|2022-05-01 17:30:40|1551.49|1533.69|1551.95|1534.15|1552.37|1534.57|1551.48|1533.68|18
1651426250000|2022-05-01 17:30:50|1551.74|1533.94|1551.69|1533.89|1551.74|1533.94|1551.54|1533.74|7
1651426260000|2022-05-01 17:31:00|1551.7|1533.9|1551.38|1533.58|1551.7|1533.9|1551.26|1533.46|12
1651426270000|2022-05-01 17:31:10|1551.36|1533.56|1551.26|1533.46|1551.36|1533.56|1550.64|1532.84|20
1651426280000|2022-05-01 17:31:20|1551.14|1533.34|1550.78|1532.98|1551.14|1533.34|1550.75|1532.95|12
1651426290000|2022-05-01 17:31:30|1550.76|1532.96|1549.66|1531.86|1550.76|1532.96|1549.66|1531.86|24
1651426300000|2022-05-01 17:31:40|1549.68|1531.88|1550.46|1532.66|1550.46|1532.66|1549.67|1531.87|15
1651426310000|2022-05-01 17:31:50|1550.4|1532.6|1550.24|1532.44|1550.4|1532.6|1550.12|1532.32|14
1651426320000|2022-05-01 17:32:00|1550.23|1532.43|1550.44|1532.64|1551.06|1533.26|1550.23|1532.43|27
1651426330000|2022-05-01 17:32:10|1550.46|1532.66|1550.35|1532.55|1550.52|1532.72|1550.3|1532.5|16
1651426340000|2022-05-01 17:32:20|1550.3|1532.5|1550.41|1532.61|1550.63|1532.83|1550.3|1532.5|15
1651426350000|2022-05-01 17:32:30|1550.4|1532.6|1550.29|1532.49|1550.58|1532.78|1550.29|1532.49|14
1651426360000|2022-05-01 17:32:40|1550.28|1532.48|1550.54|1532.74|1550.56|1532.76|1550.28|1532.48|16
1651426370000|2022-05-01 17:32:50|1550.51|1532.71|1550.54|1532.74|1550.56|1532.76|1550.51|1532.71|9
1651426380000|2022-05-01 17:33:00|1550.52|1532.72|1550.24|1532.44|1550.52|1532.72|1550.2|1532.4|13
1651426390000|2022-05-01 17:33:10|1550.3|1532.5|1550.24|1532.44|1550.34|1532.54|1550.24|1532.44|15
1651426400000|2022-05-01 17:33:20|1550.29|1532.49|1550.19|1532.39|1550.29|1532.49|1550.18|1532.38|14
1651426410000|2022-05-01 17:33:30|1550.2|1532.4|1550.4|1532.6|1550.54|1532.74|1550.2|1532.4|14
1651426420000|2022-05-01 17:33:40|1550.49|1532.69|1550.61|1532.81|1550.61|1532.81|1550.4|1532.6|5
1651426430000|2022-05-01 17:33:50|1550.62|1532.82|1550.78|1532.98|1550.8|1533|1550.62|1532.82|15
1651426440000|2022-05-01 17:34:00|1550.76|1532.96|1550.45|1532.65|1550.76|1532.96|1550.34|1532.54|23
1651426450000|2022-05-01 17:34:10|1550.4|1532.6|1550.67|1532.87|1550.8|1533|1550.38|1532.58|18
1651426460000|2022-05-01 17:34:20|1550.66|1532.86|1550.49|1532.69|1550.71|1532.91|1550.37|1532.57|11
1651426470000|2022-05-01 17:34:30|1550.52|1532.72|1551.13|1533.33|1551.13|1533.33|1550.52|1532.72|12
1651426480000|2022-05-01 17:34:40|1550.93|1533.13|1551.19|1533.39|1551.19|1533.39|1550.93|1533.13|3
1651426490000|2022-05-01 17:34:50|1551.17|1533.37|1550.44|1532.64|1551.18|1533.38|1550.44|1532.64|17
1651426500000|2022-05-01 17:35:00|1550.51|1532.71|1551.19|1533.39|1551.19|1533.39|1550.51|1532.71|16
1651426510000|2022-05-01 17:35:10|1551.2|1533.4|1551.28|1533.48|1551.29|1533.49|1551.2|1533.4|9
1651426520000|2022-05-01 17:35:20|1551.32|1533.52|1551.36|1533.56|1551.63|1533.83|1551.32|1533.52|9
1651426530000|2022-05-01 17:35:30|1551.34|1533.54|1551.42|1533.62|1551.42|1533.62|1551.33|1533.53|6
1651426540000|2022-05-01 17:35:40|1551.41|1533.61|1551.27|1533.47|1551.41|1533.61|1551.27|1533.47|7
1651426550000|2022-05-01 17:35:50|1551.29|1533.49|1550.57|1532.77|1551.29|1533.49|1550.51|1532.71|17
1651426560000|2022-05-01 17:36:00|1550.73|1532.93|1550.79|1532.99|1550.93|1533.13|1550.49|1532.69|19
1651426570000|2022-05-01 17:36:10|1550.72|1532.92|1550.16|1532.36|1550.72|1532.92|1550.16|1532.36|16
1651426580000|2022-05-01 17:36:20|1550.17|1532.37|1549.81|1532.01|1550.17|1532.37|1549.81|1532.01|10
1651426590000|2022-05-01 17:36:30|1549.8|1532|1549.55|1531.75|1549.89|1532.09|1549.42|1531.62|16
1651426600000|2022-05-01 17:36:40|1549.57|1531.77|1549.57|1531.77|1549.57|1531.77|1549.57|1531.77|1
1651426610000|2022-05-01 17:36:50|1549.56|1531.76|1549.23|1531.43|1549.56|1531.76|1549.23|1531.43|12
1651426620000|2022-05-01 17:37:00|1549.26|1531.46|1549.18|1531.38|1549.45|1531.65|1549.18|1531.38|13
1651426630000|2022-05-01 17:37:10|1549.2|1531.4|1549.45|1531.65|1549.47|1531.67|1549.2|1531.4|10
1651426640000|2022-05-01 17:37:20|1549.44|1531.64|1549.23|1531.43|1549.44|1531.64|1549.22|1531.42|10
1651426650000|2022-05-01 17:37:30|1549.3|1531.5|1549.51|1531.71|1549.57|1531.77|1549.27|1531.47|13
1651426660000|2022-05-01 17:37:40|1549.49|1531.69|1549.17|1531.37|1549.49|1531.69|1549.07|1531.27|24
1651426670000|2022-05-01 17:37:50|1549.13|1531.33|1549.18|1531.38|1549.2|1531.4|1549.13|1531.33|5
1651426680000|2022-05-01 17:38:00|1549.21|1531.41|1549.49|1531.69|1549.54|1531.74|1549.2|1531.4|15
1651426690000|2022-05-01 17:38:10|1549.48|1531.68|1549.59|1531.79|1549.64|1531.84|1549.48|1531.68|4
1651426700000|2022-05-01 17:38:20|1549.61|1531.81|1549.36|1531.56|1549.61|1531.81|1549.36|1531.56|7
1651426710000|2022-05-01 17:38:30|1549.35|1531.55|1549.3|1531.5|1549.35|1531.55|1549.3|1531.5|9
1651426720000|2022-05-01 17:38:40|1549.31|1531.51|1549.3|1531.5|1549.31|1531.51|1549.29|1531.49|10
1651426730000|2022-05-01 17:38:50|1549.32|1531.52|1549.19|1531.39|1549.32|1531.52|1549.19|1531.39|13
1651426740000|2022-05-01 17:39:00|1549.25|1531.45|1549.59|1531.79|1550.04|1532.24|1549.22|1531.42|16
1651426750000|2022-05-01 17:39:10|1549.44|1531.64|1549.36|1531.56|1549.56|1531.76|1549.33|1531.53|14
1651426760000|2022-05-01 17:39:20|1549.55|1531.75|1549.32|1531.52|1549.56|1531.76|1549.31|1531.51|19
1651426770000|2022-05-01 17:39:30|1549.31|1531.51|1549.52|1531.72|1549.55|1531.75|1549.3|1531.5|20
1651426780000|2022-05-01 17:39:40|1549.54|1531.74|1549.51|1531.71|1549.59|1531.79|1549.24|1531.44|22
1651426790000|2022-05-01 17:39:50|1549.52|1531.72|1549.22|1531.42|1549.52|1531.72|1549.22|1531.42|6
1651426800000|2022-05-01 17:40:00|1549.23|1531.43|1549.62|1531.82|1549.63|1531.83|1549.23|1531.43|9
1651426810000|2022-05-01 17:40:10|1549.58|1531.78|1549.51|1531.71|1549.58|1531.78|1549.29|1531.49|20
1651426820000|2022-05-01 17:40:20|1549.4|1531.6|1549.27|1531.47|1549.52|1531.72|1549.27|1531.47|9
1651426830000|2022-05-01 17:40:30|1549.29|1531.49|1549.2|1531.4|1549.42|1531.62|1549.2|1531.4|13
1651426840000|2022-05-01 17:40:40|1549.22|1531.42|1549.2|1531.4|1549.22|1531.42|1549.17|1531.37|11
1651426850000|2022-05-01 17:40:50|1549.17|1531.37|1549.44|1531.64|1549.44|1531.64|1549.17|1531.37|10
1651426860000|2022-05-01 17:41:00|1549.42|1531.62|1548.92|1531.12|1549.48|1531.68|1548.92|1531.12|13
1651426870000|2022-05-01 17:41:10|1548.91|1531.11|1549.34|1531.54|1549.34|1531.54|1548.8|1531|7
1651426890000|2022-05-01 17:41:30|1549.54|1531.74|1549.54|1531.74|1549.54|1531.74|1549.54|1531.74|1
1651426900000|2022-05-01 17:41:40|1549.55|1531.75|1549.51|1531.71|1549.55|1531.75|1549.51|1531.71|5
1651426910000|2022-05-01 17:41:50|1549.5|1531.7|1548.78|1530.98|1549.5|1531.7|1548.78|1530.98|14
1651426920000|2022-05-01 17:42:00|1548.77|1530.97|1547.58|1529.78|1548.77|1530.97|1547.58|1529.78|16
1651426930000|2022-05-01 17:42:10|1547.49|1529.69|1547.55|1529.75|1547.71|1529.91|1547.49|1529.69|11
1651426940000|2022-05-01 17:42:20|1547.54|1529.74|1547.6|1529.8|1547.69|1529.89|1547.43|1529.63|15
1651426950000|2022-05-01 17:42:30|1547.66|1529.86|1547.64|1529.84|1547.72|1529.92|1547.52|1529.72|10
1651426960000|2022-05-01 17:42:40|1547.54|1529.74|1547.5|1529.7|1547.55|1529.75|1547.5|1529.7|5
1651426970000|2022-05-01 17:42:50|1547.43|1529.63|1547.56|1529.76|1548.09|1530.29|1547.43|1529.63|22
1651426980000|2022-05-01 17:43:00|1547.52|1529.72|1547.64|1529.84|1547.65|1529.85|1547.43|1529.63|9
1651426990000|2022-05-01 17:43:10|1547.43|1529.63|1547.43|1529.63|1547.54|1529.74|1547.42|1529.62|21
1651427000000|2022-05-01 17:43:20|1547.54|1529.74|1546.47|1528.67|1547.56|1529.76|1546.47|1528.67|22
1651427010000|2022-05-01 17:43:30|1546.4|1528.6|1546.41|1528.61|1546.44|1528.64|1546.4|1528.6|4
1651427020000|2022-05-01 17:43:40|1546.42|1528.62|1546.44|1528.64|1546.44|1528.64|1546.41|1528.61|3
1651427030000|2022-05-01 17:43:50|1546.47|1528.67|1549.12|1531.32|1549.22|1531.42|1546.47|1528.67|30
1651427040000|2022-05-01 17:44:00|1549.21|1531.41|1549.51|1531.71|1550.31|1532.51|1549.19|1531.39|33
1651427050000|2022-05-01 17:44:10|1549.53|1531.73|1549.43|1531.63|1549.53|1531.73|1548.65|1530.85|24
1651427060000|2022-05-01 17:44:20|1549.56|1531.76|1550.23|1532.43|1550.25|1532.45|1549.55|1531.75|18
1651427070000|2022-05-01 17:44:30|1550.25|1532.45|1550.45|1532.65|1550.45|1532.65|1550.23|1532.43|15
1651427080000|2022-05-01 17:44:40|1550.46|1532.66|1550.44|1532.64|1550.56|1532.76|1550.44|1532.64|11
1651427090000|2022-05-01 17:44:50|1550.46|1532.66|1549.77|1531.97|1550.53|1532.73|1549.77|1531.97|14
1651427100000|2022-05-01 17:45:00|1549.41|1531.61|1549.46|1531.66|1549.52|1531.72|1549.07|1531.27|23
1651427110000|2022-05-01 17:45:10|1549.47|1531.67|1550.59|1532.79|1550.59|1532.79|1549.45|1531.65|15
1651427120000|2022-05-01 17:45:20|1550.75|1532.95|1551.2|1533.4|1551.41|1533.61|1550.75|1532.95|12
1651427130000|2022-05-01 17:45:30|1551.26|1533.46|1550.55|1532.75|1551.4|1533.6|1550.49|1532.69|11
1651427140000|2022-05-01 17:45:40|1550.59|1532.79|1550.11|1532.31|1550.59|1532.79|1550.11|1532.31|15
1651427150000|2022-05-01 17:45:50|1550.1|1532.3|1550.33|1532.53|1550.47|1532.67|1550.03|1532.23|15
1651427160000|2022-05-01 17:46:00|1550.32|1532.52|1549.35|1531.55|1550.34|1532.54|1549.26|1531.46|21
1651427170000|2022-05-01 17:46:10|1549.34|1531.54|1549.34|1531.54|1549.39|1531.59|1549.31|1531.51|7
1651427180000|2022-05-01 17:46:20|1549.32|1531.52|1548.74|1530.94|1549.54|1531.74|1548.74|1530.94|23
1651427190000|2022-05-01 17:46:30|1548.39|1530.59|1546.98|1529.18|1548.39|1530.59|1546.98|1529.18|27
1651427200000|2022-05-01 17:46:40|1546.74|1528.94|1545.07|1527.27|1547.01|1529.21|1545.04|1527.24|32
1651427210000|2022-05-01 17:46:50|1545.04|1527.24|1544.85|1527.05|1545.08|1527.28|1544.73|1526.93|12
1651427220000|2022-05-01 17:47:00|1545.18|1527.38|1545.56|1527.76|1545.88|1528.08|1545.18|1527.38|19
1651427230000|2022-05-01 17:47:10|1545.27|1527.47|1544.97|1527.17|1545.31|1527.51|1544.97|1527.17|24
1651427240000|2022-05-01 17:47:20|1544.95|1527.15|1544.93|1527.13|1544.95|1527.15|1544.93|1527.13|2
1651427250000|2022-05-01 17:47:30|1544.61|1526.81|1545.38|1527.58|1545.43|1527.63|1544.61|1526.81|13
1651427260000|2022-05-01 17:47:40|1545.4|1527.6|1545.42|1527.62|1545.55|1527.75|1545.29|1527.49|21
1651427270000|2022-05-01 17:47:50|1545.43|1527.63|1545.39|1527.59|1545.48|1527.68|1545.39|1527.59|13
1651427280000|2022-05-01 17:48:00|1545.43|1527.63|1545.56|1527.76|1545.62|1527.82|1545.43|1527.63|19
1651427290000|2022-05-01 17:48:10|1545.55|1527.75|1545.62|1527.82|1545.62|1527.82|1545.5|1527.7|6
1651427300000|2022-05-01 17:48:20|1545.58|1527.78|1545.58|1527.78|1545.58|1527.78|1545.58|1527.78|1
1651427310000|2022-05-01 17:48:30|1545.56|1527.76|1545.45|1527.65|1545.56|1527.76|1545.45|1527.65|5
1651427320000|2022-05-01 17:48:40|1545.43|1527.63|1545.24|1527.44|1545.49|1527.69|1545.24|1527.44|4
1651427330000|2022-05-01 17:48:50|1545.23|1527.43|1545.36|1527.56|1545.37|1527.57|1545.17|1527.37|13
1651427340000|2022-05-01 17:49:00|1545.41|1527.61|1545.38|1527.58|1545.41|1527.61|1545.35|1527.55|9
1651427350000|2022-05-01 17:49:10|1545.37|1527.57|1545.43|1527.63|1545.49|1527.69|1545.27|1527.47|8
1651427360000|2022-05-01 17:49:20|1545.46|1527.66|1543.3|1525.5|1545.46|1527.66|1543.29|1525.49|19
1651427370000|2022-05-01 17:49:30|1543.35|1525.55|1543.6|1525.8|1543.6|1525.8|1543.28|1525.48|15
1651427380000|2022-05-01 17:49:40|1543.63|1525.83|1543.52|1525.72|1543.63|1525.83|1543.52|1525.72|7
1651427390000|2022-05-01 17:49:50|1543.53|1525.73|1543.48|1525.68|1543.63|1525.83|1543.35|1525.55|21
1651427400000|2022-05-01 17:50:00|1543.46|1525.66|1544.44|1526.64|1544.44|1526.64|1543.46|1525.66|22
1651427410000|2022-05-01 17:50:10|1544.45|1526.65|1545.89|1528.09|1545.89|1528.09|1544.41|1526.61|24
1651427420000|2022-05-01 17:50:20|1545.91|1528.11|1546.61|1528.81|1546.62|1528.82|1545.91|1528.11|20
1651427430000|2022-05-01 17:50:30|1546.62|1528.82|1546.51|1528.71|1546.63|1528.83|1546.51|1528.71|6
1651427440000|2022-05-01 17:50:40|1546.62|1528.82|1546.59|1528.79|1546.65|1528.85|1546.51|1528.71|8
1651427450000|2022-05-01 17:50:50|1546.35|1528.55|1545.69|1527.89|1546.35|1528.55|1545.69|1527.89|7
1651427460000|2022-05-01 17:51:00|1545.61|1527.81|1545.26|1527.46|1545.61|1527.81|1545.26|1527.46|7
1651427470000|2022-05-01 17:51:10|1545.27|1527.47|1545.44|1527.64|1545.52|1527.72|1545.27|1527.47|11
1651427480000|2022-05-01 17:51:20|1545.56|1527.76|1545.56|1527.76|1545.57|1527.77|1545.56|1527.76|3
1651427490000|2022-05-01 17:51:30|1545.53|1527.73|1545.63|1527.83|1545.63|1527.83|1545.53|1527.73|4
1651427500000|2022-05-01 17:51:40|1545.61|1527.81|1545.58|1527.78|1545.61|1527.81|1545.58|1527.78|2
1651427510000|2022-05-01 17:51:50|1545.56|1527.76|1545.55|1527.75|1545.57|1527.77|1545.55|1527.75|7
1651427520000|2022-05-01 17:52:00|1545.56|1527.76|1545.38|1527.58|1545.56|1527.76|1545.38|1527.58|6
1651427530000|2022-05-01 17:52:10|1545.39|1527.59|1545.39|1527.59|1545.39|1527.59|1545.38|1527.58|3
1651427540000|2022-05-01 17:52:20|1545.4|1527.6|1545.32|1527.52|1545.54|1527.74|1545.31|1527.51|13
1651427550000|2022-05-01 17:52:30|1545.33|1527.53|1545.47|1527.67|1545.47|1527.67|1545.33|1527.53|5
1651427560000|2022-05-01 17:52:40|1545.68|1527.88|1546.16|1528.36|1546.16|1528.36|1545.68|1527.88|7
1651427570000|2022-05-01 17:52:50|1546.38|1528.58|1545.97|1528.17|1546.38|1528.58|1545.97|1528.17|6
1651427580000|2022-05-01 17:53:00|1545.99|1528.19|1546.11|1528.31|1546.13|1528.33|1545.99|1528.19|6
1651427590000|2022-05-01 17:53:10|1546.23|1528.43|1546.35|1528.55|1546.35|1528.55|1546.23|1528.43|6
1651427600000|2022-05-01 17:53:20|1546.32|1528.52|1546.36|1528.56|1546.36|1528.56|1546.29|1528.49|4
1651427610000|2022-05-01 17:53:30|1546.37|1528.57|1546.35|1528.55|1546.38|1528.58|1546.35|1528.55|3
1651427620000|2022-05-01 17:53:40|1546.3|1528.5|1546.26|1528.46|1546.3|1528.5|1546.2|1528.4|7
1651427630000|2022-05-01 17:53:50|1546.27|1528.47|1546.22|1528.42|1546.27|1528.47|1546.22|1528.42|2
1651427640000|2022-05-01 17:54:00|1546.29|1528.49|1546.39|1528.59|1546.4|1528.6|1546.29|1528.49|3
1651427650000|2022-05-01 17:54:10|1546.33|1528.53|1546.39|1528.59|1546.39|1528.59|1546.33|1528.53|2
1651427660000|2022-05-01 17:54:20|1546.35|1528.55|1545.69|1527.89|1546.35|1528.55|1545.69|1527.89|9
1651427670000|2022-05-01 17:54:30|1545.68|1527.88|1544.42|1526.62|1545.7|1527.9|1544.42|1526.62|22
1651427680000|2022-05-01 17:54:40|1544.43|1526.63|1544.45|1526.65|1544.45|1526.65|1544.38|1526.58|9
1651427690000|2022-05-01 17:54:50|1544.39|1526.59|1544.17|1526.37|1544.42|1526.62|1544.17|1526.37|9
1651427700000|2022-05-01 17:55:00|1544.15|1526.35|1544.56|1526.76|1544.58|1526.78|1544.14|1526.34|20
1651427710000|2022-05-01 17:55:10|1544.57|1526.77|1544.56|1526.76|1544.57|1526.77|1544.55|1526.75|3
1651427720000|2022-05-01 17:55:20|1544.57|1526.77|1544.55|1526.75|1544.57|1526.77|1544.55|1526.75|2
1651427730000|2022-05-01 17:55:30|1544.58|1526.78|1544.56|1526.76|1544.58|1526.78|1544.56|1526.76|3
1651427740000|2022-05-01 17:55:40|1544.61|1526.81|1545.63|1527.83|1545.66|1527.86|1544.61|1526.81|19
1651427750000|2022-05-01 17:55:50|1545.62|1527.82|1545.62|1527.82|1545.64|1527.84|1545.6|1527.8|9
1651427760000|2022-05-01 17:56:00|1545.42|1527.62|1545.15|1527.35|1545.42|1527.62|1545.15|1527.35|12
1651427770000|2022-05-01 17:56:10|1545.16|1527.36|1544.61|1526.81|1545.19|1527.39|1544.61|1526.81|17
1651427780000|2022-05-01 17:56:20|1544.62|1526.82|1544.44|1526.64|1544.62|1526.82|1544.43|1526.63|4
1651427790000|2022-05-01 17:56:30|1544.45|1526.65|1544.53|1526.73|1544.53|1526.73|1544.43|1526.63|11
1651427800000|2022-05-01 17:56:40|1544.62|1526.82|1544.52|1526.72|1544.62|1526.82|1544.42|1526.62|10
1651427810000|2022-05-01 17:56:50|1544.5|1526.7|1543.79|1525.99|1544.51|1526.71|1543.79|1525.99|11
1651427820000|2022-05-01 17:57:00|1543.8|1526|1543.59|1525.79|1543.8|1526|1543.58|1525.78|11
1651427830000|2022-05-01 17:57:10|1543.61|1525.81|1543.61|1525.81|1543.64|1525.84|1543.52|1525.72|13
1651427840000|2022-05-01 17:57:20|1543.57|1525.77|1544.37|1526.57|1544.39|1526.59|1543.53|1525.73|18
1651427850000|2022-05-01 17:57:30|1544.36|1526.56|1544.4|1526.6|1544.41|1526.61|1544.36|1526.56|4
1651427860000|2022-05-01 17:57:40|1544.55|1526.75|1544.56|1526.76|1544.56|1526.76|1544.55|1526.75|2
1651427870000|2022-05-01 17:57:50|1544.54|1526.74|1544.59|1526.79|1544.6|1526.8|1544.53|1526.73|5
1651427880000|2022-05-01 17:58:00|1544.63|1526.83|1544.59|1526.79|1544.63|1526.83|1544.51|1526.71|7
1651427890000|2022-05-01 17:58:10|1544.61|1526.81|1544.54|1526.74|1544.61|1526.81|1544.5|1526.7|9
1651427900000|2022-05-01 17:58:20|1544.53|1526.73|1544.53|1526.73|1544.66|1526.86|1544.53|1526.73|14
1651427910000|2022-05-01 17:58:30|1544.54|1526.74|1544.54|1526.74|1544.57|1526.77|1544.52|1526.72|8
1651427920000|2022-05-01 17:58:40|1544.56|1526.76|1544.57|1526.77|1544.59|1526.79|1544.54|1526.74|5
1651427930000|2022-05-01 17:58:50|1544.56|1526.76|1544.55|1526.75|1544.56|1526.76|1544.51|1526.71|11
1651427940000|2022-05-01 17:59:00|1544.54|1526.74|1544.43|1526.63|1544.54|1526.74|1544.27|1526.47|11
1651427950000|2022-05-01 17:59:10|1544.44|1526.64|1544.48|1526.68|1544.49|1526.69|1544.43|1526.63|6
1651427960000|2022-05-01 17:59:20|1544.44|1526.64|1544.58|1526.78|1544.63|1526.83|1544.44|1526.64|8
1651427970000|2022-05-01 17:59:30|1544.45|1526.65|1544.44|1526.64|1544.47|1526.67|1544.43|1526.63|11
1651427990000|2022-05-01 17:59:50|1544.45|1526.65|1544.49|1526.69|1544.49|1526.69|1544.45|1526.65|2
1651428000000|2022-05-01 18:00:00|1544.55|1526.75|1544.63|1526.83|1544.63|1526.83|1544.55|1526.75|8
1651428010000|2022-05-01 18:00:10|1544.64|1526.84|1545.34|1527.54|1545.37|1527.57|1544.64|1526.84|13
1651428020000|2022-05-01 18:00:20|1545.37|1527.57|1545.6|1527.8|1545.6|1527.8|1545.37|1527.57|8
1651428030000|2022-05-01 18:00:30|1545.59|1527.79|1544.75|1526.95|1545.63|1527.83|1544.75|1526.95|16
1651428040000|2022-05-01 18:00:40|1544.71|1526.91|1543.35|1525.55|1544.71|1526.91|1543.34|1525.54|16
1651428050000|2022-05-01 18:00:50|1543.32|1525.52|1543.43|1525.63|1543.65|1525.85|1543.32|1525.52|11
1651428060000|2022-05-01 18:01:00|1543.44|1525.64|1543.54|1525.74|1543.61|1525.81|1543.44|1525.64|9
1651428070000|2022-05-01 18:01:10|1543.57|1525.77|1543.24|1525.44|1543.58|1525.78|1543.22|1525.42|19
1651428080000|2022-05-01 18:01:20|1543.23|1525.43|1543.19|1525.39|1543.31|1525.51|1543.17|1525.37|19
1651428090000|2022-05-01 18:01:30|1543.2|1525.4|1542.81|1525.01|1543.47|1525.67|1542.81|1525.01|17
1651428100000|2022-05-01 18:01:40|1542.78|1524.98|1543.11|1525.31|1543.11|1525.31|1542.45|1524.65|23
1651428110000|2022-05-01 18:01:50|1543.1|1525.3|1542.57|1524.77|1543.1|1525.3|1542.57|1524.77|13
1651428120000|2022-05-01 18:02:00|1542.58|1524.78|1542.63|1524.83|1542.63|1524.83|1542.56|1524.76|3
1651428130000|2022-05-01 18:02:10|1542.61|1524.81|1542.34|1524.54|1542.61|1524.81|1542.32|1524.52|9
1651428140000|2022-05-01 18:02:20|1542.4|1524.6|1541.41|1523.61|1542.6|1524.8|1541.41|1523.61|13
1651428150000|2022-05-01 18:02:30|1541.37|1523.57|1541.15|1523.35|1541.62|1523.82|1541.15|1523.35|12
1651428160000|2022-05-01 18:02:40|1541.09|1523.29|1539.92|1522.12|1541.09|1523.29|1539.92|1522.12|16
1651428170000|2022-05-01 18:02:50|1539.58|1521.78|1539.5|1521.7|1539.58|1521.78|1538.79|1520.99|20
1651428180000|2022-05-01 18:03:00|1539.52|1521.72|1541.21|1523.41|1541.39|1523.59|1539.52|1521.72|30
1651428190000|2022-05-01 18:03:10|1541.02|1523.22|1539.53|1521.73|1541.02|1523.22|1539.53|1521.73|20
1651428200000|2022-05-01 18:03:20|1539.52|1521.72|1539.6|1521.8|1539.6|1521.8|1539.49|1521.69|12
1651428210000|2022-05-01 18:03:30|1539.59|1521.79|1539.59|1521.79|1539.61|1521.81|1539.54|1521.74|8
1651428220000|2022-05-01 18:03:40|1539.61|1521.81|1539.71|1521.91|1539.81|1522.01|1539.61|1521.81|10
1651428230000|2022-05-01 18:03:50|1539.7|1521.9|1540.37|1522.57|1540.52|1522.72|1539.7|1521.9|14
1651428240000|2022-05-01 18:04:00|1540.41|1522.61|1540.46|1522.66|1540.46|1522.66|1540.4|1522.6|5
1651428250000|2022-05-01 18:04:10|1540.49|1522.69|1539.69|1521.89|1540.54|1522.74|1539.69|1521.89|19
1651428260000|2022-05-01 18:04:20|1539.75|1521.95|1539.47|1521.67|1539.76|1521.96|1539.47|1521.67|6
1651428270000|2022-05-01 18:04:30|1539.44|1521.64|1538.57|1520.77|1539.47|1521.67|1538.53|1520.73|18
1651428280000|2022-05-01 18:04:40|1538.59|1520.79|1538.54|1520.74|1538.59|1520.79|1538.53|1520.73|7
1651428290000|2022-05-01 18:04:50|1538.53|1520.73|1538.49|1520.69|1538.55|1520.75|1538.4|1520.6|14
1651428300000|2022-05-01 18:05:00|1538.48|1520.68|1540.34|1522.54|1540.34|1522.54|1538.42|1520.62|31
1651428310000|2022-05-01 18:05:10|1540.36|1522.56|1540.41|1522.61|1540.61|1522.81|1540.36|1522.56|13
1651428320000|2022-05-01 18:05:20|1540.42|1522.62|1540.3|1522.5|1540.46|1522.66|1540.3|1522.5|12
1651428330000|2022-05-01 18:05:30|1540.33|1522.53|1540.36|1522.56|1540.39|1522.59|1540.32|1522.52|7
1651428340000|2022-05-01 18:05:40|1540.35|1522.55|1540.35|1522.55|1540.46|1522.66|1540.34|1522.54|8
1651428350000|2022-05-01 18:05:50|1540.3|1522.5|1540.39|1522.59|1540.39|1522.59|1540.3|1522.5|5
1651428360000|2022-05-01 18:06:00|1540.38|1522.58|1540.45|1522.65|1540.52|1522.72|1540.31|1522.51|15
1651428370000|2022-05-01 18:06:10|1540.43|1522.63|1540.25|1522.45|1540.43|1522.63|1540.25|1522.45|2
1651428380000|2022-05-01 18:06:20|1540.43|1522.63|1540.26|1522.46|1540.43|1522.63|1540.25|1522.45|8
1651428390000|2022-05-01 18:06:30|1540.28|1522.48|1540.23|1522.43|1540.36|1522.56|1540.23|1522.43|10
1651428400000|2022-05-01 18:06:40|1540.24|1522.44|1539.58|1521.78|1540.34|1522.54|1539.58|1521.78|15
1651428410000|2022-05-01 18:06:50|1539.56|1521.76|1539.38|1521.58|1539.56|1521.76|1539.38|1521.58|13
1651428420000|2022-05-01 18:07:00|1539.37|1521.57|1539.38|1521.58|1539.38|1521.58|1539.35|1521.55|3
1651428430000|2022-05-01 18:07:10|1539.36|1521.56|1539.53|1521.73|1539.53|1521.73|1539.36|1521.56|8
1651428440000|2022-05-01 18:07:20|1539.43|1521.63|1539.39|1521.59|1539.52|1521.72|1539.35|1521.55|10
1651428450000|2022-05-01 18:07:30|1539.38|1521.58|1539.37|1521.57|1539.38|1521.58|1539.37|1521.57|2
1651428460000|2022-05-01 18:07:40|1539.35|1521.55|1539.35|1521.55|1539.35|1521.55|1539.35|1521.55|1
1651428470000|2022-05-01 18:07:50|1539.33|1521.53|1539.34|1521.54|1539.34|1521.54|1539.33|1521.53|2
1651428480000|2022-05-01 18:08:00|1539.33|1521.53|1539.31|1521.51|1539.33|1521.53|1539.31|1521.51|6
1651428490000|2022-05-01 18:08:10|1539.3|1521.5|1539.1|1521.3|1539.3|1521.5|1538.81|1521.01|15
1651428500000|2022-05-01 18:08:20|1539.13|1521.33|1539.41|1521.61|1539.41|1521.61|1539.13|1521.33|14
1651428510000|2022-05-01 18:08:30|1539.38|1521.58|1539.38|1521.58|1539.4|1521.6|1539.37|1521.57|11
1651428520000|2022-05-01 18:08:40|1539.34|1521.54|1539.46|1521.66|1539.46|1521.66|1539.34|1521.54|6
1651428530000|2022-05-01 18:08:50|1539.47|1521.67|1539.38|1521.58|1539.48|1521.68|1539.36|1521.56|15
1651428540000|2022-05-01 18:09:00|1539.37|1521.57|1539.29|1521.49|1539.37|1521.57|1539.22|1521.42|14
1651428550000|2022-05-01 18:09:10|1539.31|1521.51|1540.1|1522.3|1540.1|1522.3|1539.31|1521.51|15
1651428560000|2022-05-01 18:09:20|1539.87|1522.07|1540.1|1522.3|1540.1|1522.3|1539.87|1522.07|2
1651428570000|2022-05-01 18:09:30|1540.08|1522.28|1540.09|1522.29|1540.1|1522.3|1539.9|1522.1|6
1651428580000|2022-05-01 18:09:40|1540.1|1522.3|1540.1|1522.3|1540.1|1522.3|1540.1|1522.3|1
1651428590000|2022-05-01 18:09:50|1540.25|1522.45|1540.25|1522.45|1540.25|1522.45|1540.25|1522.45|1
1651428600000|2022-05-01 18:10:00|1540.36|1522.56|1541.19|1523.39|1541.19|1523.39|1540.36|1522.56|12
1651428610000|2022-05-01 18:10:10|1541.31|1523.51|1542.26|1524.46|1542.26|1524.46|1541.31|1523.51|16
1651428620000|2022-05-01 18:10:20|1542.41|1524.61|1542.2|1524.4|1542.47|1524.67|1542.15|1524.35|16
1651428630000|2022-05-01 18:10:30|1542.19|1524.39|1542.36|1524.56|1542.38|1524.58|1542.14|1524.34|6
1651428640000|2022-05-01 18:10:40|1542.37|1524.57|1543.08|1525.28|1543.08|1525.28|1542.34|1524.54|12
1651428650000|2022-05-01 18:10:50|1543.09|1525.29|1542.37|1524.57|1543.54|1525.74|1542.37|1524.57|18
1651428660000|2022-05-01 18:11:00|1542.4|1524.6|1541.44|1523.64|1542.4|1524.6|1541.44|1523.64|15
1651428670000|2022-05-01 18:11:10|1541.45|1523.65|1540.51|1522.71|1541.45|1523.65|1540.51|1522.71|20
1651428680000|2022-05-01 18:11:20|1540.6|1522.8|1540.27|1522.47|1540.6|1522.8|1540.27|1522.47|6
1651428690000|2022-05-01 18:11:30|1540.26|1522.46|1540.55|1522.75|1540.61|1522.81|1540.25|1522.45|16
1651428700000|2022-05-01 18:11:40|1540.47|1522.67|1541.4|1523.6|1541.4|1523.6|1540.47|1522.67|17
1651428710000|2022-05-01 18:11:50|1541.39|1523.59|1541.47|1523.67|1541.5|1523.7|1541.38|1523.58|9
1651428720000|2022-05-01 18:12:00|1541.46|1523.66|1540.32|1522.52|1541.46|1523.66|1540.32|1522.52|16
1651428730000|2022-05-01 18:12:10|1540.31|1522.51|1539.66|1521.86|1540.31|1522.51|1539.65|1521.85|18
1651428740000|2022-05-01 18:12:20|1539.67|1521.87|1539.45|1521.65|1539.67|1521.87|1539.45|1521.65|15
1651428750000|2022-05-01 18:12:30|1539.46|1521.66|1539.46|1521.66|1539.47|1521.67|1539.46|1521.66|3
1651428760000|2022-05-01 18:12:40|1539.47|1521.67|1539.64|1521.84|1539.67|1521.87|1539.47|1521.67|13
1651428770000|2022-05-01 18:12:50|1539.65|1521.85|1541.33|1523.53|1541.33|1523.53|1539.65|1521.85|18
1651428780000|2022-05-01 18:13:00|1541.45|1523.65|1540.7|1522.9|1542.06|1524.26|1540.7|1522.9|23
1651428790000|2022-05-01 18:13:10|1540.68|1522.88|1540.3|1522.5|1540.68|1522.88|1540.25|1522.45|12
1651428800000|2022-05-01 18:13:20|1540.19|1522.39|1540.4|1522.6|1540.46|1522.66|1540.19|1522.39|19
1651428810000|2022-05-01 18:13:30|1540.29|1522.49|1540.46|1522.66|1540.53|1522.73|1540.13|1522.33|22
1651428820000|2022-05-01 18:13:40|1540.37|1522.57|1540.4|1522.6|1540.4|1522.6|1539.59|1521.79|26
1651428830000|2022-05-01 18:13:50|1540.41|1522.61|1540.35|1522.55|1540.41|1522.61|1540.35|1522.55|6
1651428840000|2022-05-01 18:14:00|1540.39|1522.59|1540.43|1522.63|1540.52|1522.72|1540.38|1522.58|12
1651428850000|2022-05-01 18:14:10|1540.42|1522.62|1539.97|1522.17|1540.42|1522.62|1539.97|1522.17|13
1651428860000|2022-05-01 18:14:20|1539.48|1521.68|1539.59|1521.79|1539.75|1521.95|1539.48|1521.68|12
1651428870000|2022-05-01 18:14:30|1539.53|1521.73|1539.54|1521.74|1539.59|1521.79|1539.52|1521.72|9
1651428880000|2022-05-01 18:14:40|1539.53|1521.73|1539.37|1521.57|1539.53|1521.73|1539.24|1521.44|10
1651428890000|2022-05-01 18:14:50|1539.31|1521.51|1538.57|1520.77|1539.31|1521.51|1538.53|1520.73|13
1651428900000|2022-05-01 18:15:00|1538.58|1520.78|1539.37|1521.57|1539.37|1521.57|1538.58|1520.78|7
1651428910000|2022-05-01 18:15:10|1539.38|1521.58|1539.61|1521.81|1539.61|1521.81|1539.37|1521.57|5
1651428920000|2022-05-01 18:15:20|1539.6|1521.8|1539.69|1521.89|1539.72|1521.92|1539.6|1521.8|10
1651428930000|2022-05-01 18:15:30|1539.71|1521.91|1539.7|1521.9|1539.71|1521.91|1539.67|1521.87|4
1651428940000|2022-05-01 18:15:40|1539.75|1521.95|1539.69|1521.89|1539.75|1521.95|1539.68|1521.88|6
1651428950000|2022-05-01 18:15:50|1539.51|1521.71|1538.31|1520.51|1539.51|1521.71|1538.26|1520.46|26
1651428960000|2022-05-01 18:16:00|1538.32|1520.52|1539.39|1521.59|1539.39|1521.59|1538.32|1520.52|25
1651428970000|2022-05-01 18:16:10|1539.38|1521.58|1539.27|1521.47|1539.38|1521.58|1538.89|1521.09|24
1651428980000|2022-05-01 18:16:20|1539.31|1521.51|1538.3|1520.5|1539.34|1521.54|1538.28|1520.48|26
1651428990000|2022-05-01 18:16:30|1538.31|1520.51|1538.17|1520.37|1538.53|1520.73|1538.12|1520.32|13
1651429000000|2022-05-01 18:16:40|1538.18|1520.38|1538.2|1520.4|1538.24|1520.44|1538.18|1520.38|9
1651429010000|2022-05-01 18:16:50|1538.25|1520.45|1539.01|1521.21|1539.35|1521.55|1538.25|1520.45|18
1651429020000|2022-05-01 18:17:00|1538.9|1521.1|1538.19|1520.39|1538.9|1521.1|1538.19|1520.39|13
1651429030000|2022-05-01 18:17:10|1538.16|1520.36|1538.19|1520.39|1538.19|1520.39|1537.93|1520.13|18
1651429040000|2022-05-01 18:17:20|1538.23|1520.43|1537.61|1519.81|1538.31|1520.51|1537.6|1519.8|17
1651429050000|2022-05-01 18:17:30|1537.62|1519.82|1537.61|1519.81|1537.62|1519.82|1537.59|1519.79|4
1651429070000|2022-05-01 18:17:50|1537.63|1519.83|1537.64|1519.84|1537.65|1519.85|1537.63|1519.83|3
1651429080000|2022-05-01 18:18:00|1537.63|1519.83|1537.63|1519.83|1537.63|1519.83|1537.62|1519.82|3
1651429090000|2022-05-01 18:18:10|1537.64|1519.84|1537.63|1519.83|1537.64|1519.84|1537.63|1519.83|2
1651429110000|2022-05-01 18:18:30|1537.61|1519.81|1537.55|1519.75|1537.63|1519.83|1537.25|1519.45|10
1651429120000|2022-05-01 18:18:40|1537.53|1519.73|1537.54|1519.74|1537.59|1519.79|1537.52|1519.72|6
1651429130000|2022-05-01 18:18:50|1537.4|1519.6|1537.29|1519.49|1537.56|1519.76|1537.18|1519.38|19
1651429140000|2022-05-01 18:19:00|1537.39|1519.59|1537.26|1519.46|1537.52|1519.72|1537.26|1519.46|6
1651429150000|2022-05-01 18:19:10|1537.27|1519.47|1537.45|1519.65|1537.54|1519.74|1537.2|1519.4|12
1651429170000|2022-05-01 18:19:30|1537.53|1519.73|1537.28|1519.48|1537.53|1519.73|1537.04|1519.24|17
1651429180000|2022-05-01 18:19:40|1537.29|1519.49|1537.22|1519.42|1537.46|1519.66|1537.22|1519.42|15
1651429190000|2022-05-01 18:19:50|1537.28|1519.48|1537.4|1519.6|1537.4|1519.6|1537.19|1519.39|11
1651429200000|2022-05-01 18:20:00|1537.44|1519.64|1537.23|1519.43|1537.54|1519.74|1537.18|1519.38|8
1651429210000|2022-05-01 18:20:10|1537.06|1519.26|1535.48|1517.68|1537.06|1519.26|1535.48|1517.68|15
1651429220000|2022-05-01 18:20:20|1535.6|1517.8|1535.6|1517.8|1535.69|1517.89|1535.6|1517.8|12
1651429230000|2022-05-01 18:20:30|1535.48|1517.68|1534.65|1516.85|1535.48|1517.68|1534.65|1516.85|9
1651429240000|2022-05-01 18:20:40|1534.62|1516.82|1534.3|1516.5|1534.62|1516.82|1534.3|1516.5|17
1651429250000|2022-05-01 18:20:50|1534.27|1516.47|1534.26|1516.46|1534.3|1516.5|1534.26|1516.46|4
1651429260000|2022-05-01 18:21:00|1534.28|1516.48|1533.31|1515.51|1534.28|1516.48|1533.31|1515.51|15
1651429270000|2022-05-01 18:21:10|1533.28|1515.48|1533.35|1515.55|1533.38|1515.58|1532.72|1514.92|23
1651429280000|2022-05-01 18:21:20|1533.37|1515.57|1534.41|1516.61|1534.41|1516.61|1533.35|1515.55|25
1651429290000|2022-05-01 18:21:30|1534.4|1516.6|1534.55|1516.75|1534.55|1516.75|1534.39|1516.59|20
1651429300000|2022-05-01 18:21:40|1534.62|1516.82|1535.16|1517.36|1535.54|1517.74|1534.62|1516.82|27
1651429310000|2022-05-01 18:21:50|1535.17|1517.37|1535.32|1517.52|1535.35|1517.55|1535.17|1517.37|18
1651429320000|2022-05-01 18:22:00|1535.31|1517.51|1533.68|1515.88|1535.31|1517.51|1533.68|1515.88|26
1651429330000|2022-05-01 18:22:10|1533.49|1515.69|1532.53|1514.73|1533.51|1515.71|1532.53|1514.73|17
1651429340000|2022-05-01 18:22:20|1532.47|1514.67|1532.49|1514.69|1532.49|1514.69|1532.29|1514.49|10
1651429350000|2022-05-01 18:22:30|1532.51|1514.71|1532.64|1514.84|1532.75|1514.95|1532.5|1514.7|10
1651429360000|2022-05-01 18:22:40|1532.58|1514.78|1532.43|1514.63|1532.62|1514.82|1532.39|1514.59|15
1651429370000|2022-05-01 18:22:50|1532.38|1514.58|1532.23|1514.43|1532.38|1514.58|1532.23|1514.43|3
1651429380000|2022-05-01 18:23:00|1532.24|1514.44|1532.38|1514.58|1532.42|1514.62|1531.44|1513.64|28
1651429390000|2022-05-01 18:23:10|1532.39|1514.59|1533.51|1515.71|1533.51|1515.71|1532.38|1514.58|18
1651429400000|2022-05-01 18:23:20|1533.39|1515.59|1533.33|1515.53|1533.4|1515.6|1533.32|1515.52|10
1651429410000|2022-05-01 18:23:30|1533.39|1515.59|1533.22|1515.42|1533.48|1515.68|1533.22|1515.42|9
1651429420000|2022-05-01 18:23:40|1533.4|1515.6|1533.13|1515.33|1533.4|1515.6|1533.13|1515.33|14
1651429430000|2022-05-01 18:23:50|1533.15|1515.35|1533.17|1515.37|1533.35|1515.55|1533.1|1515.3|17
1651429440000|2022-05-01 18:24:00|1533.19|1515.39|1533.26|1515.46|1533.31|1515.51|1533.19|1515.39|7
1651429450000|2022-05-01 18:24:10|1533.31|1515.51|1533.09|1515.29|1533.37|1515.57|1533.09|1515.29|15
1651429460000|2022-05-01 18:24:20|1533.08|1515.28|1532.51|1514.71|1533.11|1515.31|1532.5|1514.7|21
1651429470000|2022-05-01 18:24:30|1532.5|1514.7|1531.51|1513.71|1532.51|1514.71|1531.5|1513.7|14
1651429480000|2022-05-01 18:24:40|1531.5|1513.7|1531.41|1513.61|1531.61|1513.81|1531.4|1513.6|9
1651429500000|2022-05-01 18:25:00|1531.43|1513.63|1531.8|1514|1531.8|1514|1531.43|1513.63|16
1651429510000|2022-05-01 18:25:10|1531.83|1514.03|1532.38|1514.58|1532.42|1514.62|1531.83|1514.03|22
1651429520000|2022-05-01 18:25:20|1532.37|1514.57|1532.22|1514.42|1532.38|1514.58|1532.13|1514.33|13
1651429530000|2022-05-01 18:25:30|1532.21|1514.41|1531.52|1513.72|1532.21|1514.41|1531.52|1513.72|4
1651429540000|2022-05-01 18:25:40|1531.5|1513.7|1531.55|1513.75|1531.55|1513.75|1531.47|1513.67|6
1651429550000|2022-05-01 18:25:50|1531.67|1513.87|1531.61|1513.81|1531.7|1513.9|1531.61|1513.81|5
1651429560000|2022-05-01 18:26:00|1531.6|1513.8|1531.6|1513.8|1531.62|1513.82|1531.6|1513.8|5
1651429580000|2022-05-01 18:26:20|1531.39|1513.59|1531.05|1513.25|1531.39|1513.59|1531.04|1513.24|9
1651429590000|2022-05-01 18:26:30|1531.06|1513.26|1529.48|1511.68|1531.07|1513.27|1529.45|1511.65|24
1651429600000|2022-05-01 18:26:40|1529.57|1511.77|1527.57|1509.77|1529.61|1511.81|1527.33|1509.53|27
1651429610000|2022-05-01 18:26:50|1527.68|1509.88|1527.64|1509.84|1528.45|1510.65|1527.64|1509.84|18
1651429620000|2022-05-01 18:27:00|1527.66|1509.86|1529.79|1511.99|1529.81|1512.01|1527.66|1509.86|21
1651429630000|2022-05-01 18:27:10|1529.83|1512.03|1530.15|1512.35|1530.33|1512.53|1529.83|1512.03|17
1651429640000|2022-05-01 18:27:20|1530.11|1512.31|1529.48|1511.68|1530.11|1512.31|1529.46|1511.66|15
1651429650000|2022-05-01 18:27:30|1529.36|1511.56|1530.23|1512.43|1530.27|1512.47|1529.36|1511.56|16
1651429660000|2022-05-01 18:27:40|1530.25|1512.45|1530.29|1512.49|1530.31|1512.51|1530.18|1512.38|10
1651429670000|2022-05-01 18:27:50|1530.35|1512.55|1530.05|1512.25|1530.35|1512.55|1529.94|1512.14|14
1651429680000|2022-05-01 18:28:00|1530.06|1512.26|1530.29|1512.49|1530.29|1512.49|1529.98|1512.18|15
1651429690000|2022-05-01 18:28:10|1530.13|1512.33|1529.47|1511.67|1530.13|1512.33|1529.41|1511.61|11
1651429700000|2022-05-01 18:28:20|1529.37|1511.57|1529.6|1511.8|1529.6|1511.8|1529.33|1511.53|14
1651429710000|2022-05-01 18:28:30|1529.59|1511.79|1529.8|1512|1530.13|1512.33|1529.59|1511.79|23
1651429720000|2022-05-01 18:28:40|1529.84|1512.04|1529.78|1511.98|1529.84|1512.04|1529.76|1511.96|7
1651429730000|2022-05-01 18:28:50|1529.77|1511.97|1529.4|1511.6|1529.8|1512|1529.4|1511.6|10
1651429740000|2022-05-01 18:29:00|1529.41|1511.61|1528.42|1510.62|1529.41|1511.61|1528.41|1510.61|18
1651429750000|2022-05-01 18:29:10|1528.47|1510.67|1528.1|1510.3|1528.47|1510.67|1528.06|1510.26|17
1651429760000|2022-05-01 18:29:20|1528.06|1510.26|1527.39|1509.59|1528.1|1510.3|1527.34|1509.54|16
1651429770000|2022-05-01 18:29:30|1527.36|1509.56|1528.1|1510.3|1528.1|1510.3|1527.36|1509.56|9
1651429780000|2022-05-01 18:29:40|1528.12|1510.32|1529.3|1511.5|1529.32|1511.52|1528.12|1510.32|21
1651429790000|2022-05-01 18:29:50|1529.29|1511.49|1529.44|1511.64|1529.48|1511.68|1529.29|1511.49|14
1651429800000|2022-05-01 18:30:00|1529.41|1511.61|1529.35|1511.55|1529.68|1511.88|1529.35|1511.55|33
1651429810000|2022-05-01 18:30:10|1529.42|1511.62|1529.05|1511.25|1529.53|1511.73|1529.04|1511.24|24
1651429820000|2022-05-01 18:30:20|1529|1511.2|1529.16|1511.36|1529.2|1511.4|1528.91|1511.11|20
1651429830000|2022-05-01 18:30:30|1529.19|1511.39|1529.26|1511.46|1529.37|1511.57|1529|1511.2|23
1651429840000|2022-05-01 18:30:40|1529.31|1511.51|1528.94|1511.14|1529.33|1511.53|1528.94|1511.14|15
1651429850000|2022-05-01 18:30:50|1528.72|1510.92|1528.45|1510.65|1528.72|1510.92|1528.45|1510.65|9
1651429860000|2022-05-01 18:31:00|1528.29|1510.49|1528.16|1510.36|1528.3|1510.5|1528.12|1510.32|14
1651429870000|2022-05-01 18:31:10|1527.88|1510.08|1527.51|1509.71|1527.88|1510.08|1527.51|1509.71|12
1651429880000|2022-05-01 18:31:20|1527.55|1509.75|1527.55|1509.75|1527.55|1509.75|1527.55|1509.75|1
1651429890000|2022-05-01 18:31:30|1527.54|1509.74|1528.3|1510.5|1528.31|1510.51|1527.54|1509.74|13
1651429900000|2022-05-01 18:31:40|1528.31|1510.51|1528.22|1510.42|1528.31|1510.51|1527.8|1510|17
1651429910000|2022-05-01 18:31:50|1528.24|1510.44|1527.61|1509.81|1528.36|1510.56|1527.61|1509.81|15
1651429920000|2022-05-01 18:32:00|1527.6|1509.8|1527.57|1509.77|1527.63|1509.83|1527.57|1509.77|5
1651429930000|2022-05-01 18:32:10|1527.47|1509.67|1528.17|1510.37|1528.17|1510.37|1527.47|1509.67|8
1651429940000|2022-05-01 18:32:20|1528.23|1510.43|1528.35|1510.55|1528.52|1510.72|1528.23|1510.43|9
1651429950000|2022-05-01 18:32:30|1528.3|1510.5|1528.73|1510.93|1529.15|1511.35|1528.3|1510.5|18
1651429960000|2022-05-01 18:32:40|1528.75|1510.95|1529.08|1511.28|1529.13|1511.33|1528.75|1510.95|7
1651429970000|2022-05-01 18:32:50|1529.04|1511.24|1528.9|1511.1|1529.04|1511.24|1528.9|1511.1|8
1651429980000|2022-05-01 18:33:00|1528.86|1511.06|1528.77|1510.97|1528.86|1511.06|1528.5|1510.7|9
1651429990000|2022-05-01 18:33:10|1528.71|1510.91|1528.71|1510.91|1528.71|1510.91|1528.71|1510.91|1
1651430000000|2022-05-01 18:33:20|1528.53|1510.73|1528.11|1510.31|1528.53|1510.73|1528.09|1510.29|13
1651430010000|2022-05-01 18:33:30|1528.26|1510.46|1528.3|1510.5|1528.3|1510.5|1528.26|1510.46|2
1651430020000|2022-05-01 18:33:40|1528.25|1510.45|1528.18|1510.38|1528.27|1510.47|1528.14|1510.34|14
1651430030000|2022-05-01 18:33:50|1528.19|1510.39|1528.17|1510.37|1528.19|1510.39|1528.16|1510.36|7
1651430040000|2022-05-01 18:34:00|1528.16|1510.36|1528.33|1510.53|1528.33|1510.53|1528.08|1510.28|14
1651430050000|2022-05-01 18:34:10|1528.38|1510.58|1530.06|1512.26|1530.09|1512.29|1528.38|1510.58|19
1651430060000|2022-05-01 18:34:20|1530.15|1512.35|1530.46|1512.66|1530.46|1512.66|1530.05|1512.25|10
1651430070000|2022-05-01 18:34:30|1530.5|1512.7|1530.77|1512.97|1531.31|1513.51|1530.5|1512.7|17
1651430080000|2022-05-01 18:34:40|1530.87|1513.07|1531.11|1513.31|1531.27|1513.47|1530.87|1513.07|7
1651430090000|2022-05-01 18:34:50|1531.1|1513.3|1531.45|1513.65|1531.45|1513.65|1531.06|1513.26|16
1651430100000|2022-05-01 18:35:00|1531.22|1513.42|1528.96|1511.16|1531.23|1513.43|1528.86|1511.06|26
1651430110000|2022-05-01 18:35:10|1528.99|1511.19|1528.24|1510.44|1529.2|1511.4|1528.22|1510.42|26
1651430120000|2022-05-01 18:35:20|1528.26|1510.46|1528.06|1510.26|1528.27|1510.47|1528.06|1510.26|15
1651430130000|2022-05-01 18:35:30|1528.09|1510.29|1528.21|1510.41|1528.43|1510.63|1528.09|1510.29|20
1651430140000|2022-05-01 18:35:40|1528.2|1510.4|1528.11|1510.31|1528.24|1510.44|1528.11|1510.31|10
1651430150000|2022-05-01 18:35:50|1528.09|1510.29|1528.19|1510.39|1528.19|1510.39|1528.09|1510.29|8
1651430160000|2022-05-01 18:36:00|1528.17|1510.37|1527.42|1509.62|1528.17|1510.37|1527.25|1509.45|16
1651430170000|2022-05-01 18:36:10|1527.43|1509.63|1528.54|1510.74|1528.57|1510.77|1527.43|1509.63|25
1651430180000|2022-05-01 18:36:20|1528.4|1510.6|1528.4|1510.6|1528.4|1510.6|1528.19|1510.39|21
1651430190000|2022-05-01 18:36:30|1528.43|1510.63|1528.52|1510.72|1528.69|1510.89|1528.43|1510.63|23
1651430200000|2022-05-01 18:36:40|1528.54|1510.74|1528.55|1510.75|1528.59|1510.79|1528.26|1510.46|18
1651430210000|2022-05-01 18:36:50|1528.65|1510.85|1528.41|1510.61|1528.65|1510.85|1528.41|1510.61|14
1651430220000|2022-05-01 18:37:00|1528.38|1510.58|1527.67|1509.87|1528.44|1510.64|1527.52|1509.72|13
1651430230000|2022-05-01 18:37:10|1527.51|1509.71|1527.47|1509.67|1527.67|1509.87|1527.16|1509.36|14
1651430240000|2022-05-01 18:37:20|1527.46|1509.66|1527.27|1509.47|1527.48|1509.68|1527.27|1509.47|10
1651430250000|2022-05-01 18:37:30|1527.21|1509.41|1527.81|1510.01|1527.81|1510.01|1527.2|1509.4|13
1651430260000|2022-05-01 18:37:40|1528.16|1510.36|1528.47|1510.67|1528.57|1510.77|1528.09|1510.29|23
1651430270000|2022-05-01 18:37:50|1528.4|1510.6|1528.55|1510.75|1528.58|1510.78|1528.4|1510.6|12
1651430280000|2022-05-01 18:38:00|1528.27|1510.47|1527.49|1509.69|1528.27|1510.47|1527.48|1509.68|22
1651430290000|2022-05-01 18:38:10|1527.5|1509.7|1527.56|1509.76|1527.58|1509.78|1527.49|1509.69|10
1651430300000|2022-05-01 18:38:20|1527.5|1509.7|1527.52|1509.72|1527.55|1509.75|1527.49|1509.69|11
1651430310000|2022-05-01 18:38:30|1527.51|1509.71|1527.49|1509.69|1527.67|1509.87|1527.3|1509.5|15
1651430320000|2022-05-01 18:38:40|1527.48|1509.68|1527.57|1509.77|1527.62|1509.82|1527.48|1509.68|12
1651430330000|2022-05-01 18:38:50|1527.49|1509.69|1527.4|1509.6|1527.49|1509.69|1527.22|1509.42|19
1651430340000|2022-05-01 18:39:00|1527.39|1509.59|1526.92|1509.12|1527.39|1509.59|1526.61|1508.81|13
1651430350000|2022-05-01 18:39:10|1526.68|1508.88|1526.79|1508.99|1526.94|1509.14|1526.62|1508.82|12
1651430360000|2022-05-01 18:39:20|1526.45|1508.65|1526.45|1508.65|1526.45|1508.65|1526.45|1508.65|1
1651430370000|2022-05-01 18:39:30|1526.79|1508.99|1526.61|1508.81|1526.79|1508.99|1526.23|1508.43|10
1651430380000|2022-05-01 18:39:40|1526.43|1508.63|1526.52|1508.72|1526.52|1508.72|1526.11|1508.31|5
1651430390000|2022-05-01 18:39:50|1526.56|1508.76|1526.6|1508.8|1526.64|1508.84|1526.44|1508.64|6
1651430400000|2022-05-01 18:40:00|1526.64|1508.84|1526.38|1508.58|1526.64|1508.84|1526.38|1508.58|3
1651430410000|2022-05-01 18:40:10|1526.36|1508.56|1526.62|1508.82|1526.62|1508.82|1526.36|1508.56|6
1651430420000|2022-05-01 18:40:20|1526.59|1508.79|1526.59|1508.79|1526.59|1508.79|1526.59|1508.79|1
1651430430000|2022-05-01 18:40:30|1526.53|1508.73|1526.57|1508.77|1526.57|1508.77|1526.53|1508.73|2
1651430440000|2022-05-01 18:40:40|1526.52|1508.72|1526.61|1508.81|1526.61|1508.81|1526.5|1508.7|7
1651430450000|2022-05-01 18:40:50|1526.57|1508.77|1526.57|1508.77|1526.68|1508.88|1526.57|1508.77|5
1651430460000|2022-05-01 18:41:00|1526.61|1508.81|1526.56|1508.76|1526.61|1508.81|1526.56|1508.76|3
1651430470000|2022-05-01 18:41:10|1526.58|1508.78|1526.61|1508.81|1526.61|1508.81|1526.58|1508.78|2
1651430480000|2022-05-01 18:41:20|1526.57|1508.77|1526.58|1508.78|1526.58|1508.78|1526.57|1508.77|4
1651430490000|2022-05-01 18:41:30|1526.51|1508.71|1526.51|1508.71|1526.51|1508.71|1526.51|1508.71|1
1651430500000|2022-05-01 18:41:40|1526.52|1508.72|1526.51|1508.71|1526.52|1508.72|1526.51|1508.71|2
1651430520000|2022-05-01 18:42:00|1526.5|1508.7|1525.55|1507.75|1526.5|1508.7|1525.55|1507.75|12
1651430530000|2022-05-01 18:42:10|1525.44|1507.64|1524.63|1506.83|1525.44|1507.64|1524.57|1506.77|14
1651430540000|2022-05-01 18:42:20|1524.64|1506.84|1526.44|1508.64|1526.44|1508.64|1524.64|1506.84|16
1651430550000|2022-05-01 18:42:30|1526.45|1508.65|1526.36|1508.56|1526.52|1508.72|1526.33|1508.53|17
1651430560000|2022-05-01 18:42:40|1526.37|1508.57|1526.54|1508.74|1526.55|1508.75|1526.35|1508.55|10
1651430570000|2022-05-01 18:42:50|1526.48|1508.68|1526.32|1508.52|1526.52|1508.72|1526.32|1508.52|17
1651430580000|2022-05-01 18:43:00|1526.34|1508.54|1526.35|1508.55|1526.35|1508.55|1526.33|1508.53|5
1651430590000|2022-05-01 18:43:10|1526.36|1508.56|1526.42|1508.62|1526.47|1508.67|1526.35|1508.55|14
1651430600000|2022-05-01 18:43:20|1526.41|1508.61|1526.32|1508.52|1526.41|1508.61|1526.29|1508.49|10
1651430610000|2022-05-01 18:43:30|1526.29|1508.49|1525.44|1507.64|1526.3|1508.5|1525.44|1507.64|19
1651430620000|2022-05-01 18:43:40|1525.43|1507.63|1525.34|1507.54|1525.44|1507.64|1525.31|1507.51|9
1651430630000|2022-05-01 18:43:50|1525.35|1507.55|1525.56|1507.76|1525.61|1507.81|1525.32|1507.52|8
1651430640000|2022-05-01 18:44:00|1525.44|1507.64|1525.55|1507.75|1525.58|1507.78|1525.44|1507.64|14
1651430650000|2022-05-01 18:44:10|1525.56|1507.76|1525.55|1507.75|1525.56|1507.76|1525.55|1507.75|8
1651430660000|2022-05-01 18:44:20|1525.56|1507.76|1525.48|1507.68|1525.56|1507.76|1525.48|1507.68|9
1651430680000|2022-05-01 18:44:40|1525.32|1507.52|1525.47|1507.67|1525.47|1507.67|1525.32|1507.52|3
1651430690000|2022-05-01 18:44:50|1525.52|1507.72|1525.62|1507.82|1525.63|1507.83|1525.52|1507.72|13
1651430700000|2022-05-01 18:45:00|1525.61|1507.81|1525.64|1507.84|1525.64|1507.84|1525.44|1507.64|11
1651430710000|2022-05-01 18:45:10|1525.5|1507.7|1525.53|1507.73|1525.56|1507.76|1525.5|1507.7|10
1651430720000|2022-05-01 18:45:20|1525.54|1507.74|1525.44|1507.64|1525.55|1507.75|1525.24|1507.44|9
1651430730000|2022-05-01 18:45:30|1525.48|1507.68|1525.44|1507.64|1525.49|1507.69|1525.4|1507.6|5
1651430740000|2022-05-01 18:45:40|1525.45|1507.65|1525.49|1507.69|1525.49|1507.69|1525.41|1507.61|8
1651430750000|2022-05-01 18:45:50|1525.5|1507.7|1525.43|1507.63|1525.51|1507.71|1525.42|1507.62|14
1651430760000|2022-05-01 18:46:00|1525.41|1507.61|1525.4|1507.6|1525.44|1507.64|1525.39|1507.59|5
1651430770000|2022-05-01 18:46:10|1525.43|1507.63|1523.99|1506.19|1525.43|1507.63|1523.99|1506.19|12
1651430780000|2022-05-01 18:46:20|1523.95|1506.15|1523.57|1505.77|1523.95|1506.15|1523.52|1505.72|14
1651430790000|2022-05-01 18:46:30|1523.54|1505.74|1523.31|1505.51|1523.54|1505.74|1523.31|1505.51|5
1651430800000|2022-05-01 18:46:40|1523.43|1505.63|1524.4|1506.6|1524.4|1506.6|1523.43|1505.63|17
1651430810000|2022-05-01 18:46:50|1524.42|1506.62|1525.26|1507.46|1525.26|1507.46|1524.42|1506.62|20
1651430820000|2022-05-01 18:47:00|1525.29|1507.49|1524.53|1506.73|1525.3|1507.5|1524.53|1506.73|18
1651430830000|2022-05-01 18:47:10|1524.54|1506.74|1524.52|1506.72|1524.54|1506.74|1524.16|1506.36|16
1651430840000|2022-05-01 18:47:20|1524.51|1506.71|1523.75|1505.95|1524.51|1506.71|1523.75|1505.95|13
1651430850000|2022-05-01 18:47:30|1523.4|1505.6|1525.1|1507.3|1525.1|1507.3|1523.4|1505.6|21
1651430860000|2022-05-01 18:47:40|1525.12|1507.32|1524.99|1507.19|1525.13|1507.33|1524.77|1506.97|17
1651430870000|2022-05-01 18:47:50|1524.97|1507.17|1525.08|1507.28|1525.13|1507.33|1524.95|1507.15|15
1651430880000|2022-05-01 18:48:00|1524.86|1507.06|1524.19|1506.39|1524.86|1507.06|1523.86|1506.06|21
1651430890000|2022-05-01 18:48:10|1524.37|1506.57|1524.11|1506.31|1524.45|1506.65|1524.11|1506.31|17
1651430900000|2022-05-01 18:48:20|1524.12|1506.32|1524.16|1506.36|1524.17|1506.37|1524.11|1506.31|5
1651430910000|2022-05-01 18:48:30|1523.91|1506.11|1523.51|1505.71|1524.18|1506.38|1523.51|1505.71|15
1651430920000|2022-05-01 18:48:40|1523.44|1505.64|1523.28|1505.48|1523.44|1505.64|1523.27|1505.47|6
1651430930000|2022-05-01 18:48:50|1523.27|1505.47|1523.15|1505.35|1523.3|1505.5|1523.15|1505.35|6
1651430940000|2022-05-01 18:49:00|1523.12|1505.32|1522.78|1504.98|1523.12|1505.32|1522.58|1504.78|10
1651430950000|2022-05-01 18:49:10|1523.04|1505.24|1522.3|1504.5|1523.3|1505.5|1522.29|1504.49|18
1651430960000|2022-05-01 18:49:20|1522.31|1504.51|1522.22|1504.42|1522.31|1504.51|1522.03|1504.23|6
1651430970000|2022-05-01 18:49:30|1522.29|1504.49|1522.17|1504.37|1522.31|1504.51|1522.05|1504.25|7
1651430980000|2022-05-01 18:49:40|1522.14|1504.34|1522.11|1504.31|1522.15|1504.35|1522.1|1504.3|9
1651430990000|2022-05-01 18:49:50|1522.12|1504.32|1521.39|1503.59|1522.12|1504.32|1521.39|1503.59|12
1651431000000|2022-05-01 18:50:00|1521.26|1503.46|1521.14|1503.34|1521.28|1503.48|1521.08|1503.28|8
1651431010000|2022-05-01 18:50:10|1521.12|1503.32|1520.24|1502.44|1521.12|1503.32|1518.49|1500.69|35
1651431020000|2022-05-01 18:50:20|1520.33|1502.53|1520.39|1502.59|1520.45|1502.65|1520.14|1502.34|24
1651431030000|2022-05-01 18:50:30|1520.38|1502.58|1519.28|1501.48|1520.4|1502.6|1519.28|1501.48|24
1651431040000|2022-05-01 18:50:40|1519.27|1501.47|1518.52|1500.72|1519.27|1501.47|1518.43|1500.63|16
1651431050000|2022-05-01 18:50:50|1518.43|1500.63|1517.89|1500.09|1518.43|1500.63|1517.6|1499.8|24
1651431060000|2022-05-01 18:51:00|1517.92|1500.12|1516.75|1498.95|1517.98|1500.18|1516.75|1498.95|14
1651431070000|2022-05-01 18:51:10|1516.67|1498.87|1515.43|1497.63|1516.67|1498.87|1515.43|1497.63|27
1651431080000|2022-05-01 18:51:20|1515.4|1497.6|1515.37|1497.57|1515.61|1497.81|1514.34|1496.54|32
1651431090000|2022-05-01 18:51:30|1515.29|1497.49|1515.47|1497.67|1515.47|1497.67|1515.12|1497.32|26
1651431100000|2022-05-01 18:51:40|1515.48|1497.68|1515.19|1497.39|1515.48|1497.68|1515.13|1497.33|16
1651431110000|2022-05-01 18:51:50|1515.36|1497.56|1515.17|1497.37|1515.41|1497.61|1515.17|1497.37|13
1651431120000|2022-05-01 18:52:00|1515.18|1497.38|1515.06|1497.26|1515.18|1497.38|1515.04|1497.24|15
1651431130000|2022-05-01 18:52:10|1515.07|1497.27|1515.1|1497.3|1515.13|1497.33|1514.98|1497.18|12
1651431140000|2022-05-01 18:52:20|1515.11|1497.31|1514.97|1497.17|1515.22|1497.42|1514.96|1497.16|7
1651431150000|2022-05-01 18:52:30|1514.98|1497.18|1515.23|1497.43|1515.46|1497.66|1514.98|1497.18|16
1651431160000|2022-05-01 18:52:40|1515.22|1497.42|1515.26|1497.46|1515.34|1497.54|1515.13|1497.33|15
1651431170000|2022-05-01 18:52:50|1515.2|1497.4|1514.32|1496.52|1515.24|1497.44|1514.32|1496.52|16
1651431180000|2022-05-01 18:53:00|1514.26|1496.46|1514.26|1496.46|1514.26|1496.46|1514.26|1496.46|1
1651431190000|2022-05-01 18:53:10|1514.36|1496.56|1514.27|1496.47|1514.36|1496.56|1514.26|1496.46|3
1651431200000|2022-05-01 18:53:20|1514.37|1496.57|1514.49|1496.69|1514.49|1496.69|1514.37|1496.57|10
1651431210000|2022-05-01 18:53:30|1514.51|1496.71|1514.95|1497.15|1515.38|1497.58|1514.51|1496.71|28
1651431220000|2022-05-01 18:53:40|1514.93|1497.13|1515.12|1497.32|1515.12|1497.32|1514.93|1497.13|17
1651431230000|2022-05-01 18:53:50|1515.13|1497.33|1514.91|1497.11|1515.13|1497.33|1514.91|1497.11|10
1651431240000|2022-05-01 18:54:00|1514.88|1497.08|1513.41|1495.61|1514.88|1497.08|1513.41|1495.61|18
1651431250000|2022-05-01 18:54:10|1513.4|1495.6|1511.18|1493.38|1513.4|1495.6|1511.18|1493.38|30
1651431260000|2022-05-01 18:54:20|1511.17|1493.37|1510.93|1493.13|1511.44|1493.64|1510.93|1493.13|31
1651431270000|2022-05-01 18:54:30|1510.75|1492.95|1509.9|1492.1|1510.75|1492.95|1508.45|1490.65|23
1651431280000|2022-05-01 18:54:40|1509.95|1492.15|1511.07|1493.27|1511.19|1493.39|1509.95|1492.15|28
1651431290000|2022-05-01 18:54:50|1511.08|1493.28|1511.51|1493.71|1511.52|1493.72|1511.08|1493.28|24
1651431300000|2022-05-01 18:55:00|1511.52|1493.72|1514.52|1496.72|1514.52|1496.72|1511.52|1493.72|35
1651431310000|2022-05-01 18:55:10|1514.51|1496.71|1514.6|1496.8|1516.04|1498.24|1514.51|1496.71|27
1651431320000|2022-05-01 18:55:20|1514.61|1496.81|1514.96|1497.16|1514.96|1497.16|1514.39|1496.59|27
1651431330000|2022-05-01 18:55:30|1514.88|1497.08|1515.49|1497.69|1515.49|1497.69|1514.88|1497.08|14
1651431340000|2022-05-01 18:55:40|1515.48|1497.68|1515.2|1497.4|1515.48|1497.68|1514.92|1497.12|18
1651431350000|2022-05-01 18:55:50|1515.16|1497.36|1515.09|1497.29|1515.25|1497.45|1515.08|1497.28|22
1651431360000|2022-05-01 18:56:00|1515.17|1497.37|1514.26|1496.46|1515.17|1497.37|1514.24|1496.44|25
1651431370000|2022-05-01 18:56:10|1514.19|1496.39|1513.37|1495.57|1514.2|1496.4|1513.2|1495.4|28
1651431380000|2022-05-01 18:56:20|1513.38|1495.58|1513.14|1495.34|1513.91|1496.11|1513.13|1495.33|27
1651431390000|2022-05-01 18:56:30|1513.16|1495.36|1513.64|1495.84|1513.64|1495.84|1513.06|1495.26|24
1651431400000|2022-05-01 18:56:40|1513.66|1495.86|1513.15|1495.35|1513.7|1495.9|1513.15|1495.35|12
1651431410000|2022-05-01 18:56:50|1513.06|1495.26|1512.86|1495.06|1513.12|1495.32|1512.68|1494.88|8
1651431420000|2022-05-01 18:57:00|1512.85|1495.05|1513.13|1495.33|1513.19|1495.39|1512.85|1495.05|17
1651431430000|2022-05-01 18:57:10|1513.14|1495.34|1513.43|1495.63|1513.43|1495.63|1513.14|1495.34|10
1651431440000|2022-05-01 18:57:20|1513.37|1495.57|1513.1|1495.3|1513.37|1495.57|1513.1|1495.3|10
1651431450000|2022-05-01 18:57:30|1513.08|1495.28|1513.11|1495.31|1513.15|1495.35|1513.08|1495.28|12
1651431460000|2022-05-01 18:57:40|1513.1|1495.3|1511.99|1494.19|1513.11|1495.31|1511.81|1494.01|26
1651431470000|2022-05-01 18:57:50|1512|1494.2|1512.42|1494.62|1512.42|1494.62|1511.92|1494.12|25
1651431480000|2022-05-01 18:58:00|1512.36|1494.56|1512.47|1494.67|1512.47|1494.67|1512.18|1494.38|23
1651431490000|2022-05-01 18:58:10|1512.48|1494.68|1512.87|1495.07|1513.01|1495.21|1512.23|1494.43|23
1651431500000|2022-05-01 18:58:20|1512.88|1495.08|1512.57|1494.77|1512.95|1495.15|1512.33|1494.53|13
1651431510000|2022-05-01 18:58:30|1512.61|1494.81|1512.31|1494.51|1512.61|1494.81|1512.31|1494.51|9
1651431520000|2022-05-01 18:58:40|1512.32|1494.52|1510.27|1492.47|1512.34|1494.54|1510.27|1492.47|26
1651431530000|2022-05-01 18:58:50|1510.41|1492.61|1511.89|1494.09|1511.91|1494.11|1510.24|1492.44|27
1651431540000|2022-05-01 18:59:00|1511.88|1494.08|1511.29|1493.49|1512.15|1494.35|1511.29|1493.49|19
1651431550000|2022-05-01 18:59:10|1511.23|1493.43|1511.26|1493.46|1511.55|1493.75|1511.23|1493.43|17
1651431560000|2022-05-01 18:59:20|1511.27|1493.47|1511.22|1493.42|1511.29|1493.49|1511.12|1493.32|22
1651431570000|2022-05-01 18:59:30|1511.18|1493.38|1511.18|1493.38|1511.37|1493.57|1511.17|1493.37|17
1651431580000|2022-05-01 18:59:40|1511.19|1493.39|1511.18|1493.38|1511.23|1493.43|1511.16|1493.36|12
1651431590000|2022-05-01 18:59:50|1511.2|1493.4|1511.18|1493.38|1511.25|1493.45|1511.05|1493.25|20
1651431600000|2022-05-01 19:00:00|1511.19|1493.39|1510.5|1492.7|1511.19|1493.39|1510.32|1492.52|28
1651431610000|2022-05-01 19:00:10|1510.55|1492.75|1510.14|1492.34|1510.56|1492.76|1510.14|1492.34|18
1651431620000|2022-05-01 19:00:20|1510.13|1492.33|1512.17|1494.37|1512.24|1494.44|1510.13|1492.33|29
1651431630000|2022-05-01 19:00:30|1512.01|1494.21|1512.14|1494.34|1512.18|1494.38|1511.33|1493.53|25
1651431640000|2022-05-01 19:00:40|1512.15|1494.35|1510.76|1492.96|1512.15|1494.35|1510.76|1492.96|16
1651431650000|2022-05-01 19:00:50|1510.74|1492.94|1511.24|1493.44|1511.24|1493.44|1510.58|1492.78|20
1651431660000|2022-05-01 19:01:00|1511.26|1493.46|1511.44|1493.64|1511.44|1493.64|1510.52|1492.72|21
1651431670000|2022-05-01 19:01:10|1511.45|1493.65|1511.43|1493.63|1511.73|1493.93|1511.38|1493.58|12
1651431680000|2022-05-01 19:01:20|1511.44|1493.64|1512.17|1494.37|1512.17|1494.37|1511.41|1493.61|19
1651431690000|2022-05-01 19:01:30|1512.2|1494.4|1512.58|1494.78|1512.58|1494.78|1512.12|1494.32|15
1651431700000|2022-05-01 19:01:40|1512.59|1494.79|1512.58|1494.78|1513.12|1495.32|1512.56|1494.76|25
1651431710000|2022-05-01 19:01:50|1512.53|1494.73|1513.54|1495.74|1513.95|1496.15|1512.53|1494.73|18
1651431720000|2022-05-01 19:02:00|1513.38|1495.58|1511.4|1493.6|1513.38|1495.58|1511.4|1493.6|20
1651431730000|2022-05-01 19:02:10|1511.41|1493.61|1512.12|1494.32|1512.52|1494.72|1511.41|1493.61|25
1651431740000|2022-05-01 19:02:20|1512.13|1494.33|1511.05|1493.25|1512.14|1494.34|1511.05|1493.25|22
1651431750000|2022-05-01 19:02:30|1510.98|1493.18|1509.9|1492.1|1511.1|1493.3|1509.9|1492.1|32
1651431760000|2022-05-01 19:02:40|1509.68|1491.88|1506.24|1488.44|1509.68|1491.88|1506.24|1488.44|29
1651431770000|2022-05-01 19:02:50|1506.23|1488.43|1506.26|1488.46|1506.43|1488.63|1506.16|1488.36|23
1651431780000|2022-05-01 19:03:00|1506.23|1488.43|1505.61|1487.81|1506.23|1488.43|1504.94|1487.14|33
1651431790000|2022-05-01 19:03:10|1505.56|1487.76|1505.01|1487.21|1506.07|1488.27|1505.01|1487.21|32
1651431800000|2022-05-01 19:03:20|1504.98|1487.18|1504.33|1486.53|1504.98|1487.18|1504.33|1486.53|13
1651431810000|2022-05-01 19:03:30|1504|1486.2|1503.53|1485.73|1504|1486.2|1502.92|1485.12|35
1651431820000|2022-05-01 19:03:40|1503.55|1485.75|1505.19|1487.39|1505.19|1487.39|1503.42|1485.62|20
1651431830000|2022-05-01 19:03:50|1505.2|1487.4|1505.7|1487.9|1506.22|1488.42|1505.09|1487.29|28
1651431840000|2022-05-01 19:04:00|1505.73|1487.93|1506.36|1488.56|1506.36|1488.56|1505.73|1487.93|21
1651431850000|2022-05-01 19:04:10|1506.29|1488.49|1507.06|1489.26|1507.4|1489.6|1506.27|1488.47|21
1651431860000|2022-05-01 19:04:20|1507.07|1489.27|1507.43|1489.63|1507.43|1489.63|1507.05|1489.25|22
1651431870000|2022-05-01 19:04:30|1507.38|1489.58|1507.18|1489.38|1507.42|1489.62|1507.1|1489.3|17
1651431880000|2022-05-01 19:04:40|1507.22|1489.42|1506.47|1488.67|1507.22|1489.42|1506.42|1488.62|17
1651431890000|2022-05-01 19:04:50|1506.41|1488.61|1507.25|1489.45|1507.26|1489.46|1506.41|1488.61|22
1651431900000|2022-05-01 19:05:00|1507.19|1489.39|1506.54|1488.74|1507.43|1489.63|1506.5|1488.7|27
1651431910000|2022-05-01 19:05:10|1506.55|1488.75|1506.43|1488.63|1506.55|1488.75|1506.14|1488.34|17
1651431920000|2022-05-01 19:05:20|1506.46|1488.66|1506.52|1488.72|1506.54|1488.74|1506.21|1488.41|17
1651431930000|2022-05-01 19:05:30|1506.53|1488.73|1506.39|1488.59|1506.53|1488.73|1506.19|1488.39|11
1651431940000|2022-05-01 19:05:40|1506.4|1488.6|1506.39|1488.59|1506.44|1488.64|1506.38|1488.58|4
1651431950000|2022-05-01 19:05:50|1506.34|1488.54|1506.16|1488.36|1506.34|1488.54|1506.06|1488.26|20
1651431960000|2022-05-01 19:06:00|1506.15|1488.35|1506.1|1488.3|1506.25|1488.45|1505.88|1488.08|20
1651431970000|2022-05-01 19:06:10|1506.08|1488.28|1506.84|1489.04|1506.84|1489.04|1506.08|1488.28|17
1651431980000|2022-05-01 19:06:20|1507.11|1489.31|1507.29|1489.49|1507.38|1489.58|1507.11|1489.31|14
1651431990000|2022-05-01 19:06:30|1507.28|1489.48|1506.54|1488.74|1507.33|1489.53|1506.54|1488.74|18
1651432000000|2022-05-01 19:06:40|1506.49|1488.69|1505.78|1487.98|1506.49|1488.69|1505.78|1487.98|13
1651432010000|2022-05-01 19:06:50|1505.53|1487.73|1506|1488.2|1506.07|1488.27|1505.39|1487.59|20
1651432020000|2022-05-01 19:07:00|1506.01|1488.21|1506.35|1488.55|1506.4|1488.6|1506.01|1488.21|16
1651432030000|2022-05-01 19:07:10|1506.38|1488.58|1507.7|1489.9|1507.76|1489.96|1506.26|1488.46|30
1651432040000|2022-05-01 19:07:20|1507.45|1489.65|1507.96|1490.16|1508.27|1490.47|1507.45|1489.65|16
1651432050000|2022-05-01 19:07:30|1507.93|1490.13|1507.97|1490.17|1508.12|1490.32|1507.87|1490.07|6
1651432060000|2022-05-01 19:07:40|1508.12|1490.32|1507.76|1489.96|1508.23|1490.43|1507.76|1489.96|14
1651432070000|2022-05-01 19:07:50|1507.71|1489.91|1506.8|1489|1507.73|1489.93|1506.74|1488.94|14
1651432080000|2022-05-01 19:08:00|1506.83|1489.03|1506.7|1488.9|1507.15|1489.35|1506.7|1488.9|9
1651432090000|2022-05-01 19:08:10|1506.74|1488.94|1506.38|1488.58|1506.8|1489|1506.37|1488.57|10
1651432100000|2022-05-01 19:08:20|1506.42|1488.62|1506.79|1488.99|1506.79|1488.99|1505.85|1488.05|22
1651432110000|2022-05-01 19:08:30|1506.78|1488.98|1507.06|1489.26|1507.22|1489.42|1506.71|1488.91|22
1651432120000|2022-05-01 19:08:40|1507.05|1489.25|1506.42|1488.62|1507.17|1489.37|1506.42|1488.62|15
1651432130000|2022-05-01 19:08:50|1506.56|1488.76|1505.78|1487.98|1506.56|1488.76|1505.78|1487.98|13
1651432140000|2022-05-01 19:09:00|1505.71|1487.91|1506.59|1488.79|1506.59|1488.79|1505.71|1487.91|14
1651432150000|2022-05-01 19:09:10|1506.58|1488.78|1507.19|1489.39|1507.45|1489.65|1506.58|1488.78|18
1651432160000|2022-05-01 19:09:20|1507.2|1489.4|1507.21|1489.41|1507.45|1489.65|1507.14|1489.34|20
1651432170000|2022-05-01 19:09:30|1507.26|1489.46|1506.51|1488.71|1507.46|1489.66|1506.51|1488.71|21
1651432180000|2022-05-01 19:09:40|1506.48|1488.68|1506.53|1488.73|1506.54|1488.74|1506.48|1488.68|5
1651432190000|2022-05-01 19:09:50|1506.54|1488.74|1507.23|1489.43|1507.37|1489.57|1506.54|1488.74|23
1651432200000|2022-05-01 19:10:00|1507.18|1489.38|1507.23|1489.43|1507.24|1489.44|1506.54|1488.74|23
1651432210000|2022-05-01 19:10:10|1507.28|1489.48|1507.58|1489.78|1507.58|1489.78|1507.26|1489.46|16
1651432220000|2022-05-01 19:10:20|1507.57|1489.77|1508.33|1490.53|1508.33|1490.53|1507.56|1489.76|9
1651432230000|2022-05-01 19:10:30|1508.34|1490.54|1508.44|1490.64|1508.44|1490.64|1508.33|1490.53|5
1651432240000|2022-05-01 19:10:40|1508.42|1490.62|1507.87|1490.07|1508.5|1490.7|1507.8|1490|9
1651432250000|2022-05-01 19:10:50|1507.88|1490.08|1506.56|1488.76|1507.88|1490.08|1506.56|1488.76|18
1651432260000|2022-05-01 19:11:00|1506.57|1488.77|1506.48|1488.68|1506.72|1488.92|1506.48|1488.68|12
1651432270000|2022-05-01 19:11:10|1506.45|1488.65|1507.29|1489.49|1507.31|1489.51|1506.44|1488.64|17
1651432280000|2022-05-01 19:11:20|1507.3|1489.5|1508.42|1490.62|1508.42|1490.62|1507.3|1489.5|19
1651432290000|2022-05-01 19:11:30|1508.41|1490.61|1508.3|1490.5|1508.41|1490.61|1508.08|1490.28|10
1651432300000|2022-05-01 19:11:40|1508.31|1490.51|1508.42|1490.62|1508.42|1490.62|1508.31|1490.51|2
1651432310000|2022-05-01 19:11:50|1508.48|1490.68|1509.3|1491.5|1509.32|1491.52|1508.34|1490.54|10
1651432320000|2022-05-01 19:12:00|1509.31|1491.51|1509.57|1491.77|1509.65|1491.85|1509.3|1491.5|18
1651432330000|2022-05-01 19:12:10|1509.61|1491.81|1509.59|1491.79|1509.61|1491.81|1509.57|1491.77|6
1651432340000|2022-05-01 19:12:20|1509.61|1491.81|1509.49|1491.69|1509.61|1491.81|1509.33|1491.53|8
1651432350000|2022-05-01 19:12:30|1509.52|1491.72|1509.59|1491.79|1509.6|1491.8|1509.52|1491.72|6
1651432360000|2022-05-01 19:12:40|1509.58|1491.78|1509.64|1491.84|1509.64|1491.84|1509.56|1491.76|5
1651432370000|2022-05-01 19:12:50|1509.48|1491.68|1507.51|1489.71|1509.48|1491.68|1507.51|1489.71|13
1651432380000|2022-05-01 19:13:00|1507.49|1489.69|1507.33|1489.53|1507.49|1489.69|1506.63|1488.83|22
1651432390000|2022-05-01 19:13:10|1507.34|1489.54|1507.29|1489.49|1507.34|1489.54|1507.27|1489.47|12
1651432400000|2022-05-01 19:13:20|1507.28|1489.48|1506.61|1488.81|1507.3|1489.5|1506.58|1488.78|21
1651432410000|2022-05-01 19:13:30|1506.58|1488.78|1506.59|1488.79|1506.61|1488.81|1506.58|1488.78|4
1651432420000|2022-05-01 19:13:40|1506.63|1488.83|1507.27|1489.47|1507.27|1489.47|1506.63|1488.83|15
1651432430000|2022-05-01 19:13:50|1507.36|1489.56|1507.36|1489.56|1507.39|1489.59|1507.22|1489.42|10
1651432440000|2022-05-01 19:14:00|1507.25|1489.45|1507.25|1489.45|1507.3|1489.5|1507|1489.2|16
1651432450000|2022-05-01 19:14:10|1507.3|1489.5|1507.26|1489.46|1507.3|1489.5|1506.98|1489.18|15
1651432460000|2022-05-01 19:14:20|1507.25|1489.45|1508.49|1490.69|1508.53|1490.73|1507.25|1489.45|22
1651432470000|2022-05-01 19:14:30|1508.4|1490.6|1509.15|1491.35|1509.28|1491.48|1508.37|1490.57|17
1651432480000|2022-05-01 19:14:40|1509.29|1491.49|1509.17|1491.37|1509.29|1491.49|1508.95|1491.15|7
1651432490000|2022-05-01 19:14:50|1509.27|1491.47|1508.93|1491.13|1509.27|1491.47|1508.92|1491.12|10
1651432500000|2022-05-01 19:15:00|1508.94|1491.14|1508.38|1490.58|1508.94|1491.14|1508.38|1490.58|16
1651432510000|2022-05-01 19:15:10|1508.33|1490.53|1508.4|1490.6|1508.4|1490.6|1508.33|1490.53|6
1651432520000|2022-05-01 19:15:20|1508.39|1490.59|1507.21|1489.41|1508.39|1490.59|1507.21|1489.41|24
1651432530000|2022-05-01 19:15:30|1507.23|1489.43|1506.26|1488.46|1507.23|1489.43|1505.97|1488.17|22
1651432540000|2022-05-01 19:15:40|1506.34|1488.54|1505.65|1487.85|1506.37|1488.57|1505.65|1487.85|10
1651432550000|2022-05-01 19:15:50|1505.69|1487.89|1506.25|1488.45|1506.31|1488.51|1505.64|1487.84|13
1651432560000|2022-05-01 19:16:00|1506.17|1488.37|1504.74|1486.94|1506.17|1488.37|1504.74|1486.94|25
1651432570000|2022-05-01 19:16:10|1504.76|1486.96|1504.35|1486.55|1504.76|1486.96|1504.27|1486.47|17
1651432580000|2022-05-01 19:16:20|1504.31|1486.51|1504.44|1486.64|1505.28|1487.48|1504.31|1486.51|27
1651432590000|2022-05-01 19:16:30|1504.42|1486.62|1502.92|1485.12|1504.52|1486.72|1502.69|1484.89|27
1651432600000|2022-05-01 19:16:40|1502.91|1485.11|1504.38|1486.58|1504.39|1486.59|1502.91|1485.11|20
1651432610000|2022-05-01 19:16:50|1504.33|1486.53|1505.3|1487.5|1505.33|1487.53|1504.33|1486.53|19
1651432620000|2022-05-01 19:17:00|1505.32|1487.52|1504.97|1487.17|1505.38|1487.58|1504.97|1487.17|10
1651432630000|2022-05-01 19:17:10|1504.85|1487.05|1504.48|1486.68|1504.85|1487.05|1504.46|1486.66|11
1651432640000|2022-05-01 19:17:20|1504.5|1486.7|1504.42|1486.62|1504.53|1486.73|1504.41|1486.61|11
1651432650000|2022-05-01 19:17:30|1504.43|1486.63|1503.38|1485.58|1504.43|1486.63|1503.38|1485.58|20
1651432660000|2022-05-01 19:17:40|1503.4|1485.6|1503.58|1485.78|1503.58|1485.78|1503.17|1485.37|16
1651432670000|2022-05-01 19:17:50|1503.5|1485.7|1503.34|1485.54|1503.5|1485.7|1503.27|1485.47|12
1651432680000|2022-05-01 19:18:00|1503.36|1485.56|1503.56|1485.76|1504.17|1486.37|1503.36|1485.56|24
1651432690000|2022-05-01 19:18:10|1503.54|1485.74|1504.35|1486.55|1504.35|1486.55|1503.54|1485.74|13
1651432700000|2022-05-01 19:18:20|1504.15|1486.35|1504.36|1486.56|1504.36|1486.56|1504.15|1486.35|4
1651432710000|2022-05-01 19:18:30|1504.27|1486.47|1504.16|1486.36|1504.32|1486.52|1504.16|1486.36|6
1651432720000|2022-05-01 19:18:40|1504.14|1486.34|1504.21|1486.41|1504.33|1486.53|1504.11|1486.31|10
1651432730000|2022-05-01 19:18:50|1504.2|1486.4|1505.05|1487.25|1505.05|1487.25|1504.08|1486.28|16
1651432740000|2022-05-01 19:19:00|1505.03|1487.23|1504.39|1486.59|1505.1|1487.3|1504.36|1486.56|18
1651432750000|2022-05-01 19:19:10|1504.47|1486.67|1504.51|1486.71|1504.51|1486.71|1504.38|1486.58|13
1651432760000|2022-05-01 19:19:20|1504.5|1486.7|1504.5|1486.7|1504.5|1486.7|1504.48|1486.68|3
1651432770000|2022-05-01 19:19:30|1504.53|1486.73|1504.62|1486.82|1504.62|1486.82|1504.53|1486.73|8
1651432780000|2022-05-01 19:19:40|1504.66|1486.86|1505.45|1487.65|1505.45|1487.65|1504.66|1486.86|14
1651432790000|2022-05-01 19:19:50|1505.54|1487.74|1507.02|1489.22|1507.22|1489.42|1505.54|1487.74|18
1651432800000|2022-05-01 19:20:00|1506.97|1489.17|1506.46|1488.66|1507.01|1489.21|1506.42|1488.62|18
1651432810000|2022-05-01 19:20:10|1506.47|1488.67|1506.5|1488.7|1506.51|1488.71|1506.4|1488.6|13
1651432820000|2022-05-01 19:20:20|1506.48|1488.68|1506.33|1488.53|1506.49|1488.69|1506.33|1488.53|8
1651432830000|2022-05-01 19:20:30|1506.34|1488.54|1506.7|1488.9|1507|1489.2|1506.34|1488.54|14
1651432840000|2022-05-01 19:20:40|1506.74|1488.94|1506.51|1488.71|1506.75|1488.95|1506.51|1488.71|6
1651432850000|2022-05-01 19:20:50|1506.5|1488.7|1506.83|1489.03|1507.06|1489.26|1506.39|1488.59|14
1651432860000|2022-05-01 19:21:00|1506.87|1489.07|1506.36|1488.56|1506.87|1489.07|1506.3|1488.5|12
1651432870000|2022-05-01 19:21:10|1506.35|1488.55|1506.44|1488.64|1506.55|1488.75|1506.35|1488.55|13
1651432880000|2022-05-01 19:21:20|1506.47|1488.67|1506.53|1488.73|1506.56|1488.76|1506.47|1488.67|4
1651432900000|2022-05-01 19:21:40|1506.54|1488.74|1506.45|1488.65|1506.91|1489.11|1505.72|1487.92|21
1651432910000|2022-05-01 19:21:50|1506.47|1488.67|1506.36|1488.56|1506.47|1488.67|1506.35|1488.55|5
1651432920000|2022-05-01 19:22:00|1506.38|1488.58|1506.38|1488.58|1506.38|1488.58|1506.38|1488.58|1
1651432930000|2022-05-01 19:22:10|1506.42|1488.62|1506.31|1488.51|1506.42|1488.62|1506.31|1488.51|9
1651432940000|2022-05-01 19:22:20|1506.32|1488.52|1506.32|1488.52|1506.35|1488.55|1506.31|1488.51|4
1651432950000|2022-05-01 19:22:30|1506.34|1488.54|1506.26|1488.46|1506.36|1488.56|1506.26|1488.46|6
1651432960000|2022-05-01 19:22:40|1506.34|1488.54|1506.34|1488.54|1506.38|1488.58|1506.33|1488.53|16
1651432970000|2022-05-01 19:22:50|1506.23|1488.43|1504.77|1486.97|1506.23|1488.43|1504.77|1486.97|10
1651432980000|2022-05-01 19:23:00|1504.69|1486.89|1504.39|1486.59|1504.73|1486.93|1504.37|1486.57|19
1651432990000|2022-05-01 19:23:10|1504.35|1486.55|1504.47|1486.67|1504.47|1486.67|1504.35|1486.55|8
1651433000000|2022-05-01 19:23:20|1504.5|1486.7|1505.26|1487.46|1505.49|1487.69|1504.5|1486.7|14
1651433010000|2022-05-01 19:23:30|1505.25|1487.45|1505.3|1487.5|1505.43|1487.63|1505.24|1487.44|13
1651433020000|2022-05-01 19:23:40|1505.23|1487.43|1504.99|1487.19|1505.3|1487.5|1504.93|1487.13|11
1651433030000|2022-05-01 19:23:50|1504.93|1487.13|1505.41|1487.61|1505.41|1487.61|1504.93|1487.13|8
1651433040000|2022-05-01 19:24:00|1505.39|1487.59|1505.07|1487.27|1505.41|1487.61|1504.99|1487.19|14
1651433050000|2022-05-01 19:24:10|1505|1487.2|1505.18|1487.38|1505.27|1487.47|1504.93|1487.13|11
1651433060000|2022-05-01 19:24:20|1505.17|1487.37|1505.18|1487.38|1505.19|1487.39|1505.16|1487.36|7
1651433070000|2022-05-01 19:24:30|1505.28|1487.48|1505.01|1487.21|1505.28|1487.48|1505.01|1487.21|13
1651433080000|2022-05-01 19:24:40|1505.05|1487.25|1504.21|1486.41|1505.05|1487.25|1504.2|1486.4|13
1651433090000|2022-05-01 19:24:50|1504.22|1486.42|1505.15|1487.35|1505.17|1487.37|1504.21|1486.41|15
1651433100000|2022-05-01 19:25:00|1505.17|1487.37|1506.19|1488.39|1506.21|1488.41|1505.17|1487.37|23
1651433110000|2022-05-01 19:25:10|1506.14|1488.34|1506.06|1488.26|1506.24|1488.44|1506.02|1488.22|15
1651433120000|2022-05-01 19:25:20|1506.12|1488.32|1506.58|1488.78|1506.99|1489.19|1506.12|1488.32|21
1651433130000|2022-05-01 19:25:30|1506.68|1488.88|1506.72|1488.92|1506.73|1488.93|1506.62|1488.82|6
1651433140000|2022-05-01 19:25:40|1506.67|1488.87|1506.92|1489.12|1507.14|1489.34|1506.67|1488.87|11
1651433150000|2022-05-01 19:25:50|1506.95|1489.15|1506.9|1489.1|1506.95|1489.15|1506.88|1489.08|6
1651433160000|2022-05-01 19:26:00|1506.92|1489.12|1506.92|1489.12|1506.92|1489.12|1506.92|1489.12|1
1651433170000|2022-05-01 19:26:10|1507.07|1489.27|1506.9|1489.1|1507.07|1489.27|1506.74|1488.94|12
1651433180000|2022-05-01 19:26:20|1506.91|1489.11|1506.22|1488.42|1506.91|1489.11|1506.22|1488.42|5
1651433190000|2022-05-01 19:26:30|1506.23|1488.43|1505.91|1488.11|1506.24|1488.44|1505.86|1488.06|12
1651433200000|2022-05-01 19:26:40|1505.86|1488.06|1505.43|1487.63|1505.86|1488.06|1505.4|1487.6|8
1651433210000|2022-05-01 19:26:50|1505.3|1487.5|1505.28|1487.48|1505.3|1487.5|1505.02|1487.22|7
1651433220000|2022-05-01 19:27:00|1504.94|1487.14|1505.32|1487.52|1505.34|1487.54|1504.94|1487.14|16
1651433230000|2022-05-01 19:27:10|1505.51|1487.71|1505.52|1487.72|1505.52|1487.72|1505.51|1487.71|2
1651433240000|2022-05-01 19:27:20|1505.53|1487.73|1505.53|1487.73|1505.55|1487.75|1505.49|1487.69|4
1651433250000|2022-05-01 19:27:30|1505.46|1487.66|1505.39|1487.59|1505.49|1487.69|1505.39|1487.59|7
1651433270000|2022-05-01 19:27:50|1505.4|1487.6|1505.5|1487.7|1505.55|1487.75|1505.4|1487.6|11
1651433280000|2022-05-01 19:28:00|1505.51|1487.71|1505.39|1487.59|1505.51|1487.71|1505.37|1487.57|12
1651433290000|2022-05-01 19:28:10|1505.38|1487.58|1504.98|1487.18|1505.41|1487.61|1504.98|1487.18|14
1651433300000|2022-05-01 19:28:20|1504.99|1487.19|1504.59|1486.79|1504.99|1487.19|1504.56|1486.76|11
1651433310000|2022-05-01 19:28:30|1504.56|1486.76|1503.63|1485.83|1504.59|1486.79|1503.58|1485.78|9
1651433320000|2022-05-01 19:28:40|1503.64|1485.84|1503.17|1485.37|1503.71|1485.91|1503.17|1485.37|20
1651433330000|2022-05-01 19:28:50|1503.19|1485.39|1503.18|1485.38|1503.25|1485.45|1503.16|1485.36|10
1651433340000|2022-05-01 19:29:00|1503.13|1485.33|1503.52|1485.72|1503.58|1485.78|1503.1|1485.3|22
1651433350000|2022-05-01 19:29:10|1503.43|1485.63|1502.25|1484.45|1503.46|1485.66|1502.25|1484.45|14
1651433360000|2022-05-01 19:29:20|1502.22|1484.42|1500.52|1482.72|1502.28|1484.48|1500.41|1482.61|25
1651433370000|2022-05-01 19:29:30|1500.47|1482.67|1501.32|1483.52|1501.32|1483.52|1500.46|1482.66|21
1651433380000|2022-05-01 19:29:40|1501.22|1483.42|1500.46|1482.66|1501.22|1483.42|1499.99|1482.19|22
1651433390000|2022-05-01 19:29:50|1500.53|1482.73|1500.18|1482.38|1500.54|1482.74|1500.18|1482.38|15
1651433400000|2022-05-01 19:30:00|1500.12|1482.32|1500.35|1482.55|1500.36|1482.56|1499.74|1481.94|19
1651433410000|2022-05-01 19:30:10|1500.34|1482.54|1500.19|1482.39|1500.37|1482.57|1500.1|1482.3|18
1651433420000|2022-05-01 19:30:20|1500.16|1482.36|1499.55|1481.75|1500.2|1482.4|1499.55|1481.75|13
1651433430000|2022-05-01 19:30:30|1499.54|1481.74|1499.28|1481.48|1499.54|1481.74|1499.23|1481.43|15
1651433440000|2022-05-01 19:30:40|1499.24|1481.44|1497.36|1479.56|1499.24|1481.44|1497.36|1479.56|20
1651433450000|2022-05-01 19:30:50|1497.26|1479.46|1497.39|1479.59|1497.39|1479.59|1497.18|1479.38|7
1651433460000|2022-05-01 19:31:00|1497.34|1479.54|1499.44|1481.64|1500|1482.2|1497.34|1479.54|33
1651433470000|2022-05-01 19:31:10|1499.48|1481.68|1499.34|1481.54|1500.32|1482.52|1499.34|1481.54|27
1651433480000|2022-05-01 19:31:20|1499.31|1481.51|1499.33|1481.53|1499.36|1481.56|1499.31|1481.51|10
1651433490000|2022-05-01 19:31:30|1499.31|1481.51|1501.03|1483.23|1501.06|1483.26|1499.3|1481.5|23
1651433500000|2022-05-01 19:31:40|1501.07|1483.27|1501.16|1483.36|1501.35|1483.55|1500.54|1482.74|22
1651433510000|2022-05-01 19:31:50|1501.22|1483.42|1502.2|1484.4|1502.24|1484.44|1501.22|1483.42|18
1651433520000|2022-05-01 19:32:00|1502.37|1484.57|1502.54|1484.74|1502.54|1484.74|1502.35|1484.55|9
1651433530000|2022-05-01 19:32:10|1502.65|1484.85|1503.46|1485.66|1503.46|1485.66|1502.58|1484.78|25
1651433540000|2022-05-01 19:32:20|1503.47|1485.67|1503.46|1485.66|1504.26|1486.46|1503.45|1485.65|15
1651433550000|2022-05-01 19:32:30|1503.38|1485.58|1502.49|1484.69|1503.45|1485.65|1502.48|1484.68|21
1651433560000|2022-05-01 19:32:40|1502.45|1484.65|1502.36|1484.56|1502.45|1484.65|1502.12|1484.32|12
1651433570000|2022-05-01 19:32:50|1502.39|1484.59|1502.29|1484.49|1502.39|1484.59|1501.88|1484.08|19
1651433580000|2022-05-01 19:33:00|1502.28|1484.48|1501.41|1483.61|1502.29|1484.49|1501.41|1483.61|24
1651433590000|2022-05-01 19:33:10|1501.38|1483.58|1501.39|1483.59|1501.4|1483.6|1501.36|1483.56|10
1651433600000|2022-05-01 19:33:20|1501.4|1483.6|1502.23|1484.43|1502.28|1484.48|1501.4|1483.6|10
1651433610000|2022-05-01 19:33:30|1502.09|1484.29|1501.5|1483.7|1502.09|1484.29|1501.47|1483.67|8
1651433620000|2022-05-01 19:33:40|1501.36|1483.56|1502.32|1484.52|1502.32|1484.52|1501.36|1483.56|8
1651433630000|2022-05-01 19:33:50|1502.33|1484.53|1502.32|1484.52|1502.33|1484.53|1502.31|1484.51|7
1651433640000|2022-05-01 19:34:00|1502.47|1484.67|1502.42|1484.62|1502.47|1484.67|1502.35|1484.55|13
1651433650000|2022-05-01 19:34:10|1502.37|1484.57|1502.43|1484.63|1502.43|1484.63|1502.37|1484.57|2
1651433660000|2022-05-01 19:34:20|1502.45|1484.65|1502.5|1484.7|1502.54|1484.74|1502.43|1484.63|9
1651433670000|2022-05-01 19:34:30|1502.49|1484.69|1502.69|1484.89|1502.94|1485.14|1502.39|1484.59|17
1651433680000|2022-05-01 19:34:40|1502.77|1484.97|1502.52|1484.72|1502.87|1485.07|1502.39|1484.59|18
1651433690000|2022-05-01 19:34:50|1502.49|1484.69|1502.5|1484.7|1502.52|1484.72|1502.47|1484.67|8
1651433700000|2022-05-01 19:35:00|1502.49|1484.69|1502.77|1484.97|1502.77|1484.97|1502.4|1484.6|12
1651433710000|2022-05-01 19:35:10|1502.82|1485.02|1504.2|1486.4|1504.2|1486.4|1502.82|1485.02|19
1651433720000|2022-05-01 19:35:20|1504.14|1486.34|1504.08|1486.28|1504.35|1486.55|1504.08|1486.28|8
1651433730000|2022-05-01 19:35:30|1504.12|1486.32|1504.02|1486.22|1504.15|1486.35|1504.01|1486.21|8
1651433740000|2022-05-01 19:35:40|1503.98|1486.18|1503.96|1486.16|1504.18|1486.38|1503.86|1486.06|14
1651433750000|2022-05-01 19:35:50|1503.9|1486.1|1503.35|1485.55|1503.91|1486.11|1503.35|1485.55|16
1651433760000|2022-05-01 19:36:00|1503.38|1485.58|1503.36|1485.56|1503.38|1485.58|1503.36|1485.56|2
1651433770000|2022-05-01 19:36:10|1503.38|1485.58|1504.22|1486.42|1504.22|1486.42|1503.38|1485.58|10
1651433780000|2022-05-01 19:36:20|1504.27|1486.47|1504.25|1486.45|1504.27|1486.47|1504.25|1486.45|3
1651433790000|2022-05-01 19:36:30|1504.26|1486.46|1505.15|1487.35|1505.15|1487.35|1504.25|1486.45|11
1651433800000|2022-05-01 19:36:40|1505.27|1487.47|1506.23|1488.43|1506.44|1488.64|1505.27|1487.47|19
1651433810000|2022-05-01 19:36:50|1506.16|1488.36|1507.9|1490.1|1508.23|1490.43|1506.16|1488.36|27
1651433820000|2022-05-01 19:37:00|1507.7|1489.9|1507.98|1490.18|1507.98|1490.18|1507.41|1489.61|17
1651433830000|2022-05-01 19:37:10|1508.01|1490.21|1507.34|1489.54|1508.1|1490.3|1507.3|1489.5|18
1651433840000|2022-05-01 19:37:20|1507.35|1489.55|1507.26|1489.46|1507.35|1489.55|1507.19|1489.39|24
1651433850000|2022-05-01 19:37:30|1507.24|1489.44|1507.43|1489.63|1507.52|1489.72|1507.24|1489.44|12
1651433860000|2022-05-01 19:37:40|1507.41|1489.61|1507.12|1489.32|1507.43|1489.63|1507.11|1489.31|12
1651433870000|2022-05-01 19:37:50|1507.11|1489.31|1507.07|1489.27|1507.32|1489.52|1507.05|1489.25|10
1651433880000|2022-05-01 19:38:00|1507.06|1489.26|1507.08|1489.28|1507.09|1489.29|1507.06|1489.26|3
1651433890000|2022-05-01 19:38:10|1507.03|1489.23|1507.35|1489.55|1507.41|1489.61|1507.03|1489.23|7
1651433900000|2022-05-01 19:38:20|1507.34|1489.54|1508.21|1490.41|1508.21|1490.41|1507.32|1489.52|11
1651433910000|2022-05-01 19:38:30|1508.31|1490.51|1508.49|1490.69|1509.07|1491.27|1508.31|1490.51|18
1651433920000|2022-05-01 19:38:40|1508.51|1490.71|1508.52|1490.72|1508.77|1490.97|1508.48|1490.68|18
1651433930000|2022-05-01 19:38:50|1508.48|1490.68|1510.76|1492.96|1510.76|1492.96|1508.48|1490.68|26
1651433940000|2022-05-01 19:39:00|1510.77|1492.97|1511.83|1494.03|1512.34|1494.54|1510.77|1492.97|27
1651433950000|2022-05-01 19:39:10|1511.8|1494|1512.27|1494.47|1512.27|1494.47|1511.22|1493.42|26
1651433960000|2022-05-01 19:39:20|1512.28|1494.48|1512.94|1495.14|1512.99|1495.19|1512.28|1494.48|13
1651433970000|2022-05-01 19:39:30|1513.25|1495.45|1512.22|1494.42|1513.25|1495.45|1512.18|1494.38|16
1651433980000|2022-05-01 19:39:40|1511.98|1494.18|1511.93|1494.13|1512.15|1494.35|1511.46|1493.66|27
1651433990000|2022-05-01 19:39:50|1511.94|1494.14|1511.29|1493.49|1512.23|1494.43|1511.29|1493.49|25
1651434000000|2022-05-01 19:40:00|1511.28|1493.48|1510.44|1492.64|1511.28|1493.48|1510.39|1492.59|25
1651434010000|2022-05-01 19:40:10|1510.4|1492.6|1510.36|1492.56|1510.62|1492.82|1510.19|1492.39|24
1651434020000|2022-05-01 19:40:20|1510.25|1492.45|1509.37|1491.57|1510.25|1492.45|1509.03|1491.23|19
1651434030000|2022-05-01 19:40:30|1509.36|1491.56|1508.43|1490.63|1509.38|1491.58|1508.38|1490.58|23
1651434040000|2022-05-01 19:40:40|1508.45|1490.65|1510.19|1492.39|1510.26|1492.46|1508.41|1490.61|27
1651434050000|2022-05-01 19:40:50|1510.21|1492.41|1511.28|1493.48|1511.28|1493.48|1510.21|1492.41|17
1651434060000|2022-05-01 19:41:00|1511.24|1493.44|1510.36|1492.56|1511.24|1493.44|1509.56|1491.76|17
1651434070000|2022-05-01 19:41:10|1510.37|1492.57|1511.97|1494.17|1511.97|1494.17|1510.37|1492.57|15
1651434080000|2022-05-01 19:41:20|1511.85|1494.05|1512.22|1494.42|1512.22|1494.42|1511.69|1493.89|8
1651434090000|2022-05-01 19:41:30|1512.31|1494.51|1513.13|1495.33|1513.13|1495.33|1512.27|1494.47|19
1651434100000|2022-05-01 19:41:40|1512.94|1495.14|1511.6|1493.8|1512.94|1495.14|1511.53|1493.73|17
1651434110000|2022-05-01 19:41:50|1511.34|1493.54|1511.42|1493.62|1511.43|1493.63|1511.29|1493.49|8
1651434120000|2022-05-01 19:42:00|1511.27|1493.47|1511.29|1493.49|1511.29|1493.49|1511.27|1493.47|3
1651434130000|2022-05-01 19:42:10|1511.28|1493.48|1512.05|1494.25|1512.05|1494.25|1511.28|1493.48|17
1651434140000|2022-05-01 19:42:20|1511.89|1494.09|1511.43|1493.63|1512.29|1494.49|1511.43|1493.63|10
1651434150000|2022-05-01 19:42:30|1511.46|1493.66|1511.42|1493.62|1511.46|1493.66|1511.33|1493.53|8
1651434160000|2022-05-01 19:42:40|1511.43|1493.63|1512.31|1494.51|1512.31|1494.51|1511.43|1493.63|19
1651434170000|2022-05-01 19:42:50|1512.3|1494.5|1512.37|1494.57|1512.37|1494.57|1512.3|1494.5|6
1651434180000|2022-05-01 19:43:00|1512.35|1494.55|1511.97|1494.17|1512.35|1494.55|1511.97|1494.17|8
1651434190000|2022-05-01 19:43:10|1512.03|1494.23|1511.32|1493.52|1512.03|1494.23|1511.28|1493.48|14
1651434200000|2022-05-01 19:43:20|1511.28|1493.48|1512.42|1494.62|1512.42|1494.62|1511.28|1493.48|12
1651434210000|2022-05-01 19:43:30|1512.59|1494.79|1514.04|1496.24|1514.04|1496.24|1512.59|1494.79|16
1651434220000|2022-05-01 19:43:40|1513.99|1496.19|1513.52|1495.72|1513.99|1496.19|1513.38|1495.58|17
1651434230000|2022-05-01 19:43:50|1513.51|1495.71|1512.37|1494.57|1513.51|1495.71|1512.22|1494.42|22
1651434240000|2022-05-01 19:44:00|1512.38|1494.58|1512.38|1494.58|1512.43|1494.63|1512.25|1494.45|21
1651434250000|2022-05-01 19:44:10|1512.59|1494.79|1512.41|1494.61|1512.59|1494.79|1512.24|1494.44|16
1651434260000|2022-05-01 19:44:20|1512.42|1494.62|1513.02|1495.22|1513.02|1495.22|1512.39|1494.59|11
1651434270000|2022-05-01 19:44:30|1513.06|1495.26|1512.64|1494.84|1513.36|1495.56|1512.6|1494.8|19
1651434280000|2022-05-01 19:44:40|1512.7|1494.9|1512.4|1494.6|1512.76|1494.96|1512.4|1494.6|7
1651434290000|2022-05-01 19:44:50|1512.42|1494.62|1512.42|1494.62|1512.42|1494.62|1512.42|1494.62|1
1651434300000|2022-05-01 19:45:00|1512.44|1494.64|1513.35|1495.55|1513.36|1495.56|1512.44|1494.64|14
1651434310000|2022-05-01 19:45:10|1513.39|1495.59|1513.87|1496.07|1514.49|1496.69|1513.39|1495.59|24
1651434320000|2022-05-01 19:45:20|1514.02|1496.22|1514.4|1496.6|1514.51|1496.71|1514.02|1496.22|13
1651434330000|2022-05-01 19:45:30|1514.41|1496.61|1515.45|1497.65|1515.45|1497.65|1514.41|1496.61|20
1651434340000|2022-05-01 19:45:40|1515.39|1497.59|1515.4|1497.6|1515.4|1497.6|1515.1|1497.3|24
1651434350000|2022-05-01 19:45:50|1515.39|1497.59|1515.2|1497.4|1515.45|1497.65|1515.16|1497.36|12
1651434360000|2022-05-01 19:46:00|1515.12|1497.32|1513.34|1495.54|1515.12|1497.32|1512.52|1494.72|33
1651434370000|2022-05-01 19:46:10|1513.38|1495.58|1513.35|1495.55|1513.73|1495.93|1513.04|1495.24|20
1651434380000|2022-05-01 19:46:20|1513.36|1495.56|1513.15|1495.35|1513.38|1495.58|1513.15|1495.35|11
1651434390000|2022-05-01 19:46:30|1513.1|1495.3|1513.28|1495.48|1513.28|1495.48|1512.96|1495.16|8
1651434400000|2022-05-01 19:46:40|1513.2|1495.4|1513.32|1495.52|1513.33|1495.53|1512.55|1494.75|23
1651434410000|2022-05-01 19:46:50|1513.33|1495.53|1513.29|1495.49|1513.33|1495.53|1513.29|1495.49|6
1651434420000|2022-05-01 19:47:00|1513.32|1495.52|1512.43|1494.63|1513.33|1495.53|1512.43|1494.63|14
1651434430000|2022-05-01 19:47:10|1512.44|1494.64|1512.34|1494.54|1512.46|1494.66|1511.55|1493.75|25
1651434440000|2022-05-01 19:47:20|1512.33|1494.53|1512.15|1494.35|1512.36|1494.56|1511.95|1494.15|23
1651434450000|2022-05-01 19:47:30|1512.14|1494.34|1511.32|1493.52|1512.14|1494.34|1511.31|1493.51|12
1651434460000|2022-05-01 19:47:40|1511.15|1493.35|1511.22|1493.42|1511.25|1493.45|1511.14|1493.34|14
1651434470000|2022-05-01 19:47:50|1511.21|1493.41|1511.83|1494.03|1511.88|1494.08|1511.17|1493.37|14
1651434480000|2022-05-01 19:48:00|1511.87|1494.07|1512.11|1494.31|1512.17|1494.37|1511.84|1494.04|12
1651434490000|2022-05-01 19:48:10|1512.15|1494.35|1512|1494.2|1512.17|1494.37|1512|1494.2|6
1651434500000|2022-05-01 19:48:20|1512.02|1494.22|1512.01|1494.21|1512.03|1494.23|1512|1494.2|6
1651434510000|2022-05-01 19:48:30|1512|1494.2|1511.55|1493.75|1512.03|1494.23|1511.36|1493.56|14
1651434520000|2022-05-01 19:48:40|1511.35|1493.55|1511.28|1493.48|1511.38|1493.58|1511.27|1493.47|15
1651434530000|2022-05-01 19:48:50|1511.29|1493.49|1511.23|1493.43|1511.3|1493.5|1511.04|1493.24|17
1651434540000|2022-05-01 19:49:00|1511.13|1493.33|1511.16|1493.36|1511.16|1493.36|1511.01|1493.21|12
1651434550000|2022-05-01 19:49:10|1511.11|1493.31|1511.92|1494.12|1511.92|1494.12|1511.11|1493.31|15
1651434560000|2022-05-01 19:49:20|1511.91|1494.11|1512.15|1494.35|1512.16|1494.36|1511.91|1494.11|11
1651434570000|2022-05-01 19:49:30|1512.11|1494.31|1511.98|1494.18|1512.16|1494.36|1511.98|1494.18|7
1651434580000|2022-05-01 19:49:40|1511.99|1494.19|1511.83|1494.03|1511.99|1494.19|1511.43|1493.63|18
1651434590000|2022-05-01 19:49:50|1512.02|1494.22|1512.02|1494.22|1512.02|1494.22|1512.02|1494.22|1
1651434600000|2022-05-01 19:50:00|1512.27|1494.47|1512.17|1494.37|1512.29|1494.49|1512.17|1494.37|5
1651434610000|2022-05-01 19:50:10|1511.64|1493.84|1511.43|1493.63|1511.64|1493.84|1511.43|1493.63|9
1651434620000|2022-05-01 19:50:20|1511.42|1493.62|1510.38|1492.58|1511.43|1493.63|1510.38|1492.58|18
1651434630000|2022-05-01 19:50:30|1510.4|1492.6|1509.38|1491.58|1510.43|1492.63|1509.35|1491.55|22
1651434640000|2022-05-01 19:50:40|1509.35|1491.55|1509.43|1491.63|1509.49|1491.69|1509.35|1491.55|18
1651434650000|2022-05-01 19:50:50|1509.4|1491.6|1509.99|1492.19|1510.05|1492.25|1509.26|1491.46|22
1651434660000|2022-05-01 19:51:00|1510.12|1492.32|1510.12|1492.32|1510.16|1492.36|1510.08|1492.28|10
1651434670000|2022-05-01 19:51:10|1510.11|1492.31|1511.39|1493.59|1511.42|1493.62|1510.11|1492.31|17
1651434680000|2022-05-01 19:51:20|1511.38|1493.58|1511.42|1493.62|1511.42|1493.62|1511.32|1493.52|13
1651434690000|2022-05-01 19:51:30|1511.39|1493.59|1511.38|1493.58|1511.39|1493.59|1511.36|1493.56|6
1651434700000|2022-05-01 19:51:40|1511.37|1493.57|1511.27|1493.47|1511.37|1493.57|1511.27|1493.47|4
1651434710000|2022-05-01 19:51:50|1511.26|1493.46|1511.42|1493.62|1511.44|1493.64|1511.26|1493.46|8
1651434720000|2022-05-01 19:52:00|1511.36|1493.56|1509.78|1491.98|1511.36|1493.56|1509.78|1491.98|11
1651434730000|2022-05-01 19:52:10|1509.44|1491.64|1510.26|1492.46|1510.3|1492.5|1509.33|1491.53|22
1651434740000|2022-05-01 19:52:20|1510.25|1492.45|1510.4|1492.6|1510.4|1492.6|1510.14|1492.34|17
1651434750000|2022-05-01 19:52:30|1510.39|1492.59|1510.38|1492.58|1510.4|1492.6|1510.38|1492.58|8
1651434760000|2022-05-01 19:52:40|1510.39|1492.59|1510.37|1492.57|1510.39|1492.59|1510.34|1492.54|12
1651434770000|2022-05-01 19:52:50|1510.33|1492.53|1510.33|1492.53|1510.37|1492.57|1510.32|1492.52|5
1651434780000|2022-05-01 19:53:00|1510.35|1492.55|1509.76|1491.96|1510.35|1492.55|1509.67|1491.87|11
1651434790000|2022-05-01 19:53:10|1509.73|1491.93|1509.46|1491.66|1509.73|1491.93|1509.43|1491.63|15
1651434800000|2022-05-01 19:53:20|1509.47|1491.67|1510.06|1492.26|1510.2|1492.4|1509.47|1491.67|21
1651434810000|2022-05-01 19:53:30|1510.07|1492.27|1509.47|1491.67|1510.3|1492.5|1509.44|1491.64|13
1651434820000|2022-05-01 19:53:40|1509.46|1491.66|1510.37|1492.57|1510.37|1492.57|1509.46|1491.66|9
1651434830000|2022-05-01 19:53:50|1510.39|1492.59|1510.38|1492.58|1510.46|1492.66|1510.38|1492.58|12
1651434840000|2022-05-01 19:54:00|1510.39|1492.59|1510.42|1492.62|1510.49|1492.69|1510.39|1492.59|14
1651434850000|2022-05-01 19:54:10|1510.43|1492.63|1509.6|1491.8|1510.45|1492.65|1509.6|1491.8|16
1651434860000|2022-05-01 19:54:20|1509.61|1491.81|1509.76|1491.96|1509.76|1491.96|1509.61|1491.81|11
1651434870000|2022-05-01 19:54:30|1509.54|1491.74|1509.44|1491.64|1509.54|1491.74|1509.43|1491.63|7
1651434880000|2022-05-01 19:54:40|1509.45|1491.65|1509.96|1492.16|1509.99|1492.19|1509.42|1491.62|18
1651434890000|2022-05-01 19:54:50|1510.08|1492.28|1511.03|1493.23|1511.15|1493.35|1510.02|1492.22|20
1651434900000|2022-05-01 19:55:00|1510.93|1493.13|1510.48|1492.68|1510.93|1493.13|1510.13|1492.33|20
1651434910000|2022-05-01 19:55:10|1510.47|1492.67|1510.05|1492.25|1510.47|1492.67|1510.05|1492.25|15
1651434920000|2022-05-01 19:55:20|1509.94|1492.14|1509.48|1491.68|1509.94|1492.14|1509.48|1491.68|19
1651434930000|2022-05-01 19:55:30|1509.5|1491.7|1509.43|1491.63|1509.51|1491.71|1509.43|1491.63|7
1651434940000|2022-05-01 19:55:40|1509.41|1491.61|1509.37|1491.57|1509.58|1491.78|1509.37|1491.57|9
1651434950000|2022-05-01 19:55:50|1509.39|1491.59|1509.38|1491.58|1509.39|1491.59|1509.28|1491.48|11
1651434960000|2022-05-01 19:56:00|1509.4|1491.6|1509.29|1491.49|1509.57|1491.77|1509.24|1491.44|16
1651434970000|2022-05-01 19:56:10|1509.31|1491.51|1508.53|1490.73|1509.39|1491.59|1508.51|1490.71|21
1651434980000|2022-05-01 19:56:20|1508.12|1490.32|1508.28|1490.48|1508.33|1490.53|1508.12|1490.32|20
1651434990000|2022-05-01 19:56:30|1508.41|1490.61|1509.29|1491.49|1509.29|1491.49|1508.37|1490.57|17
1651435000000|2022-05-01 19:56:40|1509.28|1491.48|1509.27|1491.47|1509.33|1491.53|1509.27|1491.47|12
1651435010000|2022-05-01 19:56:50|1509.33|1491.53|1509.33|1491.53|1509.42|1491.62|1509.33|1491.53|8
1651435020000|2022-05-01 19:57:00|1509.4|1491.6|1508.55|1490.75|1509.4|1491.6|1508.52|1490.72|12
1651435030000|2022-05-01 19:57:10|1508.4|1490.6|1507.79|1489.99|1508.4|1490.6|1507.69|1489.89|12
1651435040000|2022-05-01 19:57:20|1507.74|1489.94|1508.14|1490.34|1508.18|1490.38|1507.39|1489.59|19
1651435050000|2022-05-01 19:57:30|1508.17|1490.37|1508.4|1490.6|1508.42|1490.62|1508.13|1490.33|16
1651435060000|2022-05-01 19:57:40|1508.41|1490.61|1508.5|1490.7|1508.5|1490.7|1508.41|1490.61|11
1651435070000|2022-05-01 19:57:50|1508.45|1490.65|1508.4|1490.6|1508.45|1490.65|1508.38|1490.58|6
1651435080000|2022-05-01 19:58:00|1508.41|1490.61|1508.42|1490.62|1508.46|1490.66|1508.41|1490.61|5
1651435090000|2022-05-01 19:58:10|1508.44|1490.64|1509.18|1491.38|1509.22|1491.42|1508.44|1490.64|17
1651435100000|2022-05-01 19:58:20|1509.17|1491.37|1508.45|1490.65|1509.17|1491.37|1508.45|1490.65|13
1651435110000|2022-05-01 19:58:30|1508.46|1490.66|1508.47|1490.67|1508.47|1490.67|1508.46|1490.66|2
1651435120000|2022-05-01 19:58:40|1508.45|1490.65|1508.39|1490.59|1508.45|1490.65|1508.34|1490.54|9
1651435130000|2022-05-01 19:58:50|1508.45|1490.65|1508.43|1490.63|1508.49|1490.69|1508.43|1490.63|12
1651435140000|2022-05-01 19:59:00|1508.42|1490.62|1508.37|1490.57|1508.43|1490.63|1508.37|1490.57|12
1651435150000|2022-05-01 19:59:10|1508.2|1490.4|1508.02|1490.22|1508.2|1490.4|1507.95|1490.15|8
1651435160000|2022-05-01 19:59:20|1507.95|1490.15|1508.38|1490.58|1508.44|1490.64|1507.95|1490.15|16
1651435170000|2022-05-01 19:59:30|1508.42|1490.62|1508.42|1490.62|1508.46|1490.66|1508.39|1490.59|9
1651435180000|2022-05-01 19:59:40|1508.44|1490.64|1508.46|1490.66|1508.46|1490.66|1508.39|1490.59|8
1651435190000|2022-05-01 19:59:50|1508.47|1490.67|1508.37|1490.57|1508.47|1490.67|1508.1|1490.3|17
1651435200000|2022-05-01 20:00:00|1508.38|1490.58|1508.24|1490.44|1508.38|1490.58|1507.87|1490.07|14
1651435210000|2022-05-01 20:00:10|1508.37|1490.57|1509.26|1491.46|1509.26|1491.46|1508.34|1490.54|19
1651435220000|2022-05-01 20:00:20|1509.25|1491.45|1510.24|1492.44|1510.24|1492.44|1509.25|1491.45|14
1651435230000|2022-05-01 20:00:30|1510.25|1492.45|1510.59|1492.79|1511.24|1493.44|1510.25|1492.45|16
1651435240000|2022-05-01 20:00:40|1510.51|1492.71|1509.46|1491.66|1510.51|1492.71|1509.46|1491.66|18
1651435250000|2022-05-01 20:00:50|1509.49|1491.69|1509.39|1491.59|1509.49|1491.69|1509.39|1491.59|12
1651435260000|2022-05-01 20:01:00|1509.46|1491.66|1509.43|1491.63|1509.5|1491.7|1509.39|1491.59|11
1651435270000|2022-05-01 20:01:10|1509.35|1491.55|1508.46|1490.66|1509.35|1491.55|1508.38|1490.58|17
1651435280000|2022-05-01 20:01:20|1508.47|1490.67|1507.27|1489.47|1508.47|1490.67|1507.27|1489.47|18
1651435290000|2022-05-01 20:01:30|1507.15|1489.35|1506.29|1488.49|1507.15|1489.35|1505.79|1487.99|20
1651435300000|2022-05-01 20:01:40|1506.28|1488.48|1505.38|1487.58|1506.28|1488.48|1505.37|1487.57|13
1651435310000|2022-05-01 20:01:50|1505.21|1487.41|1503.36|1485.56|1505.21|1487.41|1503.36|1485.56|31
1651435320000|2022-05-01 20:02:00|1503.33|1485.53|1503.35|1485.55|1503.46|1485.66|1503.22|1485.42|18
1651435330000|2022-05-01 20:02:10|1503.38|1485.58|1503.95|1486.15|1503.97|1486.17|1503.17|1485.37|21
1651435340000|2022-05-01 20:02:20|1503.89|1486.09|1505.05|1487.25|1505.08|1487.28|1503.89|1486.09|22
1651435350000|2022-05-01 20:02:30|1505.15|1487.35|1504.47|1486.67|1505.15|1487.35|1504.43|1486.63|21
1651435360000|2022-05-01 20:02:40|1504.37|1486.57|1505.02|1487.22|1505.02|1487.22|1504.37|1486.57|10
1651435370000|2022-05-01 20:02:50|1504.93|1487.13|1505.3|1487.5|1505.3|1487.5|1504.93|1487.13|9
1651435380000|2022-05-01 20:03:00|1505.31|1487.51|1506.07|1488.27|1506.08|1488.28|1505.31|1487.51|13
1651435390000|2022-05-01 20:03:10|1506.24|1488.44|1506.39|1488.59|1506.4|1488.6|1506.24|1488.44|10
1651435400000|2022-05-01 20:03:20|1506.43|1488.63|1506.35|1488.55|1507.27|1489.47|1506.35|1488.55|14
1651435410000|2022-05-01 20:03:30|1506.32|1488.52|1505.98|1488.18|1506.41|1488.61|1505.98|1488.18|13
1651435420000|2022-05-01 20:03:40|1506|1488.2|1506.28|1488.48|1506.42|1488.62|1506|1488.2|16
1651435430000|2022-05-01 20:03:50|1506.39|1488.59|1506.6|1488.8|1506.6|1488.8|1506.39|1488.59|8
1651435440000|2022-05-01 20:04:00|1506.61|1488.81|1506.35|1488.55|1506.61|1488.81|1506.35|1488.55|14
1651435450000|2022-05-01 20:04:10|1506.34|1488.54|1506.31|1488.51|1506.34|1488.54|1506.31|1488.51|5
1651435460000|2022-05-01 20:04:20|1506.32|1488.52|1506.32|1488.52|1506.35|1488.55|1506.25|1488.45|11
1651435470000|2022-05-01 20:04:30|1506.34|1488.54|1507.35|1489.55|1507.35|1489.55|1506.31|1488.51|16
1651435480000|2022-05-01 20:04:40|1507.37|1489.57|1508.21|1490.41|1508.21|1490.41|1507.37|1489.57|12
1651435490000|2022-05-01 20:04:50|1508.31|1490.51|1509.4|1491.6|1509.42|1491.62|1508.31|1490.51|18
1651435500000|2022-05-01 20:05:00|1509.39|1491.59|1509.21|1491.41|1509.39|1491.59|1508.95|1491.15|16
1651435510000|2022-05-01 20:05:10|1509.07|1491.27|1508.34|1490.54|1509.07|1491.27|1508.34|1490.54|16
1651435520000|2022-05-01 20:05:20|1508.39|1490.59|1508.15|1490.35|1508.39|1490.59|1508.15|1490.35|9
1651435530000|2022-05-01 20:05:30|1508.19|1490.39|1507.42|1489.62|1508.2|1490.4|1507.39|1489.59|11
1651435540000|2022-05-01 20:05:40|1507.39|1489.59|1506.92|1489.12|1507.39|1489.59|1506.92|1489.12|5
1651435550000|2022-05-01 20:05:50|1506.85|1489.05|1507.33|1489.53|1507.33|1489.53|1506.49|1488.69|18
1651435560000|2022-05-01 20:06:00|1507.32|1489.52|1507.41|1489.61|1507.5|1489.7|1507.32|1489.52|18
1651435570000|2022-05-01 20:06:10|1507.46|1489.66|1507.86|1490.06|1507.86|1490.06|1507.46|1489.66|5
1651435580000|2022-05-01 20:06:20|1508.14|1490.34|1507.76|1489.96|1508.14|1490.34|1507.76|1489.96|3
1651435590000|2022-05-01 20:06:30|1507.66|1489.86|1508.04|1490.24|1508.14|1490.34|1507.66|1489.86|15
1651435600000|2022-05-01 20:06:40|1508.05|1490.25|1508.04|1490.24|1508.28|1490.48|1508.04|1490.24|11
1651435610000|2022-05-01 20:06:50|1508.05|1490.25|1508.17|1490.37|1508.23|1490.43|1508.05|1490.25|12
1651435620000|2022-05-01 20:07:00|1508.16|1490.36|1508.37|1490.57|1508.41|1490.61|1508.16|1490.36|15
1651435630000|2022-05-01 20:07:10|1508.39|1490.59|1508.11|1490.31|1508.43|1490.63|1508.11|1490.31|7
1651435640000|2022-05-01 20:07:20|1508.1|1490.3|1508.54|1490.74|1508.54|1490.74|1508.1|1490.3|13
1651435650000|2022-05-01 20:07:30|1508.6|1490.8|1508.64|1490.84|1509.21|1491.41|1508.6|1490.8|13
1651435660000|2022-05-01 20:07:40|1508.63|1490.83|1508.58|1490.78|1508.64|1490.84|1508.45|1490.65|9
1651435670000|2022-05-01 20:07:50|1508.57|1490.77|1509.28|1491.48|1509.28|1491.48|1508.57|1490.77|6
1651435680000|2022-05-01 20:08:00|1509.41|1491.61|1509.39|1491.59|1509.42|1491.62|1509.13|1491.33|13
1651435690000|2022-05-01 20:08:10|1509.43|1491.63|1509.47|1491.67|1509.47|1491.67|1509.42|1491.62|3
1651435700000|2022-05-01 20:08:20|1509.67|1491.87|1510.36|1492.56|1510.39|1492.59|1509.67|1491.87|11
1651435710000|2022-05-01 20:08:30|1510.38|1492.58|1510.38|1492.58|1510.38|1492.58|1510.38|1492.58|1
1651435720000|2022-05-01 20:08:40|1510.44|1492.64|1510.88|1493.08|1510.88|1493.08|1510.44|1492.64|5
1651435730000|2022-05-01 20:08:50|1511.22|1493.42|1511.8|1494|1511.82|1494.02|1511.22|1493.42|9
1651435740000|2022-05-01 20:09:00|1511.99|1494.19|1512.07|1494.27|1512.3|1494.5|1511.99|1494.19|12
1651435750000|2022-05-01 20:09:10|1512.21|1494.41|1512.5|1494.7|1512.73|1494.93|1512.21|1494.41|8
1651435760000|2022-05-01 20:09:20|1513.05|1495.25|1512.82|1495.02|1513.05|1495.25|1512.79|1494.99|5
1651435770000|2022-05-01 20:09:30|1512.97|1495.17|1513.3|1495.5|1513.35|1495.55|1512.97|1495.17|7
1651435780000|2022-05-01 20:09:40|1513.21|1495.41|1513.2|1495.4|1513.28|1495.48|1512.99|1495.19|7
1651435790000|2022-05-01 20:09:50|1513.44|1495.64|1513.9|1496.1|1513.9|1496.1|1513.44|1495.64|10
1651435800000|2022-05-01 20:10:00|1513.88|1496.08|1514.49|1496.69|1514.49|1496.69|1513.86|1496.06|11
1651435810000|2022-05-01 20:10:10|1514.48|1496.68|1515.9|1498.1|1515.99|1498.19|1514.48|1496.68|20
1651435820000|2022-05-01 20:10:20|1515.96|1498.16|1515.83|1498.03|1516.15|1498.35|1515.8|1498|12
1651435830000|2022-05-01 20:10:30|1516.2|1498.4|1515.99|1498.19|1516.22|1498.42|1515.98|1498.18|9
1651435840000|2022-05-01 20:10:40|1516|1498.2|1515.99|1498.19|1516.01|1498.21|1515.99|1498.19|3
1651435850000|2022-05-01 20:10:50|1515.96|1498.16|1515.96|1498.16|1515.96|1498.16|1515.96|1498.16|1
1651435860000|2022-05-01 20:11:00|1516|1498.2|1516|1498.2|1516|1498.2|1516|1498.2|1
1651435870000|2022-05-01 20:11:10|1516.02|1498.22|1514.75|1496.95|1516.02|1498.22|1514.73|1496.93|15
1651435880000|2022-05-01 20:11:20|1514.87|1497.07|1515.05|1497.25|1515.07|1497.27|1514.87|1497.07|4
1651435890000|2022-05-01 20:11:30|1515.4|1497.6|1515.4|1497.6|1515.41|1497.61|1515.4|1497.6|3
1651435910000|2022-05-01 20:11:50|1515.43|1497.63|1515.47|1497.67|1515.48|1497.68|1515.43|1497.63|4
1651435920000|2022-05-01 20:12:00|1515.35|1497.55|1515.06|1497.26|1515.35|1497.55|1515.06|1497.26|10
1651435930000|2022-05-01 20:12:10|1515.03|1497.23|1515.16|1497.36|1515.32|1497.52|1515.03|1497.23|9
1651435940000|2022-05-01 20:12:20|1515.24|1497.44|1515.51|1497.71|1515.51|1497.71|1515.24|1497.44|11
1651435960000|2022-05-01 20:12:40|1515.46|1497.66|1515.36|1497.56|1515.46|1497.66|1515.36|1497.56|4
1651435970000|2022-05-01 20:12:50|1515.35|1497.55|1515.32|1497.52|1515.35|1497.55|1515.26|1497.46|7
1651435980000|2022-05-01 20:13:00|1515.35|1497.55|1515.8|1498|1515.8|1498|1515.35|1497.55|10
1651435990000|2022-05-01 20:13:10|1516.03|1498.23|1516.09|1498.29|1516.13|1498.33|1516.03|1498.23|7
1651436000000|2022-05-01 20:13:20|1515.98|1498.18|1516.21|1498.41|1516.21|1498.41|1515.98|1498.18|3
1651436010000|2022-05-01 20:13:30|1516.39|1498.59|1516.71|1498.91|1516.86|1499.06|1516.39|1498.59|13
1651436020000|2022-05-01 20:13:40|1516.53|1498.73|1516.81|1499.01|1516.84|1499.04|1516.53|1498.73|8
1651436030000|2022-05-01 20:13:50|1516.9|1499.1|1516.5|1498.7|1516.91|1499.11|1516.44|1498.64|10
1651436040000|2022-05-01 20:14:00|1516.42|1498.62|1515.44|1497.64|1516.42|1498.62|1515.42|1497.62|16
1651436050000|2022-05-01 20:14:10|1515.45|1497.65|1515.49|1497.69|1515.51|1497.71|1515.45|1497.65|10
1651436060000|2022-05-01 20:14:20|1515.5|1497.7|1516.18|1498.38|1516.35|1498.55|1515.48|1497.68|14
1651436070000|2022-05-01 20:14:30|1515.95|1498.15|1516.09|1498.29|1516.09|1498.29|1515.42|1497.62|19
1651436090000|2022-05-01 20:14:50|1516.08|1498.28|1516.28|1498.48|1516.29|1498.49|1515.98|1498.18|9
1651436100000|2022-05-01 20:15:00|1516.27|1498.47|1516.23|1498.43|1516.27|1498.47|1515.59|1497.79|16
1651436110000|2022-05-01 20:15:10|1516.16|1498.36|1516.09|1498.29|1516.23|1498.43|1516.07|1498.27|15
1651436120000|2022-05-01 20:15:20|1516.22|1498.42|1516.86|1499.06|1516.99|1499.19|1516.22|1498.42|14
1651436130000|2022-05-01 20:15:30|1516.88|1499.08|1516.61|1498.81|1516.88|1499.08|1516.57|1498.77|4
1651436160000|2022-05-01 20:16:00|1516.49|1498.69|1515.54|1497.74|1516.49|1498.69|1515.48|1497.68|18
1651436170000|2022-05-01 20:16:10|1515.56|1497.76|1515.5|1497.7|1515.56|1497.76|1515.5|1497.7|4
1651436180000|2022-05-01 20:16:20|1515.15|1497.35|1514.8|1497|1515.15|1497.35|1514.34|1496.54|19
1651436190000|2022-05-01 20:16:30|1514.79|1496.99|1515.55|1497.75|1515.55|1497.75|1514.79|1496.99|15
1651436200000|2022-05-01 20:16:40|1515.54|1497.74|1515.53|1497.73|1515.55|1497.75|1515.52|1497.72|5
1651436210000|2022-05-01 20:16:50|1515.52|1497.72|1515.53|1497.73|1515.55|1497.75|1515.52|1497.72|6
1651436220000|2022-05-01 20:17:00|1515.52|1497.72|1515.54|1497.74|1515.72|1497.92|1515.39|1497.59|13
1651436230000|2022-05-01 20:17:10|1515.55|1497.75|1516.43|1498.63|1516.43|1498.63|1515.54|1497.74|10
1651436240000|2022-05-01 20:17:20|1516.5|1498.7|1516.51|1498.71|1516.51|1498.71|1516.5|1498.7|2
1651436250000|2022-05-01 20:17:30|1516.41|1498.61|1516.5|1498.7|1516.55|1498.75|1516.41|1498.61|5
1651436260000|2022-05-01 20:17:40|1516.52|1498.72|1516.9|1499.1|1516.9|1499.1|1516.49|1498.69|10
1651436270000|2022-05-01 20:17:50|1517.05|1499.25|1516.56|1498.76|1517.05|1499.25|1516.54|1498.74|17
1651436280000|2022-05-01 20:18:00|1516.55|1498.75|1516.27|1498.47|1516.55|1498.75|1516.07|1498.27|7
1651436290000|2022-05-01 20:18:10|1516.23|1498.43|1515.73|1497.93|1516.24|1498.44|1515.54|1497.74|12
1651436300000|2022-05-01 20:18:20|1515.45|1497.65|1514.96|1497.16|1515.53|1497.73|1514.93|1497.13|13
1651436310000|2022-05-01 20:18:30|1514.67|1496.87|1514.67|1496.87|1514.67|1496.87|1514.67|1496.87|1
1651436320000|2022-05-01 20:18:40|1514.7|1496.9|1514.77|1496.97|1514.77|1496.97|1514.69|1496.89|3
1651436330000|2022-05-01 20:18:50|1515|1497.2|1515.41|1497.61|1515.41|1497.61|1515|1497.2|15
1651436340000|2022-05-01 20:19:00|1515.33|1497.53|1515.29|1497.49|1515.37|1497.57|1515.11|1497.31|11
1651436350000|2022-05-01 20:19:10|1515.27|1497.47|1515.29|1497.49|1515.33|1497.53|1515.12|1497.32|10
1651436360000|2022-05-01 20:19:20|1515.27|1497.47|1515.25|1497.45|1515.33|1497.53|1515.24|1497.44|12
1651436370000|2022-05-01 20:19:30|1515.26|1497.46|1514.99|1497.19|1515.28|1497.48|1514.99|1497.19|6
1651436380000|2022-05-01 20:19:40|1514.73|1496.93|1514.65|1496.85|1514.73|1496.93|1514.65|1496.85|5
1651436390000|2022-05-01 20:19:50|1514.68|1496.88|1514.68|1496.88|1514.68|1496.88|1514.68|1496.88|1
1651436400000|2022-05-01 20:20:00|1514.33|1496.53|1514.38|1496.58|1514.38|1496.58|1514.14|1496.34|10
1651436410000|2022-05-01 20:20:10|1514.43|1496.63|1513.59|1495.79|1514.45|1496.65|1513.57|1495.77|23
1651436420000|2022-05-01 20:20:20|1513.61|1495.81|1513.48|1495.68|1513.61|1495.81|1513.36|1495.56|14
1651436430000|2022-05-01 20:20:30|1513.3|1495.5|1512.71|1494.91|1513.3|1495.5|1512.67|1494.87|9
1651436440000|2022-05-01 20:20:40|1512.62|1494.82|1512.55|1494.75|1512.62|1494.82|1512.34|1494.54|17
1651436450000|2022-05-01 20:20:50|1512.7|1494.9|1513.16|1495.36|1513.16|1495.36|1512.7|1494.9|19
1651436460000|2022-05-01 20:21:00|1513.15|1495.35|1512.98|1495.18|1513.16|1495.36|1512.98|1495.18|7
1651436470000|2022-05-01 20:21:10|1512.96|1495.16|1512.85|1495.05|1512.98|1495.18|1512.85|1495.05|3
1651436480000|2022-05-01 20:21:20|1512.84|1495.04|1512.84|1495.04|1512.84|1495.04|1512.84|1495.04|1
1651436490000|2022-05-01 20:21:30|1512.81|1495.01|1512.25|1494.45|1512.81|1495.01|1512.14|1494.34|17
1651436500000|2022-05-01 20:21:40|1512.29|1494.49|1512.36|1494.56|1512.36|1494.56|1512.27|1494.47|8
1651436510000|2022-05-01 20:21:50|1512.37|1494.57|1513.05|1495.25|1513.05|1495.25|1512.36|1494.56|17
1651436520000|2022-05-01 20:22:00|1513.06|1495.26|1511.57|1493.77|1513.25|1495.45|1511.41|1493.61|23
1651436530000|2022-05-01 20:22:10|1511.56|1493.76|1511.48|1493.68|1512.04|1494.24|1511.14|1493.34|31
1651436540000|2022-05-01 20:22:20|1511.47|1493.67|1511.46|1493.66|1511.47|1493.67|1511.45|1493.65|5
1651436550000|2022-05-01 20:22:30|1511.26|1493.46|1511.18|1493.38|1511.34|1493.54|1511.13|1493.33|7
1651436560000|2022-05-01 20:22:40|1511.17|1493.37|1510.52|1492.72|1511.17|1493.37|1510.52|1492.72|13
1651436570000|2022-05-01 20:22:50|1510.48|1492.68|1510.36|1492.56|1510.5|1492.7|1510.35|1492.55|16
1651436580000|2022-05-01 20:23:00|1510.39|1492.59|1510.62|1492.82|1510.99|1493.19|1510.39|1492.59|21
1651436590000|2022-05-01 20:23:10|1510.57|1492.77|1510.28|1492.48|1510.62|1492.82|1510.28|1492.48|11
1651436600000|2022-05-01 20:23:20|1510.18|1492.38|1510.4|1492.6|1510.43|1492.63|1510.18|1492.38|11
1651436610000|2022-05-01 20:23:30|1510.36|1492.56|1510.6|1492.8|1510.61|1492.81|1510.36|1492.56|11
1651436620000|2022-05-01 20:23:40|1510.74|1492.94|1511.1|1493.3|1511.23|1493.43|1510.74|1492.94|16
1651436630000|2022-05-01 20:23:50|1511.08|1493.28|1512.62|1494.82|1512.65|1494.85|1511.08|1493.28|30
1651436640000|2022-05-01 20:24:00|1512.69|1494.89|1513.09|1495.29|1513.35|1495.55|1512.69|1494.89|21
1651436650000|2022-05-01 20:24:10|1513.4|1495.6|1513.4|1495.6|1513.4|1495.6|1513.4|1495.6|1
1651436660000|2022-05-01 20:24:20|1513.37|1495.57|1513.27|1495.47|1513.78|1495.98|1513.11|1495.31|14
1651436670000|2022-05-01 20:24:30|1513.39|1495.59|1513.48|1495.68|1513.48|1495.68|1513.29|1495.49|10
1651436680000|2022-05-01 20:24:40|1513.45|1495.65|1511.38|1493.58|1513.48|1495.68|1511.38|1493.58|16
1651436690000|2022-05-01 20:24:50|1511.3|1493.5|1511.42|1493.62|1511.42|1493.62|1511.3|1493.5|9
1651436700000|2022-05-01 20:25:00|1511.41|1493.61|1511.54|1493.74|1511.6|1493.8|1511.18|1493.38|15
1651436710000|2022-05-01 20:25:10|1511.45|1493.65|1511.42|1493.62|1511.45|1493.65|1511.42|1493.62|2
1651436720000|2022-05-01 20:25:20|1511.29|1493.49|1511.35|1493.55|1511.42|1493.62|1511.29|1493.49|11
1651436730000|2022-05-01 20:25:30|1511.34|1493.54|1511.29|1493.49|1511.36|1493.56|1510.93|1493.13|20
1651436740000|2022-05-01 20:25:40|1511.3|1493.5|1511.23|1493.43|1511.35|1493.55|1511.18|1493.38|18
1651436750000|2022-05-01 20:25:50|1511.2|1493.4|1511.4|1493.6|1511.43|1493.63|1511.2|1493.4|10
1651436760000|2022-05-01 20:26:00|1511.39|1493.59|1511.28|1493.48|1511.39|1493.59|1511.26|1493.46|5
1651436770000|2022-05-01 20:26:10|1511.29|1493.49|1512.2|1494.4|1512.28|1494.48|1511.29|1493.49|14
1651436780000|2022-05-01 20:26:20|1512.19|1494.39|1512.38|1494.58|1512.41|1494.61|1512.19|1494.39|13
1651436790000|2022-05-01 20:26:30|1512.39|1494.59|1513.33|1495.53|1514.14|1496.34|1512.39|1494.59|23
1651436800000|2022-05-01 20:26:40|1513.35|1495.55|1513.33|1495.53|1513.36|1495.56|1513.33|1495.53|5
1651436810000|2022-05-01 20:26:50|1513.24|1495.44|1513.08|1495.28|1513.35|1495.55|1512.96|1495.16|12
1651436820000|2022-05-01 20:27:00|1513.24|1495.44|1513.19|1495.39|1513.31|1495.51|1513.06|1495.26|16
1651436830000|2022-05-01 20:27:10|1513.17|1495.37|1513.03|1495.23|1513.39|1495.59|1512.9|1495.1|20
1651436840000|2022-05-01 20:27:20|1513.06|1495.26|1512.99|1495.19|1513.33|1495.53|1512.98|1495.18|12
1651436850000|2022-05-01 20:27:30|1512.86|1495.06|1513.24|1495.44|1513.26|1495.46|1512.83|1495.03|9
1651436860000|2022-05-01 20:27:40|1513.25|1495.45|1513.41|1495.61|1513.41|1495.61|1513.25|1495.45|9
1651436870000|2022-05-01 20:27:50|1513.44|1495.64|1514.09|1496.29|1514.09|1496.29|1513.44|1495.64|14
1651436880000|2022-05-01 20:28:00|1514.12|1496.32|1514.01|1496.21|1514.3|1496.5|1513.97|1496.17|15
1651436890000|2022-05-01 20:28:10|1514|1496.2|1513.18|1495.38|1514|1496.2|1512.95|1495.15|16
1651436910000|2022-05-01 20:28:30|1513.1|1495.3|1512.98|1495.18|1513.1|1495.3|1512.98|1495.18|4
1651436920000|2022-05-01 20:28:40|1513.1|1495.3|1513.02|1495.22|1513.2|1495.4|1512.98|1495.18|8
1651436930000|2022-05-01 20:28:50|1513.06|1495.26|1513.2|1495.4|1513.2|1495.4|1512.95|1495.15|10
1651436940000|2022-05-01 20:29:00|1513.21|1495.41|1513.42|1495.62|1513.48|1495.68|1513.21|1495.41|6
1651436950000|2022-05-01 20:29:10|1513.43|1495.63|1513.42|1495.62|1513.43|1495.63|1513.42|1495.62|4
1651436960000|2022-05-01 20:29:20|1513.37|1495.57|1513.24|1495.44|1513.37|1495.57|1512.4|1494.6|21
1651436970000|2022-05-01 20:29:30|1513.25|1495.45|1513.21|1495.41|1513.25|1495.45|1513.2|1495.4|5
1651436980000|2022-05-01 20:29:40|1513.24|1495.44|1513.36|1495.56|1513.36|1495.56|1513.24|1495.44|3
1651436990000|2022-05-01 20:29:50|1513.33|1495.53|1513.33|1495.53|1513.33|1495.53|1513.33|1495.53|1
1651437000000|2022-05-01 20:30:00|1513.37|1495.57|1514|1496.2|1514.19|1496.39|1513.37|1495.57|12
1651437010000|2022-05-01 20:30:10|1513.96|1496.16|1514.35|1496.55|1514.35|1496.55|1513.96|1496.16|7
1651437020000|2022-05-01 20:30:20|1514.33|1496.53|1514.57|1496.77|1514.57|1496.77|1514.33|1496.53|5
1651437030000|2022-05-01 20:30:30|1514.49|1496.69|1514.5|1496.7|1514.72|1496.92|1514.47|1496.67|12
1651437040000|2022-05-01 20:30:40|1514.52|1496.72|1514.49|1496.69|1514.52|1496.72|1514.42|1496.62|8
1651437050000|2022-05-01 20:30:50|1514.4|1496.6|1514.33|1496.53|1514.4|1496.6|1514.32|1496.52|13
1651437060000|2022-05-01 20:31:00|1514.28|1496.48|1514.16|1496.36|1514.35|1496.55|1514.16|1496.36|11
1651437070000|2022-05-01 20:31:10|1514.25|1496.45|1513.45|1495.65|1514.25|1496.45|1513.45|1495.65|7
1651437080000|2022-05-01 20:31:20|1513.48|1495.68|1513.44|1495.64|1513.48|1495.68|1513.41|1495.61|12
1651437090000|2022-05-01 20:31:30|1513.42|1495.62|1513.4|1495.6|1513.42|1495.62|1513.4|1495.6|2
1651437100000|2022-05-01 20:31:40|1513.41|1495.61|1513.09|1495.29|1513.41|1495.61|1513.09|1495.29|7
1651437110000|2022-05-01 20:31:50|1513.28|1495.48|1513.4|1495.6|1513.42|1495.62|1513.28|1495.48|7
1651437120000|2022-05-01 20:32:00|1513.43|1495.63|1513.46|1495.66|1513.55|1495.75|1513.42|1495.62|16
1651437130000|2022-05-01 20:32:10|1513.47|1495.67|1513.45|1495.65|1514.32|1496.52|1513.45|1495.65|20
1651437140000|2022-05-01 20:32:20|1513.48|1495.68|1513.43|1495.63|1513.53|1495.73|1513.43|1495.63|8
1651437150000|2022-05-01 20:32:30|1513.45|1495.65|1513.46|1495.66|1513.51|1495.71|1513.42|1495.62|10
1651437160000|2022-05-01 20:32:40|1513.48|1495.68|1513.46|1495.66|1513.48|1495.68|1513.46|1495.66|6
1651437170000|2022-05-01 20:32:50|1513.52|1495.72|1514.27|1496.47|1514.3|1496.5|1513.52|1495.72|11
1651437180000|2022-05-01 20:33:00|1514.32|1496.52|1514.3|1496.5|1514.36|1496.56|1514.21|1496.41|10
1651437190000|2022-05-01 20:33:10|1514.21|1496.41|1514.38|1496.58|1514.38|1496.58|1514.06|1496.26|9
1651437200000|2022-05-01 20:33:20|1514.31|1496.51|1514.36|1496.56|1514.4|1496.6|1514.31|1496.51|6
1651437210000|2022-05-01 20:33:30|1514.31|1496.51|1514.23|1496.43|1514.36|1496.56|1514.23|1496.43|10
1651437220000|2022-05-01 20:33:40|1514.31|1496.51|1514.23|1496.43|1514.31|1496.51|1514.23|1496.43|3
1651437230000|2022-05-01 20:33:50|1514.17|1496.37|1514.28|1496.48|1514.28|1496.48|1514.12|1496.32|15
1651437240000|2022-05-01 20:34:00|1514.27|1496.47|1514.21|1496.41|1514.32|1496.52|1514.21|1496.41|4
1651437250000|2022-05-01 20:34:10|1514.28|1496.48|1514.21|1496.41|1514.28|1496.48|1514.21|1496.41|4
1651437260000|2022-05-01 20:34:20|1514.1|1496.3|1514.2|1496.4|1514.21|1496.41|1514.1|1496.3|4
1651437270000|2022-05-01 20:34:30|1514.09|1496.29|1514.27|1496.47|1514.28|1496.48|1514.09|1496.29|9
1651437280000|2022-05-01 20:34:40|1514.26|1496.46|1514.42|1496.62|1514.44|1496.64|1514.26|1496.46|13
1651437290000|2022-05-01 20:34:50|1514.44|1496.64|1514.52|1496.72|1514.55|1496.75|1514.44|1496.64|11
1651437300000|2022-05-01 20:35:00|1514.55|1496.75|1514.45|1496.65|1514.56|1496.76|1514.45|1496.65|11
1651437310000|2022-05-01 20:35:10|1514.48|1496.68|1514.55|1496.75|1514.55|1496.75|1514.44|1496.64|10
1651437320000|2022-05-01 20:35:20|1514.54|1496.74|1514.56|1496.76|1514.6|1496.8|1514.54|1496.74|6
1651437330000|2022-05-01 20:35:30|1514.54|1496.74|1514.87|1497.07|1514.9|1497.1|1514.54|1496.74|8
1651437340000|2022-05-01 20:35:40|1514.98|1497.18|1515.22|1497.42|1515.22|1497.42|1514.98|1497.18|11
1651437350000|2022-05-01 20:35:50|1515.23|1497.43|1515.22|1497.42|1515.23|1497.43|1515.22|1497.42|4
1651437360000|2022-05-01 20:36:00|1515.21|1497.41|1515.15|1497.35|1515.21|1497.41|1515.15|1497.35|3
1651437370000|2022-05-01 20:36:10|1515.17|1497.37|1515.25|1497.45|1515.26|1497.46|1515.17|1497.37|6
1651437390000|2022-05-01 20:36:30|1515.2|1497.4|1515.27|1497.47|1515.29|1497.49|1515.2|1497.4|8
1651437400000|2022-05-01 20:36:40|1515.28|1497.48|1515.26|1497.46|1515.29|1497.49|1515.23|1497.43|8
1651437410000|2022-05-01 20:36:50|1515.25|1497.45|1515.25|1497.45|1515.25|1497.45|1515.25|1497.45|1
1651437420000|2022-05-01 20:37:00|1515.26|1497.46|1515.28|1497.48|1515.3|1497.5|1515.26|1497.46|6
1651437430000|2022-05-01 20:37:10|1515.29|1497.49|1515.29|1497.49|1515.29|1497.49|1515.29|1497.49|1
1651437440000|2022-05-01 20:37:20|1515.28|1497.48|1515.23|1497.43|1515.28|1497.48|1515.23|1497.43|4
1651437450000|2022-05-01 20:37:30|1515.24|1497.44|1515.13|1497.33|1515.24|1497.44|1515.13|1497.33|3
1651437480000|2022-05-01 20:38:00|1515.21|1497.41|1514.15|1496.35|1515.21|1497.41|1514.15|1496.35|13
1651437490000|2022-05-01 20:38:10|1514.12|1496.32|1511.67|1493.87|1514.25|1496.45|1511.67|1493.87|26
1651437500000|2022-05-01 20:38:20|1511.42|1493.62|1511.09|1493.29|1511.43|1493.63|1511.09|1493.29|11
1651437510000|2022-05-01 20:38:30|1511.14|1493.34|1511.39|1493.59|1511.42|1493.62|1511.14|1493.34|15
1651437520000|2022-05-01 20:38:40|1511.41|1493.61|1512.29|1494.49|1512.29|1494.49|1511.39|1493.59|20
1651437530000|2022-05-01 20:38:50|1512.27|1494.47|1512.07|1494.27|1512.27|1494.47|1511.94|1494.14|18
1651437540000|2022-05-01 20:39:00|1512.02|1494.22|1512.36|1494.56|1512.37|1494.57|1512.01|1494.21|19
1651437550000|2022-05-01 20:39:10|1512.37|1494.57|1512.44|1494.64|1512.44|1494.64|1512.34|1494.54|6
1651437560000|2022-05-01 20:39:20|1512.43|1494.63|1512.45|1494.65|1512.45|1494.65|1512.43|1494.63|5
1651437570000|2022-05-01 20:39:30|1512.44|1494.64|1512.56|1494.76|1512.56|1494.76|1512.43|1494.63|6
1651437580000|2022-05-01 20:39:40|1512.55|1494.75|1512.53|1494.73|1512.55|1494.75|1512.53|1494.73|2
1651437590000|2022-05-01 20:39:50|1512.55|1494.75|1513.19|1495.39|1513.22|1495.42|1512.55|1494.75|9
1651437600000|2022-05-01 20:40:00|1513.11|1495.31|1513.14|1495.34|1513.14|1495.34|1512.79|1494.99|9
1651437620000|2022-05-01 20:40:20|1513.07|1495.27|1512.38|1494.58|1513.07|1495.27|1512.34|1494.54|15
1651437630000|2022-05-01 20:40:30|1512.4|1494.6|1512.36|1494.56|1512.4|1494.6|1512.28|1494.48|7
1651437640000|2022-05-01 20:40:40|1512.34|1494.54|1512.34|1494.54|1512.34|1494.54|1512.34|1494.54|1
1651437650000|2022-05-01 20:40:50|1512.31|1494.51|1512.47|1494.67|1512.47|1494.67|1512.31|1494.51|9
1651437660000|2022-05-01 20:41:00|1512.45|1494.65|1512.33|1494.53|1512.45|1494.65|1512.33|1494.53|10
1651437670000|2022-05-01 20:41:10|1512.31|1494.51|1511.34|1493.54|1512.31|1494.51|1511.3|1493.5|16
1651437680000|2022-05-01 20:41:20|1511.31|1493.51|1510.56|1492.76|1511.31|1493.51|1510.43|1492.63|23
1651437690000|2022-05-01 20:41:30|1510.51|1492.71|1510.15|1492.35|1510.6|1492.8|1510.14|1492.34|12
1651437700000|2022-05-01 20:41:40|1510.14|1492.34|1509.58|1491.78|1510.22|1492.42|1509.56|1491.76|19
1651437710000|2022-05-01 20:41:50|1509.57|1491.77|1509.58|1491.78|1509.58|1491.78|1509.56|1491.76|7
1651437720000|2022-05-01 20:42:00|1509.57|1491.77|1509.56|1491.76|1509.57|1491.77|1509.48|1491.68|4
1651437730000|2022-05-01 20:42:10|1509.55|1491.75|1509.55|1491.75|1509.56|1491.76|1509.54|1491.74|5
1651437740000|2022-05-01 20:42:20|1509.56|1491.76|1510.14|1492.34|1510.14|1492.34|1509.56|1491.76|12
1651437750000|2022-05-01 20:42:30|1510.07|1492.27|1510.34|1492.54|1510.34|1492.54|1510.07|1492.27|6
1651437760000|2022-05-01 20:42:40|1510.27|1492.47|1511.06|1493.26|1511.06|1493.26|1510.24|1492.44|13
1651437770000|2022-05-01 20:42:50|1511.18|1493.38|1511.36|1493.56|1511.36|1493.56|1511.18|1493.38|6
1651437780000|2022-05-01 20:43:00|1511.29|1493.49|1511.35|1493.55|1511.38|1493.58|1511.29|1493.49|4
1651437790000|2022-05-01 20:43:10|1511.36|1493.56|1511.33|1493.53|1511.36|1493.56|1511.33|1493.53|2
1651437800000|2022-05-01 20:43:20|1511.36|1493.56|1511.36|1493.56|1511.36|1493.56|1511.36|1493.56|1
1651437810000|2022-05-01 20:43:30|1511.35|1493.55|1511.36|1493.56|1511.36|1493.56|1511.04|1493.24|6
1651437830000|2022-05-01 20:43:50|1511.29|1493.49|1511.19|1493.39|1511.36|1493.56|1511.19|1493.39|5
1651437840000|2022-05-01 20:44:00|1511.3|1493.5|1511.26|1493.46|1511.3|1493.5|1511.22|1493.42|6
1651437850000|2022-05-01 20:44:10|1511.22|1493.42|1511.08|1493.28|1511.22|1493.42|1511.08|1493.28|2
1651437870000|2022-05-01 20:44:30|1511.07|1493.27|1510.33|1492.53|1511.07|1493.27|1510.23|1492.43|17
1651437880000|2022-05-01 20:44:40|1510.32|1492.52|1510.24|1492.44|1510.43|1492.63|1510.24|1492.44|13
1651437890000|2022-05-01 20:44:50|1510.25|1492.45|1510.43|1492.63|1510.43|1492.63|1510.23|1492.43|6
1651437900000|2022-05-01 20:45:00|1510.41|1492.61|1511.23|1493.43|1511.26|1493.46|1510.41|1492.61|14
1651437910000|2022-05-01 20:45:10|1511.21|1493.41|1511.7|1493.9|1511.7|1493.9|1511.18|1493.38|20
1651437920000|2022-05-01 20:45:20|1511.99|1494.19|1512.93|1495.13|1512.96|1495.16|1511.99|1494.19|13
1651437930000|2022-05-01 20:45:30|1512.88|1495.08|1512.42|1494.62|1512.88|1495.08|1512.42|1494.62|11
1651437940000|2022-05-01 20:45:40|1512.34|1494.54|1512.24|1494.44|1512.42|1494.62|1512.15|1494.35|9
1651437950000|2022-05-01 20:45:50|1512.16|1494.36|1512.29|1494.49|1512.29|1494.49|1511.94|1494.14|5
1651437960000|2022-05-01 20:46:00|1512.19|1494.39|1512.25|1494.45|1512.29|1494.49|1511.85|1494.05|16
1651437980000|2022-05-01 20:46:20|1512.16|1494.36|1511.36|1493.56|1512.16|1494.36|1511.36|1493.56|11
1651437990000|2022-05-01 20:46:30|1511.38|1493.58|1511.29|1493.49|1511.38|1493.58|1511.29|1493.49|2
1651438000000|2022-05-01 20:46:40|1511.36|1493.56|1511.31|1493.51|1511.36|1493.56|1511.18|1493.38|7
1651438010000|2022-05-01 20:46:50|1511.24|1493.44|1510.57|1492.77|1511.24|1493.44|1510.54|1492.74|11
1651438020000|2022-05-01 20:47:00|1510.36|1492.56|1510.36|1492.56|1510.36|1492.56|1510.36|1492.56|1
1651438030000|2022-05-01 20:47:10|1510.37|1492.57|1510.43|1492.63|1510.46|1492.66|1510.37|1492.57|7
1651438040000|2022-05-01 20:47:20|1510.38|1492.58|1510.48|1492.68|1510.51|1492.71|1510.33|1492.53|5
1651438050000|2022-05-01 20:47:30|1510.51|1492.71|1510.57|1492.77|1510.57|1492.77|1510.48|1492.68|11
1651438060000|2022-05-01 20:47:40|1510.56|1492.76|1510.36|1492.56|1510.56|1492.76|1510.36|1492.56|7
1651438070000|2022-05-01 20:47:50|1510.38|1492.58|1510.48|1492.68|1510.48|1492.68|1510.38|1492.58|3
1651438080000|2022-05-01 20:48:00|1510.4|1492.6|1510.33|1492.53|1510.42|1492.62|1510.3|1492.5|6
1651438090000|2022-05-01 20:48:10|1510.35|1492.55|1510.06|1492.26|1510.35|1492.55|1510.06|1492.26|10
1651438100000|2022-05-01 20:48:20|1509.97|1492.17|1509.98|1492.18|1510.04|1492.24|1509.44|1491.64|17
1651438110000|2022-05-01 20:48:30|1510.01|1492.21|1510.1|1492.3|1510.14|1492.34|1509.91|1492.11|11
1651438120000|2022-05-01 20:48:40|1510.14|1492.34|1510.12|1492.32|1510.2|1492.4|1510.11|1492.31|8
1651438130000|2022-05-01 20:48:50|1510.13|1492.33|1510.14|1492.34|1510.14|1492.34|1510.13|1492.33|2
1651438140000|2022-05-01 20:49:00|1510.15|1492.35|1510.59|1492.79|1510.87|1493.07|1510.15|1492.35|22
1651438150000|2022-05-01 20:49:10|1510.55|1492.75|1510.17|1492.37|1510.55|1492.75|1510.17|1492.37|10
1651438160000|2022-05-01 20:49:20|1510.1|1492.3|1510.2|1492.4|1510.2|1492.4|1510|1492.2|10
1651438170000|2022-05-01 20:49:30|1510.19|1492.39|1510.21|1492.41|1510.28|1492.48|1510.19|1492.39|11
1651438180000|2022-05-01 20:49:40|1510.11|1492.31|1510.22|1492.42|1510.22|1492.42|1509.97|1492.17|13
1651438190000|2022-05-01 20:49:50|1510.2|1492.4|1510.21|1492.41|1510.24|1492.44|1510.2|1492.4|12
1651438200000|2022-05-01 20:50:00|1510.24|1492.44|1510.78|1492.98|1510.78|1492.98|1510.24|1492.44|15
1651438210000|2022-05-01 20:50:10|1510.79|1492.99|1510.86|1493.06|1510.87|1493.07|1510.79|1492.99|9
1651438220000|2022-05-01 20:50:20|1510.96|1493.16|1511.39|1493.59|1511.39|1493.59|1510.96|1493.16|6
1651438230000|2022-05-01 20:50:30|1511.38|1493.58|1511.1|1493.3|1511.38|1493.58|1511.1|1493.3|6
1651438240000|2022-05-01 20:50:40|1511.06|1493.26|1511.29|1493.49|1511.3|1493.5|1511.06|1493.26|7
1651438250000|2022-05-01 20:50:50|1511.24|1493.44|1511.22|1493.42|1511.3|1493.5|1511.22|1493.42|6
1651438260000|2022-05-01 20:51:00|1511.28|1493.48|1510.53|1492.73|1511.3|1493.5|1510.4|1492.6|10
1651438270000|2022-05-01 20:51:10|1510.57|1492.77|1511.35|1493.55|1511.35|1493.55|1510.57|1492.77|13
1651438300000|2022-05-01 20:51:40|1511.37|1493.57|1511.38|1493.58|1511.41|1493.61|1511.37|1493.57|3
1651438310000|2022-05-01 20:51:50|1511.39|1493.59|1511.49|1493.69|1511.49|1493.69|1511.38|1493.58|8
1651438320000|2022-05-01 20:52:00|1511.45|1493.65|1511.45|1493.65|1511.45|1493.65|1511.45|1493.65|1
1651438330000|2022-05-01 20:52:10|1511.48|1493.68|1512.29|1494.49|1512.31|1494.51|1511.48|1493.68|13
1651438340000|2022-05-01 20:52:20|1512.22|1494.42|1512.22|1494.42|1512.26|1494.46|1512.22|1494.42|3
1651438350000|2022-05-01 20:52:30|1512.03|1494.23|1511.84|1494.04|1512.22|1494.42|1511.83|1494.03|12
1651438360000|2022-05-01 20:52:40|1512.02|1494.22|1511.97|1494.17|1512.23|1494.43|1511.84|1494.04|12
1651438370000|2022-05-01 20:52:50|1512.06|1494.26|1511.99|1494.19|1512.06|1494.26|1511.99|1494.19|2
1651438380000|2022-05-01 20:53:00|1511.89|1494.09|1512.36|1494.56|1512.36|1494.56|1511.89|1494.09|9
1651438390000|2022-05-01 20:53:10|1512.38|1494.58|1512.38|1494.58|1512.38|1494.58|1512.38|1494.58|1
1651438400000|2022-05-01 20:53:20|1512.4|1494.6|1512.55|1494.75|1512.56|1494.76|1512.4|1494.6|14
1651438410000|2022-05-01 20:53:30|1512.51|1494.71|1512.37|1494.57|1512.55|1494.75|1512.37|1494.57|10
1651438420000|2022-05-01 20:53:40|1512.46|1494.66|1512.52|1494.72|1512.52|1494.72|1512.46|1494.66|4
1651438430000|2022-05-01 20:53:50|1512.59|1494.79|1512.86|1495.06|1512.86|1495.06|1512.52|1494.72|11
1651438440000|2022-05-01 20:54:00|1512.81|1495.01|1512.65|1494.85|1513.1|1495.3|1512.56|1494.76|12
1651438450000|2022-05-01 20:54:10|1512.6|1494.8|1512.91|1495.11|1512.95|1495.15|1512.6|1494.8|6
1651438460000|2022-05-01 20:54:20|1512.97|1495.17|1517.24|1499.44|1517.24|1499.44|1512.97|1495.17|24
1651438470000|2022-05-01 20:54:30|1517.3|1499.5|1517.05|1499.25|1517.44|1499.64|1516.39|1498.59|34
1651438480000|2022-05-01 20:54:40|1517.11|1499.31|1517.69|1499.89|1518.2|1500.4|1517.06|1499.26|30
1651438490000|2022-05-01 20:54:50|1517.72|1499.92|1519.03|1501.23|1519.04|1501.24|1517.72|1499.92|24
1651438500000|2022-05-01 20:55:00|1519.33|1501.53|1519.42|1501.62|1519.61|1501.81|1519.33|1501.53|24
1651438510000|2022-05-01 20:55:10|1519.32|1501.52|1519.43|1501.63|1519.43|1501.63|1518.73|1500.93|21
1651438520000|2022-05-01 20:55:20|1519.49|1501.69|1519.48|1501.68|1519.49|1501.69|1519.29|1501.49|9
1651438530000|2022-05-01 20:55:30|1519.39|1501.59|1522.37|1504.57|1522.37|1504.57|1519.39|1501.59|26
1651438540000|2022-05-01 20:55:40|1522.38|1504.58|1522.38|1504.58|1522.38|1504.58|1522.38|1504.58|1
1651438550000|2022-05-01 20:55:50|1522.34|1504.54|1524.29|1506.49|1524.29|1506.49|1522.34|1504.54|19
1651438560000|2022-05-01 20:56:00|1524.32|1506.52|1524.45|1506.65|1524.45|1506.65|1524.25|1506.45|10
1651438570000|2022-05-01 20:56:10|1524.47|1506.67|1523.61|1505.81|1524.48|1506.68|1523.61|1505.81|16
1651438580000|2022-05-01 20:56:20|1523.58|1505.78|1524.27|1506.47|1524.3|1506.5|1523.43|1505.63|20
1651438590000|2022-05-01 20:56:30|1524.28|1506.48|1524.35|1506.55|1524.35|1506.55|1524.21|1506.41|9
1651438600000|2022-05-01 20:56:40|1524.34|1506.54|1524.27|1506.47|1524.37|1506.57|1524.27|1506.47|8
1651438610000|2022-05-01 20:56:50|1524.3|1506.5|1524.47|1506.67|1524.49|1506.69|1524.22|1506.42|6
1651438620000|2022-05-01 20:57:00|1524.39|1506.59|1524.14|1506.34|1524.41|1506.61|1524.13|1506.33|8
1651438630000|2022-05-01 20:57:10|1524.36|1506.56|1525.09|1507.29|1525.09|1507.29|1524.36|1506.56|16
1651438640000|2022-05-01 20:57:20|1525.12|1507.32|1526.2|1508.4|1526.2|1508.4|1525.12|1507.32|10
1651438650000|2022-05-01 20:57:30|1526.27|1508.47|1526.99|1509.19|1526.99|1509.19|1526.27|1508.47|6
1651438660000|2022-05-01 20:57:40|1526.93|1509.13|1527.22|1509.42|1527.22|1509.42|1526.4|1508.6|11
1651438670000|2022-05-01 20:57:50|1527.21|1509.41|1527.97|1510.17|1527.97|1510.17|1527.21|1509.41|10
1651438680000|2022-05-01 20:58:00|1528.02|1510.22|1528.18|1510.38|1528.18|1510.38|1528.01|1510.21|10
1651438690000|2022-05-01 20:58:10|1528.26|1510.46|1527.78|1509.98|1528.26|1510.46|1527.73|1509.93|7
1651438700000|2022-05-01 20:58:20|1527.64|1509.84|1527.39|1509.59|1527.64|1509.84|1526.88|1509.08|17
1651438710000|2022-05-01 20:58:30|1527.4|1509.6|1529.3|1511.5|1529.3|1511.5|1527.4|1509.6|16
1651438720000|2022-05-01 20:58:40|1529.31|1511.51|1530.39|1512.59|1530.39|1512.59|1529.31|1511.51|16
1651438730000|2022-05-01 20:58:50|1530.4|1512.6|1532.03|1514.23|1532.03|1514.23|1530.4|1512.6|21
1651438740000|2022-05-01 20:59:00|1532.06|1514.26|1534.74|1516.94|1534.74|1516.94|1532.06|1514.26|32
1651438750000|2022-05-01 20:59:10|1534.86|1517.06|1534.18|1516.38|1535.44|1517.64|1534.18|1516.38|31
1651438760000|2022-05-01 20:59:20|1534.22|1516.42|1535.15|1517.35|1535.15|1517.35|1534.22|1516.42|25
1651438770000|2022-05-01 20:59:30|1535.16|1517.36|1536.44|1518.64|1536.54|1518.74|1535.16|1517.36|26
1651438780000|2022-05-01 20:59:40|1536.46|1518.66|1537.25|1519.45|1537.91|1520.11|1536.44|1518.64|29
1651438790000|2022-05-01 20:59:50|1537.22|1519.42|1536.86|1519.06|1537.22|1519.42|1536.44|1518.64|23
1651438800000|2022-05-01 21:00:00|1536.9|1519.1|1537.56|1519.76|1537.64|1519.84|1536.67|1518.87|22
1651438810000|2022-05-01 21:00:10|1537.52|1519.72|1537.5|1519.7|1538.03|1520.23|1537.5|1519.7|7
1651438820000|2022-05-01 21:00:20|1537.37|1519.57|1536.21|1518.41|1537.5|1519.7|1536.16|1518.36|19
1651438830000|2022-05-01 21:00:30|1535.65|1517.85|1534.77|1516.97|1535.81|1518.01|1534.57|1516.77|20
1651438840000|2022-05-01 21:00:40|1534.93|1517.13|1534.77|1516.97|1534.97|1517.17|1534.7|1516.9|10
1651438850000|2022-05-01 21:00:50|1534.75|1516.95|1535.47|1517.67|1535.52|1517.72|1534.75|1516.95|17
1651438860000|2022-05-01 21:01:00|1535.4|1517.6|1535.4|1517.6|1535.4|1517.6|1535.29|1517.49|5
1651438870000|2022-05-01 21:01:10|1535.35|1517.55|1534.44|1516.64|1535.4|1517.6|1533.81|1516.01|14
1651438880000|2022-05-01 21:01:20|1534.37|1516.57|1534.39|1516.59|1534.43|1516.63|1534.32|1516.52|12
1651438890000|2022-05-01 21:01:30|1534.42|1516.62|1534.39|1516.59|1534.42|1516.62|1534.33|1516.53|14
1651438900000|2022-05-01 21:01:40|1534.43|1516.63|1534.46|1516.66|1534.47|1516.67|1534.39|1516.59|10
1651438910000|2022-05-01 21:01:50|1534.68|1516.88|1535.19|1517.39|1535.5|1517.7|1534.67|1516.87|14
1651438920000|2022-05-01 21:02:00|1535.21|1517.41|1536.35|1518.55|1536.5|1518.7|1535.21|1517.41|9
1651438930000|2022-05-01 21:02:10|1536.4|1518.6|1536.4|1518.6|1536.58|1518.78|1535.92|1518.12|12
1651438940000|2022-05-01 21:02:20|1536.32|1518.52|1535.65|1517.85|1536.32|1518.52|1535.53|1517.73|8
1651438950000|2022-05-01 21:02:30|1535.85|1518.05|1537.4|1519.6|1537.4|1519.6|1535.6|1517.8|17
1651438960000|2022-05-01 21:02:40|1537.35|1519.55|1536.51|1518.71|1537.4|1519.6|1536.51|1518.71|11
1651438970000|2022-05-01 21:02:50|1536.5|1518.7|1538.35|1520.55|1538.4|1520.6|1536.5|1518.7|19
1651438980000|2022-05-01 21:03:00|1538.36|1520.56|1537.55|1519.75|1539.41|1521.61|1537.55|1519.75|15
1651438990000|2022-05-01 21:03:10|1537.75|1519.95|1538.07|1520.27|1538.15|1520.35|1537.75|1519.95|9
1651439000000|2022-05-01 21:03:20|1537.8|1520|1538.42|1520.62|1538.42|1520.62|1537.58|1519.78|13
1651439010000|2022-05-01 21:03:30|1538.43|1520.63|1539.05|1521.25|1539.4|1521.6|1538.43|1520.63|18
1651439020000|2022-05-01 21:03:40|1539.15|1521.35|1539.4|1521.6|1539.46|1521.66|1539.15|1521.35|11
1651439030000|2022-05-01 21:03:50|1539.39|1521.59|1540.4|1522.6|1540.4|1522.6|1539.38|1521.58|8
1651439040000|2022-05-01 21:04:00|1540.39|1522.59|1539.95|1522.15|1540.39|1522.59|1539.75|1521.95|7
1651439050000|2022-05-01 21:04:10|1539.7|1521.9|1538.47|1520.67|1539.7|1521.9|1538.44|1520.64|9
1651439060000|2022-05-01 21:04:20|1538.46|1520.66|1538.42|1520.62|1538.47|1520.67|1538.27|1520.47|15
1651439070000|2022-05-01 21:04:30|1538.44|1520.64|1538.16|1520.36|1538.45|1520.65|1538.16|1520.36|12
1651439080000|2022-05-01 21:04:40|1537.62|1519.82|1537.4|1519.6|1537.65|1519.85|1537.4|1519.6|7
1651439090000|2022-05-01 21:04:50|1537.34|1519.54|1538.29|1520.49|1538.35|1520.55|1537.22|1519.42|25
1651439100000|2022-05-01 21:05:00|1538.28|1520.48|1537.62|1519.82|1538.38|1520.58|1537.62|1519.82|21
1651439110000|2022-05-01 21:05:10|1537.7|1519.9|1537.47|1519.67|1537.7|1519.9|1537.46|1519.66|6
1651439120000|2022-05-01 21:05:20|1537.5|1519.7|1535.53|1517.73|1537.5|1519.7|1535.53|1517.73|16
1651439130000|2022-05-01 21:05:30|1535.57|1517.77|1535.37|1517.57|1535.7|1517.9|1535.37|1517.57|19
1651439140000|2022-05-01 21:05:40|1535.36|1517.56|1535.45|1517.65|1535.45|1517.65|1535.33|1517.53|15
1651439150000|2022-05-01 21:05:50|1535.38|1517.58|1534.44|1516.64|1535.38|1517.58|1534.41|1516.61|15
1651439160000|2022-05-01 21:06:00|1534.43|1516.63|1534.36|1516.56|1534.48|1516.68|1534.24|1516.44|25
1651439170000|2022-05-01 21:06:10|1534.4|1516.6|1533.6|1515.8|1534.4|1516.6|1533.6|1515.8|10
1651439180000|2022-05-01 21:06:20|1533.65|1515.85|1533.48|1515.68|1533.7|1515.9|1533.4|1515.6|8
1651439190000|2022-05-01 21:06:30|1533.53|1515.73|1532.34|1514.54|1533.53|1515.73|1532.31|1514.51|15
1651439200000|2022-05-01 21:06:40|1532.37|1514.57|1530.52|1512.72|1532.37|1514.57|1530.52|1512.72|16
1651439210000|2022-05-01 21:06:50|1530.43|1512.63|1530.48|1512.68|1531.31|1513.51|1530.4|1512.6|22
1651439220000|2022-05-01 21:07:00|1530.47|1512.67|1530.4|1512.6|1530.6|1512.8|1530.4|1512.6|11
1651439230000|2022-05-01 21:07:10|1530.42|1512.62|1529.7|1511.9|1530.44|1512.64|1529.7|1511.9|6
1651439240000|2022-05-01 21:07:20|1529.5|1511.7|1527.65|1509.85|1529.7|1511.9|1527.6|1509.8|16
1651439250000|2022-05-01 21:07:30|1527.39|1509.59|1527.35|1509.55|1527.43|1509.63|1526.98|1509.18|15
1651439260000|2022-05-01 21:07:40|1527.4|1509.6|1527.4|1509.6|1527.46|1509.66|1527.34|1509.54|14
1651439270000|2022-05-01 21:07:50|1527.33|1509.53|1527.19|1509.39|1527.33|1509.53|1526.8|1509|6
1651439280000|2022-05-01 21:08:00|1527.27|1509.47|1526.72|1508.92|1527.4|1509.6|1526.72|1508.92|22
1651439290000|2022-05-01 21:08:10|1526.5|1508.7|1525.69|1507.89|1526.5|1508.7|1525.69|1507.89|20
1651439300000|2022-05-01 21:08:20|1525.58|1507.78|1524.52|1506.72|1525.58|1507.78|1524.42|1506.62|25
1651439310000|2022-05-01 21:08:30|1524.51|1506.71|1523.9|1506.1|1524.82|1507.02|1523.9|1506.1|20
1651439320000|2022-05-01 21:08:40|1523.95|1506.15|1523.81|1506.01|1523.95|1506.15|1523.81|1506.01|6
1651439330000|2022-05-01 21:08:50|1523.65|1505.85|1522.65|1504.85|1523.65|1505.85|1522.65|1504.85|14
1651439340000|2022-05-01 21:09:00|1522.44|1504.64|1522.38|1504.58|1522.52|1504.72|1522.37|1504.57|16
1651439350000|2022-05-01 21:09:10|1522.44|1504.64|1522.08|1504.28|1522.44|1504.64|1522.08|1504.28|6
1651439360000|2022-05-01 21:09:20|1522|1504.2|1522.41|1504.61|1522.49|1504.69|1522|1504.2|19
1651439370000|2022-05-01 21:09:30|1522.39|1504.59|1523.37|1505.57|1523.37|1505.57|1522.39|1504.59|21
1651439380000|2022-05-01 21:09:40|1523.36|1505.56|1523|1505.2|1523.4|1505.6|1523|1505.2|15
1651439390000|2022-05-01 21:09:50|1522.95|1505.15|1521.5|1503.7|1523.19|1505.39|1521.5|1503.7|23
1651439400000|2022-05-01 21:10:00|1521.42|1503.62|1520.46|1502.66|1521.46|1503.66|1520.46|1502.66|13
1651439410000|2022-05-01 21:10:10|1520.45|1502.65|1518.44|1500.64|1520.45|1502.65|1518.44|1500.64|25
1651439420000|2022-05-01 21:10:20|1518.47|1500.67|1516.91|1499.11|1518.47|1500.67|1516.91|1499.11|26
1651439430000|2022-05-01 21:10:30|1516.86|1499.06|1518.26|1500.46|1518.33|1500.53|1516.6|1498.8|26
1651439440000|2022-05-01 21:10:40|1518.31|1500.51|1519.35|1501.55|1519.4|1501.6|1518.28|1500.48|23
1651439450000|2022-05-01 21:10:50|1519.34|1501.54|1518.37|1500.57|1519.35|1501.55|1518.37|1500.57|16
1651439460000|2022-05-01 21:11:00|1518.38|1500.58|1518.13|1500.33|1518.44|1500.64|1517.83|1500.03|16
1651439470000|2022-05-01 21:11:10|1518.12|1500.32|1517.4|1499.6|1518.2|1500.4|1517.38|1499.58|18
1651439480000|2022-05-01 21:11:20|1517.35|1499.55|1518.23|1500.43|1518.23|1500.43|1517.35|1499.55|13
1651439490000|2022-05-01 21:11:30|1518.24|1500.44|1518.24|1500.44|1518.65|1500.85|1518.16|1500.36|10
1651439500000|2022-05-01 21:11:40|1518.23|1500.43|1517.9|1500.1|1518.36|1500.56|1517.51|1499.71|6
1651439510000|2022-05-01 21:11:50|1517.87|1500.07|1517.87|1500.07|1517.88|1500.08|1517.86|1500.06|9
1651439520000|2022-05-01 21:12:00|1517.73|1499.93|1518.82|1501.02|1518.82|1501.02|1517.73|1499.93|11
1651439530000|2022-05-01 21:12:10|1519.1|1501.3|1519.9|1502.1|1519.9|1502.1|1519.1|1501.3|6
1651439540000|2022-05-01 21:12:20|1520.4|1502.6|1521.4|1503.6|1521.4|1503.6|1520.4|1502.6|12
1651439550000|2022-05-01 21:12:30|1521.15|1503.35|1520.75|1502.95|1521.33|1503.53|1520.54|1502.74|16
1651439560000|2022-05-01 21:12:40|1520.84|1503.04|1520.93|1503.13|1521.4|1503.6|1520.77|1502.97|15
1651439570000|2022-05-01 21:12:50|1520.99|1503.19|1521.79|1503.99|1521.79|1503.99|1520.93|1503.13|10
1651439580000|2022-05-01 21:13:00|1521.83|1504.03|1521.7|1503.9|1521.94|1504.14|1521.15|1503.35|17
1651439590000|2022-05-01 21:13:10|1521.62|1503.82|1521.61|1503.81|1521.73|1503.93|1521.49|1503.69|11
1651439600000|2022-05-01 21:13:20|1521.67|1503.87|1522.81|1505.01|1522.97|1505.17|1521.67|1503.87|23
1651439610000|2022-05-01 21:13:30|1522.78|1504.98|1522.21|1504.41|1522.78|1504.98|1522.17|1504.37|21
1651439620000|2022-05-01 21:13:40|1522.2|1504.4|1521.23|1503.43|1522.2|1504.4|1521.22|1503.42|10
1651439630000|2022-05-01 21:13:50|1521.2|1503.4|1521.22|1503.42|1521.4|1503.6|1521.15|1503.35|23
1651439640000|2022-05-01 21:14:00|1521.23|1503.43|1522.79|1504.99|1522.79|1504.99|1521.23|1503.43|26
1651439650000|2022-05-01 21:14:10|1522.8|1505|1522.93|1505.13|1522.93|1505.13|1522.61|1504.81|14
1651439660000|2022-05-01 21:14:20|1522.91|1505.11|1523.18|1505.38|1523.18|1505.38|1522.68|1504.88|15
1651439670000|2022-05-01 21:14:30|1523.13|1505.33|1522.16|1504.36|1523.16|1505.36|1522.13|1504.33|25
1651439680000|2022-05-01 21:14:40|1522.17|1504.37|1522.19|1504.39|1522.37|1504.57|1521.8|1504|21
1651439690000|2022-05-01 21:14:50|1522.29|1504.49|1522.25|1504.45|1522.34|1504.54|1521.99|1504.19|10
1651439700000|2022-05-01 21:15:00|1522.29|1504.49|1523.26|1505.46|1523.37|1505.57|1522.29|1504.49|19
1651439710000|2022-05-01 21:15:10|1523.35|1505.55|1523.37|1505.57|1523.37|1505.57|1523.26|1505.46|9
1651439720000|2022-05-01 21:15:20|1523.35|1505.55|1523.37|1505.57|1523.37|1505.57|1523.26|1505.46|8
1651439750000|2022-05-01 21:15:50|1523.35|1505.55|1523.35|1505.55|1523.4|1505.6|1523.32|1505.52|5
1651439760000|2022-05-01 21:16:00|1523.06|1505.26|1522.06|1504.26|1523.24|1505.44|1521.93|1504.13|30
1651439770000|2022-05-01 21:16:10|1522.05|1504.25|1522.37|1504.57|1522.37|1504.57|1522|1504.2|16
1651439780000|2022-05-01 21:16:20|1522.4|1504.6|1522.4|1504.6|1522.4|1504.6|1522.4|1504.6|1
1651439790000|2022-05-01 21:16:30|1522.33|1504.53|1522.65|1504.85|1522.77|1504.97|1522.22|1504.42|14
1651439800000|2022-05-01 21:16:40|1522.67|1504.87|1523.08|1505.28|1523.08|1505.28|1522.67|1504.87|11
1651439810000|2022-05-01 21:16:50|1523.09|1505.29|1523.17|1505.37|1523.17|1505.37|1522.74|1504.94|11
1651439820000|2022-05-01 21:17:00|1523.19|1505.39|1523.9|1506.1|1523.9|1506.1|1523.15|1505.35|7
1651439840000|2022-05-01 21:17:20|1524.23|1506.43|1524.32|1506.52|1524.32|1506.52|1524|1506.2|13
1651439850000|2022-05-01 21:17:30|1524.41|1506.61|1524.4|1506.6|1524.41|1506.61|1524.29|1506.49|6
1651439870000|2022-05-01 21:17:50|1524.54|1506.74|1525.4|1507.6|1525.4|1507.6|1524.54|1506.74|6
1651439880000|2022-05-01 21:18:00|1525.24|1507.44|1525.4|1507.6|1525.4|1507.6|1525.18|1507.38|5
1651439890000|2022-05-01 21:18:10|1525.23|1507.43|1525.4|1507.6|1525.4|1507.6|1525.23|1507.43|2
1651439900000|2022-05-01 21:18:20|1525.04|1507.24|1525.4|1507.6|1525.4|1507.6|1525.03|1507.23|3
1651439930000|2022-05-01 21:18:50|1525.12|1507.32|1524.9|1507.1|1525.12|1507.32|1524.9|1507.1|2
1651439940000|2022-05-01 21:19:00|1524.85|1507.05|1524.4|1506.6|1524.85|1507.05|1524.33|1506.53|10
1651439950000|2022-05-01 21:19:10|1524.33|1506.53|1523.42|1505.62|1524.4|1506.6|1523.42|1505.62|13
1651439960000|2022-05-01 21:19:20|1523.52|1505.72|1523.4|1505.6|1523.52|1505.72|1523.4|1505.6|2
1651439970000|2022-05-01 21:19:30|1523.39|1505.59|1523.4|1505.6|1523.4|1505.6|1523.38|1505.58|3
1651439980000|2022-05-01 21:19:40|1523.37|1505.57|1524.7|1506.9|1524.7|1506.9|1523.31|1505.51|17
1651439990000|2022-05-01 21:19:50|1525.15|1507.35|1525.21|1507.41|1525.4|1507.6|1525.15|1507.35|3
1651440000000|2022-05-01 21:20:00|1525.26|1507.46|1526.4|1508.6|1526.4|1508.6|1525.26|1507.46|13
1651440010000|2022-05-01 21:20:10|1526.34|1508.54|1526.4|1508.6|1526.4|1508.6|1526.27|1508.47|10
1651440020000|2022-05-01 21:20:20|1526.38|1508.58|1526.4|1508.6|1526.4|1508.6|1526.38|1508.58|2
1651440030000|2022-05-01 21:20:30|1526.39|1508.59|1527.09|1509.29|1527.09|1509.29|1526.39|1508.59|4
1651440040000|2022-05-01 21:20:40|1527.03|1509.23|1526.95|1509.15|1527.03|1509.23|1526.65|1508.85|5
1651440050000|2022-05-01 21:20:50|1526.98|1509.18|1526.98|1509.18|1526.98|1509.18|1526.98|1509.18|1
1651440060000|2022-05-01 21:21:00|1526.92|1509.12|1527.65|1509.85|1527.65|1509.85|1526.92|1509.12|6
1651440070000|2022-05-01 21:21:10|1527.84|1510.04|1527.89|1510.09|1528.08|1510.28|1527.84|1510.04|11
1651440080000|2022-05-01 21:21:20|1527.86|1510.06|1527.79|1509.99|1528.22|1510.42|1527.79|1509.99|8
1651440090000|2022-05-01 21:21:30|1527.8|1510|1527.91|1510.11|1528|1510.2|1527.8|1510|14
1651440100000|2022-05-01 21:21:40|1527.89|1510.09|1528.3|1510.5|1528.3|1510.5|1527.89|1510.09|12
1651440110000|2022-05-01 21:21:50|1528.16|1510.36|1528.4|1510.6|1528.4|1510.6|1527.9|1510.1|16
1651440120000|2022-05-01 21:22:00|1528.38|1510.58|1528.44|1510.64|1529|1511.2|1528.37|1510.57|14
1651440130000|2022-05-01 21:22:10|1528.45|1510.65|1527.5|1509.7|1528.45|1510.65|1527.5|1509.7|22
1651440150000|2022-05-01 21:22:30|1527.44|1509.64|1527.44|1509.64|1527.44|1509.64|1527.44|1509.64|1
1651440160000|2022-05-01 21:22:40|1527.06|1509.26|1527.4|1509.6|1527.4|1509.6|1527.06|1509.26|17
1651440170000|2022-05-01 21:22:50|1527.34|1509.54|1527.36|1509.56|1527.4|1509.6|1527.34|1509.54|3
1651440180000|2022-05-01 21:23:00|1527.4|1509.6|1527.36|1509.56|1527.4|1509.6|1527.32|1509.52|3
1651440190000|2022-05-01 21:23:10|1527.4|1509.6|1527.4|1509.6|1527.4|1509.6|1527.37|1509.57|3
1651440220000|2022-05-01 21:23:40|1527.35|1509.55|1527.35|1509.55|1527.36|1509.56|1527.35|1509.55|3
1651440230000|2022-05-01 21:23:50|1527.3|1509.5|1527.3|1509.5|1527.31|1509.51|1527.3|1509.5|3
1651440240000|2022-05-01 21:24:00|1527.4|1509.6|1527.33|1509.53|1527.4|1509.6|1527.01|1509.21|5
1651440250000|2022-05-01 21:24:10|1527.29|1509.49|1527.41|1509.61|1527.41|1509.61|1527.29|1509.49|3
1651440260000|2022-05-01 21:24:20|1527.25|1509.45|1528.4|1510.6|1528.4|1510.6|1527.25|1509.45|10
1651440270000|2022-05-01 21:24:30|1528.36|1510.56|1528.38|1510.58|1528.38|1510.58|1528.35|1510.55|5
1651440280000|2022-05-01 21:24:40|1528.37|1510.57|1528.4|1510.6|1528.47|1510.67|1528.37|1510.57|5
1651440290000|2022-05-01 21:24:50|1528.31|1510.51|1528.15|1510.35|1528.4|1510.6|1527.77|1509.97|8
1651440300000|2022-05-01 21:25:00|1528.04|1510.24|1527.4|1509.6|1528.28|1510.48|1527.4|1509.6|10
1651440310000|2022-05-01 21:25:10|1527.34|1509.54|1527.4|1509.6|1527.4|1509.6|1527.34|1509.54|5
1651440320000|2022-05-01 21:25:20|1527.38|1509.58|1526.77|1508.97|1527.4|1509.6|1526.77|1508.97|6
1651440330000|2022-05-01 21:25:30|1526.79|1508.99|1526.77|1508.97|1526.79|1508.99|1526.49|1508.69|6
1651440340000|2022-05-01 21:25:40|1526.79|1508.99|1524.65|1506.85|1526.79|1508.99|1524.65|1506.85|9
1651440350000|2022-05-01 21:25:50|1524.43|1506.63|1524.65|1506.85|1524.65|1506.85|1524.43|1506.63|7
1651440360000|2022-05-01 21:26:00|1524.7|1506.9|1526.38|1508.58|1526.39|1508.59|1524.65|1506.85|18
1651440370000|2022-05-01 21:26:10|1526.39|1508.59|1526.47|1508.67|1526.47|1508.67|1526.39|1508.59|8
1651440380000|2022-05-01 21:26:20|1526.45|1508.65|1526.39|1508.59|1526.47|1508.67|1526.39|1508.59|5
1651440390000|2022-05-01 21:26:30|1526.38|1508.58|1526.34|1508.54|1526.42|1508.62|1526.23|1508.43|16
1651440400000|2022-05-01 21:26:40|1526.25|1508.45|1526.4|1508.6|1526.4|1508.6|1526.25|1508.45|7
1651440410000|2022-05-01 21:26:50|1526.31|1508.51|1526.4|1508.6|1526.4|1508.6|1526.31|1508.51|3
1651440420000|2022-05-01 21:27:00|1526.25|1508.45|1526.22|1508.42|1526.4|1508.6|1525.76|1507.96|7
1651440430000|2022-05-01 21:27:10|1526.25|1508.45|1526.12|1508.32|1526.3|1508.5|1525.69|1507.89|9
1651440440000|2022-05-01 21:27:20|1525.72|1507.92|1525.55|1507.75|1525.72|1507.92|1525.51|1507.71|5
1651440450000|2022-05-01 21:27:30|1525.5|1507.7|1525.5|1507.7|1525.5|1507.7|1525.5|1507.7|1
1651440460000|2022-05-01 21:27:40|1525.42|1507.62|1525.42|1507.62|1525.42|1507.62|1525.4|1507.6|3
1651440470000|2022-05-01 21:27:50|1525.43|1507.63|1525.43|1507.63|1525.43|1507.63|1525.43|1507.63|1
1651440480000|2022-05-01 21:28:00|1525.42|1507.62|1525.45|1507.65|1525.45|1507.65|1525.4|1507.6|9
1651440490000|2022-05-01 21:28:10|1525.4|1507.6|1524.4|1506.6|1525.4|1507.6|1524.4|1506.6|13
1651440500000|2022-05-01 21:28:20|1524.42|1506.62|1523.98|1506.18|1524.42|1506.62|1523.93|1506.13|8
1651440510000|2022-05-01 21:28:30|1523.96|1506.16|1524.08|1506.28|1524.08|1506.28|1523.71|1505.91|6
1651440520000|2022-05-01 21:28:40|1523.75|1505.95|1523.49|1505.69|1524.15|1506.35|1523.49|1505.69|15
1651440530000|2022-05-01 21:28:50|1523.66|1505.86|1523.59|1505.79|1523.7|1505.9|1523.48|1505.68|17
1651440540000|2022-05-01 21:29:00|1523.6|1505.8|1523.59|1505.79|1523.6|1505.8|1523.58|1505.78|3
1651440560000|2022-05-01 21:29:20|1523.55|1505.75|1523.53|1505.73|1523.55|1505.75|1523.51|1505.71|13
1651440590000|2022-05-01 21:29:50|1523.55|1505.75|1523.48|1505.68|1523.55|1505.75|1523.48|1505.68|2
1651440600000|2022-05-01 21:30:00|1523.45|1505.65|1523.48|1505.68|1523.48|1505.68|1523.45|1505.65|2
1651440610000|2022-05-01 21:30:10|1523.45|1505.65|1523.48|1505.68|1523.48|1505.68|1523.41|1505.61|4
1651440620000|2022-05-01 21:30:20|1523.47|1505.67|1523.47|1505.67|1523.47|1505.67|1523.47|1505.67|1
1651440630000|2022-05-01 21:30:30|1523.41|1505.61|1523.4|1505.6|1523.47|1505.67|1523.37|1505.57|4
1651440640000|2022-05-01 21:30:40|1523.32|1505.52|1523.4|1505.6|1523.4|1505.6|1523.32|1505.52|2
1651440670000|2022-05-01 21:31:10|1522.95|1505.15|1522.79|1504.99|1522.95|1505.15|1522.79|1504.99|2
1651440680000|2022-05-01 21:31:20|1523.4|1505.6|1523.4|1505.6|1523.4|1505.6|1523.4|1505.6|1
1651440690000|2022-05-01 21:31:30|1523.32|1505.52|1523.35|1505.55|1523.4|1505.6|1523.31|1505.51|6
1651440700000|2022-05-01 21:31:40|1523.4|1505.6|1523.3|1505.5|1523.4|1505.6|1523.23|1505.43|5
1651440710000|2022-05-01 21:31:50|1523.28|1505.48|1522.4|1504.6|1523.32|1505.52|1522.4|1504.6|10
1651440720000|2022-05-01 21:32:00|1522.38|1504.58|1522.4|1504.6|1522.4|1504.6|1522.38|1504.58|2
1651440740000|2022-05-01 21:32:20|1522.37|1504.57|1522.45|1504.65|1522.45|1504.65|1522.37|1504.57|3
1651440750000|2022-05-01 21:32:30|1522.47|1504.67|1522.4|1504.6|1522.47|1504.67|1522.4|1504.6|2
1651440760000|2022-05-01 21:32:40|1522.45|1504.65|1522.4|1504.6|1522.45|1504.65|1522.4|1504.6|2
1651440770000|2022-05-01 21:32:50|1522.45|1504.65|1522.4|1504.6|1522.45|1504.65|1522.4|1504.6|2
1651440780000|2022-05-01 21:33:00|1522.33|1504.53|1522.37|1504.57|1522.4|1504.6|1522.33|1504.53|9
1651440800000|2022-05-01 21:33:20|1522.33|1504.53|1522.4|1504.6|1522.4|1504.6|1522.33|1504.53|5
1651440820000|2022-05-01 21:33:40|1522.32|1504.52|1522.4|1504.6|1522.4|1504.6|1522.32|1504.52|4
1651440830000|2022-05-01 21:33:50|1522.36|1504.56|1522.4|1504.6|1522.4|1504.6|1521.98|1504.18|8
1651440840000|2022-05-01 21:34:00|1522.32|1504.52|1521.91|1504.11|1522.4|1504.6|1521.86|1504.06|16
1651440850000|2022-05-01 21:34:10|1522.35|1504.55|1522.25|1504.45|1522.35|1504.55|1521.89|1504.09|19
1651440860000|2022-05-01 21:34:20|1522.4|1504.6|1522.4|1504.6|1522.4|1504.6|1522.4|1504.6|1
1651440870000|2022-05-01 21:34:30|1522.22|1504.42|1522.15|1504.35|1522.22|1504.42|1522.15|1504.35|5
1651440880000|2022-05-01 21:34:40|1522.12|1504.32|1521.93|1504.13|1522.19|1504.39|1521.77|1503.97|10
1651440890000|2022-05-01 21:34:50|1521.92|1504.12|1521.93|1504.13|1522.1|1504.3|1521.7|1503.9|13
1651440900000|2022-05-01 21:35:00|1521.8|1504|1520.6|1502.8|1522.03|1504.23|1520.55|1502.75|20
1651440910000|2022-05-01 21:35:10|1520.45|1502.65|1519.72|1501.92|1520.45|1502.65|1519.72|1501.92|10
1651440920000|2022-05-01 21:35:20|1519.61|1501.81|1519.56|1501.76|1519.69|1501.89|1519.28|1501.48|13
1651440930000|2022-05-01 21:35:30|1519.44|1501.64|1518.6|1500.8|1519.44|1501.64|1518.59|1500.79|7
1651440940000|2022-05-01 21:35:40|1518.41|1500.61|1518.4|1500.6|1518.5|1500.7|1518.4|1500.6|5
1651440950000|2022-05-01 21:35:50|1518.3|1500.5|1516.6|1498.8|1518.3|1500.5|1516.51|1498.71|18
1651440960000|2022-05-01 21:36:00|1516.55|1498.75|1516.37|1498.57|1516.55|1498.75|1516.37|1498.57|7
1651440970000|2022-05-01 21:36:10|1516.4|1498.6|1515.58|1497.78|1516.4|1498.6|1515.58|1497.78|9
1651440980000|2022-05-01 21:36:20|1515.62|1497.82|1514.65|1496.85|1515.62|1497.82|1514.6|1496.8|9
1651440990000|2022-05-01 21:36:30|1514.64|1496.84|1513.7|1495.9|1514.64|1496.84|1513.69|1495.89|10
1651441000000|2022-05-01 21:36:40|1513.68|1495.88|1512.53|1494.73|1513.68|1495.88|1512.53|1494.73|16
1651441010000|2022-05-01 21:36:50|1512.42|1494.62|1511.68|1493.88|1512.42|1494.62|1511.68|1493.88|12
1651441020000|2022-05-01 21:37:00|1511.67|1493.87|1512.31|1494.51|1512.31|1494.51|1511.47|1493.67|12
1651441030000|2022-05-01 21:37:10|1512.34|1494.54|1513.44|1495.64|1513.74|1495.94|1512.34|1494.54|25
1651441040000|2022-05-01 21:37:20|1513.65|1495.85|1513.43|1495.63|1513.65|1495.85|1513.43|1495.63|6
1651441050000|2022-05-01 21:37:30|1513.44|1495.64|1512.5|1494.7|1513.44|1495.64|1512.5|1494.7|8
1651441060000|2022-05-01 21:37:40|1512.6|1494.8|1512.38|1494.58|1512.6|1494.8|1512.38|1494.58|10
1651441070000|2022-05-01 21:37:50|1512.48|1494.68|1512.52|1494.72|1512.52|1494.72|1512.48|1494.68|2
1651441080000|2022-05-01 21:38:00|1512.5|1494.7|1514.36|1496.56|1514.36|1496.56|1512.5|1494.7|17
1651441090000|2022-05-01 21:38:10|1514.46|1496.66|1516.42|1498.62|1516.43|1498.63|1514.4|1496.6|17
1651441100000|2022-05-01 21:38:20|1516.01|1498.21|1516.4|1498.6|1516.4|1498.6|1515.97|1498.17|3
1651441110000|2022-05-01 21:38:30|1516.03|1498.23|1516.4|1498.6|1516.4|1498.6|1515.55|1497.75|5
1651441120000|2022-05-01 21:38:40|1516.15|1498.35|1515.53|1497.73|1516.15|1498.35|1515.4|1497.6|6
1651441130000|2022-05-01 21:38:50|1515.5|1497.7|1515.4|1497.6|1515.57|1497.77|1515|1497.2|13
1651441140000|2022-05-01 21:39:00|1515.43|1497.63|1515.42|1497.62|1515.43|1497.63|1515.4|1497.6|3
1651441150000|2022-05-01 21:39:10|1515.41|1497.61|1515.4|1497.6|1515.42|1497.62|1515.4|1497.6|5
1651441160000|2022-05-01 21:39:20|1515.58|1497.78|1515.75|1497.95|1515.75|1497.95|1515.58|1497.78|2
1651441170000|2022-05-01 21:39:30|1515.92|1498.12|1516.4|1498.6|1516.4|1498.6|1515.9|1498.1|4
1651441180000|2022-05-01 21:39:40|1516.13|1498.33|1516.4|1498.6|1516.4|1498.6|1516.13|1498.33|2
1651441190000|2022-05-01 21:39:50|1516.19|1498.39|1516.4|1498.6|1516.4|1498.6|1516.08|1498.28|4
1651441200000|2022-05-01 21:40:00|1516.23|1498.43|1516.16|1498.36|1516.4|1498.6|1516.16|1498.36|4
1651441210000|2022-05-01 21:40:10|1516.07|1498.27|1515.94|1498.14|1516.4|1498.6|1515.94|1498.14|3
1651441220000|2022-05-01 21:40:20|1515.95|1498.15|1515.9|1498.1|1515.95|1498.15|1515.82|1498.02|4
1651441230000|2022-05-01 21:40:30|1515.91|1498.11|1515.95|1498.15|1515.95|1498.15|1515.91|1498.11|2
1651441240000|2022-05-01 21:40:40|1515.7|1497.9|1515.7|1497.9|1515.7|1497.9|1515.7|1497.9|1
1651441250000|2022-05-01 21:40:50|1515.83|1498.03|1515.9|1498.1|1515.95|1498.15|1515.8|1498|5
1651441260000|2022-05-01 21:41:00|1515.74|1497.94|1515.92|1498.12|1515.92|1498.12|1515.74|1497.94|3
1651441270000|2022-05-01 21:41:10|1515.95|1498.15|1515.95|1498.15|1515.95|1498.15|1515.95|1498.15|1
1651441300000|2022-05-01 21:41:40|1516.4|1498.6|1516.4|1498.6|1516.4|1498.6|1516.17|1498.37|5
1651441320000|2022-05-01 21:42:00|1516.19|1498.39|1516.4|1498.6|1516.4|1498.6|1516.19|1498.39|2
1651441340000|2022-05-01 21:42:20|1516.34|1498.54|1516.34|1498.54|1516.4|1498.6|1516.29|1498.49|4
1651441350000|2022-05-01 21:42:30|1516.4|1498.6|1516.38|1498.58|1516.4|1498.6|1516.34|1498.54|5
1651441360000|2022-05-01 21:42:40|1516.62|1498.82|1516.44|1498.64|1516.65|1498.85|1516.43|1498.63|5
1651441370000|2022-05-01 21:42:50|1516.65|1498.85|1516.4|1498.6|1516.65|1498.85|1516.4|1498.6|4
1651441380000|2022-05-01 21:43:00|1516.45|1498.65|1516.4|1498.6|1516.65|1498.85|1516.4|1498.6|4
1651441390000|2022-05-01 21:43:10|1516.38|1498.58|1516.96|1499.16|1516.96|1499.16|1516.38|1498.58|6
1651441400000|2022-05-01 21:43:20|1516.97|1499.17|1517.25|1499.45|1517.26|1499.46|1516.83|1499.03|12
1651441410000|2022-05-01 21:43:30|1517.31|1499.51|1518.2|1500.4|1518.29|1500.49|1517.01|1499.21|12
1651441420000|2022-05-01 21:43:40|1518.15|1500.35|1517.92|1500.12|1518.15|1500.35|1517.92|1500.12|2
1651441430000|2022-05-01 21:43:50|1518.15|1500.35|1518|1500.2|1518.28|1500.48|1517.96|1500.16|6
1651441440000|2022-05-01 21:44:00|1517.75|1499.95|1518.4|1500.6|1518.4|1500.6|1517.75|1499.95|7
1651441450000|2022-05-01 21:44:10|1518.45|1500.65|1518.4|1500.6|1518.5|1500.7|1518.4|1500.6|4
1651441470000|2022-05-01 21:44:30|1518.54|1500.74|1518.6|1500.8|1518.6|1500.8|1518.54|1500.74|5
1651441490000|2022-05-01 21:44:50|1518.69|1500.89|1518.4|1500.6|1518.7|1500.9|1518.4|1500.6|4
1651441500000|2022-05-01 21:45:00|1518.56|1500.76|1518.6|1500.8|1518.6|1500.8|1518.56|1500.76|2
1651441510000|2022-05-01 21:45:10|1518.43|1500.63|1518.5|1500.7|1518.5|1500.7|1518.39|1500.59|3
1651441530000|2022-05-01 21:45:30|1518.43|1500.63|1518.5|1500.7|1518.5|1500.7|1518.43|1500.63|2
1651441540000|2022-05-01 21:45:40|1518.47|1500.67|1518.4|1500.6|1518.47|1500.67|1518.36|1500.56|4
1651441550000|2022-05-01 21:45:50|1518.36|1500.56|1518.4|1500.6|1518.4|1500.6|1518.36|1500.56|2
1651441560000|2022-05-01 21:46:00|1518.35|1500.55|1518.4|1500.6|1518.4|1500.6|1518.32|1500.52|3
1651441570000|2022-05-01 21:46:10|1518.51|1500.71|1518.6|1500.8|1518.6|1500.8|1518.51|1500.71|2
1651441580000|2022-05-01 21:46:20|1518.58|1500.78|1518.8|1501|1518.8|1501|1518.58|1500.78|4
1651441590000|2022-05-01 21:46:30|1518.9|1501.1|1519.75|1501.95|1520.4|1502.6|1518.9|1501.1|21
1651441600000|2022-05-01 21:46:40|1520.21|1502.41|1520.4|1502.6|1520.4|1502.6|1520.06|1502.26|6
1651441610000|2022-05-01 21:46:50|1520.51|1502.71|1521.84|1504.04|1522.4|1504.6|1520.51|1502.71|9
1651441620000|2022-05-01 21:47:00|1521.4|1503.6|1520.3|1502.5|1521.4|1503.6|1520.28|1502.48|24
1651441630000|2022-05-01 21:47:10|1520.37|1502.57|1520.38|1502.58|1520.4|1502.6|1520.15|1502.35|14
1651441640000|2022-05-01 21:47:20|1520.37|1502.57|1520.45|1502.65|1520.45|1502.65|1520.35|1502.55|6
1651441650000|2022-05-01 21:47:30|1520.4|1502.6|1520.55|1502.75|1520.55|1502.75|1520.38|1502.58|5
1651441660000|2022-05-01 21:47:40|1520.51|1502.71|1520.55|1502.75|1520.55|1502.75|1520.51|1502.71|2
1651441670000|2022-05-01 21:47:50|1520.8|1503|1520.5|1502.7|1520.8|1503|1520.5|1502.7|4
1651441680000|2022-05-01 21:48:00|1520.54|1502.74|1520.95|1503.15|1521|1503.2|1520.54|1502.74|12
1651441700000|2022-05-01 21:48:20|1521.01|1503.21|1520.95|1503.15|1521.01|1503.21|1520.62|1502.82|3
1651441710000|2022-05-01 21:48:30|1520.66|1502.86|1520.96|1503.16|1521.12|1503.32|1520.62|1502.82|7
1651441720000|2022-05-01 21:48:40|1521.12|1503.32|1520.62|1502.82|1521.12|1503.32|1520.62|1502.82|4
1651441730000|2022-05-01 21:48:50|1520.95|1503.15|1520.98|1503.18|1520.98|1503.18|1520.92|1503.12|4
1651441740000|2022-05-01 21:49:00|1520.79|1502.99|1521.12|1503.32|1521.12|1503.32|1520.79|1502.99|2
1651441750000|2022-05-01 21:49:10|1521.01|1503.21|1521|1503.2|1521.16|1503.36|1520.62|1502.82|5
1651441760000|2022-05-01 21:49:20|1521.08|1503.28|1521.4|1503.6|1521.4|1503.6|1521.08|1503.28|4
1651441770000|2022-05-01 21:49:30|1521.5|1503.7|1521.4|1503.6|1521.5|1503.7|1521.4|1503.6|2
1651441780000|2022-05-01 21:49:40|1521.5|1503.7|1522.34|1504.54|1522.4|1504.6|1521.5|1503.7|7
1651441790000|2022-05-01 21:49:50|1522.54|1504.74|1523.24|1505.44|1523.4|1505.6|1522.54|1504.74|10
1651441800000|2022-05-01 21:50:00|1523.3|1505.5|1522.95|1505.15|1523.3|1505.5|1522.69|1504.89|13
1651441810000|2022-05-01 21:50:10|1522.85|1505.05|1522.85|1505.05|1522.85|1505.05|1522.85|1505.05|1
1651441830000|2022-05-01 21:50:30|1522.55|1504.75|1522.4|1504.6|1522.85|1505.05|1522.3|1504.5|8
1651441840000|2022-05-01 21:50:40|1522.39|1504.59|1522.48|1504.68|1522.49|1504.69|1522.39|1504.59|5
1651441850000|2022-05-01 21:50:50|1522.46|1504.66|1522.47|1504.67|1522.48|1504.68|1522.45|1504.65|5
1651441860000|2022-05-01 21:51:00|1522.49|1504.69|1523.36|1505.56|1523.37|1505.57|1522.49|1504.69|23
1651441870000|2022-05-01 21:51:10|1523.37|1505.57|1523.45|1505.65|1523.52|1505.72|1523.37|1505.57|7
1651441910000|2022-05-01 21:51:50|1523.65|1505.85|1523.78|1505.98|1523.78|1505.98|1523.5|1505.7|7
1651441920000|2022-05-01 21:52:00|1523.8|1506|1523.76|1505.96|1524.19|1506.39|1523.73|1505.93|11
1651441930000|2022-05-01 21:52:10|1524.32|1506.52|1523.85|1506.05|1524.32|1506.52|1523.85|1506.05|7
1651441940000|2022-05-01 21:52:20|1523.75|1505.95|1523.68|1505.88|1523.75|1505.95|1523.68|1505.88|3
1651441950000|2022-05-01 21:52:30|1523.7|1505.9|1523.62|1505.82|1523.7|1505.9|1523.5|1505.7|8
1651441960000|2022-05-01 21:52:40|1523.56|1505.76|1523.56|1505.76|1523.6|1505.8|1523.49|1505.69|9
1651441970000|2022-05-01 21:52:50|1523.66|1505.86|1523.52|1505.72|1523.66|1505.86|1523.5|1505.7|4
1651441980000|2022-05-01 21:53:00|1523.5|1505.7|1524.2|1506.4|1524.2|1506.4|1523.49|1505.69|14
1651441990000|2022-05-01 21:53:10|1524.18|1506.38|1523.55|1505.75|1524.19|1506.39|1523.55|1505.75|10
1651442000000|2022-05-01 21:53:20|1523.74|1505.94|1523.55|1505.75|1523.75|1505.95|1523.51|1505.71|5
1651442010000|2022-05-01 21:53:30|1523.52|1505.72|1523.52|1505.72|1523.55|1505.75|1523.52|1505.72|6
1651442020000|2022-05-01 21:53:40|1523.54|1505.74|1523.5|1505.7|1523.54|1505.74|1523.48|1505.68|4
1651442030000|2022-05-01 21:53:50|1523.48|1505.68|1523.61|1505.81|1523.61|1505.81|1523.48|1505.68|8
1651442040000|2022-05-01 21:54:00|1523.89|1506.09|1523.85|1506.05|1523.89|1506.09|1523.68|1505.88|6
1651442050000|2022-05-01 21:54:10|1523.45|1505.65|1523.28|1505.48|1523.45|1505.65|1523.16|1505.36|14
1651442060000|2022-05-01 21:54:20|1523.29|1505.49|1523.3|1505.5|1523.32|1505.52|1522.92|1505.12|12
1651442070000|2022-05-01 21:54:30|1523.23|1505.43|1523.17|1505.37|1523.23|1505.43|1523.11|1505.31|7
1651442090000|2022-05-01 21:54:50|1523.32|1505.52|1523.12|1505.32|1523.33|1505.53|1522.87|1505.07|6
1651442100000|2022-05-01 21:55:00|1523.11|1505.31|1523.02|1505.22|1523.11|1505.31|1523.01|1505.21|7
1651442110000|2022-05-01 21:55:10|1523.19|1505.39|1523.72|1505.92|1524.27|1506.47|1523.19|1505.39|17
1651442120000|2022-05-01 21:55:20|1524.2|1506.4|1524.15|1506.35|1524.2|1506.4|1523.72|1505.92|5
1651442130000|2022-05-01 21:55:30|1524.25|1506.45|1524.4|1506.6|1524.4|1506.6|1524.25|1506.45|2
1651442140000|2022-05-01 21:55:40|1524.5|1506.7|1524.4|1506.6|1524.5|1506.7|1524.29|1506.49|5
1651442160000|2022-05-01 21:56:00|1524.33|1506.53|1524.4|1506.6|1524.4|1506.6|1524.33|1506.53|2
1651442170000|2022-05-01 21:56:10|1524.16|1506.36|1524.4|1506.6|1524.4|1506.6|1523.8|1506|8
1651442180000|2022-05-01 21:56:20|1524.18|1506.38|1524.4|1506.6|1524.4|1506.6|1524.18|1506.38|5
1651442190000|2022-05-01 21:56:30|1524.3|1506.5|1524.3|1506.5|1524.3|1506.5|1524.22|1506.42|4
1651442200000|2022-05-01 21:56:40|1524.17|1506.37|1523.52|1505.72|1524.17|1506.37|1523.5|1505.7|10
1651442210000|2022-05-01 21:56:50|1523.7|1505.9|1524.4|1506.6|1524.4|1506.6|1523.63|1505.83|7
1651442220000|2022-05-01 21:57:00|1524.38|1506.58|1524.4|1506.6|1524.4|1506.6|1524.21|1506.41|4
1651442230000|2022-05-01 21:57:10|1524.21|1506.41|1524.2|1506.4|1524.21|1506.41|1523.71|1505.91|4
1651442240000|2022-05-01 21:57:20|1524.14|1506.34|1524.4|1506.6|1524.4|1506.6|1523.68|1505.88|15
1651442250000|2022-05-01 21:57:30|1524.3|1506.5|1524.36|1506.56|1524.4|1506.6|1524.29|1506.49|6
1651442260000|2022-05-01 21:57:40|1524.35|1506.55|1524.39|1506.59|1524.39|1506.59|1524.35|1506.55|2
1651442270000|2022-05-01 21:57:50|1524.4|1506.6|1524.4|1506.6|1524.4|1506.6|1524.4|1506.6|1
1651442280000|2022-05-01 21:58:00|1524.31|1506.51|1524.4|1506.6|1524.4|1506.6|1524.31|1506.51|2
1651442300000|2022-05-01 21:58:20|1524.29|1506.49|1524.4|1506.6|1524.4|1506.6|1524.29|1506.49|3
1651442310000|2022-05-01 21:58:30|1524.31|1506.51|1523.81|1506.01|1524.4|1506.6|1523.81|1506.01|11
1651442320000|2022-05-01 21:58:40|1523.79|1505.99|1522.47|1504.67|1523.79|1505.99|1522.44|1504.64|16
1651442330000|2022-05-01 21:58:50|1522.44|1504.64|1520.42|1502.62|1522.44|1504.64|1520.4|1502.6|22
1651442340000|2022-05-01 21:59:00|1520.3|1502.5|1522.2|1504.4|1522.35|1504.55|1520.3|1502.5|22
1651442350000|2022-05-01 21:59:10|1522.21|1504.41|1522.35|1504.55|1522.35|1504.55|1522.16|1504.36|6
1651442370000|2022-05-01 21:59:30|1522.27|1504.47|1522.4|1504.6|1522.4|1504.6|1522.27|1504.47|4
1651442400000|2022-05-01 22:00:00|1522.5|1504.7|1522.28|1504.48|1522.55|1504.75|1522.24|1504.44|6
1651442410000|2022-05-01 22:00:10|1522.25|1504.45|1522.16|1504.36|1522.49|1504.69|1521.68|1503.88|17
1651442420000|2022-05-01 22:00:20|1522.29|1504.49|1521.54|1503.74|1522.36|1504.56|1521.33|1503.53|16
1651442430000|2022-05-01 22:00:30|1521.47|1503.67|1522.19|1504.39|1522.19|1504.39|1520.6|1502.8|23
1651442440000|2022-05-01 22:00:40|1522.09|1504.29|1526.4|1508.6|1526.41|1508.61|1522.09|1504.29|24
1651442450000|2022-05-01 22:00:50|1526.5|1508.7|1528.4|1510.6|1528.4|1510.6|1526.5|1508.7|9
1651442460000|2022-05-01 22:01:00|1528.37|1510.57|1529.95|1512.15|1530.4|1512.6|1528.37|1510.57|18
1651442470000|2022-05-01 22:01:10|1529.91|1512.11|1529.22|1511.42|1530.2|1512.4|1529.22|1511.42|14
1651442480000|2022-05-01 22:01:20|1529.21|1511.41|1528.98|1511.18|1529.5|1511.7|1528.19|1510.39|21
1651442490000|2022-05-01 22:01:30|1529.09|1511.29|1530.04|1512.24|1530.04|1512.24|1528.8|1511|20
1651442500000|2022-05-01 22:01:40|1530.09|1512.29|1531.4|1513.6|1531.4|1513.6|1530.09|1512.29|10
1651442510000|2022-05-01 22:01:50|1531.29|1513.49|1530.4|1512.6|1531.4|1513.6|1530.4|1512.6|9
1651442520000|2022-05-01 22:02:00|1530.33|1512.53|1530.23|1512.43|1530.35|1512.55|1529.66|1511.86|21
1651442530000|2022-05-01 22:02:10|1530.24|1512.44|1530.4|1512.6|1530.4|1512.6|1529.83|1512.03|7
1651442540000|2022-05-01 22:02:20|1530.42|1512.62|1530.44|1512.64|1530.51|1512.71|1530.4|1512.6|9
1651442550000|2022-05-01 22:02:30|1530.4|1512.6|1530.4|1512.6|1530.4|1512.6|1530.4|1512.6|1
1651442560000|2022-05-01 22:02:40|1530.32|1512.52|1530.4|1512.6|1530.4|1512.6|1530.32|1512.52|4
1651442570000|2022-05-01 22:02:50|1530.52|1512.72|1530.4|1512.6|1530.52|1512.72|1530.4|1512.6|2
1651442580000|2022-05-01 22:03:00|1530.85|1513.05|1530.9|1513.1|1531|1513.2|1530.85|1513.05|4
1651442590000|2022-05-01 22:03:10|1530.55|1512.75|1530.4|1512.6|1530.55|1512.75|1530.4|1512.6|2
1651442600000|2022-05-01 22:03:20|1530.5|1512.7|1533.4|1515.6|1533.4|1515.6|1530.5|1512.7|14
1651442610000|2022-05-01 22:03:30|1533.15|1515.35|1532.32|1514.52|1533.15|1515.35|1532.22|1514.42|11
1651442620000|2022-05-01 22:03:40|1532.13|1514.33|1532.38|1514.58|1532.38|1514.58|1531.4|1513.6|16
1651442630000|2022-05-01 22:03:50|1532.34|1514.54|1532.39|1514.59|1532.39|1514.59|1532.31|1514.51|3
1651442640000|2022-05-01 22:04:00|1532.38|1514.58|1533.4|1515.6|1533.4|1515.6|1532.38|1514.58|8
1651442650000|2022-05-01 22:04:10|1533.31|1515.51|1533.65|1515.85|1533.65|1515.85|1533.31|1515.51|4
1651442660000|2022-05-01 22:04:20|1533.59|1515.79|1533.84|1516.04|1534.4|1516.6|1533.4|1515.6|16
1651442670000|2022-05-01 22:04:30|1533.87|1516.07|1533.84|1516.04|1533.87|1516.07|1533.68|1515.88|3
1651442680000|2022-05-01 22:04:40|1533.75|1515.95|1533.42|1515.62|1533.84|1516.04|1533.24|1515.44|14
1651442690000|2022-05-01 22:04:50|1533.37|1515.57|1532.43|1514.63|1533.37|1515.57|1532.43|1514.63|11
1651442700000|2022-05-01 22:05:00|1532.42|1514.62|1532.45|1514.65|1532.45|1514.65|1532.37|1514.57|5
1651442710000|2022-05-01 22:05:10|1532.64|1514.84|1532.4|1514.6|1532.65|1514.85|1532.33|1514.53|14
1651442720000|2022-05-01 22:05:20|1532.62|1514.82|1532.65|1514.85|1532.65|1514.85|1532.62|1514.82|2
1651442740000|2022-05-01 22:05:40|1532.64|1514.84|1532.63|1514.83|1532.64|1514.84|1532.63|1514.83|2
1651442750000|2022-05-01 22:05:50|1532.48|1514.68|1532.49|1514.69|1532.7|1514.9|1532.48|1514.68|12
1651442760000|2022-05-01 22:06:00|1532.48|1514.68|1532.25|1514.45|1532.68|1514.88|1532.13|1514.33|13
1651442770000|2022-05-01 22:06:10|1532.24|1514.44|1533.49|1515.69|1533.49|1515.69|1532|1514.2|23
1651442780000|2022-05-01 22:06:20|1533.77|1515.97|1532.6|1514.8|1534.25|1516.45|1532.6|1514.8|17
1651442790000|2022-05-01 22:06:30|1533.25|1515.45|1533.36|1515.56|1533.98|1516.18|1533.25|1515.45|16
1651442800000|2022-05-01 22:06:40|1533.71|1515.91|1533.4|1515.6|1533.75|1515.95|1533.4|1515.6|7
1651442810000|2022-05-01 22:06:50|1533.6|1515.8|1533.4|1515.6|1533.65|1515.85|1533.31|1515.51|11
1651442820000|2022-05-01 22:07:00|1533.36|1515.56|1533.35|1515.55|1533.36|1515.56|1533.31|1515.51|9
1651442830000|2022-05-01 22:07:10|1533.31|1515.51|1533.35|1515.55|1533.36|1515.56|1532.61|1514.81|19
1651442840000|2022-05-01 22:07:20|1533.32|1515.52|1533.34|1515.54|1533.4|1515.6|1533.15|1515.35|11
1651442850000|2022-05-01 22:07:30|1533.4|1515.6|1534.12|1516.32|1534.12|1516.32|1533.4|1515.6|8
1651442870000|2022-05-01 22:07:50|1534.01|1516.21|1534.09|1516.29|1534.15|1516.35|1533.85|1516.05|8
1651442880000|2022-05-01 22:08:00|1534.11|1516.31|1534.09|1516.29|1534.4|1516.6|1533.9|1516.1|10
1651442890000|2022-05-01 22:08:10|1534.4|1516.6|1534.93|1517.13|1535.03|1517.23|1534.12|1516.32|11
1651442900000|2022-05-01 22:08:20|1535.02|1517.22|1535.4|1517.6|1535.4|1517.6|1535.02|1517.22|10
1651442920000|2022-05-01 22:08:40|1535.41|1517.61|1535.06|1517.26|1535.41|1517.61|1535.06|1517.26|11
1651442930000|2022-05-01 22:08:50|1535.19|1517.39|1535.4|1517.6|1535.4|1517.6|1535.19|1517.39|6
1651442940000|2022-05-01 22:09:00|1535.65|1517.85|1535.77|1517.97|1536.2|1518.4|1535.65|1517.85|10
1651442950000|2022-05-01 22:09:10|1536.02|1518.22|1536.4|1518.6|1536.84|1519.04|1536.02|1518.22|13
1651442960000|2022-05-01 22:09:20|1536.36|1518.56|1536.4|1518.6|1536.4|1518.6|1536.36|1518.56|2
1651442970000|2022-05-01 22:09:30|1536.49|1518.69|1536.4|1518.6|1536.49|1518.69|1536.4|1518.6|5
1651442980000|2022-05-01 22:09:40|1536.45|1518.65|1536.4|1518.6|1536.45|1518.65|1536.4|1518.6|2
1651442990000|2022-05-01 22:09:50|1536.33|1518.53|1535.67|1517.87|1536.4|1518.6|1535.64|1517.84|5
1651443000000|2022-05-01 22:10:00|1535.63|1517.83|1535.4|1517.6|1536|1518.2|1535.4|1517.6|10
1651443010000|2022-05-01 22:10:10|1535.73|1517.93|1536.4|1518.6|1536.4|1518.6|1535.47|1517.67|6
1651443020000|2022-05-01 22:10:20|1536.43|1518.63|1536.4|1518.6|1536.51|1518.71|1536.38|1518.58|4
1651443030000|2022-05-01 22:10:30|1536.45|1518.65|1536.4|1518.6|1536.45|1518.65|1536.4|1518.6|3
1651443040000|2022-05-01 22:10:40|1536.44|1518.64|1537.4|1519.6|1537.4|1519.6|1536.39|1518.59|9
1651443050000|2022-05-01 22:10:50|1537.34|1519.54|1538.4|1520.6|1538.4|1520.6|1537.34|1519.54|12
1651443060000|2022-05-01 22:11:00|1538.37|1520.57|1539.4|1521.6|1539.4|1521.6|1538.32|1520.52|8
1651443070000|2022-05-01 22:11:10|1539.41|1521.61|1539.85|1522.05|1540.4|1522.6|1539.41|1521.61|8
1651443080000|2022-05-01 22:11:20|1540.07|1522.27|1540.4|1522.6|1540.59|1522.79|1539.84|1522.04|11
1651443090000|2022-05-01 22:11:30|1540.62|1522.82|1541.9|1524.1|1542.4|1524.6|1540.62|1522.82|15
1651443100000|2022-05-01 22:11:40|1542.15|1524.35|1542.4|1524.6|1542.4|1524.6|1541.6|1523.8|16
1651443110000|2022-05-01 22:11:50|1542.6|1524.8|1542.41|1524.61|1542.6|1524.8|1542.41|1524.61|6
1651443120000|2022-05-01 22:12:00|1542.4|1524.6|1541.4|1523.6|1542.41|1524.61|1541.4|1523.6|19
1651443130000|2022-05-01 22:12:10|1541.24|1523.44|1540.4|1522.6|1541.47|1523.67|1540.4|1522.6|18
1651443140000|2022-05-01 22:12:20|1540.49|1522.69|1539.34|1521.54|1541.03|1523.23|1539.3|1521.5|19
1651443150000|2022-05-01 22:12:30|1539.31|1521.51|1540.31|1522.51|1540.44|1522.64|1539.31|1521.51|22
1651443160000|2022-05-01 22:12:40|1540.28|1522.48|1540.4|1522.6|1540.4|1522.6|1539.8|1522|8
1651443170000|2022-05-01 22:12:50|1540.38|1522.58|1540.36|1522.56|1540.4|1522.6|1540.34|1522.54|4
1651443180000|2022-05-01 22:13:00|1540.4|1522.6|1540.4|1522.6|1540.4|1522.6|1540.34|1522.54|6
1651443190000|2022-05-01 22:13:10|1540.42|1522.62|1540.4|1522.6|1540.42|1522.62|1540.4|1522.6|2
1651443200000|2022-05-01 22:13:20|1540.45|1522.65|1540.4|1522.6|1540.45|1522.65|1540.4|1522.6|3
1651443210000|2022-05-01 22:13:30|1540.41|1522.61|1540.57|1522.77|1540.57|1522.77|1540.4|1522.6|4
1651443220000|2022-05-01 22:13:40|1541.04|1523.24|1542.46|1524.66|1542.49|1524.69|1541.02|1523.22|12
1651443230000|2022-05-01 22:13:50|1542.49|1524.69|1542.4|1524.6|1542.49|1524.69|1542.4|1524.6|2
1651443240000|2022-05-01 22:14:00|1542.45|1524.65|1542.4|1524.6|1542.49|1524.69|1542.4|1524.6|4
1651443250000|2022-05-01 22:14:10|1542.48|1524.68|1542.42|1524.62|1542.48|1524.68|1542.24|1524.44|7
1651443260000|2022-05-01 22:14:20|1542.4|1524.6|1542.4|1524.6|1542.4|1524.6|1542.4|1524.6|1
1651443270000|2022-05-01 22:14:30|1542.75|1524.95|1542.75|1524.95|1542.75|1524.95|1542.75|1524.95|1
1651443280000|2022-05-01 22:14:40|1542.36|1524.56|1541.79|1523.99|1542.4|1524.6|1541.79|1523.99|9
1651443290000|2022-05-01 22:14:50|1541.74|1523.94|1542.7|1524.9|1542.7|1524.9|1541.72|1523.92|20
1651443300000|2022-05-01 22:15:00|1543.15|1525.35|1542.47|1524.67|1543.4|1525.6|1542.47|1524.67|8
1651443310000|2022-05-01 22:15:10|1542.49|1524.69|1541.75|1523.95|1542.6|1524.8|1541.75|1523.95|13
1651443320000|2022-05-01 22:15:20|1541.54|1523.74|1541.92|1524.12|1541.92|1524.12|1541.26|1523.46|17
1651443330000|2022-05-01 22:15:30|1541.91|1524.11|1541.8|1524|1542.32|1524.52|1541.75|1523.95|14
1651443340000|2022-05-01 22:15:40|1541.75|1523.95|1541.47|1523.67|1541.75|1523.95|1541.36|1523.56|5
1651443350000|2022-05-01 22:15:50|1541.37|1523.57|1541.4|1523.6|1541.4|1523.6|1541.26|1523.46|9
1651443360000|2022-05-01 22:16:00|1541.37|1523.57|1541.65|1523.85|1541.65|1523.85|1541.36|1523.56|14
1651443370000|2022-05-01 22:16:10|1541.43|1523.63|1541.77|1523.97|1541.78|1523.98|1541.43|1523.63|10
1651443380000|2022-05-01 22:16:20|1541.78|1523.98|1542.1|1524.3|1542.1|1524.3|1541.78|1523.98|5
1651443390000|2022-05-01 22:16:30|1541.93|1524.13|1541.76|1523.96|1542.07|1524.27|1541.76|1523.96|10
1651443400000|2022-05-01 22:16:40|1541.72|1523.92|1541.44|1523.64|1541.95|1524.15|1541.27|1523.47|19
1651443410000|2022-05-01 22:16:50|1541.48|1523.68|1541.31|1523.51|1541.48|1523.68|1541.28|1523.48|13
1651443420000|2022-05-01 22:17:00|1541.23|1523.43|1541.32|1523.52|1541.32|1523.52|1540.74|1522.94|14
1651443430000|2022-05-01 22:17:10|1541.3|1523.5|1540.3|1522.5|1541.4|1523.6|1540.3|1522.5|29
1651443440000|2022-05-01 22:17:20|1540.32|1522.52|1540.14|1522.34|1540.43|1522.63|1540.14|1522.34|21
1651443450000|2022-05-01 22:17:30|1540.19|1522.39|1539.37|1521.57|1540.4|1522.6|1539.29|1521.49|16
1651443460000|2022-05-01 22:17:40|1538.82|1521.02|1538.19|1520.39|1538.82|1521.02|1537.6|1519.8|20
1651443470000|2022-05-01 22:17:50|1538.18|1520.38|1539.96|1522.16|1539.97|1522.17|1538.16|1520.36|29
1651443480000|2022-05-01 22:18:00|1540|1522.2|1539.7|1521.9|1540.21|1522.41|1539.7|1521.9|19
1651443490000|2022-05-01 22:18:10|1539.43|1521.63|1538.49|1520.69|1539.43|1521.63|1538.47|1520.67|16
1651443500000|2022-05-01 22:18:20|1538.54|1520.74|1538.65|1520.85|1538.65|1520.85|1538.49|1520.69|6
1651443510000|2022-05-01 22:18:30|1538.47|1520.67|1539.34|1521.54|1539.34|1521.54|1538.47|1520.67|15
1651443520000|2022-05-01 22:18:40|1539.33|1521.53|1539.37|1521.57|1539.4|1521.6|1539.32|1521.52|10
1651443530000|2022-05-01 22:18:50|1539.36|1521.56|1539.4|1521.6|1539.4|1521.6|1539.05|1521.25|8
1651443540000|2022-05-01 22:19:00|1539.41|1521.61|1539.55|1521.75|1539.55|1521.75|1539.36|1521.56|6
1651443550000|2022-05-01 22:19:10|1539.37|1521.57|1539.4|1521.6|1539.4|1521.6|1539.35|1521.55|3
1651443570000|2022-05-01 22:19:30|1539.19|1521.39|1539.3|1521.5|1539.3|1521.5|1539.18|1521.38|3
1651443580000|2022-05-01 22:19:40|1539.28|1521.48|1538.55|1520.75|1539.28|1521.48|1538.5|1520.7|8
1651443590000|2022-05-01 22:19:50|1538.41|1520.61|1538.4|1520.6|1538.41|1520.61|1538.4|1520.6|2
1651443600000|2022-05-01 22:20:00|1538.41|1520.61|1538.4|1520.6|1538.41|1520.61|1538.38|1520.58|4
1651443610000|2022-05-01 22:20:10|1538.38|1520.58|1538.4|1520.6|1538.46|1520.66|1538.38|1520.58|12
1651443620000|2022-05-01 22:20:20|1538.5|1520.7|1538.44|1520.64|1538.5|1520.7|1538.38|1520.58|5
1651443630000|2022-05-01 22:20:30|1538.49|1520.69|1538.56|1520.76|1538.65|1520.85|1538.41|1520.61|16
1651443640000|2022-05-01 22:20:40|1538.59|1520.79|1538.59|1520.79|1538.62|1520.82|1538.57|1520.77|6
1651443650000|2022-05-01 22:20:50|1538.58|1520.78|1538.42|1520.62|1538.59|1520.79|1538.13|1520.33|12
1651443660000|2022-05-01 22:21:00|1538.4|1520.6|1537.5|1519.7|1538.4|1520.6|1537.5|1519.7|10
1651443670000|2022-05-01 22:21:10|1537.4|1519.6|1537.28|1519.48|1537.5|1519.7|1537.14|1519.34|15
1651443680000|2022-05-01 22:21:20|1537.29|1519.49|1537.42|1519.62|1537.44|1519.64|1537.27|1519.47|14
1651443690000|2022-05-01 22:21:30|1537.4|1519.6|1538.89|1521.09|1538.93|1521.13|1537.4|1519.6|30
1651443700000|2022-05-01 22:21:40|1538.72|1520.92|1538.99|1521.19|1538.99|1521.19|1538.7|1520.9|5
1651443710000|2022-05-01 22:21:50|1538.89|1521.09|1538.96|1521.16|1538.96|1521.16|1538.6|1520.8|9
1651443720000|2022-05-01 22:22:00|1538.93|1521.13|1538.4|1520.6|1538.93|1521.13|1538.4|1520.6|10
1651443730000|2022-05-01 22:22:10|1538.35|1520.55|1538.33|1520.53|1538.4|1520.6|1538.27|1520.47|6
1651443740000|2022-05-01 22:22:20|1538.4|1520.6|1537.4|1519.6|1538.4|1520.6|1537.4|1519.6|17
1651443750000|2022-05-01 22:22:30|1537.33|1519.53|1537.25|1519.45|1537.33|1519.53|1537.25|1519.45|4
1651443760000|2022-05-01 22:22:40|1537.26|1519.46|1537.06|1519.26|1537.26|1519.46|1536.5|1518.7|19
1651443770000|2022-05-01 22:22:50|1537.18|1519.38|1537.2|1519.4|1537.36|1519.56|1537.18|1519.38|10
1651443780000|2022-05-01 22:23:00|1537.19|1519.39|1536.65|1518.85|1537.4|1519.6|1536.65|1518.85|14
1651443790000|2022-05-01 22:23:10|1536.52|1518.72|1534.88|1517.08|1536.65|1518.85|1534.88|1517.08|23
1651443800000|2022-05-01 22:23:20|1534.87|1517.07|1534.2|1516.4|1534.87|1517.07|1534.18|1516.38|20
1651443810000|2022-05-01 22:23:30|1534.33|1516.53|1533.7|1515.9|1534.43|1516.63|1533.68|1515.88|22
1651443820000|2022-05-01 22:23:40|1533.55|1515.75|1533.37|1515.57|1533.55|1515.75|1532.59|1514.79|26
1651443830000|2022-05-01 22:23:50|1533.72|1515.92|1534.23|1516.43|1534.28|1516.48|1533.72|1515.92|26
1651443840000|2022-05-01 22:24:00|1534.13|1516.33|1532.38|1514.58|1534.18|1516.38|1532.38|1514.58|26
1651443850000|2022-05-01 22:24:10|1532.27|1514.47|1529.44|1511.64|1532.38|1514.58|1529.44|1511.64|31
1651443860000|2022-05-01 22:24:20|1529.48|1511.68|1529.86|1512.06|1530.34|1512.54|1529.38|1511.58|28
1651443870000|2022-05-01 22:24:30|1529.71|1511.91|1531.08|1513.28|1531.15|1513.35|1529.48|1511.68|28
1651443880000|2022-05-01 22:24:40|1531.09|1513.29|1529.45|1511.65|1531.25|1513.45|1529.45|1511.65|25
1651443890000|2022-05-01 22:24:50|1529.44|1511.64|1530.34|1512.54|1530.34|1512.54|1529.39|1511.59|23
1651443900000|2022-05-01 22:25:00|1530.35|1512.55|1531.4|1513.6|1531.4|1513.6|1530.35|1512.55|20
1651443910000|2022-05-01 22:25:10|1531.33|1513.53|1531.18|1513.38|1531.42|1513.62|1531.18|1513.38|10
1651443920000|2022-05-01 22:25:20|1531.06|1513.26|1529.51|1511.71|1531.11|1513.31|1529.47|1511.67|24
1651443930000|2022-05-01 22:25:30|1529.48|1511.68|1530.38|1512.58|1530.38|1512.58|1529.47|1511.67|13
1651443940000|2022-05-01 22:25:40|1530.4|1512.6|1530.4|1512.6|1530.41|1512.61|1530.4|1512.6|5
1651443950000|2022-05-01 22:25:50|1530.37|1512.57|1530.4|1512.6|1530.4|1512.6|1530.37|1512.57|4
1651443960000|2022-05-01 22:26:00|1530.37|1512.57|1530.36|1512.56|1530.4|1512.6|1530.31|1512.51|12
1651443970000|2022-05-01 22:26:10|1530.35|1512.55|1530.35|1512.55|1530.4|1512.6|1530.21|1512.41|6
1651443980000|2022-05-01 22:26:20|1530.31|1512.51|1530.36|1512.56|1530.4|1512.6|1530.3|1512.5|13
1651443990000|2022-05-01 22:26:30|1530.31|1512.51|1530.37|1512.57|1530.4|1512.6|1530.31|1512.51|8
1651444000000|2022-05-01 22:26:40|1530.35|1512.55|1530.4|1512.6|1530.8|1513|1530.33|1512.53|13
1651444010000|2022-05-01 22:26:50|1530.21|1512.41|1530.32|1512.52|1530.33|1512.53|1530|1512.2|18
1651444020000|2022-05-01 22:27:00|1530.35|1512.55|1530.37|1512.57|1530.37|1512.57|1529.51|1511.71|13
1651444030000|2022-05-01 22:27:10|1530.38|1512.58|1530.35|1512.55|1530.4|1512.6|1530.31|1512.51|9
1651444040000|2022-05-01 22:27:20|1530.4|1512.6|1530.6|1512.8|1530.6|1512.8|1530.4|1512.6|9
1651444050000|2022-05-01 22:27:30|1530.54|1512.74|1530.4|1512.6|1530.54|1512.74|1530.4|1512.6|2
1651444060000|2022-05-01 22:27:40|1530.43|1512.63|1530.5|1512.7|1530.5|1512.7|1530.43|1512.63|2
1651444070000|2022-05-01 22:27:50|1530.4|1512.6|1530.4|1512.6|1530.4|1512.6|1530.4|1512.6|1
1651444080000|2022-05-01 22:28:00|1530.51|1512.71|1530.6|1512.8|1530.6|1512.8|1530.51|1512.71|2
1651444100000|2022-05-01 22:28:20|1530.4|1512.6|1530.4|1512.6|1530.4|1512.6|1530.4|1512.6|1
1651444110000|2022-05-01 22:28:30|1530.44|1512.64|1530.44|1512.64|1530.44|1512.64|1530.44|1512.64|1
1651444120000|2022-05-01 22:28:40|1530.58|1512.78|1530.93|1513.13|1531.12|1513.32|1530.58|1512.78|5
1651444130000|2022-05-01 22:28:50|1531.12|1513.32|1530.4|1512.6|1531.12|1513.32|1530.29|1512.49|10
1651444140000|2022-05-01 22:29:00|1530.39|1512.59|1531.12|1513.32|1531.12|1513.32|1530.39|1512.59|9
1651444150000|2022-05-01 22:29:10|1530.9|1513.1|1530.4|1512.6|1531.12|1513.32|1530.4|1512.6|7
1651444160000|2022-05-01 22:29:20|1530.8|1513|1531.4|1513.6|1531.4|1513.6|1530.8|1513|6
1651444170000|2022-05-01 22:29:30|1531.12|1513.32|1530.52|1512.72|1531.12|1513.32|1530.52|1512.72|5
1651444190000|2022-05-01 22:29:50|1530.7|1512.9|1530.7|1512.9|1530.7|1512.9|1530.52|1512.72|3
1651444200000|2022-05-01 22:30:00|1530.52|1512.72|1530.4|1512.6|1530.52|1512.72|1530.39|1512.59|3
1651444210000|2022-05-01 22:30:10|1530.64|1512.84|1530.65|1512.85|1530.65|1512.85|1530.64|1512.84|2
1651444220000|2022-05-01 22:30:20|1530.4|1512.6|1530.4|1512.6|1530.4|1512.6|1530.4|1512.6|1
1651444230000|2022-05-01 22:30:30|1530.37|1512.57|1530.37|1512.57|1530.37|1512.57|1530.37|1512.57|1
1651444240000|2022-05-01 22:30:40|1530.4|1512.6|1530.4|1512.6|1530.4|1512.6|1530.4|1512.6|1
1651444260000|2022-05-01 22:31:00|1530.44|1512.64|1530.45|1512.65|1530.47|1512.67|1530.44|1512.64|4
1651444300000|2022-05-01 22:31:40|1530.4|1512.6|1530.4|1512.6|1530.4|1512.6|1530.4|1512.6|1
1651444310000|2022-05-01 22:31:50|1530.45|1512.65|1530.58|1512.78|1530.58|1512.78|1530.45|1512.65|2
1651444320000|2022-05-01 22:32:00|1530.39|1512.59|1530.4|1512.6|1530.65|1512.85|1530.2|1512.4|5
1651444330000|2022-05-01 22:32:10|1530.39|1512.59|1530.39|1512.59|1530.39|1512.59|1530.39|1512.59|1
1651444340000|2022-05-01 22:32:20|1530.4|1512.6|1530.4|1512.6|1530.4|1512.6|1530.4|1512.6|1
1651444350000|2022-05-01 22:32:30|1530.37|1512.57|1530.39|1512.59|1530.39|1512.59|1530.3|1512.5|4
1651444360000|2022-05-01 22:32:40|1530.67|1512.87|1530.7|1512.9|1530.7|1512.9|1530.65|1512.85|3
1651444380000|2022-05-01 22:33:00|1530.45|1512.65|1530.45|1512.65|1530.45|1512.65|1530.45|1512.65|1
1651444400000|2022-05-01 22:33:20|1530.42|1512.62|1529.63|1511.83|1530.42|1512.62|1529.63|1511.83|6
1651444410000|2022-05-01 22:33:30|1529.51|1511.71|1529.47|1511.67|1529.95|1512.15|1529.37|1511.57|18
1651444420000|2022-05-01 22:33:40|1529.49|1511.69|1529.69|1511.89|1529.9|1512.1|1529.47|1511.67|18
1651444430000|2022-05-01 22:33:50|1529.57|1511.77|1529.51|1511.71|1529.57|1511.77|1529.49|1511.69|6
1651444440000|2022-05-01 22:34:00|1529.45|1511.65|1529.4|1511.6|1529.45|1511.65|1528.63|1510.83|20
1651444450000|2022-05-01 22:34:10|1529.39|1511.59|1529.56|1511.76|1529.56|1511.76|1529.39|1511.59|2
1651444460000|2022-05-01 22:34:20|1529.55|1511.75|1529.56|1511.76|1529.56|1511.76|1529.55|1511.75|2
1651444470000|2022-05-01 22:34:30|1529.45|1511.65|1529.12|1511.32|1529.56|1511.76|1529.12|1511.32|5
1651444480000|2022-05-01 22:34:40|1529.11|1511.31|1529.28|1511.48|1529.28|1511.48|1529.11|1511.31|3
1651444490000|2022-05-01 22:34:50|1529.4|1511.6|1529.28|1511.48|1529.4|1511.6|1529.28|1511.48|2
1651444500000|2022-05-01 22:35:00|1529.25|1511.45|1529.22|1511.42|1529.25|1511.45|1529.22|1511.42|2
1651444510000|2022-05-01 22:35:10|1529.2|1511.4|1529.4|1511.6|1529.4|1511.6|1529.2|1511.4|12
1651444520000|2022-05-01 22:35:20|1529.31|1511.51|1529.11|1511.31|1529.4|1511.6|1529.02|1511.22|9
1651444530000|2022-05-01 22:35:30|1528.99|1511.19|1528.76|1510.96|1528.99|1511.19|1528.65|1510.85|15
1651444540000|2022-05-01 22:35:40|1528.73|1510.93|1528.55|1510.75|1528.73|1510.93|1528.55|1510.75|9
1651444550000|2022-05-01 22:35:50|1528.59|1510.79|1528.64|1510.84|1528.64|1510.84|1528.59|1510.79|2
1651444560000|2022-05-01 22:36:00|1528.6|1510.8|1528.69|1510.89|1528.69|1510.89|1528.6|1510.8|4
1651444570000|2022-05-01 22:36:10|1528.74|1510.94|1528.73|1510.93|1528.79|1510.99|1528.73|1510.93|6
1651444580000|2022-05-01 22:36:20|1528.7|1510.9|1528.7|1510.9|1528.75|1510.95|1528.7|1510.9|8
1651444590000|2022-05-01 22:36:30|1528.54|1510.74|1528.3|1510.5|1528.54|1510.74|1528.24|1510.44|4
1651444610000|2022-05-01 22:36:50|1528.33|1510.53|1528.57|1510.77|1528.59|1510.79|1528.33|1510.53|3
1651444620000|2022-05-01 22:37:00|1528.55|1510.75|1528.14|1510.34|1528.62|1510.82|1528.13|1510.33|13
1651444630000|2022-05-01 22:37:10|1528.34|1510.54|1528.16|1510.36|1528.34|1510.54|1528.15|1510.35|5
1651444640000|2022-05-01 22:37:20|1528.12|1510.32|1528.05|1510.25|1528.27|1510.47|1527.95|1510.15|7
1651444650000|2022-05-01 22:37:30|1528.01|1510.21|1528.18|1510.38|1528.25|1510.45|1527.97|1510.17|11
1651444660000|2022-05-01 22:37:40|1528.21|1510.41|1528.3|1510.5|1528.65|1510.85|1528.17|1510.37|8
1651444670000|2022-05-01 22:37:50|1527.95|1510.15|1527.95|1510.15|1527.95|1510.15|1527.95|1510.15|1
1651444680000|2022-05-01 22:38:00|1527.9|1510.1|1528.03|1510.23|1528.06|1510.26|1527.85|1510.05|8
1651444690000|2022-05-01 22:38:10|1528.01|1510.21|1527.85|1510.05|1528.01|1510.21|1527.85|1510.05|7
1651444710000|2022-05-01 22:38:30|1527.9|1510.1|1527.85|1510.05|1527.9|1510.1|1527.85|1510.05|2
1651444720000|2022-05-01 22:38:40|1527.9|1510.1|1527.9|1510.1|1527.9|1510.1|1527.9|1510.1|1
1651444730000|2022-05-01 22:38:50|1527.85|1510.05|1527.84|1510.04|1527.85|1510.05|1527.8|1510|4
1651444740000|2022-05-01 22:39:00|1527.78|1509.98|1527.82|1510.02|1527.83|1510.03|1527.76|1509.96|6
1651444750000|2022-05-01 22:39:10|1527.87|1510.07|1528.15|1510.35|1528.2|1510.4|1527.87|1510.07|5
1651444760000|2022-05-01 22:39:20|1528.16|1510.36|1528.45|1510.65|1528.45|1510.65|1527.87|1510.07|5
1651444790000|2022-05-01 22:39:50|1528.4|1510.6|1528.2|1510.4|1528.4|1510.6|1528.18|1510.38|3
1651444800000|2022-05-01 22:40:00|1528.18|1510.38|1527.88|1510.08|1528.18|1510.38|1527.88|1510.08|6
1651444820000|2022-05-01 22:40:20|1528.03|1510.23|1528.03|1510.23|1528.03|1510.23|1528.03|1510.23|1
1651444830000|2022-05-01 22:40:30|1527.93|1510.13|1527.93|1510.13|1527.93|1510.13|1527.93|1510.13|1
1651444850000|2022-05-01 22:40:50|1528.05|1510.25|1528.05|1510.25|1528.05|1510.25|1528.05|1510.25|1
1651444860000|2022-05-01 22:41:00|1528.45|1510.65|1528.45|1510.65|1528.45|1510.65|1528.45|1510.65|1
1651444910000|2022-05-01 22:41:50|1528.5|1510.7|1528.5|1510.7|1528.5|1510.7|1528.5|1510.7|1
1651444920000|2022-05-01 22:42:00|1528.65|1510.85|1528.7|1510.9|1528.7|1510.9|1528.65|1510.85|5
1651444930000|2022-05-01 22:42:10|1528.61|1510.81|1528.65|1510.85|1528.65|1510.85|1528.61|1510.81|2
1651444940000|2022-05-01 22:42:20|1528.57|1510.77|1528.6|1510.8|1528.6|1510.8|1528.57|1510.77|2
1651444950000|2022-05-01 22:42:30|1528.75|1510.95|1528.75|1510.95|1528.75|1510.95|1528.75|1510.95|1
1651444960000|2022-05-01 22:42:40|1528.73|1510.93|1528.85|1511.05|1528.85|1511.05|1528.73|1510.93|3
1651444970000|2022-05-01 22:42:50|1528.9|1511.1|1528.9|1511.1|1528.9|1511.1|1528.9|1511.1|1
1651444980000|2022-05-01 22:43:00|1529.05|1511.25|1529.09|1511.29|1529.09|1511.29|1528.9|1511.1|3
1651444990000|2022-05-01 22:43:10|1528.9|1511.1|1528.9|1511.1|1528.9|1511.1|1528.9|1511.1|1
1651445000000|2022-05-01 22:43:20|1529.04|1511.24|1529.04|1511.24|1529.04|1511.24|1528.9|1511.1|3
1651445010000|2022-05-01 22:43:30|1528.9|1511.1|1528.9|1511.1|1528.9|1511.1|1528.9|1511.1|1
1651445020000|2022-05-01 22:43:40|1529.4|1511.6|1529.32|1511.52|1529.4|1511.6|1528.76|1510.96|25
1651445030000|2022-05-01 22:43:50|1529.31|1511.51|1529.36|1511.56|1529.45|1511.65|1528.89|1511.09|17
1651445040000|2022-05-01 22:44:00|1529.32|1511.52|1528.75|1510.95|1529.32|1511.52|1528.75|1510.95|4
1651445050000|2022-05-01 22:44:10|1528.5|1510.7|1529.23|1511.43|1529.23|1511.43|1528.5|1510.7|14
1651445060000|2022-05-01 22:44:20|1529.42|1511.62|1529.36|1511.56|1529.42|1511.62|1529.05|1511.25|19
1651445070000|2022-05-01 22:44:30|1529.56|1511.76|1529.4|1511.6|1529.56|1511.76|1529.12|1511.32|4
1651445080000|2022-05-01 22:44:40|1529.41|1511.61|1529.78|1511.98|1529.78|1511.98|1529.15|1511.35|13
1651445090000|2022-05-01 22:44:50|1529.83|1512.03|1529.8|1512|1529.83|1512.03|1529.66|1511.86|4
1651445100000|2022-05-01 22:45:00|1529.84|1512.04|1529.8|1512|1529.85|1512.05|1529.8|1512|3
1651445110000|2022-05-01 22:45:10|1529.65|1511.85|1529.8|1512|1529.8|1512|1529.65|1511.85|2
1651445120000|2022-05-01 22:45:20|1529.83|1512.03|1529.85|1512.05|1529.85|1512.05|1529.54|1511.74|4
1651445130000|2022-05-01 22:45:30|1529.78|1511.98|1530.12|1512.32|1530.12|1512.32|1529.5|1511.7|5
1651445140000|2022-05-01 22:45:40|1530.11|1512.31|1530.12|1512.32|1530.28|1512.48|1530.11|1512.31|6
1651445150000|2022-05-01 22:45:50|1530.07|1512.27|1529.9|1512.1|1530.4|1512.6|1529.9|1512.1|6
1651445160000|2022-05-01 22:46:00|1530.02|1512.22|1529.9|1512.1|1530.05|1512.25|1529.9|1512.1|4
1651445170000|2022-05-01 22:46:10|1530.03|1512.23|1530.12|1512.32|1530.12|1512.32|1529.9|1512.1|3
1651445180000|2022-05-01 22:46:20|1530.15|1512.35|1530.4|1512.6|1530.4|1512.6|1530.15|1512.35|3
1651445190000|2022-05-01 22:46:30|1530.15|1512.35|1530.15|1512.35|1530.24|1512.44|1530.15|1512.35|3
1651445200000|2022-05-01 22:46:40|1530.25|1512.45|1531.03|1513.23|1531.03|1513.23|1530.25|1512.45|14
1651445210000|2022-05-01 22:46:50|1531.04|1513.24|1531.29|1513.49|1531.33|1513.53|1530.7|1512.9|9
1651445220000|2022-05-01 22:47:00|1531.28|1513.48|1530.8|1513|1531.31|1513.51|1530.7|1512.9|17
1651445230000|2022-05-01 22:47:10|1530.75|1512.95|1530.54|1512.74|1530.75|1512.95|1530.46|1512.66|7
1651445240000|2022-05-01 22:47:20|1530.41|1512.61|1530.76|1512.96|1530.76|1512.96|1530.41|1512.61|9
1651445250000|2022-05-01 22:47:30|1530.63|1512.83|1531.4|1513.6|1531.4|1513.6|1530.63|1512.83|8
1651445260000|2022-05-01 22:47:40|1531.34|1513.54|1531.4|1513.6|1531.4|1513.6|1531.34|1513.54|2
1651445270000|2022-05-01 22:47:50|1531.3|1513.5|1530.4|1512.6|1531.3|1513.5|1530.4|1512.6|8
1651445280000|2022-05-01 22:48:00|1530.26|1512.46|1530.4|1512.6|1530.4|1512.6|1530.21|1512.41|6
1651445290000|2022-05-01 22:48:10|1530.37|1512.57|1530.4|1512.6|1530.4|1512.6|1530.36|1512.56|3
1651445300000|2022-05-01 22:48:20|1530.31|1512.51|1530.4|1512.6|1530.4|1512.6|1530.31|1512.51|2
1651445310000|2022-05-01 22:48:30|1530.35|1512.55|1530.4|1512.6|1530.4|1512.6|1530.15|1512.35|3
1651445320000|2022-05-01 22:48:40|1530.35|1512.55|1530.4|1512.6|1530.4|1512.6|1530.35|1512.55|3
1651445340000|2022-05-01 22:49:00|1530.37|1512.57|1530.4|1512.6|1530.4|1512.6|1530.37|1512.57|2
1651445350000|2022-05-01 22:49:10|1530.37|1512.57|1530.4|1512.6|1530.4|1512.6|1530.37|1512.57|3
1651445390000|2022-05-01 22:49:50|1530.39|1512.59|1530.4|1512.6|1530.4|1512.6|1530.39|1512.59|2
1651445400000|2022-05-01 22:50:00|1530.41|1512.61|1530.4|1512.6|1530.41|1512.61|1530.4|1512.6|2
1651445410000|2022-05-01 22:50:10|1530.42|1512.62|1530.42|1512.62|1530.42|1512.62|1530.42|1512.62|1
1651445420000|2022-05-01 22:50:20|1530.4|1512.6|1530.4|1512.6|1530.4|1512.6|1530.4|1512.6|1
1651445430000|2022-05-01 22:50:30|1530.38|1512.58|1530.4|1512.6|1530.4|1512.6|1530.38|1512.58|2
1651445440000|2022-05-01 22:50:40|1530.43|1512.63|1531.12|1513.32|1531.12|1513.32|1530.43|1512.63|5
1651445450000|2022-05-01 22:50:50|1531.04|1513.24|1531.12|1513.32|1531.12|1513.32|1531.04|1513.24|3
1651445460000|2022-05-01 22:51:00|1530.9|1513.1|1531.12|1513.32|1531.12|1513.32|1530.9|1513.1|2
1651445470000|2022-05-01 22:51:10|1531.09|1513.29|1530.7|1512.9|1531.09|1513.29|1530.4|1512.6|8
1651445480000|2022-05-01 22:51:20|1530.5|1512.7|1530.5|1512.7|1530.7|1512.9|1530.5|1512.7|3
1651445490000|2022-05-01 22:51:30|1530.48|1512.68|1529.44|1511.64|1530.7|1512.9|1529.44|1511.64|7
1651445500000|2022-05-01 22:51:40|1529.45|1511.65|1528.8|1511|1529.54|1511.74|1528.75|1510.95|14
1651445510000|2022-05-01 22:51:50|1529.19|1511.39|1529.16|1511.36|1529.3|1511.5|1528.7|1510.9|10
1651445520000|2022-05-01 22:52:00|1529.15|1511.35|1529.37|1511.57|1529.37|1511.57|1529.12|1511.32|9
1651445530000|2022-05-01 22:52:10|1529.32|1511.52|1529.38|1511.58|1529.4|1511.6|1529.32|1511.52|3
1651445540000|2022-05-01 22:52:20|1529.36|1511.56|1529.4|1511.6|1529.4|1511.6|1529.36|1511.56|2
1651445550000|2022-05-01 22:52:30|1529.38|1511.58|1529.38|1511.58|1529.38|1511.58|1529.38|1511.58|1
1651445560000|2022-05-01 22:52:40|1529.4|1511.6|1529.1|1511.3|1529.4|1511.6|1529.1|1511.3|10
1651445570000|2022-05-01 22:52:50|1529.29|1511.49|1529.4|1511.6|1529.4|1511.6|1529.26|1511.46|5
1651445580000|2022-05-01 22:53:00|1529.31|1511.51|1529.4|1511.6|1529.4|1511.6|1529.31|1511.51|2
1651445590000|2022-05-01 22:53:10|1529.37|1511.57|1529.37|1511.57|1529.37|1511.57|1529.37|1511.57|1
1651445600000|2022-05-01 22:53:20|1529.4|1511.6|1529.29|1511.49|1529.4|1511.6|1529.29|1511.49|2
1651445610000|2022-05-01 22:53:30|1529.2|1511.4|1529.3|1511.5|1529.31|1511.51|1529.2|1511.4|4
1651445620000|2022-05-01 22:53:40|1529.22|1511.42|1529.4|1511.6|1529.4|1511.6|1529.21|1511.41|4
1651445630000|2022-05-01 22:53:50|1529.37|1511.57|1529.4|1511.6|1529.4|1511.6|1529.26|1511.46|4
1651445640000|2022-05-01 22:54:00|1529.34|1511.54|1529.4|1511.6|1529.4|1511.6|1529.34|1511.54|4
1651445650000|2022-05-01 22:54:10|1529.85|1512.05|1529.83|1512.03|1529.85|1512.05|1529.83|1512.03|2
1651445660000|2022-05-01 22:54:20|1529.8|1512|1529.8|1512|1529.8|1512|1529.8|1512|1
1651445670000|2022-05-01 22:54:30|1529.83|1512.03|1529.8|1512|1529.83|1512.03|1529.8|1512|2
1651445680000|2022-05-01 22:54:40|1529.85|1512.05|1529.9|1512.1|1529.9|1512.1|1529.85|1512.05|3
1651445700000|2022-05-01 22:55:00|1529.98|1512.18|1529.9|1512.1|1529.98|1512.18|1529.9|1512.1|2
1651445710000|2022-05-01 22:55:10|1529.99|1512.19|1529.4|1511.6|1530.24|1512.44|1529.3|1511.5|15
1651445720000|2022-05-01 22:55:20|1529.33|1511.53|1527.28|1509.48|1529.36|1511.56|1527.28|1509.48|25
1651445730000|2022-05-01 22:55:30|1527.32|1509.52|1526.81|1509.01|1527.32|1509.52|1526.42|1508.62|21
1651445740000|2022-05-01 22:55:40|1526.9|1509.1|1527.32|1509.52|1527.32|1509.52|1526.9|1509.1|12
1651445750000|2022-05-01 22:55:50|1527.34|1509.54|1529.38|1511.58|1529.38|1511.58|1527.3|1509.5|28
1651445760000|2022-05-01 22:56:00|1529.4|1511.6|1529.39|1511.59|1529.42|1511.62|1529.36|1511.56|12
1651445770000|2022-05-01 22:56:10|1529.35|1511.55|1529.4|1511.6|1529.4|1511.6|1528.91|1511.11|15
1651445780000|2022-05-01 22:56:20|1529.43|1511.63|1529.9|1512.1|1529.9|1512.1|1529.43|1511.63|5
1651445790000|2022-05-01 22:56:30|1530.12|1512.32|1530.82|1513.02|1530.86|1513.06|1530.12|1512.32|17
1651445800000|2022-05-01 22:56:40|1530.83|1513.03|1532.46|1514.66|1532.46|1514.66|1530.83|1513.03|12
1651445810000|2022-05-01 22:56:50|1532.43|1514.63|1533.38|1515.58|1533.38|1515.58|1531.05|1513.25|32
1651445820000|2022-05-01 22:57:00|1533.36|1515.56|1534.19|1516.39|1534.19|1516.39|1533.18|1515.38|28
1651445830000|2022-05-01 22:57:10|1534.17|1516.37|1533.27|1515.47|1534.18|1516.38|1533.22|1515.42|23
1651445840000|2022-05-01 22:57:20|1533.26|1515.46|1532.29|1514.49|1533.34|1515.54|1532.29|1514.49|17
1651445850000|2022-05-01 22:57:30|1532.28|1514.48|1531.44|1513.64|1532.37|1514.57|1531.44|1513.64|14
1651445860000|2022-05-01 22:57:40|1531.37|1513.57|1530.75|1512.95|1531.38|1513.58|1530.43|1512.63|18
1651445870000|2022-05-01 22:57:50|1530.45|1512.65|1530.79|1512.99|1531.09|1513.29|1530.37|1512.57|22
1651445880000|2022-05-01 22:58:00|1530.83|1513.03|1532.4|1514.6|1532.4|1514.6|1530.83|1513.03|10
1651445890000|2022-05-01 22:58:10|1532.15|1514.35|1533.27|1515.47|1533.4|1515.6|1532.12|1514.32|9
1651445900000|2022-05-01 22:58:20|1533.29|1515.49|1533.24|1515.44|1533.39|1515.59|1533.18|1515.38|21
1651445910000|2022-05-01 22:58:30|1533.25|1515.45|1532.34|1514.54|1533.25|1515.45|1532.19|1514.39|11
1651445920000|2022-05-01 22:58:40|1532.51|1514.71|1533.28|1515.48|1533.4|1515.6|1532.51|1514.71|11
1651445930000|2022-05-01 22:58:50|1533.37|1515.57|1533.23|1515.43|1533.43|1515.63|1532.61|1514.81|26
1651445940000|2022-05-01 22:59:00|1533.21|1515.41|1533.4|1515.6|1533.46|1515.66|1533.02|1515.22|21
1651445950000|2022-05-01 22:59:10|1533.36|1515.56|1533.16|1515.36|1533.36|1515.56|1533.09|1515.29|16
1651445960000|2022-05-01 22:59:20|1533.17|1515.37|1533.21|1515.41|1533.4|1515.6|1533.17|1515.37|14
1651445970000|2022-05-01 22:59:30|1533.22|1515.42|1532.69|1514.89|1533.4|1515.6|1532.69|1514.89|19
1651445980000|2022-05-01 22:59:40|1532.66|1514.86|1532.3|1514.5|1532.7|1514.9|1531.73|1513.93|26
1651445990000|2022-05-01 22:59:50|1532.37|1514.57|1532.16|1514.36|1532.37|1514.57|1531.35|1513.55|23
1651446000000|2022-05-01 23:00:00|1532.24|1514.44|1533.21|1515.41|1533.21|1515.41|1532.24|1514.44|17
1651446010000|2022-05-01 23:00:10|1533.04|1515.24|1531.89|1514.09|1533.3|1515.5|1531.89|1514.09|17
1651446020000|2022-05-01 23:00:20|1531.88|1514.08|1531.23|1513.43|1531.88|1514.08|1531.16|1513.36|19
1651446030000|2022-05-01 23:00:30|1531.17|1513.37|1531.32|1513.52|1531.44|1513.64|1530.29|1512.49|25
1651446040000|2022-05-01 23:00:40|1531.13|1513.33|1530.4|1512.6|1531.4|1513.6|1530.33|1512.53|16
1651446050000|2022-05-01 23:00:50|1530.38|1512.58|1530.4|1512.6|1530.49|1512.69|1530.37|1512.57|6
1651446060000|2022-05-01 23:01:00|1530.32|1512.52|1530.32|1512.52|1530.32|1512.52|1530.22|1512.42|3
1651446070000|2022-05-01 23:01:10|1530.04|1512.24|1530.24|1512.44|1530.4|1512.6|1529.99|1512.19|9
1651446080000|2022-05-01 23:01:20|1530.32|1512.52|1530.25|1512.45|1530.32|1512.52|1530.2|1512.4|5
1651446090000|2022-05-01 23:01:30|1530.4|1512.6|1530.32|1512.52|1530.4|1512.6|1529.85|1512.05|17
1651446100000|2022-05-01 23:01:40|1530.36|1512.56|1530.28|1512.48|1530.38|1512.58|1530.28|1512.48|3
1651446110000|2022-05-01 23:01:50|1529.68|1511.88|1528.42|1510.62|1530.21|1512.41|1528.42|1510.62|17
1651446120000|2022-05-01 23:02:00|1528.43|1510.63|1528.15|1510.35|1528.43|1510.63|1527.8|1510|19
1651446130000|2022-05-01 23:02:10|1528.12|1510.32|1528.32|1510.52|1528.32|1510.52|1527.85|1510.05|12
1651446140000|2022-05-01 23:02:20|1528.02|1510.22|1529.05|1511.25|1529.05|1511.25|1528.02|1510.22|14
1651446150000|2022-05-01 23:02:30|1528.79|1510.99|1530.28|1512.48|1530.28|1512.48|1528.79|1510.99|27
1651446160000|2022-05-01 23:02:40|1530.25|1512.45|1530.31|1512.51|1530.38|1512.58|1530.23|1512.43|6
1651446170000|2022-05-01 23:02:50|1530.22|1512.42|1530.01|1512.21|1530.24|1512.44|1529.71|1511.91|17
1651446180000|2022-05-01 23:03:00|1530.22|1512.42|1530.5|1512.7|1530.6|1512.8|1530.22|1512.42|15
1651446190000|2022-05-01 23:03:10|1530.46|1512.66|1533.18|1515.38|1533.38|1515.58|1530.46|1512.66|32
1651446200000|2022-05-01 23:03:20|1533.16|1515.36|1533.4|1515.6|1533.4|1515.6|1532.85|1515.05|13
1651446210000|2022-05-01 23:03:30|1533.47|1515.67|1535.4|1517.6|1535.4|1517.6|1533.47|1515.67|11
1651446220000|2022-05-01 23:03:40|1535.15|1517.35|1535.65|1517.85|1535.65|1517.85|1535.07|1517.27|11
1651446230000|2022-05-01 23:03:50|1535.66|1517.86|1536.4|1518.6|1536.4|1518.6|1535.1|1517.3|17
1651446240000|2022-05-01 23:04:00|1536.28|1518.48|1536.4|1518.6|1536.4|1518.6|1535.7|1517.9|13
1651446250000|2022-05-01 23:04:10|1536.49|1518.69|1537.34|1519.54|1537.4|1519.6|1536.49|1518.69|23
1651446260000|2022-05-01 23:04:20|1537.32|1519.52|1537.37|1519.57|1537.4|1519.6|1536.51|1518.71|27
1651446270000|2022-05-01 23:04:30|1537.35|1519.55|1537.37|1519.57|1537.4|1519.6|1537.29|1519.49|15
1651446280000|2022-05-01 23:04:40|1537.43|1519.63|1537.62|1519.82|1537.62|1519.82|1536.46|1518.66|19
1651446290000|2022-05-01 23:04:50|1537.54|1519.74|1537.55|1519.75|1537.55|1519.75|1537.28|1519.48|9
1651446300000|2022-05-01 23:05:00|1537.4|1519.6|1537.4|1519.6|1538.01|1520.21|1537.4|1519.6|9
1651446310000|2022-05-01 23:05:10|1537.47|1519.67|1536.37|1518.57|1537.47|1519.67|1536.29|1518.49|22
1651446320000|2022-05-01 23:05:20|1536.4|1518.6|1535.37|1517.57|1536.4|1518.6|1534.9|1517.1|20
1651446330000|2022-05-01 23:05:30|1535.36|1517.56|1535.37|1517.57|1535.37|1517.57|1535.29|1517.49|7
1651446340000|2022-05-01 23:05:40|1535.32|1517.52|1535.38|1517.58|1535.38|1517.58|1534.88|1517.08|10
1651446350000|2022-05-01 23:05:50|1535.37|1517.57|1535.33|1517.53|1535.37|1517.57|1535.21|1517.41|7
1651446360000|2022-05-01 23:06:00|1535.4|1517.6|1535.37|1517.57|1535.4|1517.6|1535.33|1517.53|8
1651446370000|2022-05-01 23:06:10|1535.4|1517.6|1535.4|1517.6|1535.65|1517.85|1535.34|1517.54|12
1651446380000|2022-05-01 23:06:20|1535.75|1517.95|1536.4|1518.6|1536.4|1518.6|1535.75|1517.95|3
1651446390000|2022-05-01 23:06:30|1536.43|1518.63|1537.36|1519.56|1537.4|1519.6|1536.42|1518.62|4
1651446400000|2022-05-01 23:06:40|1537.32|1519.52|1537.5|1519.7|1537.5|1519.7|1537.07|1519.27|16
1651446410000|2022-05-01 23:06:50|1538.02|1520.22|1538.4|1520.6|1538.4|1520.6|1538|1520.2|8
1651446420000|2022-05-01 23:07:00|1538.44|1520.64|1538.4|1520.6|1538.44|1520.64|1538.15|1520.35|10
1651446430000|2022-05-01 23:07:10|1538.38|1520.58|1538.4|1520.6|1538.4|1520.6|1538.38|1520.58|3
1651446440000|2022-05-01 23:07:20|1538.46|1520.66|1537.6|1519.8|1538.46|1520.66|1537.55|1519.75|9
1651446450000|2022-05-01 23:07:30|1537.38|1519.58|1537.5|1519.7|1537.5|1519.7|1537.32|1519.52|7
1651446460000|2022-05-01 23:07:40|1537.48|1519.68|1538|1520.2|1538.2|1520.4|1537.48|1519.68|19
1651446470000|2022-05-01 23:07:50|1537.72|1519.92|1539.15|1521.35|1539.15|1521.35|1537.72|1519.92|16
1651446480000|2022-05-01 23:08:00|1539.4|1521.6|1539.96|1522.16|1540|1522.2|1539.35|1521.55|16
1651446490000|2022-05-01 23:08:10|1539.92|1522.12|1539.96|1522.16|1539.96|1522.16|1539.92|1522.12|3
1651446500000|2022-05-01 23:08:20|1539.94|1522.14|1539.94|1522.14|1539.94|1522.14|1539.94|1522.14|1
1651446520000|2022-05-01 23:08:40|1539.9|1522.1|1540.49|1522.69|1541.12|1523.32|1539.76|1521.96|9
1651446530000|2022-05-01 23:08:50|1541.15|1523.35|1541.4|1523.6|1541.4|1523.6|1540.34|1522.54|10
1651446540000|2022-05-01 23:09:00|1541.12|1523.32|1540.98|1523.18|1541.12|1523.32|1540.98|1523.18|2
1651446550000|2022-05-01 23:09:10|1540.8|1523|1541.9|1524.1|1541.9|1524.1|1540.71|1522.91|15
1651446570000|2022-05-01 23:09:30|1541.38|1523.58|1541.8|1524|1541.8|1524|1541.38|1523.58|4
1651446580000|2022-05-01 23:09:40|1541.9|1524.1|1541.9|1524.1|1542.4|1524.6|1541.71|1523.91|6
1651446590000|2022-05-01 23:09:50|1541.98|1524.18|1541.97|1524.17|1541.98|1524.18|1541.75|1523.95|4
1651446600000|2022-05-01 23:10:00|1541.87|1524.07|1542.08|1524.28|1542.45|1524.65|1541.87|1524.07|10
1651446610000|2022-05-01 23:10:10|1542.03|1524.23|1542.4|1524.6|1542.58|1524.78|1541.82|1524.02|10
1651446620000|2022-05-01 23:10:20|1542.3|1524.5|1542.4|1524.6|1542.4|1524.6|1542.26|1524.46|3
1651446640000|2022-05-01 23:10:40|1542.25|1524.45|1541.75|1523.95|1542.25|1524.45|1541.56|1523.76|7
1651446650000|2022-05-01 23:10:50|1542.23|1524.43|1541.8|1524|1542.4|1524.6|1541.65|1523.85|8
1651446660000|2022-05-01 23:11:00|1541.4|1523.6|1540.69|1522.89|1541.4|1523.6|1540.4|1522.6|22
1651446670000|2022-05-01 23:11:10|1540.44|1522.64|1539.73|1521.93|1540.44|1522.64|1539.73|1521.93|15
1651446680000|2022-05-01 23:11:20|1539.64|1521.84|1539.59|1521.79|1539.64|1521.84|1539.33|1521.53|12
1651446690000|2022-05-01 23:11:30|1539.68|1521.88|1540.24|1522.44|1540.31|1522.51|1539.68|1521.88|18
1651446700000|2022-05-01 23:11:40|1540.23|1522.43|1541.4|1523.6|1541.4|1523.6|1540.23|1522.43|10
1651446710000|2022-05-01 23:11:50|1541.43|1523.63|1541.4|1523.6|1541.43|1523.63|1541.4|1523.6|2
1651446730000|2022-05-01 23:12:10|1541.39|1523.59|1542|1524.2|1542|1524.2|1541.39|1523.59|15
1651446740000|2022-05-01 23:12:20|1541.97|1524.17|1541.4|1523.6|1542.01|1524.21|1541.4|1523.6|14
1651446750000|2022-05-01 23:12:30|1541.64|1523.84|1541.94|1524.14|1541.94|1524.14|1541.64|1523.84|6
1651446760000|2022-05-01 23:12:40|1542|1524.2|1542.17|1524.37|1542.17|1524.37|1541.97|1524.17|20
1651446770000|2022-05-01 23:12:50|1541.75|1523.95|1542.19|1524.39|1542.3|1524.5|1541.4|1523.6|21
1651446780000|2022-05-01 23:13:00|1542.2|1524.4|1541.26|1523.46|1542.4|1524.6|1541.26|1523.46|13
1651446790000|2022-05-01 23:13:10|1541.27|1523.47|1542.13|1524.33|1542.14|1524.34|1541.27|1523.47|21
1651446800000|2022-05-01 23:13:20|1542.14|1524.34|1542.4|1524.6|1542.43|1524.63|1542.14|1524.34|9
1651446810000|2022-05-01 23:13:30|1542.75|1524.95|1543.09|1525.29|1543.4|1525.6|1542.66|1524.86|8
1651446820000|2022-05-01 23:13:40|1543.4|1525.6|1543.09|1525.29|1543.4|1525.6|1543.09|1525.29|4
1651446830000|2022-05-01 23:13:50|1542.93|1525.13|1543.4|1525.6|1543.4|1525.6|1542.75|1524.95|7
1651446840000|2022-05-01 23:14:00|1542.9|1525.1|1542.9|1525.1|1543|1525.2|1542.9|1525.1|3
1651446860000|2022-05-01 23:14:20|1543.4|1525.6|1542.9|1525.1|1543.4|1525.6|1542.9|1525.1|8
1651446880000|2022-05-01 23:14:40|1542.64|1524.84|1542.4|1524.6|1542.9|1525.1|1542.25|1524.45|9
1651446890000|2022-05-01 23:14:50|1542.33|1524.53|1542.4|1524.6|1542.4|1524.6|1542.33|1524.53|2
1651446900000|2022-05-01 23:15:00|1542.57|1524.77|1542.4|1524.6|1543.4|1525.6|1542.3|1524.5|9
1651446910000|2022-05-01 23:15:10|1542.63|1524.83|1542.85|1525.05|1542.9|1525.1|1542.4|1524.6|8
1651446920000|2022-05-01 23:15:20|1542.9|1525.1|1543.4|1525.6|1543.4|1525.6|1542.9|1525.1|6
1651446930000|2022-05-01 23:15:30|1543.37|1525.57|1543.75|1525.95|1543.75|1525.95|1543.3|1525.5|6
1651446940000|2022-05-01 23:15:40|1543.47|1525.67|1543.5|1525.7|1543.9|1526.1|1543.47|1525.67|7
1651446950000|2022-05-01 23:15:50|1543.52|1525.72|1543.62|1525.82|1543.62|1525.82|1543.35|1525.55|5
1651446960000|2022-05-01 23:16:00|1543.4|1525.6|1543.14|1525.34|1543.53|1525.73|1542.82|1525.02|12
1651446970000|2022-05-01 23:16:10|1543.36|1525.56|1542.4|1524.6|1543.36|1525.56|1542.4|1524.6|10
1651446980000|2022-05-01 23:16:20|1542.29|1524.49|1541.2|1523.4|1542.29|1524.49|1541.2|1523.4|18
1651446990000|2022-05-01 23:16:30|1541.21|1523.41|1542.4|1524.6|1542.4|1524.6|1541.21|1523.41|20
1651447000000|2022-05-01 23:16:40|1542.38|1524.58|1542.31|1524.51|1542.4|1524.6|1542.22|1524.42|5
1651447010000|2022-05-01 23:16:50|1542.4|1524.6|1540.75|1522.95|1542.4|1524.6|1540.58|1522.78|18
1651447020000|2022-05-01 23:17:00|1540.76|1522.96|1539.6|1521.8|1540.79|1522.99|1539.6|1521.8|24
1651447030000|2022-05-01 23:17:10|1539.56|1521.76|1539.32|1521.52|1539.56|1521.76|1538.92|1521.12|8
1651447040000|2022-05-01 23:17:20|1539.24|1521.44|1538.5|1520.7|1539.24|1521.44|1538.5|1520.7|10
1651447050000|2022-05-01 23:17:30|1538.4|1520.6|1539.35|1521.55|1539.37|1521.57|1538.4|1520.6|16
1651447060000|2022-05-01 23:17:40|1539.37|1521.57|1539.66|1521.86|1539.75|1521.95|1539.37|1521.57|20
1651447070000|2022-05-01 23:17:50|1539.81|1522.01|1540.37|1522.57|1540.38|1522.58|1539.81|1522.01|9
1651447080000|2022-05-01 23:18:00|1540.38|1522.58|1541.35|1523.55|1541.42|1523.62|1540.38|1522.58|14
1651447090000|2022-05-01 23:18:10|1541.32|1523.52|1542.12|1524.32|1542.12|1524.32|1541.06|1523.26|12
1651447100000|2022-05-01 23:18:20|1542.15|1524.35|1542.15|1524.35|1542.4|1524.6|1541.9|1524.1|7
1651447110000|2022-05-01 23:18:30|1542.12|1524.32|1542.12|1524.32|1542.41|1524.61|1542.12|1524.32|7
1651447120000|2022-05-01 23:18:40|1542.4|1524.6|1541.93|1524.13|1542.4|1524.6|1541.9|1524.1|5
1651447130000|2022-05-01 23:18:50|1541.9|1524.1|1541.42|1523.62|1542.09|1524.29|1541.42|1523.62|10
1651447140000|2022-05-01 23:19:00|1541.5|1523.7|1540.41|1522.61|1541.5|1523.7|1540.3|1522.5|20
1651447150000|2022-05-01 23:19:10|1540.4|1522.6|1540.4|1522.6|1540.43|1522.63|1539.9|1522.1|13
1651447160000|2022-05-01 23:19:20|1540.37|1522.57|1541.03|1523.23|1541.3|1523.5|1540.36|1522.56|21
1651447170000|2022-05-01 23:19:30|1541.07|1523.27|1541.21|1523.41|1541.4|1523.6|1541.07|1523.27|13
1651447180000|2022-05-01 23:19:40|1541.14|1523.34|1541.9|1524.1|1541.9|1524.1|1541.14|1523.34|11
1651447190000|2022-05-01 23:19:50|1542.09|1524.29|1542.04|1524.24|1542.12|1524.32|1541.78|1523.98|6
1651447200000|2022-05-01 23:20:00|1542.09|1524.29|1542.12|1524.32|1542.4|1524.6|1541.85|1524.05|9
1651447210000|2022-05-01 23:20:10|1542.4|1524.6|1542.47|1524.67|1542.51|1524.71|1542.09|1524.29|8
1651447220000|2022-05-01 23:20:20|1542.48|1524.68|1542.4|1524.6|1542.8|1525|1542.05|1524.25|8
1651447240000|2022-05-01 23:20:40|1542.36|1524.56|1542.25|1524.45|1542.4|1524.6|1541.98|1524.18|13
1651447250000|2022-05-01 23:20:50|1542.26|1524.46|1543.12|1525.32|1543.12|1525.32|1542.26|1524.46|14
1651447260000|2022-05-01 23:21:00|1543.13|1525.33|1544.19|1526.39|1544.19|1526.39|1543.09|1525.29|15
1651447270000|2022-05-01 23:21:10|1543.84|1526.04|1543.25|1525.45|1543.88|1526.08|1543.23|1525.43|10
1651447280000|2022-05-01 23:21:20|1543.26|1525.46|1543.2|1525.4|1543.37|1525.57|1543.07|1525.27|23
1651447290000|2022-05-01 23:21:30|1543.15|1525.35|1545.97|1528.17|1546.64|1528.84|1543|1525.2|30
1651447300000|2022-05-01 23:21:40|1546.16|1528.36|1547.45|1529.65|1547.45|1529.65|1546.12|1528.32|28
1651447310000|2022-05-01 23:21:50|1547.44|1529.64|1549.49|1531.69|1549.49|1531.69|1547.44|1529.64|25
1651447320000|2022-05-01 23:22:00|1549.9|1532.1|1549.23|1531.43|1550.58|1532.78|1549.23|1531.43|29
1651447330000|2022-05-01 23:22:10|1549.27|1531.47|1548.4|1530.6|1549.27|1531.47|1548.33|1530.53|24
1651447340000|2022-05-01 23:22:20|1548.41|1530.61|1548.32|1530.52|1548.41|1530.61|1547.77|1529.97|22
1651447350000|2022-05-01 23:22:30|1548.29|1530.49|1548.41|1530.61|1548.45|1530.65|1548.22|1530.42|18
1651447360000|2022-05-01 23:22:40|1548.39|1530.59|1549.13|1531.33|1549.21|1531.41|1548.39|1530.59|25
1651447370000|2022-05-01 23:22:50|1549.04|1531.24|1549.28|1531.48|1549.28|1531.48|1548.97|1531.17|18
1651447380000|2022-05-01 23:23:00|1549.29|1531.49|1550.79|1532.99|1550.79|1532.99|1548.96|1531.16|22
1651447390000|2022-05-01 23:23:10|1550.81|1533.01|1551.66|1533.86|1551.71|1533.91|1550.78|1532.98|19
1651447400000|2022-05-01 23:23:20|1551.59|1533.79|1551.06|1533.26|1551.75|1533.95|1551.06|1533.26|18
1651447410000|2022-05-01 23:23:30|1551.03|1533.23|1550.4|1532.6|1551.15|1533.35|1550.26|1532.46|6
1651447420000|2022-05-01 23:23:40|1550.3|1532.5|1550.19|1532.39|1550.36|1532.56|1550.17|1532.37|10
1651447430000|2022-05-01 23:23:50|1550.35|1532.55|1550.2|1532.4|1550.4|1532.6|1550.02|1532.22|18
1651447440000|2022-05-01 23:24:00|1550.35|1532.55|1549.33|1531.53|1550.35|1532.55|1549.33|1531.53|23
1651447450000|2022-05-01 23:24:10|1549.38|1531.58|1550.34|1532.54|1550.38|1532.58|1549.36|1531.56|23
1651447460000|2022-05-01 23:24:20|1550.24|1532.44|1550.28|1532.48|1550.4|1532.6|1549.92|1532.12|16
1651447470000|2022-05-01 23:24:30|1550.4|1532.6|1550.15|1532.35|1550.4|1532.6|1550.07|1532.27|18
1651447480000|2022-05-01 23:24:40|1550.17|1532.37|1550.4|1532.6|1550.4|1532.6|1550.01|1532.21|12
1651447490000|2022-05-01 23:24:50|1550.3|1532.5|1550.85|1533.05|1551.01|1533.21|1550.3|1532.5|10
1651447500000|2022-05-01 23:25:00|1550.88|1533.08|1550.4|1532.6|1550.98|1533.18|1550.38|1532.58|10
1651447510000|2022-05-01 23:25:10|1550.46|1532.66|1549.8|1532|1550.46|1532.66|1549.8|1532|18
1651447520000|2022-05-01 23:25:20|1549.65|1531.85|1549.65|1531.85|1550.15|1532.35|1549.5|1531.7|16
1651447530000|2022-05-01 23:25:30|1549.49|1531.69|1549.89|1532.09|1550.3|1532.5|1549.47|1531.67|21
1651447540000|2022-05-01 23:25:40|1549.29|1531.49|1550.15|1532.35|1550.24|1532.44|1549.29|1531.49|28
1651447550000|2022-05-01 23:25:50|1550.22|1532.42|1550.97|1533.17|1550.97|1533.17|1549.87|1532.07|28
1651447560000|2022-05-01 23:26:00|1551|1533.2|1552.15|1534.35|1552.32|1534.52|1551|1533.2|16
1651447570000|2022-05-01 23:26:10|1552.65|1534.85|1553.18|1535.38|1553.52|1535.72|1552.4|1534.6|23
1651447580000|2022-05-01 23:26:20|1553.09|1535.29|1555.15|1537.35|1555.15|1537.35|1553.09|1535.29|22
1651447590000|2022-05-01 23:26:30|1554.94|1537.14|1554.3|1536.5|1555.19|1537.39|1554.3|1536.5|28
1651447600000|2022-05-01 23:26:40|1554.33|1536.53|1554.45|1536.65|1555.09|1537.29|1553.94|1536.14|17
1651447610000|2022-05-01 23:26:50|1554.37|1536.57|1554.4|1536.6|1554.41|1536.61|1553.94|1536.14|13
1651447620000|2022-05-01 23:27:00|1554.29|1536.49|1554.29|1536.49|1554.6|1536.8|1554.29|1536.49|16
1651447630000|2022-05-01 23:27:10|1554.22|1536.42|1554.48|1536.68|1554.48|1536.68|1554.21|1536.41|19
1651447640000|2022-05-01 23:27:20|1554.5|1536.7|1554.31|1536.51|1554.5|1536.7|1553.84|1536.04|17
1651447650000|2022-05-01 23:27:30|1554.18|1536.38|1554.19|1536.39|1554.33|1536.53|1553.41|1535.61|18
1651447660000|2022-05-01 23:27:40|1554.1|1536.3|1555.02|1537.22|1555.19|1537.39|1554.1|1536.3|16
1651447670000|2022-05-01 23:27:50|1554.82|1537.02|1555.84|1538.04|1555.84|1538.04|1554.82|1537.02|11
1651447680000|2022-05-01 23:28:00|1555.88|1538.08|1556.42|1538.62|1557.4|1539.6|1555.81|1538.01|21
1651447690000|2022-05-01 23:28:10|1556.51|1538.71|1556.16|1538.36|1556.55|1538.75|1555.49|1537.69|26
1651447700000|2022-05-01 23:28:20|1556.17|1538.37|1555.43|1537.63|1556.35|1538.55|1555.33|1537.53|18
1651447710000|2022-05-01 23:28:30|1555.33|1537.53|1554.47|1536.67|1555.4|1537.6|1554.38|1536.58|15
1651447720000|2022-05-01 23:28:40|1554.52|1536.72|1554.4|1536.6|1554.7|1536.9|1554.4|1536.6|8
1651447730000|2022-05-01 23:28:50|1554.28|1536.48|1552.42|1534.62|1554.28|1536.48|1552.42|1534.62|19
1651447740000|2022-05-01 23:29:00|1551.97|1534.17|1553.35|1535.55|1553.35|1535.55|1551.4|1533.6|27
1651447750000|2022-05-01 23:29:10|1553.44|1535.64|1550.63|1532.83|1553.45|1535.65|1550.63|1532.83|30
1651447760000|2022-05-01 23:29:20|1550.49|1532.69|1549.48|1531.68|1550.55|1532.75|1549.48|1531.68|27
1651447770000|2022-05-01 23:29:30|1549.5|1531.7|1550.37|1532.57|1550.75|1532.95|1548.8|1531|20
1651447780000|2022-05-01 23:29:40|1550.4|1532.6|1550.31|1532.51|1550.4|1532.6|1550.29|1532.49|12
1651447790000|2022-05-01 23:29:50|1550.25|1532.45|1552.37|1534.57|1552.5|1534.7|1550.24|1532.44|24
1651447800000|2022-05-01 23:30:00|1552.38|1534.58|1552.23|1534.43|1552.42|1534.62|1551.4|1533.6|25
1651447810000|2022-05-01 23:30:10|1552.22|1534.42|1553.3|1535.5|1553.33|1535.53|1552.21|1534.41|24
1651447820000|2022-05-01 23:30:20|1553.26|1535.46|1553.05|1535.25|1554.19|1536.39|1553.05|1535.25|21
1651447830000|2022-05-01 23:30:30|1552.51|1534.71|1553.24|1535.44|1553.27|1535.47|1552.32|1534.52|20
1651447840000|2022-05-01 23:30:40|1553.25|1535.45|1553.2|1535.4|1553.4|1535.6|1553.01|1535.21|18
1651447850000|2022-05-01 23:30:50|1553.31|1535.51|1553|1535.2|1553.42|1535.62|1552.9|1535.1|13
1651447860000|2022-05-01 23:31:00|1552.96|1535.16|1551.8|1534|1552.96|1535.16|1551.69|1533.89|12
1651447870000|2022-05-01 23:31:10|1551.48|1533.68|1551.37|1533.57|1551.48|1533.68|1551.13|1533.33|7
1651447880000|2022-05-01 23:31:20|1551.38|1533.58|1551.35|1533.55|1551.4|1533.6|1551.11|1533.31|14
1651447890000|2022-05-01 23:31:30|1551.34|1533.54|1550.47|1532.67|1551.39|1533.59|1550.47|1532.67|10
1651447900000|2022-05-01 23:31:40|1550.27|1532.47|1549.57|1531.77|1550.27|1532.47|1549.4|1531.6|11
1651447910000|2022-05-01 23:31:50|1549.52|1531.72|1549.32|1531.52|1549.75|1531.95|1549.31|1531.51|21
1651447920000|2022-05-01 23:32:00|1549.28|1531.48|1549.87|1532.07|1550.09|1532.29|1549.12|1531.32|17
1651447930000|2022-05-01 23:32:10|1549.94|1532.14|1549.63|1531.83|1550.4|1532.6|1549.63|1531.83|11
1651447940000|2022-05-01 23:32:20|1549.59|1531.79|1550.5|1532.7|1550.5|1532.7|1549.4|1531.6|13
1651447950000|2022-05-01 23:32:30|1550.69|1532.89|1551.2|1533.4|1551.4|1533.6|1550.69|1532.89|12
1651447960000|2022-05-01 23:32:40|1551.21|1533.41|1550.16|1532.36|1551.34|1533.54|1550.16|1532.36|15
1651447970000|2022-05-01 23:32:50|1550.19|1532.39|1550.33|1532.53|1550.85|1533.05|1550.15|1532.35|9
1651447980000|2022-05-01 23:33:00|1550.21|1532.41|1550.36|1532.56|1550.4|1532.6|1550.15|1532.35|16
1651447990000|2022-05-01 23:33:10|1550.35|1532.55|1550.4|1532.6|1550.9|1533.1|1550.34|1532.54|13
1651448000000|2022-05-01 23:33:20|1550.38|1532.58|1550.33|1532.53|1550.75|1532.95|1550.33|1532.53|11
1651448010000|2022-05-01 23:33:30|1550.4|1532.6|1550.4|1532.6|1550.4|1532.6|1550.33|1532.53|3
1651448020000|2022-05-01 23:33:40|1550.46|1532.66|1550.32|1532.52|1550.47|1532.67|1550.2|1532.4|17
1651448030000|2022-05-01 23:33:50|1550.33|1532.53|1549.52|1531.72|1550.4|1532.6|1549.33|1531.53|15
1651448040000|2022-05-01 23:34:00|1549.7|1531.9|1549.17|1531.37|1549.7|1531.9|1549.17|1531.37|14
1651448050000|2022-05-01 23:34:10|1549.16|1531.36|1547.8|1530|1549.3|1531.5|1547.8|1530|18
1651448060000|2022-05-01 23:34:20|1548.29|1530.49|1547.48|1529.68|1548.3|1530.5|1547.48|1529.68|24
1651448070000|2022-05-01 23:34:30|1547.36|1529.56|1546.3|1528.5|1547.36|1529.56|1546.3|1528.5|16
1651448080000|2022-05-01 23:34:40|1546.28|1528.48|1547.2|1529.4|1547.28|1529.48|1546.28|1528.48|16
1651448090000|2022-05-01 23:34:50|1547.21|1529.41|1548.68|1530.88|1548.68|1530.88|1546.97|1529.17|17
1651448100000|2022-05-01 23:35:00|1548.7|1530.9|1549.15|1531.35|1549.27|1531.47|1548.4|1530.6|22
1651448110000|2022-05-01 23:35:10|1548.9|1531.1|1549.3|1531.5|1549.36|1531.56|1548.73|1530.93|13
1651448120000|2022-05-01 23:35:20|1549.22|1531.42|1548.4|1530.6|1549.3|1531.5|1548.4|1530.6|12
1651448130000|2022-05-01 23:35:30|1548.36|1530.56|1548.63|1530.83|1549.13|1531.33|1548.32|1530.52|21
1651448140000|2022-05-01 23:35:40|1548.88|1531.08|1548.38|1530.58|1549.07|1531.27|1548.23|1530.43|11
1651448150000|2022-05-01 23:35:50|1548.46|1530.66|1548.4|1530.6|1548.46|1530.66|1548.35|1530.55|8
1651448160000|2022-05-01 23:36:00|1548.39|1530.59|1548.65|1530.85|1548.75|1530.95|1548.33|1530.53|7
1651448170000|2022-05-01 23:36:10|1548.41|1530.61|1547.8|1530|1548.7|1530.9|1547.76|1529.96|14
1651448180000|2022-05-01 23:36:20|1547.4|1529.6|1547.74|1529.94|1547.74|1529.94|1547.4|1529.6|8
1651448190000|2022-05-01 23:36:30|1547.45|1529.65|1546.61|1528.81|1547.74|1529.94|1546.61|1528.81|11
1651448200000|2022-05-01 23:36:40|1546.85|1529.05|1546.32|1528.52|1546.85|1529.05|1545.86|1528.06|15
1651448210000|2022-05-01 23:36:50|1546.31|1528.51|1546.6|1528.8|1546.6|1528.8|1545.58|1527.78|16
1651448220000|2022-05-01 23:37:00|1546.59|1528.79|1547.12|1529.32|1547.4|1529.6|1546.59|1528.79|13
1651448230000|2022-05-01 23:37:10|1547.09|1529.29|1547.32|1529.52|1547.75|1529.95|1547.09|1529.29|16
1651448240000|2022-05-01 23:37:20|1547.34|1529.54|1547.32|1529.52|1547.4|1529.6|1547.05|1529.25|12
1651448250000|2022-05-01 23:37:30|1547.3|1529.5|1546.4|1528.6|1547.33|1529.53|1546.4|1528.6|11
1651448260000|2022-05-01 23:37:40|1546.35|1528.55|1546.4|1528.6|1546.4|1528.6|1546.32|1528.52|6
1651448270000|2022-05-01 23:37:50|1546.37|1528.57|1546.31|1528.51|1546.4|1528.6|1545.52|1527.72|16
1651448280000|2022-05-01 23:38:00|1546.32|1528.52|1546.22|1528.42|1546.4|1528.6|1546.22|1528.42|10
1651448290000|2022-05-01 23:38:10|1546.21|1528.41|1545.4|1527.6|1546.21|1528.41|1545.23|1527.43|11
1651448300000|2022-05-01 23:38:20|1545.45|1527.65|1545.28|1527.48|1545.45|1527.65|1544.86|1527.06|6
1651448310000|2022-05-01 23:38:30|1545.35|1527.55|1544.8|1527|1545.35|1527.55|1544.63|1526.83|13
1651448320000|2022-05-01 23:38:40|1544.67|1526.87|1545.52|1527.72|1545.52|1527.72|1544.61|1526.81|19
1651448330000|2022-05-01 23:38:50|1545.65|1527.85|1546.7|1528.9|1547.4|1529.6|1545.65|1527.85|17
1651448340000|2022-05-01 23:39:00|1546.52|1528.72|1546.4|1528.6|1546.52|1528.72|1546.36|1528.56|11
1651448350000|2022-05-01 23:39:10|1546.38|1528.58|1545.4|1527.6|1546.39|1528.59|1545.38|1527.58|13
1651448360000|2022-05-01 23:39:20|1545.38|1527.58|1545.52|1527.72|1545.69|1527.89|1545.36|1527.56|10
1651448370000|2022-05-01 23:39:30|1545.57|1527.77|1545.32|1527.52|1545.57|1527.77|1545.25|1527.45|7
1651448380000|2022-05-01 23:39:40|1545.31|1527.51|1546.65|1528.85|1546.71|1528.91|1545.31|1527.51|21
1651448390000|2022-05-01 23:39:50|1546.53|1528.73|1547.65|1529.85|1547.65|1529.85|1546.53|1528.73|10
1651448400000|2022-05-01 23:40:00|1548.15|1530.35|1547.43|1529.63|1548.55|1530.75|1547.43|1529.63|16
1651448410000|2022-05-01 23:40:10|1547.5|1529.7|1546.3|1528.5|1547.5|1529.7|1545.97|1528.17|23
1651448420000|2022-05-01 23:40:20|1546.18|1528.38|1546.38|1528.58|1546.4|1528.6|1546.15|1528.35|19
1651448430000|2022-05-01 23:40:30|1546.37|1528.57|1545.76|1527.96|1546.4|1528.6|1545.34|1527.54|23
1651448440000|2022-05-01 23:40:40|1545.96|1528.16|1546.07|1528.27|1546.14|1528.34|1545.85|1528.05|18
1651448450000|2022-05-01 23:40:50|1546.08|1528.28|1546.15|1528.35|1546.48|1528.68|1546.05|1528.25|17
1651448460000|2022-05-01 23:41:00|1546.18|1528.38|1545.95|1528.15|1547.05|1529.25|1545.95|1528.15|30
1651448470000|2022-05-01 23:41:10|1546.21|1528.41|1546.38|1528.58|1546.48|1528.68|1545.96|1528.16|24
1651448480000|2022-05-01 23:41:20|1546.5|1528.7|1546.26|1528.46|1546.5|1528.7|1546.26|1528.46|6
1651448490000|2022-05-01 23:41:30|1546.29|1528.49|1546.35|1528.55|1546.46|1528.66|1546.18|1528.38|12
1651448500000|2022-05-01 23:41:40|1546.47|1528.67|1545.38|1527.58|1546.47|1528.67|1545.38|1527.58|19
1651448510000|2022-05-01 23:41:50|1545.45|1527.65|1545.7|1527.9|1545.98|1528.18|1545.45|1527.65|5
1651448520000|2022-05-01 23:42:00|1545.5|1527.7|1546.4|1528.6|1546.4|1528.6|1545.47|1527.67|13
1651448530000|2022-05-01 23:42:10|1546.53|1528.73|1547.4|1529.6|1547.4|1529.6|1546.2|1528.4|10
1651448540000|2022-05-01 23:42:20|1547.47|1529.67|1547.4|1529.6|1547.47|1529.67|1547.4|1529.6|2
1651448550000|2022-05-01 23:42:30|1547.84|1530.04|1547.4|1529.6|1547.87|1530.07|1547.4|1529.6|8
1651448560000|2022-05-01 23:42:40|1547.84|1530.04|1548.29|1530.49|1548.58|1530.78|1547.55|1529.75|21
1651448570000|2022-05-01 23:42:50|1548.27|1530.47|1547.8|1530|1548.29|1530.49|1547.58|1529.78|11
1651448580000|2022-05-01 23:43:00|1548.27|1530.47|1547.62|1529.82|1548.27|1530.47|1547.39|1529.59|17
1651448590000|2022-05-01 23:43:10|1548.19|1530.39|1547.57|1529.77|1548.25|1530.45|1547.38|1529.58|15
1651448600000|2022-05-01 23:43:20|1547.47|1529.67|1547.6|1529.8|1547.6|1529.8|1547.47|1529.67|3
1651448610000|2022-05-01 23:43:30|1547.58|1529.78|1547.48|1529.68|1547.58|1529.78|1547.4|1529.6|5
1651448620000|2022-05-01 23:43:40|1547.4|1529.6|1548.15|1530.35|1548.4|1530.6|1547.4|1529.6|9
1651448630000|2022-05-01 23:43:50|1548.4|1530.6|1548.4|1530.6|1548.4|1530.6|1548.13|1530.33|6
1651448640000|2022-05-01 23:44:00|1548.3|1530.5|1549.36|1531.56|1549.36|1531.56|1548.25|1530.45|16
1651448650000|2022-05-01 23:44:10|1549.37|1531.57|1550.4|1532.6|1550.4|1532.6|1549.35|1531.55|8
1651448660000|2022-05-01 23:44:20|1550.35|1532.55|1549.66|1531.86|1551.09|1533.29|1549.66|1531.86|10
1651448670000|2022-05-01 23:44:30|1549.6|1531.8|1549.26|1531.46|1550.33|1532.53|1549.25|1531.45|15
1651448680000|2022-05-01 23:44:40|1549.25|1531.45|1549.35|1531.55|1549.4|1531.6|1549.25|1531.45|6
1651448690000|2022-05-01 23:44:50|1549.03|1531.23|1549.24|1531.44|1549.35|1531.55|1549.03|1531.23|11
1651448700000|2022-05-01 23:45:00|1549.17|1531.37|1548.47|1530.67|1549.17|1531.37|1547.4|1529.6|20
1651448710000|2022-05-01 23:45:10|1548.54|1530.74|1549.4|1531.6|1550.35|1532.55|1548.5|1530.7|27
1651448720000|2022-05-01 23:45:20|1549.54|1531.74|1552.4|1534.6|1552.4|1534.6|1549.54|1531.74|19
1651448730000|2022-05-01 23:45:30|1552.53|1534.73|1553.45|1535.65|1553.75|1535.95|1552.53|1534.73|26
1651448740000|2022-05-01 23:45:40|1553.46|1535.66|1554.35|1536.55|1554.4|1536.6|1553.46|1535.66|15
1651448750000|2022-05-01 23:45:50|1554.32|1536.52|1553.4|1535.6|1554.4|1536.6|1553.36|1535.56|13
1651448760000|2022-05-01 23:46:00|1553.5|1535.7|1553.4|1535.6|1553.7|1535.9|1553.29|1535.49|12
1651448770000|2022-05-01 23:46:10|1553.45|1535.65|1554.14|1536.34|1555.65|1537.85|1553.45|1535.65|30
1651448780000|2022-05-01 23:46:20|1554.13|1536.33|1552.42|1534.62|1554.28|1536.48|1552.42|1534.62|24
1651448790000|2022-05-01 23:46:30|1552.35|1534.55|1551.23|1533.43|1552.35|1534.55|1550.6|1532.8|21
1651448800000|2022-05-01 23:46:40|1551.1|1533.3|1550.5|1532.7|1551.1|1533.3|1550.23|1532.43|16
1651448810000|2022-05-01 23:46:50|1551.13|1533.33|1550.9|1533.1|1551.4|1533.6|1550.58|1532.78|15
1651448820000|2022-05-01 23:47:00|1551.06|1533.26|1548.49|1530.69|1551.31|1533.51|1548.49|1530.69|25
1651448830000|2022-05-01 23:47:10|1548.42|1530.62|1548.43|1530.63|1548.6|1530.8|1548.23|1530.43|24
1651448840000|2022-05-01 23:47:20|1548.42|1530.62|1546.38|1528.58|1548.5|1530.7|1546.38|1528.58|27
1651448850000|2022-05-01 23:47:30|1546.42|1528.62|1547.33|1529.53|1547.34|1529.54|1546.31|1528.51|19
1651448860000|2022-05-01 23:47:40|1547.18|1529.38|1547.44|1529.64|1547.44|1529.64|1546.68|1528.88|23
1651448870000|2022-05-01 23:47:50|1547.45|1529.65|1547.33|1529.53|1547.54|1529.74|1547.27|1529.47|24
1651448880000|2022-05-01 23:48:00|1547.34|1529.54|1547.32|1529.52|1547.5|1529.7|1547.2|1529.4|14
1651448890000|2022-05-01 23:48:10|1547.3|1529.5|1546.4|1528.6|1547.3|1529.5|1546.4|1528.6|9
1651448900000|2022-05-01 23:48:20|1546.49|1528.69|1546.4|1528.6|1546.49|1528.69|1546.32|1528.52|8
1651448910000|2022-05-01 23:48:30|1546.39|1528.59|1547.2|1529.4|1547.28|1529.48|1546.34|1528.54|17
1651448920000|2022-05-01 23:48:40|1547.21|1529.41|1547.24|1529.44|1547.27|1529.47|1547.21|1529.41|8
1651448930000|2022-05-01 23:48:50|1547.23|1529.43|1546.7|1528.9|1547.4|1529.6|1546.7|1528.9|11
1651448940000|2022-05-01 23:49:00|1546.75|1528.95|1546.4|1528.6|1546.75|1528.95|1546.4|1528.6|7
1651448950000|2022-05-01 23:49:10|1546.32|1528.52|1546.02|1528.22|1546.4|1528.6|1546.01|1528.21|5
1651448960000|2022-05-01 23:49:20|1546.33|1528.53|1546.4|1528.6|1546.55|1528.75|1546.31|1528.51|7
1651448970000|2022-05-01 23:49:30|1546.31|1528.51|1546.37|1528.57|1546.4|1528.6|1546.31|1528.51|9
1651448980000|2022-05-01 23:49:40|1546.4|1528.6|1546.21|1528.41|1546.4|1528.6|1546.21|1528.41|3
1651448990000|2022-05-01 23:49:50|1546.18|1528.38|1546.3|1528.5|1546.3|1528.5|1545.74|1527.94|8
1651449000000|2022-05-01 23:50:00|1546.17|1528.37|1546.17|1528.37|1546.17|1528.37|1545.73|1527.93|6
1651449010000|2022-05-01 23:50:10|1545.84|1528.04|1546.4|1528.6|1546.4|1528.6|1545.84|1528.04|2
1651449020000|2022-05-01 23:50:20|1546.3|1528.5|1545.47|1527.67|1546.4|1528.6|1545.46|1527.66|12
1651449030000|2022-05-01 23:50:30|1545.35|1527.55|1545.62|1527.82|1545.65|1527.85|1545.35|1527.55|5
1651449040000|2022-05-01 23:50:40|1545.65|1527.85|1546.42|1528.62|1546.44|1528.64|1545.65|1527.85|19
1651449050000|2022-05-01 23:50:50|1546.38|1528.58|1547.31|1529.51|1547.31|1529.51|1546.38|1528.58|11
1651449060000|2022-05-01 23:51:00|1547.32|1529.52|1547.4|1529.6|1547.45|1529.65|1547.32|1529.52|5
1651449070000|2022-05-01 23:51:10|1547.42|1529.62|1547.4|1529.6|1547.45|1529.65|1547.32|1529.52|7
1651449080000|2022-05-01 23:51:20|1547.44|1529.64|1547.44|1529.64|1547.44|1529.64|1547.44|1529.64|1
1651449090000|2022-05-01 23:51:30|1547.4|1529.6|1547.4|1529.6|1547.6|1529.8|1547.4|1529.6|4
1651449100000|2022-05-01 23:51:40|1547.37|1529.57|1547.36|1529.56|1547.37|1529.57|1547.36|1529.56|2
1651449110000|2022-05-01 23:51:50|1547.4|1529.6|1547.4|1529.6|1547.4|1529.6|1547.31|1529.51|3
1651449120000|2022-05-01 23:52:00|1547.36|1529.56|1547.4|1529.6|1547.4|1529.6|1547.36|1529.56|3
1651449130000|2022-05-01 23:52:10|1547.8|1530|1547.46|1529.66|1548.09|1530.29|1547.44|1529.64|16
1651449140000|2022-05-01 23:52:20|1547.45|1529.65|1547.4|1529.6|1547.48|1529.68|1547.24|1529.44|14
1651449150000|2022-05-01 23:52:30|1547.38|1529.58|1547.31|1529.51|1547.4|1529.6|1547.31|1529.51|3
1651449160000|2022-05-01 23:52:40|1547.21|1529.41|1547.2|1529.4|1547.29|1529.49|1547.17|1529.37|10
1651449170000|2022-05-01 23:52:50|1547.3|1529.5|1546.99|1529.19|1547.4|1529.6|1546.99|1529.19|10
1651449180000|2022-05-01 23:53:00|1547.29|1529.49|1547.4|1529.6|1547.41|1529.61|1547.29|1529.49|12
1651449190000|2022-05-01 23:53:10|1547.39|1529.59|1547.54|1529.74|1547.56|1529.76|1547.39|1529.59|5
1651449200000|2022-05-01 23:53:20|1547.46|1529.66|1548.25|1530.45|1548.25|1530.45|1547.4|1529.6|17
1651449210000|2022-05-01 23:53:30|1548.24|1530.44|1548.9|1531.1|1549.09|1531.29|1548.11|1530.31|16
1651449220000|2022-05-01 23:53:40|1548.67|1530.87|1549.15|1531.35|1549.4|1531.6|1548.66|1530.86|9
1651449230000|2022-05-01 23:53:50|1549.09|1531.29|1549.09|1531.29|1549.09|1531.29|1548.78|1530.98|4
1651449240000|2022-05-01 23:54:00|1549.4|1531.6|1548.4|1530.6|1549.4|1531.6|1548.4|1530.6|18
1651449250000|2022-05-01 23:54:10|1548.7|1530.9|1548.37|1530.57|1548.7|1530.9|1548.37|1530.57|6
1651449260000|2022-05-01 23:54:20|1548.24|1530.44|1547.31|1529.51|1548.3|1530.5|1547.31|1529.51|8
1651449270000|2022-05-01 23:54:30|1547.24|1529.44|1547.53|1529.73|1547.53|1529.73|1547.18|1529.38|16
1651449280000|2022-05-01 23:54:40|1547.52|1529.72|1547.36|1529.56|1547.54|1529.74|1547.36|1529.56|4
1651449290000|2022-05-01 23:54:50|1547.4|1529.6|1547.4|1529.6|1547.4|1529.6|1547.4|1529.6|1
1651449300000|2022-05-01 23:55:00|1547.47|1529.67|1547.8|1530|1547.91|1530.11|1547.47|1529.67|9
1651449310000|2022-05-01 23:55:10|1547.94|1530.14|1548.3|1530.5|1548.4|1530.6|1547.89|1530.09|12
1651449320000|2022-05-01 23:55:20|1548.4|1530.6|1547.85|1530.05|1548.4|1530.6|1547.8|1530|10
1651449330000|2022-05-01 23:55:30|1547.47|1529.67|1547.47|1529.67|1547.85|1530.05|1547.47|1529.67|3
1651449340000|2022-05-01 23:55:40|1547.85|1530.05|1547.4|1529.6|1547.85|1530.05|1547.4|1529.6|4
1651449350000|2022-05-01 23:55:50|1547.36|1529.56|1547.4|1529.6|1547.4|1529.6|1547.36|1529.56|2
1651449360000|2022-05-01 23:56:00|1547.48|1529.68|1547.4|1529.6|1547.48|1529.68|1547.4|1529.6|3
1651449370000|2022-05-01 23:56:10|1547.41|1529.61|1547.4|1529.6|1547.42|1529.62|1547.4|1529.6|3
1651449380000|2022-05-01 23:56:20|1547.41|1529.61|1547.4|1529.6|1547.41|1529.61|1547.4|1529.6|2
1651449390000|2022-05-01 23:56:30|1547.48|1529.68|1547.5|1529.7|1547.5|1529.7|1547.48|1529.68|2
1651449400000|2022-05-01 23:56:40|1547.51|1529.71|1547.4|1529.6|1547.78|1529.98|1547.4|1529.6|5
1651449410000|2022-05-01 23:56:50|1547.31|1529.51|1547.4|1529.6|1547.4|1529.6|1547.31|1529.51|2
1651449420000|2022-05-01 23:57:00|1547.41|1529.61|1547.5|1529.7|1547.5|1529.7|1547.41|1529.61|2
1651449430000|2022-05-01 23:57:10|1547.4|1529.6|1547.25|1529.45|1547.66|1529.86|1547.16|1529.36|17
1651449440000|2022-05-01 23:57:20|1547.26|1529.46|1546.9|1529.1|1547.46|1529.66|1546.6|1528.8|17
1651449450000|2022-05-01 23:57:30|1546.6|1528.8|1545.28|1527.48|1546.9|1529.1|1545.28|1527.48|17
1651449460000|2022-05-01 23:57:40|1545.36|1527.56|1543.44|1525.64|1545.36|1527.56|1543.35|1525.55|22
1651449470000|2022-05-01 23:57:50|1543.4|1525.6|1543.74|1525.94|1543.82|1526.02|1543.35|1525.55|22
1651449480000|2022-05-01 23:58:00|1543.54|1525.74|1543.51|1525.71|1543.8|1526|1543.39|1525.59|17
1651449490000|2022-05-01 23:58:10|1543.85|1526.05|1544.2|1526.4|1544.2|1526.4|1543.85|1526.05|28
1651449500000|2022-05-01 23:58:20|1544.1|1526.3|1544.2|1526.4|1544.2|1526.4|1544.1|1526.3|2
1651449510000|2022-05-01 23:58:30|1544.09|1526.29|1544.2|1526.4|1544.35|1526.55|1543.96|1526.16|9
1651449520000|2022-05-01 23:58:40|1544.11|1526.31|1544.2|1526.4|1544.2|1526.4|1544.09|1526.29|3
1651449530000|2022-05-01 23:58:50|1544.09|1526.29|1543.58|1525.78|1544.09|1526.29|1543.47|1525.67|8
1651449540000|2022-05-01 23:59:00|1543.43|1525.63|1543.2|1525.4|1543.47|1525.67|1542.86|1525.06|6
1651449550000|2022-05-01 23:59:10|1543.28|1525.48|1543.4|1525.6|1543.42|1525.62|1543.2|1525.4|13
1651449560000|2022-05-01 23:59:20|1543.38|1525.58|1543.43|1525.63|1543.43|1525.63|1543.38|1525.58|6
1651449570000|2022-05-01 23:59:30|1543.36|1525.56|1544.31|1526.51|1544.31|1526.51|1543.32|1525.52|12
1651449580000|2022-05-01 23:59:40|1544.7|1526.9|1544.4|1526.6|1545.12|1527.32|1544.4|1526.6|10
1651449590000|2022-05-01 23:59:50|1544.94|1527.14|1544.92|1527.12|1545.07|1527.27|1544.49|1526.69|8
1651449600000|2022-05-02 00:00:00|1544.89|1527.09|1544.4|1526.6|1544.89|1527.09|1544.32|1526.52|7
1651449610000|2022-05-02 00:00:10|1544.32|1526.52|1544.4|1526.6|1544.45|1526.65|1544.28|1526.48|5
1651449620000|2022-05-02 00:00:20|1544.3|1526.5|1544.4|1526.6|1544.4|1526.6|1543.94|1526.14|7
1651449630000|2022-05-02 00:00:30|1544.35|1526.55|1544.4|1526.6|1544.4|1526.6|1544.05|1526.25|4
1651449640000|2022-05-02 00:00:40|1544.85|1527.05|1545.12|1527.32|1545.4|1527.6|1544.85|1527.05|4
1651449650000|2022-05-02 00:00:50|1544.88|1527.08|1544.36|1526.56|1544.88|1527.08|1544.33|1526.53|8
1651449660000|2022-05-02 00:01:00|1544.34|1526.54|1544.31|1526.51|1544.36|1526.56|1544.21|1526.41|13
1651449670000|2022-05-02 00:01:10|1544.32|1526.52|1544.41|1526.61|1544.41|1526.61|1544.08|1526.28|12
1651449680000|2022-05-02 00:01:20|1545|1527.2|1545.8|1528|1545.8|1528|1544.93|1527.13|10
1651449690000|2022-05-02 00:01:30|1545.85|1528.05|1545.94|1528.14|1546.19|1528.39|1545.85|1528.05|7
1651449700000|2022-05-02 00:01:40|1546.11|1528.31|1545.9|1528.1|1546.11|1528.31|1545.9|1528.1|2
1651449710000|2022-05-02 00:01:50|1545.95|1528.15|1545.8|1528|1545.95|1528.15|1545.75|1527.95|4
1651449720000|2022-05-02 00:02:00|1545.9|1528.1|1545.9|1528.1|1545.9|1528.1|1545.73|1527.93|3
1651449730000|2022-05-02 00:02:10|1545.58|1527.78|1543.47|1525.67|1545.58|1527.78|1543.47|1525.67|19
1651449740000|2022-05-02 00:02:20|1543.46|1525.66|1544.08|1526.28|1544.26|1526.46|1543.45|1525.65|22
1651449750000|2022-05-02 00:02:30|1544.07|1526.27|1544.79|1526.99|1544.8|1527|1543.37|1525.57|22
1651449760000|2022-05-02 00:02:40|1544.8|1527|1545.21|1527.41|1545.21|1527.41|1544.47|1526.67|18
1651449770000|2022-05-02 00:02:50|1545.31|1527.51|1546.08|1528.28|1546.28|1528.48|1545.31|1527.51|18
1651449780000|2022-05-02 00:03:00|1545.99|1528.19|1546.99|1529.19|1547.16|1529.36|1545.67|1527.87|17
1651449790000|2022-05-02 00:03:10|1547.02|1529.22|1547.4|1529.6|1547.4|1529.6|1546.75|1528.95|12
1651449800000|2022-05-02 00:03:20|1547.19|1529.39|1546.71|1528.91|1547.19|1529.39|1546.52|1528.72|15
1651449810000|2022-05-02 00:03:30|1546.61|1528.81|1546.62|1528.82|1546.74|1528.94|1546.61|1528.81|5
1651449820000|2022-05-02 00:03:40|1546.64|1528.84|1545.36|1527.56|1546.64|1528.84|1545.36|1527.56|18
1651449830000|2022-05-02 00:03:50|1545.4|1527.6|1545.45|1527.65|1545.74|1527.94|1545.4|1527.6|8
1651449840000|2022-05-02 00:04:00|1545.43|1527.63|1545.15|1527.35|1545.43|1527.63|1544.67|1526.87|24
1651449850000|2022-05-02 00:04:10|1545.17|1527.37|1545.41|1527.61|1545.43|1527.63|1545.1|1527.3|20
1651449860000|2022-05-02 00:04:20|1545.55|1527.75|1546.31|1528.51|1546.31|1528.51|1545.55|1527.75|26
1651449870000|2022-05-02 00:04:30|1546.37|1528.57|1547.69|1529.89|1547.69|1529.89|1546.37|1528.57|17
1651449880000|2022-05-02 00:04:40|1547.84|1530.04|1549.4|1531.6|1549.4|1531.6|1547.63|1529.83|9
1651449890000|2022-05-02 00:04:50|1549.3|1531.5|1550.37|1532.57|1550.73|1532.93|1549.3|1531.5|25
1651449900000|2022-05-02 00:05:00|1550.38|1532.58|1551.12|1533.32|1551.4|1533.6|1550.38|1532.58|18
1651449910000|2022-05-02 00:05:10|1551.4|1533.6|1552.4|1534.6|1552.4|1534.6|1551.37|1533.57|12
1651449920000|2022-05-02 00:05:20|1552.22|1534.42|1553.05|1535.25|1553.4|1535.6|1552.22|1534.42|13
1651449930000|2022-05-02 00:05:30|1553.04|1535.24|1552.4|1534.6|1553.27|1535.47|1552.4|1534.6|10
1651449940000|2022-05-02 00:05:40|1552.44|1534.64|1552.4|1534.6|1552.44|1534.64|1552.4|1534.6|2
1651449950000|2022-05-02 00:05:50|1552.48|1534.68|1553.5|1535.7|1553.95|1536.15|1552.48|1534.68|13
1651449960000|2022-05-02 00:06:00|1553.51|1535.71|1552.94|1535.14|1553.58|1535.78|1552.94|1535.14|9
1651449970000|2022-05-02 00:06:10|1553.09|1535.29|1554.21|1536.41|1554.21|1536.41|1553.09|1535.29|12
1651449980000|2022-05-02 00:06:20|1554.24|1536.44|1554.4|1536.6|1554.7|1536.9|1554.12|1536.32|20
1651449990000|2022-05-02 00:06:30|1554.43|1536.63|1554.31|1536.51|1554.43|1536.63|1554.31|1536.51|8
1651450000000|2022-05-02 00:06:40|1554.19|1536.39|1553.7|1535.9|1554.19|1536.39|1553.7|1535.9|10
1651450010000|2022-05-02 00:06:50|1553.43|1535.63|1552.47|1534.67|1553.43|1535.63|1552.47|1534.67|14
1651450020000|2022-05-02 00:07:00|1552.5|1534.7|1552.39|1534.59|1552.5|1534.7|1552.37|1534.57|10
1651450030000|2022-05-02 00:07:10|1552.52|1534.72|1553.46|1535.66|1553.47|1535.67|1552.52|1534.72|22
1651450040000|2022-05-02 00:07:20|1553.43|1535.63|1554.24|1536.44|1554.24|1536.44|1553.4|1535.6|17
1651450050000|2022-05-02 00:07:30|1554.32|1536.52|1555.4|1537.6|1555.44|1537.64|1554.32|1536.52|17
1651450060000|2022-05-02 00:07:40|1555.42|1537.62|1555.23|1537.43|1555.42|1537.62|1555.14|1537.34|9
1651450070000|2022-05-02 00:07:50|1555.24|1537.44|1554.7|1536.9|1555.35|1537.55|1554.54|1536.74|10
1651450080000|2022-05-02 00:08:00|1554.52|1536.72|1554.4|1536.6|1554.52|1536.72|1554.29|1536.49|7
1651450090000|2022-05-02 00:08:10|1554.35|1536.55|1555.04|1537.24|1555.04|1537.24|1554.35|1536.55|8
1651450100000|2022-05-02 00:08:20|1554.62|1536.82|1554.44|1536.64|1555.09|1537.29|1554.36|1536.56|15
1651450110000|2022-05-02 00:08:30|1554.35|1536.55|1554.3|1536.5|1554.4|1536.6|1554.09|1536.29|18
1651450120000|2022-05-02 00:08:40|1554.2|1536.4|1554.7|1536.9|1554.8|1537|1554.2|1536.4|14
1651450130000|2022-05-02 00:08:50|1555.14|1537.34|1556.24|1538.44|1556.24|1538.44|1555.14|1537.34|20
1651450140000|2022-05-02 00:09:00|1556.26|1538.46|1554.32|1536.52|1556.26|1538.46|1554.3|1536.5|25
1651450150000|2022-05-02 00:09:10|1554.31|1536.51|1555.28|1537.48|1555.28|1537.48|1554.03|1536.23|26
1651450160000|2022-05-02 00:09:20|1555.31|1537.51|1555.36|1537.56|1555.4|1537.6|1555.22|1537.42|12
1651450170000|2022-05-02 00:09:30|1555.4|1537.6|1554.65|1536.85|1555.4|1537.6|1554.65|1536.85|13
1651450180000|2022-05-02 00:09:40|1554.55|1536.75|1554.36|1536.56|1554.56|1536.76|1554|1536.2|22
1651450190000|2022-05-02 00:09:50|1554.35|1536.55|1554.96|1537.16|1555.09|1537.29|1554.35|1536.55|18
1651450200000|2022-05-02 00:10:00|1554.95|1537.15|1555.2|1537.4|1555.37|1537.57|1554.83|1537.03|14
1651450210000|2022-05-02 00:10:10|1555.19|1537.39|1554.32|1536.52|1555.19|1537.39|1553.94|1536.14|13
1651450220000|2022-05-02 00:10:20|1554.35|1536.55|1553.48|1535.68|1554.35|1536.55|1553.26|1535.46|11
1651450230000|2022-05-02 00:10:30|1553.49|1535.69|1554.2|1536.4|1554.2|1536.4|1553.49|1535.69|18
1651450240000|2022-05-02 00:10:40|1554.22|1536.42|1555.32|1537.52|1555.32|1537.52|1554.22|1536.42|23
1651450250000|2022-05-02 00:10:50|1555.2|1537.4|1554.6|1536.8|1555.32|1537.52|1554.6|1536.8|9
1651450260000|2022-05-02 00:11:00|1554.51|1536.71|1555.04|1537.24|1555.2|1537.4|1554.41|1536.61|19
1651450270000|2022-05-02 00:11:10|1555.18|1537.38|1555.03|1537.23|1555.29|1537.49|1554.97|1537.17|18
1651450280000|2022-05-02 00:11:20|1555.02|1537.22|1555.35|1537.55|1555.38|1537.58|1555.02|1537.22|14
1651450290000|2022-05-02 00:11:30|1555.33|1537.53|1556.22|1538.42|1556.22|1538.42|1555.33|1537.53|17
1651450300000|2022-05-02 00:11:40|1556.25|1538.45|1555.38|1537.58|1556.25|1538.45|1555.34|1537.54|15
1651450310000|2022-05-02 00:11:50|1555.37|1537.57|1555.37|1537.57|1555.43|1537.63|1555.34|1537.54|10
1651450320000|2022-05-02 00:12:00|1555.36|1537.56|1555.4|1537.6|1555.4|1537.6|1555.16|1537.36|11
1651450330000|2022-05-02 00:12:10|1555.49|1537.69|1555.75|1537.95|1556.15|1538.35|1555.49|1537.69|15
1651450340000|2022-05-02 00:12:20|1555.76|1537.96|1555.77|1537.97|1555.77|1537.97|1555.75|1537.95|8
1651450350000|2022-05-02 00:12:30|1555.69|1537.89|1555.3|1537.5|1555.71|1537.91|1555.3|1537.5|14
1651450360000|2022-05-02 00:12:40|1555.24|1537.44|1555.37|1537.57|1555.37|1537.57|1555.22|1537.42|15
1651450370000|2022-05-02 00:12:50|1555.36|1537.56|1555.53|1537.73|1555.53|1537.73|1555.25|1537.45|11
1651450380000|2022-05-02 00:13:00|1555.54|1537.74|1555.35|1537.55|1556.02|1538.22|1555.19|1537.39|13
1651450390000|2022-05-02 00:13:10|1555.33|1537.53|1555.24|1537.44|1555.33|1537.53|1555.24|1537.44|4
1651450400000|2022-05-02 00:13:20|1554.98|1537.18|1554.83|1537.03|1554.98|1537.18|1554.55|1536.75|15
1651450410000|2022-05-02 00:13:30|1554.71|1536.91|1554.76|1536.96|1554.78|1536.98|1554.68|1536.88|6
1651450420000|2022-05-02 00:13:40|1554.53|1536.73|1554.65|1536.85|1554.65|1536.85|1554.53|1536.73|3
1651450430000|2022-05-02 00:13:50|1554.64|1536.84|1554.58|1536.78|1554.66|1536.86|1554.56|1536.76|11
1651450440000|2022-05-02 00:14:00|1554.57|1536.77|1555.24|1537.44|1555.25|1537.45|1554.57|1536.77|11
1651450450000|2022-05-02 00:14:10|1555.09|1537.29|1554.62|1536.82|1555.24|1537.44|1554.59|1536.79|10
1651450460000|2022-05-02 00:14:20|1554.63|1536.83|1554.7|1536.9|1554.7|1536.9|1554.62|1536.82|4
1651450470000|2022-05-02 00:14:30|1554.5|1536.7|1554.64|1536.84|1554.64|1536.84|1554.41|1536.61|10
1651450480000|2022-05-02 00:14:40|1554.48|1536.68|1554.5|1536.7|1554.51|1536.71|1554.48|1536.68|6
1651450500000|2022-05-02 00:15:00|1554.41|1536.61|1554.2|1536.4|1554.41|1536.61|1554.2|1536.4|2
1651450510000|2022-05-02 00:15:10|1554.16|1536.36|1554.42|1536.62|1554.42|1536.62|1554.08|1536.28|12
1651450520000|2022-05-02 00:15:20|1554.43|1536.63|1558.4|1540.6|1558.41|1540.61|1554.43|1536.63|28
1651450530000|2022-05-02 00:15:30|1558.54|1540.74|1560.4|1542.6|1561.4|1543.6|1558.54|1540.74|26
1651450540000|2022-05-02 00:15:40|1560.42|1542.62|1560.34|1542.54|1561.25|1543.45|1559.71|1541.91|32
1651450550000|2022-05-02 00:15:50|1560.36|1542.56|1559.4|1541.6|1560.4|1542.6|1559.4|1541.6|26
1651450560000|2022-05-02 00:16:00|1559.46|1541.66|1559.61|1541.81|1559.69|1541.89|1559.45|1541.65|11
1651450570000|2022-05-02 00:16:10|1559.57|1541.77|1560.46|1542.66|1560.6|1542.8|1559.57|1541.77|12
1651450580000|2022-05-02 00:16:20|1560.5|1542.7|1561.46|1543.66|1561.5|1543.7|1560.5|1542.7|23
1651450590000|2022-05-02 00:16:30|1561.47|1543.67|1561.75|1543.95|1562.4|1544.6|1561.47|1543.67|20
1651450600000|2022-05-02 00:16:40|1561.66|1543.86|1562.4|1544.6|1562.9|1545.1|1561.66|1543.86|16
1651450610000|2022-05-02 00:16:50|1562.32|1544.52|1562.53|1544.73|1562.53|1544.73|1562.32|1544.52|5
1651450620000|2022-05-02 00:17:00|1562.66|1544.86|1561.88|1544.08|1562.66|1544.86|1561.82|1544.02|15
1651450630000|2022-05-02 00:17:10|1561.66|1543.86|1559.46|1541.66|1561.66|1543.86|1559.29|1541.49|21
1651450640000|2022-05-02 00:17:20|1559.45|1541.65|1558.19|1540.39|1559.45|1541.65|1557.42|1539.62|17
1651450650000|2022-05-02 00:17:30|1558.23|1540.43|1556.74|1538.94|1558.27|1540.47|1556.74|1538.94|15
1651450660000|2022-05-02 00:17:40|1556.66|1538.86|1556.49|1538.69|1557.26|1539.46|1556.46|1538.66|22
1651450670000|2022-05-02 00:17:50|1556.51|1538.71|1558.16|1540.36|1558.4|1540.6|1556.51|1538.71|22
1651450680000|2022-05-02 00:18:00|1558.18|1540.38|1557.29|1539.49|1558.4|1540.6|1557.27|1539.47|15
1651450690000|2022-05-02 00:18:10|1557.27|1539.47|1556.4|1538.6|1557.3|1539.5|1556.29|1538.49|33
1651450700000|2022-05-02 00:18:20|1556.47|1538.67|1557.22|1539.42|1557.24|1539.44|1556.37|1538.57|15
1651450710000|2022-05-02 00:18:30|1557.3|1539.5|1558.32|1540.52|1558.4|1540.6|1557.3|1539.5|12
1651450720000|2022-05-02 00:18:40|1558.33|1540.53|1559.15|1541.35|1559.15|1541.35|1558.23|1540.43|13
1651450730000|2022-05-02 00:18:50|1559.4|1541.6|1560|1542.2|1560.4|1542.6|1559.37|1541.57|10
1651450740000|2022-05-02 00:19:00|1559.96|1542.16|1559.7|1541.9|1559.97|1542.17|1559.34|1541.54|16
1651450750000|2022-05-02 00:19:10|1559.89|1542.09|1559.53|1541.73|1561.21|1543.41|1559.41|1541.61|29
1651450760000|2022-05-02 00:19:20|1559.41|1541.61|1559.38|1541.58|1559.62|1541.82|1559.3|1541.5|18
1651450770000|2022-05-02 00:19:30|1559.37|1541.57|1558.35|1540.55|1559.53|1541.73|1558.34|1540.54|20
1651450780000|2022-05-02 00:19:40|1558.4|1540.6|1557.74|1539.94|1558.43|1540.63|1557.74|1539.94|19
1651450790000|2022-05-02 00:19:50|1557.67|1539.87|1558.4|1540.6|1558.4|1540.6|1557.6|1539.8|15
1651450800000|2022-05-02 00:20:00|1558.35|1540.55|1557.39|1539.59|1558.4|1540.6|1557.39|1539.59|20
1651450810000|2022-05-02 00:20:10|1557.38|1539.58|1557.43|1539.63|1557.47|1539.67|1557.18|1539.38|17
1651450820000|2022-05-02 00:20:20|1557.41|1539.61|1556.89|1539.09|1557.41|1539.61|1556.6|1538.8|19
1651450830000|2022-05-02 00:20:30|1556.85|1539.05|1558.38|1540.58|1558.38|1540.58|1556.64|1538.84|24
1651450840000|2022-05-02 00:20:40|1558.26|1540.46|1558.35|1540.55|1558.55|1540.75|1558.25|1540.45|14
1651450850000|2022-05-02 00:20:50|1558.4|1540.6|1557.47|1539.67|1558.4|1540.6|1557.45|1539.65|12
1651450860000|2022-05-02 00:21:00|1557.49|1539.69|1558.37|1540.57|1558.43|1540.63|1557.49|1539.69|16
1651450870000|2022-05-02 00:21:10|1558.38|1540.58|1559.35|1541.55|1559.36|1541.56|1558.38|1540.58|12
1651450880000|2022-05-02 00:21:20|1559.36|1541.56|1560.4|1542.6|1560.4|1542.6|1559.36|1541.56|10
1651450890000|2022-05-02 00:21:30|1560.37|1542.57|1560.22|1542.42|1560.37|1542.57|1560.2|1542.4|13
1651450900000|2022-05-02 00:21:40|1560.32|1542.52|1560.4|1542.6|1560.4|1542.6|1560.23|1542.43|5
1651450910000|2022-05-02 00:21:50|1560.32|1542.52|1560.5|1542.7|1560.53|1542.73|1560.32|1542.52|5
1651450920000|2022-05-02 00:22:00|1560.7|1542.9|1559.55|1541.75|1560.85|1543.05|1559.51|1541.71|20
1651450930000|2022-05-02 00:22:10|1559.54|1541.74|1559.4|1541.6|1559.54|1541.74|1559.3|1541.5|17
1651450940000|2022-05-02 00:22:20|1559.34|1541.54|1558.58|1540.78|1559.34|1541.54|1558.23|1540.43|23
1651450950000|2022-05-02 00:22:30|1559.07|1541.27|1559.4|1541.6|1559.41|1541.61|1558.93|1541.13|11
1651450960000|2022-05-02 00:22:40|1559.5|1541.7|1559.6|1541.8|1560.4|1542.6|1559.5|1541.7|12
1651450970000|2022-05-02 00:22:50|1559.56|1541.76|1560.4|1542.6|1560.4|1542.6|1559.56|1541.76|7
1651450980000|2022-05-02 00:23:00|1560.41|1542.61|1561.3|1543.5|1561.4|1543.6|1560.4|1542.6|7
1651450990000|2022-05-02 00:23:10|1561.15|1543.35|1561.15|1543.35|1561.15|1543.35|1560.56|1542.76|15
1651451000000|2022-05-02 00:23:20|1561.18|1543.38|1560.42|1542.62|1561.18|1543.38|1560.4|1542.6|12
1651451010000|2022-05-02 00:23:30|1560.45|1542.65|1561.15|1543.35|1561.15|1543.35|1560.4|1542.6|10
1651451020000|2022-05-02 00:23:40|1561.4|1543.6|1562.9|1545.1|1563.4|1545.6|1561.4|1543.6|17
1651451030000|2022-05-02 00:23:50|1562.8|1545|1561.53|1543.73|1562.8|1545|1561.27|1543.47|23
1651451040000|2022-05-02 00:24:00|1561.61|1543.81|1561.54|1543.74|1561.66|1543.86|1561.38|1543.58|23
1651451050000|2022-05-02 00:24:10|1561.58|1543.78|1562.44|1544.64|1562.44|1544.64|1561.4|1543.6|15
1651451060000|2022-05-02 00:24:20|1562.45|1544.65|1561.75|1543.95|1562.55|1544.75|1561.5|1543.7|16
1651451070000|2022-05-02 00:24:30|1561.45|1543.65|1562.2|1544.4|1562.24|1544.44|1560.51|1542.71|28
1651451080000|2022-05-02 00:24:40|1562.18|1544.38|1562.55|1544.75|1562.79|1544.99|1562.18|1544.38|23
1651451090000|2022-05-02 00:24:50|1563.17|1545.37|1563.4|1545.6|1563.41|1545.61|1563.17|1545.37|14
1651451100000|2022-05-02 00:25:00|1563.38|1545.58|1563.47|1545.67|1563.55|1545.75|1563.28|1545.48|17
1651451110000|2022-05-02 00:25:10|1563.55|1545.75|1563.39|1545.59|1563.55|1545.75|1563.39|1545.59|16
1651451120000|2022-05-02 00:25:20|1563.46|1545.66|1563.55|1545.75|1563.55|1545.75|1563.46|1545.66|7
1651451130000|2022-05-02 00:25:30|1563.53|1545.73|1563.6|1545.8|1563.62|1545.82|1563.5|1545.7|8
1651451140000|2022-05-02 00:25:40|1563.41|1545.61|1563.7|1545.9|1563.7|1545.9|1563.4|1545.6|10
1651451150000|2022-05-02 00:25:50|1563.48|1545.68|1563.38|1545.58|1563.48|1545.68|1563.38|1545.58|3
1651451160000|2022-05-02 00:26:00|1563.41|1545.61|1563.73|1545.93|1563.75|1545.95|1563.41|1545.61|13
1651451170000|2022-05-02 00:26:10|1563.77|1545.97|1564.27|1546.47|1564.4|1546.6|1563.77|1545.97|21
1651451180000|2022-05-02 00:26:20|1564.34|1546.54|1564.37|1546.57|1564.4|1546.6|1564.01|1546.21|12
1651451190000|2022-05-02 00:26:30|1564.41|1546.61|1564.4|1546.6|1564.41|1546.61|1564.4|1546.6|2
1651451200000|2022-05-02 00:26:40|1564.53|1546.73|1564.6|1546.8|1564.9|1547.1|1564.4|1546.6|6
1651451210000|2022-05-02 00:26:50|1564.65|1546.85|1564.4|1546.6|1564.65|1546.85|1564.34|1546.54|6
1651451220000|2022-05-02 00:27:00|1564.41|1546.61|1564.85|1547.05|1564.85|1547.05|1564.41|1546.61|7
1651451230000|2022-05-02 00:27:10|1564.68|1546.88|1564.4|1546.6|1564.68|1546.88|1564.33|1546.53|7
1651451240000|2022-05-02 00:27:20|1564.47|1546.67|1564.4|1546.6|1564.47|1546.67|1564.4|1546.6|2
1651451250000|2022-05-02 00:27:30|1564.34|1546.54|1563.7|1545.9|1564.34|1546.54|1563.49|1545.69|9
1651451260000|2022-05-02 00:27:40|1563.44|1545.64|1563.09|1545.29|1563.44|1545.64|1562.65|1544.85|14
1651451270000|2022-05-02 00:27:50|1563.32|1545.52|1563.4|1545.6|1563.4|1545.6|1563.28|1545.48|14
1651451280000|2022-05-02 00:28:00|1563.37|1545.57|1564.4|1546.6|1564.4|1546.6|1563.37|1545.57|21
1651451290000|2022-05-02 00:28:10|1564.28|1546.48|1563.6|1545.8|1564.4|1546.6|1563.6|1545.8|8
1651451300000|2022-05-02 00:28:20|1563.65|1545.85|1563.65|1545.85|1563.65|1545.85|1563.65|1545.85|1
1651451310000|2022-05-02 00:28:30|1563.4|1545.6|1563.43|1545.63|1563.45|1545.65|1563.4|1545.6|3
1651451320000|2022-05-02 00:28:40|1563.42|1545.62|1563.5|1545.7|1563.5|1545.7|1563.34|1545.54|9
1651451330000|2022-05-02 00:28:50|1563.4|1545.6|1563.4|1545.6|1563.4|1545.6|1563.33|1545.53|3
1651451340000|2022-05-02 00:29:00|1563.32|1545.52|1562.74|1544.94|1563.4|1545.6|1562.7|1544.9|11
1651451350000|2022-05-02 00:29:10|1562.76|1544.96|1563.35|1545.55|1563.4|1545.6|1562.76|1544.96|14
1651451360000|2022-05-02 00:29:20|1563.25|1545.45|1563.35|1545.55|1563.4|1545.6|1563.24|1545.44|13
1651451370000|2022-05-02 00:29:30|1563.4|1545.6|1563.55|1545.75|1563.55|1545.75|1563.4|1545.6|3
1651451380000|2022-05-02 00:29:40|1563.6|1545.8|1563.65|1545.85|1563.65|1545.85|1563.56|1545.76|3
1651451390000|2022-05-02 00:29:50|1563.51|1545.71|1563.4|1545.6|1563.6|1545.8|1563.32|1545.52|7
1651451400000|2022-05-02 00:30:00|1563.6|1545.8|1563.08|1545.28|1563.65|1545.85|1563.08|1545.28|7
1651451410000|2022-05-02 00:30:10|1563.05|1545.25|1561.5|1543.7|1563.05|1545.25|1561.5|1543.7|23
1651451420000|2022-05-02 00:30:20|1561.59|1543.79|1561.95|1544.15|1562.13|1544.33|1561.26|1543.46|22
1651451430000|2022-05-02 00:30:30|1562.11|1544.31|1563.4|1545.6|1563.4|1545.6|1562.11|1544.31|8
1651451440000|2022-05-02 00:30:40|1563.36|1545.56|1562.49|1544.69|1563.4|1545.6|1562.49|1544.69|9
1651451450000|2022-05-02 00:30:50|1562.6|1544.8|1562.8|1545|1562.8|1545|1562.46|1544.66|9
1651451460000|2022-05-02 00:31:00|1562.55|1544.75|1562.45|1544.65|1562.55|1544.75|1562.38|1544.58|10
1651451470000|2022-05-02 00:31:10|1562.43|1544.63|1561.65|1543.85|1562.47|1544.67|1561.65|1543.85|14
1651451480000|2022-05-02 00:31:20|1561.4|1543.6|1561.37|1543.57|1561.4|1543.6|1561.34|1543.54|3
1651451490000|2022-05-02 00:31:30|1561.36|1543.56|1560.4|1542.6|1561.4|1543.6|1560.35|1542.55|10
1651451500000|2022-05-02 00:31:40|1560.22|1542.42|1559.75|1541.95|1560.22|1542.42|1559.6|1541.8|14
1651451510000|2022-05-02 00:31:50|1559.65|1541.85|1560.4|1542.6|1560.4|1542.6|1559.4|1541.6|11
1651451520000|2022-05-02 00:32:00|1560.28|1542.48|1561.4|1543.6|1561.4|1543.6|1560.28|1542.48|8
1651451530000|2022-05-02 00:32:10|1561.35|1543.55|1561.4|1543.6|1561.4|1543.6|1560.79|1542.99|9
1651451540000|2022-05-02 00:32:20|1561.54|1543.74|1562.4|1544.6|1562.4|1544.6|1561.33|1543.53|11
1651451550000|2022-05-02 00:32:30|1562.35|1544.55|1563.26|1545.46|1563.42|1545.62|1562.35|1544.55|22
1651451560000|2022-05-02 00:32:40|1563.37|1545.57|1562.39|1544.59|1563.4|1545.6|1562.39|1544.59|16
1651451570000|2022-05-02 00:32:50|1562.4|1544.6|1562.34|1544.54|1562.4|1544.6|1561.4|1543.6|12
1651451580000|2022-05-02 00:33:00|1562.32|1544.52|1563.22|1545.42|1563.22|1545.42|1561.98|1544.18|21
1651451590000|2022-05-02 00:33:10|1563.24|1545.44|1562.45|1544.65|1563.37|1545.57|1562.44|1544.64|22
1651451600000|2022-05-02 00:33:20|1561.83|1544.03|1561.6|1543.8|1561.83|1544.03|1561.37|1543.57|17
1651451610000|2022-05-02 00:33:30|1561.4|1543.6|1561.62|1543.82|1561.63|1543.83|1561.4|1543.6|7
1651451620000|2022-05-02 00:33:40|1561.64|1543.84|1561.75|1543.95|1561.75|1543.95|1561.46|1543.66|11
1651451630000|2022-05-02 00:33:50|1561.52|1543.72|1562.04|1544.24|1562.04|1544.24|1561.52|1543.72|9
1651451640000|2022-05-02 00:34:00|1562.34|1544.54|1564.18|1546.38|1564.18|1546.38|1562.34|1544.54|13
1651451650000|2022-05-02 00:34:10|1564.19|1546.39|1563.43|1545.63|1565.64|1547.84|1563.43|1545.63|31
1651451660000|2022-05-02 00:34:20|1563.44|1545.64|1563.46|1545.66|1563.5|1545.7|1563.25|1545.45|29
1651451670000|2022-05-02 00:34:30|1563.5|1545.7|1564.38|1546.58|1564.4|1546.6|1563.47|1545.67|22
1651451680000|2022-05-02 00:34:40|1564.4|1546.6|1564.74|1546.94|1564.74|1546.94|1564.4|1546.6|8
1651451690000|2022-05-02 00:34:50|1564.73|1546.93|1564.35|1546.55|1564.75|1546.95|1563.61|1545.81|22
1651451700000|2022-05-02 00:35:00|1564.38|1546.58|1563.95|1546.15|1564.4|1546.6|1563.88|1546.08|24
1651451710000|2022-05-02 00:35:10|1563.47|1545.67|1563.26|1545.46|1563.67|1545.87|1562.47|1544.67|23
1651451720000|2022-05-02 00:35:20|1563.27|1545.47|1563.4|1545.6|1563.65|1545.85|1563.22|1545.42|18
1651451730000|2022-05-02 00:35:30|1563.41|1545.61|1563.55|1545.75|1563.55|1545.75|1563.37|1545.57|9
1651451740000|2022-05-02 00:35:40|1563.4|1545.6|1562.45|1544.65|1563.4|1545.6|1562.26|1544.46|11
1651451750000|2022-05-02 00:35:50|1562.44|1544.64|1562.37|1544.57|1562.45|1544.65|1562.3|1544.5|17
1651451760000|2022-05-02 00:36:00|1562.35|1544.55|1561.4|1543.6|1562.5|1544.7|1561.4|1543.6|12
1651451770000|2022-05-02 00:36:10|1561.74|1543.94|1561.4|1543.6|1561.74|1543.94|1561.4|1543.6|10
1651451780000|2022-05-02 00:36:20|1561.39|1543.59|1559.8|1542|1561.6|1543.8|1559.8|1542|19
1651451790000|2022-05-02 00:36:30|1559.65|1541.85|1559.81|1542.01|1559.81|1542.01|1559.4|1541.6|15
1651451800000|2022-05-02 00:36:40|1559.94|1542.14|1561.4|1543.6|1561.58|1543.78|1559.94|1542.14|13
1651451810000|2022-05-02 00:36:50|1561.38|1543.58|1561.55|1543.75|1561.55|1543.75|1560.99|1543.19|15
1651451820000|2022-05-02 00:37:00|1561.46|1543.66|1562.69|1544.89|1562.69|1544.89|1561.46|1543.66|18
1651451830000|2022-05-02 00:37:10|1562.9|1545.1|1563.65|1545.85|1563.65|1545.85|1562.71|1544.91|10
1651451840000|2022-05-02 00:37:20|1563.4|1545.6|1563.38|1545.58|1563.55|1545.75|1563.15|1545.35|13
1651451850000|2022-05-02 00:37:30|1563.4|1545.6|1563.37|1545.57|1563.4|1545.6|1563.31|1545.51|12
1651451860000|2022-05-02 00:37:40|1563.56|1545.76|1563.55|1545.75|1563.56|1545.76|1563.36|1545.56|6
1651451870000|2022-05-02 00:37:50|1563.45|1545.65|1563.4|1545.6|1563.45|1545.65|1563.35|1545.55|5
1651451880000|2022-05-02 00:38:00|1563.33|1545.53|1563.27|1545.47|1563.39|1545.59|1562.53|1544.73|16
1651451890000|2022-05-02 00:38:10|1563.26|1545.46|1564.29|1546.49|1564.4|1546.6|1563.26|1545.46|13
1651451900000|2022-05-02 00:38:20|1564.32|1546.52|1564.5|1546.7|1564.93|1547.13|1563.96|1546.16|11
1651451910000|2022-05-02 00:38:30|1564.3|1546.5|1564.4|1546.6|1564.45|1546.65|1564.3|1546.5|5
1651451920000|2022-05-02 00:38:40|1564.37|1546.57|1564.15|1546.35|1564.4|1546.6|1564.14|1546.34|5
1651451930000|2022-05-02 00:38:50|1564.38|1546.58|1564.4|1546.6|1564.44|1546.64|1564.38|1546.58|3
1651451940000|2022-05-02 00:39:00|1564.37|1546.57|1564.4|1546.6|1564.77|1546.97|1564.37|1546.57|5
1651451950000|2022-05-02 00:39:10|1564.37|1546.57|1563.6|1545.8|1564.37|1546.57|1563.42|1545.62|17
1651451960000|2022-05-02 00:39:20|1563.63|1545.83|1563.51|1545.71|1563.63|1545.83|1563.39|1545.59|12
1651451970000|2022-05-02 00:39:30|1564.03|1546.23|1564.42|1546.62|1564.43|1546.63|1563.87|1546.07|13
1651451980000|2022-05-02 00:39:40|1564.36|1546.56|1564.4|1546.6|1564.4|1546.6|1564.32|1546.52|3
1651451990000|2022-05-02 00:39:50|1564.34|1546.54|1564.4|1546.6|1564.4|1546.6|1564.34|1546.54|2
1651452000000|2022-05-02 00:40:00|1564.34|1546.54|1563.7|1545.9|1565.17|1547.37|1563.7|1545.9|21
1651452010000|2022-05-02 00:40:10|1563.63|1545.83|1563.51|1545.71|1564.35|1546.55|1563.51|1545.71|12
1651452020000|2022-05-02 00:40:20|1563.59|1545.79|1564.7|1546.9|1564.7|1546.9|1563.59|1545.79|18
1651452030000|2022-05-02 00:40:30|1564.53|1546.73|1564.7|1546.9|1564.73|1546.93|1564.53|1546.73|6
1651452040000|2022-05-02 00:40:40|1564.53|1546.73|1564.7|1546.9|1564.7|1546.9|1564.53|1546.73|6
1651452050000|2022-05-02 00:40:50|1564.67|1546.87|1565.08|1547.28|1565.26|1547.46|1564.47|1546.67|13
1651452060000|2022-05-02 00:41:00|1565.16|1547.36|1565.22|1547.42|1565.4|1547.6|1564.97|1547.17|10
1651452070000|2022-05-02 00:41:10|1565.17|1547.37|1566.38|1548.58|1566.86|1549.06|1564.59|1546.79|28
1651452080000|2022-05-02 00:41:20|1566.25|1548.45|1566.7|1548.9|1566.7|1548.9|1566.25|1548.45|6
1651452090000|2022-05-02 00:41:30|1566.65|1548.85|1565.57|1547.77|1566.76|1548.96|1565.57|1547.77|15
1651452100000|2022-05-02 00:41:40|1565.59|1547.79|1565.8|1548|1565.8|1548|1565.59|1547.79|4
1651452110000|2022-05-02 00:41:50|1565.99|1548.19|1565.9|1548.1|1565.99|1548.19|1565.45|1547.65|23
1651452120000|2022-05-02 00:42:00|1566.17|1548.37|1566.4|1548.6|1566.46|1548.66|1565.65|1547.85|25
1651452130000|2022-05-02 00:42:10|1566.14|1548.34|1566.49|1548.69|1566.6|1548.8|1566.14|1548.34|11
1651452140000|2022-05-02 00:42:20|1566.56|1548.76|1566.58|1548.78|1566.62|1548.82|1566.45|1548.65|10
1651452150000|2022-05-02 00:42:30|1566.47|1548.67|1566.6|1548.8|1566.62|1548.82|1566.46|1548.66|18
1651452160000|2022-05-02 00:42:40|1566.54|1548.74|1567.41|1549.61|1567.41|1549.61|1566.54|1548.74|16
1651452170000|2022-05-02 00:42:50|1567.66|1549.86|1568.19|1550.39|1568.4|1550.6|1567.46|1549.66|12
1651452180000|2022-05-02 00:43:00|1568.2|1550.4|1566.61|1548.81|1568.4|1550.6|1566.52|1548.72|16
1651452190000|2022-05-02 00:43:10|1566.77|1548.97|1566.5|1548.7|1566.77|1548.97|1566.5|1548.7|11
1651452200000|2022-05-02 00:43:20|1566.46|1548.66|1566.5|1548.7|1566.5|1548.7|1566.43|1548.63|11
1651452210000|2022-05-02 00:43:30|1566.49|1548.69|1565.5|1547.7|1566.5|1548.7|1565.5|1547.7|20
1651452220000|2022-05-02 00:43:40|1565.71|1547.91|1565.53|1547.73|1565.71|1547.91|1565.42|1547.62|10
1651452230000|2022-05-02 00:43:50|1565.5|1547.7|1565.59|1547.79|1565.59|1547.79|1565.5|1547.7|2
1651452240000|2022-05-02 00:44:00|1565.56|1547.76|1564.99|1547.19|1565.59|1547.79|1564.86|1547.06|8
1651452250000|2022-05-02 00:44:10|1564.98|1547.18|1565.47|1547.67|1565.47|1547.67|1564.98|1547.18|5
1651452260000|2022-05-02 00:44:20|1565.53|1547.73|1565.47|1547.67|1565.63|1547.83|1565.47|1547.67|4
1651452270000|2022-05-02 00:44:30|1565.48|1547.68|1565.48|1547.68|1565.48|1547.68|1565.48|1547.68|1
1651452280000|2022-05-02 00:44:40|1565.58|1547.78|1565.59|1547.79|1565.91|1548.11|1565.44|1547.64|6
1651452290000|2022-05-02 00:44:50|1565.68|1547.88|1566.44|1548.64|1566.44|1548.64|1565.59|1547.79|7
1651452300000|2022-05-02 00:45:00|1566.42|1548.62|1566.44|1548.64|1566.5|1548.7|1566.36|1548.56|10
1651452310000|2022-05-02 00:45:10|1566.32|1548.52|1564.95|1547.15|1566.32|1548.52|1564.94|1547.14|20
1651452320000|2022-05-02 00:45:20|1564.93|1547.13|1566.48|1548.68|1566.48|1548.68|1564.93|1547.13|22
1651452330000|2022-05-02 00:45:30|1566.44|1548.64|1566.46|1548.66|1566.48|1548.68|1566.43|1548.63|13
1651452340000|2022-05-02 00:45:40|1566.47|1548.67|1566.5|1548.7|1566.6|1548.8|1566.47|1548.67|8
1651452350000|2022-05-02 00:45:50|1566.46|1548.66|1566.53|1548.73|1566.62|1548.82|1566.46|1548.66|11
1651452360000|2022-05-02 00:46:00|1566.46|1548.66|1565.9|1548.1|1566.5|1548.7|1565.86|1548.06|12
1651452380000|2022-05-02 00:46:20|1565.61|1547.81|1565.35|1547.55|1565.76|1547.96|1565.25|1547.45|10
1651452390000|2022-05-02 00:46:30|1565.15|1547.35|1563.41|1545.61|1565.15|1547.35|1563.03|1545.23|23
1651452400000|2022-05-02 00:46:40|1563.45|1545.65|1563.17|1545.37|1563.47|1545.67|1563.07|1545.27|21
1651452410000|2022-05-02 00:46:50|1562.98|1545.18|1562.92|1545.12|1562.98|1545.18|1562.62|1544.82|20
1651452420000|2022-05-02 00:47:00|1562.84|1545.04|1563.62|1545.82|1563.62|1545.82|1562.69|1544.89|24
1651452430000|2022-05-02 00:47:10|1563.53|1545.73|1563.25|1545.45|1563.59|1545.79|1563.2|1545.4|20
1651452440000|2022-05-02 00:47:20|1563.33|1545.53|1561.77|1543.97|1563.33|1545.53|1561.71|1543.91|24
1651452450000|2022-05-02 00:47:30|1561.54|1543.74|1561.44|1543.64|1561.56|1543.76|1561.37|1543.57|14
1651452460000|2022-05-02 00:47:40|1561.43|1543.63|1560.65|1542.85|1561.43|1543.63|1560.65|1542.85|13
1651452470000|2022-05-02 00:47:50|1560.59|1542.79|1559.85|1542.05|1560.65|1542.85|1559.84|1542.04|16
1651452480000|2022-05-02 00:48:00|1559.89|1542.09|1559.95|1542.15|1559.98|1542.18|1559.82|1542.02|14
1651452490000|2022-05-02 00:48:10|1559.91|1542.11|1559.46|1541.66|1559.91|1542.11|1559.4|1541.6|10
1651452500000|2022-05-02 00:48:20|1559.44|1541.64|1557.36|1539.56|1559.44|1541.64|1557.36|1539.56|18
1651452510000|2022-05-02 00:48:30|1557.78|1539.98|1557.4|1539.6|1557.78|1539.98|1557.4|1539.6|13
1651452520000|2022-05-02 00:48:40|1557.25|1539.45|1556.72|1538.92|1557.28|1539.48|1556.56|1538.76|22
1651452530000|2022-05-02 00:48:50|1556.7|1538.9|1557.42|1539.62|1557.42|1539.62|1556.66|1538.86|14
1651452540000|2022-05-02 00:49:00|1557.55|1539.75|1558.6|1540.8|1558.66|1540.86|1557.49|1539.69|22
1651452550000|2022-05-02 00:49:10|1558.7|1540.9|1558.7|1540.9|1558.7|1540.9|1558.65|1540.85|3
1651452560000|2022-05-02 00:49:20|1558.75|1540.95|1559.76|1541.96|1559.85|1542.05|1558.75|1540.95|12
1651452570000|2022-05-02 00:49:30|1559.56|1541.76|1559.5|1541.7|1559.91|1542.11|1559.5|1541.7|14
1651452580000|2022-05-02 00:49:40|1559.46|1541.66|1560.2|1542.4|1560.2|1542.4|1559.45|1541.65|21
1651452590000|2022-05-02 00:49:50|1560.21|1542.41|1559.75|1541.95|1560.44|1542.64|1559.5|1541.7|16
1651452600000|2022-05-02 00:50:00|1559.6|1541.8|1558.79|1540.99|1559.65|1541.85|1558.65|1540.85|19
1651452610000|2022-05-02 00:50:10|1558.65|1540.85|1558.64|1540.84|1559.35|1541.55|1558.6|1540.8|24
1651452620000|2022-05-02 00:50:20|1558.62|1540.82|1558.49|1540.69|1558.64|1540.84|1558.44|1540.64|15
1651452630000|2022-05-02 00:50:30|1558.66|1540.86|1559.42|1541.62|1559.5|1541.7|1558.66|1540.86|17
1651452640000|2022-05-02 00:50:40|1559.41|1541.61|1559.47|1541.67|1559.49|1541.69|1559.41|1541.61|11
1651452650000|2022-05-02 00:50:50|1559.48|1541.68|1559.4|1541.6|1559.48|1541.68|1559.39|1541.59|7
1651452660000|2022-05-02 00:51:00|1559.48|1541.68|1558.6|1540.8|1559.53|1541.73|1558.55|1540.75|16
1651452670000|2022-05-02 00:51:10|1558.46|1540.66|1557.46|1539.66|1558.46|1540.66|1557.46|1539.66|16
1651452680000|2022-05-02 00:51:20|1557.45|1539.65|1557.49|1539.69|1557.51|1539.71|1557.42|1539.62|17
1651452690000|2022-05-02 00:51:30|1557.46|1539.66|1557.46|1539.66|1557.46|1539.66|1557.44|1539.64|4
1651452700000|2022-05-02 00:51:40|1557.49|1539.69|1557.41|1539.61|1557.49|1539.69|1557.41|1539.61|13
1651452710000|2022-05-02 00:51:50|1557.4|1539.6|1557.46|1539.66|1557.48|1539.68|1556.96|1539.16|17
1651452720000|2022-05-02 00:52:00|1557.48|1539.68|1558.46|1540.66|1558.5|1540.7|1557.48|1539.68|19
1651452730000|2022-05-02 00:52:10|1558.45|1540.65|1558.37|1540.57|1558.5|1540.7|1558.37|1540.57|7
1651452740000|2022-05-02 00:52:20|1557.89|1540.09|1557.7|1539.9|1557.89|1540.09|1557.7|1539.9|5
1651452750000|2022-05-02 00:52:30|1557.39|1539.59|1557.18|1539.38|1557.42|1539.62|1557.18|1539.38|10
1651452760000|2022-05-02 00:52:40|1557.32|1539.52|1558.4|1540.6|1558.4|1540.6|1557.32|1539.52|18
1651452770000|2022-05-02 00:52:50|1558.31|1540.51|1557.41|1539.61|1558.31|1540.51|1557.38|1539.58|14
1651452780000|2022-05-02 00:53:00|1557.03|1539.23|1556.58|1538.78|1557.03|1539.23|1556.48|1538.68|20
1651452790000|2022-05-02 00:53:10|1556.59|1538.79|1557.38|1539.58|1557.42|1539.62|1556.59|1538.79|22
1651452800000|2022-05-02 00:53:20|1557.39|1539.59|1557.39|1539.59|1557.39|1539.59|1557.39|1539.59|1
1651452810000|2022-05-02 00:53:30|1557.38|1539.58|1557.66|1539.86|1557.66|1539.86|1557.38|1539.58|8
1651452820000|2022-05-02 00:53:40|1557.68|1539.88|1557.6|1539.8|1557.68|1539.88|1557.56|1539.76|8
1651452830000|2022-05-02 00:53:50|1557.55|1539.75|1557.6|1539.8|1557.6|1539.8|1557.55|1539.75|5
1651452840000|2022-05-02 00:54:00|1557.58|1539.78|1557.56|1539.76|1557.58|1539.78|1557.5|1539.7|6
1651452850000|2022-05-02 00:54:10|1557.55|1539.75|1557.57|1539.77|1557.62|1539.82|1557.53|1539.73|11
1651452860000|2022-05-02 00:54:20|1557.56|1539.76|1557.6|1539.8|1557.64|1539.84|1557.56|1539.76|3
1651452870000|2022-05-02 00:54:30|1557.64|1539.84|1558.4|1540.6|1558.4|1540.6|1557.64|1539.84|10
1651452890000|2022-05-02 00:54:50|1558.48|1540.68|1558.45|1540.65|1558.48|1540.68|1558.4|1540.6|3
1651452900000|2022-05-02 00:55:00|1558.43|1540.63|1558.42|1540.62|1558.43|1540.63|1558.4|1540.6|5
1651452920000|2022-05-02 00:55:20|1558.4|1540.6|1558.58|1540.78|1558.58|1540.78|1558.4|1540.6|5
1651452930000|2022-05-02 00:55:30|1558.4|1540.6|1558.4|1540.6|1559.4|1541.6|1558.4|1540.6|8
1651452940000|2022-05-02 00:55:40|1558.49|1540.69|1558.4|1540.6|1558.49|1540.69|1558.4|1540.6|3
1651452950000|2022-05-02 00:55:50|1558.38|1540.58|1557.58|1539.78|1558.38|1540.58|1557.58|1539.78|5
1651452960000|2022-05-02 00:56:00|1557.6|1539.8|1557.6|1539.8|1557.68|1539.88|1557.55|1539.75|7
1651452970000|2022-05-02 00:56:10|1557.61|1539.81|1558.22|1540.42|1558.22|1540.42|1557.61|1539.81|7
1651452980000|2022-05-02 00:56:20|1558.21|1540.41|1558.4|1540.6|1558.44|1540.64|1558.21|1540.41|5
1651452990000|2022-05-02 00:56:30|1558.58|1540.78|1559.7|1541.9|1559.7|1541.9|1558.58|1540.78|9
1651453000000|2022-05-02 00:56:40|1559.45|1541.65|1559.48|1541.68|1560.1|1542.3|1558.67|1540.87|21
1651453010000|2022-05-02 00:56:50|1559.4|1541.6|1559.55|1541.75|1559.55|1541.75|1559.4|1541.6|4
1651453020000|2022-05-02 00:57:00|1559.6|1541.8|1559.62|1541.82|1559.75|1541.95|1559.49|1541.69|16
1651453030000|2022-05-02 00:57:10|1559.67|1541.87|1559.64|1541.84|1559.76|1541.96|1559.6|1541.8|13
1651453040000|2022-05-02 00:57:20|1559.88|1542.08|1559.64|1541.84|1559.88|1542.08|1559.64|1541.84|2
1651453050000|2022-05-02 00:57:30|1559.63|1541.83|1559.6|1541.8|1559.63|1541.83|1559.59|1541.79|4
1651453070000|2022-05-02 00:57:50|1559.44|1541.64|1557.86|1540.06|1559.44|1541.64|1557.63|1539.83|26
1651453080000|2022-05-02 00:58:00|1557.89|1540.09|1558.73|1540.93|1558.74|1540.94|1557.89|1540.09|22
1651453090000|2022-05-02 00:58:10|1558.76|1540.96|1559.47|1541.67|1559.54|1541.74|1558.76|1540.96|16
1651453100000|2022-05-02 00:58:20|1559.48|1541.68|1559.55|1541.75|1559.73|1541.93|1559.48|1541.68|10
1651453110000|2022-05-02 00:58:30|1559.57|1541.77|1559.6|1541.8|1559.61|1541.81|1559.57|1541.77|3
1651453120000|2022-05-02 00:58:40|1559.48|1541.68|1559.7|1541.9|1559.75|1541.95|1559.48|1541.68|3
1651453130000|2022-05-02 00:58:50|1559.6|1541.8|1558.64|1540.84|1559.6|1541.8|1558.64|1540.84|10
1651453140000|2022-05-02 00:59:00|1558.67|1540.87|1558.59|1540.79|1558.67|1540.87|1558.53|1540.73|12
1651453150000|2022-05-02 00:59:10|1558.44|1540.64|1558.7|1540.9|1558.87|1541.07|1558.44|1540.64|17
1651453160000|2022-05-02 00:59:20|1558.55|1540.75|1558.53|1540.73|1558.65|1540.85|1558.53|1540.73|10
1651453170000|2022-05-02 00:59:30|1558.54|1540.74|1558.58|1540.78|1558.58|1540.78|1558.53|1540.73|4
1651453180000|2022-05-02 00:59:40|1558.59|1540.79|1559.43|1541.63|1559.44|1541.64|1558.59|1540.79|16
1651453190000|2022-05-02 00:59:50|1559.39|1541.59|1558.66|1540.86|1559.4|1541.6|1558.6|1540.8|8
1651453200000|2022-05-02 01:00:00|1558.75|1540.95|1558.83|1541.03|1558.87|1541.07|1558.58|1540.78|24
1651453210000|2022-05-02 01:00:10|1558.7|1540.9|1559.55|1541.75|1559.55|1541.75|1558.7|1540.9|26
1651453220000|2022-05-02 01:00:20|1559.56|1541.76|1559.78|1541.98|1559.89|1542.09|1559.55|1541.75|18
1651453230000|2022-05-02 01:00:30|1560.26|1542.46|1560.71|1542.91|1560.71|1542.91|1560.25|1542.45|22
1651453240000|2022-05-02 01:00:40|1560.65|1542.85|1560.62|1542.82|1560.72|1542.92|1560.59|1542.79|24
1651453250000|2022-05-02 01:00:50|1560.67|1542.87|1560.42|1542.62|1560.67|1542.87|1560.36|1542.56|15
1651453260000|2022-05-02 01:01:00|1560.39|1542.59|1560.61|1542.81|1560.69|1542.89|1560.39|1542.59|22
1651453270000|2022-05-02 01:01:10|1560.64|1542.84|1561.44|1543.64|1561.44|1543.64|1560.64|1542.84|13
1651453280000|2022-05-02 01:01:20|1561.43|1543.63|1561.44|1543.64|1561.5|1543.7|1561.43|1543.63|6
1651453290000|2022-05-02 01:01:30|1561.37|1543.57|1560.65|1542.85|1561.37|1543.57|1560.5|1542.7|9
1651453300000|2022-05-02 01:01:40|1560.33|1542.53|1560.36|1542.56|1560.43|1542.63|1560.33|1542.53|17
1651453310000|2022-05-02 01:01:50|1560.34|1542.54|1559.63|1541.83|1560.34|1542.54|1559.58|1541.78|9
1651453320000|2022-05-02 01:02:00|1559.49|1541.69|1559.57|1541.77|1559.57|1541.77|1559.49|1541.69|2
1651453330000|2022-05-02 01:02:10|1559.62|1541.82|1559.57|1541.77|1559.62|1541.82|1559.5|1541.7|14
1651453340000|2022-05-02 01:02:20|1559.58|1541.78|1559.6|1541.8|1559.68|1541.88|1559.57|1541.77|8
1651453350000|2022-05-02 01:02:30|1559.45|1541.65|1559.44|1541.64|1559.45|1541.65|1559.31|1541.51|10
1651453360000|2022-05-02 01:02:40|1559.4|1541.6|1558.58|1540.78|1559.4|1541.6|1558.52|1540.72|11
1651453370000|2022-05-02 01:02:50|1558.57|1540.77|1558.59|1540.79|1558.62|1540.82|1558.57|1540.77|6
1651453380000|2022-05-02 01:03:00|1558.61|1540.81|1559.4|1541.6|1559.48|1541.68|1558.6|1540.8|13
1651453390000|2022-05-02 01:03:10|1559.43|1541.63|1558.68|1540.88|1559.51|1541.71|1558.64|1540.84|20
1651453400000|2022-05-02 01:03:20|1558.67|1540.87|1557.64|1539.84|1558.67|1540.87|1557.64|1539.84|16
1651453410000|2022-05-02 01:03:30|1557.71|1539.91|1557.63|1539.83|1557.85|1540.05|1557.58|1539.78|17
1651453420000|2022-05-02 01:03:40|1557.62|1539.82|1556.85|1539.05|1557.64|1539.84|1556.75|1538.95|13
1651453430000|2022-05-02 01:03:50|1556.63|1538.83|1556.74|1538.94|1556.74|1538.94|1556.63|1538.83|4
1651453440000|2022-05-02 01:04:00|1556.73|1538.93|1556.89|1539.09|1556.97|1539.17|1556.65|1538.85|13
1651453450000|2022-05-02 01:04:10|1556.99|1539.19|1556.5|1538.7|1556.99|1539.19|1556.5|1538.7|10
1651453460000|2022-05-02 01:04:20|1556.35|1538.55|1555.93|1538.13|1556.35|1538.55|1555.86|1538.06|9
1651453470000|2022-05-02 01:04:30|1555.96|1538.16|1556.66|1538.86|1556.73|1538.93|1555.96|1538.16|15
1651453480000|2022-05-02 01:04:40|1556.65|1538.85|1556.67|1538.87|1556.72|1538.92|1556.64|1538.84|7
1651453490000|2022-05-02 01:04:50|1556.66|1538.86|1556.66|1538.86|1556.78|1538.98|1556.66|1538.86|16
1651453500000|2022-05-02 01:05:00|1556.67|1538.87|1556.68|1538.88|1556.79|1538.99|1556.66|1538.86|12
1651453510000|2022-05-02 01:05:10|1556.65|1538.85|1555.77|1537.97|1556.67|1538.87|1555.77|1537.97|22
1651453520000|2022-05-02 01:05:20|1555.8|1538|1556.57|1538.77|1556.57|1538.77|1555.78|1537.98|15
1651453530000|2022-05-02 01:05:30|1556.56|1538.76|1556.52|1538.72|1556.65|1538.85|1556.45|1538.65|11
1651453540000|2022-05-02 01:05:40|1556.51|1538.71|1556.53|1538.73|1556.54|1538.74|1556.51|1538.71|7
1651453550000|2022-05-02 01:05:50|1556.51|1538.71|1556.51|1538.71|1556.51|1538.71|1556.48|1538.68|6
1651453560000|2022-05-02 01:06:00|1556.48|1538.68|1556.77|1538.97|1556.87|1539.07|1556.48|1538.68|21
1651453570000|2022-05-02 01:06:10|1556.67|1538.87|1556.51|1538.71|1556.79|1538.99|1556.51|1538.71|12
1651453580000|2022-05-02 01:06:20|1556.53|1538.73|1556.52|1538.72|1556.56|1538.76|1556.5|1538.7|11
1651453590000|2022-05-02 01:06:30|1556.46|1538.66|1557.42|1539.62|1557.42|1539.62|1556.46|1538.66|16
1651453600000|2022-05-02 01:06:40|1557.43|1539.63|1557.33|1539.53|1557.43|1539.63|1557.31|1539.51|11
1651453610000|2022-05-02 01:06:50|1557.32|1539.52|1557.37|1539.57|1557.43|1539.63|1557.32|1539.52|6
1651453620000|2022-05-02 01:07:00|1557.36|1539.56|1557.43|1539.63|1557.44|1539.64|1557.36|1539.56|8
1651453630000|2022-05-02 01:07:10|1557.42|1539.62|1557.52|1539.72|1557.64|1539.84|1557.42|1539.62|5
1651453640000|2022-05-02 01:07:20|1557.58|1539.78|1558.4|1540.6|1558.48|1540.68|1557.58|1539.78|8
1651453650000|2022-05-02 01:07:30|1558.39|1540.59|1558.21|1540.41|1558.42|1540.62|1558.21|1540.41|5
1651453660000|2022-05-02 01:07:40|1558.19|1540.39|1558.4|1540.6|1558.4|1540.6|1558.19|1540.39|6
1651453670000|2022-05-02 01:07:50|1558.38|1540.58|1558.47|1540.67|1558.47|1540.67|1558.38|1540.58|2
1651453680000|2022-05-02 01:08:00|1558.66|1540.86|1559.4|1541.6|1559.4|1541.6|1558.61|1540.81|8
1651453690000|2022-05-02 01:08:10|1559.22|1541.42|1559.4|1541.6|1559.4|1541.6|1559.22|1541.42|3
1651453700000|2022-05-02 01:08:20|1559.26|1541.46|1559.4|1541.6|1559.42|1541.62|1558.47|1540.67|15
1651453710000|2022-05-02 01:08:30|1559.44|1541.64|1559.43|1541.63|1559.44|1541.64|1559.4|1541.6|3
1651453720000|2022-05-02 01:08:40|1559.4|1541.6|1559.4|1541.6|1559.43|1541.63|1559.4|1541.6|3
1651453730000|2022-05-02 01:08:50|1559.47|1541.67|1559.4|1541.6|1559.49|1541.69|1559.4|1541.6|6
1651453740000|2022-05-02 01:09:00|1559.48|1541.68|1560.4|1542.6|1560.5|1542.7|1559.4|1541.6|17
1651453750000|2022-05-02 01:09:10|1560.24|1542.44|1560.44|1542.64|1560.58|1542.78|1560.24|1542.44|12
1651453760000|2022-05-02 01:09:20|1560.46|1542.66|1561.35|1543.55|1561.35|1543.55|1560.45|1542.65|14
1651453770000|2022-05-02 01:09:30|1561.6|1543.8|1562.55|1544.75|1562.7|1544.9|1561.55|1543.75|12
1651453780000|2022-05-02 01:09:40|1562.6|1544.8|1562.65|1544.85|1562.65|1544.85|1562.6|1544.8|2
1651453790000|2022-05-02 01:09:50|1562.88|1545.08|1566.4|1548.6|1566.41|1548.61|1562.88|1545.08|13
1651453800000|2022-05-02 01:10:00|1566.45|1548.65|1565.7|1547.9|1566.65|1548.85|1565.6|1547.8|24
1651453810000|2022-05-02 01:10:10|1565.36|1547.56|1564.95|1547.15|1565.4|1547.6|1564.91|1547.11|23
1651453820000|2022-05-02 01:10:20|1564.7|1546.9|1564.44|1546.64|1564.86|1547.06|1564.44|1546.64|22
1651453830000|2022-05-02 01:10:30|1564.39|1546.59|1564.87|1547.07|1564.87|1547.07|1564.39|1546.59|9
1651453840000|2022-05-02 01:10:40|1564.86|1547.06|1564.99|1547.19|1564.99|1547.19|1564.74|1546.94|13
1651453850000|2022-05-02 01:10:50|1564.98|1547.18|1565.11|1547.31|1565.11|1547.31|1564.63|1546.83|16
1651453860000|2022-05-02 01:11:00|1565.1|1547.3|1566.31|1548.51|1566.32|1548.52|1565.1|1547.3|23
1651453870000|2022-05-02 01:11:10|1566.32|1548.52|1566.44|1548.64|1566.5|1548.7|1566.31|1548.51|7
1651453880000|2022-05-02 01:11:20|1566.49|1548.69|1565.66|1547.86|1566.49|1548.69|1565.56|1547.76|17
1651453890000|2022-05-02 01:11:30|1565.65|1547.85|1565.79|1547.99|1565.84|1548.04|1565.65|1547.85|12
1651453900000|2022-05-02 01:11:40|1565.78|1547.98|1565.64|1547.84|1565.78|1547.98|1565.64|1547.84|12
1651453910000|2022-05-02 01:11:50|1565.59|1547.79|1565.61|1547.81|1565.83|1548.03|1565.59|1547.79|14
1651453920000|2022-05-02 01:12:00|1565.64|1547.84|1565.5|1547.7|1565.72|1547.92|1565.45|1547.65|9
1651453930000|2022-05-02 01:12:10|1565.54|1547.74|1565.55|1547.75|1565.65|1547.85|1565.54|1547.74|7
1651453940000|2022-05-02 01:12:20|1565.61|1547.81|1565.52|1547.72|1565.64|1547.84|1565.5|1547.7|8
1651453950000|2022-05-02 01:12:30|1565.51|1547.71|1565.51|1547.71|1565.51|1547.71|1565.51|1547.71|1
1651453960000|2022-05-02 01:12:40|1565.55|1547.75|1565.45|1547.65|1565.55|1547.75|1565.43|1547.63|6
1651453970000|2022-05-02 01:12:50|1565.44|1547.64|1565.43|1547.63|1565.44|1547.64|1565.41|1547.61|7
1651453980000|2022-05-02 01:13:00|1565.46|1547.66|1565.64|1547.84|1565.64|1547.84|1565.46|1547.66|8
1651453990000|2022-05-02 01:13:10|1565.57|1547.77|1565.58|1547.78|1565.61|1547.81|1565.46|1547.66|8
1651454000000|2022-05-02 01:13:20|1565.59|1547.79|1565.53|1547.73|1565.59|1547.79|1565.49|1547.69|8
1651454010000|2022-05-02 01:13:30|1565.51|1547.71|1565.51|1547.71|1565.51|1547.71|1565.51|1547.71|1
1651454020000|2022-05-02 01:13:40|1565.53|1547.73|1566.4|1548.6|1566.4|1548.6|1565.53|1547.73|13
1651454040000|2022-05-02 01:14:00|1566.38|1548.58|1566.4|1548.6|1566.4|1548.6|1566.38|1548.58|2
1651454050000|2022-05-02 01:14:10|1566.37|1548.57|1566.29|1548.49|1566.4|1548.6|1566.29|1548.49|4
1651454060000|2022-05-02 01:14:20|1566.4|1548.6|1566.9|1549.1|1566.9|1549.1|1566.3|1548.5|10
1651454070000|2022-05-02 01:14:30|1567.09|1549.29|1567.4|1549.6|1567.4|1549.6|1567.09|1549.29|2
1651454080000|2022-05-02 01:14:40|1567.12|1549.32|1567.12|1549.32|1567.12|1549.32|1567.12|1549.32|1
1651454090000|2022-05-02 01:14:50|1566.84|1549.04|1566.9|1549.1|1566.9|1549.1|1566.84|1549.04|2
1651454100000|2022-05-02 01:15:00|1566.78|1548.98|1565.39|1547.59|1566.8|1549|1565.39|1547.59|23
1651454110000|2022-05-02 01:15:10|1565.38|1547.58|1565.58|1547.78|1565.58|1547.78|1565.33|1547.53|7
1651454120000|2022-05-02 01:15:20|1565.46|1547.66|1565.35|1547.55|1565.55|1547.75|1565.33|1547.53|9
1651454130000|2022-05-02 01:15:30|1565.36|1547.56|1564.5|1546.7|1565.36|1547.56|1564.5|1546.7|22
1651454140000|2022-05-02 01:15:40|1564.52|1546.72|1565.12|1547.32|1565.12|1547.32|1564.48|1546.68|13
1651454150000|2022-05-02 01:15:50|1565.34|1547.54|1566.35|1548.55|1566.43|1548.63|1565.34|1547.54|23
1651454160000|2022-05-02 01:16:00|1566.36|1548.56|1565.67|1547.87|1566.44|1548.64|1565.67|1547.87|18
1651454170000|2022-05-02 01:16:10|1565.53|1547.73|1564.17|1546.37|1565.61|1547.81|1564.17|1546.37|16
1651454180000|2022-05-02 01:16:20|1563.88|1546.08|1563.43|1545.63|1563.93|1546.13|1563.32|1545.52|14
1651454190000|2022-05-02 01:16:30|1563.39|1545.59|1564.42|1546.62|1564.42|1546.62|1563.39|1545.59|24
1651454200000|2022-05-02 01:16:40|1564.4|1546.6|1564.71|1546.91|1564.71|1546.91|1564.4|1546.6|22
1651454210000|2022-05-02 01:16:50|1564.7|1546.9|1564.57|1546.77|1564.77|1546.97|1564.57|1546.77|12
1651454220000|2022-05-02 01:17:00|1564.56|1546.76|1563.57|1545.77|1564.58|1546.78|1563.57|1545.77|15
1651454230000|2022-05-02 01:17:10|1564.05|1546.25|1564.13|1546.33|1564.24|1546.44|1564.05|1546.25|14
1651454240000|2022-05-02 01:17:20|1564.34|1546.54|1564.28|1546.48|1564.35|1546.55|1564.28|1546.48|7
1651454250000|2022-05-02 01:17:30|1564.24|1546.44|1564.09|1546.29|1564.24|1546.44|1564.09|1546.29|6
1651454260000|2022-05-02 01:17:40|1564.12|1546.32|1564.35|1546.55|1564.45|1546.65|1564.12|1546.32|10
1651454270000|2022-05-02 01:17:50|1564.41|1546.61|1563.72|1545.92|1564.45|1546.65|1563.72|1545.92|16
1651454280000|2022-05-02 01:18:00|1563.77|1545.97|1563.56|1545.76|1563.77|1545.97|1563.56|1545.76|13
1651454290000|2022-05-02 01:18:10|1563.58|1545.78|1562.3|1544.5|1563.6|1545.8|1562.3|1544.5|18
1651454300000|2022-05-02 01:18:20|1562.34|1544.54|1561.56|1543.76|1562.44|1544.64|1561.56|1543.76|14
1651454310000|2022-05-02 01:18:30|1561.52|1543.72|1560.65|1542.85|1561.52|1543.72|1560.57|1542.77|13
1651454320000|2022-05-02 01:18:40|1560.61|1542.81|1560.58|1542.78|1560.61|1542.81|1560.58|1542.78|2
1651454330000|2022-05-02 01:18:50|1560.63|1542.83|1560.88|1543.08|1561.13|1543.33|1560.58|1542.78|19
1651454340000|2022-05-02 01:19:00|1560.86|1543.06|1561.31|1543.51|1561.33|1543.53|1560.81|1543.01|13
1651454350000|2022-05-02 01:19:10|1561.3|1543.5|1560.8|1543|1561.3|1543.5|1560.7|1542.9|9
1651454360000|2022-05-02 01:19:20|1560.7|1542.9|1560.37|1542.57|1560.8|1543|1560.35|1542.55|10
1651454370000|2022-05-02 01:19:30|1560.39|1542.59|1560.43|1542.63|1560.43|1542.63|1560.36|1542.56|11
1651454380000|2022-05-02 01:19:40|1560.42|1542.62|1560.49|1542.69|1560.61|1542.81|1560.26|1542.46|17
1651454390000|2022-05-02 01:19:50|1560.5|1542.7|1560.47|1542.67|1560.61|1542.81|1560.36|1542.56|18
1651454400000|2022-05-02 01:20:00|1560.52|1542.72|1560.9|1543.1|1560.9|1543.1|1560.48|1542.68|15
1651454410000|2022-05-02 01:20:10|1560.84|1543.04|1560.8|1543|1560.84|1543.04|1560.48|1542.68|23
1651454420000|2022-05-02 01:20:20|1560.72|1542.92|1561.36|1543.56|1561.36|1543.56|1560.72|1542.92|16
1651454430000|2022-05-02 01:20:30|1561.4|1543.6|1560.6|1542.8|1561.74|1543.94|1560.5|1542.7|14
1651454440000|2022-05-02 01:20:40|1560.44|1542.64|1560.42|1542.62|1560.49|1542.69|1560.4|1542.6|7
1651454450000|2022-05-02 01:20:50|1560.41|1542.61|1560.4|1542.6|1560.46|1542.66|1560.36|1542.56|5
1651454460000|2022-05-02 01:21:00|1560.46|1542.66|1559.97|1542.17|1560.46|1542.66|1559.71|1541.91|19
1651454470000|2022-05-02 01:21:10|1559.94|1542.14|1560.42|1542.62|1560.56|1542.76|1559.93|1542.13|17
1651454480000|2022-05-02 01:21:20|1560.38|1542.58|1559.96|1542.16|1560.4|1542.6|1559.96|1542.16|14
1651454490000|2022-05-02 01:21:30|1559.94|1542.14|1560.71|1542.91|1560.71|1542.91|1559.94|1542.14|25
1651454500000|2022-05-02 01:21:40|1560.8|1543|1560.66|1542.86|1560.84|1543.04|1560.64|1542.84|17
1651454510000|2022-05-02 01:21:50|1560.65|1542.85|1560.65|1542.85|1560.67|1542.87|1560.59|1542.79|5
1651454520000|2022-05-02 01:22:00|1560.55|1542.75|1560.09|1542.29|1560.65|1542.85|1560.09|1542.29|9
1651454530000|2022-05-02 01:22:10|1560.21|1542.41|1560.13|1542.33|1560.21|1542.41|1560.1|1542.3|3
1651454540000|2022-05-02 01:22:20|1560.18|1542.38|1560.18|1542.38|1560.18|1542.38|1560.18|1542.38|1
1651454550000|2022-05-02 01:22:30|1560.2|1542.4|1560.19|1542.39|1560.2|1542.4|1560.06|1542.26|5
1651454560000|2022-05-02 01:22:40|1560.2|1542.4|1560.19|1542.39|1560.2|1542.4|1560.19|1542.39|2
1651454570000|2022-05-02 01:22:50|1560.16|1542.36|1560.02|1542.22|1560.16|1542.36|1559.99|1542.19|7
1651454580000|2022-05-02 01:23:00|1560.23|1542.43|1560.23|1542.43|1560.26|1542.46|1560.2|1542.4|5
1651454590000|2022-05-02 01:23:10|1560.37|1542.57|1560.88|1543.08|1560.9|1543.1|1560.37|1542.57|7
1651454600000|2022-05-02 01:23:20|1560.83|1543.03|1560.68|1542.88|1560.88|1543.08|1560.68|1542.88|6
1651454610000|2022-05-02 01:23:30|1560.66|1542.86|1560.68|1542.88|1560.68|1542.88|1560.62|1542.82|4
1651454620000|2022-05-02 01:23:40|1560.83|1543.03|1560.68|1542.88|1560.9|1543.1|1560.63|1542.83|7
1651454630000|2022-05-02 01:23:50|1560.62|1542.82|1560.2|1542.4|1560.62|1542.82|1560.16|1542.36|8
1651454640000|2022-05-02 01:24:00|1560.22|1542.42|1560.2|1542.4|1560.22|1542.42|1560.2|1542.4|2
1651454660000|2022-05-02 01:24:20|1560.09|1542.29|1559.85|1542.05|1560.16|1542.36|1559.59|1541.79|8
1651454670000|2022-05-02 01:24:30|1559.4|1541.6|1559.52|1541.72|1559.74|1541.94|1558.8|1541|27
1651454680000|2022-05-02 01:24:40|1559.56|1541.76|1559.45|1541.65|1559.62|1541.82|1559.41|1541.61|17
1651454690000|2022-05-02 01:24:50|1559.44|1541.64|1559.92|1542.12|1559.98|1542.18|1559.44|1541.64|10
1651454700000|2022-05-02 01:25:00|1559.89|1542.09|1559.78|1541.98|1559.91|1542.11|1559.74|1541.94|17
1651454710000|2022-05-02 01:25:10|1559.76|1541.96|1559.61|1541.81|1559.9|1542.1|1559.6|1541.8|18
1651454720000|2022-05-02 01:25:20|1559.62|1541.82|1559.92|1542.12|1559.92|1542.12|1559.62|1541.82|13
1651454730000|2022-05-02 01:25:30|1559.91|1542.11|1559.91|1542.11|1559.92|1542.12|1559.87|1542.07|10
1651454740000|2022-05-02 01:25:40|1559.9|1542.1|1559.88|1542.08|1559.9|1542.1|1559.85|1542.05|7
1651454750000|2022-05-02 01:25:50|1559.87|1542.07|1559.75|1541.95|1559.88|1542.08|1559.75|1541.95|7
1651454760000|2022-05-02 01:26:00|1559.74|1541.94|1559.3|1541.5|1559.89|1542.09|1559.3|1541.5|20
1651454770000|2022-05-02 01:26:10|1559.19|1541.39|1559.23|1541.43|1559.24|1541.44|1559.14|1541.34|9
1651454780000|2022-05-02 01:26:20|1559.14|1541.34|1558.92|1541.12|1559.18|1541.38|1558.92|1541.12|14
1651454790000|2022-05-02 01:26:30|1558.9|1541.1|1558.83|1541.03|1558.94|1541.14|1558.81|1541.01|11
1651454800000|2022-05-02 01:26:40|1558.84|1541.04|1558.79|1540.99|1558.97|1541.17|1558.74|1540.94|18
1651454810000|2022-05-02 01:26:50|1558.81|1541.01|1558.17|1540.37|1558.81|1541.01|1558.15|1540.35|13
1651454820000|2022-05-02 01:27:00|1558.15|1540.35|1558.85|1541.05|1558.85|1541.05|1557.71|1539.91|17
1651454830000|2022-05-02 01:27:10|1558.8|1541|1558.8|1541|1559.36|1541.56|1558.8|1541|16
1651454840000|2022-05-02 01:27:20|1558.79|1540.99|1558.63|1540.83|1558.9|1541.1|1558.63|1540.83|11
1651454850000|2022-05-02 01:27:30|1558.68|1540.88|1558.7|1540.9|1558.71|1540.91|1558.68|1540.88|4
1651454860000|2022-05-02 01:27:40|1558.55|1540.75|1558.53|1540.73|1558.6|1540.8|1558.53|1540.73|4
1651454870000|2022-05-02 01:27:50|1558.52|1540.72|1558.44|1540.64|1558.56|1540.76|1558.42|1540.62|10
1651454880000|2022-05-02 01:28:00|1558.46|1540.66|1558.47|1540.67|1558.48|1540.68|1558.41|1540.61|12
1651454890000|2022-05-02 01:28:10|1558.41|1540.61|1558.7|1540.9|1558.95|1541.15|1558.41|1540.61|11
1651454900000|2022-05-02 01:28:20|1558.75|1540.95|1558.53|1540.73|1558.75|1540.95|1558.53|1540.73|10
1651454910000|2022-05-02 01:28:30|1558.54|1540.74|1558.55|1540.75|1558.58|1540.78|1558.53|1540.73|11
1651454920000|2022-05-02 01:28:40|1558.56|1540.76|1558.69|1540.89|1558.69|1540.89|1558.53|1540.73|8
1651454930000|2022-05-02 01:28:50|1558.55|1540.75|1558.69|1540.89|1558.69|1540.89|1558.55|1540.75|6
1651454940000|2022-05-02 01:29:00|1558.6|1540.8|1558.7|1540.9|1558.7|1540.9|1558.6|1540.8|3
1651454950000|2022-05-02 01:29:10|1558.6|1540.8|1559.4|1541.6|1559.4|1541.6|1558.6|1540.8|12
1651454960000|2022-05-02 01:29:20|1559.57|1541.77|1559.54|1541.74|1559.78|1541.98|1559.54|1541.74|9
1651454970000|2022-05-02 01:29:30|1559.77|1541.97|1559.8|1542|1559.83|1542.03|1559.54|1541.74|13
1651454980000|2022-05-02 01:29:40|1559.76|1541.96|1558.65|1540.85|1559.76|1541.96|1558.65|1540.85|18
1651454990000|2022-05-02 01:29:50|1558.37|1540.57|1558.44|1540.64|1558.47|1540.67|1558.37|1540.57|15
1651455000000|2022-05-02 01:30:00|1558.43|1540.63|1559.26|1541.46|1559.41|1541.61|1558.43|1540.63|20
1651455010000|2022-05-02 01:30:10|1559.31|1541.51|1559.62|1541.82|1559.7|1541.9|1559.31|1541.51|21
1651455020000|2022-05-02 01:30:20|1559.65|1541.85|1559.48|1541.68|1559.65|1541.85|1559.46|1541.66|14
1651455030000|2022-05-02 01:30:30|1559.21|1541.41|1558.7|1540.9|1559.21|1541.41|1558.66|1540.86|10
1651455040000|2022-05-02 01:30:40|1558.76|1540.96|1558.56|1540.76|1558.86|1541.06|1558.56|1540.76|20
1651455050000|2022-05-02 01:30:50|1558.62|1540.82|1558.61|1540.81|1558.66|1540.86|1558.58|1540.78|5
1651455060000|2022-05-02 01:31:00|1558.63|1540.83|1558.53|1540.73|1558.66|1540.86|1558.37|1540.57|15
1651455070000|2022-05-02 01:31:10|1558.56|1540.76|1558.57|1540.77|1558.65|1540.85|1558.5|1540.7|13
1651455080000|2022-05-02 01:31:20|1558.64|1540.84|1558.46|1540.66|1558.66|1540.86|1558.46|1540.66|7
1651455090000|2022-05-02 01:31:30|1558.66|1540.86|1558.56|1540.76|1558.66|1540.86|1558.41|1540.61|9
1651455100000|2022-05-02 01:31:40|1558.49|1540.69|1558.42|1540.62|1558.56|1540.76|1558.42|1540.62|6
1651455110000|2022-05-02 01:31:50|1558.34|1540.54|1556.75|1538.95|1558.34|1540.54|1556.72|1538.92|18
1651455120000|2022-05-02 01:32:00|1556.71|1538.91|1556.58|1538.78|1556.78|1538.98|1556.58|1538.78|14
1651455130000|2022-05-02 01:32:10|1556.5|1538.7|1557.31|1539.51|1557.31|1539.51|1556.47|1538.67|16
1651455140000|2022-05-02 01:32:20|1557.37|1539.57|1555.94|1538.14|1557.4|1539.6|1555.94|1538.14|21
1651455150000|2022-05-02 01:32:30|1555.88|1538.08|1555.75|1537.95|1555.88|1538.08|1555.6|1537.8|14
1651455160000|2022-05-02 01:32:40|1555.69|1537.89|1555.65|1537.85|1555.7|1537.9|1555.62|1537.82|6
1651455170000|2022-05-02 01:32:50|1555.51|1537.71|1555.67|1537.87|1555.7|1537.9|1555.51|1537.71|15
1651455180000|2022-05-02 01:33:00|1555.66|1537.86|1555.69|1537.89|1555.78|1537.98|1555.66|1537.86|15
1651455190000|2022-05-02 01:33:10|1555.68|1537.88|1555.25|1537.45|1555.68|1537.88|1555|1537.2|14
1651455200000|2022-05-02 01:33:20|1555.34|1537.54|1554.82|1537.02|1555.34|1537.54|1554.82|1537.02|7
1651455210000|2022-05-02 01:33:30|1555.12|1537.32|1555.36|1537.56|1555.36|1537.56|1555.12|1537.32|4
1651455220000|2022-05-02 01:33:40|1555.3|1537.5|1554.55|1536.75|1555.3|1537.5|1554.55|1536.75|10
1651455230000|2022-05-02 01:33:50|1554.65|1536.85|1553.44|1535.64|1554.65|1536.85|1553.44|1535.64|8
1651455240000|2022-05-02 01:34:00|1553.43|1535.63|1553.66|1535.86|1553.66|1535.86|1552.97|1535.17|14
1651455250000|2022-05-02 01:34:10|1554.19|1536.39|1554.53|1536.73|1554.58|1536.78|1554.19|1536.39|21
1651455260000|2022-05-02 01:34:20|1554.4|1536.6|1553.92|1536.12|1554.4|1536.6|1553.63|1535.83|10
1651455270000|2022-05-02 01:34:30|1553.86|1536.06|1554.54|1536.74|1554.54|1536.74|1553.65|1535.85|21
1651455280000|2022-05-02 01:34:40|1554.59|1536.79|1554.66|1536.86|1554.71|1536.91|1554.55|1536.75|14
1651455290000|2022-05-02 01:34:50|1554.6|1536.8|1554.64|1536.84|1554.67|1536.87|1554.58|1536.78|15
1651455300000|2022-05-02 01:35:00|1554.61|1536.81|1554.62|1536.82|1554.98|1537.18|1554.61|1536.81|22
1651455310000|2022-05-02 01:35:10|1554.45|1536.65|1554.42|1536.62|1554.58|1536.78|1554.42|1536.62|12
1651455320000|2022-05-02 01:35:20|1554.4|1536.6|1554.75|1536.95|1554.78|1536.98|1554.4|1536.6|12
1651455330000|2022-05-02 01:35:30|1554.74|1536.94|1554.57|1536.77|1554.74|1536.94|1554.5|1536.7|14
1651455340000|2022-05-02 01:35:40|1554.45|1536.65|1554.55|1536.75|1554.57|1536.77|1554.42|1536.62|8
1651455350000|2022-05-02 01:35:50|1554.39|1536.59|1554.56|1536.76|1554.68|1536.88|1554.39|1536.59|11
1651455360000|2022-05-02 01:36:00|1554.5|1536.7|1554.53|1536.73|1554.58|1536.78|1554.5|1536.7|7
1651455370000|2022-05-02 01:36:10|1554.57|1536.77|1554.59|1536.79|1554.6|1536.8|1554.45|1536.65|14
1651455380000|2022-05-02 01:36:20|1554.56|1536.76|1554.56|1536.76|1554.58|1536.78|1554.53|1536.73|5
1651455390000|2022-05-02 01:36:30|1554.55|1536.75|1554.54|1536.74|1554.55|1536.75|1554.54|1536.74|2
1651455400000|2022-05-02 01:36:40|1554.58|1536.78|1554.54|1536.74|1554.58|1536.78|1554.51|1536.71|7
1651455410000|2022-05-02 01:36:50|1554.53|1536.73|1554.57|1536.77|1554.57|1536.77|1554.52|1536.72|6
1651455420000|2022-05-02 01:37:00|1554.65|1536.85|1554.75|1536.95|1554.76|1536.96|1554.57|1536.77|11
1651455430000|2022-05-02 01:37:10|1554.83|1537.03|1555.45|1537.65|1555.45|1537.65|1554.81|1537.01|9
1651455440000|2022-05-02 01:37:20|1555.41|1537.61|1555.49|1537.69|1555.49|1537.69|1555.41|1537.61|9
1651455450000|2022-05-02 01:37:30|1555.44|1537.64|1555.6|1537.8|1555.6|1537.8|1555.44|1537.64|7
1651455460000|2022-05-02 01:37:40|1555.52|1537.72|1555.27|1537.47|1555.57|1537.77|1555.27|1537.47|10
1651455470000|2022-05-02 01:37:50|1555.25|1537.45|1554.7|1536.9|1555.25|1537.45|1554.62|1536.82|5
1651455480000|2022-05-02 01:38:00|1554.62|1536.82|1554.57|1536.77|1554.93|1537.13|1554.39|1536.59|20
1651455490000|2022-05-02 01:38:10|1554.58|1536.78|1554.84|1537.04|1554.88|1537.08|1554.57|1536.77|14
1651455500000|2022-05-02 01:38:20|1554.69|1536.89|1554.73|1536.93|1554.84|1537.04|1554.69|1536.89|13
1651455510000|2022-05-02 01:38:30|1554.76|1536.96|1555.61|1537.81|1555.69|1537.89|1554.76|1536.96|25
1651455520000|2022-05-02 01:38:40|1555.62|1537.82|1555.54|1537.74|1555.65|1537.85|1555.54|1537.74|8
1651455530000|2022-05-02 01:38:50|1555.55|1537.75|1555.55|1537.75|1555.55|1537.75|1555.55|1537.75|1
1651455540000|2022-05-02 01:39:00|1555.6|1537.8|1555.52|1537.72|1555.6|1537.8|1555.51|1537.71|5
1651455550000|2022-05-02 01:39:10|1555.65|1537.85|1555.53|1537.73|1555.75|1537.95|1555.52|1537.72|10
1651455560000|2022-05-02 01:39:20|1555.52|1537.72|1554.72|1536.92|1555.54|1537.74|1554.72|1536.92|11
1651455570000|2022-05-02 01:39:30|1554.77|1536.97|1555.5|1537.7|1555.54|1537.74|1554.72|1536.92|14
1651455580000|2022-05-02 01:39:40|1555.63|1537.83|1555.29|1537.49|1555.63|1537.83|1555.29|1537.49|15
1651455590000|2022-05-02 01:39:50|1555.28|1537.48|1555.28|1537.48|1555.42|1537.62|1555.28|1537.48|7
1651455600000|2022-05-02 01:40:00|1554.87|1537.07|1554.55|1536.75|1554.89|1537.09|1554.55|1536.75|20
1651455610000|2022-05-02 01:40:10|1554.6|1536.8|1554.61|1536.81|1555.06|1537.26|1554.57|1536.77|20
1651455620000|2022-05-02 01:40:20|1554.6|1536.8|1555.24|1537.44|1555.24|1537.44|1554.59|1536.79|20
1651455630000|2022-05-02 01:40:30|1555.26|1537.46|1555.39|1537.59|1555.41|1537.61|1555.26|1537.46|6
1651455640000|2022-05-02 01:40:40|1555.57|1537.77|1555.92|1538.12|1556.33|1538.53|1555.54|1537.74|11
1651455650000|2022-05-02 01:40:50|1555.68|1537.88|1555.41|1537.61|1555.73|1537.93|1555.41|1537.61|11
1651455660000|2022-05-02 01:41:00|1555.44|1537.64|1555.52|1537.72|1555.64|1537.84|1555.44|1537.64|12
1651455670000|2022-05-02 01:41:10|1555.53|1537.73|1555.66|1537.86|1555.66|1537.86|1555.52|1537.72|4
1651455680000|2022-05-02 01:41:20|1555.64|1537.84|1556.27|1538.47|1556.4|1538.6|1555.6|1537.8|15
1651455690000|2022-05-02 01:41:30|1556.4|1538.6|1556.06|1538.26|1556.4|1538.6|1555.9|1538.1|8
1651455700000|2022-05-02 01:41:40|1556.27|1538.47|1556.12|1538.32|1556.4|1538.6|1556.06|1538.26|8
1651455710000|2022-05-02 01:41:50|1556.08|1538.28|1555.75|1537.95|1556.11|1538.31|1555.75|1537.95|11
1651455720000|2022-05-02 01:42:00|1555.56|1537.76|1554.73|1536.93|1555.65|1537.85|1554.72|1536.92|18
1651455730000|2022-05-02 01:42:10|1554.69|1536.89|1555.36|1537.56|1555.36|1537.56|1554.67|1536.87|14
1651455740000|2022-05-02 01:42:20|1555.44|1537.64|1554.65|1536.85|1555.44|1537.64|1554.65|1536.85|12
1651455750000|2022-05-02 01:42:30|1554.7|1536.9|1553.75|1535.95|1554.7|1536.9|1553.75|1535.95|9
1651455760000|2022-05-02 01:42:40|1553.67|1535.87|1553.66|1535.86|1553.75|1535.95|1553.66|1535.86|7
1651455770000|2022-05-02 01:42:50|1553.5|1535.7|1553.51|1535.71|1553.51|1535.71|1553.05|1535.25|11
1651455780000|2022-05-02 01:43:00|1553.56|1535.76|1554.31|1536.51|1554.38|1536.58|1553.52|1535.72|22
1651455790000|2022-05-02 01:43:10|1554.33|1536.53|1555.6|1537.8|1555.6|1537.8|1554.32|1536.52|21
1651455830000|2022-05-02 01:43:50|1555.58|1537.78|1555.4|1537.6|1555.58|1537.78|1555.4|1537.6|2
1651455860000|2022-05-02 01:44:20|1555.39|1537.59|1554.75|1536.95|1555.39|1537.59|1554.51|1536.71|9
1651455870000|2022-05-02 01:44:30|1554.41|1536.61|1555.2|1537.4|1555.2|1537.4|1554.41|1536.61|11
1651455880000|2022-05-02 01:44:40|1555.04|1537.24|1555.42|1537.62|1555.42|1537.62|1555.04|1537.24|4
1651455890000|2022-05-02 01:44:50|1555.5|1537.7|1554.41|1536.61|1555.5|1537.7|1554.41|1536.61|9
1651455900000|2022-05-02 01:45:00|1554.52|1536.72|1554.37|1536.57|1554.7|1536.9|1554.25|1536.45|20
1651455910000|2022-05-02 01:45:10|1554.22|1536.42|1554.27|1536.47|1554.43|1536.63|1554.17|1536.37|14
1651455920000|2022-05-02 01:45:20|1554.26|1536.46|1554.54|1536.74|1555.2|1537.4|1554.25|1536.45|17
1651455930000|2022-05-02 01:45:30|1554.55|1536.75|1554.71|1536.91|1554.81|1537.01|1554.54|1536.74|14
1651455940000|2022-05-02 01:45:40|1554.68|1536.88|1554.65|1536.85|1555.39|1537.59|1554.62|1536.82|24
1651455950000|2022-05-02 01:45:50|1554.62|1536.82|1555.42|1537.62|1555.43|1537.63|1554.58|1536.78|18
1651455960000|2022-05-02 01:46:00|1555.41|1537.61|1554.72|1536.92|1555.41|1537.61|1554.72|1536.92|17
1651455970000|2022-05-02 01:46:10|1554.81|1537.01|1554.82|1537.02|1554.82|1537.02|1554.75|1536.95|14
1651455980000|2022-05-02 01:46:20|1554.92|1537.12|1554.73|1536.93|1554.92|1537.12|1554.73|1536.93|13
1651455990000|2022-05-02 01:46:30|1554.78|1536.98|1554.84|1537.04|1554.95|1537.15|1554.75|1536.95|17
1651456000000|2022-05-02 01:46:40|1554.83|1537.03|1554.78|1536.98|1554.92|1537.12|1554.77|1536.97|18
1651456010000|2022-05-02 01:46:50|1554.76|1536.96|1554.62|1536.82|1554.92|1537.12|1554.62|1536.82|11
1651456020000|2022-05-02 01:47:00|1554.64|1536.84|1554.62|1536.82|1554.72|1536.92|1554.62|1536.82|4
1651456030000|2022-05-02 01:47:10|1554.8|1537|1554.67|1536.87|1554.8|1537|1554.58|1536.78|10
1651456040000|2022-05-02 01:47:20|1554.68|1536.88|1555.4|1537.6|1555.4|1537.6|1554.61|1536.81|11
1651456050000|2022-05-02 01:47:30|1555.31|1537.51|1552.57|1534.77|1555.31|1537.51|1552.57|1534.77|23
1651456060000|2022-05-02 01:47:40|1552.58|1534.78|1552.83|1535.03|1552.97|1535.17|1552.58|1534.78|17
1651456070000|2022-05-02 01:47:50|1552.86|1535.06|1552.83|1535.03|1552.86|1535.06|1552.83|1535.03|2
1651456080000|2022-05-02 01:48:00|1552.71|1534.91|1552.81|1535.01|1552.96|1535.16|1552.71|1534.91|11
1651456090000|2022-05-02 01:48:10|1552.8|1535|1552.82|1535.02|1552.82|1535.02|1552.71|1534.91|6
1651456100000|2022-05-02 01:48:20|1552.92|1535.12|1552.82|1535.02|1552.92|1535.12|1552.82|1535.02|2
1651456110000|2022-05-02 01:48:30|1552.77|1534.97|1552.82|1535.02|1552.82|1535.02|1552.75|1534.95|4
1651456120000|2022-05-02 01:48:40|1552.77|1534.97|1552.82|1535.02|1552.82|1535.02|1552.75|1534.95|4
1651456140000|2022-05-02 01:49:00|1552.81|1535.01|1552.69|1534.89|1552.81|1535.01|1551.95|1534.15|14
1651456150000|2022-05-02 01:49:10|1552.65|1534.85|1551.65|1533.85|1552.82|1535.02|1551.6|1533.8|16
1651456160000|2022-05-02 01:49:20|1551.7|1533.9|1551.13|1533.33|1551.75|1533.95|1551.13|1533.33|9
1651456170000|2022-05-02 01:49:30|1551.29|1533.49|1551.85|1534.05|1551.87|1534.07|1550.9|1533.1|13
1651456180000|2022-05-02 01:49:40|1551.9|1534.1|1551.8|1534|1551.91|1534.11|1551.63|1533.83|12
1651456190000|2022-05-02 01:49:50|1551.75|1533.95|1551.78|1533.98|1551.8|1534|1551.7|1533.9|7
1651456200000|2022-05-02 01:50:00|1551.67|1533.87|1551.8|1534|1551.8|1534|1551.59|1533.79|11
1651456210000|2022-05-02 01:50:10|1551.85|1534.05|1551.68|1533.88|1551.85|1534.05|1551.52|1533.72|14
1651456220000|2022-05-02 01:50:20|1551.7|1533.9|1551.68|1533.88|1551.7|1533.9|1551.6|1533.8|4
1651456230000|2022-05-02 01:50:30|1551.84|1534.04|1551.83|1534.03|1552.05|1534.25|1551.83|1534.03|10
1651456240000|2022-05-02 01:50:40|1551.8|1534|1551.79|1533.99|1551.81|1534.01|1551.78|1533.98|6
1651456250000|2022-05-02 01:50:50|1551.78|1533.98|1551.73|1533.93|1551.78|1533.98|1551.73|1533.93|2
1651456260000|2022-05-02 01:51:00|1551.63|1533.83|1551.55|1533.75|1551.73|1533.93|1551.55|1533.75|4
1651456270000|2022-05-02 01:51:10|1551.42|1533.62|1551.68|1533.88|1551.68|1533.88|1551.42|1533.62|7
1651456280000|2022-05-02 01:51:20|1551.54|1533.74|1551.48|1533.68|1551.55|1533.75|1551.33|1533.53|5
1651456290000|2022-05-02 01:51:30|1551.4|1533.6|1551.9|1534.1|1551.94|1534.14|1551.4|1533.6|10
1651456300000|2022-05-02 01:51:40|1551.99|1534.19|1552.44|1534.64|1552.48|1534.68|1551.99|1534.19|12
1651456310000|2022-05-02 01:51:50|1552.47|1534.67|1552.7|1534.9|1553.07|1535.27|1552.44|1534.64|14
1651456320000|2022-05-02 01:52:00|1552.69|1534.89|1552.34|1534.54|1552.69|1534.89|1552.33|1534.53|14
1651456330000|2022-05-02 01:52:10|1552.06|1534.26|1551.53|1533.73|1552.06|1534.26|1551.49|1533.69|14
1651456340000|2022-05-02 01:52:20|1551.57|1533.77|1551.38|1533.58|1551.57|1533.77|1551.38|1533.58|3
1651456350000|2022-05-02 01:52:30|1551.37|1533.57|1551.53|1533.73|1551.53|1533.73|1551.37|1533.57|2
1651456360000|2022-05-02 01:52:40|1551.51|1533.71|1551.51|1533.71|1551.62|1533.82|1551.49|1533.69|8
1651456370000|2022-05-02 01:52:50|1551.52|1533.72|1550.6|1532.8|1551.58|1533.78|1550.43|1532.63|16
1651456380000|2022-05-02 01:53:00|1550.51|1532.71|1550.46|1532.66|1550.6|1532.8|1550.46|1532.66|4
1651456390000|2022-05-02 01:53:10|1550.53|1532.73|1550.46|1532.66|1550.87|1533.07|1550.46|1532.66|8
1651456400000|2022-05-02 01:53:20|1550.51|1532.71|1547.65|1529.85|1550.51|1532.71|1547.65|1529.85|22
1651456410000|2022-05-02 01:53:30|1547.75|1529.95|1548.32|1530.52|1548.4|1530.6|1547.61|1529.81|13
1651456420000|2022-05-02 01:53:40|1548.34|1530.54|1548.61|1530.81|1548.61|1530.81|1548.32|1530.52|7
1651456430000|2022-05-02 01:53:50|1548.51|1530.71|1548.13|1530.33|1548.61|1530.81|1547.87|1530.07|16
1651456440000|2022-05-02 01:54:00|1548.11|1530.31|1547.74|1529.94|1548.12|1530.32|1547.74|1529.94|10
1651456450000|2022-05-02 01:54:10|1547.79|1529.99|1548.5|1530.7|1548.5|1530.7|1547.65|1529.85|18
1651456460000|2022-05-02 01:54:20|1548.47|1530.67|1548.53|1530.73|1548.53|1530.73|1548.47|1530.67|3
1651456470000|2022-05-02 01:54:30|1548.48|1530.68|1548.51|1530.71|1548.55|1530.75|1548.48|1530.68|4
1651456480000|2022-05-02 01:54:40|1548.53|1530.73|1547.84|1530.04|1548.74|1530.94|1547.79|1529.99|20
1651456490000|2022-05-02 01:54:50|1547.79|1529.99|1547.79|1529.99|1547.79|1529.99|1547.79|1529.99|1
1651456500000|2022-05-02 01:55:00|1547.6|1529.8|1547.2|1529.4|1547.65|1529.85|1546.91|1529.11|12
1651456510000|2022-05-02 01:55:10|1547.06|1529.26|1547.66|1529.86|1547.66|1529.86|1546.99|1529.19|14
1651456520000|2022-05-02 01:55:20|1547.65|1529.85|1547.64|1529.84|1547.65|1529.85|1547.58|1529.78|7
1651456530000|2022-05-02 01:55:30|1547.61|1529.81|1547.63|1529.83|1547.65|1529.85|1547.4|1529.6|20
1651456540000|2022-05-02 01:55:40|1547.62|1529.82|1547.39|1529.59|1547.62|1529.82|1547.32|1529.52|16
1651456550000|2022-05-02 01:55:50|1547.32|1529.52|1545.46|1527.66|1547.38|1529.58|1545.46|1527.66|14
1651456560000|2022-05-02 01:56:00|1545.39|1527.59|1545.18|1527.38|1545.55|1527.75|1545.05|1527.25|9
1651456570000|2022-05-02 01:56:10|1545.25|1527.45|1546.28|1528.48|1546.35|1528.55|1545.25|1527.45|25
1651456580000|2022-05-02 01:56:20|1546.27|1528.47|1546.13|1528.33|1546.27|1528.47|1545.99|1528.19|10
1651456590000|2022-05-02 01:56:30|1546.14|1528.34|1545.76|1527.96|1546.25|1528.45|1545.5|1527.7|13
1651456600000|2022-05-02 01:56:40|1545.64|1527.84|1545.55|1527.75|1545.67|1527.87|1545.55|1527.75|7
1651456610000|2022-05-02 01:56:50|1545.45|1527.65|1545.36|1527.56|1545.67|1527.87|1545.36|1527.56|8
1651456620000|2022-05-02 01:57:00|1545.37|1527.57|1545.73|1527.93|1545.76|1527.96|1545.36|1527.56|9
1651456630000|2022-05-02 01:57:10|1545.71|1527.91|1545.69|1527.89|1545.71|1527.91|1545.68|1527.88|4
1651456640000|2022-05-02 01:57:20|1545.54|1527.74|1545.69|1527.89|1546.19|1528.39|1545.52|1527.72|17
1651456650000|2022-05-02 01:57:30|1545.68|1527.88|1545.69|1527.89|1545.69|1527.89|1545.68|1527.88|4
1651456660000|2022-05-02 01:57:40|1545.7|1527.9|1545.67|1527.87|1545.7|1527.9|1545.52|1527.72|5
1651456670000|2022-05-02 01:57:50|1545.57|1527.77|1545.55|1527.75|1545.6|1527.8|1545.54|1527.74|9
1651456680000|2022-05-02 01:58:00|1545.39|1527.59|1543.86|1526.06|1545.39|1527.59|1543.76|1525.96|16
1651456690000|2022-05-02 01:58:10|1543.9|1526.1|1544.65|1526.85|1544.83|1527.03|1543.9|1526.1|22
1651456700000|2022-05-02 01:58:20|1544.69|1526.89|1544.86|1527.06|1544.86|1527.06|1544.69|1526.89|7
1651456710000|2022-05-02 01:58:30|1544.79|1526.99|1544.67|1526.87|1545.5|1527.7|1544.67|1526.87|15
1651456720000|2022-05-02 01:58:40|1544.66|1526.86|1544.66|1526.86|1544.67|1526.87|1544.5|1526.7|9
1651456730000|2022-05-02 01:58:50|1544.67|1526.87|1545.35|1527.55|1545.35|1527.55|1544.67|1526.87|11
1651456740000|2022-05-02 01:59:00|1545.36|1527.56|1544.6|1526.8|1545.39|1527.59|1544.6|1526.8|15
1651456750000|2022-05-02 01:59:10|1544.41|1526.61|1543.67|1525.87|1544.41|1526.61|1543.5|1525.7|11
1651456760000|2022-05-02 01:59:20|1543.6|1525.8|1542.71|1524.91|1543.6|1525.8|1542.41|1524.61|21
1651456770000|2022-05-02 01:59:30|1542.76|1524.96|1542.47|1524.67|1542.86|1525.06|1542.37|1524.57|17
1651456780000|2022-05-02 01:59:40|1542.45|1524.65|1542.75|1524.95|1542.77|1524.97|1542.43|1524.63|17
1651456790000|2022-05-02 01:59:50|1542.8|1525|1542.85|1525.05|1542.97|1525.17|1542.7|1524.9|9
1651456800000|2022-05-02 02:00:00|1542.82|1525.02|1543.32|1525.52|1543.52|1525.72|1542.77|1524.97|18
1651456810000|2022-05-02 02:00:10|1543.36|1525.56|1542.59|1524.79|1543.36|1525.56|1542.43|1524.63|21
1651456820000|2022-05-02 02:00:20|1542.51|1524.71|1541.64|1523.84|1542.51|1524.71|1541.55|1523.75|14
1651456830000|2022-05-02 02:00:30|1541.66|1523.86|1541.39|1523.59|1541.71|1523.91|1541.35|1523.55|14
1651456840000|2022-05-02 02:00:40|1541.4|1523.6|1539.63|1521.83|1541.55|1523.75|1539.63|1521.83|26
1651456850000|2022-05-02 02:00:50|1539.6|1521.8|1539.42|1521.62|1539.74|1521.94|1539.42|1521.62|14
1651456860000|2022-05-02 02:01:00|1539.49|1521.69|1539.04|1521.24|1539.62|1521.82|1539.04|1521.24|16
1651456870000|2022-05-02 02:01:10|1538.99|1521.19|1538.84|1521.04|1538.99|1521.19|1537.73|1519.93|22
1651456880000|2022-05-02 02:01:20|1539.01|1521.21|1539.41|1521.61|1539.58|1521.78|1539.01|1521.21|23
1651456890000|2022-05-02 02:01:30|1539.39|1521.59|1538.19|1520.39|1539.46|1521.66|1538.19|1520.39|31
1651456900000|2022-05-02 02:01:40|1538.18|1520.38|1538.38|1520.58|1538.38|1520.58|1537.34|1519.54|19
1651456910000|2022-05-02 02:01:50|1538.44|1520.64|1538.41|1520.61|1538.53|1520.73|1538.31|1520.51|21
1651456920000|2022-05-02 02:02:00|1538.37|1520.57|1538.76|1520.96|1538.76|1520.96|1538.27|1520.47|15
1651456930000|2022-05-02 02:02:10|1538.75|1520.95|1538.43|1520.63|1538.75|1520.95|1538.38|1520.58|23
1651456940000|2022-05-02 02:02:20|1538.33|1520.53|1537.87|1520.07|1538.33|1520.53|1537.8|1520|7
1651456950000|2022-05-02 02:02:30|1537.79|1519.99|1537.55|1519.75|1537.87|1520.07|1537.55|1519.75|5
1651456960000|2022-05-02 02:02:40|1537.83|1520.03|1538.38|1520.58|1538.46|1520.66|1537.83|1520.03|13
1651456970000|2022-05-02 02:02:50|1538.27|1520.47|1538.6|1520.8|1538.6|1520.8|1538.27|1520.47|12
1651456980000|2022-05-02 02:03:00|1538.63|1520.83|1539.48|1521.68|1539.48|1521.68|1538.63|1520.83|14
1651456990000|2022-05-02 02:03:10|1539.43|1521.63|1539.48|1521.68|1539.48|1521.68|1539.4|1521.6|9
1651457000000|2022-05-02 02:03:20|1539.43|1521.63|1539.52|1521.72|1539.52|1521.72|1539.36|1521.56|7
1651457010000|2022-05-02 02:03:30|1539.39|1521.59|1539.52|1521.72|1539.52|1521.72|1539.39|1521.59|3
1651457020000|2022-05-02 02:03:40|1539.55|1521.75|1539.35|1521.55|1539.55|1521.75|1539.14|1521.34|12
1651457030000|2022-05-02 02:03:50|1539.44|1521.64|1539.43|1521.63|1539.45|1521.65|1539.43|1521.63|3
1651457040000|2022-05-02 02:04:00|1539.4|1521.6|1538.77|1520.97|1539.4|1521.6|1538.46|1520.66|17
1651457050000|2022-05-02 02:04:10|1538.76|1520.96|1538.67|1520.87|1538.83|1521.03|1538.46|1520.66|18
1651457060000|2022-05-02 02:04:20|1538.7|1520.9|1538.8|1521|1538.85|1521.05|1538.51|1520.71|9
1651457080000|2022-05-02 02:04:40|1538.85|1521.05|1538.8|1521|1538.85|1521.05|1538.8|1521|2
1651457090000|2022-05-02 02:04:50|1538.75|1520.95|1538.9|1521.1|1538.9|1521.1|1538.75|1520.95|6
1651457120000|2022-05-02 02:05:20|1538.82|1521.02|1538.9|1521.1|1538.9|1521.1|1538.8|1521|3
1651457130000|2022-05-02 02:05:30|1538.69|1520.89|1538.7|1520.9|1538.7|1520.9|1538.69|1520.89|2
1651457140000|2022-05-02 02:05:40|1538.8|1521|1538.78|1520.98|1539.4|1521.6|1538.57|1520.77|12
1651457150000|2022-05-02 02:05:50|1538.63|1520.83|1538.4|1520.6|1538.63|1520.83|1538.03|1520.23|7
1651457160000|2022-05-02 02:06:00|1538.51|1520.71|1538.48|1520.68|1538.75|1520.95|1538.46|1520.66|8
1651457170000|2022-05-02 02:06:10|1538.6|1520.8|1538.65|1520.85|1538.65|1520.85|1538.5|1520.7|5
1651457190000|2022-05-02 02:06:30|1538.7|1520.9|1538.75|1520.95|1538.75|1520.95|1538.7|1520.9|2
1651457200000|2022-05-02 02:06:40|1538.55|1520.75|1538.89|1521.09|1538.89|1521.09|1538.55|1520.75|5
1651457210000|2022-05-02 02:06:50|1539|1521.2|1538.99|1521.19|1539|1521.2|1538.99|1521.19|2
1651457220000|2022-05-02 02:07:00|1539.11|1521.31|1539.09|1521.29|1539.11|1521.31|1539.09|1521.29|2
1651457230000|2022-05-02 02:07:10|1539.1|1521.3|1538.8|1521|1539.1|1521.3|1538.77|1520.97|4
1651457250000|2022-05-02 02:07:30|1538.65|1520.85|1538.65|1520.85|1538.65|1520.85|1538.65|1520.85|1
1651457260000|2022-05-02 02:07:40|1538.7|1520.9|1538.75|1520.95|1538.85|1521.05|1538.7|1520.9|4
1651457270000|2022-05-02 02:07:50|1538.65|1520.85|1538.75|1520.95|1538.75|1520.95|1538.65|1520.85|2
1651457280000|2022-05-02 02:08:00|1538.67|1520.87|1538.75|1520.95|1538.85|1521.05|1538.67|1520.87|4
1651457290000|2022-05-02 02:08:10|1538.85|1521.05|1540.33|1522.53|1540.33|1522.53|1538.69|1520.89|14
1651457300000|2022-05-02 02:08:20|1540.34|1522.54|1541.42|1523.62|1541.45|1523.65|1540.27|1522.47|18
1651457310000|2022-05-02 02:08:30|1541.62|1523.82|1541.98|1524.18|1542.24|1524.44|1541.61|1523.81|20
1651457320000|2022-05-02 02:08:40|1541.93|1524.13|1542.46|1524.66|1542.47|1524.67|1541.89|1524.09|15
1651457330000|2022-05-02 02:08:50|1542.51|1524.71|1543.26|1525.46|1543.26|1525.46|1542.37|1524.57|19
1651457340000|2022-05-02 02:09:00|1543.34|1525.54|1542.39|1524.59|1543.57|1525.77|1542.39|1524.59|19
1651457350000|2022-05-02 02:09:10|1542.35|1524.55|1541.82|1524.02|1542.35|1524.55|1541.78|1523.98|10
1651457360000|2022-05-02 02:09:20|1541.84|1524.04|1541.69|1523.89|1541.84|1524.04|1541.69|1523.89|8
1651457370000|2022-05-02 02:09:30|1541.74|1523.94|1541.74|1523.94|1541.89|1524.09|1541.74|1523.94|5
1651457380000|2022-05-02 02:09:40|1541.72|1523.92|1541.71|1523.91|1541.72|1523.92|1541.64|1523.84|3
1651457390000|2022-05-02 02:09:50|1541.74|1523.94|1541.73|1523.93|1541.74|1523.94|1541.71|1523.91|8
1651457400000|2022-05-02 02:10:00|1541.75|1523.95|1541.76|1523.96|1541.78|1523.98|1541.48|1523.68|15
1651457410000|2022-05-02 02:10:10|1541.7|1523.9|1541.72|1523.92|1541.72|1523.92|1541.47|1523.67|11
1651457420000|2022-05-02 02:10:20|1541.53|1523.73|1541.69|1523.89|1541.78|1523.98|1541.15|1523.35|19
1651457430000|2022-05-02 02:10:30|1541.75|1523.95|1541.59|1523.79|1541.78|1523.98|1541.51|1523.71|15
1651457440000|2022-05-02 02:10:40|1541.48|1523.68|1541.51|1523.71|1541.55|1523.75|1541.48|1523.68|5
1651457450000|2022-05-02 02:10:50|1541.5|1523.7|1541.51|1523.71|1541.61|1523.81|1541.5|1523.7|4
1651457460000|2022-05-02 02:11:00|1541.4|1523.6|1541.49|1523.69|1541.64|1523.84|1541.4|1523.6|4
1651457470000|2022-05-02 02:11:10|1541.48|1523.68|1541.52|1523.72|1541.83|1524.03|1541.48|1523.68|11
1651457480000|2022-05-02 02:11:20|1541.51|1523.71|1539.67|1521.87|1541.51|1523.71|1539.67|1521.87|21
1651457490000|2022-05-02 02:11:30|1539.72|1521.92|1540.44|1522.64|1540.44|1522.64|1539.47|1521.67|13
1651457500000|2022-05-02 02:11:40|1540.42|1522.62|1540.75|1522.95|1540.75|1522.95|1540.4|1522.6|17
1651457510000|2022-05-02 02:11:50|1540.94|1523.14|1541.68|1523.88|1541.68|1523.88|1540.85|1523.05|15
1651457520000|2022-05-02 02:12:00|1541.65|1523.85|1541.33|1523.53|1541.65|1523.85|1540.77|1522.97|18
1651457530000|2022-05-02 02:12:10|1541.34|1523.54|1540.69|1522.89|1541.49|1523.69|1540.69|1522.89|13
1651457540000|2022-05-02 02:12:20|1540.73|1522.93|1540.58|1522.78|1540.73|1522.93|1540.48|1522.68|5
1651457550000|2022-05-02 02:12:30|1540.62|1522.82|1540.36|1522.56|1540.62|1522.82|1540.36|1522.56|13
1651457560000|2022-05-02 02:12:40|1540.38|1522.58|1540.44|1522.64|1540.67|1522.87|1540.38|1522.58|14
1651457570000|2022-05-02 02:12:50|1540.47|1522.67|1540.44|1522.64|1540.67|1522.87|1540.4|1522.6|14
1651457580000|2022-05-02 02:13:00|1540.45|1522.65|1539.12|1521.32|1540.52|1522.72|1539.09|1521.29|22
1651457590000|2022-05-02 02:13:10|1539.13|1521.33|1539.28|1521.48|1539.31|1521.51|1539.13|1521.33|8
1651457600000|2022-05-02 02:13:20|1539.31|1521.51|1539.33|1521.53|1539.4|1521.6|1539.28|1521.48|11
1651457610000|2022-05-02 02:13:30|1539.31|1521.51|1539.61|1521.81|1539.61|1521.81|1539.29|1521.49|8
1651457620000|2022-05-02 02:13:40|1539.63|1521.83|1540.43|1522.63|1540.43|1522.63|1539.63|1521.83|14
1651457630000|2022-05-02 02:13:50|1540.5|1522.7|1540.52|1522.72|1540.66|1522.86|1540.5|1522.7|13
1651457640000|2022-05-02 02:14:00|1540.56|1522.76|1540.57|1522.77|1540.58|1522.78|1540.53|1522.73|4
1651457650000|2022-05-02 02:14:10|1540.56|1522.76|1540.37|1522.57|1540.58|1522.78|1540.34|1522.54|17
1651457660000|2022-05-02 02:14:20|1540.4|1522.6|1539.68|1521.88|1540.42|1522.62|1539.6|1521.8|24
1651457670000|2022-05-02 02:14:30|1539.7|1521.9|1539.85|1522.05|1540.02|1522.22|1539.7|1521.9|23
1651457680000|2022-05-02 02:14:40|1539.89|1522.09|1539.64|1521.84|1540.48|1522.68|1539.64|1521.84|17
1651457690000|2022-05-02 02:14:50|1539.62|1521.82|1538.71|1520.91|1539.62|1521.82|1538.71|1520.91|8
1651457700000|2022-05-02 02:15:00|1538.7|1520.9|1538.89|1521.09|1539.03|1521.23|1538.7|1520.9|13
1651457710000|2022-05-02 02:15:10|1538.86|1521.06|1538.75|1520.95|1538.86|1521.06|1538.71|1520.91|9
1651457720000|2022-05-02 02:15:20|1538.77|1520.97|1539.48|1521.68|1539.5|1521.7|1538.77|1520.97|13
1651457730000|2022-05-02 02:15:30|1539.47|1521.67|1539.46|1521.66|1539.47|1521.67|1539.39|1521.59|15
1651457740000|2022-05-02 02:15:40|1539.42|1521.62|1539.54|1521.74|1539.6|1521.8|1539.42|1521.62|14
1651457750000|2022-05-02 02:15:50|1539.55|1521.75|1539.58|1521.78|1539.58|1521.78|1539.55|1521.75|5
1651457760000|2022-05-02 02:16:00|1539.56|1521.76|1539.54|1521.74|1539.58|1521.78|1539.48|1521.68|11
1651457770000|2022-05-02 02:16:10|1539.5|1521.7|1539.62|1521.82|1539.62|1521.82|1539.5|1521.7|6
1651457780000|2022-05-02 02:16:20|1539.63|1521.83|1539.6|1521.8|1539.81|1522.01|1539.6|1521.8|17
1651457790000|2022-05-02 02:16:30|1539.62|1521.82|1539.38|1521.58|1539.62|1521.82|1539.15|1521.35|18
1651457800000|2022-05-02 02:16:40|1539.39|1521.59|1539.46|1521.66|1539.62|1521.82|1539.39|1521.59|17
1651457810000|2022-05-02 02:16:50|1539.47|1521.67|1538.79|1520.99|1539.5|1521.7|1538.79|1520.99|13
1651457820000|2022-05-02 02:17:00|1538.78|1520.98|1539.23|1521.43|1539.46|1521.66|1538.78|1520.98|13
1651457830000|2022-05-02 02:17:10|1539.28|1521.48|1538.76|1520.96|1539.28|1521.48|1538.6|1520.8|16
1651457840000|2022-05-02 02:17:20|1538.75|1520.95|1538.71|1520.91|1538.8|1521|1538.71|1520.91|12
1651457850000|2022-05-02 02:17:30|1538.7|1520.9|1538.71|1520.91|1538.83|1521.03|1538.7|1520.9|7
1651457860000|2022-05-02 02:17:40|1538.72|1520.92|1538.66|1520.86|1538.72|1520.92|1538.66|1520.86|12
1651457870000|2022-05-02 02:17:50|1538.71|1520.91|1538.71|1520.91|1538.71|1520.91|1538.7|1520.9|5
1651457880000|2022-05-02 02:18:00|1538.7|1520.9|1538.55|1520.75|1538.71|1520.91|1538.54|1520.74|7
1651457890000|2022-05-02 02:18:10|1538.65|1520.85|1538.54|1520.74|1538.65|1520.85|1538.54|1520.74|3
1651457900000|2022-05-02 02:18:20|1538.56|1520.76|1538.49|1520.69|1538.6|1520.8|1538.46|1520.66|4
1651457910000|2022-05-02 02:18:30|1538.5|1520.7|1538.7|1520.9|1538.74|1520.94|1538.5|1520.7|11
1651457920000|2022-05-02 02:18:40|1538.69|1520.89|1538.69|1520.89|1538.7|1520.9|1538.61|1520.81|9
1651457930000|2022-05-02 02:18:50|1538.7|1520.9|1538.64|1520.84|1538.7|1520.9|1538.64|1520.84|6
1651457940000|2022-05-02 02:19:00|1538.67|1520.87|1538.66|1520.86|1538.67|1520.87|1538.66|1520.86|2
1651457950000|2022-05-02 02:19:10|1538.65|1520.85|1538.6|1520.8|1538.67|1520.87|1538.39|1520.59|8
1651457960000|2022-05-02 02:19:20|1538.56|1520.76|1538.59|1520.79|1538.61|1520.81|1538.56|1520.76|4
1651457970000|2022-05-02 02:19:30|1538.61|1520.81|1538.6|1520.8|1538.61|1520.81|1538.6|1520.8|2
1651457980000|2022-05-02 02:19:40|1538.57|1520.77|1538.6|1520.8|1538.63|1520.83|1538.51|1520.71|8
1651457990000|2022-05-02 02:19:50|1538.56|1520.76|1538.72|1520.92|1538.8|1521|1538.56|1520.76|13
1651458000000|2022-05-02 02:20:00|1538.73|1520.93|1538.77|1520.97|1538.84|1521.04|1538.73|1520.93|12
1651458010000|2022-05-02 02:20:10|1538.82|1521.02|1539.52|1521.72|1539.61|1521.81|1538.78|1520.98|21
1651458020000|2022-05-02 02:20:20|1539.51|1521.71|1539.51|1521.71|1539.55|1521.75|1539.51|1521.71|8
1651458030000|2022-05-02 02:20:30|1539.45|1521.65|1538.74|1520.94|1539.45|1521.65|1538.72|1520.92|6
1651458050000|2022-05-02 02:20:50|1538.68|1520.88|1537.88|1520.08|1538.68|1520.88|1537.88|1520.08|9
1651458060000|2022-05-02 02:21:00|1538.03|1520.23|1535.28|1517.48|1538.03|1520.23|1535.28|1517.48|22
1651458070000|2022-05-02 02:21:10|1535.49|1517.69|1536.05|1518.25|1536.1|1518.3|1535.49|1517.69|15
1651458080000|2022-05-02 02:21:20|1536.02|1518.22|1535.91|1518.11|1536.02|1518.22|1535.91|1518.11|14
1651458090000|2022-05-02 02:21:30|1535.9|1518.1|1535.78|1517.98|1535.9|1518.1|1535.68|1517.88|10
1651458100000|2022-05-02 02:21:40|1535.83|1518.03|1536.2|1518.4|1536.2|1518.4|1535.83|1518.03|14
1651458110000|2022-05-02 02:21:50|1536.36|1518.56|1536.64|1518.84|1536.64|1518.84|1536.35|1518.55|13
1651458120000|2022-05-02 02:22:00|1536.39|1518.59|1536.4|1518.6|1536.4|1518.6|1535.9|1518.1|12
1651458130000|2022-05-02 02:22:10|1536.38|1518.58|1536.43|1518.63|1536.48|1518.68|1536.38|1518.58|6
1651458140000|2022-05-02 02:22:20|1536.38|1518.58|1536.6|1518.8|1536.72|1518.92|1536.37|1518.57|11
1651458150000|2022-05-02 02:22:30|1536.51|1518.71|1535.96|1518.16|1536.51|1518.71|1535.96|1518.16|16
1651458160000|2022-05-02 02:22:40|1535.93|1518.13|1535.78|1517.98|1535.93|1518.13|1535.7|1517.9|10
1651458170000|2022-05-02 02:22:50|1535.58|1517.78|1535.59|1517.79|1535.68|1517.88|1535.57|1517.77|6
1651458180000|2022-05-02 02:23:00|1535.58|1517.78|1535.73|1517.93|1535.82|1518.02|1535.58|1517.78|10
1651458190000|2022-05-02 02:23:10|1535.74|1517.94|1535.73|1517.93|1535.79|1517.99|1535.72|1517.92|5
1651458200000|2022-05-02 02:23:20|1535.68|1517.88|1536.03|1518.23|1536.05|1518.25|1535.63|1517.83|10
1651458210000|2022-05-02 02:23:30|1536.02|1518.22|1535.88|1518.08|1536.02|1518.22|1535.88|1518.08|3
1651458220000|2022-05-02 02:23:40|1535.9|1518.1|1535.73|1517.93|1535.9|1518.1|1535.68|1517.88|8
1651458230000|2022-05-02 02:23:50|1535.74|1517.94|1535.74|1517.94|1535.75|1517.95|1535.74|1517.94|5
1651458240000|2022-05-02 02:24:00|1535.85|1518.05|1536.36|1518.56|1536.58|1518.78|1535.85|1518.05|18
1651458250000|2022-05-02 02:24:10|1536.41|1518.61|1536.69|1518.89|1536.69|1518.89|1536.41|1518.61|16
1651458260000|2022-05-02 02:24:20|1536.68|1518.88|1537.3|1519.5|1537.4|1519.6|1536.68|1518.88|6
1651458270000|2022-05-02 02:24:30|1537.4|1519.6|1537.4|1519.6|1537.45|1519.65|1537.35|1519.55|5
1651458280000|2022-05-02 02:24:40|1537.38|1519.58|1537.4|1519.6|1537.4|1519.6|1537.38|1519.58|2
1651458290000|2022-05-02 02:24:50|1537.43|1519.63|1536.76|1518.96|1537.43|1519.63|1536.72|1518.92|6
1651458300000|2022-05-02 02:25:00|1537.2|1519.4|1538.34|1520.54|1538.34|1520.54|1536.82|1519.02|13
1651458310000|2022-05-02 02:25:10|1538.43|1520.63|1538.4|1520.6|1538.43|1520.63|1538.17|1520.37|3
1651458320000|2022-05-02 02:25:20|1538.3|1520.5|1537.75|1519.95|1538.3|1520.5|1537.57|1519.77|7
1651458330000|2022-05-02 02:25:30|1537.6|1519.8|1537.6|1519.8|1537.6|1519.8|1537.6|1519.8|1
1651458350000|2022-05-02 02:25:50|1537.47|1519.67|1537.24|1519.44|1537.47|1519.67|1536.49|1518.69|28
1651458360000|2022-05-02 02:26:00|1537.25|1519.45|1537.49|1519.69|1537.58|1519.78|1537.25|1519.45|10
1651458370000|2022-05-02 02:26:10|1537.5|1519.7|1537.5|1519.7|1537.56|1519.76|1537.5|1519.7|3
1651458380000|2022-05-02 02:26:20|1537.54|1519.74|1537.66|1519.86|1537.75|1519.95|1537.54|1519.74|10
1651458390000|2022-05-02 02:26:30|1537.75|1519.95|1539.4|1521.6|1539.4|1521.6|1537.75|1519.95|9
1651458400000|2022-05-02 02:26:40|1539.15|1521.35|1538.66|1520.86|1539.15|1521.35|1538.62|1520.82|6
1651458410000|2022-05-02 02:26:50|1538.51|1520.71|1538.54|1520.74|1538.55|1520.75|1538.5|1520.7|6
1651458420000|2022-05-02 02:27:00|1538.56|1520.76|1538.54|1520.74|1538.57|1520.77|1538.5|1520.7|6
1651458430000|2022-05-02 02:27:10|1538.56|1520.76|1539.4|1521.6|1539.4|1521.6|1538.54|1520.74|7
1651458440000|2022-05-02 02:27:20|1539.27|1521.47|1539.4|1521.6|1539.4|1521.6|1539.27|1521.47|2
1651458460000|2022-05-02 02:27:40|1539.33|1521.53|1539.42|1521.62|1539.45|1521.65|1538.8|1521|9
1651458470000|2022-05-02 02:27:50|1539.4|1521.6|1539.43|1521.63|1539.43|1521.63|1539.36|1521.56|4
1651458480000|2022-05-02 02:28:00|1539.4|1521.6|1539.76|1521.96|1540.21|1522.41|1539.3|1521.5|12
1651458490000|2022-05-02 02:28:10|1539.74|1521.94|1540.4|1522.6|1540.4|1522.6|1539.74|1521.94|5
1651458500000|2022-05-02 02:28:20|1540.34|1522.54|1540.36|1522.56|1540.36|1522.56|1540.34|1522.54|2
1651458520000|2022-05-02 02:28:40|1540.5|1522.7|1540.57|1522.77|1541.26|1523.46|1540.5|1522.7|14
1651458530000|2022-05-02 02:28:50|1540.6|1522.8|1539.72|1521.92|1540.6|1522.8|1539.72|1521.92|10
1651458540000|2022-05-02 02:29:00|1539.8|1522|1540.29|1522.49|1540.29|1522.49|1539.51|1521.71|18
1651458550000|2022-05-02 02:29:10|1540.27|1522.47|1540.36|1522.56|1540.36|1522.56|1540.25|1522.45|3
1651458560000|2022-05-02 02:29:20|1540.44|1522.64|1539.73|1521.93|1540.44|1522.64|1539.73|1521.93|6
1651458570000|2022-05-02 02:29:30|1539.68|1521.88|1539.48|1521.68|1539.75|1521.95|1539.48|1521.68|6
1651458580000|2022-05-02 02:29:40|1539.49|1521.69|1539.65|1521.85|1539.65|1521.85|1539.46|1521.66|3
1651458590000|2022-05-02 02:29:50|1539.47|1521.67|1539.9|1522.1|1539.92|1522.12|1539.45|1521.65|19
1651458600000|2022-05-02 02:30:00|1539.92|1522.12|1540.35|1522.55|1540.59|1522.79|1539.9|1522.1|13
1651458610000|2022-05-02 02:30:10|1540.4|1522.6|1540.23|1522.43|1540.43|1522.63|1540.23|1522.43|16
1651458620000|2022-05-02 02:30:20|1540.25|1522.45|1540.42|1522.62|1540.49|1522.69|1540.22|1522.42|12
1651458630000|2022-05-02 02:30:30|1540.45|1522.65|1540.47|1522.67|1540.5|1522.7|1540.4|1522.6|11
1651458640000|2022-05-02 02:30:40|1540.24|1522.44|1540.63|1522.83|1540.63|1522.83|1540.22|1522.42|15
1651458650000|2022-05-02 02:30:50|1540.64|1522.84|1540.61|1522.81|1540.66|1522.86|1540.59|1522.79|7
1651458660000|2022-05-02 02:31:00|1540.51|1522.71|1540.47|1522.67|1540.58|1522.78|1540.44|1522.64|7
1651458670000|2022-05-02 02:31:10|1540.32|1522.52|1540.11|1522.31|1540.32|1522.52|1540.11|1522.31|12
1651458680000|2022-05-02 02:31:20|1540.12|1522.32|1539.73|1521.93|1540.13|1522.33|1539.71|1521.91|9
1651458690000|2022-05-02 02:31:30|1539.75|1521.95|1540.68|1522.88|1540.68|1522.88|1539.75|1521.95|16
1651458700000|2022-05-02 02:31:40|1540.66|1522.86|1541.46|1523.66|1541.46|1523.66|1540.62|1522.82|17
1651458720000|2022-05-02 02:32:00|1541.48|1523.68|1541.75|1523.95|1542.35|1524.55|1541.48|1523.68|13
1651458730000|2022-05-02 02:32:10|1541.81|1524.01|1543.4|1525.6|1543.4|1525.6|1541.81|1524.01|11
1651458740000|2022-05-02 02:32:20|1543.48|1525.68|1543.4|1525.6|1543.48|1525.68|1543.28|1525.48|7
1651458750000|2022-05-02 02:32:30|1543.42|1525.62|1543.4|1525.6|1543.42|1525.62|1543.25|1525.45|5
1651458760000|2022-05-02 02:32:40|1543.31|1525.51|1542.55|1524.75|1543.31|1525.51|1542.55|1524.75|12
1651458770000|2022-05-02 02:32:50|1542.56|1524.76|1542.53|1524.73|1542.59|1524.79|1542.53|1524.73|9
1651458780000|2022-05-02 02:33:00|1542.54|1524.74|1542.65|1524.85|1542.73|1524.93|1542.53|1524.73|8
1651458790000|2022-05-02 02:33:10|1542.41|1524.61|1541.58|1523.78|1542.41|1524.61|1541.57|1523.77|13
1651458800000|2022-05-02 02:33:20|1541.6|1523.8|1541.69|1523.89|1541.88|1524.08|1541.55|1523.75|15
1651458810000|2022-05-02 02:33:30|1541.7|1523.9|1542.4|1524.6|1542.4|1524.6|1541.7|1523.9|7
1651458830000|2022-05-02 02:33:50|1542.39|1524.59|1542.65|1524.85|1542.65|1524.85|1542.39|1524.59|4
1651458840000|2022-05-02 02:34:00|1542.8|1525|1543.37|1525.57|1543.4|1525.6|1542.8|1525|4
1651458850000|2022-05-02 02:34:10|1543.28|1525.48|1543.4|1525.6|1543.4|1525.6|1543.28|1525.48|2
1651458860000|2022-05-02 02:34:20|1543.28|1525.48|1543.4|1525.6|1543.4|1525.6|1543.28|1525.48|3
1651458870000|2022-05-02 02:34:30|1543.26|1525.46|1543.4|1525.6|1543.4|1525.6|1543.2|1525.4|3
1651458890000|2022-05-02 02:34:50|1543.31|1525.51|1542.57|1524.77|1543.31|1525.51|1542.57|1524.77|6
1651458900000|2022-05-02 02:35:00|1542.64|1524.84|1542.37|1524.57|1542.8|1525|1542.28|1524.48|15
1651458910000|2022-05-02 02:35:10|1542.44|1524.64|1542.58|1524.78|1542.58|1524.78|1542.42|1524.62|14
1651458930000|2022-05-02 02:35:30|1542.53|1524.73|1542.57|1524.77|1542.58|1524.78|1542.52|1524.72|5
1651458940000|2022-05-02 02:35:40|1542.53|1524.73|1542.52|1524.72|1542.53|1524.73|1542.52|1524.72|2
1651458950000|2022-05-02 02:35:50|1542.51|1524.71|1542.51|1524.71|1542.51|1524.71|1542.51|1524.71|1
1651458960000|2022-05-02 02:36:00|1542.49|1524.69|1542.58|1524.78|1542.6|1524.8|1542.49|1524.69|9
1651458970000|2022-05-02 02:36:10|1542.54|1524.74|1543.24|1525.44|1543.27|1525.47|1542.54|1524.74|8
1651458980000|2022-05-02 02:36:20|1543.44|1525.64|1543.44|1525.64|1543.51|1525.71|1543.44|1525.64|3
1651458990000|2022-05-02 02:36:30|1543.33|1525.53|1543.52|1525.72|1543.56|1525.76|1543.33|1525.53|13
1651459000000|2022-05-02 02:36:40|1543.5|1525.7|1543.5|1525.7|1543.53|1525.73|1543.5|1525.7|5
1651459010000|2022-05-02 02:36:50|1543.61|1525.81|1543.82|1526.02|1543.92|1526.12|1543.61|1525.81|23
1651459020000|2022-05-02 02:37:00|1543.56|1525.76|1543.65|1525.85|1543.83|1526.03|1543.49|1525.69|19
1651459030000|2022-05-02 02:37:10|1543.75|1525.95|1543.65|1525.85|1543.75|1525.95|1543.65|1525.85|8
1651459040000|2022-05-02 02:37:20|1543.75|1525.95|1543.75|1525.95|1543.9|1526.1|1543.52|1525.72|15
1651459050000|2022-05-02 02:37:30|1543.61|1525.81|1543.47|1525.67|1543.75|1525.95|1543.47|1525.67|16
1651459060000|2022-05-02 02:37:40|1543.55|1525.75|1543.49|1525.69|1543.6|1525.8|1543.47|1525.67|22
1651459070000|2022-05-02 02:37:50|1543.51|1525.71|1543.51|1525.71|1543.51|1525.71|1543.5|1525.7|3
1651459080000|2022-05-02 02:38:00|1543.39|1525.59|1543.03|1525.23|1543.46|1525.66|1542.82|1525.02|10
1651459090000|2022-05-02 02:38:10|1542.68|1524.88|1542.83|1525.03|1542.88|1525.08|1542.68|1524.88|8
1651459100000|2022-05-02 02:38:20|1542.76|1524.96|1543.44|1525.64|1543.45|1525.65|1542.63|1524.83|13
1651459110000|2022-05-02 02:38:30|1543.43|1525.63|1543.05|1525.25|1543.48|1525.68|1542.8|1525|14
1651459130000|2022-05-02 02:38:50|1543.01|1525.21|1542.51|1524.71|1543.12|1525.32|1541.87|1524.07|6
1651459140000|2022-05-02 02:39:00|1541.81|1524.01|1541.75|1523.95|1541.91|1524.11|1541.75|1523.95|8
1651459150000|2022-05-02 02:39:10|1541.74|1523.94|1542.73|1524.93|1542.73|1524.93|1541.74|1523.94|22
1651459160000|2022-05-02 02:39:20|1542.72|1524.92|1542.69|1524.89|1542.72|1524.92|1542.68|1524.88|7
1651459170000|2022-05-02 02:39:30|1542.68|1524.88|1542.01|1524.21|1542.69|1524.89|1542.01|1524.21|12
1651459180000|2022-05-02 02:39:40|1541.87|1524.07|1541.65|1523.85|1541.87|1524.07|1541.54|1523.74|19
1651459190000|2022-05-02 02:39:50|1541.68|1523.88|1541.72|1523.92|1541.74|1523.94|1541.55|1523.75|10
1651459200000|2022-05-02 02:40:00|1541.76|1523.96|1541.63|1523.83|1541.76|1523.96|1541.63|1523.83|7
1651459210000|2022-05-02 02:40:10|1541.55|1523.75|1541.57|1523.77|1541.59|1523.79|1541.45|1523.65|12
1651459220000|2022-05-02 02:40:20|1541.55|1523.75|1541.53|1523.73|1541.55|1523.75|1541.45|1523.65|13
1651459230000|2022-05-02 02:40:30|1541.58|1523.78|1541.54|1523.74|1541.59|1523.79|1541.52|1523.72|9
1651459240000|2022-05-02 02:40:40|1541.53|1523.73|1542.34|1524.54|1542.34|1524.54|1541.43|1523.63|24
1651459250000|2022-05-02 02:40:50|1542.53|1524.73|1542.55|1524.75|1542.6|1524.8|1542.52|1524.72|7
1651459260000|2022-05-02 02:41:00|1542.51|1524.71|1541.69|1523.89|1542.54|1524.74|1541.65|1523.85|17
1651459270000|2022-05-02 02:41:10|1541.79|1523.99|1541.63|1523.83|1541.93|1524.13|1541.63|1523.83|22
1651459280000|2022-05-02 02:41:20|1541.59|1523.79|1541.6|1523.8|1541.64|1523.84|1541.59|1523.79|4
1651459290000|2022-05-02 02:41:30|1541.58|1523.78|1541.54|1523.74|1541.62|1523.82|1541.5|1523.7|10
1651459300000|2022-05-02 02:41:40|1541.59|1523.79|1541.63|1523.83|1541.63|1523.83|1541.59|1523.79|7
1651459310000|2022-05-02 02:41:50|1541.61|1523.81|1541.6|1523.8|1541.71|1523.91|1541.6|1523.8|9
1651459320000|2022-05-02 02:42:00|1541.58|1523.78|1541.6|1523.8|1541.61|1523.81|1541.58|1523.78|5
1651459330000|2022-05-02 02:42:10|1541.59|1523.79|1541.59|1523.79|1541.61|1523.81|1541.59|1523.79|5
1651459340000|2022-05-02 02:42:20|1541.6|1523.8|1541.61|1523.81|1541.63|1523.83|1541.6|1523.8|3
1651459350000|2022-05-02 02:42:30|1541.57|1523.77|1541.5|1523.7|1541.6|1523.8|1541.48|1523.68|12
1651459360000|2022-05-02 02:42:40|1541.45|1523.65|1541.55|1523.75|1541.6|1523.8|1541.45|1523.65|10
1651459370000|2022-05-02 02:42:50|1541.52|1523.72|1541.68|1523.88|1541.84|1524.04|1541.52|1523.72|14
1651459380000|2022-05-02 02:43:00|1541.64|1523.84|1541.61|1523.81|1541.64|1523.84|1541.59|1523.79|8
1651459390000|2022-05-02 02:43:10|1541.62|1523.82|1541.59|1523.79|1541.62|1523.82|1541.59|1523.79|3
1651459400000|2022-05-02 02:43:20|1541.6|1523.8|1541.57|1523.77|1541.65|1523.85|1541.56|1523.76|5
1651459410000|2022-05-02 02:43:30|1541.41|1523.61|1540.75|1522.95|1541.41|1523.61|1540.72|1522.92|11
1651459420000|2022-05-02 02:43:40|1540.73|1522.93|1540.74|1522.94|1540.93|1523.13|1540.68|1522.88|10
1651459430000|2022-05-02 02:43:50|1540.65|1522.85|1540.59|1522.79|1540.65|1522.85|1540.49|1522.69|14
1651459440000|2022-05-02 02:44:00|1540.58|1522.78|1541.6|1523.8|1541.6|1523.8|1540.56|1522.76|26
1651459450000|2022-05-02 02:44:10|1541.9|1524.1|1541.59|1523.79|1541.96|1524.16|1541.59|1523.79|9
1651459470000|2022-05-02 02:44:30|1541.55|1523.75|1541.56|1523.76|1541.58|1523.78|1541.55|1523.75|9
1651459480000|2022-05-02 02:44:40|1541.57|1523.77|1541.9|1524.1|1541.9|1524.1|1541.57|1523.77|14
1651459490000|2022-05-02 02:44:50|1541.83|1524.03|1541.57|1523.77|1541.83|1524.03|1541.53|1523.73|12
1651459500000|2022-05-02 02:45:00|1541.56|1523.76|1541.53|1523.73|1541.6|1523.8|1541.47|1523.67|15
1651459510000|2022-05-02 02:45:10|1541.47|1523.67|1541.39|1523.59|1541.47|1523.67|1541.33|1523.53|19
1651459520000|2022-05-02 02:45:20|1541.25|1523.45|1540.65|1522.85|1541.43|1523.63|1540.65|1522.85|13
1651459530000|2022-05-02 02:45:30|1540.54|1522.74|1540.46|1522.66|1540.54|1522.74|1540.33|1522.53|9
1651459540000|2022-05-02 02:45:40|1540.45|1522.65|1541.33|1523.53|1541.33|1523.53|1540.32|1522.52|18
1651459550000|2022-05-02 02:45:50|1541.31|1523.51|1540.8|1523|1541.41|1523.61|1540.6|1522.8|23
1651459560000|2022-05-02 02:46:00|1540.67|1522.87|1541.35|1523.55|1541.38|1523.58|1540.57|1522.77|27
1651459570000|2022-05-02 02:46:10|1541.36|1523.56|1541.59|1523.79|1541.6|1523.8|1541.29|1523.49|12
1651459580000|2022-05-02 02:46:20|1541.55|1523.75|1541.52|1523.72|1541.57|1523.77|1541.49|1523.69|8
1651459590000|2022-05-02 02:46:30|1541.43|1523.63|1541.46|1523.66|1541.55|1523.75|1541.43|1523.63|5
1651459600000|2022-05-02 02:46:40|1541.47|1523.67|1541.43|1523.63|1541.5|1523.7|1541.4|1523.6|11
1651459610000|2022-05-02 02:46:50|1541.41|1523.61|1541.46|1523.66|1541.48|1523.68|1541.38|1523.58|9
1651459620000|2022-05-02 02:47:00|1541.48|1523.68|1541.53|1523.73|1541.53|1523.73|1541.48|1523.68|4
1651459630000|2022-05-02 02:47:10|1541.6|1523.8|1540.65|1522.85|1541.6|1523.8|1540.65|1522.85|8
1651459640000|2022-05-02 02:47:20|1540.74|1522.94|1541.4|1523.6|1541.51|1523.71|1540.74|1522.94|11
1651459650000|2022-05-02 02:47:30|1541.32|1523.52|1541.3|1523.5|1541.33|1523.53|1541.3|1523.5|7
1651459660000|2022-05-02 02:47:40|1541.32|1523.52|1541.6|1523.8|1541.62|1523.82|1541.31|1523.51|12
1651459670000|2022-05-02 02:47:50|1541.58|1523.78|1541.55|1523.75|1541.58|1523.78|1541.54|1523.74|4
1651459680000|2022-05-02 02:48:00|1541.41|1523.61|1540.6|1522.8|1541.41|1523.61|1540.6|1522.8|6
1651459690000|2022-05-02 02:48:10|1540.48|1522.68|1540.59|1522.79|1540.6|1522.8|1540.48|1522.68|12
1651459700000|2022-05-02 02:48:20|1540.58|1522.78|1540.58|1522.78|1540.58|1522.78|1540.56|1522.76|3
1651459710000|2022-05-02 02:48:30|1540.56|1522.76|1540.54|1522.74|1540.64|1522.84|1540.51|1522.71|15
1651459720000|2022-05-02 02:48:40|1540.55|1522.75|1539.91|1522.11|1540.6|1522.8|1539.86|1522.06|14
1651459740000|2022-05-02 02:49:00|1539.8|1522|1540.5|1522.7|1540.5|1522.7|1539.8|1522|10
1651459750000|2022-05-02 02:49:10|1540.34|1522.54|1540.36|1522.56|1540.5|1522.7|1540.34|1522.54|4
1651459760000|2022-05-02 02:49:20|1540.38|1522.58|1540.38|1522.58|1540.38|1522.58|1540.38|1522.58|1
1651459770000|2022-05-02 02:49:30|1540.65|1522.85|1540.62|1522.82|1540.65|1522.85|1540.62|1522.82|2
1651459780000|2022-05-02 02:49:40|1540.63|1522.83|1541.27|1523.47|1541.27|1523.47|1540.63|1522.83|4
1651459790000|2022-05-02 02:49:50|1541.3|1523.5|1541.4|1523.6|1541.5|1523.7|1541.29|1523.49|6
1651459800000|2022-05-02 02:50:00|1541.28|1523.48|1541.23|1523.43|1541.4|1523.6|1541.23|1523.43|3
1651459810000|2022-05-02 02:50:10|1541.4|1523.6|1541.48|1523.68|1541.48|1523.68|1541.4|1523.6|2
1651459820000|2022-05-02 02:50:20|1541.6|1523.8|1541.85|1524.05|1541.85|1524.05|1541.55|1523.75|7
1651459830000|2022-05-02 02:50:30|1542.02|1524.22|1542.4|1524.6|1542.56|1524.76|1542.02|1524.22|10
1651459840000|2022-05-02 02:50:40|1542.27|1524.47|1543.1|1525.3|1543.1|1525.3|1542.27|1524.47|5
1651459850000|2022-05-02 02:50:50|1542.85|1525.05|1542.9|1525.1|1542.9|1525.1|1542.85|1525.05|2
1651459860000|2022-05-02 02:51:00|1543.01|1525.21|1543.47|1525.67|1543.47|1525.67|1543|1525.2|4
1651459890000|2022-05-02 02:51:30|1543.18|1525.38|1543.6|1525.8|1543.6|1525.8|1543.18|1525.38|6
1651459900000|2022-05-02 02:51:40|1543.95|1526.15|1543.4|1525.6|1543.95|1526.15|1543.4|1525.6|8
1651459910000|2022-05-02 02:51:50|1543.58|1525.78|1543.4|1525.6|1543.58|1525.78|1543.4|1525.6|4
1651459920000|2022-05-02 02:52:00|1543.35|1525.55|1544.27|1526.47|1544.27|1526.47|1543.35|1525.55|10
1651459930000|2022-05-02 02:52:10|1544.35|1526.55|1544.73|1526.93|1545.51|1527.71|1544.33|1526.53|22
1651459940000|2022-05-02 02:52:20|1544.88|1527.08|1546.4|1528.6|1546.4|1528.6|1544.88|1527.08|21
1651459950000|2022-05-02 02:52:30|1546.39|1528.59|1546.4|1528.6|1546.4|1528.6|1546.35|1528.55|8
1651459960000|2022-05-02 02:52:40|1546.51|1528.71|1545.6|1527.8|1546.6|1528.8|1545.58|1527.78|14
1651459970000|2022-05-02 02:52:50|1545.58|1527.78|1545.62|1527.82|1545.62|1527.82|1545.58|1527.78|2
1651459980000|2022-05-02 02:53:00|1545.8|1528|1545.58|1527.78|1545.8|1528|1545.43|1527.63|16
1651459990000|2022-05-02 02:53:10|1545.57|1527.77|1545.61|1527.81|1545.85|1528.05|1545.54|1527.74|11
1651460000000|2022-05-02 02:53:20|1545.56|1527.76|1545.58|1527.78|1545.58|1527.78|1545.56|1527.76|2
1651460010000|2022-05-02 02:53:30|1545.61|1527.81|1545.45|1527.65|1545.61|1527.81|1545.43|1527.63|7
1651460020000|2022-05-02 02:53:40|1545.49|1527.69|1545.54|1527.74|1545.54|1527.74|1545.49|1527.69|5
1651460030000|2022-05-02 02:53:50|1545.46|1527.66|1545.5|1527.7|1545.53|1527.73|1545.46|1527.66|5
1651460040000|2022-05-02 02:54:00|1545.54|1527.74|1545.48|1527.68|1545.54|1527.74|1545.46|1527.66|3
1651460050000|2022-05-02 02:54:10|1545.46|1527.66|1545.45|1527.65|1545.46|1527.66|1545.45|1527.65|2
1651460060000|2022-05-02 02:54:20|1545.46|1527.66|1545.56|1527.76|1545.56|1527.76|1545.46|1527.66|5
1651460070000|2022-05-02 02:54:30|1545.45|1527.65|1545.53|1527.73|1545.57|1527.77|1545.45|1527.65|10
1651460080000|2022-05-02 02:54:40|1545.57|1527.77|1546.4|1528.6|1546.4|1528.6|1545.57|1527.77|10
1651460090000|2022-05-02 02:54:50|1546.36|1528.56|1546.4|1528.6|1546.4|1528.6|1546.36|1528.56|3
1651460100000|2022-05-02 02:55:00|1546.34|1528.54|1546.4|1528.6|1546.4|1528.6|1546.34|1528.54|2
1651460110000|2022-05-02 02:55:10|1546.35|1528.55|1546.4|1528.6|1546.4|1528.6|1546.35|1528.55|3
1651460130000|2022-05-02 02:55:30|1546.6|1528.8|1546.4|1528.6|1546.6|1528.8|1546.4|1528.6|3
1651460140000|2022-05-02 02:55:40|1546.39|1528.59|1546.4|1528.6|1546.4|1528.6|1546.39|1528.59|2
1651460150000|2022-05-02 02:55:50|1546.44|1528.64|1546.43|1528.63|1546.47|1528.67|1546.43|1528.63|3
1651460160000|2022-05-02 02:56:00|1546.34|1528.54|1546.4|1528.6|1546.4|1528.6|1546.32|1528.52|3
1651460170000|2022-05-02 02:56:10|1546.35|1528.55|1546.4|1528.6|1546.4|1528.6|1546.3|1528.5|5
1651460200000|2022-05-02 02:56:40|1546.46|1528.66|1547.68|1529.88|1547.68|1529.88|1546.46|1528.66|13
1651460220000|2022-05-02 02:57:00|1547.72|1529.92|1547.55|1529.75|1548.09|1530.29|1547.39|1529.59|21
1651460230000|2022-05-02 02:57:10|1547.64|1529.84|1547.66|1529.86|1547.69|1529.89|1547.51|1529.71|12
1651460240000|2022-05-02 02:57:20|1547.64|1529.84|1547.7|1529.9|1547.7|1529.9|1547.51|1529.71|3
1651460250000|2022-05-02 02:57:30|1547.51|1529.71|1547.4|1529.6|1547.55|1529.75|1547.4|1529.6|3
1651460260000|2022-05-02 02:57:40|1547.32|1529.52|1547.31|1529.51|1547.36|1529.56|1547.29|1529.49|8
1651460270000|2022-05-02 02:57:50|1547.33|1529.53|1547.32|1529.52|1547.33|1529.53|1547.15|1529.35|5
1651460280000|2022-05-02 02:58:00|1547.56|1529.76|1546.57|1528.77|1547.6|1529.8|1546.57|1528.77|6
1651460290000|2022-05-02 02:58:10|1546.55|1528.75|1546.6|1528.8|1546.62|1528.82|1546.42|1528.62|8
1651460300000|2022-05-02 02:58:20|1546.59|1528.79|1546.57|1528.77|1546.59|1528.79|1546.57|1528.77|3
1651460310000|2022-05-02 02:58:30|1546.61|1528.81|1546.52|1528.72|1546.61|1528.81|1546.52|1528.72|10
1651460320000|2022-05-02 02:58:40|1546.56|1528.76|1546.59|1528.79|1547.4|1529.6|1546.56|1528.76|10
1651460330000|2022-05-02 02:58:50|1546.55|1528.75|1546.55|1528.75|1546.55|1528.75|1546.55|1528.75|1
1651460340000|2022-05-02 02:59:00|1546.69|1528.89|1546.85|1529.05|1546.85|1529.05|1546.48|1528.68|7
1651460350000|2022-05-02 02:59:10|1546.54|1528.74|1547.4|1529.6|1547.53|1529.73|1546.54|1528.74|6
1651460360000|2022-05-02 02:59:20|1547.5|1529.7|1547.48|1529.68|1547.5|1529.7|1547.48|1529.68|2
1651460390000|2022-05-02 02:59:50|1547.37|1529.57|1547.4|1529.6|1547.4|1529.6|1547.36|1529.56|3
1651460410000|2022-05-02 03:00:10|1547.48|1529.68|1548.48|1530.68|1548.58|1530.78|1547.48|1529.68|17
1651460420000|2022-05-02 03:00:20|1548.65|1530.85|1548.64|1530.84|1548.65|1530.85|1548.4|1530.6|7
1651460430000|2022-05-02 03:00:30|1548.75|1530.95|1548.51|1530.71|1548.75|1530.95|1548.48|1530.68|5
1651460440000|2022-05-02 03:00:40|1548.48|1530.68|1548.76|1530.96|1548.82|1531.02|1548.48|1530.68|11
1651460450000|2022-05-02 03:00:50|1548.82|1531.02|1550.4|1532.6|1550.5|1532.7|1548.65|1530.85|22
1651460460000|2022-05-02 03:01:00|1550.33|1532.53|1550.65|1532.85|1550.65|1532.85|1550.33|1532.53|10
1651460470000|2022-05-02 03:01:10|1550.58|1532.78|1550.6|1532.8|1550.6|1532.8|1550.58|1532.78|4
1651460480000|2022-05-02 03:01:20|1550.58|1532.78|1550.61|1532.81|1550.61|1532.81|1550.48|1532.68|8
1651460490000|2022-05-02 03:01:30|1550.58|1532.78|1550.61|1532.81|1550.7|1532.9|1550.58|1532.78|3
1651460500000|2022-05-02 03:01:40|1550.51|1532.71|1550.51|1532.71|1550.51|1532.71|1550.45|1532.65|4
1651460510000|2022-05-02 03:01:50|1550.57|1532.77|1550.51|1532.71|1550.57|1532.77|1550.51|1532.71|3
1651460520000|2022-05-02 03:02:00|1550.25|1532.45|1549.69|1531.89|1550.25|1532.45|1549.63|1531.83|13
1651460530000|2022-05-02 03:02:10|1549.84|1532.04|1550.02|1532.22|1550.16|1532.36|1549.83|1532.03|19
1651460540000|2022-05-02 03:02:20|1549.92|1532.12|1549.83|1532.03|1549.93|1532.13|1549.83|1532.03|5
1651460550000|2022-05-02 03:02:30|1549.69|1531.89|1549.83|1532.03|1549.83|1532.03|1549.69|1531.89|2
1651460560000|2022-05-02 03:02:40|1549.88|1532.08|1549.88|1532.08|1549.88|1532.08|1549.88|1532.08|1
1651460570000|2022-05-02 03:02:50|1549.94|1532.14|1550.51|1532.71|1550.51|1532.71|1549.94|1532.14|4
1651460580000|2022-05-02 03:03:00|1550.75|1532.95|1550.63|1532.83|1550.75|1532.95|1550.62|1532.82|6
1651460590000|2022-05-02 03:03:10|1550.65|1532.85|1550.65|1532.85|1550.7|1532.9|1550.51|1532.71|4
1651460600000|2022-05-02 03:03:20|1550.51|1532.71|1550.65|1532.85|1550.65|1532.85|1550.51|1532.71|4
1651460610000|2022-05-02 03:03:30|1550.9|1533.1|1550.55|1532.75|1550.9|1533.1|1550.48|1532.68|9
1651460620000|2022-05-02 03:03:40|1550.51|1532.71|1550.55|1532.75|1550.66|1532.86|1550.51|1532.71|8
1651460630000|2022-05-02 03:03:50|1550.51|1532.71|1550.55|1532.75|1550.55|1532.75|1550.51|1532.71|2
1651460640000|2022-05-02 03:04:00|1550.67|1532.87|1549.81|1532.01|1550.67|1532.87|1549.81|1532.01|15
1651460650000|2022-05-02 03:04:10|1549.89|1532.09|1550.47|1532.67|1550.57|1532.77|1549.73|1531.93|14
1651460660000|2022-05-02 03:04:20|1550.41|1532.61|1550.47|1532.67|1550.47|1532.67|1550.41|1532.61|2
1651460670000|2022-05-02 03:04:30|1550.54|1532.74|1550.11|1532.31|1550.57|1532.77|1550.11|1532.31|5
1651460680000|2022-05-02 03:04:40|1550|1532.2|1549.97|1532.17|1550|1532.2|1549.97|1532.17|2
1651460690000|2022-05-02 03:04:50|1550.09|1532.29|1549.79|1531.99|1550.19|1532.39|1549.69|1531.89|9
1651460700000|2022-05-02 03:05:00|1549.57|1531.77|1549.45|1531.65|1549.66|1531.86|1549.1|1531.3|11
1651460710000|2022-05-02 03:05:10|1549.5|1531.7|1549.49|1531.69|1549.51|1531.71|1549.43|1531.63|7
1651460720000|2022-05-02 03:05:20|1549.48|1531.68|1550.33|1532.53|1550.4|1532.6|1549.48|1531.68|11
1651460730000|2022-05-02 03:05:30|1549.83|1532.03|1549.68|1531.88|1549.83|1532.03|1549.6|1531.8|5
1651460740000|2022-05-02 03:05:40|1549.73|1531.93|1549.68|1531.88|1549.98|1532.18|1549.68|1531.88|11
1651460750000|2022-05-02 03:05:50|1549.69|1531.89|1549.7|1531.9|1549.89|1532.09|1549.69|1531.89|9
1651460760000|2022-05-02 03:06:00|1549.64|1531.84|1549.64|1531.84|1549.7|1531.9|1549.57|1531.77|6
1651460770000|2022-05-02 03:06:10|1549.6|1531.8|1549.6|1531.8|1549.72|1531.92|1549.6|1531.8|7
1651460780000|2022-05-02 03:06:20|1549.49|1531.69|1548.53|1530.73|1549.49|1531.69|1548.4|1530.6|7
1651460790000|2022-05-02 03:06:30|1548.48|1530.68|1546.63|1528.83|1548.48|1530.68|1546.55|1528.75|17
1651460800000|2022-05-02 03:06:40|1546.55|1528.75|1546.52|1528.72|1546.73|1528.93|1546.5|1528.7|8
1651460810000|2022-05-02 03:06:50|1546.49|1528.69|1546.55|1528.75|1546.61|1528.81|1546.48|1528.68|8
1651460820000|2022-05-02 03:07:00|1546.53|1528.73|1546.53|1528.73|1546.53|1528.73|1546.47|1528.67|6
1651460830000|2022-05-02 03:07:10|1546.48|1528.68|1546.53|1528.73|1546.55|1528.75|1546.47|1528.67|7
1651460840000|2022-05-02 03:07:20|1546.55|1528.75|1546.35|1528.55|1546.55|1528.75|1546.33|1528.53|7
1651460850000|2022-05-02 03:07:30|1546.34|1528.54|1546.55|1528.75|1546.55|1528.75|1545.58|1527.78|17
1651460860000|2022-05-02 03:07:40|1546.6|1528.8|1546.7|1528.9|1546.7|1528.9|1546.6|1528.8|10
1651460870000|2022-05-02 03:07:50|1546.55|1528.75|1546.65|1528.85|1546.65|1528.85|1546.55|1528.75|5
1651460880000|2022-05-02 03:08:00|1546.46|1528.66|1546.48|1528.68|1546.48|1528.68|1546.22|1528.42|4
1651460890000|2022-05-02 03:08:10|1546.6|1528.8|1546.6|1528.8|1546.6|1528.8|1546.56|1528.76|3
1651460910000|2022-05-02 03:08:30|1546.57|1528.77|1546.47|1528.67|1546.65|1528.85|1546.47|1528.67|6
1651460920000|2022-05-02 03:08:40|1546.6|1528.8|1546.23|1528.43|1546.6|1528.8|1546.23|1528.43|4
1651460930000|2022-05-02 03:08:50|1546.18|1528.38|1545.7|1527.9|1546.18|1528.38|1545.59|1527.79|8
1651460940000|2022-05-02 03:09:00|1545.69|1527.89|1546.06|1528.26|1546.31|1528.51|1545.68|1527.88|16
1651460950000|2022-05-02 03:09:10|1546.2|1528.4|1545.37|1527.57|1546.2|1528.4|1545.37|1527.57|8
1651460960000|2022-05-02 03:09:20|1545.49|1527.69|1545.22|1527.42|1545.65|1527.85|1545.19|1527.39|16
1651460970000|2022-05-02 03:09:30|1545.2|1527.4|1545.43|1527.63|1545.44|1527.64|1545.19|1527.39|14
1651460980000|2022-05-02 03:09:40|1545.42|1527.62|1546.35|1528.55|1546.35|1528.55|1545.37|1527.57|11
1651460990000|2022-05-02 03:09:50|1546.4|1528.6|1546.4|1528.6|1546.4|1528.6|1546.28|1528.48|4
1651461000000|2022-05-02 03:10:00|1546.39|1528.59|1545.56|1527.76|1546.39|1528.59|1545.56|1527.76|4
1651461010000|2022-05-02 03:10:10|1545.52|1527.72|1545.45|1527.65|1545.52|1527.72|1544.7|1526.9|14
1651461020000|2022-05-02 03:10:20|1545.46|1527.66|1545.52|1527.72|1545.64|1527.84|1545.43|1527.63|6
1651461030000|2022-05-02 03:10:30|1545.47|1527.67|1545.63|1527.83|1545.63|1527.83|1545.47|1527.67|11
1651461040000|2022-05-02 03:10:40|1545.58|1527.78|1545.58|1527.78|1545.64|1527.84|1545.58|1527.78|8
1651461050000|2022-05-02 03:10:50|1545.57|1527.77|1545.66|1527.86|1545.66|1527.86|1545.57|1527.77|4
1651461060000|2022-05-02 03:11:00|1545.67|1527.87|1545.6|1527.8|1545.7|1527.9|1545.44|1527.64|11
1651461070000|2022-05-02 03:11:10|1545.55|1527.75|1545.6|1527.8|1545.6|1527.8|1545.55|1527.75|2
1651461080000|2022-05-02 03:11:20|1545.46|1527.66|1545.41|1527.61|1545.6|1527.8|1545.41|1527.61|5
1651461090000|2022-05-02 03:11:30|1545.29|1527.49|1545.22|1527.42|1545.5|1527.7|1545.22|1527.42|12
1651461100000|2022-05-02 03:11:40|1545.28|1527.48|1545.39|1527.59|1545.4|1527.6|1545.25|1527.45|9
1651461110000|2022-05-02 03:11:50|1545.38|1527.58|1545.34|1527.54|1545.38|1527.58|1545.31|1527.51|9
1651461120000|2022-05-02 03:12:00|1545.37|1527.57|1544.66|1526.86|1545.41|1527.61|1544.66|1526.86|14
1651461130000|2022-05-02 03:12:10|1544.16|1526.36|1543.59|1525.79|1544.27|1526.47|1543.56|1525.76|12
1651461140000|2022-05-02 03:12:20|1543.51|1525.71|1543.47|1525.67|1543.54|1525.74|1543.45|1525.65|5
1651461150000|2022-05-02 03:12:30|1543.46|1525.66|1543.45|1525.65|1543.46|1525.66|1543.44|1525.64|4
1651461160000|2022-05-02 03:12:40|1543.44|1525.64|1543.4|1525.6|1543.46|1525.66|1543.36|1525.56|7
1651461170000|2022-05-02 03:12:50|1543.28|1525.48|1543.32|1525.52|1543.33|1525.53|1543.28|1525.48|5
1651461180000|2022-05-02 03:13:00|1543.33|1525.53|1543.36|1525.56|1543.39|1525.59|1542.47|1524.67|19
1651461190000|2022-05-02 03:13:10|1543.38|1525.58|1543.52|1525.72|1543.58|1525.78|1543.32|1525.52|10
1651461200000|2022-05-02 03:13:20|1543.46|1525.66|1544.4|1526.6|1544.53|1526.73|1543.46|1525.66|13
1651461210000|2022-05-02 03:13:30|1544.38|1526.58|1544.4|1526.6|1544.4|1526.6|1544.38|1526.58|2
1651461220000|2022-05-02 03:13:40|1544.26|1526.46|1543.49|1525.69|1544.26|1526.46|1543.47|1525.67|7
1651461230000|2022-05-02 03:13:50|1543.4|1525.6|1543.54|1525.74|1543.54|1525.74|1543.12|1525.32|8
1651461240000|2022-05-02 03:14:00|1543.58|1525.78|1543.4|1525.6|1543.6|1525.8|1543.4|1525.6|12
1651461260000|2022-05-02 03:14:20|1543.47|1525.67|1543.52|1525.72|1543.8|1526|1543.47|1525.67|14
1651461270000|2022-05-02 03:14:30|1543.66|1525.86|1543.48|1525.68|1543.7|1525.9|1543.47|1525.67|6
1651461280000|2022-05-02 03:14:40|1543.51|1525.71|1543.55|1525.75|1543.55|1525.75|1543.51|1525.71|2
1651461300000|2022-05-02 03:15:00|1543.4|1525.6|1543.17|1525.37|1543.46|1525.66|1543.17|1525.37|8
1651461310000|2022-05-02 03:15:10|1543.19|1525.39|1543.45|1525.65|1543.55|1525.75|1543.15|1525.35|17
1651461320000|2022-05-02 03:15:20|1543.36|1525.56|1546.4|1528.6|1546.4|1528.6|1543.36|1525.56|24
1651461330000|2022-05-02 03:15:30|1546.39|1528.59|1545.62|1527.82|1546.42|1528.62|1545.62|1527.82|8
1651461340000|2022-05-02 03:15:40|1545.7|1527.9|1545.6|1527.8|1545.7|1527.9|1545.6|1527.8|2
1651461350000|2022-05-02 03:15:50|1545.45|1527.65|1546.35|1528.55|1546.35|1528.55|1545.45|1527.65|13
1651461360000|2022-05-02 03:16:00|1546.4|1528.6|1546.4|1528.6|1546.4|1528.6|1546.4|1528.6|1
1651461370000|2022-05-02 03:16:10|1546.5|1528.7|1547.41|1529.61|1547.41|1529.61|1546.4|1528.6|10
1651461380000|2022-05-02 03:16:20|1547.43|1529.63|1548.4|1530.6|1548.4|1530.6|1547.43|1529.63|6
1651461400000|2022-05-02 03:16:40|1548.34|1530.54|1548.43|1530.63|1548.5|1530.7|1548.3|1530.5|9
1651461410000|2022-05-02 03:16:50|1548.06|1530.26|1548.32|1530.52|1548.36|1530.56|1548.06|1530.26|5
1651461420000|2022-05-02 03:17:00|1548.31|1530.51|1548.48|1530.68|1548.5|1530.7|1548.31|1530.51|6
1651461430000|2022-05-02 03:17:10|1548.38|1530.58|1548.44|1530.64|1548.54|1530.74|1548.37|1530.57|9
1651461440000|2022-05-02 03:17:20|1548.46|1530.66|1548.49|1530.69|1548.51|1530.71|1548.43|1530.63|12
1651461450000|2022-05-02 03:17:30|1548.54|1530.74|1548.52|1530.72|1548.58|1530.78|1548.52|1530.72|4
1651461460000|2022-05-02 03:17:40|1548.58|1530.78|1548.55|1530.75|1548.6|1530.8|1548.4|1530.6|15
1651461470000|2022-05-02 03:17:50|1548.45|1530.65|1548.49|1530.69|1548.59|1530.79|1548.45|1530.65|12
1651461480000|2022-05-02 03:18:00|1548.51|1530.71|1548.69|1530.89|1548.69|1530.89|1548.45|1530.65|13
1651461490000|2022-05-02 03:18:10|1548.76|1530.96|1549.5|1531.7|1549.5|1531.7|1548.76|1530.96|5
1651461500000|2022-05-02 03:18:20|1549.4|1531.6|1549.36|1531.56|1549.55|1531.75|1549.36|1531.56|5
1651461510000|2022-05-02 03:18:30|1549.4|1531.6|1549.4|1531.6|1549.85|1532.05|1549.4|1531.6|6
1651461520000|2022-05-02 03:18:40|1549.3|1531.5|1549.31|1531.51|1549.34|1531.54|1549.29|1531.49|5
1651461530000|2022-05-02 03:18:50|1549.3|1531.5|1548.65|1530.85|1549.31|1531.51|1548.5|1530.7|12
1651461540000|2022-05-02 03:19:00|1548.59|1530.79|1549.09|1531.29|1549.09|1531.29|1548.4|1530.6|6
1651461550000|2022-05-02 03:19:10|1549.17|1531.37|1549.4|1531.6|1549.5|1531.7|1549.17|1531.37|9
1651461560000|2022-05-02 03:19:20|1549.55|1531.75|1549.7|1531.9|1550.4|1532.6|1549.53|1531.73|12
1651461570000|2022-05-02 03:19:30|1549.4|1531.6|1549.36|1531.56|1549.4|1531.6|1549.19|1531.39|8
1651461580000|2022-05-02 03:19:40|1549.32|1531.52|1549.33|1531.53|1549.33|1531.53|1549.32|1531.52|4
1651461590000|2022-05-02 03:19:50|1549.31|1531.51|1549.02|1531.22|1549.31|1531.51|1549|1531.2|4
1651461600000|2022-05-02 03:20:00|1549.07|1531.27|1549.07|1531.27|1549.07|1531.27|1549.07|1531.27|1
1651461620000|2022-05-02 03:20:20|1549.37|1531.57|1549.37|1531.57|1549.37|1531.57|1549.37|1531.57|1
1651461630000|2022-05-02 03:20:30|1549.4|1531.6|1549.41|1531.61|1549.41|1531.61|1549.27|1531.47|12
1651461640000|2022-05-02 03:20:40|1549.38|1531.58|1549.4|1531.6|1549.4|1531.6|1549.36|1531.56|4
1651461650000|2022-05-02 03:20:50|1549.37|1531.57|1549.46|1531.66|1549.46|1531.66|1549.37|1531.57|4
1651461660000|2022-05-02 03:21:00|1549.43|1531.63|1549.43|1531.63|1549.46|1531.66|1549.43|1531.63|3
1651461670000|2022-05-02 03:21:10|1549.46|1531.66|1549.45|1531.65|1549.46|1531.66|1549.45|1531.65|2
1651461680000|2022-05-02 03:21:20|1549.37|1531.57|1549.75|1531.95|1549.75|1531.95|1549.37|1531.57|2
1651461690000|2022-05-02 03:21:30|1549.41|1531.61|1549.92|1532.12|1549.93|1532.13|1549.41|1531.61|5
1651461700000|2022-05-02 03:21:40|1549.45|1531.65|1549.37|1531.57|1549.45|1531.65|1549.22|1531.42|3
1651461710000|2022-05-02 03:21:50|1549.36|1531.56|1549.35|1531.55|1549.38|1531.58|1549.32|1531.52|6
1651461720000|2022-05-02 03:22:00|1549.68|1531.88|1549.75|1531.95|1549.8|1532|1549.68|1531.88|3
1651461730000|2022-05-02 03:22:10|1549.47|1531.67|1548.8|1531|1549.73|1531.93|1548.66|1530.86|9
1651461740000|2022-05-02 03:22:20|1548.43|1530.63|1548.75|1530.95|1548.76|1530.96|1548.43|1530.63|5
1651461750000|2022-05-02 03:22:30|1548.31|1530.51|1548.5|1530.7|1548.54|1530.74|1548.31|1530.51|10
1651461760000|2022-05-02 03:22:40|1548.39|1530.59|1548.35|1530.55|1548.39|1530.59|1548.32|1530.52|6
1651461770000|2022-05-02 03:22:50|1548.32|1530.52|1548.4|1530.6|1548.43|1530.63|1548.32|1530.52|7
1651461780000|2022-05-02 03:23:00|1548.49|1530.69|1548.5|1530.7|1548.52|1530.72|1548.21|1530.41|7
1651461790000|2022-05-02 03:23:10|1548.57|1530.77|1548.53|1530.73|1548.57|1530.77|1548.53|1530.73|2
1651461800000|2022-05-02 03:23:20|1548.5|1530.7|1548.53|1530.73|1548.71|1530.91|1548.5|1530.7|11
1651461810000|2022-05-02 03:23:30|1548.57|1530.77|1548.54|1530.74|1548.57|1530.77|1548.54|1530.74|3
1651461820000|2022-05-02 03:23:40|1548.56|1530.76|1548.56|1530.76|1548.56|1530.76|1548.55|1530.75|3
1651461830000|2022-05-02 03:23:50|1548.37|1530.57|1548.69|1530.89|1548.69|1530.89|1548.34|1530.54|8
1651461840000|2022-05-02 03:24:00|1548.6|1530.8|1548.52|1530.72|1549.15|1531.35|1548.49|1530.69|6
1651461850000|2022-05-02 03:24:10|1548.54|1530.74|1548.51|1530.71|1548.54|1530.74|1548.51|1530.71|5
1651461860000|2022-05-02 03:24:20|1548.48|1530.68|1548.63|1530.83|1548.66|1530.86|1548.48|1530.68|13
1651461870000|2022-05-02 03:24:30|1548.66|1530.86|1548.51|1530.71|1548.67|1530.87|1548.36|1530.56|10
1651461880000|2022-05-02 03:24:40|1548.5|1530.7|1548.4|1530.6|1548.5|1530.7|1548.35|1530.55|4
1651461890000|2022-05-02 03:24:50|1548.36|1530.56|1548.4|1530.6|1548.4|1530.6|1548.34|1530.54|8
1651461900000|2022-05-02 03:25:00|1548.33|1530.53|1548.45|1530.65|1548.5|1530.7|1548.33|1530.53|15
1651461910000|2022-05-02 03:25:10|1548.53|1530.73|1548.51|1530.71|1548.68|1530.88|1548.5|1530.7|5
1651461920000|2022-05-02 03:25:20|1548.62|1530.82|1548.5|1530.7|1548.66|1530.86|1548.46|1530.66|9
1651461940000|2022-05-02 03:25:40|1548.46|1530.66|1548.35|1530.55|1548.48|1530.68|1548.22|1530.42|15
1651461950000|2022-05-02 03:25:50|1548.33|1530.53|1548.35|1530.55|1548.36|1530.56|1548.33|1530.53|8
1651461960000|2022-05-02 03:26:00|1548.33|1530.53|1548.38|1530.58|1548.45|1530.65|1548.17|1530.37|11
1651461970000|2022-05-02 03:26:10|1548.34|1530.54|1547.7|1529.9|1548.34|1530.54|1547.62|1529.82|13
1651461980000|2022-05-02 03:26:20|1547.51|1529.71|1547.51|1529.71|1547.51|1529.71|1547.51|1529.71|1
1651461990000|2022-05-02 03:26:30|1547.4|1529.6|1547.48|1529.68|1547.48|1529.68|1547.4|1529.6|5
1651462000000|2022-05-02 03:26:40|1547.49|1529.69|1547.47|1529.67|1547.49|1529.69|1547.47|1529.67|3
1651462010000|2022-05-02 03:26:50|1547.43|1529.63|1547.46|1529.66|1547.5|1529.7|1547.43|1529.63|8
1651462020000|2022-05-02 03:27:00|1547.45|1529.65|1547.45|1529.65|1547.47|1529.67|1547.42|1529.62|8
1651462030000|2022-05-02 03:27:10|1547.43|1529.63|1547.46|1529.66|1547.66|1529.86|1547.43|1529.63|9
1651462040000|2022-05-02 03:27:20|1547.51|1529.71|1547.51|1529.71|1547.51|1529.71|1547.51|1529.71|1
1651462050000|2022-05-02 03:27:30|1547.65|1529.85|1548.4|1530.6|1548.4|1530.6|1547.57|1529.77|8
1651462060000|2022-05-02 03:27:40|1548.29|1530.49|1548.4|1530.6|1548.4|1530.6|1548.29|1530.49|2
1651462070000|2022-05-02 03:27:50|1548.09|1530.29|1548.4|1530.6|1548.4|1530.6|1548.09|1530.29|2
1651462080000|2022-05-02 03:28:00|1548.26|1530.46|1548.4|1530.6|1548.4|1530.6|1548.15|1530.35|5
1651462090000|2022-05-02 03:28:10|1548.51|1530.71|1548.4|1530.6|1548.59|1530.79|1548.4|1530.6|6
1651462110000|2022-05-02 03:28:30|1548.34|1530.54|1548.48|1530.68|1548.55|1530.75|1548.34|1530.54|6
1651462120000|2022-05-02 03:28:40|1548.4|1530.6|1548.38|1530.58|1548.56|1530.76|1548.36|1530.56|8
1651462130000|2022-05-02 03:28:50|1548.29|1530.49|1547.45|1529.65|1548.4|1530.6|1547.43|1529.63|13
1651462140000|2022-05-02 03:29:00|1547.46|1529.66|1547.5|1529.7|1547.5|1529.7|1547.46|1529.66|6
1651462150000|2022-05-02 03:29:10|1547.48|1529.68|1547.49|1529.69|1547.6|1529.8|1547.44|1529.64|6
1651462160000|2022-05-02 03:29:20|1547.43|1529.63|1547.47|1529.67|1547.58|1529.78|1547.43|1529.63|15
1651462170000|2022-05-02 03:29:30|1547.63|1529.83|1547.65|1529.85|1547.65|1529.85|1547.62|1529.82|3
1651462180000|2022-05-02 03:29:40|1547.51|1529.71|1547.58|1529.78|1547.59|1529.79|1547.51|1529.71|4
1651462190000|2022-05-02 03:29:50|1547.57|1529.77|1547.5|1529.7|1547.58|1529.78|1547.5|1529.7|3
1651462200000|2022-05-02 03:30:00|1547.45|1529.65|1547.47|1529.67|1547.48|1529.68|1547.45|1529.65|3
1651462210000|2022-05-02 03:30:10|1547.5|1529.7|1547.4|1529.6|1547.5|1529.7|1547.4|1529.6|2
1651462220000|2022-05-02 03:30:20|1547.5|1529.7|1547.38|1529.58|1547.5|1529.7|1547.28|1529.48|6
1651462230000|2022-05-02 03:30:30|1547.4|1529.6|1548.4|1530.6|1548.4|1530.6|1547.4|1529.6|10
1651462240000|2022-05-02 03:30:40|1548.22|1530.42|1547.49|1529.69|1548.4|1530.6|1547.49|1529.69|6
1651462250000|2022-05-02 03:30:50|1547.7|1529.9|1547.22|1529.42|1547.7|1529.9|1547.22|1529.42|11
1651462260000|2022-05-02 03:31:00|1547.39|1529.59|1548.4|1530.6|1548.4|1530.6|1547.39|1529.59|10
1651462270000|2022-05-02 03:31:10|1548.5|1530.7|1550.4|1532.6|1550.4|1532.6|1548.29|1530.49|15
1651462280000|2022-05-02 03:31:20|1550.25|1532.45|1550.5|1532.7|1550.5|1532.7|1550.16|1532.36|6
1651462290000|2022-05-02 03:31:30|1551.4|1533.6|1550.87|1533.07|1551.4|1533.6|1550.4|1532.6|14
1651462300000|2022-05-02 03:31:40|1551.29|1533.49|1551.4|1533.6|1551.4|1533.6|1551.09|1533.29|5
1651462310000|2022-05-02 03:31:50|1551.23|1533.43|1551.4|1533.6|1551.4|1533.6|1551.23|1533.43|3
1651462330000|2022-05-02 03:32:10|1551.35|1533.55|1550.48|1532.68|1551.35|1533.55|1550.38|1532.58|8
1651462340000|2022-05-02 03:32:20|1550.47|1532.67|1550.32|1532.52|1550.47|1532.67|1550.32|1532.52|5
1651462350000|2022-05-02 03:32:30|1550.36|1532.56|1550.46|1532.66|1550.48|1532.68|1550.29|1532.49|11
1651462360000|2022-05-02 03:32:40|1550.4|1532.6|1550.4|1532.6|1550.4|1532.6|1550.36|1532.56|3
1651462370000|2022-05-02 03:32:50|1550.36|1532.56|1550.37|1532.57|1550.37|1532.57|1550.36|1532.56|2
1651462380000|2022-05-02 03:33:00|1550.4|1532.6|1550.34|1532.54|1550.4|1532.6|1550.33|1532.53|8
1651462390000|2022-05-02 03:33:10|1550.39|1532.59|1551.16|1533.36|1551.18|1533.38|1550.38|1532.58|21
1651462400000|2022-05-02 03:33:20|1551.29|1533.49|1551.33|1533.53|1551.4|1533.6|1551.28|1533.48|6
1651462410000|2022-05-02 03:33:30|1551.27|1533.47|1551.32|1533.52|1551.41|1533.61|1551.27|1533.47|10
1651462420000|2022-05-02 03:33:40|1551.31|1533.51|1551.4|1533.6|1551.4|1533.6|1551.31|1533.51|6
1651462430000|2022-05-02 03:33:50|1551.27|1533.47|1551.29|1533.49|1551.29|1533.49|1551.27|1533.47|2
1651462440000|2022-05-02 03:34:00|1551.3|1533.5|1551.35|1533.55|1551.42|1533.62|1551.3|1533.5|17
1651462450000|2022-05-02 03:34:10|1551.4|1533.6|1551.4|1533.6|1551.4|1533.6|1551.4|1533.6|1
1651462460000|2022-05-02 03:34:20|1551.32|1533.52|1551.28|1533.48|1551.36|1533.56|1551.28|1533.48|3
1651462470000|2022-05-02 03:34:30|1550.71|1532.91|1550.4|1532.6|1550.71|1532.91|1550.4|1532.6|2
1651462480000|2022-05-02 03:34:40|1550.62|1532.82|1550.45|1532.65|1550.63|1532.83|1550.38|1532.58|10
1651462490000|2022-05-02 03:34:50|1550.54|1532.74|1550.57|1532.77|1550.57|1532.77|1550.54|1532.74|2
1651462500000|2022-05-02 03:35:00|1550.58|1532.78|1551.25|1533.45|1551.45|1533.65|1550.58|1532.78|14
1651462510000|2022-05-02 03:35:10|1551.21|1533.41|1551.5|1533.7|1551.56|1533.76|1551.21|1533.41|11
1651462520000|2022-05-02 03:35:20|1551.49|1533.69|1551.46|1533.66|1551.52|1533.72|1551.46|1533.66|5
1651462530000|2022-05-02 03:35:30|1551.49|1533.69|1551.48|1533.68|1551.5|1533.7|1551.48|1533.68|4
1651462540000|2022-05-02 03:35:40|1551.47|1533.67|1551.81|1534.01|1551.81|1534.01|1551.47|1533.67|6
1651462550000|2022-05-02 03:35:50|1551.88|1534.08|1551.53|1533.73|1551.89|1534.09|1551.53|1533.73|12
1651462560000|2022-05-02 03:36:00|1551.77|1533.97|1551.38|1533.58|1552.2|1534.4|1551.38|1533.58|10
1651462570000|2022-05-02 03:36:10|1551.5|1533.7|1551.4|1533.6|1551.5|1533.7|1551.38|1533.58|6
1651462580000|2022-05-02 03:36:20|1551.28|1533.48|1551.4|1533.6|1551.4|1533.6|1551.28|1533.48|5
1651462590000|2022-05-02 03:36:30|1551.39|1533.59|1551.33|1533.53|1551.4|1533.6|1551.29|1533.49|10
1651462600000|2022-05-02 03:36:40|1551.32|1533.52|1550.7|1532.9|1551.32|1533.52|1550.51|1532.71|7
1651462610000|2022-05-02 03:36:50|1550.62|1532.82|1550.53|1532.73|1550.62|1532.82|1550.48|1532.68|6
1651462620000|2022-05-02 03:37:00|1550.56|1532.76|1550.57|1532.77|1550.57|1532.77|1550.56|1532.76|2
1651462630000|2022-05-02 03:37:10|1550.51|1532.71|1551.23|1533.43|1551.23|1533.43|1550.5|1532.7|13
1651462640000|2022-05-02 03:37:20|1551.3|1533.5|1551.02|1533.22|1551.4|1533.6|1551.02|1533.22|4
1651462650000|2022-05-02 03:37:30|1550.93|1533.13|1551.4|1533.6|1551.4|1533.6|1550.93|1533.13|5
1651462660000|2022-05-02 03:37:40|1551.18|1533.38|1550.7|1532.9|1551.18|1533.38|1550.53|1532.73|5
1651462670000|2022-05-02 03:37:50|1550.49|1532.69|1550.51|1532.71|1550.51|1532.71|1550.49|1532.69|2
1651462680000|2022-05-02 03:38:00|1550.55|1532.75|1550.51|1532.71|1550.55|1532.75|1550.51|1532.71|2
1651462690000|2022-05-02 03:38:10|1550.56|1532.76|1551.4|1533.6|1551.4|1533.6|1550.53|1532.73|6
1651462710000|2022-05-02 03:38:30|1551.35|1533.55|1552.33|1534.53|1552.34|1534.54|1551.35|1533.55|9
1651462720000|2022-05-02 03:38:40|1552.35|1534.55|1552.4|1534.6|1552.4|1534.6|1552.31|1534.51|3
1651462730000|2022-05-02 03:38:50|1552.26|1534.46|1551.4|1533.6|1552.26|1534.46|1551.4|1533.6|4
1651462740000|2022-05-02 03:39:00|1551.46|1533.66|1551.4|1533.6|1551.58|1533.78|1551.38|1533.58|9
1651462750000|2022-05-02 03:39:10|1551.38|1533.58|1551.38|1533.58|1551.49|1533.69|1551.38|1533.58|10
1651462760000|2022-05-02 03:39:20|1551.5|1533.7|1551.4|1533.6|1551.5|1533.7|1551.4|1533.6|2
1651462780000|2022-05-02 03:39:40|1551.23|1533.43|1551.33|1533.53|1551.44|1533.64|1551.23|1533.43|15
1651462790000|2022-05-02 03:39:50|1551.34|1533.54|1551.53|1533.73|1551.55|1533.75|1551.34|1533.54|10
1651462800000|2022-05-02 03:40:00|1551.44|1533.64|1551.4|1533.6|1551.45|1533.65|1551.4|1533.6|4
1651462820000|2022-05-02 03:40:20|1551.37|1533.57|1551.22|1533.42|1551.37|1533.57|1551.22|1533.42|2
1651462830000|2022-05-02 03:40:30|1551.38|1533.58|1551.65|1533.85|1551.8|1534|1551.36|1533.56|13
1651462840000|2022-05-02 03:40:40|1551.49|1533.69|1551.35|1533.55|1551.49|1533.69|1551.35|1533.55|4
1651462850000|2022-05-02 03:40:50|1551.31|1533.51|1551.83|1534.03|1551.83|1534.03|1551.28|1533.48|9
1651462860000|2022-05-02 03:41:00|1551.63|1533.83|1552.06|1534.26|1552.06|1534.26|1551.45|1533.65|7
1651462870000|2022-05-02 03:41:10|1552.02|1534.22|1551.59|1533.79|1552.02|1534.22|1551.51|1533.71|7
1651462880000|2022-05-02 03:41:20|1551.6|1533.8|1551.7|1533.9|1551.7|1533.9|1551.51|1533.71|8
1651462900000|2022-05-02 03:41:40|1551.47|1533.67|1551.45|1533.65|1551.48|1533.68|1551.45|1533.65|4
1651462910000|2022-05-02 03:41:50|1551.47|1533.67|1551.47|1533.67|1551.47|1533.67|1551.47|1533.67|1
1651462920000|2022-05-02 03:42:00|1551.45|1533.65|1551.4|1533.6|1551.45|1533.65|1551.39|1533.59|7
1651462930000|2022-05-02 03:42:10|1551.44|1533.64|1551.31|1533.51|1551.47|1533.67|1551.31|1533.51|9
1651462940000|2022-05-02 03:42:20|1551.32|1533.52|1551.32|1533.52|1551.32|1533.52|1551.32|1533.52|1
1651462950000|2022-05-02 03:42:30|1551.4|1533.6|1551.4|1533.6|1551.4|1533.6|1551.25|1533.45|3
1651462970000|2022-05-02 03:42:50|1551.28|1533.48|1550.7|1532.9|1551.3|1533.5|1550.7|1532.9|4
1651462980000|2022-05-02 03:43:00|1550.46|1532.66|1550.5|1532.7|1550.5|1532.7|1550.46|1532.66|2
1651462990000|2022-05-02 03:43:10|1550.46|1532.66|1550.4|1532.6|1550.48|1532.68|1550.38|1532.58|4
1651463000000|2022-05-02 03:43:20|1550.36|1532.56|1550.62|1532.82|1550.72|1532.92|1550.35|1532.55|15
1651463010000|2022-05-02 03:43:30|1550.5|1532.7|1550.31|1532.51|1550.54|1532.74|1550.26|1532.46|15
1651463020000|2022-05-02 03:43:40|1550.37|1532.57|1550.5|1532.7|1550.5|1532.7|1550.32|1532.52|9
1651463030000|2022-05-02 03:43:50|1550.45|1532.65|1550.8|1533|1550.8|1533|1550.42|1532.62|10
1651463040000|2022-05-02 03:44:00|1550.6|1532.8|1550.4|1532.6|1550.6|1532.8|1550.4|1532.6|2
1651463060000|2022-05-02 03:44:20|1550.32|1532.52|1551.4|1533.6|1551.4|1533.6|1550.32|1532.52|13
1651463100000|2022-05-02 03:45:00|1551.26|1533.46|1551.4|1533.6|1551.4|1533.6|1551.26|1533.46|2
1651463120000|2022-05-02 03:45:20|1551.25|1533.45|1551.25|1533.45|1551.25|1533.45|1551.25|1533.45|1
1651463140000|2022-05-02 03:45:40|1551.02|1533.22|1551.2|1533.4|1551.2|1533.4|1551|1533.2|4
1651463150000|2022-05-02 03:45:50|1550.95|1533.15|1550.95|1533.15|1550.95|1533.15|1550.95|1533.15|1
1651463160000|2022-05-02 03:46:00|1551.2|1533.4|1551.2|1533.4|1551.2|1533.4|1551.06|1533.26|3
1651463170000|2022-05-02 03:46:10|1551.1|1533.3|1551.1|1533.3|1551.1|1533.3|1551.1|1533.3|1
1651463190000|2022-05-02 03:46:30|1550.99|1533.19|1550.9|1533.1|1551.01|1533.21|1550.9|1533.1|3
1651463200000|2022-05-02 03:46:40|1550.65|1532.85|1550.14|1532.34|1550.65|1532.85|1550.03|1532.23|8
1651463210000|2022-05-02 03:46:50|1550.03|1532.23|1550.14|1532.34|1550.18|1532.38|1550.03|1532.23|7
1651463220000|2022-05-02 03:47:00|1550.2|1532.4|1550.05|1532.25|1550.2|1532.4|1550.05|1532.25|5
1651463230000|2022-05-02 03:47:10|1550.18|1532.38|1550.18|1532.38|1550.18|1532.38|1550.05|1532.25|3
1651463240000|2022-05-02 03:47:20|1550.05|1532.25|1550.35|1532.55|1550.35|1532.55|1550.05|1532.25|5
1651463250000|2022-05-02 03:47:30|1550.15|1532.35|1550.23|1532.43|1550.35|1532.55|1550.15|1532.35|6
1651463260000|2022-05-02 03:47:40|1550.02|1532.22|1549.86|1532.06|1550.23|1532.43|1549.66|1531.86|11
1651463270000|2022-05-02 03:47:50|1549.92|1532.12|1550.4|1532.6|1550.4|1532.6|1549.92|1532.12|7
1651463280000|2022-05-02 03:48:00|1550.21|1532.41|1549.99|1532.19|1550.34|1532.54|1549.99|1532.19|8
1651463290000|2022-05-02 03:48:10|1550.34|1532.54|1549.99|1532.19|1550.34|1532.54|1549.99|1532.19|2
1651463300000|2022-05-02 03:48:20|1549.95|1532.15|1549.51|1531.71|1550.91|1533.11|1549.51|1531.71|17
1651463310000|2022-05-02 03:48:30|1549.4|1531.6|1549.4|1531.6|1549.4|1531.6|1549.4|1531.6|1
1651463340000|2022-05-02 03:49:00|1549.32|1531.52|1549.35|1531.55|1549.36|1531.56|1549.32|1531.52|5
1651463350000|2022-05-02 03:49:10|1549.4|1531.6|1549.29|1531.49|1549.4|1531.6|1549.29|1531.49|4
1651463360000|2022-05-02 03:49:20|1549.3|1531.5|1549.26|1531.46|1549.3|1531.5|1549.26|1531.46|6
1651463370000|2022-05-02 03:49:30|1549.27|1531.47|1549.58|1531.78|1549.73|1531.93|1549.27|1531.47|17
1651463390000|2022-05-02 03:49:50|1549.5|1531.7|1549.5|1531.7|1549.63|1531.83|1549.5|1531.7|12
1651463400000|2022-05-02 03:50:00|1549.46|1531.66|1549.35|1531.55|1549.46|1531.66|1549.35|1531.55|5
1651463410000|2022-05-02 03:50:10|1549.38|1531.58|1549.38|1531.58|1549.43|1531.63|1549.35|1531.55|9
1651463420000|2022-05-02 03:50:20|1549.42|1531.62|1549.44|1531.64|1549.44|1531.64|1549.41|1531.61|4
1651463430000|2022-05-02 03:50:30|1549.41|1531.61|1549.44|1531.64|1549.46|1531.66|1549.37|1531.57|9
1651463440000|2022-05-02 03:50:40|1549.41|1531.61|1549.39|1531.59|1549.46|1531.66|1549.35|1531.55|6
1651463450000|2022-05-02 03:50:50|1549.38|1531.58|1549.81|1532.01|1549.81|1532.01|1549.38|1531.58|11
1651463460000|2022-05-02 03:51:00|1549.38|1531.58|1550.24|1532.44|1550.4|1532.6|1549.38|1531.58|14
1651463470000|2022-05-02 03:51:10|1550.27|1532.47|1551.41|1533.61|1551.41|1533.61|1550.2|1532.4|7
1651463480000|2022-05-02 03:51:20|1551.47|1533.67|1551.38|1533.58|1551.58|1533.78|1551.34|1533.54|11
1651463490000|2022-05-02 03:51:30|1551.43|1533.63|1551.45|1533.65|1551.72|1533.92|1551.43|1533.63|6
1651463500000|2022-05-02 03:51:40|1551.47|1533.67|1551.5|1533.7|1551.5|1533.7|1551.4|1533.6|5
1651463510000|2022-05-02 03:51:50|1551.57|1533.77|1551.48|1533.68|1551.59|1533.79|1551.41|1533.61|10
1651463520000|2022-05-02 03:52:00|1551.38|1533.58|1551.48|1533.68|1551.48|1533.68|1551.38|1533.58|3
1651463530000|2022-05-02 03:52:10|1551.34|1533.54|1551.4|1533.6|1551.4|1533.6|1551.34|1533.54|6
1651463540000|2022-05-02 03:52:20|1551.33|1533.53|1551.4|1533.6|1551.4|1533.6|1551.33|1533.53|2
1651463550000|2022-05-02 03:52:30|1551.46|1533.66|1551.48|1533.68|1551.48|1533.68|1551.44|1533.64|5
1651463560000|2022-05-02 03:52:40|1551.55|1533.75|1551.4|1533.6|1551.65|1533.85|1551.4|1533.6|5
1651463570000|2022-05-02 03:52:50|1551.29|1533.49|1550.65|1532.85|1551.29|1533.49|1550.63|1532.83|5
1651463580000|2022-05-02 03:53:00|1550.58|1532.78|1550.56|1532.76|1550.6|1532.8|1550.51|1532.71|4
1651463590000|2022-05-02 03:53:10|1550.6|1532.8|1550.52|1532.72|1550.64|1532.84|1550.45|1532.65|9
1651463600000|2022-05-02 03:53:20|1550.46|1532.66|1550.46|1532.66|1550.57|1532.77|1550.46|1532.66|12
1651463610000|2022-05-02 03:53:30|1550.61|1532.81|1550.75|1532.95|1550.75|1532.95|1550.61|1532.81|2
1651463620000|2022-05-02 03:53:40|1550.74|1532.94|1550.75|1532.95|1550.75|1532.95|1550.74|1532.94|2
1651463630000|2022-05-02 03:53:50|1550.48|1532.68|1550.5|1532.7|1550.56|1532.76|1550.48|1532.68|6
1651463640000|2022-05-02 03:54:00|1550.52|1532.72|1550.5|1532.7|1550.52|1532.72|1550.48|1532.68|3
1651463650000|2022-05-02 03:54:10|1550.49|1532.69|1550.49|1532.69|1550.49|1532.69|1550.49|1532.69|1
1651463660000|2022-05-02 03:54:20|1550.53|1532.73|1550.51|1532.71|1550.59|1532.79|1550.47|1532.67|9
1651463670000|2022-05-02 03:54:30|1550.52|1532.72|1550.57|1532.77|1550.95|1533.15|1550.52|1532.72|7
1651463680000|2022-05-02 03:54:40|1550.56|1532.76|1550.66|1532.86|1550.66|1532.86|1550.52|1532.72|12
1651463690000|2022-05-02 03:54:50|1550.63|1532.83|1550.58|1532.78|1550.76|1532.96|1550.54|1532.74|12
1651463700000|2022-05-02 03:55:00|1550.55|1532.75|1551.65|1533.85|1551.65|1533.85|1550.55|1532.75|16
1651463710000|2022-05-02 03:55:10|1551.6|1533.8|1550.9|1533.1|1551.6|1533.8|1550.9|1533.1|10
1651463720000|2022-05-02 03:55:20|1550.77|1532.97|1551.32|1533.52|1551.37|1533.57|1550.58|1532.78|23
1651463730000|2022-05-02 03:55:30|1551.3|1533.5|1551.34|1533.54|1551.37|1533.57|1551.2|1533.4|16
1651463740000|2022-05-02 03:55:40|1551.32|1533.52|1551.27|1533.47|1551.45|1533.65|1551.21|1533.41|11
1651463750000|2022-05-02 03:55:50|1551.31|1533.51|1551.27|1533.47|1551.31|1533.51|1551.26|1533.46|7
1651463760000|2022-05-02 03:56:00|1551.4|1533.6|1551.37|1533.57|1551.4|1533.6|1551.34|1533.54|3
1651463770000|2022-05-02 03:56:10|1551.4|1533.6|1551.29|1533.49|1551.4|1533.6|1551.29|1533.49|5
1651463780000|2022-05-02 03:56:20|1551.34|1533.54|1551.39|1533.59|1551.39|1533.59|1551.34|1533.54|2
1651463790000|2022-05-02 03:56:30|1551.29|1533.49|1551.37|1533.57|1551.37|1533.57|1551.28|1533.48|9
1651463800000|2022-05-02 03:56:40|1551.41|1533.61|1550.67|1532.87|1551.45|1533.65|1550.6|1532.8|14
1651463810000|2022-05-02 03:56:50|1550.48|1532.68|1550.5|1532.7|1550.5|1532.7|1550.47|1532.67|3
1651463820000|2022-05-02 03:57:00|1550.52|1532.72|1550.51|1532.71|1550.52|1532.72|1550.47|1532.67|6
1651463830000|2022-05-02 03:57:10|1550.5|1532.7|1550.89|1533.09|1550.92|1533.12|1550.5|1532.7|12
1651463840000|2022-05-02 03:57:20|1550.87|1533.07|1550.54|1532.74|1550.87|1533.07|1550.53|1532.73|12
1651463850000|2022-05-02 03:57:30|1550.52|1532.72|1550.54|1532.74|1550.56|1532.76|1550.52|1532.72|4
1651463860000|2022-05-02 03:57:40|1550.49|1532.69|1550.52|1532.72|1550.56|1532.76|1550.49|1532.69|3
1651463870000|2022-05-02 03:57:50|1550.56|1532.76|1550.56|1532.76|1550.56|1532.76|1550.49|1532.69|3
1651463880000|2022-05-02 03:58:00|1550.49|1532.69|1550.53|1532.73|1550.58|1532.78|1550.49|1532.69|8
1651463890000|2022-05-02 03:58:10|1550.54|1532.74|1550.53|1532.73|1550.54|1532.74|1550.53|1532.73|2
1651463900000|2022-05-02 03:58:20|1550.55|1532.75|1550.53|1532.73|1550.55|1532.75|1550.53|1532.73|5
1651463910000|2022-05-02 03:58:30|1550.49|1532.69|1550.53|1532.73|1550.53|1532.73|1550.47|1532.67|4
1651463920000|2022-05-02 03:58:40|1550.42|1532.62|1550.4|1532.6|1550.44|1532.64|1550.37|1532.57|7
1651463930000|2022-05-02 03:58:50|1550.36|1532.56|1550.4|1532.6|1550.4|1532.6|1550.36|1532.56|2
1651463940000|2022-05-02 03:59:00|1550.37|1532.57|1550.53|1532.73|1550.53|1532.73|1550.34|1532.54|6
1651463960000|2022-05-02 03:59:20|1550.43|1532.63|1549.67|1531.87|1550.43|1532.63|1549.6|1531.8|12
1651463970000|2022-05-02 03:59:30|1549.51|1531.71|1548.65|1530.85|1549.56|1531.76|1548.51|1530.71|14
1651463980000|2022-05-02 03:59:40|1548.6|1530.8|1547.55|1529.75|1548.6|1530.8|1547.51|1529.71|11
1651463990000|2022-05-02 03:59:50|1547.5|1529.7|1547.48|1529.68|1547.55|1529.75|1547.45|1529.65|12
1651464000000|2022-05-02 04:00:00|1547.52|1529.72|1548.16|1530.36|1548.35|1530.55|1547.51|1529.71|19
1651464010000|2022-05-02 04:00:10|1548.29|1530.49|1547.55|1529.75|1548.34|1530.54|1547.55|1529.75|10
1651464020000|2022-05-02 04:00:20|1547.59|1529.79|1548.54|1530.74|1548.55|1530.75|1547.55|1529.75|21
1651464030000|2022-05-02 04:00:30|1548.61|1530.81|1549.31|1531.51|1549.31|1531.51|1548.55|1530.75|15
1651464040000|2022-05-02 04:00:40|1549.3|1531.5|1550.32|1532.52|1550.34|1532.54|1549.3|1531.5|15
1651464050000|2022-05-02 04:00:50|1550.34|1532.54|1550.32|1532.52|1550.34|1532.54|1550.28|1532.48|7
1651464060000|2022-05-02 04:01:00|1550.33|1532.53|1550.31|1532.51|1550.4|1532.6|1550.3|1532.5|11
1651464070000|2022-05-02 04:01:10|1550.4|1532.6|1550.4|1532.6|1550.41|1532.61|1550.28|1532.48|17
1651464080000|2022-05-02 04:01:20|1550.33|1532.53|1549.8|1532|1550.4|1532.6|1549.75|1531.95|13
1651464090000|2022-05-02 04:01:30|1549.75|1531.95|1549.75|1531.95|1549.75|1531.95|1549.75|1531.95|1
1651464100000|2022-05-02 04:01:40|1549.71|1531.91|1549.71|1531.91|1549.71|1531.91|1549.69|1531.89|3
1651464110000|2022-05-02 04:01:50|1549.7|1531.9|1549.63|1531.83|1549.75|1531.95|1549.39|1531.59|13
1651464120000|2022-05-02 04:02:00|1549.57|1531.77|1549.34|1531.54|1549.57|1531.77|1549.32|1531.52|10
1651464130000|2022-05-02 04:02:10|1549.33|1531.53|1549.33|1531.53|1549.37|1531.57|1549.32|1531.52|9
1651464140000|2022-05-02 04:02:20|1549.37|1531.57|1549.4|1531.6|1549.4|1531.6|1549.34|1531.54|3
1651464150000|2022-05-02 04:02:30|1549.35|1531.55|1549.25|1531.45|1549.35|1531.55|1548.67|1530.87|14
1651464160000|2022-05-02 04:02:40|1549.23|1531.43|1549.22|1531.42|1549.23|1531.43|1549.2|1531.4|5
1651464170000|2022-05-02 04:02:50|1549.21|1531.41|1549.21|1531.41|1549.23|1531.43|1549.21|1531.41|3
1651464180000|2022-05-02 04:03:00|1549.33|1531.53|1550.59|1532.79|1550.59|1532.79|1549.33|1531.53|12
1651464190000|2022-05-02 04:03:10|1550.62|1532.82|1551.8|1534|1551.8|1534|1550.4|1532.6|13
1651464200000|2022-05-02 04:03:20|1552.02|1534.22|1551.4|1533.6|1552.02|1534.22|1551.4|1533.6|5
1651464230000|2022-05-02 04:03:50|1551.49|1533.69|1551.85|1534.05|1552.4|1534.6|1551.49|1533.69|11
1651464240000|2022-05-02 04:04:00|1551.7|1533.9|1551.85|1534.05|1551.9|1534.1|1551.7|1533.9|6
1651464250000|2022-05-02 04:04:10|1551.5|1533.7|1551.48|1533.68|1551.5|1533.7|1551.4|1533.6|4
1651464260000|2022-05-02 04:04:20|1551.46|1533.66|1550.75|1532.95|1551.46|1533.66|1550.75|1532.95|6
1651464270000|2022-05-02 04:04:30|1550.69|1532.89|1549.85|1532.05|1550.69|1532.89|1549.8|1532|11
1651464280000|2022-05-02 04:04:40|1549.9|1532.1|1550.03|1532.23|1550.32|1532.52|1549.9|1532.1|13
1651464290000|2022-05-02 04:04:50|1549.97|1532.17|1549.92|1532.12|1549.97|1532.17|1549.6|1531.8|9
1651464300000|2022-05-02 04:05:00|1549.86|1532.06|1549.66|1531.86|1550.25|1532.45|1549.66|1531.86|9
1651464310000|2022-05-02 04:05:10|1550.01|1532.21|1550.01|1532.21|1550.4|1532.6|1549.67|1531.87|12
1651464320000|2022-05-02 04:05:20|1549.95|1532.15|1550.51|1532.71|1550.82|1533.02|1549.95|1532.15|16
1651464330000|2022-05-02 04:05:30|1550.65|1532.85|1549.95|1532.15|1550.65|1532.85|1549.81|1532.01|8
1651464350000|2022-05-02 04:05:50|1549.93|1532.13|1549.91|1532.11|1549.95|1532.15|1549.68|1531.88|7
1651464360000|2022-05-02 04:06:00|1549.62|1531.82|1549.4|1531.6|1549.69|1531.89|1549.23|1531.43|14
1651464370000|2022-05-02 04:06:10|1549.32|1531.52|1547.7|1529.9|1549.4|1531.6|1547.67|1529.87|15
1651464380000|2022-05-02 04:06:20|1547.65|1529.85|1547.48|1529.68|1547.67|1529.87|1547.45|1529.65|16
1651464390000|2022-05-02 04:06:30|1547.5|1529.7|1547.42|1529.62|1547.5|1529.7|1547.4|1529.6|4
1651464400000|2022-05-02 04:06:40|1547.4|1529.6|1547.42|1529.62|1547.42|1529.62|1547.4|1529.6|2
1651464410000|2022-05-02 04:06:50|1546.92|1529.12|1547.06|1529.26|1547.07|1529.27|1546.63|1528.83|13
1651464420000|2022-05-02 04:07:00|1546.98|1529.18|1547.34|1529.54|1547.37|1529.57|1546.98|1529.18|20
1651464430000|2022-05-02 04:07:10|1547.29|1529.49|1548.4|1530.6|1548.4|1530.6|1547.29|1529.49|4
1651464440000|2022-05-02 04:07:20|1548.47|1530.67|1548.48|1530.68|1548.7|1530.9|1548.45|1530.65|5
1651464450000|2022-05-02 04:07:30|1548.49|1530.69|1548.38|1530.58|1548.6|1530.8|1548.36|1530.56|10
1651464460000|2022-05-02 04:07:40|1548.36|1530.56|1548.49|1530.69|1548.53|1530.73|1548.36|1530.56|12
1651464470000|2022-05-02 04:07:50|1548.48|1530.68|1548.4|1530.6|1548.5|1530.7|1548.4|1530.6|6
1651464480000|2022-05-02 04:08:00|1548.37|1530.57|1548.36|1530.56|1548.5|1530.7|1548.36|1530.56|10
1651464490000|2022-05-02 04:08:10|1548.37|1530.57|1548.43|1530.63|1548.62|1530.82|1548.33|1530.53|11
1651464500000|2022-05-02 04:08:20|1548.37|1530.57|1547.75|1529.95|1548.37|1530.57|1547.66|1529.86|8
1651464520000|2022-05-02 04:08:40|1547.71|1529.91|1547.53|1529.73|1547.75|1529.95|1547.31|1529.51|8
1651464530000|2022-05-02 04:08:50|1547.52|1529.72|1547.52|1529.72|1547.52|1529.72|1547.52|1529.72|1
1651464540000|2022-05-02 04:09:00|1547.41|1529.61|1547.6|1529.8|1547.6|1529.8|1547.41|1529.61|6
1651464550000|2022-05-02 04:09:10|1547.62|1529.82|1547.59|1529.79|1547.99|1530.19|1547.56|1529.76|13
1651464560000|2022-05-02 04:09:20|1548.35|1530.55|1548.4|1530.6|1548.4|1530.6|1548.35|1530.55|2
1651464570000|2022-05-02 04:09:30|1548.28|1530.48|1548.4|1530.6|1548.4|1530.6|1548.28|1530.48|2
1651464600000|2022-05-02 04:10:00|1548.1|1530.3|1547.85|1530.05|1548.4|1530.6|1547.65|1529.85|5
1651464610000|2022-05-02 04:10:10|1547.75|1529.95|1547.62|1529.82|1547.75|1529.95|1547.57|1529.77|6
1651464620000|2022-05-02 04:10:20|1547.65|1529.85|1547.48|1529.68|1547.67|1529.87|1547.48|1529.68|5
1651464630000|2022-05-02 04:10:30|1547.57|1529.77|1548.13|1530.33|1548.35|1530.55|1547.5|1529.7|21
1651464640000|2022-05-02 04:10:40|1548.4|1530.6|1548.4|1530.6|1548.4|1530.6|1548.15|1530.35|3
1651464650000|2022-05-02 04:10:50|1548.29|1530.49|1549.04|1531.24|1549.24|1531.44|1548.29|1530.49|11
1651464660000|2022-05-02 04:11:00|1549.05|1531.25|1549.4|1531.6|1549.4|1531.6|1549.05|1531.25|18
1651464670000|2022-05-02 04:11:10|1549.35|1531.55|1549.37|1531.57|1549.46|1531.66|1549.35|1531.55|5
1651464680000|2022-05-02 04:11:20|1549.45|1531.65|1549.4|1531.6|1549.65|1531.85|1549.37|1531.57|4
1651464690000|2022-05-02 04:11:30|1549.33|1531.53|1548.65|1530.85|1549.42|1531.62|1548.6|1530.8|5
1651464700000|2022-05-02 04:11:40|1548.5|1530.7|1548.47|1530.67|1548.59|1530.79|1548.47|1530.67|4
1651464710000|2022-05-02 04:11:50|1548.48|1530.68|1548.55|1530.75|1548.55|1530.75|1548.39|1530.59|7
1651464730000|2022-05-02 04:12:10|1548.4|1530.6|1548.4|1530.6|1548.4|1530.6|1548.37|1530.57|3
1651464740000|2022-05-02 04:12:20|1548.37|1530.57|1548.51|1530.71|1548.51|1530.71|1548.34|1530.54|13
1651464750000|2022-05-02 04:12:30|1548.55|1530.75|1549.69|1531.89|1549.69|1531.89|1548.55|1530.75|23
1651464760000|2022-05-02 04:12:40|1549.85|1532.05|1550.5|1532.7|1550.5|1532.7|1549.54|1531.74|19
1651464770000|2022-05-02 04:12:50|1550.49|1532.69|1550.4|1532.6|1550.49|1532.69|1550.34|1532.54|4
1651464780000|2022-05-02 04:13:00|1550.36|1532.56|1549.65|1531.85|1550.36|1532.56|1549.65|1531.85|5
1651464790000|2022-05-02 04:13:10|1549.5|1531.7|1549.05|1531.25|1549.5|1531.7|1549.05|1531.25|6
1651464800000|2022-05-02 04:13:20|1548.8|1531|1548.66|1530.86|1548.85|1531.05|1548.63|1530.83|7
1651464810000|2022-05-02 04:13:30|1548.7|1530.9|1548.85|1531.05|1549.23|1531.43|1548.7|1530.9|11
1651464820000|2022-05-02 04:13:40|1548.58|1530.78|1548.61|1530.81|1548.65|1530.85|1548.58|1530.78|3
1651464830000|2022-05-02 04:13:50|1548.5|1530.7|1548.61|1530.81|1548.61|1530.81|1548.5|1530.7|3
1651464840000|2022-05-02 04:14:00|1548.49|1530.69|1548.47|1530.67|1548.49|1530.69|1548.44|1530.64|8
1651464850000|2022-05-02 04:14:10|1548.45|1530.65|1548.51|1530.71|1548.53|1530.73|1548.38|1530.58|5
1651464860000|2022-05-02 04:14:20|1548.6|1530.8|1548.6|1530.8|1548.6|1530.8|1548.58|1530.78|3
1651464880000|2022-05-02 04:14:40|1548.49|1530.69|1548.49|1530.69|1548.49|1530.69|1548.49|1530.69|1
1651464890000|2022-05-02 04:14:50|1548.46|1530.66|1547.92|1530.12|1548.46|1530.66|1547.92|1530.12|9
1651464900000|2022-05-02 04:15:00|1547.96|1530.16|1548.25|1530.45|1548.39|1530.59|1547.87|1530.07|14
1651464910000|2022-05-02 04:15:10|1548.27|1530.47|1548.39|1530.59|1548.8|1531|1548.26|1530.46|12
1651464920000|2022-05-02 04:15:20|1548.49|1530.69|1548.28|1530.48|1548.49|1530.69|1548.28|1530.48|3
1651464930000|2022-05-02 04:15:30|1548.4|1530.6|1548.27|1530.47|1548.44|1530.64|1548.27|1530.47|9
1651464940000|2022-05-02 04:15:40|1548.22|1530.42|1548.49|1530.69|1548.62|1530.82|1548.17|1530.37|18
1651464960000|2022-05-02 04:16:00|1548.46|1530.66|1548.49|1530.69|1548.49|1530.69|1548.46|1530.66|2
1651464980000|2022-05-02 04:16:20|1548.4|1530.6|1548|1530.2|1548.4|1530.6|1548|1530.2|8
1651464990000|2022-05-02 04:16:30|1547.69|1529.89|1547.55|1529.75|1547.98|1530.18|1547.55|1529.75|12
1651465000000|2022-05-02 04:16:40|1547.5|1529.7|1546.65|1528.85|1547.5|1529.7|1546.59|1528.79|21
1651465020000|2022-05-02 04:17:00|1546.6|1528.8|1546.65|1528.85|1546.65|1528.85|1546.59|1528.79|3
1651465030000|2022-05-02 04:17:10|1546.55|1528.75|1546.51|1528.71|1546.55|1528.75|1546.51|1528.71|3
1651465040000|2022-05-02 04:17:20|1546.49|1528.69|1545.95|1528.15|1546.49|1528.69|1545.4|1527.6|17
1651465050000|2022-05-02 04:17:30|1545.85|1528.05|1545.29|1527.49|1545.85|1528.05|1545.21|1527.41|19
1651465060000|2022-05-02 04:17:40|1545.33|1527.53|1545.51|1527.71|1546.05|1528.25|1545.28|1527.48|23
1651465070000|2022-05-02 04:17:50|1545.49|1527.69|1545.4|1527.6|1545.55|1527.75|1545.4|1527.6|6
1651465080000|2022-05-02 04:18:00|1545.5|1527.7|1545.56|1527.76|1546.15|1528.35|1545.5|1527.7|21
1651465090000|2022-05-02 04:18:10|1545.57|1527.77|1545.32|1527.52|1545.57|1527.77|1545.27|1527.47|5
1651465100000|2022-05-02 04:18:20|1545.31|1527.51|1544.7|1526.9|1545.4|1527.6|1544.7|1526.9|6
1651465110000|2022-05-02 04:18:30|1544.5|1526.7|1544.55|1526.75|1544.7|1526.9|1544.4|1526.6|6
1651465120000|2022-05-02 04:18:40|1544.4|1526.6|1544.4|1526.6|1544.43|1526.63|1544.4|1526.6|3
1651465130000|2022-05-02 04:18:50|1544.37|1526.57|1544.4|1526.6|1544.4|1526.6|1544.36|1526.56|3
1651465140000|2022-05-02 04:19:00|1544.45|1526.65|1544.49|1526.69|1544.49|1526.69|1544.44|1526.64|6
1651465150000|2022-05-02 04:19:10|1544.47|1526.67|1544.49|1526.69|1544.7|1526.9|1544.47|1526.67|4
1651465160000|2022-05-02 04:19:20|1544.45|1526.65|1544.45|1526.65|1544.45|1526.65|1544.45|1526.65|1
1651465180000|2022-05-02 04:19:40|1543.78|1525.98|1540.95|1523.15|1543.78|1525.98|1540.63|1522.83|28
1651465190000|2022-05-02 04:19:50|1540.55|1522.75|1540.46|1522.66|1540.72|1522.92|1540.4|1522.6|12
1651465200000|2022-05-02 04:20:00|1540.49|1522.69|1540.39|1522.59|1540.49|1522.69|1540.26|1522.46|15
1651465210000|2022-05-02 04:20:10|1540.33|1522.53|1540.39|1522.59|1540.43|1522.63|1540.26|1522.46|14
1651465220000|2022-05-02 04:20:20|1540.38|1522.58|1540.39|1522.59|1540.43|1522.63|1540.38|1522.58|10
1651465230000|2022-05-02 04:20:30|1540.4|1522.6|1540.38|1522.58|1540.4|1522.6|1540.35|1522.55|9
1651465240000|2022-05-02 04:20:40|1540.37|1522.57|1540.37|1522.57|1540.43|1522.63|1540.29|1522.49|11
1651465250000|2022-05-02 04:20:50|1540.4|1522.6|1540.37|1522.57|1540.4|1522.6|1540.37|1522.57|2
1651465260000|2022-05-02 04:21:00|1540.35|1522.55|1539.63|1521.83|1540.4|1522.6|1539.63|1521.83|12
1651465270000|2022-05-02 04:21:10|1539.7|1521.9|1539.69|1521.89|1539.7|1521.9|1539.68|1521.88|4
1651465280000|2022-05-02 04:21:20|1539.7|1521.9|1539.68|1521.88|1539.72|1521.92|1539.21|1521.41|24
1651465290000|2022-05-02 04:21:30|1539.61|1521.81|1539.5|1521.7|1539.84|1522.04|1539.49|1521.69|18
1651465300000|2022-05-02 04:21:40|1539.51|1521.71|1539.48|1521.68|1539.63|1521.83|1539.48|1521.68|15
1651465310000|2022-05-02 04:21:50|1539.6|1521.8|1540.37|1522.57|1540.37|1522.57|1539.6|1521.8|12
1651465320000|2022-05-02 04:22:00|1540.42|1522.62|1541.75|1523.95|1541.75|1523.95|1540.42|1522.62|18
1651465330000|2022-05-02 04:22:10|1541.65|1523.85|1541.65|1523.85|1541.65|1523.85|1541.65|1523.85|1
1651465350000|2022-05-02 04:22:30|1541.83|1524.03|1542.4|1524.6|1542.4|1524.6|1541.61|1523.81|4
1651465360000|2022-05-02 04:22:40|1542.32|1524.52|1542.4|1524.6|1542.4|1524.6|1542.32|1524.52|2
1651465370000|2022-05-02 04:22:50|1541.71|1523.91|1541.4|1523.6|1541.95|1524.15|1541.4|1523.6|7
1651465380000|2022-05-02 04:23:00|1541.47|1523.67|1541.49|1523.69|1541.7|1523.9|1541.4|1523.6|9
1651465390000|2022-05-02 04:23:10|1541.71|1523.91|1542.4|1524.6|1542.4|1524.6|1541.51|1523.71|8
1651465400000|2022-05-02 04:23:20|1542.31|1524.51|1541.47|1523.67|1542.31|1524.51|1541.44|1523.64|8
1651465410000|2022-05-02 04:23:30|1541.44|1523.64|1541.51|1523.71|1541.51|1523.71|1541.44|1523.64|6
1651465420000|2022-05-02 04:23:40|1541.4|1523.6|1541.4|1523.6|1541.4|1523.6|1541.39|1523.59|3
1651465430000|2022-05-02 04:23:50|1541.5|1523.7|1540.62|1522.82|1541.5|1523.7|1540.53|1522.73|12
1651465440000|2022-05-02 04:24:00|1540.61|1522.81|1540.5|1522.7|1540.61|1522.81|1540.49|1522.69|6
1651465450000|2022-05-02 04:24:10|1540.65|1522.85|1541.25|1523.45|1541.25|1523.45|1540.65|1522.85|4
1651465460000|2022-05-02 04:24:20|1541.27|1523.47|1541.25|1523.45|1541.28|1523.48|1541.15|1523.35|10
1651465470000|2022-05-02 04:24:30|1541.41|1523.61|1541.4|1523.6|1541.41|1523.61|1541.4|1523.6|2
1651465490000|2022-05-02 04:24:50|1541.25|1523.45|1541.36|1523.56|1541.36|1523.56|1541.25|1523.45|2
1651465500000|2022-05-02 04:25:00|1541.37|1523.57|1541.4|1523.6|1541.4|1523.6|1541.37|1523.57|2
1651465510000|2022-05-02 04:25:10|1541.35|1523.55|1541.4|1523.6|1541.4|1523.6|1541.35|1523.55|2
1651465520000|2022-05-02 04:25:20|1541.59|1523.79|1541.65|1523.85|1541.65|1523.85|1541.59|1523.79|2
1651465530000|2022-05-02 04:25:30|1541.87|1524.07|1542.4|1524.6|1542.4|1524.6|1541.8|1524|4
1651465540000|2022-05-02 04:25:40|1542.41|1524.61|1542.43|1524.63|1542.43|1524.63|1542.39|1524.59|4
1651465550000|2022-05-02 04:25:50|1542.4|1524.6|1542.41|1524.61|1542.43|1524.63|1542.3|1524.5|6
1651465560000|2022-05-02 04:26:00|1542.43|1524.63|1542.4|1524.6|1542.43|1524.63|1542.4|1524.6|5
1651465570000|2022-05-02 04:26:10|1542.35|1524.55|1542.4|1524.6|1542.44|1524.64|1542.35|1524.55|6
1651465600000|2022-05-02 04:26:40|1542.42|1524.62|1542.4|1524.6|1542.42|1524.62|1542.4|1524.6|2
1651465620000|2022-05-02 04:27:00|1542.43|1524.63|1542.7|1524.9|1543.4|1525.6|1542.43|1524.63|12
1651465630000|2022-05-02 04:27:10|1542.43|1524.63|1542.4|1524.6|1542.43|1524.63|1542.4|1524.6|3
1651465640000|2022-05-02 04:27:20|1542.42|1524.62|1542.3|1524.5|1542.43|1524.63|1541.82|1524.02|6
1651465650000|2022-05-02 04:27:30|1542.24|1524.44|1542.28|1524.48|1542.28|1524.48|1542.24|1524.44|7
1651465660000|2022-05-02 04:27:40|1542.49|1524.69|1542.4|1524.6|1542.55|1524.75|1542.4|1524.6|4
1651465680000|2022-05-02 04:28:00|1542.34|1524.54|1542.4|1524.6|1542.4|1524.6|1542.34|1524.54|2
1651465710000|2022-05-02 04:28:30|1542.37|1524.57|1542.6|1524.8|1542.6|1524.8|1542.37|1524.57|6
1651465720000|2022-05-02 04:28:40|1542.4|1524.6|1542.4|1524.6|1542.4|1524.6|1542.34|1524.54|3
1651465730000|2022-05-02 04:28:50|1542|1524.2|1541.71|1523.91|1542|1524.2|1541.63|1523.83|8
1651465740000|2022-05-02 04:29:00|1541.66|1523.86|1541.71|1523.91|1541.71|1523.91|1541.66|1523.86|2
1651465750000|2022-05-02 04:29:10|1541.76|1523.96|1542.28|1524.48|1542.28|1524.48|1541.76|1523.96|5
1651465760000|2022-05-02 04:29:20|1542.19|1524.39|1542.19|1524.39|1542.28|1524.48|1542.19|1524.39|3
1651465770000|2022-05-02 04:29:30|1542.18|1524.38|1542.27|1524.47|1542.29|1524.49|1542.16|1524.36|4
1651465780000|2022-05-02 04:29:40|1542.22|1524.42|1542.27|1524.47|1542.27|1524.47|1542.22|1524.42|5
1651465790000|2022-05-02 04:29:50|1542.33|1524.53|1542.33|1524.53|1542.33|1524.53|1542.3|1524.5|3
1651465800000|2022-05-02 04:30:00|1541.83|1524.03|1542.39|1524.59|1542.4|1524.6|1541.83|1524.03|10
1651465810000|2022-05-02 04:30:10|1542.41|1524.61|1542.74|1524.94|1543.2|1525.4|1542.41|1524.61|12
1651465820000|2022-05-02 04:30:20|1542.77|1524.97|1542.5|1524.7|1542.81|1525.01|1542.4|1524.6|10
1651465830000|2022-05-02 04:30:30|1542.46|1524.66|1542.37|1524.57|1542.46|1524.66|1542.33|1524.53|10
1651465840000|2022-05-02 04:30:40|1542.35|1524.55|1542.37|1524.57|1542.37|1524.57|1542.03|1524.23|7
1651465850000|2022-05-02 04:30:50|1542.36|1524.56|1542.4|1524.6|1542.4|1524.6|1542.36|1524.56|2
1651465870000|2022-05-02 04:31:10|1542.36|1524.56|1542.4|1524.6|1542.4|1524.6|1542.32|1524.52|6
1651465900000|2022-05-02 04:31:40|1542.3|1524.5|1542.14|1524.34|1542.4|1524.6|1541.96|1524.16|8
1651465910000|2022-05-02 04:31:50|1542.15|1524.35|1541.38|1523.58|1542.35|1524.55|1541.38|1523.58|15
1651465920000|2022-05-02 04:32:00|1541.39|1523.59|1542.4|1524.6|1542.4|1524.6|1541.39|1523.59|16
1651465930000|2022-05-02 04:32:10|1542.32|1524.52|1542.31|1524.51|1542.32|1524.52|1542.31|1524.51|2
1651465940000|2022-05-02 04:32:20|1542.32|1524.52|1542.31|1524.51|1542.32|1524.52|1542.31|1524.51|4
1651465950000|2022-05-02 04:32:30|1542.29|1524.49|1542.31|1524.51|1542.4|1524.6|1542.29|1524.49|5
1651465960000|2022-05-02 04:32:40|1542.5|1524.7|1542.4|1524.6|1542.5|1524.7|1542.4|1524.6|2
1651465970000|2022-05-02 04:32:50|1542.32|1524.52|1541.85|1524.05|1542.35|1524.55|1541.85|1524.05|7
1651465980000|2022-05-02 04:33:00|1541.65|1523.85|1541.65|1523.85|1541.65|1523.85|1541.65|1523.85|1
1651465990000|2022-05-02 04:33:10|1541.5|1523.7|1541.55|1523.75|1541.7|1523.9|1541.2|1523.4|12
1651466000000|2022-05-02 04:33:20|1541.47|1523.67|1541.4|1523.6|1541.58|1523.78|1541.4|1523.6|6
1651466010000|2022-05-02 04:33:30|1541.25|1523.45|1541.51|1523.71|1541.55|1523.75|1541.25|1523.45|10
1651466020000|2022-05-02 04:33:40|1541.46|1523.66|1541.5|1523.7|1541.7|1523.9|1541.46|1523.66|10
1651466030000|2022-05-02 04:33:50|1541.52|1523.72|1541.51|1523.71|1541.57|1523.77|1541.51|1523.71|5
1651466040000|2022-05-02 04:34:00|1541.45|1523.65|1541.5|1523.7|1541.5|1523.7|1541.12|1523.32|10
1651466050000|2022-05-02 04:34:10|1541.46|1523.66|1541.47|1523.67|1541.55|1523.75|1541.4|1523.6|5
1651466060000|2022-05-02 04:34:20|1541.41|1523.61|1541.4|1523.6|1541.5|1523.7|1541.4|1523.6|5
1651466070000|2022-05-02 04:34:30|1541.2|1523.4|1540.7|1522.9|1541.22|1523.42|1540.7|1522.9|7
1651466080000|2022-05-02 04:34:40|1540.6|1522.8|1540.6|1522.8|1540.6|1522.8|1540.6|1522.8|1
1651466090000|2022-05-02 04:34:50|1540.58|1522.78|1540.38|1522.58|1540.58|1522.78|1540.38|1522.58|2
1651466100000|2022-05-02 04:35:00|1540.39|1522.59|1539.8|1522|1540.45|1522.65|1539.67|1521.87|12
1651466110000|2022-05-02 04:35:10|1539.72|1521.92|1539.52|1521.72|1539.72|1521.92|1539.47|1521.67|11
1651466120000|2022-05-02 04:35:20|1539.5|1521.7|1539.54|1521.74|1539.54|1521.74|1539.47|1521.67|6
1651466130000|2022-05-02 04:35:30|1539.47|1521.67|1539.56|1521.76|1539.75|1521.95|1539.47|1521.67|10
1651466140000|2022-05-02 04:35:40|1539.57|1521.77|1539.53|1521.73|1539.57|1521.77|1539.53|1521.73|2
1651466150000|2022-05-02 04:35:50|1539.5|1521.7|1539.5|1521.7|1539.5|1521.7|1539.5|1521.7|1
1651466160000|2022-05-02 04:36:00|1539.69|1521.89|1539.7|1521.9|1539.7|1521.9|1539.68|1521.88|3
1651466170000|2022-05-02 04:36:10|1539.69|1521.89|1539.4|1521.6|1539.7|1521.9|1539.4|1521.6|5
1651466180000|2022-05-02 04:36:20|1539.63|1521.83|1539.65|1521.85|1539.65|1521.85|1539.63|1521.83|2
1651466190000|2022-05-02 04:36:30|1539.67|1521.87|1539.7|1521.9|1539.7|1521.9|1539.67|1521.87|3
1651466200000|2022-05-02 04:36:40|1539.43|1521.63|1538.35|1520.55|1539.72|1521.92|1538.33|1520.53|19
1651466210000|2022-05-02 04:36:50|1538.37|1520.57|1538.24|1520.44|1538.6|1520.8|1537.99|1520.19|11
1651466220000|2022-05-02 04:37:00|1538.28|1520.48|1538.54|1520.74|1538.59|1520.79|1538.28|1520.48|8
1651466230000|2022-05-02 04:37:10|1538.4|1520.6|1538.48|1520.68|1538.51|1520.71|1538.4|1520.6|6
1651466240000|2022-05-02 04:37:20|1538.35|1520.55|1538.4|1520.6|1538.42|1520.62|1538.3|1520.5|6
1651466250000|2022-05-02 04:37:30|1538.35|1520.55|1538.4|1520.6|1538.4|1520.6|1538.34|1520.54|7
1651466260000|2022-05-02 04:37:40|1538.38|1520.58|1538.4|1520.6|1538.4|1520.6|1538.34|1520.54|4
1651466270000|2022-05-02 04:37:50|1538.34|1520.54|1537.77|1519.97|1538.4|1520.6|1537.77|1519.97|8
1651466280000|2022-05-02 04:38:00|1537.71|1519.91|1538.28|1520.48|1538.32|1520.52|1537.71|1519.91|14
1651466290000|2022-05-02 04:38:10|1538.3|1520.5|1539.4|1521.6|1539.4|1521.6|1538.29|1520.49|10
1651466300000|2022-05-02 04:38:20|1539.27|1521.47|1539.4|1521.6|1539.4|1521.6|1539.09|1521.29|5
1651466310000|2022-05-02 04:38:30|1539.25|1521.45|1538.9|1521.1|1539.25|1521.45|1538.9|1521.1|3
1651466320000|2022-05-02 04:38:40|1538.85|1521.05|1538.4|1520.6|1538.85|1521.05|1538.4|1520.6|4
1651466330000|2022-05-02 04:38:50|1538.48|1520.68|1539.4|1521.6|1539.4|1521.6|1538.48|1520.68|5
1651466340000|2022-05-02 04:39:00|1539.49|1521.69|1539.75|1521.95|1540.4|1522.6|1539.4|1521.6|17
1651466370000|2022-05-02 04:39:30|1539.65|1521.85|1539.54|1521.74|1539.66|1521.86|1539.4|1521.6|14
1651466380000|2022-05-02 04:39:40|1539.47|1521.67|1539.65|1521.85|1539.65|1521.85|1539.47|1521.67|5
1651466390000|2022-05-02 04:39:50|1539.68|1521.88|1539.06|1521.26|1539.7|1521.9|1539.04|1521.24|15
1651466400000|2022-05-02 04:40:00|1539.25|1521.45|1539.65|1521.85|1539.65|1521.85|1539.23|1521.43|6
1651466410000|2022-05-02 04:40:10|1539.6|1521.8|1539.6|1521.8|1539.6|1521.8|1539.6|1521.8|1
1651466430000|2022-05-02 04:40:30|1539.4|1521.6|1539.6|1521.8|1539.6|1521.8|1539.4|1521.6|2
1651466450000|2022-05-02 04:40:50|1539.46|1521.66|1539.95|1522.15|1539.95|1522.15|1539.46|1521.66|13
1651466460000|2022-05-02 04:41:00|1540.4|1522.6|1540.4|1522.6|1540.4|1522.6|1540.4|1522.6|1
1651466470000|2022-05-02 04:41:10|1540.35|1522.55|1541.33|1523.53|1541.33|1523.53|1540.35|1522.55|8
1651466480000|2022-05-02 04:41:20|1541.37|1523.57|1541.4|1523.6|1541.4|1523.6|1541.36|1523.56|3
1651466490000|2022-05-02 04:41:30|1541.32|1523.52|1541.4|1523.6|1541.4|1523.6|1541.32|1523.52|4
1651466500000|2022-05-02 04:41:40|1541.36|1523.56|1540.4|1522.6|1541.36|1523.56|1540.4|1522.6|8
1651466510000|2022-05-02 04:41:50|1540.48|1522.68|1541.11|1523.31|1541.11|1523.31|1540.48|1522.68|10
1651466520000|2022-05-02 04:42:00|1541.15|1523.35|1541.4|1523.6|1541.45|1523.65|1541.07|1523.27|15
1651466530000|2022-05-02 04:42:10|1541.51|1523.71|1541.55|1523.75|1541.55|1523.75|1541.51|1523.71|2
1651466540000|2022-05-02 04:42:20|1541.4|1523.6|1541.4|1523.6|1541.5|1523.7|1541.4|1523.6|4
1651466570000|2022-05-02 04:42:50|1541.41|1523.61|1541.4|1523.6|1541.45|1523.65|1541.4|1523.6|3
1651466580000|2022-05-02 04:43:00|1541.46|1523.66|1541.54|1523.74|1541.54|1523.74|1541.46|1523.66|9
1651466590000|2022-05-02 04:43:10|1541.4|1523.6|1541.51|1523.71|1541.51|1523.71|1541.4|1523.6|4
1651466600000|2022-05-02 04:43:20|1541.49|1523.69|1541.49|1523.69|1541.55|1523.75|1541.48|1523.68|7
1651466610000|2022-05-02 04:43:30|1541.5|1523.7|1541.51|1523.71|1541.51|1523.71|1541.49|1523.69|4
1651466620000|2022-05-02 04:43:40|1541.55|1523.75|1541.4|1523.6|1541.55|1523.75|1541.4|1523.6|2
1651466630000|2022-05-02 04:43:50|1541.2|1523.4|1541.4|1523.6|1541.4|1523.6|1540.89|1523.09|6
1651466640000|2022-05-02 04:44:00|1541.34|1523.54|1541.19|1523.39|1541.34|1523.54|1540.83|1523.03|11
1651466650000|2022-05-02 04:44:10|1541.25|1523.45|1541.31|1523.51|1541.31|1523.51|1541.14|1523.34|16
1651466660000|2022-05-02 04:44:20|1541.32|1523.52|1541.46|1523.66|1541.55|1523.75|1541.15|1523.35|18
1651466670000|2022-05-02 04:44:30|1541.47|1523.67|1541.17|1523.37|1541.47|1523.67|1541.17|1523.37|12
1651466680000|2022-05-02 04:44:40|1541.14|1523.34|1541.03|1523.23|1541.28|1523.48|1541.03|1523.23|13
1651466690000|2022-05-02 04:44:50|1540.99|1523.19|1541.19|1523.39|1541.21|1523.41|1540.99|1523.19|5
1651466700000|2022-05-02 04:45:00|1541.17|1523.37|1541.07|1523.27|1541.4|1523.6|1540.79|1522.99|20
1651466710000|2022-05-02 04:45:10|1541.08|1523.28|1541.07|1523.27|1541.14|1523.34|1541.05|1523.25|9
1651466720000|2022-05-02 04:45:20|1540.97|1523.17|1541.17|1523.37|1541.32|1523.52|1540.8|1523|15
1651466730000|2022-05-02 04:45:30|1541.31|1523.51|1542.4|1524.6|1542.4|1524.6|1541.07|1523.27|11
1651466740000|2022-05-02 04:45:40|1542.47|1524.67|1542.4|1524.6|1542.47|1524.67|1542.32|1524.52|6
1651466750000|2022-05-02 04:45:50|1542.27|1524.47|1542.32|1524.52|1542.46|1524.66|1542.27|1524.47|3
1651466760000|2022-05-02 04:46:00|1542.27|1524.47|1542.47|1524.67|1542.47|1524.67|1541.76|1523.96|21
1651466770000|2022-05-02 04:46:10|1542.63|1524.83|1542.57|1524.77|1542.65|1524.85|1542.4|1524.6|5
1651466780000|2022-05-02 04:46:20|1542.6|1524.8|1542.6|1524.8|1542.6|1524.8|1542.6|1524.8|1
1651466790000|2022-05-02 04:46:30|1542.66|1524.86|1543.33|1525.53|1543.33|1525.53|1542.54|1524.74|18
1651466800000|2022-05-02 04:46:40|1543.37|1525.57|1543.65|1525.85|1543.65|1525.85|1543.37|1525.57|5
1651466810000|2022-05-02 04:46:50|1543.4|1525.6|1544.4|1526.6|1544.4|1526.6|1543.25|1525.45|10
1651466820000|2022-05-02 04:47:00|1544.28|1526.48|1544.4|1526.6|1544.4|1526.6|1544.28|1526.48|5
1651466830000|2022-05-02 04:47:10|1544.28|1526.48|1545.29|1527.49|1545.4|1527.6|1544.23|1526.43|8
1651466840000|2022-05-02 04:47:20|1545.4|1527.6|1544.95|1527.15|1545.4|1527.6|1544.59|1526.79|13
1651466850000|2022-05-02 04:47:30|1545.2|1527.4|1544.85|1527.05|1545.4|1527.6|1544.5|1526.7|13
1651466860000|2022-05-02 04:47:40|1544.48|1526.68|1544.49|1526.69|1544.49|1526.69|1544.48|1526.68|2
1651466870000|2022-05-02 04:47:50|1544.64|1526.84|1544.7|1526.9|1544.7|1526.9|1544.49|1526.69|4
1651466880000|2022-05-02 04:48:00|1544.5|1526.7|1544.5|1526.7|1544.5|1526.7|1544.5|1526.7|1
1651466890000|2022-05-02 04:48:10|1544.45|1526.65|1544.43|1526.63|1544.45|1526.65|1544.43|1526.63|2
1651466900000|2022-05-02 04:48:20|1544.45|1526.65|1544.4|1526.6|1544.45|1526.65|1544.06|1526.26|5
1651466910000|2022-05-02 04:48:30|1544.46|1526.66|1544.4|1526.6|1544.46|1526.66|1544.4|1526.6|2
1651466920000|2022-05-02 04:48:40|1544.35|1526.55|1544.5|1526.7|1544.5|1526.7|1544.35|1526.55|9
1651466930000|2022-05-02 04:48:50|1544.42|1526.62|1544.4|1526.6|1544.65|1526.85|1544.35|1526.55|8
1651466950000|2022-05-02 04:49:10|1544.5|1526.7|1544.5|1526.7|1544.5|1526.7|1544.5|1526.7|1
1651466960000|2022-05-02 04:49:20|1544.52|1526.72|1546.31|1528.51|1546.31|1528.51|1544.49|1526.69|18
1651466970000|2022-05-02 04:49:30|1546.3|1528.5|1546.45|1528.65|1546.45|1528.65|1546.27|1528.47|10
1651466980000|2022-05-02 04:49:40|1546.43|1528.63|1546.4|1528.6|1546.45|1528.65|1546.4|1528.6|5
1651466990000|2022-05-02 04:49:50|1546.38|1528.58|1546.37|1528.57|1546.4|1528.6|1546.17|1528.37|9
1651467000000|2022-05-02 04:50:00|1546.27|1528.47|1546.42|1528.62|1546.42|1528.62|1546.13|1528.33|10
1651467010000|2022-05-02 04:50:10|1546.46|1528.66|1546.57|1528.77|1546.57|1528.77|1545.88|1528.08|17
1651467020000|2022-05-02 04:50:20|1546.76|1528.96|1547.4|1529.6|1547.4|1529.6|1546.76|1528.96|13
1651467030000|2022-05-02 04:50:30|1547.48|1529.68|1548.4|1530.6|1548.4|1530.6|1547.48|1529.68|12
1651467050000|2022-05-02 04:50:50|1548.12|1530.32|1548.4|1530.6|1548.4|1530.6|1547.87|1530.07|7
1651467060000|2022-05-02 04:51:00|1548.28|1530.48|1548.17|1530.37|1548.4|1530.6|1547.9|1530.1|6
1651467070000|2022-05-02 04:51:10|1548.33|1530.53|1549.4|1531.6|1549.4|1531.6|1548.33|1530.53|12
1651467080000|2022-05-02 04:51:20|1549.12|1531.32|1553.65|1535.85|1554.25|1536.45|1549.12|1531.32|34
1651467090000|2022-05-02 04:51:30|1553.51|1535.71|1554.06|1536.26|1554.43|1536.63|1552.76|1534.96|22
1651467100000|2022-05-02 04:51:40|1553.89|1536.09|1554.4|1536.6|1554.4|1536.6|1553.26|1535.46|15
1651467110000|2022-05-02 04:51:50|1554.15|1536.35|1553.95|1536.15|1554.51|1536.71|1553.9|1536.1|10
1651467120000|2022-05-02 04:52:00|1554.4|1536.6|1556.48|1538.68|1556.48|1538.68|1554.4|1536.6|17
1651467130000|2022-05-02 04:52:10|1556.2|1538.4|1555.31|1537.51|1556.2|1538.4|1555.3|1537.5|18
1651467140000|2022-05-02 04:52:20|1555.3|1537.5|1554.42|1536.62|1555.37|1537.57|1554.42|1536.62|21
1651467150000|2022-05-02 04:52:30|1554.43|1536.63|1554.46|1536.66|1554.8|1537|1554.39|1536.59|17
1651467160000|2022-05-02 04:52:40|1554.45|1536.65|1556.44|1538.64|1556.46|1538.66|1554.31|1536.51|21
1651467170000|2022-05-02 04:52:50|1556.47|1538.67|1555.4|1537.6|1556.47|1538.67|1555.4|1537.6|11
1651467180000|2022-05-02 04:53:00|1555.31|1537.51|1554.65|1536.85|1555.31|1537.51|1554.65|1536.85|7
1651467190000|2022-05-02 04:53:10|1554.8|1537|1553.83|1536.03|1554.8|1537|1553.71|1535.91|9
1651467200000|2022-05-02 04:53:20|1554.31|1536.51|1554.38|1536.58|1554.45|1536.65|1554.31|1536.51|8
1651467210000|2022-05-02 04:53:30|1554.39|1536.59|1554.48|1536.68|1554.52|1536.72|1554.39|1536.59|10
1651467220000|2022-05-02 04:53:40|1554.53|1536.73|1555.34|1537.54|1555.34|1537.54|1554.53|1536.73|7
1651467230000|2022-05-02 04:53:50|1555.3|1537.5|1556.4|1538.6|1557.4|1539.6|1555.3|1537.5|14
1651467240000|2022-05-02 04:54:00|1556.59|1538.79|1560.59|1542.79|1560.59|1542.79|1556.59|1538.79|22
1651467250000|2022-05-02 04:54:10|1560.4|1542.6|1558.42|1540.62|1560.4|1542.6|1558.23|1540.43|29
1651467260000|2022-05-02 04:54:20|1558.4|1540.6|1559.08|1541.28|1559.37|1541.57|1558.39|1540.59|18
1651467270000|2022-05-02 04:54:30|1559.07|1541.27|1560.2|1542.4|1560.2|1542.4|1559.07|1541.27|16
1651467280000|2022-05-02 04:54:40|1560.4|1542.6|1560.4|1542.6|1560.4|1542.6|1559.9|1542.1|15
1651467290000|2022-05-02 04:54:50|1560.57|1542.77|1561.4|1543.6|1561.43|1543.63|1560.41|1542.61|12
1651467300000|2022-05-02 04:55:00|1561.27|1543.47|1560.4|1542.6|1561.27|1543.47|1560.12|1542.32|10
1651467310000|2022-05-02 04:55:10|1560.35|1542.55|1560.3|1542.5|1560.4|1542.6|1560.23|1542.43|16
1651467320000|2022-05-02 04:55:20|1560.27|1542.47|1559.55|1541.75|1560.27|1542.47|1559.49|1541.69|15
1651467330000|2022-05-02 04:55:30|1559.48|1541.68|1559.5|1541.7|1559.53|1541.73|1559.43|1541.63|9
1651467340000|2022-05-02 04:55:40|1559.48|1541.68|1559.56|1541.76|1559.56|1541.76|1559.37|1541.57|15
1651467350000|2022-05-02 04:55:50|1559.57|1541.77|1559.46|1541.66|1559.67|1541.87|1559.44|1541.64|18
1651467360000|2022-05-02 04:56:00|1559.45|1541.65|1559.38|1541.58|1559.47|1541.67|1558.61|1540.81|12
1651467370000|2022-05-02 04:56:10|1559.28|1541.48|1558.55|1540.75|1559.28|1541.48|1558.55|1540.75|7
1651467380000|2022-05-02 04:56:20|1558.65|1540.85|1558.57|1540.77|1558.65|1540.85|1558.55|1540.75|17
1651467390000|2022-05-02 04:56:30|1558.56|1540.76|1559.28|1541.48|1559.3|1541.5|1558.55|1540.75|13
1651467400000|2022-05-02 04:56:40|1559.27|1541.47|1558.75|1540.95|1559.27|1541.47|1558.42|1540.62|8
1651467410000|2022-05-02 04:56:50|1558.63|1540.83|1558.45|1540.65|1558.64|1540.84|1558.45|1540.65|4
1651467420000|2022-05-02 04:57:00|1558.44|1540.64|1559.36|1541.56|1559.36|1541.56|1558.44|1540.64|18
1651467430000|2022-05-02 04:57:10|1559.37|1541.57|1559.23|1541.43|1559.71|1541.91|1559.14|1541.34|18
1651467440000|2022-05-02 04:57:20|1559.26|1541.46|1558.45|1540.65|1559.4|1541.6|1558.45|1540.65|13
1651467450000|2022-05-02 04:57:30|1558.35|1540.55|1558.59|1540.79|1559.11|1541.31|1558.33|1540.53|20
1651467460000|2022-05-02 04:57:40|1558.38|1540.58|1557.82|1540.02|1558.38|1540.58|1557.82|1540.02|10
1651467470000|2022-05-02 04:57:50|1557.81|1540.01|1557.41|1539.61|1557.81|1540.01|1557.36|1539.56|11
1651467480000|2022-05-02 04:58:00|1557.43|1539.63|1557.72|1539.92|1558.32|1540.52|1557.43|1539.63|14
1651467490000|2022-05-02 04:58:10|1557.8|1540|1557.68|1539.88|1557.8|1540|1557.4|1539.6|12
1651467500000|2022-05-02 04:58:20|1557.67|1539.87|1557.47|1539.67|1557.67|1539.87|1557.42|1539.62|13
1651467510000|2022-05-02 04:58:30|1557.43|1539.63|1556.41|1538.61|1557.43|1539.63|1556.39|1538.59|14
1651467520000|2022-05-02 04:58:40|1556.43|1538.63|1555.5|1537.7|1556.43|1538.63|1555.49|1537.69|15
1651467530000|2022-05-02 04:58:50|1555.49|1537.69|1556.42|1538.62|1556.42|1538.62|1555.49|1537.69|13
1651467540000|2022-05-02 04:59:00|1556.4|1538.6|1556.43|1538.63|1556.43|1538.63|1556.36|1538.56|7
1651467550000|2022-05-02 04:59:10|1556.41|1538.61|1556.5|1538.7|1556.5|1538.7|1556.41|1538.61|5
1651467560000|2022-05-02 04:59:20|1556.48|1538.68|1556.47|1538.67|1556.48|1538.68|1556.47|1538.67|2
1651467570000|2022-05-02 04:59:30|1556.5|1538.7|1556.45|1538.65|1556.5|1538.7|1556.41|1538.61|11
1651467580000|2022-05-02 04:59:40|1556.48|1538.68|1557.54|1539.74|1557.54|1539.74|1556.46|1538.66|17
1651467590000|2022-05-02 04:59:50|1557.39|1539.59|1557.23|1539.43|1557.39|1539.59|1556.65|1538.85|18
1651467600000|2022-05-02 05:00:00|1557.22|1539.42|1557.75|1539.95|1558|1540.2|1557.09|1539.29|26
1651467610000|2022-05-02 05:00:10|1557.62|1539.82|1558.29|1540.49|1558.37|1540.57|1557.47|1539.67|18
1651467620000|2022-05-02 05:00:20|1558.3|1540.5|1558.23|1540.43|1558.4|1540.6|1557.57|1539.77|24
1651467630000|2022-05-02 05:00:30|1558.21|1540.41|1558.2|1540.4|1558.21|1540.41|1557.78|1539.98|10
1651467640000|2022-05-02 05:00:40|1558.33|1540.53|1558.2|1540.4|1558.4|1540.6|1557.78|1539.98|13
1651467650000|2022-05-02 05:00:50|1557.83|1540.03|1557.82|1540.02|1558.28|1540.48|1557.82|1540.02|7
1651467660000|2022-05-02 05:01:00|1557.85|1540.05|1557.84|1540.04|1557.9|1540.1|1557.79|1539.99|6
1651467670000|2022-05-02 05:01:10|1557.92|1540.12|1557.84|1540.04|1557.93|1540.13|1557.78|1539.98|5
1651467680000|2022-05-02 05:01:20|1557.81|1540.01|1559.22|1541.42|1559.22|1541.42|1557.81|1540.01|15
1651467690000|2022-05-02 05:01:30|1559.23|1541.43|1558.42|1540.62|1559.23|1541.43|1558.33|1540.53|10
1651467700000|2022-05-02 05:01:40|1558.46|1540.66|1558.35|1540.55|1558.56|1540.76|1558.35|1540.55|10
1651467710000|2022-05-02 05:01:50|1558.34|1540.54|1558.11|1540.31|1558.42|1540.62|1558.11|1540.31|10
1651467720000|2022-05-02 05:02:00|1558.09|1540.29|1557.45|1539.65|1558.29|1540.49|1557.36|1539.56|18
1651467730000|2022-05-02 05:02:10|1557.44|1539.64|1557.45|1539.65|1557.66|1539.86|1557.37|1539.57|18
1651467740000|2022-05-02 05:02:20|1557.41|1539.61|1557.31|1539.51|1557.41|1539.61|1557.1|1539.3|9
1651467750000|2022-05-02 05:02:30|1557.3|1539.5|1557.08|1539.28|1557.32|1539.52|1557.08|1539.28|7
1651467760000|2022-05-02 05:02:40|1557.07|1539.27|1556.55|1538.75|1557.23|1539.43|1556.55|1538.75|14
1651467770000|2022-05-02 05:02:50|1556.51|1538.71|1557.22|1539.42|1557.34|1539.54|1556.51|1538.71|19
1651467780000|2022-05-02 05:03:00|1557.23|1539.43|1556.48|1538.68|1557.28|1539.48|1556.48|1538.68|16
1651467790000|2022-05-02 05:03:10|1556.52|1538.72|1556.6|1538.8|1556.6|1538.8|1556.48|1538.68|5
1651467800000|2022-05-02 05:03:20|1556.57|1538.77|1558.14|1540.34|1558.14|1540.34|1556.49|1538.69|21
1651467810000|2022-05-02 05:03:30|1558.21|1540.41|1557.52|1539.72|1558.33|1540.53|1557.51|1539.71|20
1651467820000|2022-05-02 05:03:40|1557.51|1539.71|1557.35|1539.55|1557.58|1539.78|1557.09|1539.29|22
1651467830000|2022-05-02 05:03:50|1557.34|1539.54|1557.37|1539.57|1557.38|1539.58|1557.31|1539.51|9
1651467840000|2022-05-02 05:04:00|1557.4|1539.6|1557.21|1539.41|1557.4|1539.6|1557.17|1539.37|9
1651467850000|2022-05-02 05:04:10|1557.22|1539.42|1556.66|1538.86|1557.37|1539.57|1556.46|1538.66|14
1651467860000|2022-05-02 05:04:20|1556.73|1538.93|1556.64|1538.84|1556.73|1538.93|1556.59|1538.79|9
1651467870000|2022-05-02 05:04:30|1556.5|1538.7|1557.4|1539.6|1557.4|1539.6|1556.5|1538.7|15
1651467880000|2022-05-02 05:04:40|1557.35|1539.55|1557.55|1539.75|1557.55|1539.75|1557.35|1539.55|5
1651467890000|2022-05-02 05:04:50|1557.54|1539.74|1557.65|1539.85|1557.66|1539.86|1557.48|1539.68|11
1651467900000|2022-05-02 05:05:00|1557.68|1539.88|1557.6|1539.8|1557.68|1539.88|1557.47|1539.67|11
1651467910000|2022-05-02 05:05:10|1557.59|1539.79|1557.5|1539.7|1557.62|1539.82|1557.45|1539.65|15
1651467920000|2022-05-02 05:05:20|1557.44|1539.64|1557.43|1539.63|1557.45|1539.65|1557.43|1539.63|6
1651467930000|2022-05-02 05:05:30|1557.45|1539.65|1557.33|1539.53|1557.56|1539.76|1557.33|1539.53|12
1651467940000|2022-05-02 05:05:40|1557.34|1539.54|1557.11|1539.31|1557.37|1539.57|1557.03|1539.23|14
1651467950000|2022-05-02 05:05:50|1557.1|1539.3|1556.47|1538.67|1557.1|1539.3|1556.45|1538.65|15
1651467960000|2022-05-02 05:06:00|1556.48|1538.68|1556.49|1538.69|1556.54|1538.74|1556.48|1538.68|7
1651467970000|2022-05-02 05:06:10|1556.48|1538.68|1556.33|1538.53|1556.48|1538.68|1555.92|1538.12|15
1651467980000|2022-05-02 05:06:20|1556.23|1538.43|1556.13|1538.33|1556.32|1538.52|1555.52|1537.72|17
1651467990000|2022-05-02 05:06:30|1556.11|1538.31|1556.32|1538.52|1556.37|1538.57|1555.96|1538.16|15
1651468000000|2022-05-02 05:06:40|1556.35|1538.55|1556.42|1538.62|1556.45|1538.65|1556.25|1538.45|18
1651468010000|2022-05-02 05:06:50|1556.43|1538.63|1557.15|1539.35|1557.3|1539.5|1556.43|1538.63|23
1651468020000|2022-05-02 05:07:00|1557.16|1539.36|1557.29|1539.49|1557.63|1539.83|1557.16|1539.36|26
1651468030000|2022-05-02 05:07:10|1557.25|1539.45|1557.41|1539.61|1557.52|1539.72|1557.09|1539.29|22
1651468040000|2022-05-02 05:07:20|1557.42|1539.62|1557.41|1539.61|1557.42|1539.62|1557.37|1539.57|4
1651468050000|2022-05-02 05:07:30|1557.42|1539.62|1558.4|1540.6|1558.4|1540.6|1557.41|1539.61|12
1651468060000|2022-05-02 05:07:40|1558.27|1540.47|1558.4|1540.6|1558.4|1540.6|1557.63|1539.83|7
1651468070000|2022-05-02 05:07:50|1558.3|1540.5|1558.4|1540.6|1558.4|1540.6|1558.3|1540.5|8
1651468090000|2022-05-02 05:08:10|1558.34|1540.54|1558.4|1540.6|1558.4|1540.6|1558.32|1540.52|3
1651468100000|2022-05-02 05:08:20|1558.1|1540.3|1558.05|1540.25|1558.1|1540.3|1558.05|1540.25|2
1651468110000|2022-05-02 05:08:30|1558.4|1540.6|1558.4|1540.6|1558.4|1540.6|1557.9|1540.1|6
1651468120000|2022-05-02 05:08:40|1558.31|1540.51|1558.4|1540.6|1558.4|1540.6|1558.31|1540.51|2
1651468140000|2022-05-02 05:09:00|1558.27|1540.47|1558.4|1540.6|1558.4|1540.6|1558.27|1540.47|3
1651468150000|2022-05-02 05:09:10|1558.39|1540.59|1558.4|1540.6|1558.47|1540.67|1558.39|1540.59|4
1651468160000|2022-05-02 05:09:20|1558.42|1540.62|1558.39|1540.59|1558.44|1540.64|1558.39|1540.59|4
1651468170000|2022-05-02 05:09:30|1558.4|1540.6|1558.4|1540.6|1558.41|1540.61|1558.4|1540.6|3
1651468190000|2022-05-02 05:09:50|1558.38|1540.58|1558.4|1540.6|1558.4|1540.6|1558.38|1540.58|2
1651468200000|2022-05-02 05:10:00|1558.39|1540.59|1558.4|1540.6|1558.4|1540.6|1558.39|1540.59|2
1651468210000|2022-05-02 05:10:10|1558.35|1540.55|1558.4|1540.6|1558.43|1540.63|1558.35|1540.55|4
1651468230000|2022-05-02 05:10:30|1558.44|1540.64|1558.43|1540.63|1558.44|1540.64|1558.4|1540.6|3
1651468240000|2022-05-02 05:10:40|1558.4|1540.6|1559.21|1541.41|1559.32|1541.52|1558.4|1540.6|17
1651468250000|2022-05-02 05:10:50|1559.18|1541.38|1559.11|1541.31|1559.31|1541.51|1558.94|1541.14|16
1651468260000|2022-05-02 05:11:00|1559.12|1541.32|1559.28|1541.48|1559.36|1541.56|1559.03|1541.23|22
1651468270000|2022-05-02 05:11:10|1559.29|1541.49|1559.24|1541.44|1559.29|1541.49|1559.24|1541.44|3
1651468280000|2022-05-02 05:11:20|1559.37|1541.57|1558.29|1540.49|1559.37|1541.57|1558.14|1540.34|24
1651468290000|2022-05-02 05:11:30|1558.3|1540.5|1558.34|1540.54|1558.34|1540.54|1558.3|1540.5|3
1651468300000|2022-05-02 05:11:40|1558.31|1540.51|1558.52|1540.72|1558.52|1540.72|1558.23|1540.43|10
1651468310000|2022-05-02 05:11:50|1558.51|1540.71|1558.41|1540.61|1558.53|1540.73|1558.09|1540.29|11
1651468320000|2022-05-02 05:12:00|1558.35|1540.55|1558.21|1540.41|1558.35|1540.55|1558.1|1540.3|21
1651468330000|2022-05-02 05:12:10|1558.28|1540.48|1559.21|1541.41|1559.21|1541.41|1558.13|1540.33|23
1651468340000|2022-05-02 05:12:20|1559.31|1541.51|1560.22|1542.42|1560.75|1542.95|1559.31|1541.51|17
1651468350000|2022-05-02 05:12:30|1560.21|1542.41|1560.37|1542.57|1560.4|1542.6|1560.21|1542.41|12
1651468360000|2022-05-02 05:12:40|1560.4|1542.6|1560.3|1542.5|1560.4|1542.6|1559.97|1542.17|8
1651468370000|2022-05-02 05:12:50|1560.28|1542.48|1560.19|1542.39|1560.29|1542.49|1559.95|1542.15|7
1651468380000|2022-05-02 05:13:00|1560.37|1542.57|1559.51|1541.71|1560.37|1542.57|1559.04|1541.24|10
1651468390000|2022-05-02 05:13:10|1559.52|1541.72|1559.57|1541.77|1559.64|1541.84|1559.52|1541.72|6
1651468400000|2022-05-02 05:13:20|1559.8|1542|1559.8|1542|1559.8|1542|1559.8|1542|1
1651468410000|2022-05-02 05:13:30|1559.75|1541.95|1559.31|1541.51|1559.75|1541.95|1559.16|1541.36|14
1651468420000|2022-05-02 05:13:40|1559.35|1541.55|1559.47|1541.67|1559.47|1541.67|1559.33|1541.53|7
1651468430000|2022-05-02 05:13:50|1559.44|1541.64|1559.45|1541.65|1559.45|1541.65|1559.44|1541.64|2
1651468440000|2022-05-02 05:14:00|1559.46|1541.66|1559.48|1541.68|1559.58|1541.78|1559.45|1541.65|11
1651468450000|2022-05-02 05:14:10|1559.5|1541.7|1559.54|1541.74|1559.6|1541.8|1559.46|1541.66|11
1651468460000|2022-05-02 05:14:20|1559.55|1541.75|1559.54|1541.74|1559.55|1541.75|1559.54|1541.74|2
1651468470000|2022-05-02 05:14:30|1559.47|1541.67|1559.47|1541.67|1559.47|1541.67|1559.47|1541.67|1
1651468480000|2022-05-02 05:14:40|1559.55|1541.75|1559.4|1541.6|1559.56|1541.76|1559.4|1541.6|6
1651468490000|2022-05-02 05:14:50|1559.5|1541.7|1559.51|1541.71|1559.54|1541.74|1559.49|1541.69|5
1651468500000|2022-05-02 05:15:00|1559.57|1541.77|1560.4|1542.6|1560.4|1542.6|1559.26|1541.46|6
1651468510000|2022-05-02 05:15:10|1560.26|1542.46|1559.5|1541.7|1560.26|1542.46|1559.4|1541.6|6
1651468520000|2022-05-02 05:15:20|1559.49|1541.69|1559.4|1541.6|1559.49|1541.69|1559.35|1541.55|6
1651468530000|2022-05-02 05:15:30|1559.5|1541.7|1559.5|1541.7|1559.55|1541.75|1559.5|1541.7|4
1651468540000|2022-05-02 05:15:40|1559.38|1541.58|1559.4|1541.6|1559.4|1541.6|1559.07|1541.27|6
1651468550000|2022-05-02 05:15:50|1559.1|1541.3|1559.31|1541.51|1559.5|1541.7|1559.1|1541.3|12
1651468560000|2022-05-02 05:16:00|1559.26|1541.46|1558.58|1540.78|1559.26|1541.46|1558.14|1540.34|17
1651468570000|2022-05-02 05:16:10|1558.59|1540.79|1558.55|1540.75|1558.59|1540.79|1558.53|1540.73|10
1651468580000|2022-05-02 05:16:20|1558.48|1540.68|1558.52|1540.72|1558.54|1540.74|1558.48|1540.68|4
1651468590000|2022-05-02 05:16:30|1558.54|1540.74|1558.4|1540.6|1558.54|1540.74|1558.23|1540.43|12
1651468600000|2022-05-02 05:16:40|1558.35|1540.55|1558.14|1540.34|1558.4|1540.6|1557.94|1540.14|16
1651468610000|2022-05-02 05:16:50|1558.12|1540.32|1557.64|1539.84|1558.31|1540.51|1557.64|1539.84|14
1651468620000|2022-05-02 05:17:00|1557.46|1539.66|1555.37|1537.57|1557.46|1539.66|1554.5|1536.7|34
1651468630000|2022-05-02 05:17:10|1555.38|1537.58|1556.15|1538.35|1556.32|1538.52|1555.36|1537.56|23
1651468640000|2022-05-02 05:17:20|1556.22|1538.42|1554.83|1537.03|1556.22|1538.42|1554.64|1536.84|17
1651468650000|2022-05-02 05:17:30|1554.82|1537.02|1554.56|1536.76|1554.82|1537.02|1554.55|1536.75|16
1651468660000|2022-05-02 05:17:40|1554.57|1536.77|1554.56|1536.76|1554.57|1536.77|1554.56|1536.76|2
1651468670000|2022-05-02 05:17:50|1554.55|1536.75|1554.51|1536.71|1554.64|1536.84|1554.51|1536.71|5
1651468680000|2022-05-02 05:18:00|1554.52|1536.72|1554.52|1536.72|1554.54|1536.74|1554.52|1536.72|3
1651468690000|2022-05-02 05:18:10|1554.53|1536.73|1555.35|1537.55|1555.36|1537.56|1554.53|1536.73|10
1651468700000|2022-05-02 05:18:20|1555.47|1537.67|1554.62|1536.82|1555.47|1537.67|1554.62|1536.82|12
1651468710000|2022-05-02 05:18:30|1554.61|1536.81|1554.6|1536.8|1554.7|1536.9|1554.42|1536.62|11
1651468720000|2022-05-02 05:18:40|1554.65|1536.85|1554.7|1536.9|1554.7|1536.9|1554.65|1536.85|2
1651468740000|2022-05-02 05:19:00|1554.57|1536.77|1553.52|1535.72|1554.68|1536.88|1553.52|1535.72|8
1651468760000|2022-05-02 05:19:20|1553.48|1535.68|1553.43|1535.63|1553.48|1535.68|1553.37|1535.57|7
1651468770000|2022-05-02 05:19:30|1553.45|1535.65|1554.24|1536.44|1554.26|1536.46|1553.44|1535.64|14
1651468780000|2022-05-02 05:19:40|1554.23|1536.43|1554.36|1536.56|1554.4|1536.6|1554.1|1536.3|8
1651468790000|2022-05-02 05:19:50|1554.2|1536.4|1553.49|1535.69|1554.2|1536.4|1553.48|1535.68|13
1651468800000|2022-05-02 05:20:00|1553.48|1535.68|1554.27|1536.47|1554.27|1536.47|1553.48|1535.68|12
1651468810000|2022-05-02 05:20:10|1554.3|1536.5|1554.25|1536.45|1554.3|1536.5|1554.25|1536.45|4
1651468820000|2022-05-02 05:20:20|1554.26|1536.46|1554.26|1536.46|1554.26|1536.46|1554.26|1536.46|1
1651468830000|2022-05-02 05:20:30|1554.29|1536.49|1554.4|1536.6|1554.4|1536.6|1553.91|1536.11|15
1651468840000|2022-05-02 05:20:40|1554.36|1536.56|1554.34|1536.54|1554.4|1536.6|1554.34|1536.54|7
1651468850000|2022-05-02 05:20:50|1554.38|1536.58|1554.43|1536.63|1554.43|1536.63|1554.35|1536.55|6
1651468860000|2022-05-02 05:21:00|1554.36|1536.56|1554.37|1536.57|1554.38|1536.58|1554.26|1536.46|18
1651468870000|2022-05-02 05:21:10|1554.38|1536.58|1554.42|1536.62|1554.43|1536.63|1554.33|1536.53|18
1651468880000|2022-05-02 05:21:20|1554.44|1536.64|1554.47|1536.67|1555.13|1537.33|1554.36|1536.56|19
1651468890000|2022-05-02 05:21:30|1554.55|1536.75|1554.24|1536.44|1554.55|1536.75|1554.24|1536.44|6
1651468900000|2022-05-02 05:21:40|1554.17|1536.37|1554.43|1536.63|1554.44|1536.64|1553.94|1536.14|15
1651468910000|2022-05-02 05:21:50|1554.37|1536.57|1554.33|1536.53|1554.37|1536.57|1554.32|1536.52|6
1651468920000|2022-05-02 05:22:00|1554.35|1536.55|1554.05|1536.25|1554.4|1536.6|1553.72|1535.92|22
1651468930000|2022-05-02 05:22:10|1554.07|1536.27|1553.85|1536.05|1554.18|1536.38|1553.85|1536.05|10
1651468940000|2022-05-02 05:22:20|1553.82|1536.02|1553.44|1535.64|1553.82|1536.02|1552.98|1535.18|15
1651468950000|2022-05-02 05:22:30|1553.42|1535.62|1553.4|1535.6|1553.55|1535.75|1553.36|1535.56|11
1651468960000|2022-05-02 05:22:40|1553.35|1535.55|1553.38|1535.58|1553.4|1535.6|1553.29|1535.49|5
1651468970000|2022-05-02 05:22:50|1553.4|1535.6|1553.32|1535.52|1553.4|1535.6|1553.3|1535.5|5
1651468980000|2022-05-02 05:23:00|1553.35|1535.55|1553.42|1535.62|1553.5|1535.7|1553.19|1535.39|15
1651468990000|2022-05-02 05:23:10|1553.36|1535.56|1553.42|1535.62|1553.42|1535.62|1553.11|1535.31|14
1651469000000|2022-05-02 05:23:20|1553.4|1535.6|1553.4|1535.6|1553.4|1535.6|1553.38|1535.58|3
1651469010000|2022-05-02 05:23:30|1553.38|1535.58|1553.38|1535.58|1553.38|1535.58|1553.38|1535.58|1
1651469020000|2022-05-02 05:23:40|1553.4|1535.6|1553.45|1535.65|1553.5|1535.7|1553.38|1535.58|17
1651469030000|2022-05-02 05:23:50|1553.47|1535.67|1553.39|1535.59|1553.47|1535.67|1553.36|1535.56|8
1651469040000|2022-05-02 05:24:00|1553.38|1535.58|1554.4|1536.6|1554.42|1536.62|1553.38|1535.58|17
1651469050000|2022-05-02 05:24:10|1554.44|1536.64|1554.39|1536.59|1554.44|1536.64|1554.39|1536.59|4
1651469060000|2022-05-02 05:24:20|1554.38|1536.58|1554.38|1536.58|1554.38|1536.58|1554.38|1536.58|1
1651469070000|2022-05-02 05:24:30|1554.5|1536.7|1554.12|1536.32|1554.5|1536.7|1554.12|1536.32|7
1651469080000|2022-05-02 05:24:40|1554.3|1536.5|1554.35|1536.55|1554.35|1536.55|1554.14|1536.34|6
1651469090000|2022-05-02 05:24:50|1554.27|1536.47|1554.06|1536.26|1554.27|1536.47|1554|1536.2|13
1651469100000|2022-05-02 05:25:00|1553.7|1535.9|1554.24|1536.44|1554.31|1536.51|1553.7|1535.9|13
1651469110000|2022-05-02 05:25:10|1554.23|1536.43|1554.26|1536.46|1554.3|1536.5|1554.22|1536.42|10
1651469120000|2022-05-02 05:25:20|1554.25|1536.45|1554.25|1536.45|1554.26|1536.46|1554.23|1536.43|7
1651469130000|2022-05-02 05:25:30|1554.22|1536.42|1554.25|1536.45|1554.26|1536.46|1554.19|1536.39|10
1651469140000|2022-05-02 05:25:40|1554.28|1536.48|1554.27|1536.47|1554.3|1536.5|1554.25|1536.45|5
1651469150000|2022-05-02 05:25:50|1554.4|1536.6|1554.3|1536.5|1554.4|1536.6|1554.24|1536.44|3
1651469160000|2022-05-02 05:26:00|1554.31|1536.51|1554.31|1536.51|1554.33|1536.53|1554.29|1536.49|8
1651469170000|2022-05-02 05:26:10|1554.34|1536.54|1554.33|1536.53|1554.34|1536.54|1554.29|1536.49|14
1651469180000|2022-05-02 05:26:20|1554.34|1536.54|1554.83|1537.03|1554.85|1537.05|1554.34|1536.54|15
1651469190000|2022-05-02 05:26:30|1554.82|1537.02|1554.84|1537.04|1554.85|1537.05|1554.72|1536.92|12
1651469200000|2022-05-02 05:26:40|1554.85|1537.05|1555.4|1537.6|1555.4|1537.6|1554.84|1537.04|6
1651469210000|2022-05-02 05:26:50|1555.3|1537.5|1554.6|1536.8|1555.3|1537.5|1554.6|1536.8|2
1651469220000|2022-05-02 05:27:00|1554.72|1536.92|1554.42|1536.62|1554.72|1536.92|1554.42|1536.62|14
1651469230000|2022-05-02 05:27:10|1554.46|1536.66|1554.4|1536.6|1554.46|1536.66|1554.36|1536.56|13
1651469240000|2022-05-02 05:27:20|1554.36|1536.56|1554.38|1536.58|1554.4|1536.6|1554.36|1536.56|6
1651469250000|2022-05-02 05:27:30|1554.36|1536.56|1554.45|1536.65|1554.45|1536.65|1554.36|1536.56|2
1651469260000|2022-05-02 05:27:40|1554.41|1536.61|1554.65|1536.85|1554.65|1536.85|1554.41|1536.61|7
1651469270000|2022-05-02 05:27:50|1554.4|1536.6|1554.5|1536.7|1554.5|1536.7|1554.4|1536.6|3
1651469280000|2022-05-02 05:28:00|1554.55|1536.75|1555.4|1537.6|1555.4|1537.6|1554.5|1536.7|17
1651469290000|2022-05-02 05:28:10|1555.33|1537.53|1555.4|1537.6|1555.4|1537.6|1555.33|1537.53|2
1651469310000|2022-05-02 05:28:30|1555.3|1537.5|1555.4|1537.6|1555.4|1537.6|1555.24|1537.44|4
1651469320000|2022-05-02 05:28:40|1555.09|1537.29|1554.71|1536.91|1555.4|1537.6|1554.45|1536.65|10
1651469330000|2022-05-02 05:28:50|1554.75|1536.95|1554.65|1536.85|1554.75|1536.95|1554.47|1536.67|6
1651469340000|2022-05-02 05:29:00|1554.46|1536.66|1554.4|1536.6|1554.6|1536.8|1554.4|1536.6|10
1651469350000|2022-05-02 05:29:10|1554.47|1536.67|1554.47|1536.67|1554.56|1536.76|1554.4|1536.6|12
1651469360000|2022-05-02 05:29:20|1554.49|1536.69|1555.24|1537.44|1555.24|1537.44|1554.47|1536.67|13
1651469370000|2022-05-02 05:29:30|1555.27|1537.47|1555.4|1537.6|1555.4|1537.6|1555.27|1537.47|2
1651469380000|2022-05-02 05:29:40|1555.37|1537.57|1555.4|1537.6|1555.4|1537.6|1555.37|1537.57|2
1651469390000|2022-05-02 05:29:50|1555.33|1537.53|1555.5|1537.7|1555.5|1537.7|1555.33|1537.53|4
1651469400000|2022-05-02 05:30:00|1555.49|1537.69|1556.5|1538.7|1556.5|1538.7|1555.49|1537.69|11
1651469410000|2022-05-02 05:30:10|1556.78|1538.98|1556.1|1538.3|1557.4|1539.6|1555.88|1538.08|18
1651469420000|2022-05-02 05:30:20|1556.11|1538.31|1555.7|1537.9|1556.23|1538.43|1555.44|1537.64|16
1651469430000|2022-05-02 05:30:30|1555.55|1537.75|1555.55|1537.75|1555.55|1537.75|1555.44|1537.64|8
1651469440000|2022-05-02 05:30:40|1555.53|1537.73|1555.48|1537.68|1555.55|1537.75|1555.4|1537.6|7
1651469450000|2022-05-02 05:30:50|1555.42|1537.62|1555.43|1537.63|1555.45|1537.65|1555.41|1537.61|4
1651469460000|2022-05-02 05:31:00|1555.42|1537.62|1555.56|1537.76|1555.57|1537.77|1555.42|1537.62|9
1651469470000|2022-05-02 05:31:10|1555.57|1537.77|1556.24|1538.44|1556.26|1538.46|1555.57|1537.77|11
1651469480000|2022-05-02 05:31:20|1556.25|1538.45|1556.48|1538.68|1556.55|1538.75|1556.25|1538.45|9
1651469490000|2022-05-02 05:31:30|1556.47|1538.67|1556.49|1538.69|1556.49|1538.69|1556.47|1538.67|3
1651469500000|2022-05-02 05:31:40|1556.62|1538.82|1557.4|1539.6|1557.42|1539.62|1556.62|1538.82|8
1651469520000|2022-05-02 05:32:00|1557.44|1539.64|1557.4|1539.6|1557.48|1539.68|1557.4|1539.6|3
1651469530000|2022-05-02 05:32:10|1557.5|1539.7|1558.4|1540.6|1558.4|1540.6|1557.5|1539.7|5
1651469550000|2022-05-02 05:32:30|1558.32|1540.52|1558.4|1540.6|1558.4|1540.6|1558.32|1540.52|5
1651469560000|2022-05-02 05:32:40|1558.28|1540.48|1557.44|1539.64|1558.28|1540.48|1556.88|1539.08|18
1651469570000|2022-05-02 05:32:50|1557.45|1539.65|1560.22|1542.42|1560.22|1542.42|1557.07|1539.27|16
1651469580000|2022-05-02 05:33:00|1560.29|1542.49|1559.95|1542.15|1560.38|1542.58|1559.95|1542.15|13
1651469590000|2022-05-02 05:33:10|1560.26|1542.46|1562.4|1544.6|1562.41|1544.61|1560.26|1542.46|14
1651469600000|2022-05-02 05:33:20|1562.38|1544.58|1562.4|1544.6|1562.4|1544.6|1562.38|1544.58|2
1651469610000|2022-05-02 05:33:30|1562.33|1544.53|1562.4|1544.6|1562.4|1544.6|1562.33|1544.53|2
1651469620000|2022-05-02 05:33:40|1562.3|1544.5|1561.46|1543.66|1562.3|1544.5|1561.46|1543.66|10
1651469630000|2022-05-02 05:33:50|1561.47|1543.67|1561.58|1543.78|1561.58|1543.78|1561.47|1543.67|5
1651469640000|2022-05-02 05:34:00|1561.54|1543.74|1562.26|1544.46|1562.31|1544.51|1561.42|1543.62|11
1651469660000|2022-05-02 05:34:20|1562.45|1544.65|1562.4|1544.6|1562.45|1544.65|1562.39|1544.59|6
1651469670000|2022-05-02 05:34:30|1562.53|1544.73|1564.48|1546.68|1564.48|1546.68|1562.48|1544.68|12
1651469680000|2022-05-02 05:34:40|1564.38|1546.58|1564.4|1546.6|1564.55|1546.75|1564.38|1546.58|6
1651469690000|2022-05-02 05:34:50|1564.43|1546.63|1564.4|1546.6|1564.46|1546.66|1564.3|1546.5|5
1651469700000|2022-05-02 05:35:00|1564.28|1546.48|1564.4|1546.6|1564.4|1546.6|1564.28|1546.48|5
1651469710000|2022-05-02 05:35:10|1564.25|1546.45|1564.4|1546.6|1564.4|1546.6|1564.25|1546.45|5
1651469720000|2022-05-02 05:35:20|1564.33|1546.53|1564.4|1546.6|1564.4|1546.6|1564.33|1546.53|2
1651469740000|2022-05-02 05:35:40|1564.36|1546.56|1564.48|1546.68|1564.48|1546.68|1564.36|1546.56|4
1651469750000|2022-05-02 05:35:50|1564.4|1546.6|1564.4|1546.6|1564.4|1546.6|1564.4|1546.6|1
1651469760000|2022-05-02 05:36:00|1564.35|1546.55|1564.4|1546.6|1564.4|1546.6|1564.35|1546.55|2
1651469780000|2022-05-02 05:36:20|1564.53|1546.73|1565.4|1547.6|1565.4|1547.6|1564.47|1546.67|4
1651469790000|2022-05-02 05:36:30|1565.13|1547.33|1565.4|1547.6|1565.4|1547.6|1565.12|1547.32|4
1651469800000|2022-05-02 05:36:40|1565.19|1547.39|1565.4|1547.6|1565.4|1547.6|1565.19|1547.39|5
1651469810000|2022-05-02 05:36:50|1565.37|1547.57|1565.4|1547.6|1565.4|1547.6|1565.37|1547.57|2
1651469820000|2022-05-02 05:37:00|1565.34|1547.54|1565.4|1547.6|1565.4|1547.6|1565.34|1547.54|2
1651469840000|2022-05-02 05:37:20|1565.36|1547.56|1565.4|1547.6|1565.4|1547.6|1565.36|1547.56|2
1651469850000|2022-05-02 05:37:30|1565.37|1547.57|1565.4|1547.6|1565.4|1547.6|1565.37|1547.57|2
1651469860000|2022-05-02 05:37:40|1565.54|1547.74|1565.69|1547.89|1565.69|1547.89|1565.52|1547.72|11
1651469870000|2022-05-02 05:37:50|1566.12|1548.32|1566.4|1548.6|1566.4|1548.6|1566.12|1548.32|5
1651469880000|2022-05-02 05:38:00|1566.31|1548.51|1565.52|1547.72|1566.31|1548.51|1565.43|1547.63|10
1651469890000|2022-05-02 05:38:10|1565.65|1547.85|1565.51|1547.71|1565.75|1547.95|1565.45|1547.65|6
1651469900000|2022-05-02 05:38:20|1565.4|1547.6|1565.66|1547.86|1566|1548.2|1565.4|1547.6|11
1651469910000|2022-05-02 05:38:30|1565.65|1547.85|1565.66|1547.86|1565.66|1547.86|1565.65|1547.85|2
1651469920000|2022-05-02 05:38:40|1565.65|1547.85|1565.48|1547.68|1565.65|1547.85|1565.48|1547.68|5
1651469930000|2022-05-02 05:38:50|1565.49|1547.69|1565.6|1547.8|1565.6|1547.8|1565.49|1547.69|4
1651469940000|2022-05-02 05:39:00|1565.69|1547.89|1565.6|1547.8|1565.69|1547.89|1565.6|1547.8|3
1651469950000|2022-05-02 05:39:10|1565.61|1547.81|1565.62|1547.82|1565.62|1547.82|1565.6|1547.8|3
1651469960000|2022-05-02 05:39:20|1565.69|1547.89|1564.44|1546.64|1565.69|1547.89|1564.15|1546.35|19
1651469970000|2022-05-02 05:39:30|1564.43|1546.63|1564.16|1546.36|1564.43|1546.63|1564|1546.2|9
1651469980000|2022-05-02 05:39:40|1564.15|1546.35|1564.18|1546.38|1564.19|1546.39|1564.1|1546.3|8
1651469990000|2022-05-02 05:39:50|1564.17|1546.37|1564.33|1546.53|1564.57|1546.77|1564.16|1546.36|20
1651470000000|2022-05-02 05:40:00|1564.34|1546.54|1563.73|1545.93|1564.47|1546.67|1563.73|1545.93|9
1651470010000|2022-05-02 05:40:10|1563.76|1545.96|1563.76|1545.96|1564.04|1546.24|1563.76|1545.96|12
1651470020000|2022-05-02 05:40:20|1563.75|1545.95|1563.74|1545.94|1564.08|1546.28|1563.52|1545.72|17
1651470030000|2022-05-02 05:40:30|1563.72|1545.92|1564.29|1546.49|1564.3|1546.5|1563.72|1545.92|14
1651470040000|2022-05-02 05:40:40|1563.79|1545.99|1564.18|1546.38|1564.19|1546.39|1563.79|1545.99|9
1651470050000|2022-05-02 05:40:50|1564.17|1546.37|1563.85|1546.05|1564.32|1546.52|1563.85|1546.05|14
1651470060000|2022-05-02 05:41:00|1563.82|1546.02|1563.69|1545.89|1563.82|1546.02|1563.59|1545.79|8
1651470070000|2022-05-02 05:41:10|1563.61|1545.81|1563.6|1545.8|1563.81|1546.01|1563.6|1545.8|6
1651470080000|2022-05-02 05:41:20|1563.61|1545.81|1562.54|1544.74|1563.61|1545.81|1562.54|1544.74|14
1651470090000|2022-05-02 05:41:30|1562.7|1544.9|1562.92|1545.12|1563.12|1545.32|1562.54|1544.74|13
1651470100000|2022-05-02 05:41:40|1563.02|1545.22|1562.78|1544.98|1563.02|1545.22|1562.52|1544.72|13
1651470110000|2022-05-02 05:41:50|1562.77|1544.97|1562.63|1544.83|1563.35|1545.55|1562.63|1544.83|12
1651470120000|2022-05-02 05:42:00|1562.75|1544.95|1562.54|1544.74|1562.75|1544.95|1562.54|1544.74|5
1651470130000|2022-05-02 05:42:10|1562.55|1544.75|1562.55|1544.75|1562.55|1544.75|1562.55|1544.75|1
1651470140000|2022-05-02 05:42:20|1562.54|1544.74|1562.56|1544.76|1562.65|1544.85|1562.4|1544.6|7
1651470150000|2022-05-02 05:42:30|1562.54|1544.74|1562.55|1544.75|1562.55|1544.75|1562.52|1544.72|6
1651470160000|2022-05-02 05:42:40|1562.4|1544.6|1561.56|1543.76|1562.4|1544.6|1561.56|1543.76|10
1651470170000|2022-05-02 05:42:50|1561.53|1543.73|1562.05|1544.25|1562.13|1544.33|1561.41|1543.61|19
1651470180000|2022-05-02 05:43:00|1562.04|1544.24|1562.25|1544.45|1562.25|1544.45|1561.97|1544.17|16
1651470190000|2022-05-02 05:43:10|1562.23|1544.43|1562.11|1544.31|1562.3|1544.5|1561.5|1543.7|10
1651470200000|2022-05-02 05:43:20|1562.18|1544.38|1562.19|1544.39|1562.29|1544.49|1562.14|1544.34|21
1651470210000|2022-05-02 05:43:30|1562.14|1544.34|1562.18|1544.38|1562.29|1544.49|1562.1|1544.3|14
1651470220000|2022-05-02 05:43:40|1562.19|1544.39|1562.16|1544.36|1562.29|1544.49|1562.16|1544.36|8
1651470230000|2022-05-02 05:43:50|1562.19|1544.39|1559.85|1542.05|1562.29|1544.49|1559.85|1542.05|19
1651470240000|2022-05-02 05:44:00|1559.81|1542.01|1560.91|1543.11|1560.91|1543.11|1559.62|1541.82|18
1651470250000|2022-05-02 05:44:10|1560.93|1543.13|1560.93|1543.13|1561.03|1543.23|1560.64|1542.84|21
1651470260000|2022-05-02 05:44:20|1560.89|1543.09|1560.57|1542.77|1560.89|1543.09|1560.56|1542.76|7
1651470270000|2022-05-02 05:44:30|1560.58|1542.78|1559.93|1542.13|1560.63|1542.83|1559.93|1542.13|16
1651470280000|2022-05-02 05:44:40|1559.88|1542.08|1559.73|1541.93|1560.21|1542.41|1559.71|1541.91|11
1651470290000|2022-05-02 05:44:50|1560.03|1542.23|1560.21|1542.41|1560.21|1542.41|1560.03|1542.23|9
1651470300000|2022-05-02 05:45:00|1560.23|1542.43|1559.97|1542.17|1560.23|1542.43|1559.71|1541.91|21
1651470310000|2022-05-02 05:45:10|1559.95|1542.15|1560.05|1542.25|1560.11|1542.31|1559.6|1541.8|16
1651470320000|2022-05-02 05:45:20|1559.88|1542.08|1559.7|1541.9|1560.01|1542.21|1559.66|1541.86|12
1651470330000|2022-05-02 05:45:30|1559.77|1541.97|1559.45|1541.65|1559.87|1542.07|1559.45|1541.65|16
1651470340000|2022-05-02 05:45:40|1559.36|1541.56|1559.63|1541.83|1559.63|1541.83|1559.36|1541.56|15
1651470350000|2022-05-02 05:45:50|1559.62|1541.82|1559.64|1541.84|1559.8|1542|1559.62|1541.82|12
1651470360000|2022-05-02 05:46:00|1559.68|1541.88|1559.69|1541.89|1559.71|1541.91|1559.64|1541.84|7
1651470370000|2022-05-02 05:46:10|1559.73|1541.93|1559.68|1541.88|1559.77|1541.97|1559.68|1541.88|7
1651470380000|2022-05-02 05:46:20|1559.6|1541.8|1559.68|1541.88|1559.72|1541.92|1559.6|1541.8|7
1651470390000|2022-05-02 05:46:30|1559.64|1541.84|1559.6|1541.8|1559.65|1541.85|1559.6|1541.8|9
1651470400000|2022-05-02 05:46:40|1559.68|1541.88|1559.69|1541.89|1559.69|1541.89|1559.59|1541.79|7
1651470410000|2022-05-02 05:46:50|1559.61|1541.81|1559.58|1541.78|1559.68|1541.88|1559.53|1541.73|12
1651470420000|2022-05-02 05:47:00|1559.57|1541.77|1559.59|1541.79|1559.65|1541.85|1559.54|1541.74|12
1651470430000|2022-05-02 05:47:10|1559.58|1541.78|1560.59|1542.79|1560.83|1543.03|1559.58|1541.78|28
1651470440000|2022-05-02 05:47:20|1560.4|1542.6|1559.91|1542.11|1560.6|1542.8|1559.91|1542.11|5
1651470450000|2022-05-02 05:47:30|1559.86|1542.06|1560.1|1542.3|1560.1|1542.3|1559.68|1541.88|13
1651470460000|2022-05-02 05:47:40|1560.07|1542.27|1560.13|1542.33|1560.13|1542.33|1559.87|1542.07|10
1651470470000|2022-05-02 05:47:50|1560.05|1542.25|1559.91|1542.11|1560.08|1542.28|1559.86|1542.06|16
1651470480000|2022-05-02 05:48:00|1559.89|1542.09|1559.59|1541.79|1559.94|1542.14|1559.59|1541.79|11
1651470490000|2022-05-02 05:48:10|1559.7|1541.9|1559.61|1541.81|1559.77|1541.97|1559.59|1541.79|13
1651470500000|2022-05-02 05:48:20|1559.65|1541.85|1559.82|1542.02|1559.89|1542.09|1559.61|1541.81|15
1651470510000|2022-05-02 05:48:30|1559.78|1541.98|1559.64|1541.84|1559.78|1541.98|1559.63|1541.83|12
1651470520000|2022-05-02 05:48:40|1559.82|1542.02|1560.5|1542.7|1560.62|1542.82|1559.82|1542.02|18
1651470530000|2022-05-02 05:48:50|1560.49|1542.69|1560.48|1542.68|1560.67|1542.87|1560.48|1542.68|5
1651470540000|2022-05-02 05:49:00|1560.65|1542.85|1560.65|1542.85|1560.65|1542.85|1560.64|1542.84|3
1651470560000|2022-05-02 05:49:20|1560.66|1542.86|1560.53|1542.73|1560.66|1542.86|1560.52|1542.72|3
1651470570000|2022-05-02 05:49:30|1560.52|1542.72|1560.65|1542.85|1560.65|1542.85|1560.51|1542.71|12
1651470580000|2022-05-02 05:49:40|1560.55|1542.75|1560.55|1542.75|1560.55|1542.75|1560.55|1542.75|1
1651470590000|2022-05-02 05:49:50|1560.5|1542.7|1560.55|1542.75|1560.55|1542.75|1560.5|1542.7|4
1651470600000|2022-05-02 05:50:00|1560.43|1542.63|1560.02|1542.22|1560.55|1542.75|1559.94|1542.14|13
1651470610000|2022-05-02 05:50:10|1560.25|1542.45|1560.35|1542.55|1560.35|1542.55|1560.14|1542.34|8
1651470620000|2022-05-02 05:50:20|1560.17|1542.37|1559.87|1542.07|1560.35|1542.55|1559.72|1541.92|8
1651470630000|2022-05-02 05:50:30|1559.92|1542.12|1560.22|1542.42|1560.22|1542.42|1559.92|1542.12|6
1651470640000|2022-05-02 05:50:40|1560.03|1542.23|1560.21|1542.41|1560.23|1542.43|1559.98|1542.18|10
1651470650000|2022-05-02 05:50:50|1560.2|1542.4|1559.95|1542.15|1560.4|1542.6|1559.95|1542.15|4
1651470660000|2022-05-02 05:51:00|1559.85|1542.05|1559.82|1542.02|1559.97|1542.17|1559.82|1542.02|8
1651470670000|2022-05-02 05:51:10|1559.88|1542.08|1560.25|1542.45|1560.38|1542.58|1559.8|1542|15
1651470680000|2022-05-02 05:51:20|1560.24|1542.44|1560.79|1542.99|1560.79|1542.99|1560.24|1542.44|9
1651470690000|2022-05-02 05:51:30|1560.82|1543.02|1560.56|1542.76|1560.82|1543.02|1560.56|1542.76|20
1651470700000|2022-05-02 05:51:40|1560.57|1542.77|1560.8|1543|1560.82|1543.02|1560.47|1542.67|7
1651470710000|2022-05-02 05:51:50|1561.07|1543.27|1560.66|1542.86|1561.07|1543.27|1560.66|1542.86|6
1651470720000|2022-05-02 05:52:00|1560.81|1543.01|1561.56|1543.76|1561.59|1543.79|1560.75|1542.95|17
1651470730000|2022-05-02 05:52:10|1561.58|1543.78|1561.56|1543.76|1561.74|1543.94|1561.54|1543.74|15
1651470740000|2022-05-02 05:52:20|1561.57|1543.77|1561.58|1543.78|1561.59|1543.79|1561.56|1543.76|9
1651470750000|2022-05-02 05:52:30|1561.62|1543.82|1561.62|1543.82|1561.65|1543.85|1561.62|1543.82|4
1651470760000|2022-05-02 05:52:40|1561.63|1543.83|1561.66|1543.86|1561.66|1543.86|1561.63|1543.83|3
1651470770000|2022-05-02 05:52:50|1561.67|1543.87|1562.4|1544.6|1562.4|1544.6|1561.67|1543.87|8
1651470780000|2022-05-02 05:53:00|1562.31|1544.51|1562.42|1544.62|1562.58|1544.78|1562.31|1544.51|6
1651470790000|2022-05-02 05:53:10|1562.4|1544.6|1562.4|1544.6|1562.4|1544.6|1562.4|1544.6|1
1651470800000|2022-05-02 05:53:20|1562.85|1545.05|1561.78|1543.98|1562.85|1545.05|1561.78|1543.98|9
1651470810000|2022-05-02 05:53:30|1561.9|1544.1|1562.17|1544.37|1562.2|1544.4|1561.9|1544.1|4
1651470820000|2022-05-02 05:53:40|1562.13|1544.33|1562|1544.2|1562.25|1544.45|1562|1544.2|4
1651470830000|2022-05-02 05:53:50|1561.99|1544.19|1562|1544.2|1562.01|1544.21|1561.99|1544.19|4
1651470840000|2022-05-02 05:54:00|1561.67|1543.87|1561.98|1544.18|1562.15|1544.35|1561.61|1543.81|17
1651470850000|2022-05-02 05:54:10|1561.99|1544.19|1562.19|1544.39|1562.25|1544.45|1561.99|1544.19|11
1651470860000|2022-05-02 05:54:20|1562.18|1544.38|1562|1544.2|1562.27|1544.47|1562|1544.2|13
1651470870000|2022-05-02 05:54:30|1562.01|1544.21|1562.02|1544.22|1562.27|1544.47|1562.01|1544.21|11
1651470880000|2022-05-02 05:54:40|1562.01|1544.21|1561.46|1543.66|1562.4|1544.6|1561.4|1543.6|12
1651470890000|2022-05-02 05:54:50|1561.5|1543.7|1560.99|1543.19|1561.5|1543.7|1560.99|1543.19|7
1651470900000|2022-05-02 05:55:00|1560.88|1543.08|1560.83|1543.03|1560.92|1543.12|1560.69|1542.89|10
1651470910000|2022-05-02 05:55:10|1560.8|1543|1560.24|1542.44|1560.8|1543|1560.16|1542.36|17
1651470920000|2022-05-02 05:55:20|1559.91|1542.11|1560.2|1542.4|1560.31|1542.51|1559.88|1542.08|20
1651470930000|2022-05-02 05:55:30|1560.29|1542.49|1560.55|1542.75|1560.84|1543.04|1560.09|1542.29|17
1651470940000|2022-05-02 05:55:40|1560.84|1543.04|1560.65|1542.85|1560.89|1543.09|1560.51|1542.71|19
1651470950000|2022-05-02 05:55:50|1560.81|1543.01|1560.65|1542.85|1560.81|1543.01|1560.65|1542.85|3
1651470960000|2022-05-02 05:56:00|1560.69|1542.89|1560.67|1542.87|1560.83|1543.03|1560.62|1542.82|13
1651470970000|2022-05-02 05:56:10|1560.72|1542.92|1561.4|1543.6|1561.4|1543.6|1560.72|1542.92|12
1651470980000|2022-05-02 05:56:20|1561.24|1543.44|1560.83|1543.03|1561.25|1543.45|1560.75|1542.95|16
1651470990000|2022-05-02 05:56:30|1560.81|1543.01|1560.83|1543.03|1560.9|1543.1|1560.77|1542.97|13
1651471000000|2022-05-02 05:56:40|1560.84|1543.04|1561.22|1543.42|1561.26|1543.46|1560.77|1542.97|20
1651471010000|2022-05-02 05:56:50|1561.15|1543.35|1561.19|1543.39|1561.3|1543.5|1561.1|1543.3|19
1651471020000|2022-05-02 05:57:00|1561.2|1543.4|1561.3|1543.5|1561.3|1543.5|1561.09|1543.29|16
1651471030000|2022-05-02 05:57:10|1560.8|1543|1561.3|1543.5|1561.3|1543.5|1560.8|1543|8
1651471040000|2022-05-02 05:57:20|1561.22|1543.42|1561.3|1543.5|1561.3|1543.5|1561.17|1543.37|4
1651471050000|2022-05-02 05:57:30|1561.31|1543.51|1560.83|1543.03|1561.31|1543.51|1560.83|1543.03|5
1651471060000|2022-05-02 05:57:40|1560.85|1543.05|1560.8|1543|1560.85|1543.05|1560.68|1542.88|6
1651471070000|2022-05-02 05:57:50|1561.03|1543.23|1560.6|1542.8|1561.03|1543.23|1560.56|1542.76|14
1651471080000|2022-05-02 05:58:00|1560.59|1542.79|1560.46|1542.66|1560.61|1542.81|1560.26|1542.46|20
1651471090000|2022-05-02 05:58:10|1560.47|1542.67|1560.41|1542.61|1560.49|1542.69|1560.22|1542.42|13
1651471100000|2022-05-02 05:58:20|1560.3|1542.5|1560.3|1542.5|1560.41|1542.61|1560.22|1542.42|7
1651471110000|2022-05-02 05:58:30|1560.23|1542.43|1560.22|1542.42|1560.41|1542.61|1560.22|1542.42|13
1651471120000|2022-05-02 05:58:40|1560.18|1542.38|1559.97|1542.17|1560.18|1542.38|1559.93|1542.13|17
1651471130000|2022-05-02 05:58:50|1559.94|1542.14|1560.31|1542.51|1560.4|1542.6|1559.94|1542.14|7
1651471140000|2022-05-02 05:59:00|1560.32|1542.52|1560.5|1542.7|1560.5|1542.7|1560.25|1542.45|5
1651471150000|2022-05-02 05:59:10|1560.44|1542.64|1560.85|1543.05|1560.9|1543.1|1560.44|1542.64|7
1651471160000|2022-05-02 05:59:20|1560.9|1543.1|1560.9|1543.1|1560.9|1543.1|1560.9|1543.1|1
1651471170000|2022-05-02 05:59:30|1560.64|1542.84|1561.4|1543.6|1561.4|1543.6|1560.63|1542.83|7
1651471180000|2022-05-02 05:59:40|1561.35|1543.55|1560.75|1542.95|1561.5|1543.7|1560.75|1542.95|7
1651471190000|2022-05-02 05:59:50|1560.63|1542.83|1560.65|1542.85|1560.65|1542.85|1560.62|1542.82|3
1651471200000|2022-05-02 06:00:00|1560.5|1542.7|1560.33|1542.53|1560.5|1542.7|1560.26|1542.46|15
1651471210000|2022-05-02 06:00:10|1560.6|1542.8|1560.34|1542.54|1560.65|1542.85|1560.34|1542.54|6
1651471220000|2022-05-02 06:00:20|1560.38|1542.58|1559.76|1541.96|1560.49|1542.69|1559.76|1541.96|18
1651471230000|2022-05-02 06:00:30|1559.78|1541.98|1558.42|1540.62|1559.78|1541.98|1558.42|1540.62|20
1651471240000|2022-05-02 06:00:40|1558.45|1540.65|1558.4|1540.6|1558.77|1540.97|1557.66|1539.86|26
1651471250000|2022-05-02 06:00:50|1558.55|1540.75|1558.57|1540.77|1558.57|1540.77|1558.49|1540.69|6
1651471260000|2022-05-02 06:01:00|1558.61|1540.81|1558.69|1540.89|1558.76|1540.96|1558.49|1540.69|11
1651471270000|2022-05-02 06:01:10|1558.59|1540.79|1558.78|1540.98|1558.82|1541.02|1558.59|1540.79|12
1651471280000|2022-05-02 06:01:20|1558.74|1540.94|1559.4|1541.6|1559.44|1541.64|1558.48|1540.68|23
1651471290000|2022-05-02 06:01:30|1559.19|1541.39|1558.65|1540.85|1559.19|1541.39|1558.58|1540.78|14
1651471300000|2022-05-02 06:01:40|1558.59|1540.79|1558.6|1540.8|1558.64|1540.84|1558.59|1540.79|3
1651471310000|2022-05-02 06:01:50|1558.62|1540.82|1558.57|1540.77|1558.62|1540.82|1558.57|1540.77|7
1651471320000|2022-05-02 06:02:00|1558.58|1540.78|1559.48|1541.68|1559.75|1541.95|1558.57|1540.77|23
1651471330000|2022-05-02 06:02:10|1559.47|1541.67|1559.48|1541.68|1559.65|1541.85|1559.43|1541.63|9
1651471340000|2022-05-02 06:02:20|1559.49|1541.69|1559.63|1541.83|1559.97|1542.17|1559.49|1541.69|19
1651471350000|2022-05-02 06:02:30|1559.69|1541.89|1559.6|1541.8|1559.69|1541.89|1559.6|1541.8|4
1651471360000|2022-05-02 06:02:40|1559.5|1541.7|1559.46|1541.66|1559.5|1541.7|1559.46|1541.66|3
1651471370000|2022-05-02 06:02:50|1559.48|1541.68|1559.4|1541.6|1559.5|1541.7|1559.38|1541.58|6
1651471380000|2022-05-02 06:03:00|1559.33|1541.53|1559.45|1541.65|1559.45|1541.65|1559.33|1541.53|3
1651471390000|2022-05-02 06:03:10|1559.37|1541.57|1559.37|1541.57|1559.37|1541.57|1559.37|1541.57|1
1651471400000|2022-05-02 06:03:20|1559.32|1541.52|1558.65|1540.85|1559.37|1541.57|1558.64|1540.84|10
1651471410000|2022-05-02 06:03:30|1558.66|1540.86|1558.66|1540.86|1558.66|1540.86|1558.4|1540.6|17
1651471420000|2022-05-02 06:03:40|1558.71|1540.91|1558.9|1541.1|1559.03|1541.23|1558.71|1540.91|17
1651471430000|2022-05-02 06:03:50|1559.12|1541.32|1559.13|1541.33|1559.23|1541.43|1558.65|1540.85|17
1651471440000|2022-05-02 06:04:00|1559.09|1541.29|1559.76|1541.96|1559.76|1541.96|1558.97|1541.17|31
1651471450000|2022-05-02 06:04:10|1560.21|1542.41|1560.8|1543|1560.8|1543|1560.1|1542.3|13
1651471460000|2022-05-02 06:04:20|1560.6|1542.8|1560.7|1542.9|1560.7|1542.9|1560.6|1542.8|4
1651471470000|2022-05-02 06:04:30|1560.56|1542.76|1560.98|1543.18|1560.98|1543.18|1560.56|1542.76|10
1651471480000|2022-05-02 06:04:40|1561.4|1543.6|1560.91|1543.11|1561.4|1543.6|1560.91|1543.11|6
1651471490000|2022-05-02 06:04:50|1560.95|1543.15|1561.09|1543.29|1561.09|1543.29|1560.53|1542.73|10
1651471500000|2022-05-02 06:05:00|1561.04|1543.24|1561.15|1543.35|1561.15|1543.35|1560.78|1542.98|10
1651471510000|2022-05-02 06:05:10|1561.4|1543.6|1561.4|1543.6|1561.4|1543.6|1561.32|1543.52|6
1651471520000|2022-05-02 06:05:20|1561.5|1543.7|1562.33|1544.53|1562.4|1544.6|1561.5|1543.7|5
1651471530000|2022-05-02 06:05:30|1562.31|1544.51|1562.56|1544.76|1562.78|1544.98|1562.31|1544.51|15
1651471540000|2022-05-02 06:05:40|1562.57|1544.77|1562.7|1544.9|1562.77|1544.97|1562.51|1544.71|13
1651471550000|2022-05-02 06:05:50|1562.8|1545|1562.52|1544.72|1562.8|1545|1562.47|1544.67|4
1651471560000|2022-05-02 06:06:00|1562.58|1544.78|1562.6|1544.8|1562.81|1545.01|1562.52|1544.72|15
1651471570000|2022-05-02 06:06:10|1562.53|1544.73|1562.49|1544.69|1562.75|1544.95|1562.49|1544.69|5
1651471580000|2022-05-02 06:06:20|1562.52|1544.72|1563.29|1545.49|1563.29|1545.49|1562.52|1544.72|13
1651471590000|2022-05-02 06:06:30|1563.26|1545.46|1563.8|1546|1563.8|1546|1563.26|1545.46|10
1651471600000|2022-05-02 06:06:40|1563.54|1545.74|1562.77|1544.97|1563.6|1545.8|1562.76|1544.96|14
1651471610000|2022-05-02 06:06:50|1562.76|1544.96|1562.76|1544.96|1562.77|1544.97|1562.76|1544.96|3
1651471620000|2022-05-02 06:07:00|1562.75|1544.95|1562.64|1544.84|1562.76|1544.96|1562.63|1544.83|9
1651471630000|2022-05-02 06:07:10|1562.63|1544.83|1562.6|1544.8|1562.93|1545.13|1562.58|1544.78|10
1651471640000|2022-05-02 06:07:20|1562.58|1544.78|1565.4|1547.6|1565.59|1547.79|1562.57|1544.77|31
1651471650000|2022-05-02 06:07:30|1566.05|1548.25|1564.65|1546.85|1566.05|1548.25|1564.5|1546.7|25
1651471660000|2022-05-02 06:07:40|1564.52|1546.72|1564.38|1546.58|1565.4|1547.6|1564.38|1546.58|25
1651471670000|2022-05-02 06:07:50|1564.4|1546.6|1564.48|1546.68|1564.6|1546.8|1564.4|1546.6|7
1651471680000|2022-05-02 06:08:00|1564.5|1546.7|1564.54|1546.74|1564.6|1546.8|1564.5|1546.7|8
1651471690000|2022-05-02 06:08:10|1564.5|1546.7|1564.5|1546.7|1564.5|1546.7|1564.5|1546.7|1
1651471700000|2022-05-02 06:08:20|1564.52|1546.72|1564.55|1546.75|1564.75|1546.95|1564.5|1546.7|11
1651471710000|2022-05-02 06:08:30|1564.56|1546.76|1564.69|1546.89|1564.95|1547.15|1564.56|1546.76|6
1651471720000|2022-05-02 06:08:40|1564.68|1546.88|1564.62|1546.82|1564.68|1546.88|1564.5|1546.7|4
1651471730000|2022-05-02 06:08:50|1564.58|1546.78|1563.8|1546|1564.65|1546.85|1563.75|1545.95|10
1651471740000|2022-05-02 06:09:00|1563.65|1545.85|1562.72|1544.92|1563.65|1545.85|1562.72|1544.92|5
1651471750000|2022-05-02 06:09:10|1562.84|1545.04|1562.57|1544.77|1562.84|1545.04|1562.57|1544.77|13
1651471760000|2022-05-02 06:09:20|1562.58|1544.78|1562.75|1544.95|1562.79|1544.99|1562.58|1544.78|12
1651471770000|2022-05-02 06:09:30|1562.74|1544.94|1562.54|1544.74|1562.74|1544.94|1562.54|1544.74|11
1651471780000|2022-05-02 06:09:40|1562.58|1544.78|1562.55|1544.75|1562.66|1544.86|1562.54|1544.74|9
1651471790000|2022-05-02 06:09:50|1562.75|1544.95|1562.5|1544.7|1562.75|1544.95|1562.5|1544.7|7
1651471800000|2022-05-02 06:10:00|1562.41|1544.61|1562.5|1544.7|1562.5|1544.7|1562.24|1544.44|16
1651471810000|2022-05-02 06:10:10|1562.48|1544.68|1562.55|1544.75|1562.56|1544.76|1562.46|1544.66|9
1651471820000|2022-05-02 06:10:20|1562.56|1544.76|1562.54|1544.74|1562.59|1544.79|1562.5|1544.7|5
1651471830000|2022-05-02 06:10:30|1562.6|1544.8|1561.59|1543.79|1562.6|1544.8|1561.57|1543.77|15
1651471850000|2022-05-02 06:10:50|1561.75|1543.95|1561.7|1543.9|1561.75|1543.95|1561.61|1543.81|6
1651471860000|2022-05-02 06:11:00|1560.8|1543|1561.39|1543.59|1561.41|1543.61|1560.74|1542.94|16
1651471870000|2022-05-02 06:11:10|1561.38|1543.58|1561.48|1543.68|1561.6|1543.8|1561.35|1543.55|11
1651471880000|2022-05-02 06:11:20|1561.46|1543.66|1560.7|1542.9|1561.5|1543.7|1560.7|1542.9|8
1651471890000|2022-05-02 06:11:30|1560.72|1542.92|1560.7|1542.9|1560.89|1543.09|1560.7|1542.9|8
1651471900000|2022-05-02 06:11:40|1560.74|1542.94|1559.73|1541.93|1560.74|1542.94|1559.73|1541.93|9
1651471910000|2022-05-02 06:11:50|1559.84|1542.04|1560.51|1542.71|1560.7|1542.9|1559.83|1542.03|16
1651471920000|2022-05-02 06:12:00|1560.52|1542.72|1560.55|1542.75|1560.79|1542.99|1560.45|1542.65|15
1651471930000|2022-05-02 06:12:10|1560.54|1542.74|1560.7|1542.9|1560.77|1542.97|1560.54|1542.74|12
1651471940000|2022-05-02 06:12:20|1560.72|1542.92|1560.7|1542.9|1560.72|1542.92|1560.52|1542.72|5
1651471950000|2022-05-02 06:12:30|1560.72|1542.92|1560.3|1542.5|1560.75|1542.95|1560.23|1542.43|13
1651471960000|2022-05-02 06:12:40|1560.18|1542.38|1560.31|1542.51|1560.32|1542.52|1560.18|1542.38|5
1651471970000|2022-05-02 06:12:50|1560.32|1542.52|1560.23|1542.43|1560.32|1542.52|1560.17|1542.37|7
1651471980000|2022-05-02 06:13:00|1560.13|1542.33|1559.88|1542.08|1560.29|1542.49|1559.88|1542.08|18
1651471990000|2022-05-02 06:13:10|1559.75|1541.95|1559.6|1541.8|1559.8|1542|1559.6|1541.8|11
1651472000000|2022-05-02 06:13:20|1559.61|1541.81|1559.59|1541.79|1559.64|1541.84|1559.59|1541.79|6
1651472010000|2022-05-02 06:13:30|1559.6|1541.8|1559.6|1541.8|1559.61|1541.81|1559.59|1541.79|5
1651472020000|2022-05-02 06:13:40|1559.65|1541.85|1559.6|1541.8|1559.65|1541.85|1559.59|1541.79|6
1651472030000|2022-05-02 06:13:50|1559.59|1541.79|1559.59|1541.79|1559.64|1541.84|1559.59|1541.79|8
1651472040000|2022-05-02 06:14:00|1559.6|1541.8|1558.8|1541|1559.65|1541.85|1558.64|1540.84|16
1651472050000|2022-05-02 06:14:10|1558.54|1540.74|1558.58|1540.78|1558.85|1541.05|1558.47|1540.67|14
1651472060000|2022-05-02 06:14:20|1558.64|1540.84|1558.65|1540.85|1558.65|1540.85|1558.51|1540.71|12
1651472070000|2022-05-02 06:14:30|1558.52|1540.72|1558.14|1540.34|1558.55|1540.75|1558.14|1540.34|10
1651472080000|2022-05-02 06:14:40|1557.64|1539.84|1556.62|1538.82|1557.64|1539.84|1556.51|1538.71|15
1651472090000|2022-05-02 06:14:50|1556.63|1538.83|1556.49|1538.69|1556.7|1538.9|1556.49|1538.69|8
1651472100000|2022-05-02 06:15:00|1556.51|1538.71|1555.93|1538.13|1556.56|1538.76|1555.92|1538.12|17
1651472110000|2022-05-02 06:15:10|1555.92|1538.12|1556.5|1538.7|1556.6|1538.8|1555.72|1537.92|26
1651472120000|2022-05-02 06:15:20|1556.51|1538.71|1556.56|1538.76|1556.65|1538.85|1556.49|1538.69|8
1651472130000|2022-05-02 06:15:30|1556.5|1538.7|1556.7|1538.9|1556.7|1538.9|1556.5|1538.7|8
1651472140000|2022-05-02 06:15:40|1556.52|1538.72|1556.66|1538.86|1556.77|1538.97|1556.52|1538.72|12
1651472150000|2022-05-02 06:15:50|1556.69|1538.89|1557.08|1539.28|1557.16|1539.36|1556.69|1538.89|13
1651472160000|2022-05-02 06:16:00|1557.06|1539.26|1556.74|1538.94|1557.06|1539.26|1556.74|1538.94|10
1651472170000|2022-05-02 06:16:10|1556.78|1538.98|1556.78|1538.98|1556.78|1538.98|1556.78|1538.98|1
1651472180000|2022-05-02 06:16:20|1556.8|1539|1556.76|1538.96|1556.8|1539|1556.75|1538.95|3
1651472190000|2022-05-02 06:16:30|1556.75|1538.95|1557.58|1539.78|1557.58|1539.78|1556.75|1538.95|18
1651472200000|2022-05-02 06:16:40|1557.56|1539.76|1557.52|1539.72|1557.56|1539.76|1557.49|1539.69|4
1651472210000|2022-05-02 06:16:50|1557.54|1539.74|1558.32|1540.52|1558.32|1540.52|1557.48|1539.68|14
1651472220000|2022-05-02 06:17:00|1558.35|1540.55|1558.4|1540.6|1558.4|1540.6|1558.35|1540.55|2
1651472230000|2022-05-02 06:17:10|1558.31|1540.51|1557.63|1539.83|1558.4|1540.6|1557.63|1539.83|7
1651472240000|2022-05-02 06:17:20|1557.85|1540.05|1557.63|1539.83|1557.85|1540.05|1557.63|1539.83|2
1651472260000|2022-05-02 06:17:40|1557.66|1539.86|1557.62|1539.82|1557.66|1539.86|1557.62|1539.82|6
1651472270000|2022-05-02 06:17:50|1557.65|1539.85|1557.62|1539.82|1557.79|1539.99|1557.56|1539.76|12
1651472280000|2022-05-02 06:18:00|1557.68|1539.88|1557.63|1539.83|1557.98|1540.18|1557.63|1539.83|22
1651472290000|2022-05-02 06:18:10|1557.8|1540|1557.81|1540.01|1557.85|1540.05|1557.73|1539.93|9
1651472300000|2022-05-02 06:18:20|1557.86|1540.06|1557.69|1539.89|1558.05|1540.25|1557.68|1539.88|13
1651472310000|2022-05-02 06:18:30|1557.71|1539.91|1557.52|1539.72|1557.71|1539.91|1557.52|1539.72|9
1651472320000|2022-05-02 06:18:40|1557.47|1539.67|1557.46|1539.66|1557.56|1539.76|1557.46|1539.66|5
1651472330000|2022-05-02 06:18:50|1557.47|1539.67|1557.52|1539.72|1557.52|1539.72|1557.44|1539.64|13
1651472340000|2022-05-02 06:19:00|1557.53|1539.73|1557.59|1539.79|1557.59|1539.79|1557.45|1539.65|17
1651472350000|2022-05-02 06:19:10|1557.58|1539.78|1557.5|1539.7|1557.58|1539.78|1557.45|1539.65|11
1651472360000|2022-05-02 06:19:20|1557.54|1539.74|1557.69|1539.89|1557.98|1540.18|1557.54|1539.74|17
1651472370000|2022-05-02 06:19:30|1557.67|1539.87|1557.63|1539.83|1557.68|1539.88|1557.63|1539.83|6
1651472380000|2022-05-02 06:19:40|1557.64|1539.84|1557.82|1540.02|1557.82|1540.02|1557.62|1539.82|12
1651472390000|2022-05-02 06:19:50|1557.74|1539.94|1557.77|1539.97|1557.77|1539.97|1557.69|1539.89|10
1651472400000|2022-05-02 06:20:00|1557.76|1539.96|1558.24|1540.44|1558.37|1540.57|1557.75|1539.95|17
1651472410000|2022-05-02 06:20:10|1558.23|1540.43|1558.14|1540.34|1558.37|1540.57|1557.89|1540.09|17
1651472420000|2022-05-02 06:20:20|1558.15|1540.35|1558.13|1540.33|1558.37|1540.57|1558.13|1540.33|11
1651472430000|2022-05-02 06:20:30|1558.14|1540.34|1557.9|1540.1|1558.37|1540.57|1557.86|1540.06|11
1651472440000|2022-05-02 06:20:40|1557.89|1540.09|1557.89|1540.09|1557.89|1540.09|1557.89|1540.09|1
1651472450000|2022-05-02 06:20:50|1557.86|1540.06|1557.94|1540.14|1557.94|1540.14|1557.86|1540.06|4
1651472460000|2022-05-02 06:21:00|1557.93|1540.13|1557.78|1539.98|1557.93|1540.13|1557.77|1539.97|11
1651472470000|2022-05-02 06:21:10|1557.87|1540.07|1557.87|1540.07|1557.91|1540.11|1557.78|1539.98|11
1651472480000|2022-05-02 06:21:20|1557.88|1540.08|1558.49|1540.69|1558.49|1540.69|1557.88|1540.08|15
1651472490000|2022-05-02 06:21:30|1558.68|1540.88|1558.02|1540.22|1558.68|1540.88|1558.02|1540.22|16
1651472500000|2022-05-02 06:21:40|1558.25|1540.45|1558.04|1540.24|1558.25|1540.45|1558.03|1540.23|9
1651472510000|2022-05-02 06:21:50|1558.25|1540.45|1557.45|1539.65|1558.25|1540.45|1557.45|1539.65|11
1651472520000|2022-05-02 06:22:00|1557.37|1539.57|1557.24|1539.44|1557.37|1539.57|1557.18|1539.38|21
1651472530000|2022-05-02 06:22:10|1557.25|1539.45|1557.82|1540.02|1557.86|1540.06|1557.25|1539.45|14
1651472540000|2022-05-02 06:22:20|1557.83|1540.03|1557.78|1539.98|1558.06|1540.26|1557.73|1539.93|18
1651472550000|2022-05-02 06:22:30|1557.79|1539.99|1557.79|1539.99|1557.87|1540.07|1557.78|1539.98|12
1651472560000|2022-05-02 06:22:40|1557.78|1539.98|1557.78|1539.98|1557.85|1540.05|1557.76|1539.96|13
1651472570000|2022-05-02 06:22:50|1557.79|1539.99|1557.77|1539.97|1557.8|1540|1557.69|1539.89|15
1651472580000|2022-05-02 06:23:00|1557.79|1539.99|1557.76|1539.96|1557.79|1539.99|1557.6|1539.8|18
1651472590000|2022-05-02 06:23:10|1557.77|1539.97|1557|1539.2|1557.77|1539.97|1556.95|1539.15|18
1651472600000|2022-05-02 06:23:20|1557.05|1539.25|1556.65|1538.85|1557.11|1539.31|1556.61|1538.81|22
1651472610000|2022-05-02 06:23:30|1556.64|1538.84|1556.7|1538.9|1556.7|1538.9|1556.55|1538.75|13
1651472620000|2022-05-02 06:23:40|1556.81|1539.01|1556.84|1539.04|1556.87|1539.07|1556.76|1538.96|13
1651472630000|2022-05-02 06:23:50|1556.85|1539.05|1557.64|1539.84|1557.64|1539.84|1556.78|1538.98|19
1651472640000|2022-05-02 06:24:00|1557.7|1539.9|1557.64|1539.84|1557.7|1539.9|1557.64|1539.84|4
1651472650000|2022-05-02 06:24:10|1557.63|1539.83|1557.61|1539.81|1557.66|1539.86|1557.59|1539.79|9
1651472660000|2022-05-02 06:24:20|1557.62|1539.82|1557.61|1539.81|1557.62|1539.82|1557.53|1539.73|9
1651472670000|2022-05-02 06:24:30|1557.58|1539.78|1557.42|1539.62|1557.63|1539.83|1557.38|1539.58|8
1651472680000|2022-05-02 06:24:40|1556.95|1539.15|1556.74|1538.94|1556.95|1539.15|1556.7|1538.9|19
1651472690000|2022-05-02 06:24:50|1556.71|1538.91|1556.68|1538.88|1556.8|1539|1556.66|1538.86|13
1651472700000|2022-05-02 06:25:00|1556.74|1538.94|1556.64|1538.84|1556.74|1538.94|1556.59|1538.79|14
1651472710000|2022-05-02 06:25:10|1556.63|1538.83|1556.02|1538.22|1556.67|1538.87|1556.02|1538.22|12
1651472720000|2022-05-02 06:25:20|1555.8|1538|1555.75|1537.95|1555.93|1538.13|1555.75|1537.95|4
1651472730000|2022-05-02 06:25:30|1555.56|1537.76|1554.91|1537.11|1555.56|1537.76|1554.82|1537.02|10
1651472740000|2022-05-02 06:25:40|1554.76|1536.96|1554.7|1536.9|1554.76|1536.96|1554.64|1536.84|4
1651472750000|2022-05-02 06:25:50|1554.71|1536.91|1553.6|1535.8|1554.71|1536.91|1553.59|1535.79|17
1651472760000|2022-05-02 06:26:00|1553.61|1535.81|1553.64|1535.84|1553.69|1535.89|1553.59|1535.79|7
1651472770000|2022-05-02 06:26:10|1553.62|1535.82|1553.75|1535.95|1553.76|1535.96|1553.43|1535.63|10
1651472780000|2022-05-02 06:26:20|1553.8|1536|1553.01|1535.21|1553.81|1536.01|1552.88|1535.08|23
1651472790000|2022-05-02 06:26:30|1552.97|1535.17|1552.88|1535.08|1553.02|1535.22|1552.8|1535|16
1651472800000|2022-05-02 06:26:40|1552.89|1535.09|1552.71|1534.91|1552.89|1535.09|1552.65|1534.85|5
1651472810000|2022-05-02 06:26:50|1552.83|1535.03|1552.91|1535.11|1553.06|1535.26|1552.75|1534.95|17
1651472820000|2022-05-02 06:27:00|1552.9|1535.1|1553.23|1535.43|1553.26|1535.46|1552.85|1535.05|20
1651472830000|2022-05-02 06:27:10|1553.26|1535.46|1554.37|1536.57|1554.37|1536.57|1553.26|1535.46|18
1651472840000|2022-05-02 06:27:20|1554.49|1536.69|1554.49|1536.69|1554.57|1536.77|1554.49|1536.69|4
1651472850000|2022-05-02 06:27:30|1554.55|1536.75|1554.49|1536.69|1554.55|1536.75|1554.49|1536.69|2
1651472860000|2022-05-02 06:27:40|1554.54|1536.74|1554.58|1536.78|1554.85|1537.05|1554.49|1536.69|4
1651472870000|2022-05-02 06:27:50|1554.77|1536.97|1554.49|1536.69|1554.82|1537.02|1554.49|1536.69|4
1651472880000|2022-05-02 06:28:00|1554.58|1536.78|1554.58|1536.78|1554.8|1537|1554.49|1536.69|7
1651472890000|2022-05-02 06:28:10|1554.75|1536.95|1554.58|1536.78|1554.75|1536.95|1554.58|1536.78|2
1651472900000|2022-05-02 06:28:20|1554.85|1537.05|1554.49|1536.69|1554.85|1537.05|1554.49|1536.69|6
1651472910000|2022-05-02 06:28:30|1554.85|1537.05|1554.49|1536.69|1554.85|1537.05|1554.49|1536.69|3
1651472920000|2022-05-02 06:28:40|1554.58|1536.78|1554.58|1536.78|1554.58|1536.78|1554.49|1536.69|5
1651472940000|2022-05-02 06:29:00|1554.6|1536.8|1555.4|1537.6|1555.46|1537.66|1554.6|1536.8|6
1651472950000|2022-05-02 06:29:10|1555.5|1537.7|1555.66|1537.86|1555.89|1538.09|1555.5|1537.7|11
1651472960000|2022-05-02 06:29:20|1555.69|1537.89|1555.54|1537.74|1555.69|1537.89|1555.54|1537.74|5
1651472970000|2022-05-02 06:29:30|1555.56|1537.76|1555.71|1537.91|1555.82|1538.02|1555.56|1537.76|12
1651472980000|2022-05-02 06:29:40|1555.73|1537.93|1555.7|1537.9|1555.8|1538|1555.54|1537.74|13
1651472990000|2022-05-02 06:29:50|1555.74|1537.94|1555.83|1538.03|1555.86|1538.06|1555.55|1537.75|13
1651473000000|2022-05-02 06:30:00|1555.85|1538.05|1556.53|1538.73|1556.66|1538.86|1555.81|1538.01|16
1651473010000|2022-05-02 06:30:10|1556.42|1538.62|1556.52|1538.72|1556.52|1538.72|1556.41|1538.61|11
1651473020000|2022-05-02 06:30:20|1556.41|1538.61|1556.01|1538.21|1556.51|1538.71|1556.01|1538.21|12
1651473030000|2022-05-02 06:30:30|1555.97|1538.17|1555.78|1537.98|1555.97|1538.17|1555.68|1537.88|10
1651473040000|2022-05-02 06:30:40|1555.71|1537.91|1554.92|1537.12|1555.71|1537.91|1554.92|1537.12|20
1651473050000|2022-05-02 06:30:50|1554.91|1537.11|1554.75|1536.95|1554.97|1537.17|1554.67|1536.87|17
1651473060000|2022-05-02 06:31:00|1554.73|1536.93|1555.48|1537.68|1555.48|1537.68|1554.7|1536.9|17
1651473070000|2022-05-02 06:31:10|1555.47|1537.67|1555.73|1537.93|1555.78|1537.98|1555.4|1537.6|21
1651473080000|2022-05-02 06:31:20|1555.74|1537.94|1555.83|1538.03|1555.83|1538.03|1555.74|1537.94|9
1651473090000|2022-05-02 06:31:30|1555.75|1537.95|1555.6|1537.8|1555.77|1537.97|1555.55|1537.75|18
1651473110000|2022-05-02 06:31:50|1555.59|1537.79|1555.56|1537.76|1555.65|1537.85|1555.56|1537.76|9
1651473120000|2022-05-02 06:32:00|1555.41|1537.61|1555.63|1537.83|1555.65|1537.85|1554.94|1537.14|18
1651473130000|2022-05-02 06:32:10|1555.64|1537.84|1555.79|1537.99|1555.79|1537.99|1555.64|1537.84|7
1651473140000|2022-05-02 06:32:20|1555.78|1537.98|1555.78|1537.98|1555.78|1537.98|1555.06|1537.26|13
1651473150000|2022-05-02 06:32:30|1555.75|1537.95|1555.77|1537.97|1555.88|1538.08|1555.74|1537.94|10
1651473160000|2022-05-02 06:32:40|1555.74|1537.94|1556.37|1538.57|1556.37|1538.57|1555.74|1537.94|11
1651473170000|2022-05-02 06:32:50|1556.39|1538.59|1555.97|1538.17|1556.41|1538.61|1555.9|1538.1|16
1651473180000|2022-05-02 06:33:00|1555.93|1538.13|1556.13|1538.33|1556.14|1538.34|1555.85|1538.05|13
1651473190000|2022-05-02 06:33:10|1556.09|1538.29|1556.57|1538.77|1556.57|1538.77|1555.78|1537.98|18
1651473200000|2022-05-02 06:33:20|1556.59|1538.79|1556.66|1538.86|1556.68|1538.88|1556.59|1538.79|9
1651473210000|2022-05-02 06:33:30|1556.67|1538.87|1556.64|1538.84|1556.67|1538.87|1556.5|1538.7|5
1651473220000|2022-05-02 06:33:40|1556.65|1538.85|1556.65|1538.85|1556.65|1538.85|1556.65|1538.85|1
1651473230000|2022-05-02 06:33:50|1556.5|1538.7|1556.62|1538.82|1556.62|1538.82|1556.5|1538.7|4
1651473240000|2022-05-02 06:34:00|1556.5|1538.7|1556.62|1538.82|1556.66|1538.86|1556.5|1538.7|7
1651473260000|2022-05-02 06:34:20|1556.5|1538.7|1556.5|1538.7|1556.5|1538.7|1556.5|1538.7|1
1651473270000|2022-05-02 06:34:30|1556.53|1538.73|1556.46|1538.66|1556.62|1538.82|1556.46|1538.66|5
1651473280000|2022-05-02 06:34:40|1556.38|1538.58|1555.66|1537.86|1556.39|1538.59|1555.66|1537.86|8
1651473290000|2022-05-02 06:34:50|1555.67|1537.87|1555.68|1537.88|1555.83|1538.03|1555.63|1537.83|19
1651473300000|2022-05-02 06:35:00|1555.67|1537.87|1555.62|1537.82|1555.68|1537.88|1555.54|1537.74|12
1651473310000|2022-05-02 06:35:10|1555.56|1537.76|1555.56|1537.76|1555.6|1537.8|1555.55|1537.75|7
1651473320000|2022-05-02 06:35:20|1555.55|1537.75|1555.52|1537.72|1555.55|1537.75|1555.51|1537.71|8
1651473330000|2022-05-02 06:35:30|1555.55|1537.75|1555.56|1537.76|1555.59|1537.79|1555.52|1537.72|19
1651473340000|2022-05-02 06:35:40|1555.57|1537.77|1553.27|1535.47|1555.57|1537.77|1553.18|1535.38|17
1651473350000|2022-05-02 06:35:50|1553.2|1535.4|1552.78|1534.98|1553.2|1535.4|1552.59|1534.79|16
1651473360000|2022-05-02 06:36:00|1552.85|1535.05|1553.54|1535.74|1553.65|1535.85|1552.76|1534.96|23
1651473370000|2022-05-02 06:36:10|1553.39|1535.59|1553.49|1535.69|1553.51|1535.71|1553.34|1535.54|10
1651473380000|2022-05-02 06:36:20|1553.5|1535.7|1553.6|1535.8|1553.62|1535.82|1553.5|1535.7|9
1651473390000|2022-05-02 06:36:30|1553.61|1535.81|1553.61|1535.81|1553.61|1535.81|1553.6|1535.8|5
1651473400000|2022-05-02 06:36:40|1553.6|1535.8|1554.4|1536.6|1554.4|1536.6|1553.6|1535.8|6
1651473410000|2022-05-02 06:36:50|1554.5|1536.7|1554.55|1536.75|1554.55|1536.75|1554.48|1536.68|3
1651473420000|2022-05-02 06:37:00|1554.46|1536.66|1554.55|1536.75|1554.55|1536.75|1554.44|1536.64|5
1651473430000|2022-05-02 06:37:10|1554.45|1536.65|1554.5|1536.7|1554.5|1536.7|1554.45|1536.65|2
1651473440000|2022-05-02 06:37:20|1554.46|1536.66|1554.55|1536.75|1554.55|1536.75|1554.46|1536.66|2
1651473450000|2022-05-02 06:37:30|1554.34|1536.54|1554.38|1536.58|1554.38|1536.58|1554.34|1536.54|2
1651473460000|2022-05-02 06:37:40|1554.45|1536.65|1553.57|1535.77|1554.45|1536.65|1553.53|1535.73|18
1651473470000|2022-05-02 06:37:50|1553.55|1535.75|1554.4|1536.6|1554.4|1536.6|1553.53|1535.73|19
1651473490000|2022-05-02 06:38:10|1554.34|1536.54|1554.4|1536.6|1554.4|1536.6|1554.34|1536.54|3
1651473500000|2022-05-02 06:38:20|1554.7|1536.9|1554.4|1536.6|1554.7|1536.9|1554.4|1536.6|4
1651473510000|2022-05-02 06:38:30|1554.35|1536.55|1553.74|1535.94|1554.35|1536.55|1553.62|1535.82|12
1651473520000|2022-05-02 06:38:40|1553.8|1536|1553.63|1535.83|1553.8|1536|1553.6|1535.8|13
1651473530000|2022-05-02 06:38:50|1553.64|1535.84|1553.72|1535.92|1553.72|1535.92|1553.64|1535.84|13
1651473540000|2022-05-02 06:39:00|1553.68|1535.88|1553.69|1535.89|1553.7|1535.9|1553.64|1535.84|6
1651473550000|2022-05-02 06:39:10|1553.7|1535.9|1553.56|1535.76|1553.72|1535.92|1553.47|1535.67|20
1651473560000|2022-05-02 06:39:20|1553.62|1535.82|1553.81|1536.01|1553.84|1536.04|1553.61|1535.81|16
1651473570000|2022-05-02 06:39:30|1553.82|1536.02|1553.84|1536.04|1553.84|1536.04|1553.82|1536.02|3
1651473580000|2022-05-02 06:39:40|1553.83|1536.03|1553.77|1535.97|1553.85|1536.05|1553.75|1535.95|5
1651473590000|2022-05-02 06:39:50|1553.73|1535.93|1553.69|1535.89|1553.73|1535.93|1553.65|1535.85|16
1651473600000|2022-05-02 06:40:00|1553.71|1535.91|1553.64|1535.84|1553.71|1535.91|1553.61|1535.81|22
1651473610000|2022-05-02 06:40:10|1553.61|1535.81|1553.73|1535.93|1553.75|1535.95|1553.6|1535.8|14
1651473620000|2022-05-02 06:40:20|1553.61|1535.81|1553.68|1535.88|1553.75|1535.95|1553.61|1535.81|13
1651473630000|2022-05-02 06:40:30|1553.69|1535.89|1553.62|1535.82|1553.75|1535.95|1553.61|1535.81|17
1651473640000|2022-05-02 06:40:40|1553.66|1535.86|1553.77|1535.97|1553.8|1536|1553.66|1535.86|11
1651473650000|2022-05-02 06:40:50|1553.79|1535.99|1553.77|1535.97|1553.79|1535.99|1553.77|1535.97|2
1651473660000|2022-05-02 06:41:00|1553.76|1535.96|1553.56|1535.76|1553.77|1535.97|1553.56|1535.76|5
1651473670000|2022-05-02 06:41:10|1553.55|1535.75|1553.33|1535.53|1553.6|1535.8|1553.33|1535.53|10
1651473680000|2022-05-02 06:41:20|1553.34|1535.54|1553|1535.2|1553.34|1535.54|1552.91|1535.11|19
1651473690000|2022-05-02 06:41:30|1552.97|1535.17|1552.94|1535.14|1552.97|1535.17|1552.92|1535.12|9
1651473700000|2022-05-02 06:41:40|1552.95|1535.15|1552.95|1535.15|1552.95|1535.15|1552.95|1535.15|1
1651473710000|2022-05-02 06:41:50|1552.93|1535.13|1552.93|1535.13|1553|1535.2|1552.93|1535.13|3
1651473720000|2022-05-02 06:42:00|1552.88|1535.08|1552.97|1535.17|1553.13|1535.33|1552.88|1535.08|13
1651473730000|2022-05-02 06:42:10|1553.01|1535.21|1553.01|1535.21|1553.18|1535.38|1552.96|1535.16|16
1651473740000|2022-05-02 06:42:20|1553|1535.2|1553.72|1535.92|1553.72|1535.92|1553|1535.2|14
1651473750000|2022-05-02 06:42:30|1553.73|1535.93|1553.77|1535.97|1553.77|1535.97|1553.73|1535.93|4
1651473760000|2022-05-02 06:42:40|1553.79|1535.99|1553.79|1535.99|1553.79|1535.99|1553.79|1535.99|1
1651473770000|2022-05-02 06:42:50|1553.77|1535.97|1553.77|1535.97|1553.77|1535.97|1553.77|1535.97|1
1651473780000|2022-05-02 06:43:00|1553.74|1535.94|1553.64|1535.84|1553.77|1535.97|1553.6|1535.8|11
1651473790000|2022-05-02 06:43:10|1553.65|1535.85|1553.69|1535.89|1553.69|1535.89|1553.65|1535.85|3
1651473810000|2022-05-02 06:43:30|1553.61|1535.81|1553.73|1535.93|1553.73|1535.93|1553.61|1535.81|8
1651473820000|2022-05-02 06:43:40|1553.8|1536|1553.67|1535.87|1553.8|1536|1553.65|1535.85|11
1651473830000|2022-05-02 06:43:50|1553.7|1535.9|1553.69|1535.89|1553.74|1535.94|1553.64|1535.84|12
1651473840000|2022-05-02 06:44:00|1553.67|1535.87|1553.61|1535.81|1553.71|1535.91|1553.61|1535.81|11
1651473850000|2022-05-02 06:44:10|1553.65|1535.85|1553.61|1535.81|1553.73|1535.93|1553.61|1535.81|10
1651473860000|2022-05-02 06:44:20|1553.67|1535.87|1553.74|1535.94|1553.74|1535.94|1553.65|1535.85|7
1651473870000|2022-05-02 06:44:30|1553.61|1535.81|1553.23|1535.43|1553.65|1535.85|1553.23|1535.43|8
1651473880000|2022-05-02 06:44:40|1553.24|1535.44|1553.77|1535.97|1553.77|1535.97|1553.21|1535.41|19
1651473890000|2022-05-02 06:44:50|1553.81|1536.01|1553.78|1535.98|1553.81|1536.01|1553.77|1535.97|4
1651473900000|2022-05-02 06:45:00|1553.77|1535.97|1553.61|1535.81|1553.78|1535.98|1553.61|1535.81|7
1651473910000|2022-05-02 06:45:10|1553.77|1535.97|1553.69|1535.89|1553.77|1535.97|1553.61|1535.81|12
1651473920000|2022-05-02 06:45:20|1553.61|1535.81|1553.62|1535.82|1553.67|1535.87|1553.59|1535.79|14
1651473930000|2022-05-02 06:45:30|1553.6|1535.8|1553.63|1535.83|1553.69|1535.89|1553.58|1535.78|15
1651473940000|2022-05-02 06:45:40|1553.64|1535.84|1553.66|1535.86|1553.73|1535.93|1553.63|1535.83|13
1651473950000|2022-05-02 06:45:50|1553.63|1535.83|1552.93|1535.13|1553.7|1535.9|1552.93|1535.13|22
1651473960000|2022-05-02 06:46:00|1552.91|1535.11|1553.17|1535.37|1553.17|1535.37|1552.82|1535.02|16
1651473970000|2022-05-02 06:46:10|1553.39|1535.59|1553.61|1535.81|1553.65|1535.85|1553.39|1535.59|7
1651473980000|2022-05-02 06:46:20|1553.65|1535.85|1552.92|1535.12|1553.65|1535.85|1552.87|1535.07|9
1651473990000|2022-05-02 06:46:30|1552.94|1535.14|1553.14|1535.34|1553.14|1535.34|1552.92|1535.12|10
1651474000000|2022-05-02 06:46:40|1553.06|1535.26|1552.92|1535.12|1553.09|1535.29|1552.87|1535.07|12
1651474010000|2022-05-02 06:46:50|1552.99|1535.19|1553.16|1535.36|1553.16|1535.36|1552.99|1535.19|3
1651474020000|2022-05-02 06:47:00|1553.13|1535.33|1553.75|1535.95|1553.75|1535.95|1553.06|1535.26|14
1651474030000|2022-05-02 06:47:10|1553.62|1535.82|1553.86|1536.06|1554.13|1536.33|1553.62|1535.82|12
1651474040000|2022-05-02 06:47:20|1553.87|1536.07|1554.85|1537.05|1554.85|1537.05|1553.87|1536.07|12
1651474060000|2022-05-02 06:47:40|1554.55|1536.75|1557.44|1539.64|1557.44|1539.64|1554.55|1536.75|18
1651474070000|2022-05-02 06:47:50|1557.42|1539.62|1557.71|1539.91|1557.73|1539.93|1557.31|1539.51|14
1651474080000|2022-05-02 06:48:00|1557.73|1539.93|1555.81|1538.01|1557.73|1539.93|1555.7|1537.9|21
1651474090000|2022-05-02 06:48:10|1555.9|1538.1|1554.75|1536.95|1555.9|1538.1|1554.74|1536.94|13
1651474100000|2022-05-02 06:48:20|1554.74|1536.94|1554.17|1536.37|1554.74|1536.94|1553.86|1536.06|27
1651474110000|2022-05-02 06:48:30|1554.07|1536.27|1554.15|1536.35|1554.18|1536.38|1553.85|1536.05|20
1651474120000|2022-05-02 06:48:40|1554.16|1536.36|1556.41|1538.61|1556.43|1538.63|1553.97|1536.17|20
1651474130000|2022-05-02 06:48:50|1556.45|1538.65|1556.76|1538.96|1556.76|1538.96|1556.4|1538.6|9
1651474140000|2022-05-02 06:49:00|1556.56|1538.76|1556.67|1538.87|1556.73|1538.93|1556.56|1538.76|12
1651474150000|2022-05-02 06:49:10|1556.63|1538.83|1556.72|1538.92|1556.72|1538.92|1556.63|1538.83|6
1651474160000|2022-05-02 06:49:20|1556.81|1539.01|1556.77|1538.97|1556.89|1539.09|1556.68|1538.88|16
1651474170000|2022-05-02 06:49:30|1556.75|1538.95|1556.42|1538.62|1556.78|1538.98|1556.27|1538.47|9
1651474180000|2022-05-02 06:49:40|1555.75|1537.95|1556|1538.2|1556|1538.2|1555.75|1537.95|6
1651474190000|2022-05-02 06:49:50|1556.1|1538.3|1555.43|1537.63|1556.54|1538.74|1555.43|1537.63|10
1651474200000|2022-05-02 06:50:00|1555.59|1537.79|1554.29|1536.49|1555.59|1537.79|1554.29|1536.49|18
1651474210000|2022-05-02 06:50:10|1554.27|1536.47|1553.7|1535.9|1554.36|1536.56|1553.66|1535.86|12
1651474220000|2022-05-02 06:50:20|1553.69|1535.89|1553.6|1535.8|1553.7|1535.9|1553.6|1535.8|12
1651474230000|2022-05-02 06:50:30|1553.62|1535.82|1553.68|1535.88|1553.75|1535.95|1553.62|1535.82|11
1651474240000|2022-05-02 06:50:40|1553.65|1535.85|1553.65|1535.85|1553.75|1535.95|1553.64|1535.84|8
1651474250000|2022-05-02 06:50:50|1553.64|1535.84|1553.63|1535.83|1553.65|1535.85|1553.61|1535.81|7
1651474260000|2022-05-02 06:51:00|1553.73|1535.93|1553.63|1535.83|1553.75|1535.95|1553.63|1535.83|8
1651474280000|2022-05-02 06:51:20|1553.64|1535.84|1552.83|1535.03|1553.64|1535.84|1552.83|1535.03|11
1651474290000|2022-05-02 06:51:30|1552.81|1535.01|1552.7|1534.9|1552.84|1535.04|1552.6|1534.8|10
1651474310000|2022-05-02 06:51:50|1552.78|1534.98|1552.78|1534.98|1552.78|1534.98|1552.78|1534.98|1
1651474320000|2022-05-02 06:52:00|1552.77|1534.97|1551.52|1533.72|1552.77|1534.97|1551.52|1533.72|22
1651474330000|2022-05-02 06:52:10|1551.49|1533.69|1550.95|1533.15|1551.49|1533.69|1550.7|1532.9|9
1651474340000|2022-05-02 06:52:20|1550.97|1533.17|1550.84|1533.04|1551|1533.2|1550.65|1532.85|11
1651474350000|2022-05-02 06:52:30|1550.89|1533.09|1551.64|1533.84|1551.65|1533.85|1550.89|1533.09|8
1651474360000|2022-05-02 06:52:40|1551.69|1533.89|1551.85|1534.05|1551.85|1534.05|1551.69|1533.89|4
1651474380000|2022-05-02 06:53:00|1551.83|1534.03|1551.63|1533.83|1551.83|1534.03|1551.45|1533.65|15
1651474390000|2022-05-02 06:53:10|1551.6|1533.8|1551.44|1533.64|1551.65|1533.85|1551.44|1533.64|10
1651474400000|2022-05-02 06:53:20|1551.41|1533.61|1551.44|1533.64|1551.45|1533.65|1551.41|1533.61|9
1651474410000|2022-05-02 06:53:30|1551.19|1533.39|1549.52|1531.72|1551.19|1533.39|1549.52|1531.72|21
1651474420000|2022-05-02 06:53:40|1549.57|1531.77|1549.62|1531.82|1549.62|1531.82|1549.57|1531.77|4
1651474430000|2022-05-02 06:53:50|1549.67|1531.87|1549.67|1531.87|1549.67|1531.87|1549.67|1531.87|1
1651474440000|2022-05-02 06:54:00|1549.68|1531.88|1550.4|1532.6|1550.4|1532.6|1549.65|1531.85|8
1651474450000|2022-05-02 06:54:10|1550.41|1532.61|1550.38|1532.58|1550.41|1532.61|1550.25|1532.45|10
1651474460000|2022-05-02 06:54:20|1550.4|1532.6|1550.56|1532.76|1550.56|1532.76|1550.37|1532.57|6
1651474470000|2022-05-02 06:54:30|1550.52|1532.72|1550.55|1532.75|1550.57|1532.77|1550.52|1532.72|12
1651474480000|2022-05-02 06:54:40|1550.56|1532.76|1550.39|1532.59|1550.58|1532.78|1550.09|1532.29|21
1651474490000|2022-05-02 06:54:50|1550.36|1532.56|1550.42|1532.62|1550.52|1532.72|1550.35|1532.55|8
1651474500000|2022-05-02 06:55:00|1550.41|1532.61|1549.51|1531.71|1550.41|1532.61|1549.51|1531.71|13
1651474510000|2022-05-02 06:55:10|1549.5|1531.7|1547.93|1530.13|1549.5|1531.7|1547.93|1530.13|17
1651474520000|2022-05-02 06:55:20|1547.92|1530.12|1546.71|1528.91|1547.92|1530.12|1545.74|1527.94|25
1651474530000|2022-05-02 06:55:30|1546.54|1528.74|1546.61|1528.81|1546.61|1528.81|1546.54|1528.74|4
1651474540000|2022-05-02 06:55:40|1546.63|1528.83|1546.7|1528.9|1546.74|1528.94|1546.63|1528.83|8
1651474550000|2022-05-02 06:55:50|1546.69|1528.89|1546.7|1528.9|1546.73|1528.93|1546.57|1528.77|13
1651474560000|2022-05-02 06:56:00|1546.72|1528.92|1546.38|1528.58|1546.72|1528.92|1546.23|1528.43|17
1651474570000|2022-05-02 06:56:10|1546.33|1528.53|1545.86|1528.06|1546.35|1528.55|1545.86|1528.06|11
1651474580000|2022-05-02 06:56:20|1545.9|1528.1|1546.72|1528.92|1546.72|1528.92|1545.87|1528.07|12
1651474590000|2022-05-02 06:56:30|1546.7|1528.9|1546.08|1528.28|1546.72|1528.92|1546|1528.2|18
1651474600000|2022-05-02 06:56:40|1546.16|1528.36|1546.7|1528.9|1546.7|1528.9|1546.16|1528.36|7
1651474610000|2022-05-02 06:56:50|1546.65|1528.85|1546.7|1528.9|1546.7|1528.9|1546.4|1528.6|5
1651474620000|2022-05-02 06:57:00|1546.66|1528.86|1546.65|1528.85|1546.66|1528.86|1546.65|1528.85|2
1651474630000|2022-05-02 06:57:10|1546.66|1528.86|1546.69|1528.89|1546.71|1528.91|1546.66|1528.86|3
1651474640000|2022-05-02 06:57:20|1546.7|1528.9|1547.36|1529.56|1547.42|1529.62|1546.69|1528.89|11
1651474650000|2022-05-02 06:57:30|1547.42|1529.62|1547.41|1529.61|1547.59|1529.79|1547.37|1529.57|4
1651474680000|2022-05-02 06:58:00|1547.15|1529.35|1547.41|1529.61|1547.47|1529.67|1547.15|1529.35|5
1651474690000|2022-05-02 06:58:10|1547.42|1529.62|1547.41|1529.61|1547.42|1529.62|1547.41|1529.61|2
1651474700000|2022-05-02 06:58:20|1547.12|1529.32|1546.48|1528.68|1547.14|1529.34|1546.38|1528.58|13
1651474710000|2022-05-02 06:58:30|1546.5|1528.7|1546.41|1528.61|1546.61|1528.81|1546.35|1528.55|10
1651474720000|2022-05-02 06:58:40|1546.44|1528.64|1546.61|1528.81|1546.61|1528.81|1546.44|1528.64|8
1651474730000|2022-05-02 06:58:50|1546.62|1528.82|1546.61|1528.81|1546.62|1528.82|1546.6|1528.8|3
1651474740000|2022-05-02 06:59:00|1546.62|1528.82|1546.66|1528.86|1546.66|1528.86|1546.6|1528.8|4
1651474750000|2022-05-02 06:59:10|1546.67|1528.87|1546.76|1528.96|1546.76|1528.96|1546.67|1528.87|4
1651474770000|2022-05-02 06:59:30|1546.77|1528.97|1546.81|1529.01|1546.83|1529.03|1546.75|1528.95|7
1651474780000|2022-05-02 06:59:40|1546.83|1529.03|1546.71|1528.91|1546.83|1529.03|1546.71|1528.91|12
1651474790000|2022-05-02 06:59:50|1546.67|1528.87|1546.18|1528.38|1546.67|1528.87|1546.13|1528.33|8
1651474800000|2022-05-02 07:00:00|1545.98|1528.18|1545.68|1527.88|1546.43|1528.63|1545.68|1527.88|14
1651474810000|2022-05-02 07:00:10|1545.65|1527.85|1545.87|1528.07|1545.92|1528.12|1545.58|1527.78|9
1651474820000|2022-05-02 07:00:20|1545.84|1528.04|1546.8|1529|1546.8|1529|1545.84|1528.04|10
1651474830000|2022-05-02 07:00:30|1546.65|1528.85|1546.64|1528.84|1546.65|1528.85|1546.53|1528.73|7
1651474840000|2022-05-02 07:00:40|1546.61|1528.81|1546.75|1528.95|1546.76|1528.96|1546.56|1528.76|12
1651474850000|2022-05-02 07:00:50|1546.8|1529|1546.8|1529|1546.8|1529|1546.7|1528.9|13
1651474860000|2022-05-02 07:01:00|1546.74|1528.94|1546.92|1529.12|1546.95|1529.15|1546.74|1528.94|9
1651474870000|2022-05-02 07:01:10|1546.88|1529.08|1546.84|1529.04|1546.88|1529.08|1546.75|1528.95|8
1651474880000|2022-05-02 07:01:20|1546.77|1528.97|1546.65|1528.85|1546.77|1528.97|1546.59|1528.79|5
1651474890000|2022-05-02 07:01:30|1546.64|1528.84|1546.16|1528.36|1546.64|1528.84|1546.11|1528.31|8
1651474900000|2022-05-02 07:01:40|1546.12|1528.32|1546.16|1528.36|1546.16|1528.36|1546.1|1528.3|3
1651474920000|2022-05-02 07:02:00|1546.01|1528.21|1545.93|1528.13|1546.08|1528.28|1545.81|1528.01|10
1651474930000|2022-05-02 07:02:10|1546.03|1528.23|1546.55|1528.75|1546.75|1528.95|1545.99|1528.19|17
1651474940000|2022-05-02 07:02:20|1546.63|1528.83|1546.8|1529|1546.8|1529|1546.63|1528.83|3
1651474950000|2022-05-02 07:02:30|1546.77|1528.97|1546.8|1529|1546.81|1529.01|1546.77|1528.97|4
1651474960000|2022-05-02 07:02:40|1546.86|1529.06|1546.86|1529.06|1546.86|1529.06|1546.78|1528.98|5
1651474980000|2022-05-02 07:03:00|1546.77|1528.97|1546.86|1529.06|1547|1529.2|1546.75|1528.95|6
1651474990000|2022-05-02 07:03:10|1546.87|1529.07|1547.6|1529.8|1547.6|1529.8|1546.87|1529.07|8
1651475000000|2022-05-02 07:03:20|1547.73|1529.93|1547.75|1529.95|1547.75|1529.95|1547.73|1529.93|3
1651475020000|2022-05-02 07:03:40|1547.66|1529.86|1547.7|1529.9|1547.7|1529.9|1547.64|1529.84|3
1651475030000|2022-05-02 07:03:50|1547.67|1529.87|1547.6|1529.8|1547.7|1529.9|1547.59|1529.79|4
1651475040000|2022-05-02 07:04:00|1547.8|1530|1547.85|1530.05|1547.85|1530.05|1547.8|1530|2
1651475050000|2022-05-02 07:04:10|1547.8|1530|1548.4|1530.6|1548.4|1530.6|1547.8|1530|4
1651475060000|2022-05-02 07:04:20|1548.15|1530.35|1549.4|1531.6|1549.4|1531.6|1548.15|1530.35|10
1651475070000|2022-05-02 07:04:30|1549.45|1531.65|1550.52|1532.72|1550.52|1532.72|1549.45|1531.65|13
1651475080000|2022-05-02 07:04:40|1550.38|1532.58|1549.86|1532.06|1550.65|1532.85|1549.71|1531.91|20
1651475090000|2022-05-02 07:04:50|1549.82|1532.02|1549.82|1532.02|1549.89|1532.09|1549.67|1531.87|12
1651475100000|2022-05-02 07:05:00|1549.84|1532.04|1549.91|1532.11|1550.1|1532.3|1549.48|1531.68|27
1651475110000|2022-05-02 07:05:10|1549.87|1532.07|1550.04|1532.24|1550.06|1532.26|1549.83|1532.03|16
1651475120000|2022-05-02 07:05:20|1550.03|1532.23|1549.85|1532.05|1550.03|1532.23|1549.8|1532|19
1651475130000|2022-05-02 07:05:30|1549.84|1532.04|1549.92|1532.12|1550.15|1532.35|1549.82|1532.02|14
1651475140000|2022-05-02 07:05:40|1549.9|1532.1|1550.59|1532.79|1550.59|1532.79|1549.9|1532.1|20
1651475150000|2022-05-02 07:05:50|1550.64|1532.84|1551.48|1533.68|1551.48|1533.68|1550.64|1532.84|16
1651475160000|2022-05-02 07:06:00|1551.53|1533.73|1551.52|1533.72|1551.55|1533.75|1551.5|1533.7|4
1651475170000|2022-05-02 07:06:10|1551.5|1533.7|1550.75|1532.95|1551.53|1533.73|1550.75|1532.95|9
1651475180000|2022-05-02 07:06:20|1550.65|1532.85|1549.89|1532.09|1550.65|1532.85|1549.87|1532.07|10
1651475190000|2022-05-02 07:06:30|1550.07|1532.27|1549.74|1531.94|1550.07|1532.27|1549.66|1531.86|9
1651475200000|2022-05-02 07:06:40|1549.68|1531.88|1549.6|1531.8|1549.72|1531.92|1549.6|1531.8|8
1651475210000|2022-05-02 07:06:50|1549.58|1531.78|1549.66|1531.86|1549.71|1531.91|1549.58|1531.78|20
1651475220000|2022-05-02 07:07:00|1549.65|1531.85|1549.62|1531.82|1549.67|1531.87|1549.59|1531.79|18
1651475230000|2022-05-02 07:07:10|1549.64|1531.84|1549.32|1531.52|1549.65|1531.85|1549.28|1531.48|14
1651475240000|2022-05-02 07:07:20|1549.36|1531.56|1549.6|1531.8|1549.6|1531.8|1549.36|1531.56|15
1651475250000|2022-05-02 07:07:30|1549.58|1531.78|1549.61|1531.81|1549.62|1531.82|1549.37|1531.57|16
1651475260000|2022-05-02 07:07:40|1549.63|1531.83|1549.55|1531.75|1549.72|1531.92|1549.55|1531.75|13
1651475270000|2022-05-02 07:07:50|1549.63|1531.83|1549.61|1531.81|1549.63|1531.83|1549.23|1531.43|17
1651475280000|2022-05-02 07:08:00|1549.59|1531.79|1550.54|1532.74|1550.54|1532.74|1549.59|1531.79|16
1651475290000|2022-05-02 07:08:10|1550.55|1532.75|1550.89|1533.09|1550.89|1533.09|1550.55|1532.75|12
1651475300000|2022-05-02 07:08:20|1550.87|1533.07|1551.09|1533.29|1551.09|1533.29|1550.87|1533.07|5
1651475310000|2022-05-02 07:08:30|1551.06|1533.26|1552.26|1534.46|1552.29|1534.49|1550.87|1533.07|13
1651475320000|2022-05-02 07:08:40|1552.29|1534.49|1552.29|1534.49|1552.29|1534.49|1552.26|1534.46|7
1651475330000|2022-05-02 07:08:50|1552.68|1534.88|1552.7|1534.9|1552.7|1534.9|1552.68|1534.88|2
1651475340000|2022-05-02 07:09:00|1552.92|1535.12|1553.02|1535.22|1553.54|1535.74|1552.92|1535.12|21
1651475350000|2022-05-02 07:09:10|1552.83|1535.03|1552.92|1535.12|1552.92|1535.12|1552.83|1535.03|4
1651475360000|2022-05-02 07:09:20|1552.71|1534.91|1552.72|1534.92|1552.87|1535.07|1552.6|1534.8|11
1651475370000|2022-05-02 07:09:30|1552.68|1534.88|1552.67|1534.87|1552.72|1534.92|1552.64|1534.84|7
1651475380000|2022-05-02 07:09:40|1552.51|1534.71|1552.71|1534.91|1552.71|1534.91|1552.51|1534.71|10
1651475390000|2022-05-02 07:09:50|1552.68|1534.88|1551.96|1534.16|1552.68|1534.88|1551.85|1534.05|29
1651475400000|2022-05-02 07:10:00|1551.95|1534.15|1551.88|1534.08|1551.98|1534.18|1551.55|1533.75|12
1651475410000|2022-05-02 07:10:10|1551.86|1534.06|1551.56|1533.76|1551.86|1534.06|1551.55|1533.75|7
1651475420000|2022-05-02 07:10:20|1551.57|1533.77|1551.76|1533.96|1551.76|1533.96|1551.57|1533.77|5
1651475430000|2022-05-02 07:10:30|1551.73|1533.93|1552.07|1534.27|1552.29|1534.49|1551.73|1533.93|19
1651475440000|2022-05-02 07:10:40|1552.06|1534.26|1551.95|1534.15|1552.17|1534.37|1551.95|1534.15|14
1651475450000|2022-05-02 07:10:50|1551.75|1533.95|1551.97|1534.17|1552.04|1534.24|1551.75|1533.95|10
1651475460000|2022-05-02 07:11:00|1551.92|1534.12|1551.93|1534.13|1551.94|1534.14|1551.88|1534.08|11
1651475470000|2022-05-02 07:11:10|1551.92|1534.12|1551.9|1534.1|1551.92|1534.12|1551.75|1533.95|6
1651475480000|2022-05-02 07:11:20|1551.89|1534.09|1551.69|1533.89|1551.89|1534.09|1551.65|1533.85|7
1651475490000|2022-05-02 07:11:30|1551.71|1533.91|1551.7|1533.9|1551.72|1533.92|1551.7|1533.9|9
1651475500000|2022-05-02 07:11:40|1551.69|1533.89|1551.72|1533.92|1551.73|1533.93|1551.68|1533.88|5
1651475510000|2022-05-02 07:11:50|1551.7|1533.9|1551.86|1534.06|1551.86|1534.06|1551.7|1533.9|8
1651475520000|2022-05-02 07:12:00|1551.85|1534.05|1551.92|1534.12|1551.93|1534.13|1551.75|1533.95|17
1651475530000|2022-05-02 07:12:10|1551.9|1534.1|1551.86|1534.06|1551.9|1534.1|1551.7|1533.9|12
1651475540000|2022-05-02 07:12:20|1551.83|1534.03|1551.79|1533.99|1552.04|1534.24|1551.76|1533.96|16
1651475550000|2022-05-02 07:12:30|1551.82|1534.02|1552.01|1534.21|1552.04|1534.24|1551.72|1533.92|17
1651475560000|2022-05-02 07:12:40|1552.03|1534.23|1551.88|1534.08|1552.03|1534.23|1551.77|1533.97|13
1651475570000|2022-05-02 07:12:50|1551.78|1533.98|1551.93|1534.13|1551.95|1534.15|1551.6|1533.8|18
1651475580000|2022-05-02 07:13:00|1551.92|1534.12|1552.02|1534.22|1552.23|1534.43|1551.77|1533.97|17
1651475590000|2022-05-02 07:13:10|1552|1534.2|1552.51|1534.71|1552.51|1534.71|1551.5|1533.7|14
1651475600000|2022-05-02 07:13:20|1552.6|1534.8|1553.35|1535.55|1553.35|1535.55|1552.6|1534.8|11
1651475610000|2022-05-02 07:13:30|1553.01|1535.21|1553.01|1535.21|1553.01|1535.21|1553.01|1535.21|1
1651475620000|2022-05-02 07:13:40|1553.05|1535.25|1553.01|1535.21|1553.05|1535.25|1553.01|1535.21|2
1651475640000|2022-05-02 07:14:00|1552.99|1535.19|1552.87|1535.07|1552.99|1535.19|1552.73|1534.93|5
1651475650000|2022-05-02 07:14:10|1552.71|1534.91|1552.83|1535.03|1552.83|1535.03|1552.71|1534.91|4
1651475660000|2022-05-02 07:14:20|1552.9|1535.1|1553.3|1535.5|1553.3|1535.5|1552.6|1534.8|13
1651475670000|2022-05-02 07:14:30|1553.31|1535.51|1553.32|1535.52|1553.32|1535.52|1553.31|1535.51|2
1651475680000|2022-05-02 07:14:40|1552.98|1535.18|1552.88|1535.08|1552.98|1535.18|1552.86|1535.06|10
1651475690000|2022-05-02 07:14:50|1552.87|1535.07|1552.85|1535.05|1552.97|1535.17|1552.81|1535.01|12
1651475700000|2022-05-02 07:15:00|1552.8|1535|1552.51|1534.71|1552.81|1535.01|1552.45|1534.65|11
1651475710000|2022-05-02 07:15:10|1552.5|1534.7|1552.73|1534.93|1552.73|1534.93|1552.5|1534.7|11
1651475720000|2022-05-02 07:15:20|1552.8|1535|1552.91|1535.11|1552.91|1535.11|1552.63|1534.83|13
1651475730000|2022-05-02 07:15:30|1552.92|1535.12|1552.7|1534.9|1552.92|1535.12|1552.53|1534.73|21
1651475740000|2022-05-02 07:15:40|1552.69|1534.89|1552.63|1534.83|1552.69|1534.89|1552.62|1534.82|5
1651475750000|2022-05-02 07:15:50|1552.66|1534.86|1552.69|1534.89|1552.71|1534.91|1552.55|1534.75|16
1651475760000|2022-05-02 07:16:00|1552.73|1534.93|1552.61|1534.81|1552.73|1534.93|1552.61|1534.81|14
1651475770000|2022-05-02 07:16:10|1552.63|1534.83|1552.57|1534.77|1552.64|1534.84|1552.53|1534.73|16
1651475780000|2022-05-02 07:16:20|1552.47|1534.67|1552.67|1534.87|1552.71|1534.91|1552.47|1534.67|12
1651475790000|2022-05-02 07:16:30|1552.71|1534.91|1551.85|1534.05|1552.71|1534.91|1551.64|1533.84|19
1651475800000|2022-05-02 07:16:40|1551.87|1534.07|1551.86|1534.06|1552.1|1534.3|1551.76|1533.96|11
1651475810000|2022-05-02 07:16:50|1551.78|1533.98|1551.04|1533.24|1551.78|1533.98|1550.99|1533.19|16
1651475820000|2022-05-02 07:17:00|1551.02|1533.22|1550.92|1533.12|1551.08|1533.28|1550.7|1532.9|14
1651475830000|2022-05-02 07:17:10|1550.89|1533.09|1551.04|1533.24|1551.04|1533.24|1550.75|1532.95|8
1651475840000|2022-05-02 07:17:20|1550.97|1533.17|1550.92|1533.12|1551.02|1533.22|1550.86|1533.06|8
1651475850000|2022-05-02 07:17:30|1550.81|1533.01|1550.79|1532.99|1550.81|1533.01|1550.09|1532.29|18
1651475860000|2022-05-02 07:17:40|1550.78|1532.98|1550.96|1533.16|1550.96|1533.16|1550.78|1532.98|9
1651475870000|2022-05-02 07:17:50|1551|1533.2|1550.73|1532.93|1551|1533.2|1550.73|1532.93|12
1651475880000|2022-05-02 07:18:00|1550.69|1532.89|1550.75|1532.95|1550.78|1532.98|1550.67|1532.87|6
1651475890000|2022-05-02 07:18:10|1550.76|1532.96|1550.79|1532.99|1550.79|1532.99|1550.74|1532.94|5
1651475900000|2022-05-02 07:18:20|1550.8|1533|1550.92|1533.12|1550.95|1533.15|1550.78|1532.98|6
1651475910000|2022-05-02 07:18:30|1550.7|1532.9|1550.93|1533.13|1550.95|1533.15|1550.7|1532.9|8
1651475920000|2022-05-02 07:18:40|1550.92|1533.12|1550.57|1532.77|1550.94|1533.14|1550.54|1532.74|12
1651475930000|2022-05-02 07:18:50|1550.59|1532.79|1550.63|1532.83|1550.66|1532.86|1550.56|1532.76|11
1651475940000|2022-05-02 07:19:00|1550.59|1532.79|1550.62|1532.82|1550.63|1532.83|1550.5|1532.7|10
1651475950000|2022-05-02 07:19:10|1550.63|1532.83|1549.77|1531.97|1550.63|1532.83|1549.77|1531.97|13
1651475960000|2022-05-02 07:19:20|1549.73|1531.93|1549.75|1531.95|1549.75|1531.95|1549.73|1531.93|2
1651475970000|2022-05-02 07:19:30|1549.5|1531.7|1549.5|1531.7|1549.5|1531.7|1549.5|1531.7|1
1651475990000|2022-05-02 07:19:50|1549.52|1531.72|1549.5|1531.7|1549.52|1531.72|1549.5|1531.7|2
1651476000000|2022-05-02 07:20:00|1549.4|1531.6|1549.4|1531.6|1549.4|1531.6|1549.4|1531.6|1
1651476010000|2022-05-02 07:20:10|1549.5|1531.7|1549.5|1531.7|1549.51|1531.71|1549.5|1531.7|3
1651476020000|2022-05-02 07:20:20|1549.52|1531.72|1549.65|1531.85|1549.65|1531.85|1549.31|1531.51|8
1651476030000|2022-05-02 07:20:30|1549.37|1531.57|1549.55|1531.75|1549.6|1531.8|1549.37|1531.57|6
1651476040000|2022-05-02 07:20:40|1549.43|1531.63|1549.39|1531.59|1549.45|1531.65|1549.39|1531.59|4
1651476050000|2022-05-02 07:20:50|1549.55|1531.75|1549.55|1531.75|1549.61|1531.81|1549.55|1531.75|5
1651476060000|2022-05-02 07:21:00|1549.35|1531.55|1549.31|1531.51|1549.35|1531.55|1549.22|1531.42|9
1651476070000|2022-05-02 07:21:10|1549.32|1531.52|1548.83|1531.03|1549.59|1531.79|1548.83|1531.03|14
1651476080000|2022-05-02 07:21:20|1548.65|1530.85|1548.65|1530.85|1548.65|1530.85|1548.64|1530.84|3
1651476090000|2022-05-02 07:21:30|1548.87|1531.07|1548.68|1530.88|1548.97|1531.17|1548.64|1530.84|12
1651476100000|2022-05-02 07:21:40|1548.69|1530.89|1548.34|1530.54|1548.72|1530.92|1548.33|1530.53|11
1651476110000|2022-05-02 07:21:50|1548.35|1530.55|1548.42|1530.62|1548.47|1530.67|1548.34|1530.54|13
1651476120000|2022-05-02 07:22:00|1548.38|1530.58|1548.4|1530.6|1548.45|1530.65|1548.05|1530.25|10
1651476130000|2022-05-02 07:22:10|1548.39|1530.59|1548.61|1530.81|1548.73|1530.93|1548.39|1530.59|8
1651476140000|2022-05-02 07:22:20|1548.63|1530.83|1548.67|1530.87|1548.67|1530.87|1548.62|1530.82|7
1651476150000|2022-05-02 07:22:30|1548.68|1530.88|1548.66|1530.86|1548.68|1530.88|1548.62|1530.82|7
1651476160000|2022-05-02 07:22:40|1548.65|1530.85|1548.66|1530.86|1548.67|1530.87|1548.55|1530.75|7
1651476170000|2022-05-02 07:22:50|1548.65|1530.85|1548.65|1530.85|1548.66|1530.86|1548.65|1530.85|3
1651476180000|2022-05-02 07:23:00|1548.66|1530.86|1548.92|1531.12|1548.92|1531.12|1548.65|1530.85|6
1651476190000|2022-05-02 07:23:10|1548.76|1530.96|1548.94|1531.14|1549.03|1531.23|1548.73|1530.93|10
1651476200000|2022-05-02 07:23:20|1548.92|1531.12|1548.87|1531.07|1548.92|1531.12|1548.79|1530.99|10
1651476210000|2022-05-02 07:23:30|1548.86|1531.06|1548.79|1530.99|1548.86|1531.06|1548.66|1530.86|6
1651476220000|2022-05-02 07:23:40|1548.84|1531.04|1548.69|1530.89|1548.84|1531.04|1548.65|1530.85|5
1651476230000|2022-05-02 07:23:50|1548.72|1530.92|1548.76|1530.96|1548.78|1530.98|1548.58|1530.78|17
1651476240000|2022-05-02 07:24:00|1548.75|1530.95|1548.71|1530.91|1548.75|1530.95|1548.55|1530.75|10
1651476250000|2022-05-02 07:24:10|1548.68|1530.88|1548.71|1530.91|1548.71|1530.91|1548.68|1530.88|4
1651476260000|2022-05-02 07:24:20|1548.72|1530.92|1548.68|1530.88|1548.79|1530.99|1548.68|1530.88|9
1651476270000|2022-05-02 07:24:30|1548.69|1530.89|1548.63|1530.83|1548.69|1530.89|1548.63|1530.83|3
1651476280000|2022-05-02 07:24:40|1548.66|1530.86|1548.61|1530.81|1548.72|1530.92|1548.57|1530.77|10
1651476290000|2022-05-02 07:24:50|1548.6|1530.8|1548.61|1530.81|1548.63|1530.83|1548.6|1530.8|8
1651476300000|2022-05-02 07:25:00|1548.62|1530.82|1548.6|1530.8|1548.63|1530.83|1548.57|1530.77|8
1651476310000|2022-05-02 07:25:10|1548.62|1530.82|1548.61|1530.81|1548.62|1530.82|1548.61|1530.81|6
1651476320000|2022-05-02 07:25:20|1548.62|1530.82|1548.64|1530.84|1548.68|1530.88|1548.62|1530.82|9
1651476330000|2022-05-02 07:25:30|1548.68|1530.88|1548.73|1530.93|1548.79|1530.99|1548.51|1530.71|9
1651476340000|2022-05-02 07:25:40|1548.72|1530.92|1548.65|1530.85|1548.73|1530.93|1548.62|1530.82|6
1651476350000|2022-05-02 07:25:50|1548.62|1530.82|1548.64|1530.84|1548.67|1530.87|1548.62|1530.82|14
1651476360000|2022-05-02 07:26:00|1548.67|1530.87|1548.62|1530.82|1548.67|1530.87|1548.62|1530.82|10
1651476370000|2022-05-02 07:26:10|1548.65|1530.85|1548.62|1530.82|1548.72|1530.92|1548.62|1530.82|8
1651476380000|2022-05-02 07:26:20|1548.65|1530.85|1548.76|1530.96|1548.77|1530.97|1548.65|1530.85|8
1651476390000|2022-05-02 07:26:30|1548.74|1530.94|1549.02|1531.22|1549.02|1531.22|1548.5|1530.7|13
1651476400000|2022-05-02 07:26:40|1549.11|1531.31|1549.13|1531.33|1549.2|1531.4|1549|1531.2|10
1651476410000|2022-05-02 07:26:50|1548.99|1531.19|1549.56|1531.76|1549.56|1531.76|1548.82|1531.02|14
1651476420000|2022-05-02 07:27:00|1549.6|1531.8|1549.6|1531.8|1549.6|1531.8|1549.54|1531.74|3
1651476430000|2022-05-02 07:27:10|1549.44|1531.64|1549.55|1531.75|1549.55|1531.75|1549.44|1531.64|2
1651476450000|2022-05-02 07:27:30|1549.42|1531.62|1549.4|1531.6|1549.55|1531.75|1549.4|1531.6|3
1651476460000|2022-05-02 07:27:40|1549.44|1531.64|1549.39|1531.59|1549.44|1531.64|1549.39|1531.59|2
1651476470000|2022-05-02 07:27:50|1549.37|1531.57|1549.44|1531.64|1549.44|1531.64|1549.37|1531.57|5
1651476480000|2022-05-02 07:28:00|1549.35|1531.55|1548.62|1530.82|1549.35|1531.55|1548.62|1530.82|6
1651476490000|2022-05-02 07:28:10|1548.7|1530.9|1547.73|1529.93|1548.7|1530.9|1547.7|1529.9|10
1651476500000|2022-05-02 07:28:20|1547.78|1529.98|1547.61|1529.81|1547.8|1530|1547.59|1529.79|8
1651476510000|2022-05-02 07:28:30|1547.67|1529.87|1548.03|1530.23|1548.03|1530.23|1547.58|1529.78|16
1651476520000|2022-05-02 07:28:40|1547.76|1529.96|1548.08|1530.28|1548.08|1530.28|1547.76|1529.96|5
1651476530000|2022-05-02 07:28:50|1547.84|1530.04|1548.27|1530.47|1548.27|1530.47|1547.84|1530.04|19
1651476540000|2022-05-02 07:29:00|1548.13|1530.33|1548.54|1530.74|1548.54|1530.74|1548.06|1530.26|19
1651476550000|2022-05-02 07:29:10|1548.5|1530.7|1548.5|1530.7|1548.54|1530.74|1548.5|1530.7|3
1651476560000|2022-05-02 07:29:20|1548.54|1530.74|1548.55|1530.75|1548.57|1530.77|1548.53|1530.73|4
1651476570000|2022-05-02 07:29:30|1548.51|1530.71|1548.57|1530.77|1548.57|1530.77|1548.51|1530.71|3
1651476590000|2022-05-02 07:29:50|1548.51|1530.71|1548.46|1530.66|1548.56|1530.76|1548.4|1530.6|9
1651476600000|2022-05-02 07:30:00|1548.51|1530.71|1548.48|1530.68|1548.54|1530.74|1548.47|1530.67|6
1651476610000|2022-05-02 07:30:10|1548.15|1530.35|1548.15|1530.35|1548.48|1530.68|1548.15|1530.35|3
1651476620000|2022-05-02 07:30:20|1548.33|1530.53|1547.69|1529.89|1548.33|1530.53|1547.66|1529.86|12
1651476630000|2022-05-02 07:30:30|1547.7|1529.9|1546.65|1528.85|1547.7|1529.9|1546.65|1528.85|23
1651476640000|2022-05-02 07:30:40|1546.7|1528.9|1546.88|1529.08|1546.93|1529.13|1546.7|1528.9|15
1651476650000|2022-05-02 07:30:50|1546.75|1528.95|1546.68|1528.88|1546.75|1528.95|1546.68|1528.88|4
1651476660000|2022-05-02 07:31:00|1546.66|1528.86|1546.66|1528.86|1546.7|1528.9|1546.66|1528.86|3
1651476670000|2022-05-02 07:31:10|1546.68|1528.88|1545.9|1528.1|1546.68|1528.88|1545.9|1528.1|11
1651476680000|2022-05-02 07:31:20|1545.95|1528.15|1545.85|1528.05|1546.01|1528.21|1545.8|1528|8
1651476690000|2022-05-02 07:31:30|1546.01|1528.21|1545.97|1528.17|1546.07|1528.27|1545.97|1528.17|6
1651476700000|2022-05-02 07:31:40|1545.92|1528.12|1545.78|1527.98|1545.92|1528.12|1545.78|1527.98|4
1651476710000|2022-05-02 07:31:50|1545.75|1527.95|1545.92|1528.12|1545.92|1528.12|1545.75|1527.95|4
1651476720000|2022-05-02 07:32:00|1545.97|1528.17|1546.07|1528.27|1546.11|1528.31|1545.7|1527.9|7
1651476730000|2022-05-02 07:32:10|1546.02|1528.22|1546.84|1529.04|1546.93|1529.13|1546.02|1528.22|16
1651476740000|2022-05-02 07:32:20|1546.97|1529.17|1547.47|1529.67|1547.52|1529.72|1546.89|1529.09|14
1651476750000|2022-05-02 07:32:30|1547.46|1529.66|1547.73|1529.93|1547.73|1529.93|1547.46|1529.66|4
1651476760000|2022-05-02 07:32:40|1547.74|1529.94|1547.68|1529.88|1547.75|1529.95|1547.55|1529.75|10
1651476770000|2022-05-02 07:32:50|1547.7|1529.9|1547.13|1529.33|1547.7|1529.9|1547.13|1529.33|6
1651476780000|2022-05-02 07:33:00|1547.09|1529.29|1546.89|1529.09|1547.09|1529.29|1546.7|1528.9|15
1651476790000|2022-05-02 07:33:10|1546.9|1529.1|1547.47|1529.67|1547.47|1529.67|1546.75|1528.95|16
1651476800000|2022-05-02 07:33:20|1547.55|1529.75|1547.87|1530.07|1547.87|1530.07|1547.55|1529.75|10
1651476810000|2022-05-02 07:33:30|1547.88|1530.08|1547.92|1530.12|1548|1530.2|1547.88|1530.08|8
1651476820000|2022-05-02 07:33:40|1547.94|1530.14|1547.91|1530.11|1548.05|1530.25|1547.91|1530.11|12
1651476830000|2022-05-02 07:33:50|1547.87|1530.07|1547.86|1530.06|1547.88|1530.08|1547.82|1530.02|8
1651476840000|2022-05-02 07:34:00|1547.84|1530.04|1547.67|1529.87|1547.84|1530.04|1547.67|1529.87|7
1651476850000|2022-05-02 07:34:10|1547.65|1529.85|1547.6|1529.8|1547.69|1529.89|1547.6|1529.8|6
1651476860000|2022-05-02 07:34:20|1547.65|1529.85|1547.64|1529.84|1547.65|1529.85|1547.64|1529.84|2
1651476870000|2022-05-02 07:34:30|1547.63|1529.83|1546.72|1528.92|1547.63|1529.83|1546.7|1528.9|14
1651476880000|2022-05-02 07:34:40|1546.71|1528.91|1546.69|1528.89|1546.72|1528.92|1546.65|1528.85|6
1651476890000|2022-05-02 07:34:50|1546.71|1528.91|1546.74|1528.94|1546.75|1528.95|1546.71|1528.91|8
1651476900000|2022-05-02 07:35:00|1546.71|1528.91|1546.72|1528.92|1546.74|1528.94|1546.6|1528.8|9
1651476910000|2022-05-02 07:35:10|1546.71|1528.91|1546.69|1528.89|1546.71|1528.91|1546.69|1528.89|5
1651476920000|2022-05-02 07:35:20|1546.7|1528.9|1546.21|1528.41|1546.73|1528.93|1546.06|1528.26|11
1651476930000|2022-05-02 07:35:30|1546.26|1528.46|1546.7|1528.9|1546.85|1529.05|1546.26|1528.46|17
1651476940000|2022-05-02 07:35:40|1546.71|1528.91|1546.57|1528.77|1546.76|1528.96|1546.57|1528.77|12
1651476950000|2022-05-02 07:35:50|1546.55|1528.75|1547.32|1529.52|1547.32|1529.52|1546.54|1528.74|9
1651476960000|2022-05-02 07:36:00|1547.35|1529.55|1547.77|1529.97|1547.82|1530.02|1547.34|1529.54|19
1651476970000|2022-05-02 07:36:10|1547.64|1529.84|1547.82|1530.02|1547.82|1530.02|1547.6|1529.8|9
1651476980000|2022-05-02 07:36:20|1547.73|1529.93|1547.77|1529.97|1547.84|1530.04|1547.73|1529.93|14
1651476990000|2022-05-02 07:36:30|1547.78|1529.98|1547.81|1530.01|1547.82|1530.02|1547.78|1529.98|9
1651477000000|2022-05-02 07:36:40|1547.82|1530.02|1547.84|1530.04|1547.84|1530.04|1547.67|1529.87|8
1651477010000|2022-05-02 07:36:50|1547.81|1530.01|1547.6|1529.8|1547.84|1530.04|1547.53|1529.73|14
1651477020000|2022-05-02 07:37:00|1547.61|1529.81|1547.57|1529.77|1547.63|1529.83|1547.47|1529.67|12
1651477030000|2022-05-02 07:37:10|1547.54|1529.74|1547.59|1529.79|1547.59|1529.79|1547.52|1529.72|5
1651477040000|2022-05-02 07:37:20|1547.61|1529.81|1547.5|1529.7|1547.64|1529.84|1547.5|1529.7|7
1651477050000|2022-05-02 07:37:30|1547.49|1529.69|1547.62|1529.82|1547.63|1529.83|1547.43|1529.63|15
1651477060000|2022-05-02 07:37:40|1547.6|1529.8|1547.63|1529.83|1547.65|1529.85|1547.6|1529.8|6
1651477070000|2022-05-02 07:37:50|1547.64|1529.84|1547.63|1529.83|1547.68|1529.88|1547.59|1529.79|11
1651477080000|2022-05-02 07:38:00|1547.57|1529.77|1547.8|1530|1547.8|1530|1547.57|1529.77|10
1651477090000|2022-05-02 07:38:10|1547.81|1530.01|1547.8|1530|1547.81|1530.01|1547.67|1529.87|15
1651477100000|2022-05-02 07:38:20|1547.79|1529.99|1547.77|1529.97|1547.8|1530|1547.67|1529.87|11
1651477110000|2022-05-02 07:38:30|1547.78|1529.98|1547.77|1529.97|1547.78|1529.98|1547.77|1529.97|2
1651477120000|2022-05-02 07:38:40|1547.78|1529.98|1547.76|1529.96|1547.8|1530|1547.76|1529.96|4
1651477130000|2022-05-02 07:38:50|1547.77|1529.97|1547.76|1529.96|1547.77|1529.97|1547.76|1529.96|2
1651477140000|2022-05-02 07:39:00|1547.77|1529.97|1547.76|1529.96|1547.77|1529.97|1547.65|1529.85|4
1651477150000|2022-05-02 07:39:10|1547.77|1529.97|1547.77|1529.97|1547.77|1529.97|1547.77|1529.97|1
1651477160000|2022-05-02 07:39:20|1547.67|1529.87|1547.77|1529.97|1547.77|1529.97|1547.67|1529.87|2
1651477170000|2022-05-02 07:39:30|1547.76|1529.96|1547.37|1529.57|1547.77|1529.97|1547.27|1529.47|8
1651477180000|2022-05-02 07:39:40|1547.32|1529.52|1547.9|1530.1|1547.9|1530.1|1547.25|1529.45|12
1651477190000|2022-05-02 07:39:50|1547.79|1529.99|1547.9|1530.1|1547.9|1530.1|1547.79|1529.99|2
1651477200000|2022-05-02 07:40:00|1548.13|1530.33|1548.07|1530.27|1548.2|1530.4|1547.93|1530.13|7
1651477210000|2022-05-02 07:40:10|1548.1|1530.3|1547.96|1530.16|1548.13|1530.33|1547.96|1530.16|12
1651477220000|2022-05-02 07:40:20|1547.98|1530.18|1547.97|1530.17|1547.99|1530.19|1547.96|1530.16|12
1651477230000|2022-05-02 07:40:30|1547.99|1530.19|1547.69|1529.89|1547.99|1530.19|1547.69|1529.89|15
1651477240000|2022-05-02 07:40:40|1547.67|1529.87|1547.72|1529.92|1547.72|1529.92|1547.64|1529.84|16
1651477250000|2022-05-02 07:40:50|1547.65|1529.85|1547.62|1529.82|1547.65|1529.85|1547.59|1529.79|12
1651477260000|2022-05-02 07:41:00|1547.63|1529.83|1547.11|1529.31|1547.63|1529.83|1547.11|1529.31|10
1651477270000|2022-05-02 07:41:10|1546.78|1528.98|1547.11|1529.31|1547.11|1529.31|1546.78|1528.98|6
1651477280000|2022-05-02 07:41:20|1547.09|1529.29|1547.41|1529.61|1547.44|1529.64|1547.09|1529.29|10
1651477290000|2022-05-02 07:41:30|1547.45|1529.65|1547.79|1529.99|1547.79|1529.99|1547.44|1529.64|11
1651477300000|2022-05-02 07:41:40|1547.8|1530|1547.71|1529.91|1547.81|1530.01|1547.7|1529.9|12
1651477310000|2022-05-02 07:41:50|1547.74|1529.94|1547.56|1529.76|1547.74|1529.94|1547.51|1529.71|9
1651477320000|2022-05-02 07:42:00|1547.6|1529.8|1547.84|1530.04|1547.84|1530.04|1547.6|1529.8|7
1651477330000|2022-05-02 07:42:10|1547.88|1530.08|1548.23|1530.43|1548.23|1530.43|1547.88|1530.08|2
1651477350000|2022-05-02 07:42:30|1548.38|1530.58|1548.38|1530.58|1548.38|1530.58|1548.38|1530.58|1
1651477360000|2022-05-02 07:42:40|1548.54|1530.74|1548.65|1530.85|1548.65|1530.85|1548.54|1530.74|2
1651477370000|2022-05-02 07:42:50|1548.53|1530.73|1548.53|1530.73|1548.53|1530.73|1548.53|1530.73|1
1651477380000|2022-05-02 07:43:00|1548.6|1530.8|1548.97|1531.17|1548.97|1531.17|1548.58|1530.78|9
1651477390000|2022-05-02 07:43:10|1548.9|1531.1|1549.9|1532.1|1549.95|1532.15|1548.8|1531|13
1651477400000|2022-05-02 07:43:20|1550.17|1532.37|1549.88|1532.08|1550.17|1532.37|1549.88|1532.08|3
1651477410000|2022-05-02 07:43:30|1549.9|1532.1|1550.78|1532.98|1550.78|1532.98|1549.9|1532.1|6
1651477420000|2022-05-02 07:43:40|1550.8|1533|1550.65|1532.85|1550.85|1533.05|1550.63|1532.83|5
1651477430000|2022-05-02 07:43:50|1550.5|1532.7|1549.64|1531.84|1550.5|1532.7|1549.63|1531.83|16
1651477440000|2022-05-02 07:44:00|1549.65|1531.85|1550.38|1532.58|1550.57|1532.77|1549.65|1531.85|11
1651477450000|2022-05-02 07:44:10|1550.57|1532.77|1552.53|1534.73|1552.74|1534.94|1550.38|1532.58|28
1651477460000|2022-05-02 07:44:20|1552.34|1534.54|1552.35|1534.55|1552.35|1534.55|1552.28|1534.48|5
1651477470000|2022-05-02 07:44:30|1552.95|1535.15|1552.81|1535.01|1552.95|1535.15|1552.5|1534.7|4
1651477480000|2022-05-02 07:44:40|1553.12|1535.32|1553.68|1535.88|1553.68|1535.88|1552.8|1535|7
1651477490000|2022-05-02 07:44:50|1553.75|1535.95|1554.4|1536.6|1554.4|1536.6|1553.42|1535.62|11
1651477500000|2022-05-02 07:45:00|1554.39|1536.59|1553.75|1535.95|1554.4|1536.6|1553.6|1535.8|8
1651477510000|2022-05-02 07:45:10|1553.51|1535.71|1553.63|1535.83|1553.77|1535.97|1553.51|1535.71|7
1651477520000|2022-05-02 07:45:20|1553.65|1535.85|1552.65|1534.85|1553.65|1535.85|1552.65|1534.85|5
1651477530000|2022-05-02 07:45:30|1552.7|1534.9|1552.7|1534.9|1552.77|1534.97|1552.7|1534.9|4
1651477540000|2022-05-02 07:45:40|1552.55|1534.75|1552.48|1534.68|1552.55|1534.75|1552.39|1534.59|8
1651477550000|2022-05-02 07:45:50|1552.5|1534.7|1552.38|1534.58|1552.5|1534.7|1552.38|1534.58|8
1651477560000|2022-05-02 07:46:00|1552.44|1534.64|1552.75|1534.95|1552.76|1534.96|1551.8|1534|25
1651477570000|2022-05-02 07:46:10|1552.74|1534.94|1552.77|1534.97|1552.82|1535.02|1552.63|1534.83|16
1651477580000|2022-05-02 07:46:20|1552.78|1534.98|1552.75|1534.95|1552.81|1535.01|1552.71|1534.91|8
1651477590000|2022-05-02 07:46:30|1552.71|1534.91|1552.79|1534.99|1552.84|1535.04|1552.71|1534.91|6
1651477600000|2022-05-02 07:46:40|1552.75|1534.95|1552.63|1534.83|1552.78|1534.98|1552.63|1534.83|8
1651477610000|2022-05-02 07:46:50|1552.65|1534.85|1552.62|1534.82|1552.65|1534.85|1552.62|1534.82|7
1651477620000|2022-05-02 07:47:00|1552.63|1534.83|1552.32|1534.52|1552.65|1534.85|1552.32|1534.52|9
1651477630000|2022-05-02 07:47:10|1552.4|1534.6|1552.4|1534.6|1552.47|1534.67|1552.4|1534.6|3
1651477650000|2022-05-02 07:47:30|1552.5|1534.7|1551.53|1533.73|1552.5|1534.7|1551.53|1533.73|7
1651477660000|2022-05-02 07:47:40|1551.56|1533.76|1551.43|1533.63|1551.56|1533.76|1551.43|1533.63|9
1651477670000|2022-05-02 07:47:50|1551.53|1533.73|1551.53|1533.73|1551.53|1533.73|1551.53|1533.73|1
1651477680000|2022-05-02 07:48:00|1551.57|1533.77|1551.55|1533.75|1551.57|1533.77|1551.55|1533.75|2
1651477690000|2022-05-02 07:48:10|1551.53|1533.73|1551.5|1533.7|1551.53|1533.73|1551.5|1533.7|2
1651477700000|2022-05-02 07:48:20|1551.64|1533.84|1551.94|1534.14|1551.94|1534.14|1551.64|1533.84|2
1651477710000|2022-05-02 07:48:30|1551.96|1534.16|1552.04|1534.24|1552.04|1534.24|1551.96|1534.16|2
1651477720000|2022-05-02 07:48:40|1552.02|1534.22|1551.81|1534.01|1552.02|1534.22|1551.81|1534.01|3
1651477730000|2022-05-02 07:48:50|1551.69|1533.89|1551.69|1533.89|1551.72|1533.92|1551.69|1533.89|5
1651477740000|2022-05-02 07:49:00|1551.72|1533.92|1551.72|1533.92|1551.72|1533.92|1551.72|1533.92|1
1651477750000|2022-05-02 07:49:10|1551.69|1533.89|1551.69|1533.89|1551.69|1533.89|1551.69|1533.89|1
1651477760000|2022-05-02 07:49:20|1551.68|1533.88|1551.68|1533.88|1551.69|1533.89|1551.68|1533.88|3
1651477770000|2022-05-02 07:49:30|1551.7|1533.9|1551.55|1533.75|1551.7|1533.9|1551.55|1533.75|3
1651477780000|2022-05-02 07:49:40|1551.7|1533.9|1551.68|1533.88|1551.72|1533.92|1551.6|1533.8|5
1651477790000|2022-05-02 07:49:50|1551.66|1533.86|1551.52|1533.72|1551.72|1533.92|1551.52|1533.72|8
1651477800000|2022-05-02 07:50:00|1551.55|1533.75|1551|1533.2|1551.55|1533.75|1551|1533.2|14
1651477810000|2022-05-02 07:50:10|1550.97|1533.17|1550.95|1533.15|1551.3|1533.5|1550.81|1533.01|26
1651477820000|2022-05-02 07:50:20|1550.96|1533.16|1550.77|1532.97|1550.96|1533.16|1550.72|1532.92|8
1651477830000|2022-05-02 07:50:30|1550.6|1532.8|1550.73|1532.93|1550.79|1532.99|1550.6|1532.8|11
1651477840000|2022-05-02 07:50:40|1550.75|1532.95|1550.5|1532.7|1550.76|1532.96|1550.42|1532.62|14
1651477850000|2022-05-02 07:50:50|1550.53|1532.73|1550.86|1533.06|1550.86|1533.06|1550.51|1532.71|7
1651477860000|2022-05-02 07:51:00|1550.91|1533.11|1551.02|1533.22|1551.03|1533.23|1550.91|1533.11|5
1651477870000|2022-05-02 07:51:10|1550.81|1533.01|1550.95|1533.15|1550.98|1533.18|1550.78|1532.98|5
1651477880000|2022-05-02 07:51:20|1550.64|1532.84|1550.95|1533.15|1550.95|1533.15|1550.64|1532.84|3
1651477890000|2022-05-02 07:51:30|1550.97|1533.17|1551.23|1533.43|1551.25|1533.45|1550.96|1533.16|20
1651477900000|2022-05-02 07:51:40|1551.2|1533.4|1551.83|1534.03|1551.86|1534.06|1551.15|1533.35|17
1651477910000|2022-05-02 07:51:50|1551.86|1534.06|1552.2|1534.4|1552.25|1534.45|1551.86|1534.06|22
1651477920000|2022-05-02 07:52:00|1552.14|1534.34|1552.39|1534.59|1552.45|1534.65|1552.14|1534.34|16
1651477930000|2022-05-02 07:52:10|1552.67|1534.87|1552.91|1535.11|1552.93|1535.13|1552.67|1534.87|16
1651477940000|2022-05-02 07:52:20|1552.89|1535.09|1552.67|1534.87|1552.89|1535.09|1552.63|1534.83|8
1651477950000|2022-05-02 07:52:30|1552.66|1534.86|1552.76|1534.96|1552.82|1535.02|1552.66|1534.86|11
1651477960000|2022-05-02 07:52:40|1552.65|1534.85|1552.81|1535.01|1552.81|1535.01|1552.65|1534.85|5
1651477970000|2022-05-02 07:52:50|1552.8|1535|1552.75|1534.95|1552.89|1535.09|1552.65|1534.85|7
1651477980000|2022-05-02 07:53:00|1552.84|1535.04|1553.06|1535.26|1553.15|1535.35|1552.84|1535.04|17
1651477990000|2022-05-02 07:53:10|1553.07|1535.27|1553.05|1535.25|1553.09|1535.29|1552.98|1535.18|16
1651478000000|2022-05-02 07:53:20|1553.02|1535.22|1552.98|1535.18|1553.1|1535.3|1552.97|1535.17|11
1651478010000|2022-05-02 07:53:30|1552.93|1535.13|1553.1|1535.3|1553.11|1535.31|1552.8|1535|11
1651478020000|2022-05-02 07:53:40|1553.02|1535.22|1552.8|1535|1553.02|1535.22|1552.8|1535|8
1651478030000|2022-05-02 07:53:50|1552.81|1535.01|1553.01|1535.21|1553.01|1535.21|1552.68|1534.88|8
1651478040000|2022-05-02 07:54:00|1552.9|1535.1|1552.65|1534.85|1552.9|1535.1|1552.65|1534.85|6
1651478050000|2022-05-02 07:54:10|1552.69|1534.89|1551.97|1534.17|1552.69|1534.89|1551.97|1534.17|9
1651478060000|2022-05-02 07:54:20|1551.94|1534.14|1551.67|1533.87|1551.94|1534.14|1551.67|1533.87|12
1651478070000|2022-05-02 07:54:30|1551.77|1533.97|1551.75|1533.95|1551.77|1533.97|1551.75|1533.95|2
1651478080000|2022-05-02 07:54:40|1551.72|1533.92|1551.72|1533.92|1551.84|1534.04|1551.72|1533.92|7
1651478090000|2022-05-02 07:54:50|1551.71|1533.91|1551.66|1533.86|1551.71|1533.91|1551.63|1533.83|6
1651478100000|2022-05-02 07:55:00|1551.69|1533.89|1551.69|1533.89|1551.69|1533.89|1551.65|1533.85|8
1651478110000|2022-05-02 07:55:10|1551.68|1533.88|1551.89|1534.09|1551.91|1534.11|1551.68|1533.88|16
1651478120000|2022-05-02 07:55:20|1551.93|1534.13|1551.92|1534.12|1551.93|1534.13|1551.92|1534.12|2
1651478130000|2022-05-02 07:55:30|1551.74|1533.94|1551.69|1533.89|1551.75|1533.95|1551.67|1533.87|10
1651478140000|2022-05-02 07:55:40|1551.68|1533.88|1551.4|1533.6|1551.7|1533.9|1551.38|1533.58|8
1651478150000|2022-05-02 07:55:50|1551.64|1533.84|1550.86|1533.06|1551.64|1533.84|1550.86|1533.06|10
1651478160000|2022-05-02 07:56:00|1550.81|1533.01|1550.79|1532.99|1550.82|1533.02|1550.79|1532.99|3
1651478170000|2022-05-02 07:56:10|1550.83|1533.03|1550.75|1532.95|1550.95|1533.15|1550.75|1532.95|7
1651478180000|2022-05-02 07:56:20|1550.9|1533.1|1550.95|1533.15|1551.01|1533.21|1550.86|1533.06|21
1651478190000|2022-05-02 07:56:30|1550.91|1533.11|1550.73|1532.93|1550.91|1533.11|1550.72|1532.92|18
1651478200000|2022-05-02 07:56:40|1550.79|1532.99|1549.89|1532.09|1550.79|1532.99|1549.89|1532.09|20
1651478210000|2022-05-02 07:56:50|1549.98|1532.18|1549.59|1531.79|1549.98|1532.18|1549.59|1531.79|8
1651478220000|2022-05-02 07:57:00|1549.45|1531.65|1549.28|1531.48|1549.45|1531.65|1549.09|1531.29|10
1651478230000|2022-05-02 07:57:10|1549.26|1531.46|1549.6|1531.8|1549.62|1531.82|1549.26|1531.46|4
1651478240000|2022-05-02 07:57:20|1549.59|1531.79|1549.27|1531.47|1549.59|1531.79|1549.19|1531.39|13
1651478250000|2022-05-02 07:57:30|1549.34|1531.54|1549.09|1531.29|1549.34|1531.54|1548.7|1530.9|7
1651478260000|2022-05-02 07:57:40|1548.87|1531.07|1547.83|1530.03|1548.87|1531.07|1547.69|1529.89|23
1651478270000|2022-05-02 07:57:50|1547.82|1530.02|1547.04|1529.24|1547.82|1530.02|1547.04|1529.24|12
1651478280000|2022-05-02 07:58:00|1547|1529.2|1543.8|1526|1547|1529.2|1543.8|1526|30
1651478290000|2022-05-02 07:58:10|1544.25|1526.45|1545.01|1527.21|1545.01|1527.21|1544.05|1526.25|10
1651478300000|2022-05-02 07:58:20|1545.06|1527.26|1545.74|1527.94|1546.01|1528.21|1545.06|1527.26|12
1651478310000|2022-05-02 07:58:30|1545.46|1527.66|1544.8|1527|1545.46|1527.66|1544.8|1527|6
1651478320000|2022-05-02 07:58:40|1544.4|1526.6|1543.4|1525.6|1544.4|1526.6|1543.4|1525.6|5
1651478330000|2022-05-02 07:58:50|1543.25|1525.45|1542.9|1525.1|1543.25|1525.45|1542.9|1525.1|2
1651478340000|2022-05-02 07:59:00|1543.18|1525.38|1543.15|1525.35|1543.18|1525.38|1543.15|1525.35|2
1651478350000|2022-05-02 07:59:10|1542.95|1525.15|1541.4|1523.6|1542.95|1525.15|1541.4|1523.6|5
1651478360000|2022-05-02 07:59:20|1540.4|1522.6|1540.05|1522.25|1540.4|1522.6|1540.05|1522.25|3
1651478370000|2022-05-02 07:59:30|1540.24|1522.44|1540.99|1523.19|1541.12|1523.32|1540.15|1522.35|7
1651478380000|2022-05-02 07:59:40|1540.93|1523.13|1542.74|1524.94|1542.97|1525.17|1540.93|1523.13|29
1651478390000|2022-05-02 07:59:50|1542.82|1525.02|1542.74|1524.94|1542.94|1525.14|1542.74|1524.94|9
1651478400000|2022-05-02 08:00:00|1542.85|1525.05|1542.9|1525.1|1542.99|1525.19|1542.85|1525.05|6
1651478410000|2022-05-02 08:00:10|1542.7|1524.9|1542.74|1524.94|1542.74|1524.94|1542.7|1524.9|2
1651478420000|2022-05-02 08:00:20|1542.72|1524.92|1541.5|1523.7|1542.72|1524.92|1541.5|1523.7|14
1651478430000|2022-05-02 08:00:30|1541.6|1523.8|1542.4|1524.6|1542.4|1524.6|1541.5|1523.7|9
1651478440000|2022-05-02 08:00:40|1542.15|1524.35|1541.4|1523.6|1542.15|1524.35|1540.05|1522.25|23
1651478450000|2022-05-02 08:00:50|1541.7|1523.9|1541.53|1523.73|1541.7|1523.9|1541.48|1523.68|9
1651478460000|2022-05-02 08:01:00|1541.57|1523.77|1541.4|1523.6|1541.62|1523.82|1540.91|1523.11|16
1651478470000|2022-05-02 08:01:10|1541.72|1523.92|1541.57|1523.77|1541.72|1523.92|1541.54|1523.74|4
1651478480000|2022-05-02 08:01:20|1541.58|1523.78|1540.76|1522.96|1541.58|1523.78|1540.76|1522.96|19
1651478490000|2022-05-02 08:01:30|1540.75|1522.95|1541.49|1523.69|1541.6|1523.8|1540.75|1522.95|12
1651478500000|2022-05-02 08:01:40|1541.5|1523.7|1540.7|1522.9|1541.54|1523.74|1540.7|1522.9|14
1651478510000|2022-05-02 08:01:50|1540.6|1522.8|1541.27|1523.47|1541.27|1523.47|1540.6|1522.8|15
1651478520000|2022-05-02 08:02:00|1541.58|1523.78|1541.55|1523.75|1541.77|1523.97|1541.54|1523.74|14
1651478530000|2022-05-02 08:02:10|1541.56|1523.76|1541.6|1523.8|1541.6|1523.8|1541.56|1523.76|2
1651478540000|2022-05-02 08:02:20|1541.55|1523.75|1540.6|1522.8|1541.55|1523.75|1540.6|1522.8|14
1651478550000|2022-05-02 08:02:30|1540.75|1522.95|1540.62|1522.82|1540.82|1523.02|1540.6|1522.8|10
1651478560000|2022-05-02 08:02:40|1540.71|1522.91|1538.75|1520.95|1540.71|1522.91|1538.75|1520.95|13
1651478570000|2022-05-02 08:02:50|1538.65|1520.85|1538.65|1520.85|1538.65|1520.85|1538.65|1520.85|1
1651478580000|2022-05-02 08:03:00|1538.4|1520.6|1537.95|1520.15|1538.45|1520.65|1537.95|1520.15|6
1651478590000|2022-05-02 08:03:10|1537.88|1520.08|1537.75|1519.95|1537.88|1520.08|1537.4|1519.6|7
1651478600000|2022-05-02 08:03:20|1537.4|1519.6|1538.57|1520.77|1538.57|1520.77|1537.4|1519.6|11
1651478610000|2022-05-02 08:03:30|1538.65|1520.85|1539.63|1521.83|1539.63|1521.83|1538.65|1520.85|14
1651478620000|2022-05-02 08:03:40|1539.81|1522.01|1539.93|1522.13|1540.17|1522.37|1539.81|1522.01|23
1651478630000|2022-05-02 08:03:50|1539.91|1522.11|1540.37|1522.57|1540.56|1522.76|1539.65|1521.85|16
1651478640000|2022-05-02 08:04:00|1540.35|1522.55|1540.65|1522.85|1540.86|1523.06|1540.35|1522.55|7
1651478650000|2022-05-02 08:04:10|1540.7|1522.9|1540.86|1523.06|1540.99|1523.19|1540.7|1522.9|12
1651478660000|2022-05-02 08:04:20|1540.84|1523.04|1540.99|1523.19|1541.29|1523.49|1540.77|1522.97|18
1651478670000|2022-05-02 08:04:30|1540.95|1523.15|1541.08|1523.28|1541.18|1523.38|1540.95|1523.15|7
1651478680000|2022-05-02 08:04:40|1541.12|1523.32|1541.53|1523.73|1541.53|1523.73|1541.12|1523.32|4
1651478690000|2022-05-02 08:04:50|1541.54|1523.74|1541.76|1523.96|1541.76|1523.96|1541.54|1523.74|9
1651478700000|2022-05-02 08:05:00|1541.57|1523.77|1541.57|1523.77|1541.64|1523.84|1541.57|1523.77|9
1651478710000|2022-05-02 08:05:10|1541.58|1523.78|1541.57|1523.77|1541.58|1523.78|1541.57|1523.77|2
1651478730000|2022-05-02 08:05:30|1541.64|1523.84|1541.67|1523.87|1541.67|1523.87|1541.64|1523.84|2
1651478740000|2022-05-02 08:05:40|1541.57|1523.77|1541.55|1523.75|1541.6|1523.8|1541.55|1523.75|3
1651478750000|2022-05-02 08:05:50|1541.51|1523.71|1541.35|1523.55|1541.51|1523.71|1541.25|1523.45|10
1651478760000|2022-05-02 08:06:00|1541.34|1523.54|1540.61|1522.81|1541.34|1523.54|1540.53|1522.73|11
1651478770000|2022-05-02 08:06:10|1540.67|1522.87|1540.9|1523.1|1541.07|1523.27|1540.67|1522.87|10
1651478780000|2022-05-02 08:06:20|1541.5|1523.7|1541.66|1523.86|1541.68|1523.88|1541.47|1523.67|16
1651478790000|2022-05-02 08:06:30|1541.67|1523.87|1541.56|1523.76|1541.72|1523.92|1541.56|1523.76|9
1651478800000|2022-05-02 08:06:40|1541.6|1523.8|1541.6|1523.8|1541.65|1523.85|1541.56|1523.76|8
1651478810000|2022-05-02 08:06:50|1541.59|1523.79|1541.85|1524.05|1542.01|1524.21|1541.58|1523.78|25
1651478820000|2022-05-02 08:07:00|1541.82|1524.02|1541.62|1523.82|1541.84|1524.04|1541.59|1523.79|20
1651478830000|2022-05-02 08:07:10|1541.61|1523.81|1542.2|1524.4|1542.2|1524.4|1541.39|1523.59|21
1651478840000|2022-05-02 08:07:20|1542.22|1524.42|1542.9|1525.1|1542.98|1525.18|1542.22|1524.42|10
1651478850000|2022-05-02 08:07:30|1542.93|1525.13|1542.99|1525.19|1542.99|1525.19|1542.69|1524.89|7
1651478860000|2022-05-02 08:07:40|1543|1525.2|1543.2|1525.4|1543.2|1525.4|1542.56|1524.76|9
1651478870000|2022-05-02 08:07:50|1543.23|1525.43|1543.33|1525.53|1543.36|1525.56|1543.2|1525.4|12
1651478880000|2022-05-02 08:08:00|1543.35|1525.55|1543.4|1525.6|1543.44|1525.64|1543.2|1525.4|11
1651478890000|2022-05-02 08:08:10|1543.32|1525.52|1542.71|1524.91|1543.32|1525.52|1542.67|1524.87|6
1651478900000|2022-05-02 08:08:20|1543.21|1525.41|1543.42|1525.62|1543.42|1525.62|1543.21|1525.41|8
1651478910000|2022-05-02 08:08:30|1543.8|1526|1543.7|1525.9|1543.8|1526|1543.68|1525.88|4
1651478920000|2022-05-02 08:08:40|1543.56|1525.76|1543.6|1525.8|1543.6|1525.8|1543.4|1525.6|7
1651478930000|2022-05-02 08:08:50|1543.85|1526.05|1544.4|1526.6|1544.4|1526.6|1543.7|1525.9|4
1651478940000|2022-05-02 08:09:00|1544.28|1526.48|1544.4|1526.6|1544.4|1526.6|1544.26|1526.46|3
1651478950000|2022-05-02 08:09:10|1544.39|1526.59|1545.42|1527.62|1545.42|1527.62|1544.39|1526.59|10
1651478960000|2022-05-02 08:09:20|1545.44|1527.64|1544.7|1526.9|1545.61|1527.81|1544.42|1526.62|22
1651478970000|2022-05-02 08:09:30|1544.75|1526.95|1544.75|1526.95|1544.77|1526.97|1544.4|1526.6|19
1651478980000|2022-05-02 08:09:40|1544.76|1526.96|1544.71|1526.91|1544.85|1527.05|1544.64|1526.84|11
1651478990000|2022-05-02 08:09:50|1545.09|1527.29|1545.39|1527.59|1545.39|1527.59|1545.09|1527.29|13
1651479000000|2022-05-02 08:10:00|1545.29|1527.49|1544.75|1526.95|1545.29|1527.49|1544.71|1526.91|12
1651479010000|2022-05-02 08:10:10|1544.71|1526.91|1544.82|1527.02|1545.14|1527.34|1544.71|1526.91|14
1651479020000|2022-05-02 08:10:20|1544.78|1526.98|1544.71|1526.91|1544.87|1527.07|1544.62|1526.82|19
1651479030000|2022-05-02 08:10:30|1544.86|1527.06|1544.78|1526.98|1544.95|1527.15|1544.7|1526.9|16
1651479040000|2022-05-02 08:10:40|1544.8|1527|1544.7|1526.9|1544.8|1527|1544.67|1526.87|8
1651479050000|2022-05-02 08:10:50|1544.83|1527.03|1544.61|1526.81|1544.83|1527.03|1544.59|1526.79|16
1651479060000|2022-05-02 08:11:00|1544.63|1526.83|1544.62|1526.82|1544.69|1526.89|1544.6|1526.8|12
1651479070000|2022-05-02 08:11:10|1544.61|1526.81|1544.61|1526.81|1544.65|1526.85|1544.6|1526.8|13
1651479080000|2022-05-02 08:11:20|1544.62|1526.82|1543.96|1526.16|1544.62|1526.82|1543.96|1526.16|11
1651479090000|2022-05-02 08:11:30|1543.91|1526.11|1543.66|1525.86|1543.91|1526.11|1543.65|1525.85|14
1651479100000|2022-05-02 08:11:40|1543.7|1525.9|1545.48|1527.68|1545.48|1527.68|1543.65|1525.85|14
1651479110000|2022-05-02 08:11:50|1545.47|1527.67|1545.48|1527.68|1545.62|1527.82|1545.45|1527.65|11
1651479120000|2022-05-02 08:12:00|1545.46|1527.66|1544.72|1526.92|1545.46|1527.66|1544.69|1526.89|9
1651479130000|2022-05-02 08:12:10|1544.74|1526.94|1545.12|1527.32|1545.12|1527.32|1544.72|1526.92|16
1651479140000|2022-05-02 08:12:20|1545.04|1527.24|1545|1527.2|1545.61|1527.81|1545|1527.2|18
1651479150000|2022-05-02 08:12:30|1544.86|1527.06|1544.75|1526.95|1544.87|1527.07|1544.59|1526.79|13
1651479160000|2022-05-02 08:12:40|1544.52|1526.72|1544.57|1526.77|1544.59|1526.79|1544.52|1526.72|5
1651479170000|2022-05-02 08:12:50|1544.51|1526.71|1544.32|1526.52|1544.52|1526.72|1544.32|1526.52|9
1651479180000|2022-05-02 08:13:00|1544.34|1526.54|1544.61|1526.81|1544.65|1526.85|1544.23|1526.43|15
1651479190000|2022-05-02 08:13:10|1544.6|1526.8|1543.59|1525.79|1544.6|1526.8|1543.59|1525.79|16
1651479200000|2022-05-02 08:13:20|1543.61|1525.81|1543.48|1525.68|1543.64|1525.84|1543.48|1525.68|6
1651479210000|2022-05-02 08:13:30|1542.98|1525.18|1542.76|1524.96|1543.05|1525.25|1542.6|1524.8|18
1651479220000|2022-05-02 08:13:40|1542.75|1524.95|1542.79|1524.99|1542.81|1525.01|1542.5|1524.7|10
1651479230000|2022-05-02 08:13:50|1542.75|1524.95|1542.53|1524.73|1542.82|1525.02|1542.52|1524.72|13
1651479240000|2022-05-02 08:14:00|1542.65|1524.85|1542.68|1524.88|1542.76|1524.96|1542.59|1524.79|14
1651479250000|2022-05-02 08:14:10|1542.69|1524.89|1542.72|1524.92|1542.77|1524.97|1542.69|1524.89|5
1651479260000|2022-05-02 08:14:20|1542.75|1524.95|1542.75|1524.95|1542.75|1524.95|1542.7|1524.9|3
1651479270000|2022-05-02 08:14:30|1542.71|1524.91|1542.68|1524.88|1542.71|1524.91|1542.68|1524.88|2
1651479280000|2022-05-02 08:14:40|1542.67|1524.87|1542.69|1524.89|1542.76|1524.96|1542.67|1524.87|6
1651479290000|2022-05-02 08:14:50|1542.68|1524.88|1542.52|1524.72|1542.68|1524.88|1542.52|1524.72|13
1651479300000|2022-05-02 08:15:00|1542.54|1524.74|1540.89|1523.09|1542.6|1524.8|1540.86|1523.06|26
1651479310000|2022-05-02 08:15:10|1540.88|1523.08|1542.51|1524.71|1542.55|1524.75|1540.88|1523.08|28
1651479320000|2022-05-02 08:15:20|1542.53|1524.73|1542.5|1524.7|1542.53|1524.73|1542.5|1524.7|8
1651479330000|2022-05-02 08:15:30|1542.51|1524.71|1541.83|1524.03|1542.72|1524.92|1541.76|1523.96|26
1651479340000|2022-05-02 08:15:40|1541.81|1524.01|1541.63|1523.83|1541.81|1524.01|1541.55|1523.75|20
1651479350000|2022-05-02 08:15:50|1541.64|1523.84|1541.58|1523.78|1541.76|1523.96|1541.58|1523.78|9
1651479360000|2022-05-02 08:16:00|1541.61|1523.81|1541.64|1523.84|1541.79|1523.99|1541.61|1523.81|12
1651479370000|2022-05-02 08:16:10|1541.63|1523.83|1541.75|1523.95|1541.81|1524.01|1541.56|1523.76|19
1651479380000|2022-05-02 08:16:20|1541.72|1523.92|1541.67|1523.87|1541.72|1523.92|1541.61|1523.81|14
1651479390000|2022-05-02 08:16:30|1541.61|1523.81|1541.62|1523.82|1541.68|1523.88|1541.57|1523.77|14
1651479400000|2022-05-02 08:16:40|1541.63|1523.83|1540.67|1522.87|1541.63|1523.83|1540.66|1522.86|11
1651479410000|2022-05-02 08:16:50|1540.71|1522.91|1540.61|1522.81|1541.01|1523.21|1540.6|1522.8|11
1651479420000|2022-05-02 08:17:00|1540.65|1522.85|1541.07|1523.27|1541.07|1523.27|1540.61|1522.81|8
1651479430000|2022-05-02 08:17:10|1541.11|1523.31|1540.91|1523.11|1541.11|1523.31|1540.83|1523.03|8
1651479440000|2022-05-02 08:17:20|1540.92|1523.12|1541.08|1523.28|1541.08|1523.28|1540.92|1523.12|2
1651479450000|2022-05-02 08:17:30|1540.98|1523.18|1541.21|1523.41|1541.25|1523.45|1540.98|1523.18|12
1651479460000|2022-05-02 08:17:40|1541.22|1523.42|1541.65|1523.85|1541.67|1523.87|1541.22|1523.42|7
1651479470000|2022-05-02 08:17:50|1541.64|1523.84|1541.55|1523.75|1541.64|1523.84|1541.55|1523.75|2
1651479480000|2022-05-02 08:18:00|1541.64|1523.84|1541.86|1524.06|1542.16|1524.36|1541.64|1523.84|13
1651479490000|2022-05-02 08:18:10|1541.84|1524.04|1541.62|1523.82|1541.91|1524.11|1541.61|1523.81|11
1651479500000|2022-05-02 08:18:20|1541.72|1523.92|1541.62|1523.82|1541.72|1523.92|1541.62|1523.82|4
1651479510000|2022-05-02 08:18:30|1541.67|1523.87|1541.65|1523.85|1541.68|1523.88|1541.62|1523.82|7
1651479520000|2022-05-02 08:18:40|1541.66|1523.86|1541.58|1523.78|1541.67|1523.87|1541.45|1523.65|16
1651479530000|2022-05-02 08:18:50|1541.57|1523.77|1541.48|1523.68|1541.58|1523.78|1541.43|1523.63|14
1651479540000|2022-05-02 08:19:00|1541.46|1523.66|1541.03|1523.23|1541.46|1523.66|1540.99|1523.19|12
1651479550000|2022-05-02 08:19:10|1541.02|1523.22|1540.76|1522.96|1541.05|1523.25|1540.76|1522.96|15
1651479560000|2022-05-02 08:19:20|1540.75|1522.95|1541.4|1523.6|1541.4|1523.6|1540.75|1522.95|12
1651479570000|2022-05-02 08:19:30|1541.48|1523.68|1541.6|1523.8|1541.75|1523.95|1541.47|1523.67|14
1651479580000|2022-05-02 08:19:40|1541.54|1523.74|1541.4|1523.6|1541.56|1523.76|1541.4|1523.6|19
1651479590000|2022-05-02 08:19:50|1541.07|1523.27|1540.93|1523.13|1541.07|1523.27|1540.93|1523.13|8
1651479600000|2022-05-02 08:20:00|1540.76|1522.96|1540.91|1523.11|1540.95|1523.15|1540.69|1522.89|13
1651479610000|2022-05-02 08:20:10|1540.69|1522.89|1540.92|1523.12|1540.98|1523.18|1540.69|1522.89|6
1651479620000|2022-05-02 08:20:20|1540.91|1523.11|1540.91|1523.11|1540.93|1523.13|1540.77|1522.97|10
1651479630000|2022-05-02 08:20:30|1540.65|1522.85|1540.91|1523.11|1540.92|1523.12|1540.65|1522.85|6
1651479640000|2022-05-02 08:20:40|1540.75|1522.95|1540.72|1522.92|1540.92|1523.12|1540.72|1522.92|9
1651479650000|2022-05-02 08:20:50|1540.89|1523.09|1540.71|1522.91|1540.89|1523.09|1540.71|1522.91|8
1651479660000|2022-05-02 08:21:00|1540.82|1523.02|1540.87|1523.07|1540.91|1523.11|1540.82|1523.02|7
1651479670000|2022-05-02 08:21:10|1540.74|1522.94|1540.74|1522.94|1540.74|1522.94|1540.74|1522.94|1
1651479680000|2022-05-02 08:21:20|1540.73|1522.93|1540.74|1522.94|1540.74|1522.94|1540.73|1522.93|2
1651479690000|2022-05-02 08:21:30|1540.68|1522.88|1541.15|1523.35|1541.18|1523.38|1540.68|1522.88|9
1651479700000|2022-05-02 08:21:40|1541.24|1523.44|1540.65|1522.85|1541.24|1523.44|1540.65|1522.85|7
1651479710000|2022-05-02 08:21:50|1540.7|1522.9|1539.7|1521.9|1540.7|1522.9|1539.67|1521.87|14
1651479720000|2022-05-02 08:22:00|1539.45|1521.65|1539.43|1521.63|1539.45|1521.65|1538.64|1520.84|19
1651479730000|2022-05-02 08:22:10|1539.48|1521.68|1538.68|1520.88|1539.57|1521.77|1538.62|1520.82|17
1651479740000|2022-05-02 08:22:20|1538.64|1520.84|1537.93|1520.13|1538.64|1520.84|1537.93|1520.13|12
1651479750000|2022-05-02 08:22:30|1537.89|1520.09|1537.2|1519.4|1537.89|1520.09|1537.2|1519.4|15
1651479760000|2022-05-02 08:22:40|1537.25|1519.45|1537.76|1519.96|1537.8|1520|1537.25|1519.45|17
1651479770000|2022-05-02 08:22:50|1537.79|1519.99|1537.85|1520.05|1538.2|1520.4|1537.77|1519.97|16
1651479780000|2022-05-02 08:23:00|1537.84|1520.04|1537.81|1520.01|1537.84|1520.04|1537.7|1519.9|3
1651479790000|2022-05-02 08:23:10|1537.76|1519.96|1537.84|1520.04|1537.88|1520.08|1537.7|1519.9|14
1651479800000|2022-05-02 08:23:20|1537.83|1520.03|1537.82|1520.02|1537.84|1520.04|1537.78|1519.98|12
1651479810000|2022-05-02 08:23:30|1537.8|1520|1537.8|1520|1537.8|1520|1537.8|1520|1
1651479820000|2022-05-02 08:23:40|1537.7|1519.9|1537.41|1519.61|1537.8|1520|1537.32|1519.52|12
1651479830000|2022-05-02 08:23:50|1537.39|1519.59|1537.84|1520.04|1537.85|1520.05|1537.39|1519.59|11
1651479840000|2022-05-02 08:24:00|1537.85|1520.05|1538.12|1520.32|1538.35|1520.55|1537.85|1520.05|18
1651479850000|2022-05-02 08:24:10|1537.94|1520.14|1537.85|1520.05|1538.23|1520.43|1537.85|1520.05|15
1651479860000|2022-05-02 08:24:20|1538.06|1520.26|1538.55|1520.75|1538.62|1520.82|1537.93|1520.13|16
1651479870000|2022-05-02 08:24:30|1538.4|1520.6|1537.86|1520.06|1538.4|1520.6|1537.71|1519.91|14
1651479880000|2022-05-02 08:24:40|1537.63|1519.83|1537.73|1519.93|1537.8|1520|1537.63|1519.83|12
1651479890000|2022-05-02 08:24:50|1537.8|1520|1537.83|1520.03|1537.83|1520.03|1537.58|1519.78|10
1651479900000|2022-05-02 08:25:00|1537.85|1520.05|1538.28|1520.48|1538.31|1520.51|1537.85|1520.05|19
1651479910000|2022-05-02 08:25:10|1538.27|1520.47|1538.4|1520.6|1538.4|1520.6|1538.24|1520.44|6
1651479920000|2022-05-02 08:25:20|1538.28|1520.48|1538.25|1520.45|1538.4|1520.6|1538.19|1520.39|12
1651479930000|2022-05-02 08:25:30|1538.4|1520.6|1538.25|1520.45|1538.4|1520.6|1538.25|1520.45|5
1651479940000|2022-05-02 08:25:40|1538.27|1520.47|1537.7|1519.9|1538.39|1520.59|1537.7|1519.9|17
1651479960000|2022-05-02 08:26:00|1537.6|1519.8|1537.67|1519.87|1537.7|1519.9|1537.6|1519.8|12
1651479970000|2022-05-02 08:26:10|1537.68|1519.88|1537.82|1520.02|1537.91|1520.11|1537.67|1519.87|18
1651479980000|2022-05-02 08:26:20|1537.81|1520.01|1537.74|1519.94|1537.81|1520.01|1537.74|1519.94|3
1651479990000|2022-05-02 08:26:30|1537.75|1519.95|1537.74|1519.94|1537.75|1519.95|1537.54|1519.74|6
1651480000000|2022-05-02 08:26:40|1537.73|1519.93|1537.73|1519.93|1537.74|1519.94|1537.73|1519.93|7
1651480010000|2022-05-02 08:26:50|1537.56|1519.76|1537.75|1519.95|1537.75|1519.95|1537.55|1519.75|4
1651480020000|2022-05-02 08:27:00|1537.7|1519.9|1536.69|1518.89|1537.7|1519.9|1536.4|1518.6|26
1651480030000|2022-05-02 08:27:10|1536.68|1518.88|1536.51|1518.71|1536.68|1518.88|1535.89|1518.09|26
1651480040000|2022-05-02 08:27:20|1536.5|1518.7|1536.93|1519.13|1536.98|1519.18|1536.48|1518.68|15
1651480050000|2022-05-02 08:27:30|1536.91|1519.11|1537.4|1519.6|1537.42|1519.62|1536.8|1519|15
1651480060000|2022-05-02 08:27:40|1537.41|1519.61|1537.41|1519.61|1537.44|1519.64|1537.41|1519.61|3
1651480070000|2022-05-02 08:27:50|1537.37|1519.57|1536.52|1518.72|1537.37|1519.57|1536.52|1518.72|19
1651480080000|2022-05-02 08:28:00|1536.47|1518.67|1536.82|1519.02|1536.82|1519.02|1536.41|1518.61|12
1651480090000|2022-05-02 08:28:10|1536.72|1518.92|1536.67|1518.87|1536.72|1518.92|1536.48|1518.68|5
1651480100000|2022-05-02 08:28:20|1536.51|1518.71|1536.82|1519.02|1536.82|1519.02|1536.4|1518.6|10
1651480110000|2022-05-02 08:28:30|1536.87|1519.07|1536.91|1519.11|1536.92|1519.12|1536.85|1519.05|9
1651480120000|2022-05-02 08:28:40|1536.86|1519.06|1536.84|1519.04|1537|1519.2|1536.78|1518.98|12
1651480130000|2022-05-02 08:28:50|1536.86|1519.06|1536.82|1519.02|1536.86|1519.06|1536.71|1518.91|4
1651480140000|2022-05-02 08:29:00|1536.72|1518.92|1536.67|1518.87|1536.77|1518.97|1536.67|1518.87|9
1651480150000|2022-05-02 08:29:10|1536.72|1518.92|1536.87|1519.07|1536.88|1519.08|1536.72|1518.92|7
1651480160000|2022-05-02 08:29:20|1536.72|1518.92|1536.77|1518.97|1536.78|1518.98|1536.72|1518.92|6
1651480190000|2022-05-02 08:29:50|1536.48|1518.68|1536.45|1518.65|1536.72|1518.92|1536.45|1518.65|15
1651480200000|2022-05-02 08:30:00|1536.46|1518.66|1533.95|1516.15|1536.46|1518.66|1533.83|1516.03|29
1651480210000|2022-05-02 08:30:10|1533.9|1516.1|1532.58|1514.78|1533.9|1516.1|1531.8|1514|29
1651480220000|2022-05-02 08:30:20|1532.62|1514.82|1532.97|1515.17|1533.18|1515.38|1532.39|1514.59|30
1651480230000|2022-05-02 08:30:30|1532.99|1515.19|1533.59|1515.79|1533.69|1515.89|1532.99|1515.19|24
1651480240000|2022-05-02 08:30:40|1533.63|1515.83|1533.5|1515.7|1533.77|1515.97|1533.48|1515.68|20
1651480250000|2022-05-02 08:30:50|1533.55|1515.75|1531.94|1514.14|1533.55|1515.75|1531.94|1514.14|17
1651480260000|2022-05-02 08:31:00|1531.92|1514.12|1531.81|1514.01|1531.92|1514.12|1531.81|1514.01|3
1651480270000|2022-05-02 08:31:10|1531.7|1513.9|1531.1|1513.3|1531.74|1513.94|1531.1|1513.3|16
1651480280000|2022-05-02 08:31:20|1530.95|1513.15|1529.55|1511.75|1530.95|1513.15|1529.54|1511.74|23
1651480290000|2022-05-02 08:31:30|1529.48|1511.68|1530.46|1512.66|1530.46|1512.66|1528.8|1511|25
1651480300000|2022-05-02 08:31:40|1530.48|1512.68|1530.54|1512.74|1530.56|1512.76|1530.43|1512.63|20
1651480310000|2022-05-02 08:31:50|1530.46|1512.66|1529.76|1511.96|1530.46|1512.66|1529.76|1511.96|13
1651480320000|2022-05-02 08:32:00|1529.73|1511.93|1529.82|1512.02|1529.82|1512.02|1529.49|1511.69|14
1651480330000|2022-05-02 08:32:10|1529.81|1512.01|1530.65|1512.85|1530.65|1512.85|1529.76|1511.96|25
1651480340000|2022-05-02 08:32:20|1530.69|1512.89|1529.67|1511.87|1530.85|1513.05|1529.61|1511.81|14
1651480350000|2022-05-02 08:32:30|1529.46|1511.66|1527.95|1510.15|1529.46|1511.66|1527.7|1509.9|17
1651480360000|2022-05-02 08:32:40|1527.98|1510.18|1527.65|1509.85|1528.02|1510.22|1527.63|1509.83|15
1651480370000|2022-05-02 08:32:50|1527.58|1509.78|1527.54|1509.74|1527.9|1510.1|1527.52|1509.72|18
1651480380000|2022-05-02 08:33:00|1527.55|1509.75|1527.96|1510.16|1527.96|1510.16|1526.89|1509.09|21
1651480390000|2022-05-02 08:33:10|1528.09|1510.29|1527.73|1509.93|1528.11|1510.31|1527.68|1509.88|12
1651480400000|2022-05-02 08:33:20|1527.74|1509.94|1527.6|1509.8|1528.13|1510.33|1527.6|1509.8|16
1651480410000|2022-05-02 08:33:30|1527.61|1509.81|1527.48|1509.68|1528.28|1510.48|1527.48|1509.68|21
1651480420000|2022-05-02 08:33:40|1527.49|1509.69|1527.52|1509.72|1527.56|1509.76|1527.49|1509.69|6
1651480430000|2022-05-02 08:33:50|1527.53|1509.73|1526.65|1508.85|1527.61|1509.81|1526.65|1508.85|12
1651480440000|2022-05-02 08:34:00|1526.49|1508.69|1526.69|1508.89|1526.69|1508.89|1526.45|1508.65|7
1651480450000|2022-05-02 08:34:10|1526.74|1508.94|1527.38|1509.58|1527.38|1509.58|1526.74|1508.94|16
1651480460000|2022-05-02 08:34:20|1527.39|1509.59|1527.58|1509.78|1527.6|1509.8|1527.38|1509.58|12
1651480470000|2022-05-02 08:34:30|1527.61|1509.81|1527.67|1509.87|1527.67|1509.87|1527.56|1509.76|9
1651480480000|2022-05-02 08:34:40|1527.66|1509.86|1526.8|1509|1527.7|1509.9|1526.8|1509|11
1651480490000|2022-05-02 08:34:50|1526.5|1508.7|1524.85|1507.05|1526.5|1508.7|1524.85|1507.05|15
1651480500000|2022-05-02 08:35:00|1525.19|1507.39|1523.56|1505.76|1525.19|1507.39|1522.66|1504.86|24
1651480510000|2022-05-02 08:35:10|1523.57|1505.77|1524.36|1506.56|1524.36|1506.56|1523.57|1505.77|11
1651480520000|2022-05-02 08:35:20|1524.75|1506.95|1525.8|1508|1525.8|1508|1524.49|1506.69|12
1651480530000|2022-05-02 08:35:30|1525.59|1507.79|1525.62|1507.82|1525.64|1507.84|1525.47|1507.67|10
1651480540000|2022-05-02 08:35:40|1525.7|1507.9|1525.5|1507.7|1526.4|1508.6|1525.5|1507.7|12
1651480550000|2022-05-02 08:35:50|1525.7|1507.9|1524.6|1506.8|1525.7|1507.9|1524.6|1506.8|11
1651480560000|2022-05-02 08:36:00|1524.64|1506.84|1524.47|1506.67|1524.66|1506.86|1524.46|1506.66|9
1651480570000|2022-05-02 08:36:10|1524.37|1506.57|1523.52|1505.72|1524.49|1506.69|1523.52|1505.72|17
1651480580000|2022-05-02 08:36:20|1523.54|1505.74|1524.39|1506.59|1524.39|1506.59|1523.54|1505.74|10
1651480590000|2022-05-02 08:36:30|1524.42|1506.62|1525.37|1507.57|1525.37|1507.57|1524.38|1506.58|12
1651480600000|2022-05-02 08:36:40|1525.36|1507.56|1524.65|1506.85|1525.4|1507.6|1524.65|1506.85|10
1651480610000|2022-05-02 08:36:50|1524.48|1506.68|1523.54|1505.74|1524.48|1506.68|1523.52|1505.72|15
1651480620000|2022-05-02 08:37:00|1523.7|1505.9|1524.37|1506.57|1524.37|1506.57|1523.42|1505.62|14
1651480630000|2022-05-02 08:37:10|1524.36|1506.56|1524.28|1506.48|1524.36|1506.56|1524.28|1506.48|2
1651480640000|2022-05-02 08:37:20|1524.01|1506.21|1522.6|1504.8|1524.01|1506.21|1522.6|1504.8|19
1651480650000|2022-05-02 08:37:30|1522.58|1504.78|1522.6|1504.8|1522.65|1504.85|1522.57|1504.77|8
1651480660000|2022-05-02 08:37:40|1522.59|1504.79|1523.5|1505.7|1523.5|1505.7|1522.57|1504.77|8
1651480670000|2022-05-02 08:37:50|1523.49|1505.69|1524.53|1506.73|1524.53|1506.73|1523.49|1505.69|13
1651480680000|2022-05-02 08:38:00|1524.39|1506.59|1523.7|1505.9|1524.4|1506.6|1523.63|1505.83|7
1651480700000|2022-05-02 08:38:20|1523.41|1505.61|1523.41|1505.61|1523.41|1505.61|1523.21|1505.41|7
1651480710000|2022-05-02 08:38:30|1523.39|1505.59|1523.5|1505.7|1523.5|1505.7|1523.39|1505.59|3
1651480720000|2022-05-02 08:38:40|1523.43|1505.63|1523.5|1505.7|1523.5|1505.7|1523.43|1505.63|2
1651480730000|2022-05-02 08:38:50|1523.4|1505.6|1523.4|1505.6|1523.4|1505.6|1523.4|1505.6|1
1651480740000|2022-05-02 08:39:00|1523.46|1505.66|1524.27|1506.47|1524.27|1506.47|1523.36|1505.56|16
1651480750000|2022-05-02 08:39:10|1524.35|1506.55|1524.5|1506.7|1524.65|1506.85|1524.35|1506.55|8
1651480760000|2022-05-02 08:39:20|1524.46|1506.66|1525.4|1507.6|1525.4|1507.6|1524.46|1506.66|9
1651480770000|2022-05-02 08:39:30|1525.36|1507.56|1524.72|1506.92|1525.36|1507.56|1524.68|1506.88|8
1651480780000|2022-05-02 08:39:40|1525.1|1507.3|1525.41|1507.61|1525.41|1507.61|1525.1|1507.3|4
1651480790000|2022-05-02 08:39:50|1525.39|1507.59|1525.38|1507.58|1525.41|1507.61|1525.38|1507.58|5
1651480800000|2022-05-02 08:40:00|1525.4|1507.6|1526.85|1509.05|1526.85|1509.05|1525.25|1507.45|11
1651480810000|2022-05-02 08:40:10|1527.07|1509.27|1527.4|1509.6|1527.4|1509.6|1527.06|1509.26|9
1651480820000|2022-05-02 08:40:20|1527.31|1509.51|1527.4|1509.6|1527.4|1509.6|1527.31|1509.51|4
1651480830000|2022-05-02 08:40:30|1527.37|1509.57|1527.4|1509.6|1527.52|1509.72|1527.37|1509.57|4
1651480840000|2022-05-02 08:40:40|1527.5|1509.7|1528.35|1510.55|1528.38|1510.58|1527.47|1509.67|22
1651480850000|2022-05-02 08:40:50|1528.68|1510.88|1528.53|1510.73|1528.95|1511.15|1528.5|1510.7|12
1651480860000|2022-05-02 08:41:00|1528.47|1510.67|1528.4|1510.6|1528.68|1510.88|1528.4|1510.6|7
1651480870000|2022-05-02 08:41:10|1528.67|1510.87|1527.4|1509.6|1528.67|1510.87|1527.4|1509.6|9
1651480880000|2022-05-02 08:41:20|1527.45|1509.65|1526.51|1508.71|1527.45|1509.65|1526.48|1508.68|10
1651480890000|2022-05-02 08:41:30|1526.45|1508.65|1527.18|1509.38|1527.4|1509.6|1526.36|1508.56|18
1651480900000|2022-05-02 08:41:40|1527.25|1509.45|1526.75|1508.95|1527.25|1509.45|1526.66|1508.86|10
1651480910000|2022-05-02 08:41:50|1526.78|1508.98|1526.58|1508.78|1527.37|1509.57|1526.58|1508.78|13
1651480920000|2022-05-02 08:42:00|1526.61|1508.81|1526.65|1508.85|1526.65|1508.85|1526.61|1508.81|7
1651480930000|2022-05-02 08:42:10|1526.4|1508.6|1526.58|1508.78|1526.58|1508.78|1526.4|1508.6|2
1651480950000|2022-05-02 08:42:30|1526.67|1508.87|1526.7|1508.9|1526.7|1508.9|1526.65|1508.85|4
1651480980000|2022-05-02 08:43:00|1526.6|1508.8|1525.39|1507.59|1526.6|1508.8|1525.39|1507.59|5
1651480990000|2022-05-02 08:43:10|1525.24|1507.44|1524.58|1506.78|1525.3|1507.5|1524.45|1506.65|20
1651481000000|2022-05-02 08:43:20|1524.62|1506.82|1525.56|1507.76|1525.67|1507.87|1524.58|1506.78|18
1651481010000|2022-05-02 08:43:30|1525.58|1507.78|1526.13|1508.33|1526.13|1508.33|1525.45|1507.65|9
1651481020000|2022-05-02 08:43:40|1526.12|1508.32|1525.49|1507.69|1526.13|1508.33|1525.49|1507.69|12
1651481030000|2022-05-02 08:43:50|1525.52|1507.72|1525.69|1507.89|1525.87|1508.07|1525.49|1507.69|15
1651481040000|2022-05-02 08:44:00|1526.06|1508.26|1526.42|1508.62|1526.42|1508.62|1525.97|1508.17|11
1651481050000|2022-05-02 08:44:10|1526.43|1508.63|1527.4|1509.6|1527.4|1509.6|1526.43|1508.63|16
1651481060000|2022-05-02 08:44:20|1527.7|1509.9|1529.24|1511.44|1529.34|1511.54|1527.46|1509.66|20
1651481070000|2022-05-02 08:44:30|1529.25|1511.45|1529.4|1511.6|1529.48|1511.68|1529.25|1511.45|10
1651481080000|2022-05-02 08:44:40|1529.31|1511.51|1530.4|1512.6|1530.6|1512.8|1529.31|1511.51|11
1651481090000|2022-05-02 08:44:50|1530.59|1512.79|1531.28|1513.48|1531.51|1513.71|1530.59|1512.79|13
1651481100000|2022-05-02 08:45:00|1530.9|1513.1|1531.2|1513.4|1531.4|1513.6|1530.4|1512.6|26
1651481110000|2022-05-02 08:45:10|1531.11|1513.31|1531.4|1513.6|1531.4|1513.6|1530.94|1513.14|11
1651481120000|2022-05-02 08:45:20|1531.3|1513.5|1531.5|1513.7|1531.5|1513.7|1531.26|1513.46|8
1651481130000|2022-05-02 08:45:30|1531.16|1513.36|1530.7|1512.9|1531.2|1513.4|1530.63|1512.83|19
1651481140000|2022-05-02 08:45:40|1530.65|1512.85|1530.6|1512.8|1530.65|1512.85|1530.58|1512.78|6
1651481150000|2022-05-02 08:45:50|1530.7|1512.9|1530.55|1512.75|1530.7|1512.9|1530.55|1512.75|4
1651481170000|2022-05-02 08:46:10|1530.4|1512.6|1529.45|1511.65|1530.5|1512.7|1529.41|1511.61|14
1651481180000|2022-05-02 08:46:20|1529.35|1511.55|1528.75|1510.95|1529.35|1511.55|1528.75|1510.95|18
1651481200000|2022-05-02 08:46:40|1528.7|1510.9|1527.9|1510.1|1528.7|1510.9|1527.9|1510.1|8
1651481210000|2022-05-02 08:46:50|1527.7|1509.9|1528.47|1510.67|1528.47|1510.67|1527.61|1509.81|10
1651481220000|2022-05-02 08:47:00|1528.57|1510.77|1529.44|1511.64|1529.47|1511.67|1528.57|1510.77|9
1651481230000|2022-05-02 08:47:10|1529.39|1511.59|1529.4|1511.6|1529.45|1511.65|1529.36|1511.56|7
1651481240000|2022-05-02 08:47:20|1529.31|1511.51|1528.7|1510.9|1529.4|1511.6|1528.7|1510.9|7
1651481250000|2022-05-02 08:47:30|1528.61|1510.81|1528.82|1511.02|1528.82|1511.02|1528.46|1510.66|6
1651481260000|2022-05-02 08:47:40|1528.66|1510.86|1529.12|1511.32|1529.18|1511.38|1528.66|1510.86|6
1651481270000|2022-05-02 08:47:50|1529.21|1511.41|1529.7|1511.9|1529.8|1512|1529.21|1511.41|10
1651481280000|2022-05-02 08:48:00|1529.66|1511.86|1529.36|1511.56|1529.7|1511.9|1529.36|1511.56|5
1651481290000|2022-05-02 08:48:10|1529.4|1511.6|1529.51|1511.71|1529.65|1511.85|1529.4|1511.6|6
1651481310000|2022-05-02 08:48:30|1529.63|1511.83|1529.63|1511.83|1529.63|1511.83|1529.63|1511.83|1
1651481320000|2022-05-02 08:48:40|1529.65|1511.85|1529.4|1511.6|1529.65|1511.85|1529.4|1511.6|2
1651481330000|2022-05-02 08:48:50|1529.57|1511.77|1529.4|1511.6|1529.99|1512.19|1529.4|1511.6|12
1651481340000|2022-05-02 08:49:00|1529.48|1511.68|1529.75|1511.95|1529.75|1511.95|1529.45|1511.65|6
1651481350000|2022-05-02 08:49:10|1529.65|1511.85|1529.65|1511.85|1529.65|1511.85|1529.65|1511.85|1
1651481360000|2022-05-02 08:49:20|1529.67|1511.87|1529.49|1511.69|1529.85|1512.05|1529.49|1511.69|5
1651481370000|2022-05-02 08:49:30|1529.75|1511.95|1529.4|1511.6|1529.75|1511.95|1529.4|1511.6|3
1651481380000|2022-05-02 08:49:40|1529.49|1511.69|1528.83|1511.03|1529.55|1511.75|1528.83|1511.03|8
1651481390000|2022-05-02 08:49:50|1528.85|1511.05|1529.53|1511.73|1529.53|1511.73|1528.83|1511.03|15
1651481400000|2022-05-02 08:50:00|1529.45|1511.65|1529.49|1511.69|1529.56|1511.76|1529.4|1511.6|8
1651481410000|2022-05-02 08:50:10|1529.58|1511.78|1529.4|1511.6|1529.6|1511.8|1529.4|1511.6|6
1651481420000|2022-05-02 08:50:20|1529.43|1511.63|1529.4|1511.6|1529.43|1511.63|1529.4|1511.6|2
1651481430000|2022-05-02 08:50:30|1529.45|1511.65|1529.43|1511.63|1529.45|1511.65|1529.43|1511.63|2
1651481440000|2022-05-02 08:50:40|1529.37|1511.57|1529.4|1511.6|1529.4|1511.6|1529.35|1511.55|6
1651481450000|2022-05-02 08:50:50|1529.03|1511.23|1528.32|1510.52|1529.36|1511.56|1528.27|1510.47|15
1651481460000|2022-05-02 08:51:00|1528.27|1510.47|1526.88|1509.08|1528.32|1510.52|1526.88|1509.08|20
1651481470000|2022-05-02 08:51:10|1526.91|1509.11|1527.94|1510.14|1527.98|1510.18|1526.9|1509.1|18
1651481480000|2022-05-02 08:51:20|1527.84|1510.04|1527.8|1510|1527.84|1510.04|1527.78|1509.98|12
1651481490000|2022-05-02 08:51:30|1527.81|1510.01|1527.73|1509.93|1527.81|1510.01|1527.73|1509.93|4
1651481500000|2022-05-02 08:51:40|1527.66|1509.86|1527.72|1509.92|1527.75|1509.95|1527.66|1509.86|4
1651481510000|2022-05-02 08:51:50|1527.66|1509.86|1527.63|1509.83|1527.75|1509.95|1527.6|1509.8|9
1651481520000|2022-05-02 08:52:00|1527.61|1509.81|1528.44|1510.64|1528.47|1510.67|1527.61|1509.81|9
1651481530000|2022-05-02 08:52:10|1528.43|1510.63|1528.71|1510.91|1528.71|1510.91|1528.43|1510.63|15
1651481540000|2022-05-02 08:52:20|1528.64|1510.84|1528.54|1510.74|1528.8|1511|1528.54|1510.74|10
1651481550000|2022-05-02 08:52:30|1528.64|1510.84|1527.96|1510.16|1528.7|1510.9|1527.96|1510.16|6
1651481560000|2022-05-02 08:52:40|1527.85|1510.05|1526.57|1508.77|1527.93|1510.13|1526.57|1508.77|17
1651481570000|2022-05-02 08:52:50|1527.03|1509.23|1527.9|1510.1|1527.9|1510.1|1526.95|1509.15|25
1651481580000|2022-05-02 08:53:00|1527.71|1509.91|1527.7|1509.9|1527.74|1509.94|1527.7|1509.9|4
1651481590000|2022-05-02 08:53:10|1527.67|1509.87|1527.64|1509.84|1527.67|1509.87|1527.64|1509.84|2
1651481600000|2022-05-02 08:53:20|1527.7|1509.9|1527.14|1509.34|1527.7|1509.9|1527.14|1509.34|5
1651481610000|2022-05-02 08:53:30|1527.04|1509.24|1527.14|1509.34|1527.14|1509.34|1527.04|1509.24|5
1651481620000|2022-05-02 08:53:40|1527.09|1509.29|1527.02|1509.22|1527.09|1509.29|1526.8|1509|4
1651481630000|2022-05-02 08:53:50|1526.75|1508.95|1526.4|1508.6|1526.89|1509.09|1525.77|1507.97|20
1651481640000|2022-05-02 08:54:00|1526.41|1508.61|1527.75|1509.95|1527.75|1509.95|1526.41|1508.61|26
1651481650000|2022-05-02 08:54:10|1527.35|1509.55|1526.72|1508.92|1527.49|1509.69|1526.7|1508.9|18
1651481660000|2022-05-02 08:54:20|1526.76|1508.96|1527.6|1509.8|1527.6|1509.8|1526.76|1508.96|14
1651481670000|2022-05-02 08:54:30|1527.62|1509.82|1527.75|1509.95|1527.79|1509.99|1527.6|1509.8|6
1651481680000|2022-05-02 08:54:40|1527.71|1509.91|1527.75|1509.95|1527.75|1509.95|1527.71|1509.91|2
1651481690000|2022-05-02 08:54:50|1527.4|1509.6|1527.47|1509.67|1527.65|1509.85|1527.4|1509.6|10
1651481700000|2022-05-02 08:55:00|1527.45|1509.65|1527.83|1510.03|1527.83|1510.03|1527.41|1509.61|9
1651481710000|2022-05-02 08:55:10|1527.8|1510|1527.56|1509.76|1527.85|1510.05|1527.56|1509.76|4
1651481720000|2022-05-02 08:55:20|1527.6|1509.8|1527.5|1509.7|1527.6|1509.8|1527.5|1509.7|5
1651481740000|2022-05-02 08:55:40|1527.71|1509.91|1526.93|1509.13|1527.71|1509.91|1526.86|1509.06|7
1651481750000|2022-05-02 08:55:50|1526.86|1509.06|1526.86|1509.06|1527.08|1509.28|1526.86|1509.06|3
1651481760000|2022-05-02 08:56:00|1526.97|1509.17|1526.85|1509.05|1526.97|1509.17|1526.85|1509.05|4
1651481770000|2022-05-02 08:56:10|1526.98|1509.18|1526.98|1509.18|1526.98|1509.18|1526.85|1509.05|5
1651481780000|2022-05-02 08:56:20|1526.92|1509.12|1526.88|1509.08|1526.98|1509.18|1526.86|1509.06|9
1651481790000|2022-05-02 08:56:30|1526.82|1509.02|1526.82|1509.02|1526.88|1509.08|1526.78|1508.98|9
1651481800000|2022-05-02 08:56:40|1526.65|1508.85|1526.85|1509.05|1526.85|1509.05|1526.65|1508.85|8
1651481810000|2022-05-02 08:56:50|1526.82|1509.02|1525.9|1508.1|1526.82|1509.02|1525.74|1507.94|13
1651481820000|2022-05-02 08:57:00|1525.97|1508.17|1525.69|1507.89|1525.97|1508.17|1525.69|1507.89|3
1651481830000|2022-05-02 08:57:10|1525.76|1507.96|1525.62|1507.82|1525.95|1508.15|1525.62|1507.82|8
1651481840000|2022-05-02 08:57:20|1525.69|1507.89|1525.6|1507.8|1525.69|1507.89|1525.59|1507.79|6
1651481850000|2022-05-02 08:57:30|1525.59|1507.79|1525.49|1507.69|1525.67|1507.87|1525.49|1507.69|6
1651481860000|2022-05-02 08:57:40|1525.51|1507.71|1525.32|1507.52|1525.73|1507.93|1525.24|1507.44|14
1651481870000|2022-05-02 08:57:50|1525.39|1507.59|1525.4|1507.6|1525.45|1507.65|1525.39|1507.59|3
1651481880000|2022-05-02 08:58:00|1525.55|1507.75|1525.83|1508.03|1526.02|1508.22|1525.48|1507.68|12
1651481890000|2022-05-02 08:58:10|1526.25|1508.45|1526.55|1508.75|1526.62|1508.82|1526.25|1508.45|14
1651481900000|2022-05-02 08:58:20|1526.47|1508.67|1526.54|1508.74|1526.69|1508.89|1526.47|1508.67|16
1651481910000|2022-05-02 08:58:30|1526.55|1508.75|1527.05|1509.25|1527.05|1509.25|1526.55|1508.75|8
1651481920000|2022-05-02 08:58:40|1526.87|1509.07|1527.32|1509.52|1527.32|1509.52|1526.72|1508.92|11
1651481930000|2022-05-02 08:58:50|1527.43|1509.63|1527.51|1509.71|1527.96|1510.16|1527.43|1509.63|11
1651481940000|2022-05-02 08:59:00|1527.5|1509.7|1527.53|1509.73|1527.6|1509.8|1527.5|1509.7|6
1651481950000|2022-05-02 08:59:10|1527.75|1509.95|1527.68|1509.88|1528.4|1510.6|1527.53|1509.73|14
1651481960000|2022-05-02 08:59:20|1527.7|1509.9|1527.73|1509.93|1527.73|1509.93|1527.7|1509.9|2
1651481970000|2022-05-02 08:59:30|1527.57|1509.77|1527.57|1509.77|1527.62|1509.82|1527.57|1509.77|3
1651482000000|2022-05-02 09:00:00|1527.65|1509.85|1527.65|1509.85|1527.65|1509.85|1527.65|1509.85|1
1651482010000|2022-05-02 09:00:10|1527.6|1509.8|1526.9|1509.1|1527.6|1509.8|1526.9|1509.1|9
1651482020000|2022-05-02 09:00:20|1526.84|1509.04|1526.7|1508.9|1526.84|1509.04|1526.44|1508.64|9
1651482030000|2022-05-02 09:00:30|1526.75|1508.95|1527.4|1509.6|1527.4|1509.6|1526.66|1508.86|11
1651482040000|2022-05-02 09:00:40|1527.66|1509.86|1526.77|1508.97|1527.7|1509.9|1526.77|1508.97|13
1651482050000|2022-05-02 09:00:50|1526.9|1509.1|1526.71|1508.91|1527|1509.2|1526.52|1508.72|10
1651482060000|2022-05-02 09:01:00|1526.72|1508.92|1527.46|1509.66|1527.47|1509.67|1526.72|1508.92|9
1651482070000|2022-05-02 09:01:10|1527.45|1509.65|1527.46|1509.66|1527.47|1509.67|1527.45|1509.65|3
1651482080000|2022-05-02 09:01:20|1527.47|1509.67|1527.5|1509.7|1527.5|1509.7|1527.44|1509.64|7
1651482090000|2022-05-02 09:01:30|1527.52|1509.72|1527.54|1509.74|1527.7|1509.9|1527.5|1509.7|8
1651482100000|2022-05-02 09:01:40|1527.56|1509.76|1528.39|1510.59|1528.41|1510.61|1527.56|1509.76|5
1651482110000|2022-05-02 09:01:50|1528.48|1510.68|1529.38|1511.58|1529.4|1511.6|1528.48|1510.68|15
1651482120000|2022-05-02 09:02:00|1529.37|1511.57|1529.6|1511.8|1529.7|1511.9|1529.37|1511.57|5
1651482130000|2022-05-02 09:02:10|1529.51|1511.71|1528.85|1511.05|1529.53|1511.73|1528.85|1511.05|12
1651482140000|2022-05-02 09:02:20|1528.49|1510.69|1529.47|1511.67|1529.47|1511.67|1528.49|1510.69|12
1651482150000|2022-05-02 09:02:30|1529.4|1511.6|1529.4|1511.6|1529.4|1511.6|1529.4|1511.6|1
1651482160000|2022-05-02 09:02:40|1529.65|1511.85|1529.53|1511.73|1530.12|1512.32|1529.48|1511.68|8
1651482170000|2022-05-02 09:02:50|1529.54|1511.74|1529.4|1511.6|1529.66|1511.86|1529.4|1511.6|14
1651482180000|2022-05-02 09:03:00|1529.85|1512.05|1529.4|1511.6|1529.85|1512.05|1529.4|1511.6|4
1651482190000|2022-05-02 09:03:10|1529.47|1511.67|1528.9|1511.1|1529.47|1511.67|1528.66|1510.86|7
1651482200000|2022-05-02 09:03:20|1528.62|1510.82|1528.51|1510.71|1528.85|1511.05|1528.4|1510.6|7
1651482210000|2022-05-02 09:03:30|1528.52|1510.72|1528.4|1510.6|1528.71|1510.91|1528.4|1510.6|8
1651482230000|2022-05-02 09:03:50|1528.85|1511.05|1528.32|1510.52|1528.85|1511.05|1528.12|1510.32|5
1651482240000|2022-05-02 09:04:00|1528.29|1510.49|1527.99|1510.19|1528.37|1510.57|1527.99|1510.19|10
1651482250000|2022-05-02 09:04:10|1527.78|1509.98|1526.9|1509.1|1527.8|1510|1526.9|1509.1|13
1651482260000|2022-05-02 09:04:20|1526.85|1509.05|1526.85|1509.05|1526.85|1509.05|1526.85|1509.05|1
1651482270000|2022-05-02 09:04:30|1526.73|1508.93|1525.66|1507.86|1526.73|1508.93|1525.66|1507.86|14
1651482280000|2022-05-02 09:04:40|1525.64|1507.84|1527.45|1509.65|1527.45|1509.65|1525.64|1507.84|14
1651482290000|2022-05-02 09:04:50|1527.47|1509.67|1528.23|1510.43|1528.33|1510.53|1527.46|1509.66|19
1651482300000|2022-05-02 09:05:00|1528.21|1510.41|1528.28|1510.48|1528.29|1510.49|1528.14|1510.34|16
1651482310000|2022-05-02 09:05:10|1528.25|1510.45|1531.03|1513.23|1531.03|1513.23|1528.25|1510.45|21
1651482320000|2022-05-02 09:05:20|1531.05|1513.25|1530.69|1512.89|1532.4|1514.6|1530.64|1512.84|22
1651482330000|2022-05-02 09:05:30|1530.68|1512.88|1530.4|1512.6|1530.68|1512.88|1530.27|1512.47|14
1651482340000|2022-05-02 09:05:40|1530.38|1512.58|1530.4|1512.6|1530.4|1512.6|1530.27|1512.47|8
1651482350000|2022-05-02 09:05:50|1530.38|1512.58|1529.85|1512.05|1530.38|1512.58|1529.4|1511.6|6
1651482360000|2022-05-02 09:06:00|1529.55|1511.75|1529.5|1511.7|1529.55|1511.75|1529.5|1511.7|3
1651482370000|2022-05-02 09:06:10|1529.53|1511.73|1529.55|1511.75|1529.55|1511.75|1529.25|1511.45|13
1651482380000|2022-05-02 09:06:20|1529.49|1511.69|1529.56|1511.76|1529.64|1511.84|1529.47|1511.67|16
1651482390000|2022-05-02 09:06:30|1529.51|1511.71|1530.1|1512.3|1530.1|1512.3|1529.49|1511.69|15
1651482400000|2022-05-02 09:06:40|1530.2|1512.4|1529.63|1511.83|1530.2|1512.4|1529.63|1511.83|15
1651482410000|2022-05-02 09:06:50|1529.67|1511.87|1529.47|1511.67|1529.71|1511.91|1529.45|1511.65|12
1651482420000|2022-05-02 09:07:00|1529.46|1511.66|1529.65|1511.85|1529.65|1511.85|1529.39|1511.59|19
1651482430000|2022-05-02 09:07:10|1529.71|1511.91|1530.46|1512.66|1530.47|1512.67|1529.71|1511.91|15
1651482440000|2022-05-02 09:07:20|1530.47|1512.67|1530.37|1512.57|1530.62|1512.82|1529.98|1512.18|14
1651482450000|2022-05-02 09:07:30|1530.35|1512.55|1530.5|1512.7|1530.5|1512.7|1530.35|1512.55|3
1651482460000|2022-05-02 09:07:40|1530.4|1512.6|1530.25|1512.45|1530.4|1512.6|1530.25|1512.45|2
1651482470000|2022-05-02 09:07:50|1530.45|1512.65|1530.4|1512.6|1530.45|1512.65|1530.4|1512.6|2
1651482480000|2022-05-02 09:08:00|1530.38|1512.58|1530.65|1512.85|1530.65|1512.85|1530.38|1512.58|9
1651482490000|2022-05-02 09:08:10|1530.4|1512.6|1530.4|1512.6|1530.4|1512.6|1530.4|1512.6|1
1651482500000|2022-05-02 09:08:20|1530.5|1512.7|1530.4|1512.6|1530.5|1512.7|1530.34|1512.54|4
1651482510000|2022-05-02 09:08:30|1530.38|1512.58|1529.7|1511.9|1530.4|1512.6|1529.55|1511.75|11
1651482520000|2022-05-02 09:08:40|1529.5|1511.7|1529.5|1511.7|1529.5|1511.7|1529.5|1511.7|1
1651482530000|2022-05-02 09:08:50|1529.44|1511.64|1529.5|1511.7|1529.5|1511.7|1529.44|1511.64|2
1651482540000|2022-05-02 09:09:00|1529.48|1511.68|1529.5|1511.7|1529.6|1511.8|1529.43|1511.63|6
1651482550000|2022-05-02 09:09:10|1529.4|1511.6|1529.4|1511.6|1529.4|1511.6|1529.01|1511.21|6
1651482560000|2022-05-02 09:09:20|1529.32|1511.52|1529.4|1511.6|1529.4|1511.6|1528.95|1511.15|3
1651482570000|2022-05-02 09:09:30|1528.61|1510.81|1527.66|1509.86|1528.61|1510.81|1527.66|1509.86|11
1651482580000|2022-05-02 09:09:40|1527.62|1509.82|1527.53|1509.73|1527.62|1509.82|1527.53|1509.73|4
1651482590000|2022-05-02 09:09:50|1527.4|1509.6|1527.4|1509.6|1527.4|1509.6|1527.4|1509.6|1
1651482600000|2022-05-02 09:10:00|1527.48|1509.68|1527.52|1509.72|1527.6|1509.8|1527.48|1509.68|7
1651482610000|2022-05-02 09:10:10|1527.63|1509.83|1527.54|1509.74|1527.74|1509.94|1527.54|1509.74|3
1651482620000|2022-05-02 09:10:20|1527.79|1509.99|1528.35|1510.55|1528.41|1510.61|1527.54|1509.74|16
1651482630000|2022-05-02 09:10:30|1528.32|1510.52|1528.8|1511|1529.05|1511.25|1528.32|1510.52|3
1651482640000|2022-05-02 09:10:40|1528.5|1510.7|1528.54|1510.74|1528.54|1510.74|1528.5|1510.7|2
1651482650000|2022-05-02 09:10:50|1528.5|1510.7|1528.75|1510.95|1528.75|1510.95|1528.5|1510.7|7
1651482660000|2022-05-02 09:11:00|1528.73|1510.93|1528.4|1510.6|1528.73|1510.93|1528.4|1510.6|6
1651482670000|2022-05-02 09:11:10|1528.48|1510.68|1529.33|1511.53|1529.34|1511.54|1528.48|1510.68|7
1651482680000|2022-05-02 09:11:20|1529.37|1511.57|1528.85|1511.05|1529.46|1511.66|1528.75|1510.95|11
1651482690000|2022-05-02 09:11:30|1528.69|1510.89|1529.75|1511.95|1529.75|1511.95|1528.69|1510.89|19
1651482700000|2022-05-02 09:11:40|1529.38|1511.58|1529.75|1511.95|1529.75|1511.95|1529.38|1511.58|5
1651482710000|2022-05-02 09:11:50|1529.6|1511.8|1530.4|1512.6|1530.4|1512.6|1529.6|1511.8|5
1651482720000|2022-05-02 09:12:00|1530.55|1512.75|1531.56|1513.76|1531.56|1513.76|1530.4|1512.6|10
1651482730000|2022-05-02 09:12:10|1531.58|1513.78|1531.9|1514.1|1531.9|1514.1|1531.58|1513.78|3
1651482740000|2022-05-02 09:12:20|1531.58|1513.78|1531.65|1513.85|1531.65|1513.85|1531.58|1513.78|2
1651482750000|2022-05-02 09:12:30|1531.75|1513.95|1532.2|1514.4|1532.2|1514.4|1531.65|1513.85|8
1651482760000|2022-05-02 09:12:40|1532.4|1514.6|1532.52|1514.72|1532.52|1514.72|1532.25|1514.45|5
1651482770000|2022-05-02 09:12:50|1532.85|1515.05|1532.39|1514.59|1532.85|1515.05|1532.39|1514.59|7
1651482780000|2022-05-02 09:13:00|1532.4|1514.6|1531.7|1513.9|1533.03|1515.23|1531.55|1513.75|14
1651482790000|2022-05-02 09:13:10|1531.5|1513.7|1531.51|1513.71|1531.63|1513.83|1531.5|1513.7|3
1651482800000|2022-05-02 09:13:20|1531.67|1513.87|1531.52|1513.72|1531.7|1513.9|1531.5|1513.7|4
1651482810000|2022-05-02 09:13:30|1531.5|1513.7|1531.5|1513.7|1531.57|1513.77|1531.5|1513.7|4
1651482840000|2022-05-02 09:14:00|1531.6|1513.8|1531.6|1513.8|1531.6|1513.8|1531.58|1513.78|3
1651482860000|2022-05-02 09:14:20|1531.5|1513.7|1531.4|1513.6|1531.5|1513.7|1531.2|1513.4|10
1651482870000|2022-05-02 09:14:30|1531.34|1513.54|1530.56|1512.76|1531.34|1513.54|1530.56|1512.76|7
1651482880000|2022-05-02 09:14:40|1530.52|1512.72|1530.56|1512.76|1530.56|1512.76|1530.52|1512.72|2
1651482900000|2022-05-02 09:15:00|1530.78|1512.98|1531.29|1513.49|1531.35|1513.55|1530.63|1512.83|17
1651482910000|2022-05-02 09:15:10|1531.3|1513.5|1531.4|1513.6|1531.55|1513.75|1531.3|1513.5|7
1651482920000|2022-05-02 09:15:20|1531.3|1513.5|1531.4|1513.6|1531.4|1513.6|1531.3|1513.5|2
1651482930000|2022-05-02 09:15:30|1531.55|1513.75|1531.35|1513.55|1531.55|1513.75|1531.35|1513.55|5
1651482940000|2022-05-02 09:15:40|1531.4|1513.6|1531.08|1513.28|1531.42|1513.62|1530.76|1512.96|18
1651482950000|2022-05-02 09:15:50|1531|1513.2|1531.24|1513.44|1531.4|1513.6|1531|1513.2|11
1651482960000|2022-05-02 09:16:00|1531.25|1513.45|1530.98|1513.18|1531.25|1513.45|1530.98|1513.18|11
1651482970000|2022-05-02 09:16:10|1531.01|1513.21|1530.63|1512.83|1531.03|1513.23|1530.4|1512.6|12
1651482980000|2022-05-02 09:16:20|1530.64|1512.84|1530.37|1512.57|1530.64|1512.84|1529.6|1511.8|21
1651482990000|2022-05-02 09:16:30|1530.44|1512.64|1530.38|1512.58|1530.47|1512.67|1530.38|1512.58|5
1651483000000|2022-05-02 09:16:40|1530.44|1512.64|1530.58|1512.78|1530.58|1512.78|1530.42|1512.62|9
1651483010000|2022-05-02 09:16:50|1530.48|1512.68|1530.52|1512.72|1530.52|1512.72|1530.48|1512.68|4
1651483020000|2022-05-02 09:17:00|1530.7|1512.9|1531.48|1513.68|1531.5|1513.7|1530.54|1512.74|17
1651483030000|2022-05-02 09:17:10|1531.46|1513.66|1531.48|1513.68|1531.5|1513.7|1531.45|1513.65|8
1651483040000|2022-05-02 09:17:20|1531.5|1513.7|1531.42|1513.62|1531.5|1513.7|1531.37|1513.57|4
1651483050000|2022-05-02 09:17:30|1531.37|1513.57|1531.2|1513.4|1531.42|1513.62|1531.2|1513.4|6
1651483060000|2022-05-02 09:17:40|1531.42|1513.62|1531.36|1513.56|1531.46|1513.66|1530.74|1512.94|16
1651483070000|2022-05-02 09:17:50|1531.4|1513.6|1531.37|1513.57|1531.4|1513.6|1531.29|1513.49|13
1651483080000|2022-05-02 09:18:00|1531.33|1513.53|1531.77|1513.97|1531.77|1513.97|1531.29|1513.49|9
1651483090000|2022-05-02 09:18:10|1531.85|1514.05|1532.33|1514.53|1532.33|1514.53|1531.85|1514.05|12
1651483100000|2022-05-02 09:18:20|1532.34|1514.54|1532.3|1514.5|1532.34|1514.54|1532.3|1514.5|4
1651483110000|2022-05-02 09:18:30|1532.31|1514.51|1532.4|1514.6|1532.55|1514.75|1532.31|1514.51|6
1651483120000|2022-05-02 09:18:40|1532.38|1514.58|1532.4|1514.6|1532.4|1514.6|1532.38|1514.58|2
1651483130000|2022-05-02 09:18:50|1532.38|1514.58|1532.49|1514.69|1532.52|1514.72|1532.38|1514.58|9
1651483140000|2022-05-02 09:19:00|1532.6|1514.8|1532.43|1514.63|1532.7|1514.9|1532.4|1514.6|8
1651483150000|2022-05-02 09:19:10|1532.34|1514.54|1531.63|1513.83|1532.4|1514.6|1531.63|1513.83|14
1651483160000|2022-05-02 09:19:20|1531.9|1514.1|1531.85|1514.05|1531.9|1514.1|1531.85|1514.05|2
1651483170000|2022-05-02 09:19:30|1531.49|1513.69|1530|1512.2|1531.71|1513.91|1529.5|1511.7|17
1651483180000|2022-05-02 09:19:40|1529.48|1511.68|1529.62|1511.82|1529.73|1511.93|1529.44|1511.64|14
1651483190000|2022-05-02 09:19:50|1529.55|1511.75|1529.31|1511.51|1529.75|1511.95|1529.26|1511.46|15
1651483200000|2022-05-02 09:20:00|1529.3|1511.5|1529.15|1511.35|1529.4|1511.6|1529.15|1511.35|5
1651483210000|2022-05-02 09:20:10|1529.13|1511.33|1528.62|1510.82|1529.13|1511.33|1528.61|1510.81|9
1651483220000|2022-05-02 09:20:20|1528.67|1510.87|1529.52|1511.72|1529.52|1511.72|1528.67|1510.87|8
1651483230000|2022-05-02 09:20:30|1529.56|1511.76|1529.61|1511.81|1529.85|1512.05|1529.5|1511.7|14
1651483240000|2022-05-02 09:20:40|1529.62|1511.82|1529.4|1511.6|1529.8|1512|1529.4|1511.6|9
1651483250000|2022-05-02 09:20:50|1529.39|1511.59|1529.6|1511.8|1529.6|1511.8|1529.39|1511.59|6
1651483260000|2022-05-02 09:21:00|1529.72|1511.92|1529.75|1511.95|1529.75|1511.95|1529.44|1511.64|12
1651483270000|2022-05-02 09:21:10|1529.49|1511.69|1529.54|1511.74|1529.9|1512.1|1529.44|1511.64|8
1651483280000|2022-05-02 09:21:20|1529.25|1511.45|1529.38|1511.58|1529.45|1511.65|1529.25|1511.45|6
1651483290000|2022-05-02 09:21:30|1529.4|1511.6|1529.48|1511.68|1529.48|1511.68|1529.38|1511.58|4
1651483300000|2022-05-02 09:21:40|1529.4|1511.6|1529.8|1512|1529.8|1512|1529.4|1511.6|9
1651483310000|2022-05-02 09:21:50|1529.71|1511.91|1529.46|1511.66|1529.71|1511.91|1529.39|1511.59|20
1651483320000|2022-05-02 09:22:00|1529.65|1511.85|1530.39|1512.59|1530.39|1512.59|1529.52|1511.72|19
1651483330000|2022-05-02 09:22:10|1530.51|1512.71|1530.4|1512.6|1530.51|1512.71|1530.39|1512.59|6
1651483340000|2022-05-02 09:22:20|1530.74|1512.94|1530.75|1512.95|1530.75|1512.95|1530.49|1512.69|7
1651483350000|2022-05-02 09:22:30|1530.5|1512.7|1530.9|1513.1|1530.9|1513.1|1530.47|1512.67|15
1651483360000|2022-05-02 09:22:40|1530.6|1512.8|1530.6|1512.8|1530.6|1512.8|1530.6|1512.8|1
1651483370000|2022-05-02 09:22:50|1530.9|1513.1|1530.6|1512.8|1530.9|1513.1|1530.6|1512.8|2
1651483380000|2022-05-02 09:23:00|1530.9|1513.1|1530.52|1512.72|1530.9|1513.1|1530.5|1512.7|9
1651483390000|2022-05-02 09:23:10|1530.7|1512.9|1530.7|1512.9|1530.7|1512.9|1530.7|1512.9|1
1651483400000|2022-05-02 09:23:20|1530.52|1512.72|1530.4|1512.6|1530.7|1512.9|1530.4|1512.6|9
1651483410000|2022-05-02 09:23:30|1530.39|1512.59|1530.4|1512.6|1530.4|1512.6|1530.38|1512.58|3
1651483420000|2022-05-02 09:23:40|1530.39|1512.59|1530.64|1512.84|1530.93|1513.13|1530.39|1512.59|13
1651483430000|2022-05-02 09:23:50|1530.9|1513.1|1530.5|1512.7|1530.9|1513.1|1530.49|1512.69|10
1651483440000|2022-05-02 09:24:00|1530.96|1513.16|1530.9|1513.1|1530.96|1513.16|1530.61|1512.81|8
1651483450000|2022-05-02 09:24:10|1530.61|1512.81|1531.4|1513.6|1531.4|1513.6|1530.6|1512.8|12
1651483460000|2022-05-02 09:24:20|1531.95|1514.15|1531.9|1514.1|1531.95|1514.15|1531.9|1514.1|2
1651483470000|2022-05-02 09:24:30|1531.85|1514.05|1531.85|1514.05|1531.85|1514.05|1531.85|1514.05|1
1651483480000|2022-05-02 09:24:40|1531.7|1513.9|1531.7|1513.9|1531.7|1513.9|1531.7|1513.9|1
1651483490000|2022-05-02 09:24:50|1531.75|1513.95|1531.75|1513.95|1531.75|1513.95|1531.7|1513.9|4
1651483500000|2022-05-02 09:25:00|1531.85|1514.05|1531.75|1513.95|1531.85|1514.05|1531.65|1513.85|6
1651483510000|2022-05-02 09:25:10|1531.78|1513.98|1531.9|1514.1|1531.9|1514.1|1531.75|1513.95|4
1651483520000|2022-05-02 09:25:20|1532.04|1514.24|1532|1514.2|1532.23|1514.43|1531.93|1514.13|5
1651483530000|2022-05-02 09:25:30|1531.93|1514.13|1531.93|1514.13|1532|1514.2|1531.93|1514.13|3
1651483540000|2022-05-02 09:25:40|1531.75|1513.95|1531.78|1513.98|1531.78|1513.98|1531.7|1513.9|4
1651483550000|2022-05-02 09:25:50|1531.79|1513.99|1532.64|1514.84|1532.66|1514.86|1531.79|1513.99|4
1651483560000|2022-05-02 09:26:00|1532.7|1514.9|1532.53|1514.73|1532.7|1514.9|1532.4|1514.6|6
1651483570000|2022-05-02 09:26:10|1532.5|1514.7|1532.5|1514.7|1532.74|1514.94|1532.5|1514.7|14
1651483580000|2022-05-02 09:26:20|1532.54|1514.74|1532.53|1514.73|1532.67|1514.87|1532.5|1514.7|6
1651483590000|2022-05-02 09:26:30|1532.71|1514.91|1532.48|1514.68|1532.75|1514.95|1532.4|1514.6|4
1651483600000|2022-05-02 09:26:40|1532.49|1514.69|1532.61|1514.81|1532.64|1514.84|1532.49|1514.69|7
1651483610000|2022-05-02 09:26:50|1532.52|1514.72|1532.63|1514.83|1532.9|1515.1|1532.5|1514.7|10
1651483620000|2022-05-02 09:27:00|1532.9|1515.1|1532.59|1514.79|1532.9|1515.1|1532.5|1514.7|8
1651483630000|2022-05-02 09:27:10|1532.61|1514.81|1532.57|1514.77|1533.03|1515.23|1532.5|1514.7|9
1651483640000|2022-05-02 09:27:20|1532.55|1514.75|1532.55|1514.75|1532.64|1514.84|1532.55|1514.75|3
1651483650000|2022-05-02 09:27:30|1532.51|1514.71|1532.59|1514.79|1532.62|1514.82|1532.51|1514.71|4
1651483660000|2022-05-02 09:27:40|1532.51|1514.71|1532.51|1514.71|1532.88|1515.08|1532.51|1514.71|6
1651483670000|2022-05-02 09:27:50|1532.72|1514.92|1532.56|1514.76|1532.75|1514.95|1532.51|1514.71|8
1651483680000|2022-05-02 09:28:00|1532.73|1514.93|1532.66|1514.86|1532.85|1515.05|1532.52|1514.72|11
1651483690000|2022-05-02 09:28:10|1532.6|1514.8|1532.5|1514.7|1532.79|1514.99|1532.5|1514.7|4
1651483700000|2022-05-02 09:28:20|1532.51|1514.71|1532.58|1514.78|1532.93|1515.13|1532.51|1514.71|4
1651483710000|2022-05-02 09:28:30|1533.03|1515.23|1532.58|1514.78|1533.03|1515.23|1532.58|1514.78|8
1651483720000|2022-05-02 09:28:40|1532.98|1515.18|1532.9|1515.1|1533.01|1515.21|1532.64|1514.84|4
1651483730000|2022-05-02 09:28:50|1532.52|1514.72|1532.53|1514.73|1532.57|1514.77|1532.52|1514.72|4
1651483740000|2022-05-02 09:29:00|1532.72|1514.92|1532.5|1514.7|1532.72|1514.92|1532.5|1514.7|5
1651483750000|2022-05-02 09:29:10|1532.75|1514.95|1532.75|1514.95|1532.75|1514.95|1532.75|1514.95|1
1651483760000|2022-05-02 09:29:20|1532.49|1514.69|1532.49|1514.69|1532.49|1514.69|1532.49|1514.69|1
1651483770000|2022-05-02 09:29:30|1532.78|1514.98|1532.49|1514.69|1532.8|1515|1532.49|1514.69|7
1651483780000|2022-05-02 09:29:40|1532.5|1514.7|1532.49|1514.69|1532.5|1514.7|1532.49|1514.69|6
1651483790000|2022-05-02 09:29:50|1532.5|1514.7|1532.49|1514.69|1532.5|1514.7|1532.49|1514.69|2
1651483800000|2022-05-02 09:30:00|1532.79|1514.99|1532.5|1514.7|1532.79|1514.99|1532.5|1514.7|7
1651483810000|2022-05-02 09:30:10|1532.51|1514.71|1533.5|1515.7|1533.5|1515.7|1532.51|1514.71|8
1651483820000|2022-05-02 09:30:20|1533.88|1516.08|1534.55|1516.75|1534.55|1516.75|1533.88|1516.08|4
1651483830000|2022-05-02 09:30:30|1534.75|1516.95|1534.85|1517.05|1535.4|1517.6|1534.75|1516.95|10
1651483850000|2022-05-02 09:30:50|1534.8|1517|1534.75|1516.95|1534.8|1517|1534.72|1516.92|3
1651483860000|2022-05-02 09:31:00|1534.71|1516.91|1534.7|1516.9|1534.71|1516.91|1534.49|1516.69|7
1651483870000|2022-05-02 09:31:10|1534.4|1516.6|1534.26|1516.46|1534.4|1516.6|1533.86|1516.06|8
1651483880000|2022-05-02 09:31:20|1534.27|1516.47|1534.45|1516.65|1534.55|1516.75|1534.27|1516.47|6
1651483890000|2022-05-02 09:31:30|1534.48|1516.68|1534.31|1516.51|1534.55|1516.75|1534.3|1516.5|7
1651483900000|2022-05-02 09:31:40|1534.29|1516.49|1534.4|1516.6|1534.4|1516.6|1534.29|1516.49|3
1651483910000|2022-05-02 09:31:50|1534.57|1516.77|1534.6|1516.8|1534.6|1516.8|1534.57|1516.77|2
1651483920000|2022-05-02 09:32:00|1534.4|1516.6|1534.4|1516.6|1534.4|1516.6|1534.38|1516.58|5
1651483950000|2022-05-02 09:32:30|1534.34|1516.54|1534.4|1516.6|1534.4|1516.6|1534.34|1516.54|2
1651483960000|2022-05-02 09:32:40|1534.3|1516.5|1534.37|1516.57|1534.37|1516.57|1534.3|1516.5|2
1651483970000|2022-05-02 09:32:50|1534.4|1516.6|1534.4|1516.6|1534.4|1516.6|1534.4|1516.6|1
1651483980000|2022-05-02 09:33:00|1534.35|1516.55|1534.4|1516.6|1534.4|1516.6|1534.35|1516.55|2
1651483990000|2022-05-02 09:33:10|1534.49|1516.69|1534.48|1516.68|1534.75|1516.95|1534.47|1516.67|11
1651484000000|2022-05-02 09:33:20|1534.43|1516.63|1534.48|1516.68|1534.48|1516.68|1534.43|1516.63|3
1651484010000|2022-05-02 09:33:30|1534.4|1516.6|1534.45|1516.65|1534.49|1516.69|1534.4|1516.6|3
1651484020000|2022-05-02 09:33:40|1534.36|1516.56|1533.63|1515.83|1534.36|1516.56|1533.63|1515.83|12
1651484030000|2022-05-02 09:33:50|1533.62|1515.82|1533.58|1515.78|1533.8|1516|1533.56|1515.76|5
1651484040000|2022-05-02 09:34:00|1533.5|1515.7|1533.59|1515.79|1533.71|1515.91|1533.5|1515.7|5
1651484050000|2022-05-02 09:34:10|1533.51|1515.71|1533.75|1515.95|1533.85|1516.05|1533.51|1515.71|5
1651484070000|2022-05-02 09:34:30|1533.62|1515.82|1533.55|1515.75|1533.63|1515.83|1533.55|1515.75|6
1651484100000|2022-05-02 09:35:00|1533.56|1515.76|1534.4|1516.6|1534.4|1516.6|1533.55|1515.75|11
1651484110000|2022-05-02 09:35:10|1534.39|1516.59|1534.4|1516.6|1534.4|1516.6|1534.29|1516.49|3
1651484130000|2022-05-02 09:35:30|1534.14|1516.34|1533.84|1516.04|1534.14|1516.34|1533.68|1515.88|5
1651484140000|2022-05-02 09:35:40|1533.65|1515.85|1533.8|1516|1533.8|1516|1533.65|1515.85|2
1651484150000|2022-05-02 09:35:50|1533.48|1515.68|1533.8|1516|1533.8|1516|1533.45|1515.65|4
1651484160000|2022-05-02 09:36:00|1533.56|1515.76|1532.8|1515|1533.6|1515.8|1532.8|1515|8
1651484170000|2022-05-02 09:36:10|1532.38|1514.58|1532.36|1514.56|1532.4|1514.6|1532.29|1514.49|5
1651484180000|2022-05-02 09:36:20|1532.38|1514.58|1531.4|1513.6|1532.39|1514.59|1531.4|1513.6|9
1651484190000|2022-05-02 09:36:30|1531.66|1513.86|1532.22|1514.42|1532.4|1514.6|1531.65|1513.85|6
1651484200000|2022-05-02 09:36:40|1532.23|1514.43|1532.33|1514.53|1532.39|1514.59|1532.19|1514.39|13
1651484210000|2022-05-02 09:36:50|1532.75|1514.95|1533.19|1515.39|1533.19|1515.39|1532.48|1514.68|9
1651484220000|2022-05-02 09:37:00|1533.4|1515.6|1533.57|1515.77|1533.68|1515.88|1533.4|1515.6|8
1651484230000|2022-05-02 09:37:10|1533.79|1515.99|1534.4|1516.6|1534.43|1516.63|1533.79|1515.99|6
1651484240000|2022-05-02 09:37:20|1534.47|1516.67|1534.4|1516.6|1534.51|1516.71|1533.98|1516.18|11
1651484250000|2022-05-02 09:37:30|1535.05|1517.25|1535.4|1517.6|1535.4|1517.6|1535.05|1517.25|4
1651484260000|2022-05-02 09:37:40|1535.3|1517.5|1534.85|1517.05|1535.36|1517.56|1534.8|1517|4
1651484270000|2022-05-02 09:37:50|1534.62|1516.82|1534.58|1516.78|1534.62|1516.82|1534.51|1516.71|8
1651484280000|2022-05-02 09:38:00|1534.56|1516.76|1535.4|1517.6|1535.4|1517.6|1534.19|1516.39|14
1651484290000|2022-05-02 09:38:10|1535.29|1517.49|1535.4|1517.6|1535.4|1517.6|1534.89|1517.09|6
1651484300000|2022-05-02 09:38:20|1535.5|1517.7|1535.4|1517.6|1535.5|1517.7|1535.4|1517.6|3
1651484310000|2022-05-02 09:38:30|1535.59|1517.79|1535.4|1517.6|1535.59|1517.79|1535.4|1517.6|6
1651484320000|2022-05-02 09:38:40|1535.62|1517.82|1538.4|1520.6|1538.4|1520.6|1535.62|1517.82|12
1651484340000|2022-05-02 09:39:00|1538.3|1520.5|1538.4|1520.6|1538.4|1520.6|1538.3|1520.5|2
1651484350000|2022-05-02 09:39:10|1538.49|1520.69|1539.4|1521.6|1539.4|1521.6|1538.39|1520.59|10
1651484360000|2022-05-02 09:39:20|1539.42|1521.62|1539.16|1521.36|1539.42|1521.62|1538.65|1520.85|15
1651484370000|2022-05-02 09:39:30|1539.4|1521.6|1539.4|1521.6|1539.4|1521.6|1539.39|1521.59|3
1651484380000|2022-05-02 09:39:40|1539.49|1521.69|1539.86|1522.06|1539.86|1522.06|1539.49|1521.69|3
1651484390000|2022-05-02 09:39:50|1540.14|1522.34|1537.9|1520.1|1540.4|1522.6|1536.46|1518.66|31
1651484400000|2022-05-02 09:40:00|1537.65|1519.85|1538.4|1520.6|1538.5|1520.7|1537.65|1519.85|16
1651484410000|2022-05-02 09:40:10|1538.29|1520.49|1537.39|1519.59|1538.39|1520.59|1537.39|1519.59|15
1651484420000|2022-05-02 09:40:20|1537.41|1519.61|1537.34|1519.54|1537.43|1519.63|1537.27|1519.47|14
1651484430000|2022-05-02 09:40:30|1537.43|1519.63|1537.4|1519.6|1537.43|1519.63|1537.33|1519.53|6
1651484440000|2022-05-02 09:40:40|1537.48|1519.68|1537.45|1519.65|1537.49|1519.69|1537.22|1519.42|13
1651484450000|2022-05-02 09:40:50|1537.44|1519.64|1537.43|1519.63|1537.44|1519.64|1537.22|1519.42|9
1651484460000|2022-05-02 09:41:00|1537.25|1519.45|1536.46|1518.66|1537.25|1519.45|1535.88|1518.08|15
1651484470000|2022-05-02 09:41:10|1536.31|1518.51|1536.42|1518.62|1536.42|1518.62|1536.31|1518.51|4
1651484480000|2022-05-02 09:41:20|1536.44|1518.64|1535.46|1517.66|1536.44|1518.64|1535.33|1517.53|13
1651484490000|2022-05-02 09:41:30|1535.42|1517.62|1535.44|1517.64|1535.65|1517.85|1535.42|1517.62|13
1651484500000|2022-05-02 09:41:40|1535.45|1517.65|1535.4|1517.6|1535.45|1517.65|1535.4|1517.6|3
1651484510000|2022-05-02 09:41:50|1535.5|1517.7|1535.4|1517.6|1535.5|1517.7|1535.4|1517.6|3
1651484520000|2022-05-02 09:42:00|1535.33|1517.53|1535.4|1517.6|1535.43|1517.63|1535.19|1517.39|14
1651484530000|2022-05-02 09:42:10|1535.39|1517.59|1535.4|1517.6|1535.4|1517.6|1535.38|1517.58|3
1651484570000|2022-05-02 09:42:50|1535.44|1517.64|1535.29|1517.49|1535.44|1517.64|1535.29|1517.49|6
1651484580000|2022-05-02 09:43:00|1535.4|1517.6|1535.05|1517.25|1535.4|1517.6|1535.05|1517.25|10
1651484590000|2022-05-02 09:43:10|1535.01|1517.21|1533.7|1515.9|1535.01|1517.21|1533.7|1515.9|17
1651484600000|2022-05-02 09:43:20|1533.57|1515.77|1533.55|1515.75|1533.7|1515.9|1533.52|1515.72|4
1651484610000|2022-05-02 09:43:30|1533.4|1515.6|1533.31|1515.51|1533.4|1515.6|1533.31|1515.51|8
1651484620000|2022-05-02 09:43:40|1533.25|1515.45|1533.37|1515.57|1533.39|1515.59|1533.25|1515.45|7
1651484630000|2022-05-02 09:43:50|1533.22|1515.42|1532.84|1515.04|1533.31|1515.51|1532.84|1515.04|6
1651484640000|2022-05-02 09:44:00|1532.81|1515.01|1533.31|1515.51|1533.31|1515.51|1532.8|1515|5
1651484650000|2022-05-02 09:44:10|1533.18|1515.38|1532.4|1514.6|1533.18|1515.38|1532.24|1514.44|14
1651484660000|2022-05-02 09:44:20|1532.34|1514.54|1532.4|1514.6|1532.4|1514.6|1532.34|1514.54|2
1651484670000|2022-05-02 09:44:30|1532.36|1514.56|1532.4|1514.6|1532.4|1514.6|1532.36|1514.56|3
1651484680000|2022-05-02 09:44:40|1532.35|1514.55|1532.31|1514.51|1532.4|1514.6|1532.17|1514.37|11
1651484690000|2022-05-02 09:44:50|1532.32|1514.52|1531.8|1514|1532.34|1514.54|1531.75|1513.95|7
1651484700000|2022-05-02 09:45:00|1531.79|1513.99|1531.7|1513.9|1531.8|1514|1531.39|1513.59|14
1651484710000|2022-05-02 09:45:10|1531.44|1513.64|1531.45|1513.65|1531.47|1513.67|1531.3|1513.5|7
1651484720000|2022-05-02 09:45:20|1531.25|1513.45|1530.65|1512.85|1531.26|1513.46|1530.65|1512.85|11
1651484730000|2022-05-02 09:45:30|1530.63|1512.83|1529.24|1511.44|1530.63|1512.83|1529.03|1511.23|27
1651484740000|2022-05-02 09:45:40|1529.27|1511.47|1527.99|1510.19|1529.55|1511.75|1527.91|1510.11|23
1651484750000|2022-05-02 09:45:50|1527.95|1510.15|1526.63|1508.83|1527.95|1510.15|1526.63|1508.83|14
1651484760000|2022-05-02 09:46:00|1526.54|1508.74|1526.61|1508.81|1526.61|1508.81|1526.2|1508.4|14
1651484770000|2022-05-02 09:46:10|1526.47|1508.67|1526.07|1508.27|1526.47|1508.67|1526.07|1508.27|13
1651484780000|2022-05-02 09:46:20|1525.67|1507.87|1525.75|1507.95|1525.75|1507.95|1525.46|1507.66|4
1651484790000|2022-05-02 09:46:30|1525.73|1507.93|1525.75|1507.95|1525.9|1508.1|1525.73|1507.93|9
1651484800000|2022-05-02 09:46:40|1525.46|1507.66|1524.57|1506.77|1525.64|1507.84|1524.57|1506.77|12
1651484810000|2022-05-02 09:46:50|1524.35|1506.55|1523.7|1505.9|1524.36|1506.56|1523.66|1505.86|19
1651484820000|2022-05-02 09:47:00|1523.55|1505.75|1520.49|1502.69|1523.55|1505.75|1520.49|1502.69|29
1651484830000|2022-05-02 09:47:10|1520.54|1502.74|1522.17|1504.37|1522.4|1504.6|1520.54|1502.74|27
1651484840000|2022-05-02 09:47:20|1522.2|1504.4|1522.4|1504.6|1522.4|1504.6|1522.17|1504.37|12
1651484850000|2022-05-02 09:47:30|1523.1|1505.3|1521.6|1503.8|1523.15|1505.35|1521.6|1503.8|13
1651484860000|2022-05-02 09:47:40|1521.46|1503.66|1521.24|1503.44|1521.46|1503.66|1520.59|1502.79|18
1651484870000|2022-05-02 09:47:50|1521.25|1503.45|1521.19|1503.39|1521.42|1503.62|1521.14|1503.34|19
1651484880000|2022-05-02 09:48:00|1521.1|1503.3|1520.55|1502.75|1521.17|1503.37|1520.55|1502.75|7
1651484890000|2022-05-02 09:48:10|1520.49|1502.69|1519.79|1501.99|1520.49|1502.69|1519.79|1501.99|9
1651484900000|2022-05-02 09:48:20|1519.84|1502.04|1519.01|1501.21|1519.84|1502.04|1519.01|1501.21|12
1651484910000|2022-05-02 09:48:30|1518.84|1501.04|1518.77|1500.97|1518.84|1501.04|1518.72|1500.92|9
1651484920000|2022-05-02 09:48:40|1518.8|1501|1516.37|1498.57|1518.87|1501.07|1516.37|1498.57|30
1651484930000|2022-05-02 09:48:50|1515.65|1497.85|1517.43|1499.63|1517.7|1499.9|1515.52|1497.72|36
1651484940000|2022-05-02 09:49:00|1517.4|1499.6|1517.62|1499.82|1517.87|1500.07|1517.37|1499.57|14
1651484950000|2022-05-02 09:49:10|1518.22|1500.42|1518.39|1500.59|1518.43|1500.63|1517.95|1500.15|15
1651484960000|2022-05-02 09:49:20|1518.4|1500.6|1519.27|1501.47|1519.4|1501.6|1518.4|1500.6|14
1651484970000|2022-05-02 09:49:30|1519.02|1501.22|1518.45|1500.65|1519.37|1501.57|1518.43|1500.63|11
1651484980000|2022-05-02 09:49:40|1518.4|1500.6|1518.87|1501.07|1518.87|1501.07|1518.08|1500.28|23
1651484990000|2022-05-02 09:49:50|1518.81|1501.01|1519.11|1501.31|1519.28|1501.48|1518.64|1500.84|19
1651485000000|2022-05-02 09:50:00|1519.1|1501.3|1519.11|1501.31|1519.22|1501.42|1518.77|1500.97|12
1651485010000|2022-05-02 09:50:10|1519.24|1501.44|1519.94|1502.14|1519.94|1502.14|1519.2|1501.4|12
1651485020000|2022-05-02 09:50:20|1520.11|1502.31|1520.94|1503.14|1520.94|1503.14|1519.8|1502|13
1651485030000|2022-05-02 09:50:30|1521.09|1503.29|1520.27|1502.47|1521.12|1503.32|1520.21|1502.41|12
1651485040000|2022-05-02 09:50:40|1520.36|1502.56|1521.64|1503.84|1521.64|1503.84|1520.02|1502.22|10
1651485050000|2022-05-02 09:50:50|1521.95|1504.15|1521.8|1504|1522.3|1504.5|1521.65|1503.85|14
1651485060000|2022-05-02 09:51:00|1521.61|1503.81|1520.7|1502.9|1521.61|1503.81|1520.65|1502.85|15
1651485070000|2022-05-02 09:51:10|1520.52|1502.72|1521.52|1503.72|1521.53|1503.73|1520.52|1502.72|8
1651485080000|2022-05-02 09:51:20|1521.36|1503.56|1521.65|1503.85|1521.65|1503.85|1521.36|1503.56|7
1651485090000|2022-05-02 09:51:30|1521.62|1503.82|1522.33|1504.53|1522.35|1504.55|1521.46|1503.66|15
1651485100000|2022-05-02 09:51:40|1522.4|1504.6|1522.4|1504.6|1522.4|1504.6|1522.4|1504.6|1
1651485110000|2022-05-02 09:51:50|1522.47|1504.67|1522.4|1504.6|1522.5|1504.7|1522.25|1504.45|7
1651485120000|2022-05-02 09:52:00|1522.46|1504.66|1522.11|1504.31|1522.5|1504.7|1522.06|1504.26|12
1651485130000|2022-05-02 09:52:10|1522.12|1504.32|1521.27|1503.47|1522.26|1504.46|1521.27|1503.47|17
1651485140000|2022-05-02 09:52:20|1521.18|1503.38|1521.03|1503.23|1521.26|1503.46|1520.39|1502.59|24
1651485150000|2022-05-02 09:52:30|1521.06|1503.26|1521.39|1503.59|1521.5|1503.7|1520.86|1503.06|22
1651485160000|2022-05-02 09:52:40|1521.75|1503.95|1522.19|1504.39|1522.28|1504.48|1521.48|1503.68|18
1651485170000|2022-05-02 09:52:50|1522.2|1504.4|1521.7|1503.9|1522.28|1504.48|1521.7|1503.9|10
1651485180000|2022-05-02 09:53:00|1521.54|1503.74|1521.22|1503.42|1521.75|1503.95|1520.84|1503.04|24
1651485190000|2022-05-02 09:53:10|1521.27|1503.47|1521.26|1503.46|1521.27|1503.47|1520.91|1503.11|11
1651485200000|2022-05-02 09:53:20|1521.28|1503.48|1521.31|1503.51|1521.43|1503.63|1521.21|1503.41|11
1651485210000|2022-05-02 09:53:30|1521.35|1503.55|1521.11|1503.31|1521.35|1503.55|1521.11|1503.31|7
1651485220000|2022-05-02 09:53:40|1521.1|1503.3|1520.65|1502.85|1521.21|1503.41|1520.01|1502.21|14
1651485230000|2022-05-02 09:53:50|1520.52|1502.72|1520.23|1502.43|1520.52|1502.72|1520.02|1502.22|11
1651485240000|2022-05-02 09:54:00|1520.3|1502.5|1520.33|1502.53|1520.4|1502.6|1520.27|1502.47|11
1651485250000|2022-05-02 09:54:10|1520.23|1502.43|1519.4|1501.6|1520.4|1502.6|1519.36|1501.56|13
1651485260000|2022-05-02 09:54:20|1519.32|1501.52|1520.08|1502.28|1520.13|1502.33|1519.25|1501.45|18
1651485270000|2022-05-02 09:54:30|1520.16|1502.36|1521.33|1503.53|1521.36|1503.56|1520.16|1502.36|19
1651485280000|2022-05-02 09:54:40|1521.34|1503.54|1520.26|1502.46|1521.34|1503.54|1520.19|1502.39|11
1651485290000|2022-05-02 09:54:50|1520.25|1502.45|1520.33|1502.53|1520.36|1502.56|1519.79|1501.99|9
1651485300000|2022-05-02 09:55:00|1520.32|1502.52|1520.33|1502.53|1520.4|1502.6|1519.85|1502.05|12
1651485310000|2022-05-02 09:55:10|1520.37|1502.57|1520.25|1502.45|1520.37|1502.57|1520.25|1502.45|4
1651485320000|2022-05-02 09:55:20|1520.3|1502.5|1519.4|1501.6|1520.3|1502.5|1519.4|1501.6|13
1651485330000|2022-05-02 09:55:30|1519.33|1501.53|1519.3|1501.5|1519.33|1501.53|1519.04|1501.24|9
1651485340000|2022-05-02 09:55:40|1519.29|1501.49|1519.34|1501.54|1519.43|1501.63|1519.29|1501.49|7
1651485350000|2022-05-02 09:55:50|1519.39|1501.59|1519.43|1501.63|1519.43|1501.63|1519.39|1501.59|5
1651485360000|2022-05-02 09:56:00|1519.48|1501.68|1519.41|1501.61|1519.48|1501.68|1519.41|1501.61|5
1651485370000|2022-05-02 09:56:10|1519.02|1501.22|1519.4|1501.6|1519.4|1501.6|1519.02|1501.22|12
1651485380000|2022-05-02 09:56:20|1519.38|1501.58|1519.49|1501.69|1519.5|1501.7|1519.38|1501.58|6
1651485390000|2022-05-02 09:56:30|1519.5|1501.7|1519.65|1501.85|1519.65|1501.85|1519.5|1501.7|3
1651485400000|2022-05-02 09:56:40|1519.4|1501.6|1519.53|1501.73|1519.55|1501.75|1519.33|1501.53|6
1651485410000|2022-05-02 09:56:50|1519.55|1501.75|1519.55|1501.75|1519.59|1501.79|1519.46|1501.66|10
1651485420000|2022-05-02 09:57:00|1519.53|1501.73|1519.55|1501.75|1519.55|1501.75|1519.51|1501.71|3
1651485430000|2022-05-02 09:57:10|1519.48|1501.68|1520.4|1502.6|1520.4|1502.6|1519.48|1501.68|4
1651485440000|2022-05-02 09:57:20|1520.18|1502.38|1519.65|1501.85|1520.18|1502.38|1519.4|1501.6|6
1651485450000|2022-05-02 09:57:30|1519.61|1501.81|1520.52|1502.72|1521.4|1503.6|1519.61|1501.81|13
1651485460000|2022-05-02 09:57:40|1520.7|1502.9|1521.28|1503.48|1521.45|1503.65|1520.32|1502.52|18
1651485470000|2022-05-02 09:57:50|1521.61|1503.81|1521.65|1503.85|1521.65|1503.85|1521.58|1503.78|6
1651485490000|2022-05-02 09:58:10|1521.44|1503.64|1521.55|1503.75|1521.55|1503.75|1521.44|1503.64|3
1651485500000|2022-05-02 09:58:20|1521.54|1503.74|1519.04|1501.24|1521.6|1503.8|1518.63|1500.83|26
1651485510000|2022-05-02 09:58:30|1519.09|1501.29|1519.55|1501.75|1520.04|1502.24|1518.78|1500.98|30
1651485520000|2022-05-02 09:58:40|1519.43|1501.63|1519.36|1501.56|1519.43|1501.63|1518.59|1500.79|28
1651485530000|2022-05-02 09:58:50|1519.37|1501.57|1519.96|1502.16|1520.02|1502.22|1519.07|1501.27|21
1651485540000|2022-05-02 09:59:00|1519.82|1502.02|1518.3|1500.5|1519.82|1502.02|1518.3|1500.5|20
1651485550000|2022-05-02 09:59:10|1518.25|1500.45|1518.4|1500.6|1518.44|1500.64|1517.71|1499.91|29
1651485560000|2022-05-02 09:59:20|1518.5|1500.7|1517.63|1499.83|1518.5|1500.7|1517.6|1499.8|22
1651485570000|2022-05-02 09:59:30|1517.55|1499.75|1518.46|1500.66|1518.46|1500.66|1517.5|1499.7|21
1651485580000|2022-05-02 09:59:40|1518.41|1500.61|1518.46|1500.66|1518.5|1500.7|1518.36|1500.56|12
1651485590000|2022-05-02 09:59:50|1518.45|1500.65|1518.38|1500.58|1518.56|1500.76|1517.88|1500.08|12
1651485600000|2022-05-02 10:00:00|1518.4|1500.6|1516.93|1499.13|1518.4|1500.6|1516.9|1499.1|23
1651485610000|2022-05-02 10:00:10|1516.87|1499.07|1516.69|1498.89|1517.27|1499.47|1516.61|1498.81|28
1651485620000|2022-05-02 10:00:20|1516.73|1498.93|1516.47|1498.67|1516.73|1498.93|1515.95|1498.15|14
1651485630000|2022-05-02 10:00:30|1516.33|1498.53|1516.45|1498.65|1516.57|1498.77|1516.33|1498.53|15
1651485640000|2022-05-02 10:00:40|1516.56|1498.76|1517.49|1499.69|1517.49|1499.69|1515.65|1497.85|18
1651485650000|2022-05-02 10:00:50|1517.5|1499.7|1519.12|1501.32|1519.12|1501.32|1517.49|1499.69|15
1651485660000|2022-05-02 10:01:00|1519.13|1501.33|1519.22|1501.42|1519.65|1501.85|1518.75|1500.95|28
1651485670000|2022-05-02 10:01:10|1519.32|1501.52|1518.75|1500.95|1519.32|1501.52|1518.6|1500.8|25
1651485680000|2022-05-02 10:01:20|1518.91|1501.11|1517.75|1499.95|1518.91|1501.11|1517.65|1499.85|21
1651485690000|2022-05-02 10:01:30|1517.69|1499.89|1518.49|1500.69|1518.75|1500.95|1517.69|1499.89|22
1651485700000|2022-05-02 10:01:40|1518.47|1500.67|1519.28|1501.48|1519.28|1501.48|1518.36|1500.56|22
1651485710000|2022-05-02 10:01:50|1519.27|1501.47|1518.56|1500.76|1519.27|1501.47|1518.56|1500.76|19
1651485720000|2022-05-02 10:02:00|1518.95|1501.15|1518.46|1500.66|1518.95|1501.15|1518.39|1500.59|13
1651485730000|2022-05-02 10:02:10|1518.54|1500.74|1518.52|1500.72|1519.64|1501.84|1518.46|1500.66|18
1651485740000|2022-05-02 10:02:20|1518.5|1500.7|1518.45|1500.65|1518.5|1500.7|1518.06|1500.26|23
1651485750000|2022-05-02 10:02:30|1518.5|1500.7|1519.42|1501.62|1519.42|1501.62|1518.5|1500.7|23
1651485760000|2022-05-02 10:02:40|1519.44|1501.64|1519.27|1501.47|1519.6|1501.8|1519.27|1501.47|13
1651485770000|2022-05-02 10:02:50|1519.31|1501.51|1519.37|1501.57|1519.37|1501.57|1519.28|1501.48|10
1651485780000|2022-05-02 10:03:00|1519.22|1501.42|1520.61|1502.81|1521.13|1503.33|1519.21|1501.41|20
1651485790000|2022-05-02 10:03:10|1520.99|1503.19|1520.52|1502.72|1521.11|1503.31|1520.33|1502.53|14
1651485800000|2022-05-02 10:03:20|1520.54|1502.74|1520.55|1502.75|1520.55|1502.75|1520.5|1502.7|9
1651485810000|2022-05-02 10:03:30|1520.51|1502.71|1520.55|1502.75|1520.55|1502.75|1520.51|1502.71|6
1651485820000|2022-05-02 10:03:40|1520.51|1502.71|1520.4|1502.6|1520.53|1502.73|1520.32|1502.52|7
1651485830000|2022-05-02 10:03:50|1520.31|1502.51|1520.39|1502.59|1520.39|1502.59|1520.09|1502.29|13
1651485840000|2022-05-02 10:04:00|1520.4|1502.6|1520.4|1502.6|1520.4|1502.6|1520.14|1502.34|10
1651485850000|2022-05-02 10:04:10|1520.38|1502.58|1519.96|1502.16|1520.39|1502.59|1519.96|1502.16|13
1651485860000|2022-05-02 10:04:20|1520.33|1502.53|1519.95|1502.15|1520.41|1502.61|1519.95|1502.15|6
1651485870000|2022-05-02 10:04:30|1520.28|1502.48|1520.18|1502.38|1520.3|1502.5|1519.82|1502.02|20
1651485880000|2022-05-02 10:04:40|1520.15|1502.35|1519.3|1501.5|1520.18|1502.38|1519.28|1501.48|17
1651485890000|2022-05-02 10:04:50|1519.32|1501.52|1519.1|1501.3|1519.32|1501.52|1518.83|1501.03|15
1651485900000|2022-05-02 10:05:00|1519.22|1501.42|1518.4|1500.6|1519.22|1501.42|1518.31|1500.51|12
1651485910000|2022-05-02 10:05:10|1518.59|1500.79|1519.48|1501.68|1519.48|1501.68|1518.59|1500.79|4
1651485920000|2022-05-02 10:05:20|1519.45|1501.65|1519.44|1501.64|1519.48|1501.68|1519.1|1501.3|11
1651485930000|2022-05-02 10:05:30|1519.42|1501.62|1518.52|1500.72|1519.45|1501.65|1518.48|1500.68|12
1651485940000|2022-05-02 10:05:40|1518.65|1500.85|1518.45|1500.65|1518.65|1500.85|1518.26|1500.46|14
1651485950000|2022-05-02 10:05:50|1518.35|1500.55|1517.32|1499.52|1518.35|1500.55|1517.3|1499.5|11
1651485960000|2022-05-02 10:06:00|1517.38|1499.58|1517.43|1499.63|1517.7|1499.9|1517.38|1499.58|10
1651485970000|2022-05-02 10:06:10|1517.46|1499.66|1518.11|1500.31|1518.11|1500.31|1517.46|1499.66|8
1651485980000|2022-05-02 10:06:20|1518.2|1500.4|1517.28|1499.48|1518.4|1500.6|1517.23|1499.43|25
1651485990000|2022-05-02 10:06:30|1517.41|1499.61|1517.71|1499.91|1518.4|1500.6|1517.28|1499.48|19
1651486000000|2022-05-02 10:06:40|1518.15|1500.35|1516.54|1498.74|1518.17|1500.37|1516.45|1498.65|14
1651486010000|2022-05-02 10:06:50|1516.49|1498.69|1516.54|1498.74|1516.62|1498.82|1516.49|1498.69|13
1651486020000|2022-05-02 10:07:00|1516.62|1498.82|1516.3|1498.5|1516.62|1498.82|1516.1|1498.3|15
1651486030000|2022-05-02 10:07:10|1516.27|1498.47|1516.37|1498.57|1516.55|1498.75|1516.22|1498.42|12
1651486040000|2022-05-02 10:07:20|1516.36|1498.56|1516.37|1498.57|1516.45|1498.65|1516.36|1498.56|8
1651486050000|2022-05-02 10:07:30|1516.45|1498.65|1515.51|1497.71|1516.45|1498.65|1515.37|1497.57|17
1651486060000|2022-05-02 10:07:40|1515.47|1497.67|1515.27|1497.47|1515.61|1497.81|1515.27|1497.47|19
1651486070000|2022-05-02 10:07:50|1515.31|1497.51|1515.52|1497.72|1515.52|1497.72|1515.31|1497.51|5
1651486080000|2022-05-02 10:08:00|1515.6|1497.8|1514.98|1497.18|1515.6|1497.8|1514.83|1497.03|10
1651486090000|2022-05-02 10:08:10|1515.02|1497.22|1515.52|1497.72|1515.53|1497.73|1514.93|1497.13|8
1651486100000|2022-05-02 10:08:20|1515.49|1497.69|1515.56|1497.76|1515.56|1497.76|1515.29|1497.49|12
1651486110000|2022-05-02 10:08:30|1515.54|1497.74|1515.56|1497.76|1515.59|1497.79|1515.44|1497.64|9
1651486120000|2022-05-02 10:08:40|1515.52|1497.72|1515.56|1497.76|1515.57|1497.77|1515.51|1497.71|7
1651486130000|2022-05-02 10:08:50|1515.52|1497.72|1514.93|1497.13|1515.52|1497.72|1514.93|1497.13|6
1651486140000|2022-05-02 10:09:00|1514.8|1497|1515.33|1497.53|1515.4|1497.6|1514.75|1496.95|14
1651486150000|2022-05-02 10:09:10|1515.31|1497.51|1514.98|1497.18|1515.51|1497.71|1514.98|1497.18|8
1651486160000|2022-05-02 10:09:20|1514.84|1497.04|1514.83|1497.03|1514.84|1497.04|1514.83|1497.03|2
1651486180000|2022-05-02 10:09:40|1514.93|1497.13|1514.9|1497.1|1514.93|1497.13|1514.88|1497.08|4
1651486190000|2022-05-02 10:09:50|1515.37|1497.57|1515.62|1497.82|1515.62|1497.82|1515.32|1497.52|15
1651486200000|2022-05-02 10:10:00|1515.52|1497.72|1515.58|1497.78|1515.6|1497.8|1515.46|1497.66|18
1651486210000|2022-05-02 10:10:10|1515.57|1497.77|1516.4|1498.6|1516.4|1498.6|1515.55|1497.75|9
1651486220000|2022-05-02 10:10:20|1516.58|1498.78|1518.09|1500.29|1518.23|1500.43|1516.58|1498.78|13
1651486230000|2022-05-02 10:10:30|1518.32|1500.52|1518.4|1500.6|1518.4|1500.6|1517.89|1500.09|14
1651486240000|2022-05-02 10:10:40|1518.46|1500.66|1519.15|1501.35|1519.15|1501.35|1518.4|1500.6|5
1651486250000|2022-05-02 10:10:50|1519.4|1501.6|1518.75|1500.95|1519.4|1501.6|1518.7|1500.9|9
1651486260000|2022-05-02 10:11:00|1518.44|1500.64|1518.4|1500.6|1518.65|1500.85|1518.4|1500.6|4
1651486270000|2022-05-02 10:11:10|1518.51|1500.71|1518.4|1500.6|1518.6|1500.8|1518.39|1500.59|5
1651486280000|2022-05-02 10:11:20|1518.37|1500.57|1518.4|1500.6|1518.4|1500.6|1518.37|1500.57|3
1651486290000|2022-05-02 10:11:30|1518.41|1500.61|1518.4|1500.6|1518.41|1500.61|1518.4|1500.6|2
1651486300000|2022-05-02 10:11:40|1518|1500.2|1517.3|1499.5|1518|1500.2|1516.99|1499.19|14
1651486310000|2022-05-02 10:11:50|1517.2|1499.4|1517.39|1499.59|1517.39|1499.59|1517.2|1499.4|5
1651486320000|2022-05-02 10:12:00|1517.23|1499.43|1516.8|1499|1517.39|1499.59|1516.68|1498.88|10
1651486330000|2022-05-02 10:12:10|1516.81|1499.01|1516.86|1499.06|1516.86|1499.06|1516.71|1498.91|12
1651486340000|2022-05-02 10:12:20|1516.87|1499.07|1517.51|1499.71|1517.75|1499.95|1516.87|1499.07|13
1651486350000|2022-05-02 10:12:30|1517.62|1499.82|1518.4|1500.6|1518.4|1500.6|1517.58|1499.78|6
1651486360000|2022-05-02 10:12:40|1518.79|1500.99|1518.4|1500.6|1518.8|1501|1518.4|1500.6|7
1651486370000|2022-05-02 10:12:50|1518.49|1500.69|1518.4|1500.6|1518.49|1500.69|1518.02|1500.22|10
1651486380000|2022-05-02 10:13:00|1518.34|1500.54|1517.8|1500|1518.34|1500.54|1517.43|1499.63|12
1651486390000|2022-05-02 10:13:10|1517.54|1499.74|1517.55|1499.75|1517.55|1499.75|1517.5|1499.7|5
1651486400000|2022-05-02 10:13:20|1517.4|1499.6|1517.55|1499.75|1517.55|1499.75|1517.4|1499.6|2
1651486410000|2022-05-02 10:13:30|1517.54|1499.74|1517.53|1499.73|1517.55|1499.75|1517.53|1499.73|4
1651486420000|2022-05-02 10:13:40|1517.55|1499.75|1517.65|1499.85|1517.65|1499.85|1517.55|1499.75|3
1651486430000|2022-05-02 10:13:50|1517.36|1499.56|1516.75|1498.95|1517.36|1499.56|1516.75|1498.95|8
1651486440000|2022-05-02 10:14:00|1516.8|1499|1517.3|1499.5|1517.42|1499.62|1516.8|1499|18
1651486450000|2022-05-02 10:14:10|1517.23|1499.43|1516.85|1499.05|1517.4|1499.6|1516.54|1498.74|11
1651486460000|2022-05-02 10:14:20|1516.64|1498.84|1516.4|1498.6|1516.68|1498.88|1516.4|1498.6|7
1651486470000|2022-05-02 10:14:30|1516.61|1498.81|1517.44|1499.64|1517.44|1499.64|1516.61|1498.81|13
1651486480000|2022-05-02 10:14:40|1517.4|1499.6|1517.39|1499.59|1517.4|1499.6|1517.39|1499.59|2
1651486490000|2022-05-02 10:14:50|1517.4|1499.6|1517.4|1499.6|1517.4|1499.6|1517.4|1499.6|1
1651486500000|2022-05-02 10:15:00|1517.29|1499.49|1517.51|1499.71|1518.24|1500.44|1516.77|1498.97|14
1651486510000|2022-05-02 10:15:10|1517.9|1500.1|1518.28|1500.48|1518.4|1500.6|1517.9|1500.1|5
1651486520000|2022-05-02 10:15:20|1518.32|1500.52|1518.4|1500.6|1518.4|1500.6|1518.32|1500.52|2
1651486530000|2022-05-02 10:15:30|1518.49|1500.69|1518.4|1500.6|1518.49|1500.69|1518.4|1500.6|3
1651486550000|2022-05-02 10:15:50|1518.64|1500.84|1518.59|1500.79|1518.65|1500.85|1518.59|1500.79|3
1651486560000|2022-05-02 10:16:00|1518.6|1500.8|1518.65|1500.85|1518.65|1500.85|1518.56|1500.76|4
1651486570000|2022-05-02 10:16:10|1518.66|1500.86|1518.66|1500.86|1518.7|1500.9|1518.66|1500.86|3
1651486580000|2022-05-02 10:16:20|1518.38|1500.58|1517.95|1500.15|1518.38|1500.58|1517.95|1500.15|7
1651486590000|2022-05-02 10:16:30|1517.61|1499.81|1517.4|1499.6|1517.61|1499.81|1517.29|1499.49|8
1651486600000|2022-05-02 10:16:40|1517.46|1499.66|1517.55|1499.75|1517.55|1499.75|1517.46|1499.66|3
1651486610000|2022-05-02 10:16:50|1517.46|1499.66|1517.4|1499.6|1517.55|1499.75|1517.32|1499.52|6
1651486630000|2022-05-02 10:17:10|1517.38|1499.58|1516.66|1498.86|1517.38|1499.58|1516.57|1498.77|13
1651486640000|2022-05-02 10:17:20|1516.7|1498.9|1516.09|1498.29|1516.7|1498.9|1516.05|1498.25|4
1651486650000|2022-05-02 10:17:30|1515.98|1498.18|1515.06|1497.26|1515.98|1498.18|1515.02|1497.22|11
1651486660000|2022-05-02 10:17:40|1515.11|1497.31|1515.08|1497.28|1515.11|1497.31|1515.03|1497.23|3
1651486670000|2022-05-02 10:17:50|1514.98|1497.18|1514.68|1496.88|1515|1497.2|1514.68|1496.88|7
1651486680000|2022-05-02 10:18:00|1514.73|1496.93|1514.93|1497.13|1515.06|1497.26|1514.6|1496.8|15
1651486690000|2022-05-02 10:18:10|1514.91|1497.11|1514.93|1497.13|1514.93|1497.13|1514.8|1497|3
1651486700000|2022-05-02 10:18:20|1514.85|1497.05|1515.05|1497.25|1515.08|1497.28|1514.75|1496.95|4
1651486710000|2022-05-02 10:18:30|1515.08|1497.28|1514.78|1496.98|1515.13|1497.33|1514.69|1496.89|6
1651486720000|2022-05-02 10:18:40|1514.81|1497.01|1514.88|1497.08|1514.88|1497.08|1514.71|1496.91|7
1651486730000|2022-05-02 10:18:50|1514.86|1497.06|1514.84|1497.04|1514.88|1497.08|1514.8|1497|5
1651486740000|2022-05-02 10:19:00|1514.86|1497.06|1513.99|1496.19|1514.87|1497.07|1513.99|1496.19|14
1651486750000|2022-05-02 10:19:10|1513.87|1496.07|1510.82|1493.02|1513.87|1496.07|1510.82|1493.02|22
1651486760000|2022-05-02 10:19:20|1510.9|1493.1|1509.4|1491.6|1510.93|1493.13|1508.39|1490.59|24
1651486770000|2022-05-02 10:19:30|1509.45|1491.65|1511.4|1493.6|1511.69|1493.89|1509.4|1491.6|23
1651486780000|2022-05-02 10:19:40|1511.45|1493.65|1511.39|1493.59|1511.45|1493.65|1511.25|1493.45|8
1651486790000|2022-05-02 10:19:50|1511.38|1493.58|1511.65|1493.85|1512.33|1494.53|1511.38|1493.58|21
1651486800000|2022-05-02 10:20:00|1511.67|1493.87|1512.37|1494.57|1512.37|1494.57|1511.62|1493.82|17
1651486810000|2022-05-02 10:20:10|1512.36|1494.56|1512.55|1494.75|1512.75|1494.95|1512.29|1494.49|10
1651486820000|2022-05-02 10:20:20|1512.6|1494.8|1512.8|1495|1512.8|1495|1512.58|1494.78|8
1651486830000|2022-05-02 10:20:30|1512.65|1494.85|1512.49|1494.69|1512.65|1494.85|1512.49|1494.69|3
1651486840000|2022-05-02 10:20:40|1512.51|1494.71|1512.51|1494.71|1512.51|1494.71|1512.51|1494.71|1
1651486850000|2022-05-02 10:20:50|1512.8|1495|1512.65|1494.85|1512.8|1495|1512.45|1494.65|4
1651486860000|2022-05-02 10:21:00|1512.5|1494.7|1512.4|1494.6|1512.65|1494.85|1512.4|1494.6|9
1651486870000|2022-05-02 10:21:10|1512.56|1494.76|1513.37|1495.57|1513.4|1495.6|1512.47|1494.67|7
1651486880000|2022-05-02 10:21:20|1513.38|1495.58|1514.25|1496.45|1514.4|1496.6|1513.38|1495.58|10
1651486890000|2022-05-02 10:21:30|1514.4|1496.6|1514.3|1496.5|1514.7|1496.9|1514.28|1496.48|7
1651486900000|2022-05-02 10:21:40|1514.33|1496.53|1514.4|1496.6|1514.4|1496.6|1514.33|1496.53|2
1651486910000|2022-05-02 10:21:50|1514.45|1496.65|1514.54|1496.74|1514.54|1496.74|1514.4|1496.6|8
1651486920000|2022-05-02 10:22:00|1514.65|1496.85|1514.52|1496.72|1514.65|1496.85|1514.5|1496.7|7
1651486930000|2022-05-02 10:22:10|1514.65|1496.85|1514.7|1496.9|1514.7|1496.9|1514.48|1496.68|8
1651486950000|2022-05-02 10:22:30|1514.85|1497.05|1515.4|1497.6|1515.4|1497.6|1514.53|1496.73|11
1651486960000|2022-05-02 10:22:40|1515.37|1497.57|1517.4|1499.6|1517.4|1499.6|1515.34|1497.54|13
1651486970000|2022-05-02 10:22:50|1517.24|1499.44|1514.87|1497.07|1517.4|1499.6|1514.87|1497.07|15
1651486980000|2022-05-02 10:23:00|1514.86|1497.06|1514.4|1496.6|1514.86|1497.06|1513.27|1495.47|28
1651486990000|2022-05-02 10:23:10|1514.57|1496.77|1515.4|1497.6|1515.4|1497.6|1514.57|1496.77|12
1651487000000|2022-05-02 10:23:20|1515.43|1497.63|1515.45|1497.65|1515.5|1497.7|1515.43|1497.63|8
1651487010000|2022-05-02 10:23:30|1515.44|1497.64|1515.4|1497.6|1515.45|1497.65|1515.4|1497.6|4
1651487020000|2022-05-02 10:23:40|1515.48|1497.68|1514.8|1497|1515.48|1497.68|1514.58|1496.78|6
1651487030000|2022-05-02 10:23:50|1514.85|1497.05|1515.4|1497.6|1515.4|1497.6|1514.85|1497.05|5
1651487040000|2022-05-02 10:24:00|1515.69|1497.89|1515.4|1497.6|1515.7|1497.9|1515.4|1497.6|4
1651487050000|2022-05-02 10:24:10|1515.47|1497.67|1516.7|1498.9|1516.85|1499.05|1515.4|1497.6|10
1651487070000|2022-05-02 10:24:30|1516.65|1498.85|1516.65|1498.85|1516.65|1498.85|1516.65|1498.85|1
1651487080000|2022-05-02 10:24:40|1516.7|1498.9|1516.49|1498.69|1516.96|1499.16|1516.48|1498.68|8
1651487090000|2022-05-02 10:24:50|1516.4|1498.6|1516.52|1498.72|1516.82|1499.02|1516.4|1498.6|13
1651487100000|2022-05-02 10:25:00|1516.47|1498.67|1516.4|1498.6|1516.52|1498.72|1516.39|1498.59|4
1651487120000|2022-05-02 10:25:20|1516.6|1498.8|1516.05|1498.25|1516.6|1498.8|1516.05|1498.25|4
1651487130000|2022-05-02 10:25:30|1515.85|1498.05|1515.7|1497.9|1515.85|1498.05|1515.47|1497.67|8
1651487140000|2022-05-02 10:25:40|1515.6|1497.8|1515.25|1497.45|1515.6|1497.8|1515.25|1497.45|3
1651487160000|2022-05-02 10:26:00|1514.8|1497|1514.8|1497|1514.8|1497|1514.8|1497|1
1651487180000|2022-05-02 10:26:20|1514.45|1496.65|1514.4|1496.6|1514.45|1496.65|1513.9|1496.1|7
1651487200000|2022-05-02 10:26:40|1514.36|1496.56|1514.4|1496.6|1514.4|1496.6|1514.36|1496.56|2
1651487220000|2022-05-02 10:27:00|1514.49|1496.69|1514.44|1496.64|1514.49|1496.69|1514.42|1496.62|3
1651487230000|2022-05-02 10:27:10|1515.05|1497.25|1515.51|1497.71|1515.57|1497.77|1515.05|1497.25|6
1651487240000|2022-05-02 10:27:20|1515.46|1497.66|1515.9|1498.1|1516.17|1498.37|1515.46|1497.66|8
1651487250000|2022-05-02 10:27:30|1515.57|1497.77|1515.55|1497.75|1516.07|1498.27|1515.53|1497.73|9
1651487260000|2022-05-02 10:27:40|1515.85|1498.05|1515.85|1498.05|1515.87|1498.07|1515.55|1497.75|7
1651487270000|2022-05-02 10:27:50|1515.55|1497.75|1516.4|1498.6|1516.42|1498.62|1515.55|1497.75|7
1651487280000|2022-05-02 10:28:00|1516.46|1498.66|1516.44|1498.64|1516.46|1498.66|1516.44|1498.64|2
1651487290000|2022-05-02 10:28:10|1516.4|1498.6|1517.4|1499.6|1517.4|1499.6|1516.4|1498.6|9
1651487300000|2022-05-02 10:28:20|1517.34|1499.54|1516.52|1498.72|1517.44|1499.64|1516.5|1498.7|9
1651487310000|2022-05-02 10:28:30|1516.54|1498.74|1516.48|1498.68|1516.54|1498.74|1516.4|1498.6|4
1651487320000|2022-05-02 10:28:40|1516.4|1498.6|1516.43|1498.63|1516.45|1498.65|1516.39|1498.59|4
1651487330000|2022-05-02 10:28:50|1516.4|1498.6|1516.4|1498.6|1516.4|1498.6|1516.4|1498.6|1
1651487340000|2022-05-02 10:29:00|1516.41|1498.61|1516.43|1498.63|1516.43|1498.63|1516.39|1498.59|3
1651487350000|2022-05-02 10:29:10|1516.45|1498.65|1516.4|1498.6|1516.45|1498.65|1516.33|1498.53|3
1651487360000|2022-05-02 10:29:20|1516.35|1498.55|1516.4|1498.6|1516.4|1498.6|1516.33|1498.53|3
1651487370000|2022-05-02 10:29:30|1516.44|1498.64|1515.58|1497.78|1516.45|1498.65|1515.58|1497.78|9
1651487380000|2022-05-02 10:29:40|1515.8|1498|1515.8|1498|1515.8|1498|1515.8|1498|1
1651487390000|2022-05-02 10:29:50|1515.58|1497.78|1515.45|1497.65|1515.58|1497.78|1515.42|1497.62|6
1651487400000|2022-05-02 10:30:00|1515.46|1497.66|1515.4|1497.6|1515.46|1497.66|1515.4|1497.6|5
1651487410000|2022-05-02 10:30:10|1516.05|1498.25|1516.4|1498.6|1516.51|1498.71|1515.56|1497.76|9
1651487420000|2022-05-02 10:30:20|1516.59|1498.79|1517.4|1499.6|1517.4|1499.6|1516.4|1498.6|5
1651487430000|2022-05-02 10:30:30|1517.41|1499.61|1516.52|1498.72|1517.41|1499.61|1516.52|1498.72|7
1651487440000|2022-05-02 10:30:40|1516.54|1498.74|1516.56|1498.76|1516.56|1498.76|1516.54|1498.74|2
1651487450000|2022-05-02 10:30:50|1516.8|1499|1516.42|1498.62|1516.8|1499|1515.52|1497.72|21
1651487460000|2022-05-02 10:31:00|1516.49|1498.69|1516.46|1498.66|1516.49|1498.69|1516.43|1498.63|5
1651487470000|2022-05-02 10:31:10|1516.42|1498.62|1515.58|1497.78|1516.42|1498.62|1515.58|1497.78|5
1651487510000|2022-05-02 10:31:50|1515.8|1498|1515.85|1498.05|1515.85|1498.05|1515.58|1497.78|4
1651487520000|2022-05-02 10:32:00|1515.4|1497.6|1515.4|1497.6|1515.43|1497.63|1515.4|1497.6|3
1651487530000|2022-05-02 10:32:10|1515.54|1497.74|1515.47|1497.67|1515.54|1497.74|1515.45|1497.65|4
1651487550000|2022-05-02 10:32:30|1515.45|1497.65|1515.4|1497.6|1515.48|1497.68|1515.21|1497.41|9
1651487560000|2022-05-02 10:32:40|1515.48|1497.68|1515.4|1497.6|1515.48|1497.68|1515.4|1497.6|3
1651487580000|2022-05-02 10:33:00|1515.46|1497.66|1515.4|1497.6|1515.46|1497.66|1515.4|1497.6|3
1651487590000|2022-05-02 10:33:10|1515.31|1497.51|1515.4|1497.6|1515.4|1497.6|1515.31|1497.51|5
1651487620000|2022-05-02 10:33:40|1515.32|1497.52|1515.4|1497.6|1515.4|1497.6|1515.32|1497.52|2
1651487640000|2022-05-02 10:34:00|1515.36|1497.56|1515.4|1497.6|1515.52|1497.72|1515.33|1497.53|9
1651487650000|2022-05-02 10:34:10|1515.52|1497.72|1515.4|1497.6|1515.52|1497.72|1515.4|1497.6|4
1651487660000|2022-05-02 10:34:20|1515.8|1498|1515.8|1498|1515.8|1498|1515.8|1498|1
1651487670000|2022-05-02 10:34:30|1516|1498.2|1516.4|1498.6|1516.4|1498.6|1516|1498.2|5
1651487680000|2022-05-02 10:34:40|1516.37|1498.57|1516.4|1498.6|1516.4|1498.6|1516.37|1498.57|2
1651487690000|2022-05-02 10:34:50|1516.38|1498.58|1516.4|1498.6|1516.45|1498.65|1516.37|1498.57|6
1651487700000|2022-05-02 10:35:00|1516.35|1498.55|1516.4|1498.6|1516.4|1498.6|1516.34|1498.54|6
1651487710000|2022-05-02 10:35:10|1516.51|1498.71|1517.28|1499.48|1517.4|1499.6|1516.51|1498.71|8
1651487720000|2022-05-02 10:35:20|1517.4|1499.6|1517.65|1499.85|1518.4|1500.6|1517.4|1499.6|11
1651487730000|2022-05-02 10:35:30|1517.54|1499.74|1518.4|1500.6|1518.4|1500.6|1517.54|1499.74|7
1651487750000|2022-05-02 10:35:50|1518.33|1500.53|1519.4|1501.6|1519.4|1501.6|1518.33|1500.53|11
1651487760000|2022-05-02 10:36:00|1519.35|1501.55|1519.13|1501.33|1519.44|1501.64|1519.13|1501.33|5
1651487770000|2022-05-02 10:36:10|1518.95|1501.15|1517.9|1500.1|1518.95|1501.15|1517.9|1500.1|14
1651487780000|2022-05-02 10:36:20|1517.92|1500.12|1517.8|1500|1517.93|1500.13|1517.78|1499.98|6
1651487790000|2022-05-02 10:36:30|1517.64|1499.84|1516.8|1499|1517.64|1499.84|1516.56|1498.76|9
1651487800000|2022-05-02 10:36:40|1516.85|1499.05|1517.4|1499.6|1517.4|1499.6|1516.85|1499.05|6
1651487810000|2022-05-02 10:36:50|1517.35|1499.55|1516.8|1499|1517.43|1499.63|1516.58|1498.78|16
1651487820000|2022-05-02 10:37:00|1516.51|1498.71|1515.95|1498.15|1516.51|1498.71|1515.93|1498.13|9
1651487830000|2022-05-02 10:37:10|1515.47|1497.67|1515.85|1498.05|1515.95|1498.15|1515.47|1497.67|5
1651487840000|2022-05-02 10:37:20|1515.52|1497.72|1516.4|1498.6|1516.4|1498.6|1515.4|1497.6|9
1651487860000|2022-05-02 10:37:40|1516.25|1498.45|1516.4|1498.6|1516.4|1498.6|1516.25|1498.45|2
1651487870000|2022-05-02 10:37:50|1516.9|1499.1|1517.4|1499.6|1517.4|1499.6|1516.9|1499.1|4
1651487880000|2022-05-02 10:38:00|1517.43|1499.63|1517.43|1499.63|1517.43|1499.63|1517.43|1499.63|1
1651487890000|2022-05-02 10:38:10|1517.32|1499.52|1517.4|1499.6|1517.42|1499.62|1517.32|1499.52|4
1651487900000|2022-05-02 10:38:20|1517.28|1499.48|1517.4|1499.6|1517.4|1499.6|1517.28|1499.48|2
1651487910000|2022-05-02 10:38:30|1517.39|1499.59|1517.4|1499.6|1517.4|1499.6|1517.39|1499.59|2
1651487940000|2022-05-02 10:39:00|1517.37|1499.57|1516.8|1499|1517.37|1499.57|1516.58|1498.78|8
1651487950000|2022-05-02 10:39:10|1516.85|1499.05|1516.8|1499|1516.85|1499.05|1516.8|1499|2
1651487960000|2022-05-02 10:39:20|1516.54|1498.74|1516.45|1498.65|1516.54|1498.74|1516.45|1498.65|3
1651487970000|2022-05-02 10:39:30|1516.46|1498.66|1516.4|1498.6|1516.46|1498.66|1516.4|1498.6|2
1651488010000|2022-05-02 10:40:10|1516.87|1499.07|1516.48|1498.68|1516.87|1499.07|1516.44|1498.64|7
1651488020000|2022-05-02 10:40:20|1516.47|1498.67|1516.47|1498.67|1516.52|1498.72|1516.47|1498.67|4
1651488030000|2022-05-02 10:40:30|1516.52|1498.72|1516.4|1498.6|1516.58|1498.78|1516.4|1498.6|3
1651488040000|2022-05-02 10:40:40|1516.43|1498.63|1515.97|1498.17|1516.46|1498.66|1515.97|1498.17|5
1651488050000|2022-05-02 10:40:50|1515.94|1498.14|1515.92|1498.12|1515.94|1498.14|1515.92|1498.12|4
1651488060000|2022-05-02 10:41:00|1516.17|1498.37|1516.4|1498.6|1516.4|1498.6|1516.15|1498.35|3
1651488070000|2022-05-02 10:41:10|1516.47|1498.67|1516.43|1498.63|1516.47|1498.67|1516.42|1498.62|4
1651488080000|2022-05-02 10:41:20|1516.35|1498.55|1516.4|1498.6|1516.4|1498.6|1516.35|1498.55|2
1651488110000|2022-05-02 10:41:50|1516.43|1498.63|1516.43|1498.63|1516.43|1498.63|1516.43|1498.63|1
1651488120000|2022-05-02 10:42:00|1516.45|1498.65|1515.97|1498.17|1516.45|1498.65|1515.75|1497.95|12
1651488130000|2022-05-02 10:42:10|1516.4|1498.6|1516.4|1498.6|1516.42|1498.62|1516.4|1498.6|6
1651488150000|2022-05-02 10:42:30|1516.37|1498.57|1515.4|1497.6|1516.48|1498.68|1515.37|1497.57|9
1651488160000|2022-05-02 10:42:40|1515.56|1497.76|1515.4|1497.6|1515.56|1497.76|1515.32|1497.52|4
1651488180000|2022-05-02 10:43:00|1515.29|1497.49|1515.4|1497.6|1515.4|1497.6|1515.29|1497.49|3
1651488190000|2022-05-02 10:43:10|1515.19|1497.39|1514.56|1496.76|1515.19|1497.39|1514.54|1496.74|6
1651488200000|2022-05-02 10:43:20|1514.54|1496.74|1514.46|1496.66|1514.56|1496.76|1514.45|1496.65|7
1651488210000|2022-05-02 10:43:30|1514.53|1496.73|1514.38|1496.58|1514.53|1496.73|1514.38|1496.58|4
1651488220000|2022-05-02 10:43:40|1514.39|1496.59|1513.61|1495.81|1514.47|1496.67|1513.61|1495.81|9
1651488230000|2022-05-02 10:43:50|1513.58|1495.78|1513.45|1495.65|1513.58|1495.78|1513.45|1495.65|6
1651488240000|2022-05-02 10:44:00|1513.49|1495.69|1513.48|1495.68|1513.49|1495.69|1513.48|1495.68|2
1651488250000|2022-05-02 10:44:10|1513.5|1495.7|1513.48|1495.68|1513.5|1495.7|1513.48|1495.68|2
1651488260000|2022-05-02 10:44:20|1513.44|1495.64|1513.44|1495.64|1513.46|1495.66|1513.44|1495.64|3
1651488270000|2022-05-02 10:44:30|1513.43|1495.63|1513.43|1495.63|1513.44|1495.64|1513.43|1495.63|3
1651488280000|2022-05-02 10:44:40|1513.44|1495.64|1511.52|1493.72|1513.44|1495.64|1511.52|1493.72|15
1651488290000|2022-05-02 10:44:50|1511.5|1493.7|1511.56|1493.76|1511.56|1493.76|1511.5|1493.7|3
1651488300000|2022-05-02 10:45:00|1511.55|1493.75|1512.37|1494.57|1512.4|1494.6|1511.5|1493.7|12
1651488310000|2022-05-02 10:45:10|1512.36|1494.56|1512.4|1494.6|1512.4|1494.6|1512.36|1494.56|3
1651488320000|2022-05-02 10:45:20|1512.37|1494.57|1512.4|1494.6|1512.4|1494.6|1512.36|1494.56|3
1651488330000|2022-05-02 10:45:30|1512.33|1494.53|1513.4|1495.6|1513.4|1495.6|1512.33|1494.53|4
1651488340000|2022-05-02 10:45:40|1513.39|1495.59|1514.4|1496.6|1514.4|1496.6|1513.39|1495.59|3
1651488350000|2022-05-02 10:45:50|1514.43|1496.63|1514.4|1496.6|1514.45|1496.65|1514.38|1496.58|6
1651488360000|2022-05-02 10:46:00|1514.3|1496.5|1513.45|1495.65|1514.3|1496.5|1513.1|1495.3|12
1651488370000|2022-05-02 10:46:10|1513.43|1495.63|1513.4|1495.6|1513.55|1495.75|1513.4|1495.6|7
1651488390000|2022-05-02 10:46:30|1513.6|1495.8|1513.65|1495.85|1513.65|1495.85|1513.6|1495.8|2
1651488400000|2022-05-02 10:46:40|1513.41|1495.61|1513.05|1495.25|1513.41|1495.61|1512.47|1494.67|14
1651488410000|2022-05-02 10:46:50|1512.4|1494.6|1512.4|1494.6|1512.4|1494.6|1512.4|1494.6|1
1651488420000|2022-05-02 10:47:00|1513|1495.2|1511.9|1494.1|1513|1495.2|1511.9|1494.1|13
1651488430000|2022-05-02 10:47:10|1512.12|1494.32|1511.75|1493.95|1512.12|1494.32|1511.4|1493.6|6
1651488440000|2022-05-02 10:47:20|1512.15|1494.35|1511.9|1494.1|1512.15|1494.35|1511.9|1494.1|3
1651488450000|2022-05-02 10:47:30|1511.83|1494.03|1511.4|1493.6|1511.83|1494.03|1511.4|1493.6|3
1651488460000|2022-05-02 10:47:40|1511.64|1493.84|1511.7|1493.9|1511.7|1493.9|1511.64|1493.84|3
1651488470000|2022-05-02 10:47:50|1511.65|1493.85|1509.97|1492.17|1511.65|1493.85|1509.97|1492.17|9
1651488480000|2022-05-02 10:48:00|1509.98|1492.18|1510.21|1492.41|1510.35|1492.55|1509.5|1491.7|12
1651488490000|2022-05-02 10:48:10|1510.35|1492.55|1511.85|1494.05|1511.95|1494.15|1510.35|1492.55|21
1651488500000|2022-05-02 10:48:20|1511.9|1494.1|1511.4|1493.6|1512.15|1494.35|1511.4|1493.6|8
1651488510000|2022-05-02 10:48:30|1511.3|1493.5|1509.68|1491.88|1511.3|1493.5|1509.52|1491.72|15
1651488520000|2022-05-02 10:48:40|1509.96|1492.16|1510.35|1492.55|1510.36|1492.56|1509.96|1492.16|6
1651488530000|2022-05-02 10:48:50|1510.4|1492.6|1511.22|1493.42|1511.4|1493.6|1510.4|1492.6|11
1651488540000|2022-05-02 10:49:00|1511.33|1493.53|1511.4|1493.6|1511.4|1493.6|1511.21|1493.41|9
1651488550000|2022-05-02 10:49:10|1511.25|1493.45|1511.4|1493.6|1511.4|1493.6|1510.73|1492.93|9
1651488560000|2022-05-02 10:49:20|1511.37|1493.57|1511.46|1493.66|1511.55|1493.75|1511.37|1493.57|8
1651488570000|2022-05-02 10:49:30|1511.36|1493.56|1511.4|1493.6|1511.4|1493.6|1511.35|1493.55|6
1651488580000|2022-05-02 10:49:40|1511.28|1493.48|1511.4|1493.6|1511.4|1493.6|1511.1|1493.3|5
1651488590000|2022-05-02 10:49:50|1511.27|1493.47|1511.4|1493.6|1511.4|1493.6|1511.27|1493.47|2
1651488600000|2022-05-02 10:50:00|1511.17|1493.37|1511.25|1493.45|1511.25|1493.45|1510.63|1492.83|9
1651488610000|2022-05-02 10:50:10|1511.4|1493.6|1509.75|1491.95|1511.4|1493.6|1509.7|1491.9|16
1651488620000|2022-05-02 10:50:20|1509.8|1492|1509.75|1491.95|1510.4|1492.6|1509.75|1491.95|9
1651488630000|2022-05-02 10:50:30|1509.74|1491.94|1509.75|1491.95|1510.4|1492.6|1509.7|1491.9|10
1651488640000|2022-05-02 10:50:40|1509.73|1491.93|1508.42|1490.62|1509.75|1491.95|1508.4|1490.6|12
1651488650000|2022-05-02 10:50:50|1507.7|1489.9|1509.15|1491.35|1509.15|1491.35|1507.7|1489.9|10
1651488660000|2022-05-02 10:51:00|1509.13|1491.33|1508.65|1490.85|1509.23|1491.43|1508.55|1490.75|13
1651488670000|2022-05-02 10:51:10|1508.51|1490.71|1509.3|1491.5|1509.33|1491.53|1508.45|1490.65|12
1651488680000|2022-05-02 10:51:20|1509.29|1491.49|1509.45|1491.65|1509.93|1492.13|1509.29|1491.49|5
1651488690000|2022-05-02 10:51:30|1509.43|1491.63|1509.39|1491.59|1509.45|1491.65|1509.39|1491.59|5
1651488700000|2022-05-02 10:51:40|1509.4|1491.6|1509.4|1491.6|1509.53|1491.73|1509.4|1491.6|3
1651488710000|2022-05-02 10:51:50|1509.36|1491.56|1509.4|1491.6|1509.4|1491.6|1509.36|1491.56|2
1651488720000|2022-05-02 10:52:00|1509.5|1491.7|1510.4|1492.6|1510.4|1492.6|1509.4|1491.6|9
1651488730000|2022-05-02 10:52:10|1510.38|1492.58|1509.7|1491.9|1510.4|1492.6|1509.65|1491.85|10
1651488740000|2022-05-02 10:52:20|1509.66|1491.86|1509.4|1491.6|1509.7|1491.9|1508.94|1491.14|10
1651488750000|2022-05-02 10:52:30|1509.5|1491.7|1509.65|1491.85|1509.65|1491.85|1509.5|1491.7|5
1651488760000|2022-05-02 10:52:40|1509.4|1491.6|1509.4|1491.6|1509.4|1491.6|1509.4|1491.6|1
1651488770000|2022-05-02 10:52:50|1509.38|1491.58|1509.4|1491.6|1509.65|1491.85|1509.38|1491.58|6
1651488780000|2022-05-02 10:53:00|1509.36|1491.56|1509.26|1491.46|1509.4|1491.6|1508.88|1491.08|6
1651488790000|2022-05-02 10:53:10|1508.89|1491.09|1508.52|1490.72|1509.26|1491.46|1508.52|1490.72|11
1651488800000|2022-05-02 10:53:20|1508.38|1490.58|1508.4|1490.6|1508.44|1490.64|1507.8|1490|8
1651488810000|2022-05-02 10:53:30|1508.45|1490.65|1508.45|1490.65|1508.8|1491|1508.34|1490.54|9
1651488820000|2022-05-02 10:53:40|1508.46|1490.66|1508.4|1490.6|1508.49|1490.69|1508.4|1490.6|4
1651488830000|2022-05-02 10:53:50|1508.85|1491.05|1509.4|1491.6|1509.4|1491.6|1508.85|1491.05|3
1651488840000|2022-05-02 10:54:00|1509.32|1491.52|1509.4|1491.6|1509.4|1491.6|1509.3|1491.5|4
1651488850000|2022-05-02 10:54:10|1509.33|1491.53|1509.33|1491.53|1509.33|1491.53|1509.33|1491.53|1
1651488860000|2022-05-02 10:54:20|1509.4|1491.6|1509.4|1491.6|1509.4|1491.6|1509.4|1491.6|1
1651488870000|2022-05-02 10:54:30|1509.37|1491.57|1509.4|1491.6|1509.4|1491.6|1509.37|1491.57|2
1651488880000|2022-05-02 10:54:40|1509.36|1491.56|1509.4|1491.6|1509.4|1491.6|1509.35|1491.55|4
1651488890000|2022-05-02 10:54:50|1509.45|1491.65|1509.4|1491.6|1509.45|1491.65|1509.32|1491.52|3
1651488900000|2022-05-02 10:55:00|1509.28|1491.48|1506.81|1489.01|1509.28|1491.48|1506.81|1489.01|16
1651488910000|2022-05-02 10:55:10|1506.75|1488.95|1504.73|1486.93|1506.75|1488.95|1504.38|1486.58|16
1651488920000|2022-05-02 10:55:20|1504.62|1486.82|1506.18|1488.38|1506.25|1488.45|1504.62|1486.82|23
1651488930000|2022-05-02 10:55:30|1506.4|1488.6|1507.4|1489.6|1507.4|1489.6|1506.1|1488.3|15
1651488940000|2022-05-02 10:55:40|1507.3|1489.5|1506.52|1488.72|1507.3|1489.5|1506.52|1488.72|10
1651488950000|2022-05-02 10:55:50|1506.46|1488.66|1507.4|1489.6|1507.8|1490|1506.46|1488.66|10
1651488960000|2022-05-02 10:56:00|1507.8|1490|1509.4|1491.6|1509.4|1491.6|1507.8|1490|11
1651488970000|2022-05-02 10:56:10|1509.5|1491.7|1509.7|1491.9|1510.4|1492.6|1509.5|1491.7|13
1651488980000|2022-05-02 10:56:20|1509.78|1491.98|1510.4|1492.6|1510.4|1492.6|1509.78|1491.98|4
1651488990000|2022-05-02 10:56:30|1510.37|1492.57|1509.9|1492.1|1510.5|1492.7|1509.9|1492.1|11
1651489000000|2022-05-02 10:56:40|1509.8|1492|1508.7|1490.9|1509.8|1492|1508.7|1490.9|14
1651489010000|2022-05-02 10:56:50|1508.56|1490.76|1508.8|1491|1508.8|1491|1508.56|1490.76|7
1651489020000|2022-05-02 10:57:00|1508.85|1491.05|1508.44|1490.64|1508.85|1491.05|1508.36|1490.56|9
1651489030000|2022-05-02 10:57:10|1508.47|1490.67|1508.49|1490.69|1508.49|1490.69|1508.32|1490.52|11
1651489040000|2022-05-02 10:57:20|1508.4|1490.6|1508.4|1490.6|1508.4|1490.6|1508.33|1490.53|3
1651489050000|2022-05-02 10:57:30|1508.36|1490.56|1508.4|1490.6|1508.4|1490.6|1508.36|1490.56|2
1651489060000|2022-05-02 10:57:40|1508.34|1490.54|1508.27|1490.47|1508.4|1490.6|1508.24|1490.44|6
1651489070000|2022-05-02 10:57:50|1507.68|1489.88|1508.28|1490.48|1508.4|1490.6|1507.58|1489.78|13
1651489080000|2022-05-02 10:58:00|1508.3|1490.5|1508.4|1490.6|1508.6|1490.8|1508.3|1490.5|4
1651489090000|2022-05-02 10:58:10|1508.47|1490.67|1508.47|1490.67|1508.5|1490.7|1508.47|1490.67|3
1651489100000|2022-05-02 10:58:20|1508.63|1490.83|1508.65|1490.85|1508.65|1490.85|1508.63|1490.83|2
1651489120000|2022-05-02 10:58:40|1508.4|1490.6|1508.4|1490.6|1508.4|1490.6|1508.4|1490.6|1
1651489130000|2022-05-02 10:58:50|1508.38|1490.58|1508.02|1490.22|1508.43|1490.63|1507.89|1490.09|7
1651489140000|2022-05-02 10:59:00|1507.8|1490|1509.4|1491.6|1509.4|1491.6|1507.56|1489.76|11
1651489150000|2022-05-02 10:59:10|1509.37|1491.57|1509.4|1491.6|1509.4|1491.6|1509.36|1491.56|4
1651489160000|2022-05-02 10:59:20|1509.45|1491.65|1509.4|1491.6|1509.47|1491.67|1509.4|1491.6|3
1651489170000|2022-05-02 10:59:30|1509.47|1491.67|1510.4|1492.6|1510.4|1492.6|1509.4|1491.6|6
1651489180000|2022-05-02 10:59:40|1510.28|1492.48|1509.46|1491.66|1510.28|1492.48|1509.46|1491.66|7
1651489190000|2022-05-02 10:59:50|1509.52|1491.72|1510.07|1492.27|1510.07|1492.27|1509.52|1491.72|9
1651489200000|2022-05-02 11:00:00|1510.4|1492.6|1510.4|1492.6|1510.45|1492.65|1510.4|1492.6|3
1651489220000|2022-05-02 11:00:20|1510.15|1492.35|1510.4|1492.6|1510.46|1492.66|1510.1|1492.3|6
1651489230000|2022-05-02 11:00:30|1510.37|1492.57|1510.4|1492.6|1510.49|1492.69|1510.36|1492.56|5
1651489240000|2022-05-02 11:00:40|1510.9|1493.1|1511.4|1493.6|1511.4|1493.6|1510.8|1493|3
1651489250000|2022-05-02 11:00:50|1511.28|1493.48|1511.4|1493.6|1511.4|1493.6|1511.28|1493.48|5
1651489260000|2022-05-02 11:01:00|1511.52|1493.72|1511.85|1494.05|1511.85|1494.05|1511.52|1493.72|2
1651489270000|2022-05-02 11:01:10|1511.9|1494.1|1512.08|1494.28|1512.4|1494.6|1511.9|1494.1|4
1651489280000|2022-05-02 11:01:20|1511.4|1493.6|1511.85|1494.05|1511.85|1494.05|1511.4|1493.6|5
1651489290000|2022-05-02 11:01:30|1511.8|1494|1511.8|1494|1512.4|1494.6|1511.75|1493.95|12
1651489300000|2022-05-02 11:01:40|1511.83|1494.03|1511.8|1494|1511.83|1494.03|1511.8|1494|2
1651489310000|2022-05-02 11:01:50|1511.82|1494.02|1511.8|1494|1511.83|1494.03|1511.8|1494|4
1651489320000|2022-05-02 11:02:00|1511.83|1494.03|1511.8|1494|1511.83|1494.03|1511.44|1493.64|7
1651489330000|2022-05-02 11:02:10|1511.46|1493.66|1511.4|1493.6|1511.46|1493.66|1511.38|1493.58|4
1651489350000|2022-05-02 11:02:30|1511.5|1493.7|1511.4|1493.6|1511.5|1493.7|1511.4|1493.6|2
1651489360000|2022-05-02 11:02:40|1511.8|1494|1511.4|1493.6|1511.8|1494|1511.4|1493.6|6
1651489370000|2022-05-02 11:02:50|1511.46|1493.66|1511.4|1493.6|1511.46|1493.66|1511.4|1493.6|2
1651489380000|2022-05-02 11:03:00|1511.49|1493.69|1511.4|1493.6|1511.49|1493.69|1511.4|1493.6|2
1651489390000|2022-05-02 11:03:10|1511.44|1493.64|1511.4|1493.6|1511.44|1493.64|1511.4|1493.6|2
1651489400000|2022-05-02 11:03:20|1511.42|1493.62|1511.44|1493.64|1511.44|1493.64|1511.4|1493.6|5
1651489410000|2022-05-02 11:03:30|1511.4|1493.6|1511.4|1493.6|1511.4|1493.6|1511.4|1493.6|1
1651489420000|2022-05-02 11:03:40|1511.35|1493.55|1509.5|1491.7|1511.35|1493.55|1509.5|1491.7|4
1651489430000|2022-05-02 11:03:50|1509.29|1491.49|1510.4|1492.6|1510.4|1492.6|1509.09|1491.29|14
1651489440000|2022-05-02 11:04:00|1510.46|1492.66|1510.4|1492.6|1510.46|1492.66|1510.35|1492.55|5
1651489450000|2022-05-02 11:04:10|1510.37|1492.57|1510.4|1492.6|1510.4|1492.6|1510.37|1492.57|2
1651489460000|2022-05-02 11:04:20|1510.35|1492.55|1509.4|1491.6|1510.4|1492.6|1509.4|1491.6|11
1651489490000|2022-05-02 11:04:50|1509.53|1491.73|1509.4|1491.6|1510.17|1492.37|1509.4|1491.6|9
1651489500000|2022-05-02 11:05:00|1509.61|1491.81|1508.27|1490.47|1509.61|1491.81|1508.17|1490.37|12
1651489510000|2022-05-02 11:05:10|1508.4|1490.6|1508.49|1490.69|1508.49|1490.69|1508.4|1490.6|3
1651489520000|2022-05-02 11:05:20|1508.45|1490.65|1508.4|1490.6|1508.45|1490.65|1508.4|1490.6|4
1651489530000|2022-05-02 11:05:30|1508.85|1491.05|1509.44|1491.64|1509.47|1491.67|1508.8|1491|8
1651489540000|2022-05-02 11:05:40|1509.43|1491.63|1509.44|1491.64|1509.46|1491.66|1509.43|1491.63|9
1651489550000|2022-05-02 11:05:50|1509.43|1491.63|1509.4|1491.6|1509.44|1491.64|1509.36|1491.56|6
1651489560000|2022-05-02 11:06:00|1509.37|1491.57|1509.46|1491.66|1509.47|1491.67|1509.37|1491.57|9
1651489580000|2022-05-02 11:06:20|1509.39|1491.59|1508.47|1490.67|1509.39|1491.59|1508.45|1490.65|13
1651489590000|2022-05-02 11:06:30|1508.38|1490.58|1507.51|1489.71|1508.38|1490.58|1507.48|1489.68|13
1651489600000|2022-05-02 11:06:40|1507.29|1489.49|1507.25|1489.45|1507.29|1489.49|1507.25|1489.45|2
1651489610000|2022-05-02 11:06:50|1507.43|1489.63|1508.48|1490.68|1508.6|1490.8|1507.43|1489.63|10
1651489620000|2022-05-02 11:07:00|1508.47|1490.67|1507.4|1489.6|1508.47|1490.67|1507.3|1489.5|10
1651489630000|2022-05-02 11:07:10|1507.33|1489.53|1506.5|1488.7|1507.33|1489.53|1506.43|1488.63|9
1651489640000|2022-05-02 11:07:20|1506.9|1489.1|1507.4|1489.6|1507.4|1489.6|1506.9|1489.1|5
1651489650000|2022-05-02 11:07:30|1507.6|1489.8|1507.47|1489.67|1507.6|1489.8|1507.46|1489.66|6
1651489660000|2022-05-02 11:07:40|1507.4|1489.6|1507.85|1490.05|1507.85|1490.05|1507.4|1489.6|2
1651489670000|2022-05-02 11:07:50|1507.95|1490.15|1507.87|1490.07|1507.95|1490.15|1507.85|1490.05|6
1651489680000|2022-05-02 11:08:00|1507.94|1490.14|1507.9|1490.1|1508.02|1490.22|1507.87|1490.07|8
1651489690000|2022-05-02 11:08:10|1507.92|1490.12|1508.54|1490.74|1508.99|1491.19|1507.92|1490.12|8
1651489700000|2022-05-02 11:08:20|1508.38|1490.58|1508.45|1490.65|1508.48|1490.68|1508.38|1490.58|5
1651489710000|2022-05-02 11:08:30|1508.4|1490.6|1507.8|1490|1508.45|1490.65|1507.8|1490|7
1651489720000|2022-05-02 11:08:40|1507.85|1490.05|1507.44|1489.64|1507.85|1490.05|1507.44|1489.64|10
1651489730000|2022-05-02 11:08:50|1507.52|1489.72|1507.85|1490.05|1507.93|1490.13|1507.52|1489.72|7
1651489740000|2022-05-02 11:09:00|1507.47|1489.67|1507.48|1489.68|1507.5|1489.7|1507.4|1489.6|7
1651489750000|2022-05-02 11:09:10|1507.33|1489.53|1506.8|1489|1507.33|1489.53|1506.57|1488.77|5
1651489760000|2022-05-02 11:09:20|1506.44|1488.64|1506.4|1488.6|1506.45|1488.65|1506.4|1488.6|3
1651489770000|2022-05-02 11:09:30|1506.42|1488.62|1505.59|1487.79|1506.42|1488.62|1505.59|1487.79|7
1651489780000|2022-05-02 11:09:40|1505.54|1487.74|1505.7|1487.9|1505.85|1488.05|1505.52|1487.72|8
1651489790000|2022-05-02 11:09:50|1505.47|1487.67|1505.4|1487.6|1505.47|1487.67|1504.8|1487|9
1651489800000|2022-05-02 11:10:00|1505.44|1487.64|1505.42|1487.62|1505.46|1487.66|1505.4|1487.6|4
1651489810000|2022-05-02 11:10:10|1505.4|1487.6|1505.4|1487.6|1505.4|1487.6|1505.4|1487.6|1
1651489820000|2022-05-02 11:10:20|1505.44|1487.64|1505.4|1487.6|1505.44|1487.64|1505.4|1487.6|2
1651489840000|2022-05-02 11:10:40|1505.47|1487.67|1505.4|1487.6|1505.47|1487.67|1505.4|1487.6|2
1651489850000|2022-05-02 11:10:50|1505.38|1487.58|1505.37|1487.57|1505.46|1487.66|1505.32|1487.52|14
1651489860000|2022-05-02 11:11:00|1505.45|1487.65|1505.4|1487.6|1505.45|1487.65|1505.31|1487.51|12
1651489870000|2022-05-02 11:11:10|1505.31|1487.51|1504.71|1486.91|1505.31|1487.51|1504.64|1486.84|7
1651489880000|2022-05-02 11:11:20|1504.39|1486.59|1503.67|1485.87|1504.39|1486.59|1503.44|1485.64|18
1651489890000|2022-05-02 11:11:30|1503.65|1485.85|1504.37|1486.57|1504.39|1486.59|1503.65|1485.85|22
1651489900000|2022-05-02 11:11:40|1504.36|1486.56|1505.3|1487.5|1505.3|1487.5|1504.36|1486.56|9
1651489910000|2022-05-02 11:11:50|1505.31|1487.51|1504.75|1486.95|1505.31|1487.51|1504.75|1486.95|5
1651489920000|2022-05-02 11:12:00|1504.8|1487|1503.83|1486.03|1504.88|1487.08|1503.83|1486.03|15
1651489930000|2022-05-02 11:12:10|1504.04|1486.24|1503.69|1485.89|1504.04|1486.24|1503.69|1485.89|8
1651489940000|2022-05-02 11:12:20|1503.7|1485.9|1503.75|1485.95|1503.75|1485.95|1503.7|1485.9|2
1651489950000|2022-05-02 11:12:30|1503.74|1485.94|1503.27|1485.47|1503.75|1485.95|1503.27|1485.47|10
1651489960000|2022-05-02 11:12:40|1503.26|1485.46|1500.31|1482.51|1503.26|1485.46|1500.31|1482.51|30
1651489970000|2022-05-02 11:12:50|1500.38|1482.58|1501.02|1483.22|1501.35|1483.55|1500.38|1482.58|29
1651489980000|2022-05-02 11:13:00|1500.82|1483.02|1500.76|1482.96|1500.83|1483.03|1500.74|1482.94|4
1651489990000|2022-05-02 11:13:10|1500.8|1483|1500.75|1482.95|1500.83|1483.03|1500.71|1482.91|9
1651490000000|2022-05-02 11:13:20|1500.81|1483.01|1498.72|1480.92|1500.81|1483.01|1498.72|1480.92|20
1651490010000|2022-05-02 11:13:30|1498.71|1480.91|1498.53|1480.73|1498.82|1481.02|1498.53|1480.73|13
1651490020000|2022-05-02 11:13:40|1498.65|1480.85|1499.5|1481.7|1499.5|1481.7|1498.64|1480.84|17
1651490030000|2022-05-02 11:13:50|1499.17|1481.37|1497.3|1479.5|1499.38|1481.58|1497.27|1479.47|12
1651490040000|2022-05-02 11:14:00|1497.35|1479.55|1498.4|1480.6|1498.46|1480.66|1497.35|1479.55|24
1651490050000|2022-05-02 11:14:10|1498.7|1480.9|1498.43|1480.63|1498.7|1480.9|1498.25|1480.45|16
1651490060000|2022-05-02 11:14:20|1498.44|1480.64|1497.6|1479.8|1498.65|1480.85|1497.55|1479.75|15
1651490070000|2022-05-02 11:14:30|1497.56|1479.76|1497.43|1479.63|1497.6|1479.8|1497.39|1479.59|6
1651490080000|2022-05-02 11:14:40|1497.36|1479.56|1496.65|1478.85|1497.6|1479.8|1496.65|1478.85|11
1651490090000|2022-05-02 11:14:50|1496.52|1478.72|1493.41|1475.61|1496.52|1478.72|1493.41|1475.61|21
1651490100000|2022-05-02 11:15:00|1493.66|1475.86|1495.39|1477.59|1495.4|1477.6|1493.66|1475.86|28
1651490110000|2022-05-02 11:15:10|1495.38|1477.58|1495.45|1477.65|1495.45|1477.65|1495|1477.2|21
1651490120000|2022-05-02 11:15:20|1495.46|1477.66|1494.44|1476.64|1495.6|1477.8|1494.44|1476.64|15
1651490130000|2022-05-02 11:15:30|1494.43|1476.63|1493.34|1475.54|1494.45|1476.65|1493.34|1475.54|24
1651490140000|2022-05-02 11:15:40|1493.33|1475.53|1493.29|1475.49|1493.6|1475.8|1493.25|1475.45|18
1651490150000|2022-05-02 11:15:50|1493.42|1475.62|1493.16|1475.36|1493.6|1475.8|1493.12|1475.32|13
1651490160000|2022-05-02 11:16:00|1493.13|1475.33|1493.42|1475.62|1493.42|1475.62|1493.09|1475.29|6
1651490170000|2022-05-02 11:16:10|1493.41|1475.61|1494.4|1476.6|1494.4|1476.6|1493.38|1475.58|7
1651490180000|2022-05-02 11:16:20|1494.42|1476.62|1494.38|1476.58|1494.44|1476.64|1494.31|1476.51|10
1651490190000|2022-05-02 11:16:30|1494.43|1476.63|1494.4|1476.6|1494.43|1476.63|1494.4|1476.6|4
1651490200000|2022-05-02 11:16:40|1494.65|1476.85|1494.69|1476.89|1494.7|1476.9|1494.62|1476.82|8
1651490210000|2022-05-02 11:16:50|1494.91|1477.11|1495.47|1477.67|1495.47|1477.67|1494.91|1477.11|10
1651490220000|2022-05-02 11:17:00|1495.4|1477.6|1496.38|1478.58|1496.38|1478.58|1495.35|1477.55|18
1651490230000|2022-05-02 11:17:10|1496.4|1478.6|1496.4|1478.6|1496.46|1478.66|1496.4|1478.6|3
1651490240000|2022-05-02 11:17:20|1496.38|1478.58|1496.68|1478.88|1496.75|1478.95|1496.38|1478.58|7
1651490250000|2022-05-02 11:17:30|1496.85|1479.05|1497.4|1479.6|1497.43|1479.63|1496.85|1479.05|13
1651490260000|2022-05-02 11:17:40|1497.53|1479.73|1497.4|1479.6|1497.53|1479.73|1497.4|1479.6|3
1651490270000|2022-05-02 11:17:50|1497.43|1479.63|1497.4|1479.6|1497.43|1479.63|1497.4|1479.6|2
1651490280000|2022-05-02 11:18:00|1497.46|1479.66|1498.4|1480.6|1498.4|1480.6|1497.4|1479.6|7
1651490290000|2022-05-02 11:18:10|1498.35|1480.55|1499.4|1481.6|1499.4|1481.6|1498.32|1480.52|6
1651490300000|2022-05-02 11:18:20|1499.27|1481.47|1500.29|1482.49|1500.29|1482.49|1499.2|1481.4|9
1651490310000|2022-05-02 11:18:30|1500.28|1482.48|1500.4|1482.6|1500.55|1482.75|1500.28|1482.48|9
1651490320000|2022-05-02 11:18:40|1500.46|1482.66|1500.49|1482.69|1500.61|1482.81|1500.4|1482.6|4
1651490330000|2022-05-02 11:18:50|1500.4|1482.6|1500.4|1482.6|1500.48|1482.68|1499.83|1482.03|16
1651490340000|2022-05-02 11:19:00|1500.52|1482.72|1501.39|1483.59|1501.4|1483.6|1500.35|1482.55|9
1651490350000|2022-05-02 11:19:10|1501.4|1483.6|1501.4|1483.6|1501.55|1483.75|1501.4|1483.6|9
1651490360000|2022-05-02 11:19:20|1501.7|1483.9|1501.4|1483.6|1501.7|1483.9|1501.4|1483.6|7
1651490370000|2022-05-02 11:19:30|1501.42|1483.62|1501.4|1483.6|1501.42|1483.62|1500.32|1482.52|15
1651490380000|2022-05-02 11:19:40|1501.29|1483.49|1501.4|1483.6|1501.4|1483.6|1501.29|1483.49|2
1651490390000|2022-05-02 11:19:50|1501.3|1483.5|1500.9|1483.1|1501.3|1483.5|1500.57|1482.77|10
1651490400000|2022-05-02 11:20:00|1500.57|1482.77|1500.4|1482.6|1500.9|1483.1|1500.4|1482.6|7
1651490410000|2022-05-02 11:20:10|1500.5|1482.7|1501.21|1483.41|1501.25|1483.45|1500.47|1482.67|10
1651490420000|2022-05-02 11:20:20|1501.25|1483.45|1501.16|1483.36|1501.3|1483.5|1500.99|1483.19|10
1651490430000|2022-05-02 11:20:30|1500.87|1483.07|1500.4|1482.6|1500.87|1483.07|1500.4|1482.6|9
1651490440000|2022-05-02 11:20:40|1499.99|1482.19|1499.93|1482.13|1500.03|1482.23|1499.93|1482.13|6
1651490450000|2022-05-02 11:20:50|1499.94|1482.14|1500.43|1482.63|1500.46|1482.66|1499.94|1482.14|8
1651490460000|2022-05-02 11:21:00|1500.48|1482.68|1501.65|1483.85|1501.65|1483.85|1500.48|1482.68|12
1651490470000|2022-05-02 11:21:10|1501.4|1483.6|1502.4|1484.6|1502.4|1484.6|1501.4|1483.6|4
1651490480000|2022-05-02 11:21:20|1502.32|1484.52|1502.4|1484.6|1502.41|1484.61|1502.28|1484.48|5
1651490500000|2022-05-02 11:21:40|1502.43|1484.63|1502.4|1484.6|1502.43|1484.63|1502.4|1484.6|2
1651490510000|2022-05-02 11:21:50|1502.53|1484.73|1503.4|1485.6|1503.4|1485.6|1502.53|1484.73|6
1651490530000|2022-05-02 11:22:10|1503.23|1485.43|1504.4|1486.6|1504.4|1486.6|1503.23|1485.43|8
1651490540000|2022-05-02 11:22:20|1504.12|1486.32|1503.9|1486.1|1504.12|1486.32|1503.47|1485.67|9
1651490550000|2022-05-02 11:22:30|1503.98|1486.18|1504.4|1486.6|1504.4|1486.6|1503.9|1486.1|7
1651490560000|2022-05-02 11:22:40|1504.47|1486.67|1505.4|1487.6|1505.47|1487.67|1504.47|1486.67|8
1651490570000|2022-05-02 11:22:50|1505.44|1487.64|1505.52|1487.72|1505.88|1488.08|1505.4|1487.6|11
1651490580000|2022-05-02 11:23:00|1505.46|1487.66|1505.4|1487.6|1505.47|1487.67|1505.4|1487.6|3
1651490590000|2022-05-02 11:23:10|1505.43|1487.63|1505.4|1487.6|1505.43|1487.63|1505.4|1487.6|2
1651490600000|2022-05-02 11:23:20|1505.75|1487.95|1505.85|1488.05|1505.85|1488.05|1505.65|1487.85|5
1651490610000|2022-05-02 11:23:30|1505.75|1487.95|1505.7|1487.9|1505.75|1487.95|1505.64|1487.84|4
1651490620000|2022-05-02 11:23:40|1505.6|1487.8|1505.49|1487.69|1505.65|1487.85|1505.46|1487.66|4
1651490630000|2022-05-02 11:23:50|1505.55|1487.75|1504.95|1487.15|1505.55|1487.75|1504.95|1487.15|6
1651490640000|2022-05-02 11:24:00|1504.78|1486.98|1504.85|1487.05|1504.85|1487.05|1504.78|1486.98|2
1651490650000|2022-05-02 11:24:10|1505.05|1487.25|1505.05|1487.25|1505.05|1487.25|1505.05|1487.25|1
1651490660000|2022-05-02 11:24:20|1504.82|1487.02|1503.93|1486.13|1504.82|1487.02|1503.93|1486.13|8
1651490670000|2022-05-02 11:24:30|1503.78|1485.98|1503.86|1486.06|1503.86|1486.06|1503.78|1485.98|2
1651490680000|2022-05-02 11:24:40|1503.85|1486.05|1504|1486.2|1504|1486.2|1503.85|1486.05|3
1651490700000|2022-05-02 11:25:00|1503.82|1486.02|1503.85|1486.05|1503.85|1486.05|1503.82|1486.02|2
1651490720000|2022-05-02 11:25:20|1504.25|1486.45|1506.19|1488.39|1506.19|1488.39|1504.25|1486.45|11
1651490730000|2022-05-02 11:25:30|1506.2|1488.4|1507|1489.2|1507.4|1489.6|1506.2|1488.4|16
1651490740000|2022-05-02 11:25:40|1507.3|1489.5|1506.3|1488.5|1507.43|1489.63|1506.29|1488.49|20
1651490750000|2022-05-02 11:25:50|1506.27|1488.47|1504.7|1486.9|1506.41|1488.61|1504.7|1486.9|9
1651490760000|2022-05-02 11:26:00|1504.68|1486.88|1504.33|1486.53|1504.7|1486.9|1504.33|1486.53|9
1651490770000|2022-05-02 11:26:10|1503.65|1485.85|1502.48|1484.68|1503.75|1485.95|1502.48|1484.68|11
1651490780000|2022-05-02 11:26:20|1502.39|1484.59|1505.37|1487.57|1505.37|1487.57|1502.36|1484.56|14
1651490790000|2022-05-02 11:26:30|1505.39|1487.59|1505.4|1487.6|1505.42|1487.62|1505.36|1487.56|7
1651490800000|2022-05-02 11:26:40|1505.42|1487.62|1506.48|1488.68|1506.48|1488.68|1505.4|1487.6|8
1651490810000|2022-05-02 11:26:50|1506.34|1488.54|1506.52|1488.72|1507.13|1489.33|1506.3|1488.5|14
1651490820000|2022-05-02 11:27:00|1506.32|1488.52|1506.4|1488.6|1506.4|1488.6|1506.32|1488.52|2
1651490830000|2022-05-02 11:27:10|1506.39|1488.59|1506.4|1488.6|1506.4|1488.6|1506.07|1488.27|11
1651490840000|2022-05-02 11:27:20|1506.32|1488.52|1505.08|1487.28|1506.32|1488.52|1504.47|1486.67|20
1651490850000|2022-05-02 11:27:30|1505.4|1487.6|1505.4|1487.6|1505.4|1487.6|1505.29|1487.49|3
1651490860000|2022-05-02 11:27:40|1505.31|1487.51|1504.4|1486.6|1505.31|1487.51|1504.4|1486.6|3
1651490870000|2022-05-02 11:27:50|1504.52|1486.72|1504.69|1486.89|1504.75|1486.95|1504.52|1486.72|6
1651490880000|2022-05-02 11:28:00|1504.73|1486.93|1504.4|1486.6|1504.75|1486.95|1503.4|1485.6|21
1651490890000|2022-05-02 11:28:10|1504.46|1486.66|1504.49|1486.69|1504.8|1487|1504.42|1486.62|8
1651490900000|2022-05-02 11:28:20|1504.65|1486.85|1505.36|1487.56|1505.4|1487.6|1504.49|1486.69|8
1651490920000|2022-05-02 11:28:40|1505.32|1487.52|1506.4|1488.6|1506.4|1488.6|1505.32|1487.52|8
1651490930000|2022-05-02 11:28:50|1506.37|1488.57|1503.95|1486.15|1506.4|1488.6|1503.8|1486|9
1651490940000|2022-05-02 11:29:00|1503.92|1486.12|1503.36|1485.56|1503.92|1486.12|1503.3|1485.5|9
1651490950000|2022-05-02 11:29:10|1503.44|1485.64|1502.57|1484.77|1503.44|1485.64|1502.4|1484.6|20
1651490960000|2022-05-02 11:29:20|1502.4|1484.6|1502.4|1484.6|1502.6|1484.8|1502.32|1484.52|6
1651490980000|2022-05-02 11:29:40|1502.49|1484.69|1500.66|1482.86|1502.53|1484.73|1500.62|1482.82|13
1651490990000|2022-05-02 11:29:50|1500.46|1482.66|1500.95|1483.15|1500.95|1483.15|1500.4|1482.6|3
1651491000000|2022-05-02 11:30:00|1500.4|1482.6|1500.35|1482.55|1500.43|1482.63|1499.4|1481.6|14
1651491010000|2022-05-02 11:30:10|1500.33|1482.53|1500.91|1483.11|1501.54|1483.74|1500.33|1482.53|11
1651491020000|2022-05-02 11:30:20|1500.4|1482.6|1499.5|1481.7|1500.63|1482.83|1499.5|1481.7|15
1651491030000|2022-05-02 11:30:30|1499.63|1481.83|1500.7|1482.9|1500.7|1482.9|1499.63|1481.83|7
1651491040000|2022-05-02 11:30:40|1500.4|1482.6|1500.1|1482.3|1500.55|1482.75|1500.1|1482.3|8
1651491050000|2022-05-02 11:30:50|1499.68|1481.88|1498.07|1480.27|1499.7|1481.9|1498.07|1480.27|11
1651491060000|2022-05-02 11:31:00|1498.29|1480.49|1497.5|1479.7|1498.42|1480.62|1497.5|1479.7|12
1651491070000|2022-05-02 11:31:10|1497.35|1479.55|1498.24|1480.44|1498.24|1480.44|1497.09|1479.29|17
1651491080000|2022-05-02 11:31:20|1498.23|1480.43|1498.49|1480.69|1498.84|1481.04|1498.23|1480.43|10
1651491100000|2022-05-02 11:31:40|1498.5|1480.7|1499.4|1481.6|1499.61|1481.81|1498.4|1480.6|9
1651491110000|2022-05-02 11:31:50|1499.61|1481.81|1499.44|1481.64|1499.78|1481.98|1499.44|1481.64|9
1651491120000|2022-05-02 11:32:00|1499.38|1481.58|1499.04|1481.24|1499.43|1481.63|1499.04|1481.24|10
1651491130000|2022-05-02 11:32:10|1499.25|1481.45|1498.5|1480.7|1499.3|1481.5|1498.39|1480.59|9
1651491140000|2022-05-02 11:32:20|1498.4|1480.6|1499.4|1481.6|1499.4|1481.6|1498.4|1480.6|5
1651491150000|2022-05-02 11:32:30|1499.36|1481.56|1499.4|1481.6|1499.4|1481.6|1499.34|1481.54|3
1651491170000|2022-05-02 11:32:50|1499.38|1481.58|1499.4|1481.6|1499.4|1481.6|1499.35|1481.55|4
1651491180000|2022-05-02 11:33:00|1499.42|1481.62|1499.4|1481.6|1499.45|1481.65|1499.37|1481.57|7
1651491190000|2022-05-02 11:33:10|1499.55|1481.75|1499.7|1481.9|1500.4|1482.6|1499.52|1481.72|13
1651491200000|2022-05-02 11:33:20|1499.78|1481.98|1500.4|1482.6|1500.41|1482.61|1499.78|1481.98|6
1651491210000|2022-05-02 11:33:30|1500.46|1482.66|1500.46|1482.66|1500.46|1482.66|1500.46|1482.66|1
1651491220000|2022-05-02 11:33:40|1500.44|1482.64|1500.44|1482.64|1500.5|1482.7|1500.43|1482.63|6
1651491230000|2022-05-02 11:33:50|1500.5|1482.7|1500.45|1482.65|1500.5|1482.7|1500.44|1482.64|3
1651491240000|2022-05-02 11:34:00|1500.4|1482.6|1500.52|1482.72|1500.6|1482.8|1500.4|1482.6|6
1651491250000|2022-05-02 11:34:10|1500.42|1482.62|1499.82|1482.02|1500.42|1482.62|1499.82|1482.02|6
1651491260000|2022-05-02 11:34:20|1499.79|1481.99|1499.38|1481.58|1499.85|1482.05|1499.38|1481.58|12
1651491270000|2022-05-02 11:34:30|1499.35|1481.55|1498.4|1480.6|1499.47|1481.67|1498.4|1480.6|16
1651491280000|2022-05-02 11:34:40|1498.48|1480.68|1498.4|1480.6|1498.48|1480.68|1498.29|1480.49|4
1651491300000|2022-05-02 11:35:00|1498.47|1480.67|1498.75|1480.95|1498.75|1480.95|1498.44|1480.64|7
1651491310000|2022-05-02 11:35:10|1498.45|1480.65|1498.4|1480.6|1498.45|1480.65|1498.4|1480.6|4
1651491320000|2022-05-02 11:35:20|1498.44|1480.64|1498.4|1480.6|1498.44|1480.64|1498.4|1480.6|2
1651491330000|2022-05-02 11:35:30|1498.27|1480.47|1498.4|1480.6|1498.4|1480.6|1498|1480.2|7
1651491340000|2022-05-02 11:35:40|1498.39|1480.59|1498.33|1480.53|1498.4|1480.6|1498.33|1480.53|3
1651491350000|2022-05-02 11:35:50|1498.4|1480.6|1498.4|1480.6|1498.4|1480.6|1498.4|1480.6|1
1651491360000|2022-05-02 11:36:00|1498.37|1480.57|1498.4|1480.6|1498.4|1480.6|1498.37|1480.57|2
1651491380000|2022-05-02 11:36:20|1498.47|1480.67|1498.4|1480.6|1498.51|1480.71|1498.4|1480.6|3
1651491390000|2022-05-02 11:36:30|1498.49|1480.69|1498.4|1480.6|1498.49|1480.69|1498.4|1480.6|2
1651491400000|2022-05-02 11:36:40|1498.49|1480.69|1498.4|1480.6|1498.49|1480.69|1498.4|1480.6|2
1651491420000|2022-05-02 11:37:00|1498.44|1480.64|1497.58|1479.78|1498.44|1480.64|1497.4|1479.6|19
1651491430000|2022-05-02 11:37:10|1497.4|1479.6|1497.29|1479.49|1497.8|1480|1497.29|1479.49|17
1651491440000|2022-05-02 11:37:20|1496.8|1479|1496.9|1479.1|1497.01|1479.21|1496.57|1478.77|9
1651491450000|2022-05-02 11:37:30|1496.4|1478.6|1496.48|1478.68|1496.48|1478.68|1496.4|1478.6|6
1651491460000|2022-05-02 11:37:40|1496.4|1478.6|1494.79|1476.99|1496.52|1478.72|1494.79|1476.99|16
1651491470000|2022-05-02 11:37:50|1494.72|1476.92|1493.39|1475.59|1494.72|1476.92|1493.39|1475.59|15
1651491480000|2022-05-02 11:38:00|1493.37|1475.57|1494.18|1476.38|1494.18|1476.38|1492.67|1474.87|22
1651491490000|2022-05-02 11:38:10|1494.2|1476.4|1494.7|1476.9|1494.7|1476.9|1494.18|1476.38|7
1651491500000|2022-05-02 11:38:20|1494.75|1476.95|1494.65|1476.85|1494.75|1476.95|1494.38|1476.58|11
1651491510000|2022-05-02 11:38:30|1494.4|1476.6|1494.45|1476.65|1494.75|1476.95|1494.4|1476.6|5
1651491520000|2022-05-02 11:38:40|1494.39|1476.59|1494.39|1476.59|1494.9|1477.1|1494.39|1476.59|15
1651491530000|2022-05-02 11:38:50|1494.52|1476.72|1494.78|1476.98|1494.78|1476.98|1494.52|1476.72|5
1651491540000|2022-05-02 11:39:00|1494.75|1476.95|1495.4|1477.6|1495.4|1477.6|1494.52|1476.72|13
1651491550000|2022-05-02 11:39:10|1495.12|1477.32|1494.75|1476.95|1495.12|1477.32|1494.49|1476.69|7
1651491560000|2022-05-02 11:39:20|1494.44|1476.64|1494.4|1476.6|1494.45|1476.65|1494.4|1476.6|3
1651491570000|2022-05-02 11:39:30|1494.64|1476.84|1495.4|1477.6|1495.4|1477.6|1494.64|1476.84|6
1651491580000|2022-05-02 11:39:40|1495.39|1477.59|1494.8|1477|1495.4|1477.6|1494.8|1477|4
1651491590000|2022-05-02 11:39:50|1494.56|1476.76|1494.8|1477|1494.8|1477|1494.4|1476.6|6
1651491600000|2022-05-02 11:40:00|1494.4|1476.6|1493.8|1476|1494.4|1476.6|1493.5|1475.7|11
1651491610000|2022-05-02 11:40:10|1493.5|1475.7|1495.4|1477.6|1495.4|1477.6|1493.35|1475.55|13
1651491620000|2022-05-02 11:40:20|1495.36|1477.56|1495.4|1477.6|1495.4|1477.6|1495.36|1477.56|4
1651491630000|2022-05-02 11:40:30|1495.33|1477.53|1495.4|1477.6|1495.4|1477.6|1495.15|1477.35|4
1651491640000|2022-05-02 11:40:40|1495.36|1477.56|1494.9|1477.1|1495.4|1477.6|1494.9|1477.1|7
1651491650000|2022-05-02 11:40:50|1495.4|1477.6|1494.75|1476.95|1495.4|1477.6|1494.75|1476.95|5
1651491660000|2022-05-02 11:41:00|1494.8|1477|1494.4|1476.6|1494.8|1477|1493.84|1476.04|11
1651491670000|2022-05-02 11:41:10|1494.45|1476.65|1495.4|1477.6|1495.4|1477.6|1494.45|1476.65|8
1651491680000|2022-05-02 11:41:20|1495.39|1477.59|1495.37|1477.57|1495.4|1477.6|1495.15|1477.35|5
1651491690000|2022-05-02 11:41:30|1495.36|1477.56|1495.4|1477.6|1495.44|1477.64|1495.36|1477.56|4
1651491700000|2022-05-02 11:41:40|1495.12|1477.32|1495.4|1477.6|1495.4|1477.6|1495.1|1477.3|6
1651491710000|2022-05-02 11:41:50|1495.32|1477.52|1495.4|1477.6|1495.4|1477.6|1495.32|1477.52|2
1651491720000|2022-05-02 11:42:00|1495.39|1477.59|1494.9|1477.1|1495.78|1477.98|1494.9|1477.1|6
1651491730000|2022-05-02 11:42:10|1494.58|1476.78|1494.9|1477.1|1494.95|1477.15|1494.58|1476.78|6
1651491740000|2022-05-02 11:42:20|1494.4|1476.6|1494.8|1477|1494.8|1477|1494.4|1476.6|5
1651491750000|2022-05-02 11:42:30|1494.85|1477.05|1494.85|1477.05|1494.85|1477.05|1494.85|1477.05|1
1651491760000|2022-05-02 11:42:40|1494.75|1476.95|1495.4|1477.6|1495.4|1477.6|1494.75|1476.95|5
1651491770000|2022-05-02 11:42:50|1495.59|1477.79|1495.9|1478.1|1495.9|1478.1|1495.47|1477.67|5
1651491780000|2022-05-02 11:43:00|1495.66|1477.86|1497.19|1479.39|1497.4|1479.6|1495.66|1477.86|13
1651491790000|2022-05-02 11:43:10|1497.15|1479.35|1496.85|1479.05|1497.43|1479.63|1496.5|1478.7|13
1651491800000|2022-05-02 11:43:20|1496.41|1478.61|1495.9|1478.1|1496.41|1478.61|1495.63|1477.83|12
1651491810000|2022-05-02 11:43:30|1495.78|1477.98|1495.37|1477.57|1495.78|1477.98|1494.98|1477.18|9
1651491820000|2022-05-02 11:43:40|1495.73|1477.93|1495.75|1477.95|1495.75|1477.95|1495.73|1477.93|2
1651491830000|2022-05-02 11:43:50|1495.87|1478.07|1495.87|1478.07|1495.87|1478.07|1495.87|1478.07|1
1651491840000|2022-05-02 11:44:00|1495.85|1478.05|1495.4|1477.6|1495.85|1478.05|1495.4|1477.6|5
1651491850000|2022-05-02 11:44:10|1495.44|1477.64|1495.4|1477.6|1495.44|1477.64|1495.4|1477.6|2
1651491860000|2022-05-02 11:44:20|1495.88|1478.08|1495.4|1477.6|1495.88|1478.08|1495.22|1477.42|6
1651491870000|2022-05-02 11:44:30|1495.51|1477.71|1495.4|1477.6|1495.51|1477.71|1495.02|1477.22|8
1651491880000|2022-05-02 11:44:40|1495.48|1477.68|1495.48|1477.68|1495.48|1477.68|1495.48|1477.68|1
1651491890000|2022-05-02 11:44:50|1495.4|1477.6|1495.4|1477.6|1495.8|1478|1495.4|1477.6|3
1651491900000|2022-05-02 11:45:00|1495.79|1477.99|1495.8|1478|1495.8|1478|1495.79|1477.99|2
1651491910000|2022-05-02 11:45:10|1495.4|1477.6|1495.54|1477.74|1495.8|1478|1495.4|1477.6|4
1651491920000|2022-05-02 11:45:20|1495.55|1477.75|1495.51|1477.71|1495.74|1477.94|1495.51|1477.71|5
1651491930000|2022-05-02 11:45:30|1495.96|1478.16|1495.38|1477.58|1495.96|1478.16|1494.88|1477.08|12
1651491940000|2022-05-02 11:45:40|1495.29|1477.49|1495.2|1477.4|1495.4|1477.6|1494.94|1477.14|17
1651491950000|2022-05-02 11:45:50|1495.3|1477.5|1494.7|1476.9|1495.31|1477.51|1493.39|1475.59|28
1651491960000|2022-05-02 11:46:00|1494.32|1476.52|1495.14|1477.34|1495.14|1477.34|1494.29|1476.49|12
1651491970000|2022-05-02 11:46:10|1495.15|1477.35|1495.38|1477.58|1495.4|1477.6|1494.45|1476.65|28
1651491980000|2022-05-02 11:46:20|1495.4|1477.6|1495.95|1478.15|1495.95|1478.15|1495.4|1477.6|7
1651491990000|2022-05-02 11:46:30|1495.9|1478.1|1497.97|1480.17|1498.4|1480.6|1495.9|1478.1|19
1651492000000|2022-05-02 11:46:40|1497.92|1480.12|1496.59|1478.79|1497.92|1480.12|1496.36|1478.56|22
1651492010000|2022-05-02 11:46:50|1496.25|1478.45|1495.84|1478.04|1496.31|1478.51|1495.8|1478|16
1651492020000|2022-05-02 11:47:00|1495.75|1477.95|1495.85|1478.05|1495.93|1478.13|1495.44|1477.64|15
1651492030000|2022-05-02 11:47:10|1495.57|1477.77|1495.8|1478|1496.09|1478.29|1495.54|1477.74|10
1651492040000|2022-05-02 11:47:20|1495.45|1477.65|1493.57|1475.77|1495.52|1477.72|1492.57|1474.77|20
1651492050000|2022-05-02 11:47:30|1493.49|1475.69|1493.21|1475.41|1493.49|1475.69|1492.24|1474.44|28
1651492060000|2022-05-02 11:47:40|1493.2|1475.4|1493.31|1475.51|1493.33|1475.53|1492.62|1474.82|21
1651492070000|2022-05-02 11:47:50|1493.29|1475.49|1492.52|1474.72|1493.29|1475.49|1492.52|1474.72|19
1651492080000|2022-05-02 11:48:00|1492.5|1474.7|1492.37|1474.57|1492.63|1474.83|1491.68|1473.88|23
1651492090000|2022-05-02 11:48:10|1492.39|1474.59|1492.38|1474.58|1492.39|1474.59|1492.37|1474.57|5
1651492100000|2022-05-02 11:48:20|1492.35|1474.55|1492.33|1474.53|1492.5|1474.7|1492.31|1474.51|19
1651492110000|2022-05-02 11:48:30|1492.47|1474.67|1492.35|1474.55|1492.47|1474.67|1492.28|1474.48|17
1651492120000|2022-05-02 11:48:40|1492.36|1474.56|1492.39|1474.59|1492.39|1474.59|1492.31|1474.51|6
1651492130000|2022-05-02 11:48:50|1492.35|1474.55|1492.43|1474.63|1492.68|1474.88|1492.31|1474.51|18
1651492140000|2022-05-02 11:49:00|1492.41|1474.61|1492.36|1474.56|1492.64|1474.84|1492.31|1474.51|12
1651492150000|2022-05-02 11:49:10|1492.37|1474.57|1492.41|1474.61|1492.65|1474.85|1492.37|1474.57|10
1651492160000|2022-05-02 11:49:20|1492.42|1474.62|1492.43|1474.63|1492.72|1474.92|1492.42|1474.62|7
1651492170000|2022-05-02 11:49:30|1492.44|1474.64|1493.29|1475.49|1493.31|1475.51|1492.44|1474.64|11
1651492180000|2022-05-02 11:49:40|1493.3|1475.5|1493.28|1475.48|1493.31|1475.51|1493.1|1475.3|17
1651492190000|2022-05-02 11:49:50|1493.29|1475.49|1493.27|1475.47|1493.29|1475.49|1493.23|1475.43|12
1651492200000|2022-05-02 11:50:00|1493.32|1475.52|1493.31|1475.51|1493.32|1475.52|1493.24|1475.44|11
1651492210000|2022-05-02 11:50:10|1493.3|1475.5|1493.53|1475.73|1493.53|1475.73|1493.28|1475.48|9
1651492220000|2022-05-02 11:50:20|1493.8|1476|1494.31|1476.51|1494.32|1476.52|1493.66|1475.86|18
1651492230000|2022-05-02 11:50:30|1494.32|1476.52|1494.26|1476.46|1494.34|1476.54|1494.05|1476.25|14
1651492240000|2022-05-02 11:50:40|1494.29|1476.49|1494.28|1476.48|1494.35|1476.55|1493.91|1476.11|16
1651492250000|2022-05-02 11:50:50|1494.29|1476.49|1494.22|1476.42|1494.45|1476.65|1494.11|1476.31|10
1651492260000|2022-05-02 11:51:00|1494.21|1476.41|1494.36|1476.56|1494.36|1476.56|1494.01|1476.21|16
1651492270000|2022-05-02 11:51:10|1494.37|1476.57|1494.24|1476.44|1494.37|1476.57|1494.23|1476.43|6
1651492280000|2022-05-02 11:51:20|1494.22|1476.42|1494.32|1476.52|1494.32|1476.52|1494.06|1476.26|13
1651492290000|2022-05-02 11:51:30|1494.31|1476.51|1494.3|1476.5|1494.38|1476.58|1494.29|1476.49|5
1651492300000|2022-05-02 11:51:40|1494.39|1476.59|1494.29|1476.49|1494.53|1476.73|1494.28|1476.48|19
1651492310000|2022-05-02 11:51:50|1494.3|1476.5|1494.3|1476.5|1494.33|1476.53|1494.29|1476.49|10
1651492320000|2022-05-02 11:52:00|1494.27|1476.47|1496.17|1478.37|1496.17|1478.37|1494.12|1476.32|14
1651492330000|2022-05-02 11:52:10|1496.26|1478.46|1496.4|1478.6|1496.4|1478.6|1496.07|1478.27|21
1651492340000|2022-05-02 11:52:20|1496.33|1478.53|1495.52|1477.72|1496.65|1478.85|1495.46|1477.66|16
1651492350000|2022-05-02 11:52:30|1495.8|1478|1495.08|1477.28|1495.8|1478|1494.95|1477.15|23
1651492360000|2022-05-02 11:52:40|1494.58|1476.78|1495.39|1477.59|1495.39|1477.59|1494.48|1476.68|14
1651492370000|2022-05-02 11:52:50|1495.48|1477.68|1495.95|1478.15|1495.95|1478.15|1495.48|1477.68|5
1651492380000|2022-05-02 11:53:00|1496.04|1478.24|1496.4|1478.6|1496.4|1478.6|1495.95|1478.15|11
1651492390000|2022-05-02 11:53:10|1496.34|1478.54|1496.37|1478.57|1496.37|1478.57|1495.83|1478.03|9
1651492400000|2022-05-02 11:53:20|1496.36|1478.56|1496.31|1478.51|1496.36|1478.56|1496.04|1478.24|5
1651492410000|2022-05-02 11:53:30|1496.21|1478.41|1496.21|1478.41|1496.21|1478.41|1496.21|1478.41|1
1651492420000|2022-05-02 11:53:40|1496.18|1478.38|1496.31|1478.51|1496.31|1478.51|1496.18|1478.38|2
1651492430000|2022-05-02 11:53:50|1496.32|1478.52|1495.48|1477.68|1496.32|1478.52|1495.45|1477.65|8
1651492440000|2022-05-02 11:54:00|1495.56|1477.76|1495.31|1477.51|1495.76|1477.96|1495.31|1477.51|11
1651492460000|2022-05-02 11:54:20|1495.4|1477.6|1495.7|1477.9|1495.7|1477.9|1495.4|1477.6|6
1651492470000|2022-05-02 11:54:30|1495.73|1477.93|1496.35|1478.55|1496.4|1478.6|1495.72|1477.92|21
1651492480000|2022-05-02 11:54:40|1496.29|1478.49|1495.76|1477.96|1496.34|1478.54|1495.76|1477.96|11
1651492490000|2022-05-02 11:54:50|1495.6|1477.8|1495.32|1477.52|1495.61|1477.81|1495.32|1477.52|7
1651492500000|2022-05-02 11:55:00|1495.38|1477.58|1495.46|1477.66|1495.73|1477.93|1495.38|1477.58|19
1651492510000|2022-05-02 11:55:10|1495.38|1477.58|1495.47|1477.67|1495.61|1477.81|1495.32|1477.52|7
1651492520000|2022-05-02 11:55:20|1495.74|1477.94|1495.75|1477.95|1495.75|1477.95|1495.73|1477.93|3
1651492530000|2022-05-02 11:55:30|1495.5|1477.7|1494.28|1476.48|1495.5|1477.7|1494.28|1476.48|23
1651492540000|2022-05-02 11:55:40|1494.36|1476.56|1494.44|1476.64|1494.44|1476.64|1494.28|1476.48|10
1651492550000|2022-05-02 11:55:50|1494.31|1476.51|1494.37|1476.57|1494.37|1476.57|1494.11|1476.31|11
1651492560000|2022-05-02 11:56:00|1493.86|1476.06|1492.45|1474.65|1493.86|1476.06|1492.45|1474.65|19
1651492570000|2022-05-02 11:56:10|1492.52|1474.72|1490.88|1473.08|1492.52|1474.72|1490.57|1472.77|25
1651492580000|2022-05-02 11:56:20|1490.9|1473.1|1491.22|1473.42|1491.54|1473.74|1490.79|1472.99|30
1651492590000|2022-05-02 11:56:30|1491.38|1473.58|1491.3|1473.5|1491.48|1473.68|1491.22|1473.42|17
1651492600000|2022-05-02 11:56:40|1491.18|1473.38|1489.6|1471.8|1491.35|1473.55|1489.6|1471.8|20
1651492610000|2022-05-02 11:56:50|1489.54|1471.74|1489.78|1471.98|1489.8|1472|1488.7|1470.9|29
1651492620000|2022-05-02 11:57:00|1489.84|1472.04|1489.79|1471.99|1490.14|1472.34|1489.55|1471.75|18
1651492630000|2022-05-02 11:57:10|1490.15|1472.35|1489.54|1471.74|1490.25|1472.45|1489.54|1471.74|19
1651492640000|2022-05-02 11:57:20|1489.53|1471.73|1490.21|1472.41|1490.28|1472.48|1489.52|1471.72|14
1651492650000|2022-05-02 11:57:30|1490.16|1472.36|1490.28|1472.48|1490.34|1472.54|1490.16|1472.36|18
1651492660000|2022-05-02 11:57:40|1490.2|1472.4|1490.29|1472.49|1490.38|1472.58|1490.12|1472.32|11
1651492670000|2022-05-02 11:57:50|1490.28|1472.48|1489.63|1471.83|1490.33|1472.53|1489.52|1471.72|10
1651492680000|2022-05-02 11:58:00|1489.76|1471.96|1490.28|1472.48|1490.28|1472.48|1489.76|1471.96|13
1651492690000|2022-05-02 11:58:10|1490.31|1472.51|1490.3|1472.5|1490.39|1472.59|1490.25|1472.45|13
1651492700000|2022-05-02 11:58:20|1490.28|1472.48|1490.23|1472.43|1490.4|1472.6|1490.09|1472.29|13
1651492710000|2022-05-02 11:58:30|1490.25|1472.45|1490.4|1472.6|1490.52|1472.72|1490.25|1472.45|8
1651492720000|2022-05-02 11:58:40|1490.37|1472.57|1490.3|1472.5|1490.85|1473.05|1490.3|1472.5|11
1651492730000|2022-05-02 11:58:50|1490.25|1472.45|1490.62|1472.82|1490.95|1473.15|1490.25|1472.45|11
1651492740000|2022-05-02 11:59:00|1490.56|1472.76|1490.61|1472.81|1490.9|1473.1|1490.35|1472.55|14
1651492750000|2022-05-02 11:59:10|1490.9|1473.1|1491.35|1473.55|1491.37|1473.57|1490.9|1473.1|15
1651492760000|2022-05-02 11:59:20|1491.27|1473.47|1491.17|1473.37|1491.4|1473.6|1491.17|1473.37|14
1651492770000|2022-05-02 11:59:30|1491.22|1473.42|1491.27|1473.47|1491.4|1473.6|1490.98|1473.18|13
1651492780000|2022-05-02 11:59:40|1491.26|1473.46|1491.39|1473.59|1491.43|1473.63|1491.26|1473.46|18
1651492790000|2022-05-02 11:59:50|1491.4|1473.6|1492.32|1474.52|1492.4|1474.6|1491.4|1473.6|15
1651492800000|2022-05-02 12:00:00|1492.25|1474.45|1492.32|1474.52|1492.41|1474.61|1491.91|1474.11|20
1651492810000|2022-05-02 12:00:10|1492.34|1474.54|1491.44|1473.64|1492.34|1474.54|1491.33|1473.53|13
1651492820000|2022-05-02 12:00:20|1491.34|1473.54|1489.99|1472.19|1491.34|1473.54|1489.88|1472.08|23
1651492830000|2022-05-02 12:00:30|1490.13|1472.33|1490.43|1472.63|1490.43|1472.63|1490.11|1472.31|29
1651492840000|2022-05-02 12:00:40|1490.44|1472.64|1490.31|1472.51|1490.81|1473.01|1490.29|1472.49|15
1651492850000|2022-05-02 12:00:50|1490.39|1472.59|1490.58|1472.78|1490.8|1473|1490.31|1472.51|15
1651492860000|2022-05-02 12:01:00|1490.53|1472.73|1491.5|1473.7|1491.5|1473.7|1490.53|1472.73|21
1651492870000|2022-05-02 12:01:10|1491.46|1473.66|1492.4|1474.6|1492.4|1474.6|1491.45|1473.65|7
1651492880000|2022-05-02 12:01:20|1492.41|1474.61|1492.5|1474.7|1492.8|1475|1492.34|1474.54|9
1651492890000|2022-05-02 12:01:30|1492.54|1474.74|1492.95|1475.15|1493.45|1475.65|1492.54|1474.74|9
1651492900000|2022-05-02 12:01:40|1492.58|1474.78|1491.03|1473.23|1492.65|1474.85|1490.11|1472.31|24
1651492910000|2022-05-02 12:01:50|1491.16|1473.36|1492.31|1474.51|1492.31|1474.51|1490.86|1473.06|28
1651492920000|2022-05-02 12:02:00|1492.45|1474.65|1492.47|1474.67|1492.74|1474.94|1492.28|1474.48|17
1651492930000|2022-05-02 12:02:10|1492.2|1474.4|1491.26|1473.46|1492.2|1474.4|1490.62|1472.82|22
1651492940000|2022-05-02 12:02:20|1491.25|1473.45|1491.41|1473.61|1491.47|1473.67|1490.95|1473.15|21
1651492950000|2022-05-02 12:02:30|1491.47|1473.67|1491.28|1473.48|1491.55|1473.75|1491.13|1473.33|22
1651492960000|2022-05-02 12:02:40|1491.42|1473.62|1491.7|1473.9|1491.7|1473.9|1491.05|1473.25|22
1651492970000|2022-05-02 12:02:50|1491.48|1473.68|1492.34|1474.54|1492.4|1474.6|1491.48|1473.68|28
1651492980000|2022-05-02 12:03:00|1492.3|1474.5|1491.75|1473.95|1492.48|1474.68|1491.75|1473.95|15
1651492990000|2022-05-02 12:03:10|1491.83|1474.03|1492.78|1474.98|1492.78|1474.98|1491.66|1473.86|20
1651493000000|2022-05-02 12:03:20|1492.75|1474.95|1492.26|1474.46|1492.75|1474.95|1491.98|1474.18|21
1651493010000|2022-05-02 12:03:30|1492.27|1474.47|1492.71|1474.91|1492.84|1475.04|1492.27|1474.47|20
1651493020000|2022-05-02 12:03:40|1492.49|1474.69|1492.52|1474.72|1492.62|1474.82|1492.33|1474.53|18
1651493030000|2022-05-02 12:03:50|1492.46|1474.66|1491.98|1474.18|1492.64|1474.84|1491.94|1474.14|18
1651493040000|2022-05-02 12:04:00|1491.73|1473.93|1490.57|1472.77|1491.73|1473.93|1490.57|1472.77|19
1651493050000|2022-05-02 12:04:10|1490.56|1472.76|1490.82|1473.02|1490.89|1473.09|1490.56|1472.76|14
1651493060000|2022-05-02 12:04:20|1490.77|1472.97|1491.3|1473.5|1491.44|1473.64|1490.76|1472.96|15
1651493070000|2022-05-02 12:04:30|1491.31|1473.51|1491.24|1473.44|1491.64|1473.84|1491.24|1473.44|21
1651493080000|2022-05-02 12:04:40|1491.36|1473.56|1491.34|1473.54|1491.42|1473.62|1491.25|1473.45|22
1651493090000|2022-05-02 12:04:50|1491.43|1473.63|1491.49|1473.69|1491.49|1473.69|1491.35|1473.55|5
1651493100000|2022-05-02 12:05:00|1491.43|1473.63|1491.8|1474|1491.8|1474|1491.23|1473.43|14
1651493110000|2022-05-02 12:05:10|1491.46|1473.66|1491.39|1473.59|1491.8|1474|1491.39|1473.59|4
1651493120000|2022-05-02 12:05:20|1491.45|1473.65|1491.45|1473.65|1491.98|1474.18|1491.45|1473.65|17
1651493130000|2022-05-02 12:05:30|1491.44|1473.64|1490.9|1473.1|1491.44|1473.64|1490.9|1473.1|12
1651493140000|2022-05-02 12:05:40|1490.85|1473.05|1490.32|1472.52|1490.85|1473.05|1490.32|1472.52|11
1651493150000|2022-05-02 12:05:50|1490.31|1472.51|1489.81|1472.01|1490.33|1472.53|1489.81|1472.01|12
1651493160000|2022-05-02 12:06:00|1489.77|1471.97|1488.95|1471.15|1489.77|1471.97|1488.95|1471.15|6
1651493170000|2022-05-02 12:06:10|1488.79|1470.99|1486.34|1468.54|1489.11|1471.31|1486.31|1468.51|29
1651493180000|2022-05-02 12:06:20|1485.98|1468.18|1486.41|1468.61|1486.48|1468.68|1485.7|1467.9|26
1651493190000|2022-05-02 12:06:30|1486.42|1468.62|1486.41|1468.61|1486.45|1468.65|1485.74|1467.94|12
1651493200000|2022-05-02 12:06:40|1486.4|1468.6|1486.35|1468.55|1486.44|1468.64|1486.19|1468.39|22
1651493210000|2022-05-02 12:06:50|1486.32|1468.52|1485.56|1467.76|1486.38|1468.58|1485.56|1467.76|11
1651493220000|2022-05-02 12:07:00|1485.58|1467.78|1486.55|1468.75|1486.6|1468.8|1485.58|1467.78|22
1651493230000|2022-05-02 12:07:10|1486.59|1468.79|1487.38|1469.58|1487.39|1469.59|1486.54|1468.74|22
1651493240000|2022-05-02 12:07:20|1487.36|1469.56|1487.33|1469.53|1487.48|1469.68|1487.03|1469.23|16
1651493250000|2022-05-02 12:07:30|1487.27|1469.47|1487.29|1469.49|1487.44|1469.64|1487.22|1469.42|12
1651493260000|2022-05-02 12:07:40|1487.3|1469.5|1486.35|1468.55|1487.4|1469.6|1486.3|1468.5|15
1651493270000|2022-05-02 12:07:50|1486.33|1468.53|1485.4|1467.6|1486.57|1468.77|1485.39|1467.59|20
1651493280000|2022-05-02 12:08:00|1485.25|1467.45|1485.41|1467.61|1485.7|1467.9|1485.25|1467.45|21
1651493290000|2022-05-02 12:08:10|1485.39|1467.59|1485.65|1467.85|1485.65|1467.85|1484.97|1467.17|18
1651493300000|2022-05-02 12:08:20|1485.64|1467.84|1485.4|1467.6|1485.67|1467.87|1485.2|1467.4|20
1651493310000|2022-05-02 12:08:30|1485.67|1467.87|1485.3|1467.5|1485.67|1467.87|1485.3|1467.5|13
1651493320000|2022-05-02 12:08:40|1485.4|1467.6|1485.67|1467.87|1485.67|1467.87|1485.23|1467.43|11
1651493330000|2022-05-02 12:08:50|1485.4|1467.6|1483.63|1465.83|1485.4|1467.6|1483.63|1465.83|18
1651493340000|2022-05-02 12:09:00|1483.57|1465.77|1483.75|1465.95|1484.19|1466.39|1483.57|1465.77|15
1651493350000|2022-05-02 12:09:10|1483.7|1465.9|1483.75|1465.95|1483.84|1466.04|1483.7|1465.9|3
1651493360000|2022-05-02 12:09:20|1483.8|1466|1482.61|1464.81|1483.8|1466|1482.54|1464.74|7
1651493370000|2022-05-02 12:09:30|1482.63|1464.83|1483.75|1465.95|1483.75|1465.95|1482.63|1464.83|17
1651493380000|2022-05-02 12:09:40|1483.63|1465.83|1483.68|1465.88|1483.8|1466|1483.62|1465.82|12
1651493390000|2022-05-02 12:09:50|1483.69|1465.89|1483.68|1465.88|1483.75|1465.95|1483.68|1465.88|6
1651493400000|2022-05-02 12:10:00|1483.63|1465.83|1482.82|1465.02|1483.75|1465.95|1482.69|1464.89|11
1651493410000|2022-05-02 12:10:10|1482.88|1465.08|1482.82|1465.02|1482.98|1465.18|1482.82|1465.02|6
1651493420000|2022-05-02 12:10:20|1482.92|1465.12|1482.82|1465.02|1482.92|1465.12|1482.82|1465.02|8
1651493430000|2022-05-02 12:10:30|1482.79|1464.99|1482.83|1465.03|1482.84|1465.04|1482.79|1464.99|3
1651493440000|2022-05-02 12:10:40|1482.79|1464.99|1482.79|1464.99|1482.79|1464.99|1482.38|1464.58|12
1651493450000|2022-05-02 12:10:50|1482.47|1464.67|1482.8|1465|1482.88|1465.08|1482.47|1464.67|12
1651493460000|2022-05-02 12:11:00|1482.47|1464.67|1482.39|1464.59|1482.71|1464.91|1482.39|1464.59|14
1651493470000|2022-05-02 12:11:10|1482.44|1464.64|1482.58|1464.78|1482.59|1464.79|1482.39|1464.59|8
1651493480000|2022-05-02 12:11:20|1482.59|1464.79|1482.75|1464.95|1482.75|1464.95|1482.35|1464.55|7
1651493490000|2022-05-02 12:11:30|1482.4|1464.6|1481.58|1463.78|1482.75|1464.95|1481.57|1463.77|14
1651493500000|2022-05-02 12:11:40|1481.97|1464.17|1480.68|1462.88|1481.97|1464.17|1480.57|1462.77|25
1651493510000|2022-05-02 12:11:50|1480.82|1463.02|1481.68|1463.88|1481.82|1464.02|1480.82|1463.02|15
1651493520000|2022-05-02 12:12:00|1481.69|1463.89|1482.4|1464.6|1482.41|1464.61|1481.69|1463.89|11
1651493530000|2022-05-02 12:12:10|1483.02|1465.22|1483.31|1465.51|1483.4|1465.6|1483|1465.2|20
1651493540000|2022-05-02 12:12:20|1483.32|1465.52|1483.31|1465.51|1483.35|1465.55|1483.01|1465.21|11
1651493550000|2022-05-02 12:12:30|1483.34|1465.54|1482.61|1464.81|1483.35|1465.55|1482.61|1464.81|17
1651493560000|2022-05-02 12:12:40|1482.65|1464.85|1483.39|1465.59|1483.39|1465.59|1482.61|1464.81|7
1651493570000|2022-05-02 12:12:50|1483.82|1466.02|1483.8|1466|1483.87|1466.07|1483.75|1465.95|4
1651493580000|2022-05-02 12:13:00|1483.79|1465.99|1483.75|1465.95|1483.8|1466|1483.75|1465.95|5
1651493590000|2022-05-02 12:13:10|1483.8|1466|1483.75|1465.95|1483.8|1466|1483.75|1465.95|3
1651493600000|2022-05-02 12:13:20|1483.41|1465.61|1483.75|1465.95|1483.75|1465.95|1483.29|1465.49|9
1651493610000|2022-05-02 12:13:30|1483.93|1466.13|1483.85|1466.05|1483.93|1466.13|1483.8|1466|4
1651493620000|2022-05-02 12:13:40|1483.92|1466.12|1483.85|1466.05|1483.92|1466.12|1483.85|1466.05|2
1651493630000|2022-05-02 12:13:50|1483.9|1466.1|1484.4|1466.6|1484.4|1466.6|1483.78|1465.98|10
1651493640000|2022-05-02 12:14:00|1484.49|1466.69|1484.54|1466.74|1484.68|1466.88|1484.4|1466.6|6
1651493650000|2022-05-02 12:14:10|1484.49|1466.69|1484.46|1466.66|1484.5|1466.7|1484.4|1466.6|5
1651493670000|2022-05-02 12:14:30|1484.4|1466.6|1485.38|1467.58|1485.4|1467.6|1484.4|1466.6|10
1651493680000|2022-05-02 12:14:40|1485.4|1467.6|1485.73|1467.93|1485.95|1468.15|1485.4|1467.6|8
1651493690000|2022-05-02 12:14:50|1486.4|1468.6|1486.27|1468.47|1486.4|1468.6|1486.05|1468.25|12
1651493700000|2022-05-02 12:15:00|1486.24|1468.44|1486.6|1468.8|1486.6|1468.8|1486.24|1468.44|7
1651493710000|2022-05-02 12:15:10|1486.71|1468.91|1486.92|1469.12|1487.4|1469.6|1486.48|1468.68|19
1651493720000|2022-05-02 12:15:20|1486.75|1468.95|1488.03|1470.23|1488.19|1470.39|1486.39|1468.59|17
1651493730000|2022-05-02 12:15:30|1488.05|1470.25|1488.4|1470.6|1488.4|1470.6|1488.05|1470.25|5
1651493740000|2022-05-02 12:15:40|1488.85|1471.05|1488.9|1471.1|1489.4|1471.6|1488.49|1470.69|16
1651493750000|2022-05-02 12:15:50|1488.93|1471.13|1488.9|1471.1|1488.93|1471.13|1488.9|1471.1|2
1651493760000|2022-05-02 12:16:00|1488.51|1470.71|1489.4|1471.6|1489.4|1471.6|1488.51|1470.71|5
1651493770000|2022-05-02 12:16:10|1489.59|1471.79|1490.4|1472.6|1490.4|1472.6|1489.47|1471.67|12
1651493780000|2022-05-02 12:16:20|1490.42|1472.62|1491.4|1473.6|1491.4|1473.6|1490.4|1472.6|12
1651493790000|2022-05-02 12:16:30|1491.47|1473.67|1492.5|1474.7|1492.5|1474.7|1491.4|1473.6|11
1651493800000|2022-05-02 12:16:40|1492.8|1475|1492.46|1474.66|1493.91|1476.11|1492.46|1474.66|22
1651493810000|2022-05-02 12:16:50|1492.39|1474.59|1492.75|1474.95|1492.75|1474.95|1492.09|1474.29|19
1651493820000|2022-05-02 12:17:00|1492.94|1475.14|1492.31|1474.51|1493.51|1475.71|1492.31|1474.51|18
1651493830000|2022-05-02 12:17:10|1492.43|1474.63|1492.06|1474.26|1493.06|1475.26|1492.06|1474.26|14
1651493840000|2022-05-02 12:17:20|1492.36|1474.56|1492.8|1475|1492.9|1475.1|1492.33|1474.53|8
1651493850000|2022-05-02 12:17:30|1492.7|1474.9|1492.46|1474.66|1492.73|1474.93|1491.99|1474.19|22
1651493860000|2022-05-02 12:17:40|1492.7|1474.9|1493.06|1475.26|1493.23|1475.43|1492.45|1474.65|11
1651493870000|2022-05-02 12:17:50|1493.12|1475.32|1493.14|1475.34|1493.14|1475.34|1493.07|1475.27|8
1651493880000|2022-05-02 12:18:00|1493.11|1475.31|1494.33|1476.53|1494.33|1476.53|1493.11|1475.31|22
1651493890000|2022-05-02 12:18:10|1494.27|1476.47|1493.51|1475.71|1494.27|1476.47|1493.33|1475.53|30
1651493900000|2022-05-02 12:18:20|1493.52|1475.72|1493.7|1475.9|1493.9|1476.1|1493.36|1475.56|23
1651493910000|2022-05-02 12:18:30|1493.75|1475.95|1494.25|1476.45|1494.25|1476.45|1493.75|1475.95|13
1651493920000|2022-05-02 12:18:40|1494.22|1476.42|1497.44|1479.64|1497.44|1479.64|1494.22|1476.42|18
1651493930000|2022-05-02 12:18:50|1497.4|1479.6|1498.4|1480.6|1498.4|1480.6|1496.75|1478.95|15
1651493940000|2022-05-02 12:19:00|1498.27|1480.47|1497.8|1480|1498.27|1480.47|1497.65|1479.85|13
1651493950000|2022-05-02 12:19:10|1497.96|1480.16|1497.53|1479.73|1497.96|1480.16|1497.51|1479.71|9
1651493960000|2022-05-02 12:19:20|1497.84|1480.04|1497.93|1480.13|1498.05|1480.25|1497.55|1479.75|16
1651493970000|2022-05-02 12:19:30|1497.67|1479.87|1497.8|1480|1497.8|1480|1497.67|1479.87|4
1651493980000|2022-05-02 12:19:40|1497.79|1479.99|1497.4|1479.6|1497.8|1480|1497.4|1479.6|4
1651493990000|2022-05-02 12:19:50|1497.49|1479.69|1496.65|1478.85|1497.51|1479.71|1496.36|1478.56|13
1651494000000|2022-05-02 12:20:00|1496.32|1478.52|1497.5|1479.7|1497.5|1479.7|1496.32|1478.52|9
1651494010000|2022-05-02 12:20:10|1497.4|1479.6|1497.9|1480.1|1498.4|1480.6|1497.4|1479.6|10
1651494020000|2022-05-02 12:20:20|1498.1|1480.3|1498.1|1480.3|1498.1|1480.3|1498.1|1480.3|1
1651494040000|2022-05-02 12:20:40|1498.22|1480.42|1499|1481.2|1499.4|1481.6|1498.1|1480.3|15
1651494050000|2022-05-02 12:20:50|1498.58|1480.78|1499.48|1481.68|1499.48|1481.68|1498.58|1480.78|13
1651494060000|2022-05-02 12:21:00|1499.45|1481.65|1499.4|1481.6|1499.48|1481.68|1499.09|1481.29|11
1651494070000|2022-05-02 12:21:10|1499.52|1481.72|1498.85|1481.05|1499.53|1481.73|1498.85|1481.05|12
1651494080000|2022-05-02 12:21:20|1498.9|1481.1|1499.85|1482.05|1500.06|1482.26|1498.9|1481.1|15
1651494090000|2022-05-02 12:21:30|1499.8|1482|1498.58|1480.78|1499.85|1482.05|1498.58|1480.78|11
1651494100000|2022-05-02 12:21:40|1498.49|1480.69|1498.49|1480.69|1498.49|1480.69|1498.49|1480.69|1
1651494110000|2022-05-02 12:21:50|1498.61|1480.81|1498.49|1480.69|1498.64|1480.84|1498.49|1480.69|6
1651494120000|2022-05-02 12:22:00|1498.48|1480.68|1498.51|1480.71|1498.63|1480.83|1498.48|1480.68|7
1651494130000|2022-05-02 12:22:10|1498.5|1480.7|1498.5|1480.7|1498.72|1480.92|1498.5|1480.7|11
1651494140000|2022-05-02 12:22:20|1498.56|1480.76|1498.6|1480.8|1498.85|1481.05|1498.56|1480.76|5
1651494150000|2022-05-02 12:22:30|1498.85|1481.05|1498.8|1481|1498.85|1481.05|1498.79|1480.99|3
1651494160000|2022-05-02 12:22:40|1498.38|1480.58|1497.95|1480.15|1498.38|1480.58|1497.81|1480.01|12
1651494170000|2022-05-02 12:22:50|1497.78|1479.98|1497.66|1479.86|1497.95|1480.15|1497.65|1479.85|6
1651494180000|2022-05-02 12:23:00|1497.65|1479.85|1497.95|1480.15|1497.95|1480.15|1497.55|1479.75|10
1651494190000|2022-05-02 12:23:10|1498.08|1480.28|1498.53|1480.73|1498.53|1480.73|1497.9|1480.1|7
1651494200000|2022-05-02 12:23:20|1498.86|1481.06|1499|1481.2|1499.21|1481.41|1498.5|1480.7|9
1651494210000|2022-05-02 12:23:30|1498.64|1480.84|1498.54|1480.74|1499|1481.2|1498.51|1480.71|11
1651494220000|2022-05-02 12:23:40|1498.91|1481.11|1499.8|1482|1499.8|1482|1498.91|1481.11|7
1651494230000|2022-05-02 12:23:50|1499.91|1482.11|1499.71|1481.91|1499.91|1482.11|1499.71|1481.91|3
1651494240000|2022-05-02 12:24:00|1499.73|1481.93|1499.75|1481.95|1499.75|1481.95|1499.73|1481.93|2
1651494250000|2022-05-02 12:24:10|1499.85|1482.05|1499.55|1481.75|1499.85|1482.05|1499.49|1481.69|7
1651494260000|2022-05-02 12:24:20|1499.93|1482.13|1499.9|1482.1|1499.93|1482.13|1499.51|1481.71|10
1651494270000|2022-05-02 12:24:30|1499.85|1482.05|1500.4|1482.6|1500.41|1482.61|1499.47|1481.67|9
1651494280000|2022-05-02 12:24:40|1500.47|1482.67|1499|1481.2|1500.65|1482.85|1499|1481.2|17
1651494290000|2022-05-02 12:24:50|1499.1|1481.3|1498.66|1480.86|1499.1|1481.3|1498.35|1480.55|14
1651494300000|2022-05-02 12:25:00|1498.65|1480.85|1498.31|1480.51|1498.95|1481.15|1498.25|1480.45|12
1651494310000|2022-05-02 12:25:10|1498.32|1480.52|1498.4|1480.6|1498.48|1480.68|1498.24|1480.44|13
1651494320000|2022-05-02 12:25:20|1498.39|1480.59|1497.7|1479.9|1498.39|1480.59|1497.57|1479.77|8
1651494330000|2022-05-02 12:25:30|1498.23|1480.43|1498.05|1480.25|1498.26|1480.46|1497.7|1479.9|7
1651494340000|2022-05-02 12:25:40|1498.07|1480.27|1497.95|1480.15|1498.07|1480.27|1497.4|1479.6|6
1651494350000|2022-05-02 12:25:50|1497.67|1479.87|1497.7|1479.9|1497.7|1479.9|1497.65|1479.85|4
1651494360000|2022-05-02 12:26:00|1497.4|1479.6|1497.29|1479.49|1497.4|1479.6|1497.27|1479.47|8
1651494370000|2022-05-02 12:26:10|1497.45|1479.65|1496.93|1479.13|1497.45|1479.65|1496.32|1478.52|11
1651494380000|2022-05-02 12:26:20|1496.63|1478.83|1496.63|1478.83|1496.93|1479.13|1496.61|1478.81|7
1651494390000|2022-05-02 12:26:30|1496.52|1478.72|1495.38|1477.58|1496.52|1478.72|1495.37|1477.57|12
1651494400000|2022-05-02 12:26:40|1495.13|1477.33|1496.4|1478.6|1496.82|1479.02|1495.13|1477.33|19
1651494410000|2022-05-02 12:26:50|1496.77|1478.97|1497.9|1480.1|1498.29|1480.49|1496.77|1478.97|16
1651494420000|2022-05-02 12:27:00|1497.5|1479.7|1497.54|1479.74|1497.7|1479.9|1497.5|1479.7|10
1651494430000|2022-05-02 12:27:10|1497.58|1479.78|1497.8|1480|1497.8|1480|1497.46|1479.66|6
1651494440000|2022-05-02 12:27:20|1497.83|1480.03|1497.85|1480.05|1497.98|1480.18|1497.48|1479.68|11
1651494450000|2022-05-02 12:27:30|1497.95|1480.15|1497.9|1480.1|1497.95|1480.15|1497.64|1479.84|4
1651494460000|2022-05-02 12:27:40|1497.63|1479.83|1498.31|1480.51|1498.86|1481.06|1497.63|1479.83|16
1651494470000|2022-05-02 12:27:50|1498.39|1480.59|1498.85|1481.05|1498.91|1481.11|1498.29|1480.49|8
1651494480000|2022-05-02 12:28:00|1498.9|1481.1|1498|1480.2|1498.95|1481.15|1498|1480.2|11
1651494490000|2022-05-02 12:28:10|1497.85|1480.05|1498.45|1480.65|1498.45|1480.65|1497.65|1479.85|13
1651494500000|2022-05-02 12:28:20|1498.47|1480.67|1498.85|1481.05|1498.85|1481.05|1498.47|1480.67|2
1651494510000|2022-05-02 12:28:30|1498.8|1481|1497.78|1479.98|1498.8|1481|1497.78|1479.98|4
1651494520000|2022-05-02 12:28:40|1497.71|1479.91|1498.4|1480.6|1498.75|1480.95|1497.71|1479.91|12
1651494530000|2022-05-02 12:28:50|1498.66|1480.86|1498.52|1480.72|1498.7|1480.9|1498.49|1480.69|4
1651494540000|2022-05-02 12:29:00|1499|1481.2|1498.8|1481|1499|1481.2|1498.8|1481|3
1651494550000|2022-05-02 12:29:10|1498.58|1480.78|1498.6|1480.8|1498.6|1480.8|1498.51|1480.71|4
1651494570000|2022-05-02 12:29:30|1498.56|1480.76|1497.95|1480.15|1498.6|1480.8|1497.76|1479.96|14
1651494580000|2022-05-02 12:29:40|1497.8|1480|1497.95|1480.15|1497.95|1480.15|1497.72|1479.92|6
1651494590000|2022-05-02 12:29:50|1497.64|1479.84|1497.54|1479.74|1497.75|1479.95|1497.53|1479.73|7
1651494600000|2022-05-02 12:30:00|1497.75|1479.95|1499.3|1481.5|1499.43|1481.63|1497.62|1479.82|14
1651494610000|2022-05-02 12:30:10|1499.4|1481.6|1499.9|1482.1|1499.9|1482.1|1499.4|1481.6|5
1651494620000|2022-05-02 12:30:20|1500.15|1482.35|1503.52|1485.72|1503.7|1485.9|1500.15|1482.35|15
1651494630000|2022-05-02 12:30:30|1503.46|1485.66|1501.75|1483.95|1504.11|1486.31|1501.6|1483.8|25
1651494640000|2022-05-02 12:30:40|1501.56|1483.76|1501.55|1483.75|1501.75|1483.95|1501.45|1483.65|14
1651494650000|2022-05-02 12:30:50|1501.65|1483.85|1501.79|1483.99|1501.79|1483.99|1501.49|1483.69|8
1651494660000|2022-05-02 12:31:00|1501.7|1483.9|1501.52|1483.72|1501.85|1484.05|1501.4|1483.6|12
1651494670000|2022-05-02 12:31:10|1501.65|1483.85|1500.7|1482.9|1501.65|1483.85|1500.7|1482.9|15
1651494680000|2022-05-02 12:31:20|1500.68|1482.88|1500.7|1482.9|1500.7|1482.9|1500.68|1482.88|2
1651494690000|2022-05-02 12:31:30|1500.69|1482.89|1499.8|1482|1500.7|1482.9|1499.8|1482|7
1651494700000|2022-05-02 12:31:40|1499.85|1482.05|1499.16|1481.36|1499.85|1482.05|1499.16|1481.36|5
1651494710000|2022-05-02 12:31:50|1499.21|1481.41|1499.39|1481.59|1499.4|1481.6|1499.21|1481.41|6
1651494720000|2022-05-02 12:32:00|1499.4|1481.6|1499.7|1481.9|1499.75|1481.95|1498.78|1480.98|18
1651494730000|2022-05-02 12:32:10|1499.48|1481.68|1498.01|1480.21|1499.7|1481.9|1497.85|1480.05|15
1651494740000|2022-05-02 12:32:20|1498.06|1480.26|1497.49|1479.69|1498.06|1480.26|1497.38|1479.58|14
1651494750000|2022-05-02 12:32:30|1497.4|1479.6|1497.65|1479.85|1497.65|1479.85|1497.4|1479.6|6
1651494760000|2022-05-02 12:32:40|1497.54|1479.74|1499.35|1481.55|1499.35|1481.55|1497.43|1479.63|18
1651494770000|2022-05-02 12:32:50|1499.34|1481.54|1499.7|1481.9|1499.73|1481.93|1499.32|1481.52|9
1651494780000|2022-05-02 12:33:00|1499.65|1481.85|1499.55|1481.75|1499.75|1481.95|1499.32|1481.52|17
1651494790000|2022-05-02 12:33:10|1499.75|1481.95|1499.55|1481.75|1499.75|1481.95|1499.55|1481.75|2
1651494800000|2022-05-02 12:33:20|1499.56|1481.76|1499.49|1481.69|1499.75|1481.95|1499.48|1481.68|7
1651494810000|2022-05-02 12:33:30|1499.51|1481.71|1499.63|1481.83|1499.75|1481.95|1498.85|1481.05|14
1651494820000|2022-05-02 12:33:40|1499.65|1481.85|1499.04|1481.24|1499.65|1481.85|1499.04|1481.24|17
1651494830000|2022-05-02 12:33:50|1499.35|1481.55|1498.39|1480.59|1499.35|1481.55|1497.89|1480.09|12
1651494840000|2022-05-02 12:34:00|1498.4|1480.6|1497.29|1479.49|1498.4|1480.6|1496.88|1479.08|18
1651494850000|2022-05-02 12:34:10|1497.28|1479.48|1496.28|1478.48|1497.28|1479.48|1496.28|1478.48|6
1651494860000|2022-05-02 12:34:20|1496.34|1478.54|1495.77|1477.97|1496.4|1478.6|1495.68|1477.88|14
1651494870000|2022-05-02 12:34:30|1495.74|1477.94|1494.87|1477.07|1495.74|1477.94|1494.63|1476.83|15
1651494880000|2022-05-02 12:34:40|1494.92|1477.12|1494.92|1477.12|1495.02|1477.22|1494.92|1477.12|4
1651494890000|2022-05-02 12:34:50|1494.97|1477.17|1495.34|1477.54|1495.53|1477.73|1494.97|1477.17|19
1651494900000|2022-05-02 12:35:00|1495.37|1477.57|1495.02|1477.22|1495.37|1477.57|1494.8|1477|10
1651494910000|2022-05-02 12:35:10|1494.6|1476.8|1494.28|1476.48|1494.75|1476.95|1494.28|1476.48|16
1651494920000|2022-05-02 12:35:20|1494.29|1476.49|1493.73|1475.93|1494.6|1476.8|1493.67|1475.87|16
1651494930000|2022-05-02 12:35:30|1493.9|1476.1|1493.18|1475.38|1493.9|1476.1|1492.74|1474.94|14
1651494940000|2022-05-02 12:35:40|1493.33|1475.53|1493.75|1475.95|1493.75|1475.95|1493.33|1475.53|11
1651494950000|2022-05-02 12:35:50|1493.63|1475.83|1494.6|1476.8|1494.61|1476.81|1493.47|1475.67|25
1651494960000|2022-05-02 12:36:00|1494.46|1476.66|1494.9|1477.1|1495.05|1477.25|1494.46|1476.66|17
1651494970000|2022-05-02 12:36:10|1495.12|1477.32|1495.31|1477.51|1495.32|1477.52|1495.04|1477.24|15
1651494980000|2022-05-02 12:36:20|1495.3|1477.5|1495.21|1477.41|1495.34|1477.54|1495.11|1477.31|17
1651494990000|2022-05-02 12:36:30|1495.22|1477.42|1495.28|1477.48|1495.55|1477.75|1495.22|1477.42|8
1651495000000|2022-05-02 12:36:40|1495.32|1477.52|1494.29|1476.49|1495.32|1477.52|1494.29|1476.49|17
1651495010000|2022-05-02 12:36:50|1494.31|1476.51|1494.2|1476.4|1494.37|1476.57|1493.82|1476.02|23
1651495020000|2022-05-02 12:37:00|1494.22|1476.42|1493.3|1475.5|1494.3|1476.5|1493.29|1475.49|16
1651495030000|2022-05-02 12:37:10|1493.34|1475.54|1494.31|1476.51|1494.31|1476.51|1493.34|1475.54|14
1651495040000|2022-05-02 12:37:20|1494.35|1476.55|1494.47|1476.67|1494.58|1476.78|1494.35|1476.55|13
1651495050000|2022-05-02 12:37:30|1494.51|1476.71|1494.56|1476.76|1494.8|1477|1494.4|1476.6|7
1651495060000|2022-05-02 12:37:40|1494.8|1477|1494.53|1476.73|1494.8|1477|1494.53|1476.73|5
1651495070000|2022-05-02 12:37:50|1494.54|1476.74|1494.54|1476.74|1494.54|1476.74|1494.54|1476.74|1
1651495080000|2022-05-02 12:38:00|1494.9|1477.1|1494.8|1477|1494.9|1477.1|1494.8|1477|3
1651495090000|2022-05-02 12:38:10|1494.65|1476.85|1494.62|1476.82|1494.92|1477.12|1494.62|1476.82|6
1651495100000|2022-05-02 12:38:20|1494.67|1476.87|1494.67|1476.87|1494.9|1477.1|1494.62|1476.82|8
1651495110000|2022-05-02 12:38:30|1494.69|1476.89|1495|1477.2|1495.01|1477.21|1494.69|1476.89|4
1651495120000|2022-05-02 12:38:40|1495.01|1477.21|1494.75|1476.95|1495.01|1477.21|1494.75|1476.95|3
1651495130000|2022-05-02 12:38:50|1494.76|1476.96|1495.75|1477.95|1495.83|1478.03|1494.76|1476.96|6
1651495140000|2022-05-02 12:39:00|1495.73|1477.93|1495.51|1477.71|1495.75|1477.95|1495.5|1477.7|7
1651495150000|2022-05-02 12:39:10|1495.54|1477.74|1495.75|1477.95|1495.75|1477.95|1495.54|1477.74|3
1651495160000|2022-05-02 12:39:20|1495.55|1477.75|1496.65|1478.85|1497.2|1479.4|1495.55|1477.75|16
1651495170000|2022-05-02 12:39:30|1496.66|1478.86|1496.42|1478.62|1497.06|1479.26|1496.37|1478.57|8
1651495180000|2022-05-02 12:39:40|1496.37|1478.57|1496.35|1478.55|1496.48|1478.68|1496.17|1478.37|14
1651495190000|2022-05-02 12:39:50|1496.3|1478.5|1496.4|1478.6|1496.85|1479.05|1495.79|1477.99|10
1651495200000|2022-05-02 12:40:00|1496.32|1478.52|1495.94|1478.14|1496.4|1478.6|1495.82|1478.02|13
1651495210000|2022-05-02 12:40:10|1495.82|1478.02|1495.8|1478|1495.91|1478.11|1495.8|1478|9
1651495220000|2022-05-02 12:40:20|1495.83|1478.03|1496.66|1478.86|1496.94|1479.14|1495.83|1478.03|19
1651495230000|2022-05-02 12:40:30|1496.56|1478.76|1496.6|1478.8|1497.09|1479.29|1496.56|1478.76|15
1651495240000|2022-05-02 12:40:40|1496.9|1479.1|1496.9|1479.1|1496.96|1479.16|1496.9|1479.1|3
1651495250000|2022-05-02 12:40:50|1496.6|1478.8|1496.85|1479.05|1496.9|1479.1|1496.5|1478.7|7
1651495260000|2022-05-02 12:41:00|1496.51|1478.71|1496.85|1479.05|1496.87|1479.07|1496.5|1478.7|6
1651495270000|2022-05-02 12:41:10|1496.45|1478.65|1496.4|1478.6|1496.45|1478.65|1496.24|1478.44|14
1651495290000|2022-05-02 12:41:30|1496.78|1478.98|1496.8|1479|1496.8|1479|1496.78|1478.98|2
1651495300000|2022-05-02 12:41:40|1496.64|1478.84|1496.7|1478.9|1496.7|1478.9|1496.64|1478.84|3
1651495310000|2022-05-02 12:41:50|1496.4|1478.6|1496.4|1478.6|1496.4|1478.6|1496.4|1478.6|1
1651495320000|2022-05-02 12:42:00|1496.62|1478.82|1496.7|1478.9|1496.7|1478.9|1496.62|1478.82|6
1651495330000|2022-05-02 12:42:10|1496.81|1479.01|1496.7|1478.9|1496.81|1479.01|1496.38|1478.58|10
1651495350000|2022-05-02 12:42:30|1496.37|1478.57|1495.86|1478.06|1496.4|1478.6|1495.86|1478.06|7
1651495360000|2022-05-02 12:42:40|1495.89|1478.09|1495.45|1477.65|1495.89|1478.09|1495.45|1477.65|5
1651495370000|2022-05-02 12:42:50|1495.42|1477.62|1494.68|1476.88|1495.8|1478|1494.68|1476.88|12
1651495380000|2022-05-02 12:43:00|1494.71|1476.91|1493.85|1476.05|1494.73|1476.93|1493.8|1476|12
1651495390000|2022-05-02 12:43:10|1493.47|1475.67|1493.33|1475.53|1493.52|1475.72|1492.9|1475.1|24
1651495400000|2022-05-02 12:43:20|1493.38|1475.58|1494.26|1476.46|1494.26|1476.46|1493.38|1475.58|11
1651495410000|2022-05-02 12:43:30|1494.28|1476.48|1494.56|1476.76|1494.63|1476.83|1494.28|1476.48|21
1651495420000|2022-05-02 12:43:40|1494.58|1476.78|1495.75|1477.95|1495.75|1477.95|1494.58|1476.78|15
1651495430000|2022-05-02 12:43:50|1495.73|1477.93|1495.85|1478.05|1496|1478.2|1495.73|1477.93|9
1651495440000|2022-05-02 12:44:00|1495.49|1477.69|1496.38|1478.58|1496.38|1478.58|1495.49|1477.69|18
1651495450000|2022-05-02 12:44:10|1496.44|1478.64|1496.8|1479|1496.8|1479|1496.44|1478.64|7
1651495460000|2022-05-02 12:44:20|1496.4|1478.6|1495.79|1477.99|1496.4|1478.6|1495.77|1477.97|9
1651495470000|2022-05-02 12:44:30|1496|1478.2|1496|1478.2|1496|1478.2|1495.79|1477.99|6
1651495490000|2022-05-02 12:44:50|1496.07|1478.27|1495.57|1477.77|1496.07|1478.27|1495.5|1477.7|4
1651495500000|2022-05-02 12:45:00|1495.7|1477.9|1495.75|1477.95|1496|1478.2|1495.57|1477.77|8
1651495510000|2022-05-02 12:45:10|1495.53|1477.73|1495.48|1477.68|1495.85|1478.05|1495.48|1477.68|6
1651495520000|2022-05-02 12:45:20|1495.45|1477.65|1495.48|1477.68|1495.59|1477.79|1495.43|1477.63|7
1651495530000|2022-05-02 12:45:30|1495.75|1477.95|1494.83|1477.03|1495.75|1477.95|1494.7|1476.9|12
1651495540000|2022-05-02 12:45:40|1494.75|1476.95|1493.76|1475.96|1494.75|1476.95|1493.44|1475.64|13
1651495550000|2022-05-02 12:45:50|1493.7|1475.9|1493.65|1475.85|1493.7|1475.9|1493.29|1475.49|8
1651495560000|2022-05-02 12:46:00|1493.37|1475.57|1494.7|1476.9|1494.8|1477|1493.37|1475.57|20
1651495570000|2022-05-02 12:46:10|1494.5|1476.7|1494.45|1476.65|1494.7|1476.9|1494.44|1476.64|8
1651495580000|2022-05-02 12:46:20|1494.44|1476.64|1493.17|1475.37|1494.44|1476.64|1493.12|1475.32|18
1651495590000|2022-05-02 12:46:30|1493.2|1475.4|1492.85|1475.05|1493.26|1475.46|1492.85|1475.05|16
1651495600000|2022-05-02 12:46:40|1492.7|1474.9|1492.7|1474.9|1492.75|1474.95|1492.39|1474.59|10
1651495610000|2022-05-02 12:46:50|1492.45|1474.65|1492.49|1474.69|1492.49|1474.69|1491.48|1473.68|20
1651495620000|2022-05-02 12:47:00|1492.48|1474.68|1494.4|1476.6|1494.41|1476.61|1492.48|1474.68|26
1651495630000|2022-05-02 12:47:10|1494.33|1476.53|1494.35|1476.55|1494.38|1476.58|1493.48|1475.68|19
1651495640000|2022-05-02 12:47:20|1494.33|1476.53|1494.29|1476.49|1494.4|1476.6|1494.21|1476.41|19
1651495650000|2022-05-02 12:47:30|1494.38|1476.58|1493.7|1475.9|1494.39|1476.59|1493.7|1475.9|13
1651495660000|2022-05-02 12:47:40|1493.51|1475.71|1493.7|1475.9|1493.7|1475.9|1493.39|1475.59|4
1651495670000|2022-05-02 12:47:50|1493.65|1475.85|1493.45|1475.65|1493.65|1475.85|1493.43|1475.63|3
1651495680000|2022-05-02 12:48:00|1493.42|1475.62|1492.6|1474.8|1493.45|1475.65|1492.6|1474.8|14
1651495690000|2022-05-02 12:48:10|1492.5|1474.7|1492.5|1474.7|1492.69|1474.89|1492.49|1474.69|10
1651495700000|2022-05-02 12:48:20|1492.38|1474.58|1491.35|1473.55|1492.38|1474.58|1491.35|1473.55|11
1651495710000|2022-05-02 12:48:30|1491.31|1473.51|1492.15|1474.35|1492.15|1474.35|1491.25|1473.45|22
1651495720000|2022-05-02 12:48:40|1492.21|1474.41|1492.52|1474.72|1492.65|1474.85|1491.97|1474.17|26
1651495730000|2022-05-02 12:48:50|1492.69|1474.89|1492.7|1474.9|1492.7|1474.9|1492.69|1474.89|2
1651495740000|2022-05-02 12:49:00|1492.68|1474.88|1492.4|1474.6|1492.7|1474.9|1492.09|1474.29|13
1651495750000|2022-05-02 12:49:10|1492.63|1474.83|1492.65|1474.85|1492.65|1474.85|1492.49|1474.69|7
1651495760000|2022-05-02 12:49:20|1492.61|1474.81|1492.65|1474.85|1492.65|1474.85|1492.36|1474.56|5
1651495770000|2022-05-02 12:49:30|1492.4|1474.6|1491.8|1474|1492.41|1474.61|1491.8|1474|14
1651495780000|2022-05-02 12:49:40|1491.75|1473.95|1491.4|1473.6|1491.75|1473.95|1491.4|1473.6|3
1651495790000|2022-05-02 12:49:50|1491.71|1473.91|1490.77|1472.97|1491.71|1473.91|1490.77|1472.97|8
1651495800000|2022-05-02 12:50:00|1490.73|1472.93|1489.28|1471.48|1490.73|1472.93|1487.5|1469.7|33
1651495810000|2022-05-02 12:50:10|1489.31|1471.51|1489.77|1471.97|1490.51|1472.71|1489.31|1471.51|25
1651495820000|2022-05-02 12:50:20|1489.71|1471.91|1489.41|1471.61|1489.74|1471.94|1489.24|1471.44|15
1651495830000|2022-05-02 12:50:30|1489.35|1471.55|1488.5|1470.7|1489.41|1471.61|1488.45|1470.65|19
1651495840000|2022-05-02 12:50:40|1488.8|1471|1488.74|1470.94|1488.92|1471.12|1488.68|1470.88|12
1651495850000|2022-05-02 12:50:50|1488.69|1470.89|1488.29|1470.49|1488.89|1471.09|1488.21|1470.41|10
1651495860000|2022-05-02 12:51:00|1488.1|1470.3|1487.72|1469.92|1488.34|1470.54|1487.72|1469.92|13
1651495870000|2022-05-02 12:51:10|1487.74|1469.94|1489.28|1471.48|1489.28|1471.48|1487.74|1469.94|22
1651495880000|2022-05-02 12:51:20|1489.26|1471.46|1488.95|1471.15|1489.26|1471.46|1488.95|1471.15|9
1651495890000|2022-05-02 12:51:30|1488.93|1471.13|1488.84|1471.04|1488.93|1471.13|1488.84|1471.04|4
1651495900000|2022-05-02 12:51:40|1488.87|1471.07|1488.45|1470.65|1488.87|1471.07|1488.45|1470.65|9
1651495910000|2022-05-02 12:51:50|1488.46|1470.66|1489.05|1471.25|1489.05|1471.25|1488.46|1470.66|5
1651495920000|2022-05-02 12:52:00|1488.84|1471.04|1488.56|1470.76|1489.03|1471.23|1488.56|1470.76|12
1651495930000|2022-05-02 12:52:10|1488.74|1470.94|1489.53|1471.73|1489.53|1471.73|1488.74|1470.94|10
1651495940000|2022-05-02 12:52:20|1489.38|1471.58|1488.88|1471.08|1489.38|1471.58|1488.86|1471.06|5
1651495950000|2022-05-02 12:52:30|1488.93|1471.13|1489.07|1471.27|1489.07|1471.27|1488.87|1471.07|4
1651495960000|2022-05-02 12:52:40|1488.8|1471|1488.78|1470.98|1488.87|1471.07|1488.51|1470.71|9
1651495970000|2022-05-02 12:52:50|1488.89|1471.09|1488.8|1471|1488.89|1471.09|1488.8|1471|3
1651495980000|2022-05-02 12:53:00|1488.89|1471.09|1488.74|1470.94|1488.94|1471.14|1488.44|1470.64|9
1651495990000|2022-05-02 12:53:10|1488.8|1471|1489.54|1471.74|1489.54|1471.74|1488.8|1471|11
1651496000000|2022-05-02 12:53:20|1489.48|1471.68|1488.93|1471.13|1489.48|1471.68|1488.91|1471.11|9
1651496010000|2022-05-02 12:53:30|1488.94|1471.14|1489.63|1471.83|1489.63|1471.83|1488.91|1471.11|8
1651496020000|2022-05-02 12:53:40|1489.64|1471.84|1490.4|1472.6|1490.43|1472.63|1489.64|1471.84|11
1651496040000|2022-05-02 12:54:00|1490.45|1472.65|1490.52|1472.72|1490.62|1472.82|1490.45|1472.65|3
1651496050000|2022-05-02 12:54:10|1490.44|1472.64|1490.44|1472.64|1490.47|1472.67|1490.11|1472.31|8
1651496060000|2022-05-02 12:54:20|1490.4|1472.6|1490.4|1472.6|1490.4|1472.6|1490.4|1472.6|1
1651496070000|2022-05-02 12:54:30|1490.51|1472.71|1490.45|1472.65|1490.51|1472.71|1490.45|1472.65|2
1651496080000|2022-05-02 12:54:40|1490.43|1472.63|1490.44|1472.64|1490.45|1472.65|1490.4|1472.6|4
1651496090000|2022-05-02 12:54:50|1490.4|1472.6|1490.4|1472.6|1490.4|1472.6|1490.4|1472.6|1
1651496100000|2022-05-02 12:55:00|1490.39|1472.59|1490.44|1472.64|1490.47|1472.67|1490.39|1472.59|3
1651496110000|2022-05-02 12:55:10|1490.45|1472.65|1490.45|1472.65|1490.47|1472.67|1489.87|1472.07|12
1651496120000|2022-05-02 12:55:20|1490.37|1472.57|1489.02|1471.22|1490.37|1472.57|1488.84|1471.04|24
1651496130000|2022-05-02 12:55:30|1488.66|1470.86|1488.26|1470.46|1489.18|1471.38|1488.26|1470.46|12
1651496140000|2022-05-02 12:55:40|1487.89|1470.09|1487.75|1469.95|1487.89|1470.09|1487.75|1469.95|3
1651496150000|2022-05-02 12:55:50|1487.85|1470.05|1488.7|1470.9|1488.7|1470.9|1487.85|1470.05|12
1651496160000|2022-05-02 12:56:00|1488.83|1471.03|1488.8|1471|1488.83|1471.03|1488.3|1470.5|18
1651496170000|2022-05-02 12:56:10|1488.41|1470.61|1487.76|1469.96|1488.41|1470.61|1487.67|1469.87|13
1651496180000|2022-05-02 12:56:20|1487.78|1469.98|1488.51|1470.71|1488.52|1470.72|1487.76|1469.96|17
1651496190000|2022-05-02 12:56:30|1488.5|1470.7|1487.96|1470.16|1488.75|1470.95|1487.96|1470.16|15
1651496200000|2022-05-02 12:56:40|1487.93|1470.13|1487.35|1469.55|1487.93|1470.13|1487.28|1469.48|20
1651496210000|2022-05-02 12:56:50|1487.6|1469.8|1487.61|1469.81|1487.75|1469.95|1487.23|1469.43|15
1651496220000|2022-05-02 12:57:00|1487.58|1469.78|1487.55|1469.75|1487.65|1469.85|1487.25|1469.45|13
1651496230000|2022-05-02 12:57:10|1487.4|1469.6|1487.61|1469.81|1487.74|1469.94|1487.21|1469.41|22
1651496240000|2022-05-02 12:57:20|1487.63|1469.83|1488.37|1470.57|1488.4|1470.6|1487.62|1469.82|18
1651496250000|2022-05-02 12:57:30|1488.32|1470.52|1488.29|1470.49|1488.32|1470.52|1488.19|1470.39|19
1651496260000|2022-05-02 12:57:40|1488.24|1470.44|1488.49|1470.69|1488.75|1470.95|1488.24|1470.44|16
1651496270000|2022-05-02 12:57:50|1488.48|1470.68|1488.31|1470.51|1488.88|1471.08|1488.31|1470.51|11
1651496280000|2022-05-02 12:58:00|1488.32|1470.52|1488.85|1471.05|1488.85|1471.05|1488.32|1470.52|7
1651496290000|2022-05-02 12:58:10|1488.79|1470.99|1487.53|1469.73|1488.8|1471|1487.5|1469.7|14
1651496300000|2022-05-02 12:58:20|1487.6|1469.8|1487.85|1470.05|1487.88|1470.08|1487.59|1469.79|6
1651496310000|2022-05-02 12:58:30|1487.58|1469.78|1487.85|1470.05|1487.85|1470.05|1487.58|1469.78|4
1651496320000|2022-05-02 12:58:40|1487.61|1469.81|1487.54|1469.74|1487.8|1470|1487.49|1469.69|11
1651496330000|2022-05-02 12:58:50|1487.49|1469.69|1487.49|1469.69|1487.49|1469.69|1487.49|1469.69|1
1651496340000|2022-05-02 12:59:00|1487.51|1469.71|1487.56|1469.76|1487.66|1469.86|1487.51|1469.71|5
1651496350000|2022-05-02 12:59:10|1487.5|1469.7|1487.53|1469.73|1487.56|1469.76|1487.5|1469.7|5
1651496360000|2022-05-02 12:59:20|1487.78|1469.98|1487.4|1469.6|1487.8|1470|1487.4|1469.6|3
1651496370000|2022-05-02 12:59:30|1487.51|1469.71|1487.56|1469.76|1487.77|1469.97|1487.51|1469.71|6
1651496380000|2022-05-02 12:59:40|1487.49|1469.69|1487.8|1470|1487.8|1470|1487.49|1469.69|4
1651496390000|2022-05-02 12:59:50|1487.5|1469.7|1487.9|1470.1|1487.94|1470.14|1487.5|1469.7|15
1651496400000|2022-05-02 13:00:00|1487.8|1470|1486.71|1468.91|1487.8|1470|1486.63|1468.83|19
1651496410000|2022-05-02 13:00:10|1486.54|1468.74|1486.61|1468.81|1486.61|1468.81|1486.5|1468.7|9
1651496420000|2022-05-02 13:00:20|1486.7|1468.9|1486.52|1468.72|1486.92|1469.12|1486.5|1468.7|8
1651496430000|2022-05-02 13:00:30|1486.5|1468.7|1486.5|1468.7|1486.91|1469.11|1486.5|1468.7|13
1651496440000|2022-05-02 13:00:40|1486.51|1468.71|1487.4|1469.6|1487.4|1469.6|1486.51|1468.71|5
1651496450000|2022-05-02 13:00:50|1487.33|1469.53|1488.4|1470.6|1488.4|1470.6|1487.33|1469.53|8
1651496460000|2022-05-02 13:01:00|1488.75|1470.95|1489.75|1471.95|1489.75|1471.95|1488.75|1470.95|9
1651496470000|2022-05-02 13:01:10|1489.85|1472.05|1488.85|1471.05|1490.4|1472.6|1488.85|1471.05|13
1651496480000|2022-05-02 13:01:20|1488.75|1470.95|1490.1|1472.3|1490.1|1472.3|1488.75|1470.95|12
1651496490000|2022-05-02 13:01:30|1489.99|1472.19|1490.4|1472.6|1490.4|1472.6|1489.99|1472.19|6
1651496500000|2022-05-02 13:01:40|1490.29|1472.49|1489.9|1472.1|1490.29|1472.49|1489.75|1471.95|8
1651496510000|2022-05-02 13:01:50|1489.95|1472.15|1488.51|1470.71|1489.95|1472.15|1488.51|1470.71|17
1651496520000|2022-05-02 13:02:00|1488.5|1470.7|1488.53|1470.73|1488.8|1471|1488.37|1470.57|18
1651496530000|2022-05-02 13:02:10|1488.51|1470.71|1488.1|1470.3|1488.51|1470.71|1488.01|1470.21|17
1651496540000|2022-05-02 13:02:20|1487.85|1470.05|1488.38|1470.58|1488.41|1470.61|1486.96|1469.16|22
1651496550000|2022-05-02 13:02:30|1488.37|1470.57|1488.75|1470.95|1488.75|1470.95|1488.36|1470.56|12
1651496560000|2022-05-02 13:02:40|1488.73|1470.93|1488.75|1470.95|1488.75|1470.95|1488.73|1470.93|2
1651496570000|2022-05-02 13:02:50|1488.67|1470.87|1488.7|1470.9|1488.7|1470.9|1488.47|1470.67|12
1651496580000|2022-05-02 13:03:00|1488.69|1470.89|1488.73|1470.93|1488.75|1470.95|1488.48|1470.68|16
1651496590000|2022-05-02 13:03:10|1488.59|1470.79|1489.9|1472.1|1489.9|1472.1|1488.59|1470.79|12
1651496600000|2022-05-02 13:03:20|1489.58|1471.78|1489.9|1472.1|1490.43|1472.63|1489.58|1471.78|15
1651496610000|2022-05-02 13:03:30|1489.79|1471.99|1489.5|1471.7|1489.79|1471.99|1489.27|1471.47|9
1651496620000|2022-05-02 13:03:40|1489.7|1471.9|1489.5|1471.7|1489.7|1471.9|1489.47|1471.67|16
1651496630000|2022-05-02 13:03:50|1489.53|1471.73|1489.53|1471.73|1489.69|1471.89|1489.53|1471.73|3
1651496640000|2022-05-02 13:04:00|1489.54|1471.74|1489.85|1472.05|1490.4|1472.6|1489.54|1471.74|16
1651496650000|2022-05-02 13:04:10|1489.9|1472.1|1489.9|1472.1|1489.95|1472.15|1489.75|1471.95|6
1651496660000|2022-05-02 13:04:20|1489.53|1471.73|1489.5|1471.7|1489.57|1471.77|1489.5|1471.7|9
1651496680000|2022-05-02 13:04:40|1489.52|1471.72|1489.54|1471.74|1489.6|1471.8|1489.5|1471.7|7
1651496690000|2022-05-02 13:04:50|1489.5|1471.7|1489.63|1471.83|1489.64|1471.84|1489.5|1471.7|10
1651496700000|2022-05-02 13:05:00|1489.59|1471.79|1491.06|1473.26|1491.06|1473.26|1489.59|1471.79|15
1651496710000|2022-05-02 13:05:10|1490.94|1473.14|1490.5|1472.7|1490.94|1473.14|1490.5|1472.7|7
1651496720000|2022-05-02 13:05:20|1490.51|1472.71|1491.15|1473.35|1491.45|1473.65|1490.51|1472.71|8
1651496730000|2022-05-02 13:05:30|1491.16|1473.36|1490.85|1473.05|1491.16|1473.36|1490.5|1472.7|10
1651496740000|2022-05-02 13:05:40|1490.71|1472.91|1490.8|1473|1490.8|1473|1490.71|1472.91|3
1651496750000|2022-05-02 13:05:50|1490.65|1472.85|1491.4|1473.6|1491.4|1473.6|1490.54|1472.74|14
1651496760000|2022-05-02 13:06:00|1491.37|1473.57|1491.52|1473.72|1491.7|1473.9|1491.35|1473.55|6
1651496770000|2022-05-02 13:06:10|1491.54|1473.74|1492.6|1474.8|1492.6|1474.8|1491.54|1473.74|11
1651496780000|2022-05-02 13:06:20|1492.67|1474.87|1494.4|1476.6|1494.5|1476.7|1492.67|1474.87|12
1651496790000|2022-05-02 13:06:30|1494.43|1476.63|1494.9|1477.1|1494.93|1477.13|1494.43|1476.63|3
1651496800000|2022-05-02 13:06:40|1495.09|1477.29|1495.59|1477.79|1495.61|1477.81|1495.09|1477.29|12
1651496810000|2022-05-02 13:06:50|1495.6|1477.8|1495.52|1477.72|1495.77|1477.97|1495.5|1477.7|12
1651496820000|2022-05-02 13:07:00|1495.53|1477.73|1496.66|1478.86|1497.1|1479.3|1495.53|1477.73|21
1651496830000|2022-05-02 13:07:10|1496.68|1478.88|1497.9|1480.1|1497.9|1480.1|1496.66|1478.86|19
1651496840000|2022-05-02 13:07:20|1497.8|1480|1497.69|1479.89|1497.8|1480|1497.56|1479.76|13
1651496850000|2022-05-02 13:07:30|1497.66|1479.86|1497|1479.2|1497.66|1479.86|1496.97|1479.17|9
1651496860000|2022-05-02 13:07:40|1496.97|1479.17|1496.92|1479.12|1496.97|1479.17|1496.92|1479.12|3
1651496870000|2022-05-02 13:07:50|1496.85|1479.05|1498.6|1480.8|1499.42|1481.62|1496.85|1479.05|26
1651496880000|2022-05-02 13:08:00|1498.95|1481.15|1498.53|1480.73|1499.33|1481.53|1498.49|1480.69|25
1651496890000|2022-05-02 13:08:10|1498.57|1480.77|1498.63|1480.83|1498.91|1481.11|1498.45|1480.65|16
1651496900000|2022-05-02 13:08:20|1498.7|1480.9|1498.46|1480.66|1498.7|1480.9|1498.46|1480.66|6
1651496910000|2022-05-02 13:08:30|1498.47|1480.67|1498.48|1480.68|1498.56|1480.76|1498.47|1480.67|5
1651496920000|2022-05-02 13:08:40|1498.47|1480.67|1498.78|1480.98|1498.78|1480.98|1497.93|1480.13|23
1651496930000|2022-05-02 13:08:50|1498.71|1480.91|1498.51|1480.71|1498.85|1481.05|1498.5|1480.7|17
1651496940000|2022-05-02 13:09:00|1498.55|1480.75|1498.55|1480.75|1498.95|1481.15|1498.55|1480.75|16
1651496950000|2022-05-02 13:09:10|1498.56|1480.76|1498.6|1480.8|1498.64|1480.84|1498.5|1480.7|13
1651496960000|2022-05-02 13:09:20|1498.61|1480.81|1498.8|1481|1498.82|1481.02|1498.58|1480.78|19
1651496970000|2022-05-02 13:09:30|1498.82|1481.02|1499.51|1481.71|1499.51|1481.71|1498.73|1480.93|19
1651496980000|2022-05-02 13:09:40|1499.61|1481.81|1500.4|1482.6|1500.4|1482.6|1499.51|1481.71|10
1651496990000|2022-05-02 13:09:50|1500.65|1482.85|1500.85|1483.05|1501.4|1483.6|1500.65|1482.85|8
1651497000000|2022-05-02 13:10:00|1500.9|1483.1|1500.01|1482.21|1500.9|1483.1|1499.82|1482.02|13
1651497010000|2022-05-02 13:10:10|1500.02|1482.22|1499|1481.2|1500.02|1482.22|1499|1481.2|18
1651497020000|2022-05-02 13:10:20|1498.95|1481.15|1499.58|1481.78|1499.59|1481.79|1498.68|1480.88|17
1651497030000|2022-05-02 13:10:30|1499.52|1481.72|1500.29|1482.49|1500.33|1482.53|1499.52|1481.72|13
1651497040000|2022-05-02 13:10:40|1500.32|1482.52|1500.95|1483.15|1501|1483.2|1500.31|1482.51|9
1651497050000|2022-05-02 13:10:50|1500.93|1483.13|1500.9|1483.1|1500.93|1483.13|1500.9|1483.1|2
1651497060000|2022-05-02 13:11:00|1500.58|1482.78|1500.8|1483|1500.8|1483|1500.58|1482.78|3
1651497070000|2022-05-02 13:11:10|1500.9|1483.1|1501.4|1483.6|1501.44|1483.64|1500.9|1483.1|5
1651497080000|2022-05-02 13:11:20|1501.5|1483.7|1502.4|1484.6|1502.4|1484.6|1501.4|1483.6|8
1651497090000|2022-05-02 13:11:30|1502.59|1484.79|1505.6|1487.8|1505.6|1487.8|1502.59|1484.79|24
1651497100000|2022-05-02 13:11:40|1505.65|1487.85|1506.41|1488.61|1506.41|1488.61|1505.49|1487.69|18
1651497110000|2022-05-02 13:11:50|1506.37|1488.57|1507.4|1489.6|1507.4|1489.6|1506.34|1488.54|15
1651497120000|2022-05-02 13:12:00|1507.59|1489.79|1505.85|1488.05|1508.05|1490.25|1505.85|1488.05|21
1651497130000|2022-05-02 13:12:10|1505.79|1487.99|1507.36|1489.56|1507.36|1489.56|1505.79|1487.99|23
1651497140000|2022-05-02 13:12:20|1507.33|1489.53|1510.4|1492.6|1510.62|1492.82|1506.95|1489.15|28
1651497150000|2022-05-02 13:12:30|1510.44|1492.64|1509.52|1491.72|1510.54|1492.74|1509.47|1491.67|23
1651497160000|2022-05-02 13:12:40|1509.53|1491.73|1510.75|1492.95|1511.35|1493.55|1509.51|1491.71|27
1651497170000|2022-05-02 13:12:50|1510.54|1492.74|1510.27|1492.47|1510.75|1492.95|1509.38|1491.58|26
1651497180000|2022-05-02 13:13:00|1510.24|1492.44|1510.29|1492.49|1510.37|1492.57|1509.47|1491.67|26
1651497190000|2022-05-02 13:13:10|1510.3|1492.5|1510.36|1492.56|1510.37|1492.57|1509.6|1491.8|19
1651497200000|2022-05-02 13:13:20|1510.37|1492.57|1509.66|1491.86|1510.55|1492.75|1509.61|1491.81|24
1651497210000|2022-05-02 13:13:30|1509.64|1491.84|1509.64|1491.84|1509.72|1491.92|1509.47|1491.67|15
1651497220000|2022-05-02 13:13:40|1509.63|1491.83|1510.36|1492.56|1510.36|1492.56|1509.45|1491.65|18
1651497230000|2022-05-02 13:13:50|1510.32|1492.52|1510.38|1492.58|1510.41|1492.61|1510.29|1492.49|12
1651497240000|2022-05-02 13:14:00|1510.4|1492.6|1509.65|1491.85|1510.54|1492.74|1509.59|1491.79|22
1651497250000|2022-05-02 13:14:10|1509.63|1491.83|1509.28|1491.48|1509.7|1491.9|1509.15|1491.35|20
1651497260000|2022-05-02 13:14:20|1509.32|1491.52|1508.71|1490.91|1509.32|1491.52|1508.49|1490.69|18
1651497270000|2022-05-02 13:14:30|1508.7|1490.9|1509.36|1491.56|1509.36|1491.56|1508.49|1490.69|19
1651497280000|2022-05-02 13:14:40|1509.35|1491.55|1509.45|1491.65|1509.7|1491.9|1509.18|1491.38|18
1651497290000|2022-05-02 13:14:50|1509.46|1491.66|1509.52|1491.72|1509.7|1491.9|1509.46|1491.66|13
1651497300000|2022-05-02 13:15:00|1509.56|1491.76|1509.62|1491.82|1510.28|1492.48|1509.53|1491.73|22
1651497310000|2022-05-02 13:15:10|1509.61|1491.81|1509.32|1491.52|1509.61|1491.81|1509.16|1491.36|18
1651497320000|2022-05-02 13:15:20|1509.29|1491.49|1508.72|1490.92|1509.32|1491.52|1508.68|1490.88|25
1651497330000|2022-05-02 13:15:30|1508.7|1490.9|1508.44|1490.64|1508.7|1490.9|1508.44|1490.64|6
1651497350000|2022-05-02 13:15:50|1508.75|1490.95|1507.81|1490.01|1508.75|1490.95|1507.75|1489.95|12
1651497360000|2022-05-02 13:16:00|1507.9|1490.1|1506.08|1488.28|1507.9|1490.1|1506.08|1488.28|23
1651497370000|2022-05-02 13:16:10|1506.04|1488.24|1506.52|1488.72|1506.62|1488.82|1506.03|1488.23|20
1651497380000|2022-05-02 13:16:20|1506.55|1488.75|1505.92|1488.12|1506.74|1488.94|1505.56|1487.76|24
1651497390000|2022-05-02 13:16:30|1505.91|1488.11|1505.24|1487.44|1505.91|1488.11|1505.24|1487.44|12
1651497400000|2022-05-02 13:16:40|1505.37|1487.57|1504.71|1486.91|1505.58|1487.78|1504.71|1486.91|9
1651497410000|2022-05-02 13:16:50|1504.84|1487.04|1506.39|1488.59|1506.39|1488.59|1504.81|1487.01|20
1651497420000|2022-05-02 13:17:00|1506.43|1488.63|1509.4|1491.6|1509.49|1491.69|1506.43|1488.63|34
1651497430000|2022-05-02 13:17:10|1509.42|1491.62|1508.06|1490.26|1509.45|1491.65|1507.82|1490.02|23
1651497440000|2022-05-02 13:17:20|1508.5|1490.7|1507.46|1489.66|1508.5|1490.7|1506.7|1488.9|25
1651497450000|2022-05-02 13:17:30|1507.65|1489.85|1507.54|1489.74|1507.75|1489.95|1507.54|1489.74|8
1651497460000|2022-05-02 13:17:40|1507.55|1489.75|1507.47|1489.67|1507.65|1489.85|1506.82|1489.02|19
1651497470000|2022-05-02 13:17:50|1507.46|1489.66|1507.65|1489.85|1507.65|1489.85|1507.45|1489.65|7
1651497480000|2022-05-02 13:18:00|1507.61|1489.81|1506.55|1488.75|1507.61|1489.81|1506.55|1488.75|10
1651497490000|2022-05-02 13:18:10|1506.79|1488.99|1506.8|1489|1506.8|1489|1506.79|1488.99|2
1651497500000|2022-05-02 13:18:20|1506.7|1488.9|1506.55|1488.75|1506.75|1488.95|1506.55|1488.75|12
1651497510000|2022-05-02 13:18:30|1506.54|1488.74|1505.68|1487.88|1506.68|1488.88|1505.67|1487.87|18
1651497520000|2022-05-02 13:18:40|1505.9|1488.1|1505.66|1487.86|1505.9|1488.1|1505.61|1487.81|16
1651497530000|2022-05-02 13:18:50|1505.67|1487.87|1506.3|1488.5|1506.33|1488.53|1505.58|1487.78|12
1651497540000|2022-05-02 13:19:00|1506.35|1488.55|1505.62|1487.82|1506.37|1488.57|1505.58|1487.78|16
1651497550000|2022-05-02 13:19:10|1505.58|1487.78|1505.6|1487.8|1505.6|1487.8|1505.56|1487.76|7
1651497560000|2022-05-02 13:19:20|1505.61|1487.81|1507.33|1489.53|1507.33|1489.53|1505.61|1487.81|26
1651497570000|2022-05-02 13:19:30|1507.36|1489.56|1507.59|1489.79|1508.1|1490.3|1507.34|1489.54|20
1651497580000|2022-05-02 13:19:40|1507.55|1489.75|1506.8|1489|1507.55|1489.75|1506.59|1488.79|15
1651497590000|2022-05-02 13:19:50|1506.78|1488.98|1506.33|1488.53|1506.8|1489|1505.64|1487.84|20
1651497600000|2022-05-02 13:20:00|1506.37|1488.57|1506.25|1488.45|1506.37|1488.57|1506.01|1488.21|9
1651497610000|2022-05-02 13:20:10|1506.32|1488.52|1506.32|1488.52|1506.43|1488.63|1506.17|1488.37|10
1651497620000|2022-05-02 13:20:20|1506.24|1488.44|1506.42|1488.62|1506.47|1488.67|1506.24|1488.44|8
1651497630000|2022-05-02 13:20:30|1506.43|1488.63|1506.4|1488.6|1506.43|1488.63|1506.37|1488.57|8
1651497640000|2022-05-02 13:20:40|1506.33|1488.53|1505.75|1487.95|1506.4|1488.6|1505.75|1487.95|10
1651497650000|2022-05-02 13:20:50|1505.7|1487.9|1505.69|1487.89|1505.7|1487.9|1505.33|1487.53|9
1651497660000|2022-05-02 13:21:00|1505.49|1487.69|1505.67|1487.87|1505.67|1487.87|1505.49|1487.69|3
1651497670000|2022-05-02 13:21:10|1505.65|1487.85|1505.75|1487.95|1505.75|1487.95|1505.65|1487.85|5
1651497680000|2022-05-02 13:21:20|1505.7|1487.9|1505.75|1487.95|1505.75|1487.95|1505.7|1487.9|2
1651497690000|2022-05-02 13:21:30|1505.6|1487.8|1505|1487.2|1505.74|1487.94|1505|1487.2|11
1651497700000|2022-05-02 13:21:40|1504.71|1486.91|1504.36|1486.56|1504.72|1486.92|1504.36|1486.56|9
1651497710000|2022-05-02 13:21:50|1504.45|1486.65|1504.36|1486.56|1504.45|1486.65|1504.26|1486.46|12
1651497720000|2022-05-02 13:22:00|1504.44|1486.64|1504.32|1486.52|1504.48|1486.68|1504.2|1486.4|12
1651497730000|2022-05-02 13:22:10|1504.38|1486.58|1503.92|1486.12|1504.38|1486.58|1503.69|1485.89|19
1651497740000|2022-05-02 13:22:20|1503.81|1486.01|1505.43|1487.63|1505.43|1487.63|1503.81|1486.01|22
1651497750000|2022-05-02 13:22:30|1505.44|1487.64|1504.75|1486.95|1505.8|1488|1504.75|1486.95|23
1651497760000|2022-05-02 13:22:40|1504.69|1486.89|1504.61|1486.81|1504.75|1486.95|1504.5|1486.7|17
1651497770000|2022-05-02 13:22:50|1504.62|1486.82|1505.47|1487.67|1505.62|1487.82|1504.62|1486.82|21
1651497780000|2022-05-02 13:23:00|1505.51|1487.71|1505.75|1487.95|1506.37|1488.57|1505.47|1487.67|15
1651497790000|2022-05-02 13:23:10|1505.55|1487.75|1504.81|1487.01|1505.68|1487.88|1504.45|1486.65|15
1651497800000|2022-05-02 13:23:20|1504.87|1487.07|1505.59|1487.79|1505.63|1487.83|1504.86|1487.06|18
1651497810000|2022-05-02 13:23:30|1505.63|1487.83|1505.51|1487.71|1505.75|1487.95|1505.39|1487.59|22
1651497820000|2022-05-02 13:23:40|1505.55|1487.75|1505.32|1487.52|1505.55|1487.75|1505.01|1487.21|21
1651497830000|2022-05-02 13:23:50|1505.33|1487.53|1504.8|1487|1505.38|1487.58|1504.71|1486.91|16
1651497840000|2022-05-02 13:24:00|1504.79|1486.99|1504.75|1486.95|1505.38|1487.58|1504.51|1486.71|22
1651497850000|2022-05-02 13:24:10|1504.76|1486.96|1505.58|1487.78|1505.58|1487.78|1504.76|1486.96|23
1651497860000|2022-05-02 13:24:20|1505.48|1487.68|1505.3|1487.5|1505.58|1487.78|1505.23|1487.43|21
1651497870000|2022-05-02 13:24:30|1505.19|1487.39|1505.48|1487.68|1505.5|1487.7|1505.19|1487.39|17
1651497880000|2022-05-02 13:24:40|1505.5|1487.7|1505.44|1487.64|1505.58|1487.78|1505.43|1487.63|12
1651497890000|2022-05-02 13:24:50|1505.49|1487.69|1506.2|1488.4|1506.24|1488.44|1505.44|1487.64|18
1651497900000|2022-05-02 13:25:00|1506.4|1488.6|1507.8|1490|1507.8|1490|1506.29|1488.49|19
1651497910000|2022-05-02 13:25:10|1507.69|1489.89|1507.4|1489.6|1507.69|1489.89|1506.77|1488.97|15
1651497920000|2022-05-02 13:25:20|1507.35|1489.55|1506.47|1488.67|1507.36|1489.56|1506.37|1488.57|20
1651497930000|2022-05-02 13:25:30|1506.22|1488.42|1506.29|1488.49|1506.8|1489|1506.22|1488.42|10
1651497940000|2022-05-02 13:25:40|1506.28|1488.48|1505.85|1488.05|1506.38|1488.58|1505.85|1488.05|17
1651497950000|2022-05-02 13:25:50|1505.47|1487.67|1505.62|1487.82|1505.62|1487.82|1505.15|1487.35|15
1651497960000|2022-05-02 13:26:00|1505.58|1487.78|1506.46|1488.66|1506.46|1488.66|1505.58|1487.78|18
1651497970000|2022-05-02 13:26:10|1506.48|1488.68|1506.66|1488.86|1506.71|1488.91|1506.48|1488.68|15
1651497980000|2022-05-02 13:26:20|1506.65|1488.85|1506.77|1488.97|1507.05|1489.25|1506.65|1488.85|6
1651497990000|2022-05-02 13:26:30|1506.9|1489.1|1507.28|1489.48|1507.64|1489.84|1506.78|1488.98|11
1651498000000|2022-05-02 13:26:40|1507.39|1489.59|1509.4|1491.6|1509.4|1491.6|1507.39|1489.59|12
1651498010000|2022-05-02 13:26:50|1509.19|1491.39|1512.35|1494.55|1512.35|1494.55|1509.19|1491.39|17
1651498020000|2022-05-02 13:27:00|1512.48|1494.68|1514.45|1496.65|1515.5|1497.7|1512.48|1494.68|30
1651498030000|2022-05-02 13:27:10|1514.36|1496.56|1513.88|1496.08|1514.38|1496.58|1512.39|1494.59|35
1651498040000|2022-05-02 13:27:20|1514.15|1496.35|1513.39|1495.59|1514.21|1496.41|1513.34|1495.54|31
1651498050000|2022-05-02 13:27:30|1513.41|1495.61|1513.66|1495.86|1513.66|1495.86|1513.32|1495.52|19
1651498060000|2022-05-02 13:27:40|1513.67|1495.87|1513.85|1496.05|1513.92|1496.12|1513.56|1495.76|25
1651498070000|2022-05-02 13:27:50|1513.58|1495.78|1512.9|1495.1|1513.85|1496.05|1512.87|1495.07|15
1651498080000|2022-05-02 13:28:00|1513.19|1495.39|1512.65|1494.85|1513.46|1495.66|1512.65|1494.85|18
1651498090000|2022-05-02 13:28:10|1512.53|1494.73|1511.58|1493.78|1512.7|1494.9|1511.58|1493.78|22
1651498100000|2022-05-02 13:28:20|1511.53|1493.73|1511.72|1493.92|1512.4|1494.6|1511.53|1493.73|25
1651498110000|2022-05-02 13:28:30|1511.87|1494.07|1512.6|1494.8|1512.67|1494.87|1511.87|1494.07|17
1651498120000|2022-05-02 13:28:40|1512.55|1494.75|1512.52|1494.72|1512.59|1494.79|1512.5|1494.7|10
1651498130000|2022-05-02 13:28:50|1512.5|1494.7|1512.44|1494.64|1512.6|1494.8|1512.44|1494.64|13
1651498140000|2022-05-02 13:29:00|1512.5|1494.7|1512.54|1494.74|1512.55|1494.75|1512.21|1494.41|11
1651498150000|2022-05-02 13:29:10|1512.56|1494.76|1513.31|1495.51|1513.54|1495.74|1512.56|1494.76|14
1651498160000|2022-05-02 13:29:20|1513.37|1495.57|1512.26|1494.46|1513.37|1495.57|1512.05|1494.25|17
1651498170000|2022-05-02 13:29:30|1512.05|1494.25|1511.45|1493.65|1512.26|1494.46|1511.43|1493.63|18
1651498180000|2022-05-02 13:29:40|1511.44|1493.64|1511.55|1493.75|1511.61|1493.81|1511.1|1493.3|17
1651498190000|2022-05-02 13:29:50|1511.62|1493.82|1511.51|1493.71|1511.62|1493.82|1511.02|1493.22|17
1651498200000|2022-05-02 13:30:00|1511.52|1493.72|1515.31|1497.51|1515.31|1497.51|1511.52|1493.72|30
1651498210000|2022-05-02 13:30:10|1515.33|1497.53|1516.46|1498.66|1516.46|1498.66|1515.3|1497.5|35
1651498220000|2022-05-02 13:30:20|1516.49|1498.69|1515.68|1497.88|1517.35|1499.55|1514.66|1496.86|35
1651498230000|2022-05-02 13:30:30|1515.46|1497.66|1514.21|1496.41|1515.52|1497.72|1514.04|1496.24|31
1651498240000|2022-05-02 13:30:40|1514.2|1496.4|1513.96|1496.16|1515.39|1497.59|1513.96|1496.16|31
1651498250000|2022-05-02 13:30:50|1513.71|1495.91|1513.56|1495.76|1513.89|1496.09|1512.92|1495.12|26
1651498260000|2022-05-02 13:31:00|1513.57|1495.77|1513.71|1495.91|1514.13|1496.33|1513.54|1495.74|27
1651498270000|2022-05-02 13:31:10|1513.66|1495.86|1512.96|1495.16|1514.47|1496.67|1512.96|1495.16|33
1651498280000|2022-05-02 13:31:20|1512.94|1495.14|1512.01|1494.21|1512.94|1495.14|1512.01|1494.21|29
1651498290000|2022-05-02 13:31:30|1512.1|1494.3|1514|1496.2|1514.29|1496.49|1512.1|1494.3|35
1651498300000|2022-05-02 13:31:40|1513.59|1495.79|1514.55|1496.75|1514.6|1496.8|1513.37|1495.57|34
1651498310000|2022-05-02 13:31:50|1514.45|1496.65|1514.39|1496.59|1514.53|1496.73|1513.78|1495.98|31
1651498320000|2022-05-02 13:32:00|1514.32|1496.52|1513.07|1495.27|1514.34|1496.54|1512.9|1495.1|32
1651498330000|2022-05-02 13:32:10|1513.02|1495.22|1513.08|1495.28|1513.47|1495.67|1512.74|1494.94|30
1651498340000|2022-05-02 13:32:20|1513.02|1495.22|1512.01|1494.21|1513.02|1495.22|1511.97|1494.17|26
1651498350000|2022-05-02 13:32:30|1512.33|1494.53|1511.82|1494.02|1512.67|1494.87|1511.82|1494.02|24
1651498360000|2022-05-02 13:32:40|1511.67|1493.87|1510.38|1492.58|1511.76|1493.96|1510.34|1492.54|20
1651498370000|2022-05-02 13:32:50|1510.53|1492.73|1510.9|1493.1|1511.47|1493.67|1510.2|1492.4|28
1651498380000|2022-05-02 13:33:00|1510.85|1493.05|1510.57|1492.77|1511.46|1493.66|1510.57|1492.77|20
1651498390000|2022-05-02 13:33:10|1510.65|1492.85|1510.47|1492.67|1511.3|1493.5|1510.35|1492.55|24
1651498400000|2022-05-02 13:33:20|1510.49|1492.69|1509.81|1492.01|1510.88|1493.08|1509.59|1491.79|32
1651498410000|2022-05-02 13:33:30|1509.65|1491.85|1508.68|1490.88|1509.65|1491.85|1508.54|1490.74|20
1651498420000|2022-05-02 13:33:40|1508.61|1490.81|1506.06|1488.26|1508.61|1490.81|1506.06|1488.26|34
1651498430000|2022-05-02 13:33:50|1505.96|1488.16|1505.64|1487.84|1507.4|1489.6|1505.64|1487.84|37
1651498440000|2022-05-02 13:34:00|1505.62|1487.82|1504.16|1486.36|1505.79|1487.99|1503.85|1486.05|26
1651498450000|2022-05-02 13:34:10|1503.68|1485.88|1500.36|1482.56|1503.86|1486.06|1500.36|1482.56|23
1651498460000|2022-05-02 13:34:20|1499.94|1482.14|1499|1481.2|1500.35|1482.55|1498.32|1480.52|30
1651498470000|2022-05-02 13:34:30|1499.12|1481.32|1498.12|1480.32|1499.4|1481.6|1498.12|1480.32|33
1651498480000|2022-05-02 13:34:40|1498.08|1480.28|1495.64|1477.84|1498.11|1480.31|1495.48|1477.68|29
1651498490000|2022-05-02 13:34:50|1494.83|1477.03|1496.43|1478.63|1496.48|1478.68|1493.51|1475.71|34
1651498500000|2022-05-02 13:35:00|1496.44|1478.64|1494.48|1476.68|1496.44|1478.64|1493.81|1476.01|40
1651498510000|2022-05-02 13:35:10|1494.39|1476.59|1491.45|1473.65|1494.39|1476.59|1491.45|1473.65|23
1651498520000|2022-05-02 13:35:20|1491.65|1473.85|1495.2|1477.4|1495.2|1477.4|1491.65|1473.85|31
1651498530000|2022-05-02 13:35:30|1495.22|1477.42|1492.22|1474.42|1495.22|1477.42|1492.22|1474.42|37
1651498540000|2022-05-02 13:35:40|1492.17|1474.37|1489.76|1471.96|1492.61|1474.81|1489.73|1471.93|34
1651498550000|2022-05-02 13:35:50|1489|1471.2|1487.76|1469.96|1489.36|1471.56|1487.71|1469.91|32
1651498560000|2022-05-02 13:36:00|1487.17|1469.37|1484.11|1466.31|1487.17|1469.37|1483.3|1465.5|33
1651498570000|2022-05-02 13:36:10|1483.94|1466.14|1478.62|1460.82|1483.94|1466.14|1478.62|1460.82|37
1651498580000|2022-05-02 13:36:20|1478.6|1460.8|1477.22|1459.42|1478.6|1460.8|1476.11|1458.31|39
1651498590000|2022-05-02 13:36:30|1477.39|1459.59|1480.4|1462.6|1480.83|1463.03|1477.39|1459.59|36
1651498600000|2022-05-02 13:36:40|1480.56|1462.76|1480.81|1463.01|1481.32|1463.52|1479.66|1461.86|32
1651498610000|2022-05-02 13:36:50|1481.12|1463.32|1485.8|1468|1485.99|1468.19|1481.12|1463.32|37
1651498620000|2022-05-02 13:37:00|1485.72|1467.92|1484.77|1466.97|1486.53|1468.73|1484.4|1466.6|36
1651498630000|2022-05-02 13:37:10|1484.45|1466.65|1483.42|1465.62|1484.45|1466.65|1483.42|1465.62|29
1651498640000|2022-05-02 13:37:20|1483.41|1465.61|1480.34|1462.54|1483.46|1465.66|1480.28|1462.48|28
1651498650000|2022-05-02 13:37:30|1480.42|1462.62|1482.07|1464.27|1482.07|1464.27|1480.08|1462.28|30
1651498660000|2022-05-02 13:37:40|1482.22|1464.42|1480.55|1462.75|1482.57|1464.77|1480.53|1462.73|31
1651498670000|2022-05-02 13:37:50|1480.69|1462.89|1481.66|1463.86|1482.41|1464.61|1480.34|1462.54|34
1651498680000|2022-05-02 13:38:00|1481.64|1463.84|1479.62|1461.82|1481.64|1463.84|1479.62|1461.82|25
1651498690000|2022-05-02 13:38:10|1480|1462.2|1480.59|1462.79|1480.6|1462.8|1479.89|1462.09|25
1651498700000|2022-05-02 13:38:20|1480.58|1462.78|1480.46|1462.66|1480.81|1463.01|1479.6|1461.8|29
1651498710000|2022-05-02 13:38:30|1480.45|1462.65|1481.39|1463.59|1481.39|1463.59|1480.38|1462.58|27
1651498720000|2022-05-02 13:38:40|1481.26|1463.46|1484.39|1466.59|1484.39|1466.59|1480.47|1462.67|33
1651498730000|2022-05-02 13:38:50|1484.38|1466.58|1485.4|1467.6|1485.4|1467.6|1483.53|1465.73|25
1651498740000|2022-05-02 13:39:00|1485.63|1467.83|1491.1|1473.3|1491.1|1473.3|1485.63|1467.83|36
1651498750000|2022-05-02 13:39:10|1490.91|1473.11|1491.3|1473.5|1491.55|1473.75|1489.79|1471.99|35
1651498760000|2022-05-02 13:39:20|1491.2|1473.4|1493.8|1476|1494.15|1476.35|1490.42|1472.62|37
1651498770000|2022-05-02 13:39:30|1493.35|1475.55|1497.4|1479.6|1497.4|1479.6|1493.35|1475.55|30
1651498780000|2022-05-02 13:39:40|1497|1479.2|1500.4|1482.6|1500.4|1482.6|1496.7|1478.9|23
1651498790000|2022-05-02 13:39:50|1500.19|1482.39|1498.02|1480.22|1500.24|1482.44|1497.46|1479.66|32
1651498800000|2022-05-02 13:40:00|1498.05|1480.25|1494.9|1477.1|1498.35|1480.55|1494.9|1477.1|24
1651498810000|2022-05-02 13:40:10|1495.32|1477.52|1494.45|1476.65|1495.55|1477.75|1494.37|1476.57|30
1651498820000|2022-05-02 13:40:20|1494.86|1477.06|1493.95|1476.15|1495.35|1477.55|1493.89|1476.09|28
1651498830000|2022-05-02 13:40:30|1494.33|1476.53|1490.71|1472.91|1494.33|1476.53|1490.71|1472.91|21
1651498840000|2022-05-02 13:40:40|1490.45|1472.65|1490.02|1472.22|1490.45|1472.65|1489.17|1471.37|32
1651498850000|2022-05-02 13:40:50|1490.07|1472.27|1491.38|1473.58|1492.15|1474.35|1489.46|1471.66|31
1651498860000|2022-05-02 13:41:00|1491.44|1473.64|1493.27|1475.47|1493.27|1475.47|1491.44|1473.64|29
1651498870000|2022-05-02 13:41:10|1493.31|1475.51|1494.49|1476.69|1495.4|1477.6|1493.31|1475.51|26
1651498880000|2022-05-02 13:41:20|1494.53|1476.73|1492.4|1474.6|1494.53|1476.73|1492.4|1474.6|25
1651498890000|2022-05-02 13:41:30|1492.32|1474.52|1493.28|1475.48|1493.4|1475.6|1492.22|1474.42|22
1651498900000|2022-05-02 13:41:40|1493.29|1475.49|1493.13|1475.33|1493.96|1476.16|1493.04|1475.24|26
1651498910000|2022-05-02 13:41:50|1493.21|1475.41|1499.49|1481.69|1499.49|1481.69|1493.21|1475.41|33
1651498920000|2022-05-02 13:42:00|1499.5|1481.7|1499.38|1481.58|1501.5|1483.7|1499.38|1481.58|35
1651498930000|2022-05-02 13:42:10|1499.37|1481.57|1499.45|1481.65|1499.9|1482.1|1499.04|1481.24|25
1651498940000|2022-05-02 13:42:20|1499.37|1481.57|1501.3|1483.5|1501.3|1483.5|1499.37|1481.57|18
1651498950000|2022-05-02 13:42:30|1500.91|1483.11|1504|1486.2|1504|1486.2|1500.91|1483.11|26
1651498960000|2022-05-02 13:42:40|1504.35|1486.55|1503.42|1485.62|1505.47|1487.67|1503.42|1485.62|21
1651498970000|2022-05-02 13:42:50|1503.46|1485.66|1503.65|1485.85|1504.35|1486.55|1502.4|1484.6|30
1651498980000|2022-05-02 13:43:00|1503.52|1485.72|1506.35|1488.55|1506.45|1488.65|1503.52|1485.72|18
1651498990000|2022-05-02 13:43:10|1506.36|1488.56|1510.87|1493.07|1510.87|1493.07|1506.19|1488.39|27
1651499000000|2022-05-02 13:43:20|1510.9|1493.1|1516.39|1498.59|1517.51|1499.71|1510.9|1493.1|36
1651499010000|2022-05-02 13:43:30|1516.67|1498.87|1513.68|1495.88|1516.7|1498.9|1513.68|1495.88|34
1651499020000|2022-05-02 13:43:40|1513.55|1495.75|1515.37|1497.57|1515.48|1497.68|1512.87|1495.07|35
1651499030000|2022-05-02 13:43:50|1515.23|1497.43|1515.68|1497.88|1515.68|1497.88|1514.39|1496.59|34
1651499040000|2022-05-02 13:44:00|1515.8|1498|1513.46|1495.66|1517.27|1499.47|1513.44|1495.64|34
1651499050000|2022-05-02 13:44:10|1513.94|1496.14|1513.59|1495.79|1515.44|1497.64|1513.59|1495.79|34
1651499060000|2022-05-02 13:44:20|1513.46|1495.66|1510.63|1492.83|1513.46|1495.66|1510.11|1492.31|29
1651499070000|2022-05-02 13:44:30|1510.83|1493.03|1509.35|1491.55|1511.3|1493.5|1509.35|1491.55|29
1651499080000|2022-05-02 13:44:40|1509.34|1491.54|1510.36|1492.56|1510.36|1492.56|1508.5|1490.7|30
1651499090000|2022-05-02 13:44:50|1510.29|1492.49|1507.34|1489.54|1510.37|1492.57|1507.34|1489.54|33
1651499100000|2022-05-02 13:45:00|1507.32|1489.52|1504.32|1486.52|1507.34|1489.54|1504.3|1486.5|36
1651499110000|2022-05-02 13:45:10|1503.44|1485.64|1501.33|1483.53|1503.48|1485.68|1501.13|1483.33|34
1651499120000|2022-05-02 13:45:20|1501.16|1483.36|1501.4|1483.6|1502.08|1484.28|1500.99|1483.19|29
1651499130000|2022-05-02 13:45:30|1501.42|1483.62|1503.91|1486.11|1504.3|1486.5|1501.42|1483.62|33
1651499140000|2022-05-02 13:45:40|1503.9|1486.1|1503.39|1485.59|1503.9|1486.1|1502.01|1484.21|31
1651499150000|2022-05-02 13:45:50|1503.4|1485.6|1501.16|1483.36|1504.19|1486.39|1500.78|1482.98|37
1651499160000|2022-05-02 13:46:00|1501.15|1483.35|1503.4|1485.6|1503.9|1486.1|1501.15|1483.35|28
1651499170000|2022-05-02 13:46:10|1503.39|1485.59|1504.27|1486.47|1504.27|1486.47|1502.35|1484.55|17
1651499180000|2022-05-02 13:46:20|1504.25|1486.45|1505.4|1487.6|1505.4|1487.6|1504.25|1486.45|17
1651499190000|2022-05-02 13:46:30|1505.49|1487.69|1507.85|1490.05|1508.15|1490.35|1505.49|1487.69|28
1651499200000|2022-05-02 13:46:40|1507.74|1489.94|1508.38|1490.58|1508.38|1490.58|1506.05|1488.25|32
1651499210000|2022-05-02 13:46:50|1508.37|1490.57|1509.44|1491.64|1510.2|1492.4|1508.37|1490.57|27
1651499220000|2022-05-02 13:47:00|1509.39|1491.59|1509.4|1491.6|1509.78|1491.98|1508.46|1490.66|27
1651499230000|2022-05-02 13:47:10|1509.56|1491.76|1510.42|1492.62|1510.42|1492.62|1509.4|1491.6|25
1651499240000|2022-05-02 13:47:20|1510.49|1492.69|1507.83|1490.03|1510.49|1492.69|1507.83|1490.03|27
1651499250000|2022-05-02 13:47:30|1507.82|1490.02|1507.7|1489.9|1508.75|1490.95|1507.12|1489.32|32
1651499260000|2022-05-02 13:47:40|1507.65|1489.85|1508.98|1491.18|1508.98|1491.18|1507.54|1489.74|28
1651499270000|2022-05-02 13:47:50|1509.4|1491.6|1508.78|1490.98|1509.4|1491.6|1508.5|1490.7|26
1651499280000|2022-05-02 13:48:00|1508.83|1491.03|1509.84|1492.04|1510.32|1492.52|1508.83|1491.03|30
1651499290000|2022-05-02 13:48:10|1509.79|1491.99|1512.4|1494.6|1512.4|1494.6|1509.4|1491.6|29
1651499300000|2022-05-02 13:48:20|1512.47|1494.67|1512.62|1494.82|1513.37|1495.57|1512.4|1494.6|21
1651499310000|2022-05-02 13:48:30|1512.69|1494.89|1515.4|1497.6|1516.3|1498.5|1512.63|1494.83|26
1651499320000|2022-05-02 13:48:40|1515.35|1497.55|1513.97|1496.17|1515.59|1497.79|1513.3|1495.5|34
1651499330000|2022-05-02 13:48:50|1513.52|1495.72|1511.55|1493.75|1513.52|1495.72|1511.28|1493.48|35
1651499340000|2022-05-02 13:49:00|1511.71|1493.91|1511.17|1493.37|1511.71|1493.91|1510.38|1492.58|36
1651499350000|2022-05-02 13:49:10|1511.15|1493.35|1508.4|1490.6|1511.29|1493.49|1508.12|1490.32|38
1651499360000|2022-05-02 13:49:20|1508.07|1490.27|1507.12|1489.32|1508.56|1490.76|1507.12|1489.32|33
1651499370000|2022-05-02 13:49:30|1507.1|1489.3|1507.13|1489.33|1507.39|1489.59|1506.56|1488.76|32
1651499380000|2022-05-02 13:49:40|1507.23|1489.43|1507.21|1489.41|1507.81|1490.01|1507.21|1489.41|17
1651499390000|2022-05-02 13:49:50|1507.04|1489.24|1505.88|1488.08|1507.09|1489.29|1505.75|1487.95|36
1651499400000|2022-05-02 13:50:00|1505.85|1488.05|1502.49|1484.69|1505.85|1488.05|1502.48|1484.68|36
1651499410000|2022-05-02 13:50:10|1502.61|1484.81|1503.36|1485.56|1504.22|1486.42|1502.6|1484.8|29
1651499420000|2022-05-02 13:50:20|1503.38|1485.58|1507.53|1489.73|1507.53|1489.73|1503.38|1485.58|31
1651499430000|2022-05-02 13:50:30|1507.65|1489.85|1506.66|1488.86|1509.1|1491.3|1506.66|1488.86|28
1651499440000|2022-05-02 13:50:40|1506.69|1488.89|1505.15|1487.35|1507.21|1489.41|1504.83|1487.03|23
1651499450000|2022-05-02 13:50:50|1504.73|1486.93|1503.4|1485.6|1504.73|1486.93|1503.4|1485.6|32
1651499460000|2022-05-02 13:51:00|1503.8|1486|1504.4|1486.6|1504.4|1486.6|1503.39|1485.59|25
1651499470000|2022-05-02 13:51:10|1504.33|1486.53|1505.49|1487.69|1506.43|1488.63|1504.33|1486.53|33
1651499480000|2022-05-02 13:51:20|1505.51|1487.71|1505.94|1488.14|1505.94|1488.14|1504.79|1486.99|29
1651499490000|2022-05-02 13:51:30|1506.28|1488.48|1509.34|1491.54|1509.57|1491.77|1506.11|1488.31|23
1651499500000|2022-05-02 13:51:40|1509.31|1491.51|1508.46|1490.66|1509.31|1491.51|1507.4|1489.6|32
1651499510000|2022-05-02 13:51:50|1508.32|1490.52|1508.91|1491.11|1509.4|1491.6|1508.32|1490.52|20
1651499520000|2022-05-02 13:52:00|1509.29|1491.49|1510.4|1492.6|1510.44|1492.64|1508.96|1491.16|24
1651499530000|2022-05-02 13:52:10|1510.19|1492.39|1510.36|1492.56|1511.48|1493.68|1509.91|1492.11|25
1651499540000|2022-05-02 13:52:20|1510.24|1492.44|1508.45|1490.65|1510.24|1492.44|1508.45|1490.65|25
1651499550000|2022-05-02 13:52:30|1508.49|1490.69|1509.33|1491.53|1509.45|1491.65|1508.49|1490.69|26
1651499560000|2022-05-02 13:52:40|1509.32|1491.52|1510.65|1492.85|1510.65|1492.85|1509.22|1491.42|27
1651499570000|2022-05-02 13:52:50|1510.7|1492.9|1510.18|1492.38|1512.05|1494.25|1510.13|1492.33|33
1651499580000|2022-05-02 13:53:00|1510.17|1492.37|1511.4|1493.6|1511.4|1493.6|1510.17|1492.37|25
1651499590000|2022-05-02 13:53:10|1511.32|1493.52|1510.46|1492.66|1511.59|1493.79|1510.4|1492.6|20
1651499600000|2022-05-02 13:53:20|1510.47|1492.67|1510.47|1492.67|1511.4|1493.6|1510.44|1492.64|22
1651499610000|2022-05-02 13:53:30|1510.46|1492.66|1508.36|1490.56|1510.47|1492.67|1507.77|1489.97|27
1651499620000|2022-05-02 13:53:40|1508.37|1490.57|1509.4|1491.6|1509.55|1491.75|1507.45|1489.65|24
1651499630000|2022-05-02 13:53:50|1509.72|1491.92|1510.24|1492.44|1510.74|1492.94|1509.72|1491.92|16
1651499640000|2022-05-02 13:54:00|1510.36|1492.56|1509.4|1491.6|1510.55|1492.75|1509.23|1491.43|24
1651499650000|2022-05-02 13:54:10|1509.33|1491.53|1510.4|1492.6|1510.43|1492.63|1509.13|1491.33|17
1651499660000|2022-05-02 13:54:20|1510.6|1492.8|1509.64|1491.84|1510.65|1492.85|1509.64|1491.84|23
1651499670000|2022-05-02 13:54:30|1509.56|1491.76|1509.32|1491.52|1510.32|1492.52|1509.06|1491.26|30
1651499680000|2022-05-02 13:54:40|1509.3|1491.5|1509.25|1491.45|1509.8|1492|1508.43|1490.63|29
1651499690000|2022-05-02 13:54:50|1509.21|1491.41|1510.32|1492.52|1510.34|1492.54|1508.96|1491.16|28
1651499700000|2022-05-02 13:55:00|1510.29|1492.49|1510.37|1492.57|1510.38|1492.58|1509.6|1491.8|20
1651499710000|2022-05-02 13:55:10|1510.31|1492.51|1509.75|1491.95|1510.31|1492.51|1507.24|1489.44|31
1651499720000|2022-05-02 13:55:20|1509.82|1492.02|1510.52|1492.72|1512.09|1494.29|1509.59|1491.79|32
1651499730000|2022-05-02 13:55:30|1510.53|1492.73|1510.52|1492.72|1510.69|1492.89|1509.31|1491.51|35
1651499740000|2022-05-02 13:55:40|1510.47|1492.67|1509.76|1491.96|1511.13|1493.33|1509.76|1491.96|31
1651499750000|2022-05-02 13:55:50|1510.08|1492.28|1510.2|1492.4|1510.39|1492.59|1509.88|1492.08|28
1651499760000|2022-05-02 13:56:00|1510|1492.2|1510.22|1492.42|1510.26|1492.46|1509.21|1491.41|27
1651499770000|2022-05-02 13:56:10|1510.19|1492.39|1511.27|1493.47|1511.27|1493.47|1510.16|1492.36|34
1651499780000|2022-05-02 13:56:20|1511.13|1493.33|1509.64|1491.84|1512.7|1494.9|1509.6|1491.8|31
1651499790000|2022-05-02 13:56:30|1509.8|1492|1510.21|1492.41|1510.21|1492.41|1509.28|1491.48|34
1651499800000|2022-05-02 13:56:40|1510.25|1492.45|1510.37|1492.57|1511.15|1493.35|1510.25|1492.45|26
1651499810000|2022-05-02 13:56:50|1510.41|1492.61|1510.95|1493.15|1511.09|1493.29|1509.95|1492.15|24
1651499820000|2022-05-02 13:57:00|1510.83|1493.03|1513.4|1495.6|1513.57|1495.77|1510.83|1493.03|25
1651499830000|2022-05-02 13:57:10|1513.15|1495.35|1511.48|1493.68|1513.15|1495.35|1511.38|1493.58|31
1651499840000|2022-05-02 13:57:20|1511.45|1493.65|1510.42|1492.62|1511.84|1494.04|1510.42|1492.62|28
1651499850000|2022-05-02 13:57:30|1510.38|1492.58|1510.23|1492.43|1510.43|1492.63|1509.89|1492.09|28
1651499860000|2022-05-02 13:57:40|1510.22|1492.42|1508.69|1490.89|1510.27|1492.47|1508.69|1490.89|32
1651499870000|2022-05-02 13:57:50|1508.86|1491.06|1508.26|1490.46|1508.86|1491.06|1508.12|1490.32|31
1651499880000|2022-05-02 13:58:00|1508.33|1490.53|1508.44|1490.64|1508.77|1490.97|1508.3|1490.5|24
1651499890000|2022-05-02 13:58:10|1508.41|1490.61|1507.34|1489.54|1508.41|1490.61|1506.56|1488.76|35
1651499900000|2022-05-02 13:58:20|1507.35|1489.55|1507.42|1489.62|1507.47|1489.67|1506.55|1488.75|29
1651499910000|2022-05-02 13:58:30|1507.45|1489.65|1508.23|1490.43|1508.37|1490.57|1507.45|1489.65|32
1651499920000|2022-05-02 13:58:40|1508.28|1490.48|1508.91|1491.11|1508.91|1491.11|1507.96|1490.16|26
1651499930000|2022-05-02 13:58:50|1508.93|1491.13|1509.03|1491.23|1509.35|1491.55|1508.93|1491.13|20
1651499940000|2022-05-02 13:59:00|1508.9|1491.1|1507.64|1489.84|1508.9|1491.1|1507.64|1489.84|31
1651499950000|2022-05-02 13:59:10|1507.54|1489.74|1507.41|1489.61|1508.2|1490.4|1507.37|1489.57|25
1651499960000|2022-05-02 13:59:20|1507.4|1489.6|1506.32|1488.52|1507.4|1489.6|1506.26|1488.46|24
1651499970000|2022-05-02 13:59:30|1506.28|1488.48|1506.79|1488.99|1506.96|1489.16|1506.28|1488.48|24
1651499980000|2022-05-02 13:59:40|1506.84|1489.04|1506.1|1488.3|1507.11|1489.31|1506.1|1488.3|28
1651499990000|2022-05-02 13:59:50|1506.02|1488.22|1506.01|1488.21|1506.13|1488.33|1505.55|1487.75|26
1651500000000|2022-05-02 14:00:00|1506|1488.2|1504.5|1486.7|1506|1488.2|1504.5|1486.7|37
1651500010000|2022-05-02 14:00:10|1504.37|1486.57|1502.45|1484.65|1504.38|1486.58|1502.45|1484.65|29
1651500020000|2022-05-02 14:00:20|1502.4|1484.6|1503.73|1485.93|1503.73|1485.93|1502.4|1484.6|23
1651500030000|2022-05-02 14:00:30|1503.66|1485.86|1506.62|1488.82|1506.62|1488.82|1503.59|1485.79|31
1651500040000|2022-05-02 14:00:40|1506.56|1488.76|1507.94|1490.14|1508.7|1490.9|1506.56|1488.76|30
1651500050000|2022-05-02 14:00:50|1507.32|1489.52|1507.36|1489.56|1507.36|1489.56|1506.43|1488.63|36
1651500060000|2022-05-02 14:01:00|1507.14|1489.34|1507.23|1489.43|1507.31|1489.51|1506.32|1488.52|29
1651500070000|2022-05-02 14:01:10|1507.03|1489.23|1506.65|1488.85|1507.57|1489.77|1506.65|1488.85|26
1651500080000|2022-05-02 14:01:20|1506.64|1488.84|1505.39|1487.59|1506.64|1488.84|1505.06|1487.26|35
1651500090000|2022-05-02 14:01:30|1505.31|1487.51|1505.09|1487.29|1505.33|1487.53|1503.58|1485.78|34
1651500100000|2022-05-02 14:01:40|1505.19|1487.39|1504.41|1486.61|1505.45|1487.65|1504.41|1486.61|32
1651500110000|2022-05-02 14:01:50|1504.39|1486.59|1504.29|1486.49|1504.49|1486.69|1503.81|1486.01|31
1651500120000|2022-05-02 14:02:00|1504.27|1486.47|1503.12|1485.32|1504.27|1486.47|1502.83|1485.03|34
1651500130000|2022-05-02 14:02:10|1503.34|1485.54|1503.57|1485.77|1504.15|1486.35|1503.34|1485.54|36
1651500140000|2022-05-02 14:02:20|1503.46|1485.66|1503.62|1485.82|1504.27|1486.47|1503.46|1485.66|26
1651500150000|2022-05-02 14:02:30|1503.59|1485.79|1502.63|1484.83|1503.59|1485.79|1502.61|1484.81|23
1651500160000|2022-05-02 14:02:40|1502.62|1484.82|1504.36|1486.56|1504.43|1486.63|1502.54|1484.74|30
1651500170000|2022-05-02 14:02:50|1504.34|1486.54|1504.35|1486.55|1504.51|1486.71|1504.25|1486.45|20
1651500180000|2022-05-02 14:03:00|1504.36|1486.56|1505.07|1487.27|1505.07|1487.27|1504|1486.2|25
1651500190000|2022-05-02 14:03:10|1505.06|1487.26|1508.2|1490.4|1508.62|1490.82|1505.06|1487.26|31
1651500200000|2022-05-02 14:03:20|1508.29|1490.49|1507.13|1489.33|1508.3|1490.5|1506.58|1488.78|35
1651500210000|2022-05-02 14:03:30|1507.14|1489.34|1507.12|1489.32|1507.33|1489.53|1506.85|1489.05|33
1651500220000|2022-05-02 14:03:40|1507.13|1489.33|1506.35|1488.55|1507.14|1489.34|1506.21|1488.41|28
1651500230000|2022-05-02 14:03:50|1506.32|1488.52|1506.35|1488.55|1506.54|1488.74|1506.29|1488.49|28
1651500240000|2022-05-02 14:04:00|1506.33|1488.53|1506.48|1488.68|1506.9|1489.1|1506.23|1488.43|34
1651500250000|2022-05-02 14:04:10|1506.46|1488.66|1506.83|1489.03|1507.21|1489.41|1506.11|1488.31|28
1651500260000|2022-05-02 14:04:20|1507.22|1489.42|1506.63|1488.83|1507.39|1489.59|1506.63|1488.83|31
1651500270000|2022-05-02 14:04:30|1506.59|1488.79|1506.6|1488.8|1507.03|1489.23|1506.38|1488.58|26
1651500280000|2022-05-02 14:04:40|1507.26|1489.46|1508.97|1491.17|1508.97|1491.17|1507.09|1489.29|26
1651500290000|2022-05-02 14:04:50|1509.22|1491.42|1509.19|1491.39|1509.22|1491.42|1508.21|1490.41|27
1651500300000|2022-05-02 14:05:00|1509.01|1491.21|1508.04|1490.24|1509.19|1491.39|1508.04|1490.24|27
1651500310000|2022-05-02 14:05:10|1508.25|1490.45|1508.06|1490.26|1508.28|1490.48|1507.06|1489.26|28
1651500320000|2022-05-02 14:05:20|1507.96|1490.16|1507.34|1489.54|1508.08|1490.28|1507.25|1489.45|34
1651500330000|2022-05-02 14:05:30|1507.33|1489.53|1506.37|1488.57|1507.36|1489.56|1506.36|1488.56|20
1651500340000|2022-05-02 14:05:40|1506.38|1488.58|1506.36|1488.56|1506.52|1488.72|1506.27|1488.47|24
1651500350000|2022-05-02 14:05:50|1506.35|1488.55|1505.46|1487.66|1506.36|1488.56|1505.46|1487.66|20
1651500360000|2022-05-02 14:06:00|1505.49|1487.69|1503.57|1485.77|1505.56|1487.76|1503.57|1485.77|36
1651500370000|2022-05-02 14:06:10|1503.56|1485.76|1503.4|1485.6|1503.56|1485.76|1502.63|1484.83|27
1651500380000|2022-05-02 14:06:20|1503.38|1485.58|1503.38|1485.58|1504.1|1486.3|1503.27|1485.47|28
1651500390000|2022-05-02 14:06:30|1503.37|1485.57|1502.5|1484.7|1503.37|1485.57|1502.5|1484.7|19
1651500400000|2022-05-02 14:06:40|1502.6|1484.8|1501.3|1483.5|1502.6|1484.8|1500.85|1483.05|20
1651500410000|2022-05-02 14:06:50|1501.42|1483.62|1500.38|1482.58|1501.44|1483.64|1499.48|1481.68|29
1651500420000|2022-05-02 14:07:00|1500.33|1482.53|1498.04|1480.24|1500.33|1482.53|1497.65|1479.85|24
1651500430000|2022-05-02 14:07:10|1497.69|1479.89|1497.84|1480.04|1499.23|1481.43|1497.69|1479.89|36
1651500440000|2022-05-02 14:07:20|1497.78|1479.98|1497.27|1479.47|1497.78|1479.98|1496.69|1478.89|25
1651500450000|2022-05-02 14:07:30|1497.34|1479.54|1498.03|1480.23|1498.23|1480.43|1497.34|1479.54|26
1651500460000|2022-05-02 14:07:40|1498.16|1480.36|1498.29|1480.49|1498.31|1480.51|1498.06|1480.26|23
1651500470000|2022-05-02 14:07:50|1498.21|1480.41|1498.4|1480.6|1498.4|1480.6|1498.14|1480.34|18
1651500480000|2022-05-02 14:08:00|1498.26|1480.46|1498.41|1480.61|1498.82|1481.02|1498.1|1480.3|23
1651500490000|2022-05-02 14:08:10|1498.4|1480.6|1497.52|1479.72|1498.42|1480.62|1497.49|1479.69|25
1651500500000|2022-05-02 14:08:20|1497.74|1479.94|1496.77|1478.97|1498.15|1480.35|1496.64|1478.84|21
1651500510000|2022-05-02 14:08:30|1497.32|1479.52|1497.32|1479.52|1497.59|1479.79|1497.26|1479.46|23
1651500520000|2022-05-02 14:08:40|1497.34|1479.54|1495.38|1477.58|1497.34|1479.54|1495.38|1477.58|31
1651500530000|2022-05-02 14:08:50|1495.43|1477.63|1495.41|1477.61|1495.45|1477.65|1494.61|1476.81|18
1651500540000|2022-05-02 14:09:00|1495.35|1477.55|1493.49|1475.69|1495.35|1477.55|1493.47|1475.67|29
1651500550000|2022-05-02 14:09:10|1493.5|1475.7|1493.38|1475.58|1493.61|1475.81|1492.54|1474.74|27
1651500560000|2022-05-02 14:09:20|1493.35|1475.55|1493.36|1475.56|1493.4|1475.6|1492.74|1474.94|12
1651500570000|2022-05-02 14:09:30|1493.37|1475.57|1494.24|1476.44|1494.24|1476.44|1493.37|1475.57|20
1651500580000|2022-05-02 14:09:40|1494.11|1476.31|1495.6|1477.8|1495.6|1477.8|1494.11|1476.31|28
1651500590000|2022-05-02 14:09:50|1495.72|1477.92|1495.49|1477.69|1496.67|1478.87|1495.48|1477.68|23
1651500600000|2022-05-02 14:10:00|1495.51|1477.71|1494.38|1476.58|1495.51|1477.71|1494.27|1476.47|22
1651500610000|2022-05-02 14:10:10|1494.42|1476.62|1494.43|1476.63|1494.49|1476.69|1494.35|1476.55|18
1651500620000|2022-05-02 14:10:20|1494.41|1476.61|1494.18|1476.38|1494.41|1476.61|1493.57|1475.77|32
1651500630000|2022-05-02 14:10:30|1494.21|1476.41|1495.21|1477.41|1495.33|1477.53|1494.21|1476.41|22
1651500640000|2022-05-02 14:10:40|1495.22|1477.42|1496.28|1478.48|1496.35|1478.55|1495.22|1477.42|22
1651500650000|2022-05-02 14:10:50|1496.34|1478.54|1497.12|1479.32|1497.12|1479.32|1496.34|1478.54|7
1651500660000|2022-05-02 14:11:00|1497.1|1479.3|1497.12|1479.32|1497.12|1479.32|1497.1|1479.3|2
1651500670000|2022-05-02 14:11:10|1497.4|1479.6|1497.32|1479.52|1497.45|1479.65|1496.36|1478.56|24
1651500680000|2022-05-02 14:11:20|1497.2|1479.4|1498.16|1480.36|1498.72|1480.92|1497.2|1479.4|27
1651500690000|2022-05-02 14:11:30|1498.13|1480.33|1495.85|1478.05|1498.13|1480.33|1495.53|1477.73|33
1651500700000|2022-05-02 14:11:40|1495.48|1477.68|1496.18|1478.38|1496.39|1478.59|1495.36|1477.56|22
1651500710000|2022-05-02 14:11:50|1496.21|1478.41|1497.22|1479.42|1497.25|1479.45|1496.21|1478.41|22
1651500720000|2022-05-02 14:12:00|1497.25|1479.45|1497.9|1480.1|1498.15|1480.35|1497.06|1479.26|23
1651500730000|2022-05-02 14:12:10|1498.15|1480.35|1497.25|1479.45|1498.15|1480.35|1497.25|1479.45|22
1651500740000|2022-05-02 14:12:20|1496.75|1478.95|1494.31|1476.51|1496.75|1478.95|1494.31|1476.51|29
1651500750000|2022-05-02 14:12:30|1493.56|1475.76|1493.46|1475.66|1493.94|1476.14|1493.38|1475.58|29
1651500760000|2022-05-02 14:12:40|1493.82|1476.02|1494.44|1476.64|1494.44|1476.64|1493.38|1475.58|30
1651500770000|2022-05-02 14:12:50|1494.43|1476.63|1494.21|1476.41|1494.48|1476.68|1493.98|1476.18|26
1651500780000|2022-05-02 14:13:00|1494.2|1476.4|1494.33|1476.53|1494.4|1476.6|1493.33|1475.53|27
1651500790000|2022-05-02 14:13:10|1494.3|1476.5|1493.44|1475.64|1494.34|1476.54|1493.44|1475.64|20
1651500800000|2022-05-02 14:13:20|1493.43|1475.63|1493.99|1476.19|1494.31|1476.51|1493.35|1475.55|28
1651500810000|2022-05-02 14:13:30|1494.18|1476.38|1494.22|1476.42|1494.26|1476.46|1494.14|1476.34|14
1651500820000|2022-05-02 14:13:40|1494.21|1476.41|1493.4|1475.6|1494.21|1476.41|1493.35|1475.55|28
1651500830000|2022-05-02 14:13:50|1493.39|1475.59|1494.26|1476.46|1494.4|1476.6|1493.33|1475.53|22
1651500840000|2022-05-02 14:14:00|1494.23|1476.43|1494.34|1476.54|1494.46|1476.66|1494.23|1476.43|24
1651500850000|2022-05-02 14:14:10|1494.33|1476.53|1494.32|1476.52|1494.85|1477.05|1494.24|1476.44|27
1651500860000|2022-05-02 14:14:20|1494.31|1476.51|1493.44|1475.64|1494.31|1476.51|1493.42|1475.62|24
1651500870000|2022-05-02 14:14:30|1493.42|1475.62|1491.41|1473.61|1493.42|1475.62|1491.41|1473.61|25
1651500880000|2022-05-02 14:14:40|1490.85|1473.05|1490.6|1472.8|1491.34|1473.54|1490.5|1472.7|21
1651500890000|2022-05-02 14:14:50|1490.58|1472.78|1491.36|1473.56|1491.36|1473.56|1490.28|1472.48|26
1651500900000|2022-05-02 14:15:00|1491.37|1473.57|1491.29|1473.49|1491.41|1473.61|1491.01|1473.21|27
1651500910000|2022-05-02 14:15:10|1491.3|1473.5|1491.33|1473.53|1491.38|1473.58|1491.15|1473.35|25
1651500920000|2022-05-02 14:15:20|1491.34|1473.54|1491.34|1473.54|1491.57|1473.77|1491.15|1473.35|16
1651500930000|2022-05-02 14:15:30|1491.35|1473.55|1490.54|1472.74|1491.35|1473.55|1490.43|1472.63|23
1651500940000|2022-05-02 14:15:40|1490.42|1472.62|1490.02|1472.22|1490.46|1472.66|1489.64|1471.84|23
1651500950000|2022-05-02 14:15:50|1490.38|1472.58|1491.63|1473.83|1491.8|1474|1490.38|1472.58|33
1651500960000|2022-05-02 14:16:00|1491.59|1473.79|1491.18|1473.38|1491.59|1473.79|1490.62|1472.82|24
1651500970000|2022-05-02 14:16:10|1491.17|1473.37|1492.66|1474.86|1492.85|1475.05|1491.07|1473.27|22
1651500980000|2022-05-02 14:16:20|1492.9|1475.1|1493.4|1475.6|1493.4|1475.6|1492.87|1475.07|12
1651500990000|2022-05-02 14:16:30|1493.38|1475.58|1491.32|1473.52|1493.38|1475.58|1491.32|1473.52|26
1651501000000|2022-05-02 14:16:40|1490.76|1472.96|1491.1|1473.3|1491.29|1473.49|1490.45|1472.65|25
1651501010000|2022-05-02 14:16:50|1491.08|1473.28|1490.45|1472.65|1491.08|1473.28|1490.45|1472.65|11
1651501020000|2022-05-02 14:17:00|1490.47|1472.67|1488.43|1470.63|1490.6|1472.8|1488.43|1470.63|30
1651501030000|2022-05-02 14:17:10|1488.4|1470.6|1487.43|1469.63|1488.48|1470.68|1487.17|1469.37|32
1651501040000|2022-05-02 14:17:20|1487.44|1469.64|1487.39|1469.59|1488.21|1470.41|1486.65|1468.85|33
1651501050000|2022-05-02 14:17:30|1487.44|1469.64|1489.35|1471.55|1489.35|1471.55|1487.42|1469.62|36
1651501060000|2022-05-02 14:17:40|1489.25|1471.45|1488.45|1470.65|1489.88|1472.08|1488.38|1470.58|21
1651501070000|2022-05-02 14:17:50|1488.46|1470.66|1487.47|1469.67|1488.59|1470.79|1487.47|1469.67|22
1651501080000|2022-05-02 14:18:00|1487.45|1469.65|1487.42|1469.62|1487.61|1469.81|1487.25|1469.45|29
1651501090000|2022-05-02 14:18:10|1487.38|1469.58|1488.33|1470.53|1488.33|1470.53|1487.2|1469.4|24
1651501100000|2022-05-02 14:18:20|1488.34|1470.54|1489.65|1471.85|1489.65|1471.85|1488.34|1470.54|25
1651501110000|2022-05-02 14:18:30|1489.95|1472.15|1492|1474.2|1492.4|1474.6|1489.66|1471.86|32
1651501120000|2022-05-02 14:18:40|1492.15|1474.35|1492.33|1474.53|1493.35|1475.55|1492.15|1474.35|29
1651501130000|2022-05-02 14:18:50|1492.19|1474.39|1492.23|1474.43|1492.53|1474.73|1491.81|1474.01|21
1651501140000|2022-05-02 14:19:00|1491.69|1473.89|1492.31|1474.51|1492.33|1474.53|1491.69|1473.89|36
1651501150000|2022-05-02 14:19:10|1492.36|1474.56|1493.84|1476.04|1493.89|1476.09|1492.36|1474.56|28
1651501160000|2022-05-02 14:19:20|1494.4|1476.6|1493.55|1475.75|1494.59|1476.79|1493.46|1475.66|22
1651501170000|2022-05-02 14:19:30|1493.46|1475.66|1493.38|1475.58|1493.52|1475.72|1493.02|1475.22|23
1651501180000|2022-05-02 14:19:40|1493.4|1475.6|1493.65|1475.85|1493.8|1476|1493.29|1475.49|16
1651501190000|2022-05-02 14:19:50|1493.98|1476.18|1495.23|1477.43|1496.4|1478.6|1493.93|1476.13|24
1651501200000|2022-05-02 14:20:00|1495.16|1477.36|1494.38|1476.58|1495.18|1477.38|1493.95|1476.15|21
1651501210000|2022-05-02 14:20:10|1494.32|1476.52|1494.47|1476.67|1495.05|1477.25|1494.03|1476.23|28
1651501220000|2022-05-02 14:20:20|1494.4|1476.6|1494.35|1476.55|1494.4|1476.6|1493.81|1476.01|15
1651501230000|2022-05-02 14:20:30|1494.44|1476.64|1495.25|1477.45|1495.27|1477.47|1494.44|1476.64|12
1651501240000|2022-05-02 14:20:40|1495.14|1477.34|1494.34|1476.54|1495.16|1477.36|1494.29|1476.49|16
1651501250000|2022-05-02 14:20:50|1494.33|1476.53|1494.16|1476.36|1494.33|1476.53|1494.11|1476.31|12
1651501260000|2022-05-02 14:21:00|1494.29|1476.49|1494.34|1476.54|1494.43|1476.63|1493.49|1475.69|21
1651501270000|2022-05-02 14:21:10|1494.31|1476.51|1494.3|1476.5|1494.5|1476.7|1494.25|1476.45|11
1651501280000|2022-05-02 14:21:20|1494.41|1476.61|1493.64|1475.84|1494.47|1476.67|1493.51|1475.71|28
1651501290000|2022-05-02 14:21:30|1493.45|1475.65|1493.21|1475.41|1493.45|1475.65|1492.95|1475.15|19
1651501300000|2022-05-02 14:21:40|1493.2|1475.4|1495.23|1477.43|1495.23|1477.43|1492.95|1475.15|29
1651501310000|2022-05-02 14:21:50|1495.4|1477.6|1495.32|1477.52|1496.27|1478.47|1495.32|1477.52|16
1651501320000|2022-05-02 14:22:00|1495.3|1477.5|1496.55|1478.75|1497.21|1479.41|1495.3|1477.5|19
1651501330000|2022-05-02 14:22:10|1496.45|1478.65|1497.15|1479.35|1497.15|1479.35|1496.45|1478.65|9
1651501340000|2022-05-02 14:22:20|1497.12|1479.32|1495.62|1477.82|1497.15|1479.35|1495.32|1477.52|28
1651501350000|2022-05-02 14:22:30|1494.95|1477.15|1493.43|1475.63|1494.95|1477.15|1493.43|1475.63|32
1651501360000|2022-05-02 14:22:40|1493.42|1475.62|1495.05|1477.25|1495.25|1477.45|1493.4|1475.6|32
1651501370000|2022-05-02 14:22:50|1495.06|1477.26|1495.45|1477.65|1495.45|1477.65|1494.95|1477.15|22
1651501380000|2022-05-02 14:23:00|1495.39|1477.59|1495.52|1477.72|1495.55|1477.75|1495.12|1477.32|11
1651501390000|2022-05-02 14:23:10|1495.73|1477.93|1496.12|1478.32|1496.4|1478.6|1495.73|1477.93|9
1651501400000|2022-05-02 14:23:20|1496.4|1478.6|1496.45|1478.65|1496.7|1478.9|1496.01|1478.21|11
1651501410000|2022-05-02 14:23:30|1496.15|1478.35|1496.65|1478.85|1497.4|1479.6|1496.15|1478.35|16
1651501420000|2022-05-02 14:23:40|1496.41|1478.61|1496.4|1478.6|1496.41|1478.61|1495.92|1478.12|18
1651501430000|2022-05-02 14:23:50|1496.46|1478.66|1496.07|1478.27|1496.75|1478.95|1496.07|1478.27|13
1651501440000|2022-05-02 14:24:00|1496.36|1478.56|1496.26|1478.46|1496.75|1478.95|1496.25|1478.45|26
1651501450000|2022-05-02 14:24:10|1496.23|1478.43|1495.75|1477.95|1496.25|1478.45|1495|1477.2|26
1651501460000|2022-05-02 14:24:20|1496.01|1478.21|1500.48|1482.68|1500.48|1482.68|1496.01|1478.21|31
1651501470000|2022-05-02 14:24:30|1500.5|1482.7|1501.2|1483.4|1502.4|1484.6|1500.46|1482.66|31
1651501480000|2022-05-02 14:24:40|1500.62|1482.82|1500.41|1482.61|1500.62|1482.82|1499.83|1482.03|37
1651501490000|2022-05-02 14:24:50|1500.38|1482.58|1500.17|1482.37|1501.3|1483.5|1500.17|1482.37|27
1651501500000|2022-05-02 14:25:00|1500.28|1482.48|1500.25|1482.45|1501.14|1483.34|1500.24|1482.44|25
1651501510000|2022-05-02 14:25:10|1500.23|1482.43|1500.26|1482.46|1500.4|1482.6|1499.93|1482.13|18
1651501520000|2022-05-02 14:25:20|1500.28|1482.48|1500.63|1482.83|1501.04|1483.24|1500.28|1482.48|23
1651501530000|2022-05-02 14:25:30|1500.79|1482.99|1501.4|1483.6|1501.42|1483.62|1500.65|1482.85|19
1651501540000|2022-05-02 14:25:40|1501.52|1483.72|1502.72|1484.92|1502.72|1484.92|1501.52|1483.72|16
1651501550000|2022-05-02 14:25:50|1503.4|1485.6|1503.17|1485.37|1504.4|1486.6|1502.98|1485.18|36
1651501560000|2022-05-02 14:26:00|1503.21|1485.41|1503.55|1485.75|1503.81|1486.01|1502.57|1484.77|33
1651501570000|2022-05-02 14:26:10|1504.1|1486.3|1503.75|1485.95|1504.4|1486.6|1503.4|1485.6|27
1651501580000|2022-05-02 14:26:20|1503.62|1485.82|1505.79|1487.99|1506.4|1488.6|1503.62|1485.82|26
1651501590000|2022-05-02 14:26:30|1505.8|1488|1506.12|1488.32|1506.43|1488.63|1505.58|1487.78|12
1651501600000|2022-05-02 14:26:40|1506.4|1488.6|1506.19|1488.39|1506.6|1488.8|1505.75|1487.95|17
1651501610000|2022-05-02 14:26:50|1506.44|1488.64|1507.12|1489.32|1507.4|1489.6|1506.26|1488.46|15
1651501620000|2022-05-02 14:27:00|1507.31|1489.51|1505.49|1487.69|1507.31|1489.51|1505.44|1487.64|28
1651501630000|2022-05-02 14:27:10|1505.89|1488.09|1505.47|1487.67|1506.26|1488.46|1505.47|1487.67|22
1651501640000|2022-05-02 14:27:20|1505.49|1487.69|1506.38|1488.58|1506.38|1488.58|1505.34|1487.54|20
1651501650000|2022-05-02 14:27:30|1506.41|1488.61|1506.31|1488.51|1506.43|1488.63|1506.28|1488.48|16
1651501660000|2022-05-02 14:27:40|1506.4|1488.6|1506.47|1488.67|1506.55|1488.75|1506.22|1488.42|10
1651501670000|2022-05-02 14:27:50|1506.56|1488.76|1506.56|1488.76|1506.58|1488.78|1506.32|1488.52|17
1651501680000|2022-05-02 14:28:00|1506.57|1488.77|1507.01|1489.21|1507.01|1489.21|1506.55|1488.75|15
1651501690000|2022-05-02 14:28:10|1506.98|1489.18|1506.3|1488.5|1507.04|1489.24|1506.06|1488.26|18
1651501700000|2022-05-02 14:28:20|1506.4|1488.6|1507.05|1489.25|1507.05|1489.25|1506.17|1488.37|18
1651501710000|2022-05-02 14:28:30|1507.32|1489.52|1508.12|1490.32|1508.2|1490.4|1507.31|1489.51|15
1651501720000|2022-05-02 14:28:40|1508.15|1490.35|1509.4|1491.6|1509.4|1491.6|1508.09|1490.29|11
1651501730000|2022-05-02 14:28:50|1509.25|1491.45|1507.51|1489.71|1509.25|1491.45|1507.4|1489.6|33
1651501740000|2022-05-02 14:29:00|1507.1|1489.3|1507.45|1489.65|1507.5|1489.7|1506.82|1489.02|17
1651501750000|2022-05-02 14:29:10|1507.36|1489.56|1507.97|1490.17|1508.01|1490.21|1507.31|1489.51|21
1651501760000|2022-05-02 14:29:20|1507.95|1490.15|1507.59|1489.79|1507.96|1490.16|1507.53|1489.73|7
1651501770000|2022-05-02 14:29:30|1507.48|1489.68|1507.71|1489.91|1507.71|1489.91|1507.45|1489.65|14
1651501780000|2022-05-02 14:29:40|1508.04|1490.24|1507.69|1489.89|1508.21|1490.41|1507.69|1489.89|11
1651501790000|2022-05-02 14:29:50|1508.07|1490.27|1507.24|1489.44|1508.13|1490.33|1507.24|1489.44|13
1651501800000|2022-05-02 14:30:00|1507.23|1489.43|1507.73|1489.93|1507.73|1489.93|1507.11|1489.31|15
1651501810000|2022-05-02 14:30:10|1508.08|1490.28|1509.15|1491.35|1509.15|1491.35|1507.69|1489.89|16
1651501820000|2022-05-02 14:30:20|1509.4|1491.6|1510.23|1492.43|1510.23|1492.43|1508.96|1491.16|15
1651501830000|2022-05-02 14:30:30|1510.22|1492.42|1510.9|1493.1|1511.4|1493.6|1509.75|1491.95|16
1651501840000|2022-05-02 14:30:40|1511.4|1493.6|1510.8|1493|1511.4|1493.6|1510.8|1493|8
1651501850000|2022-05-02 14:30:50|1510.45|1492.65|1510.98|1493.18|1510.98|1493.18|1510.45|1492.65|9
1651501860000|2022-05-02 14:31:00|1511.21|1493.41|1511.4|1493.6|1512.09|1494.29|1511.21|1493.41|11
1651501870000|2022-05-02 14:31:10|1511.9|1494.1|1514.06|1496.26|1514.26|1496.46|1511.82|1494.02|28
1651501880000|2022-05-02 14:31:20|1513.7|1495.9|1514.59|1496.79|1514.59|1496.79|1513.7|1495.9|17
1651501890000|2022-05-02 14:31:30|1514.49|1496.69|1514.23|1496.43|1514.82|1497.02|1513.76|1495.96|24
1651501900000|2022-05-02 14:31:40|1514.31|1496.51|1514.28|1496.48|1514.47|1496.67|1513.78|1495.98|14
1651501910000|2022-05-02 14:31:50|1514.38|1496.58|1513.26|1495.46|1514.46|1496.66|1513.14|1495.34|27
1651501920000|2022-05-02 14:32:00|1512.88|1495.08|1514.36|1496.56|1514.36|1496.56|1512.39|1494.59|25
1651501930000|2022-05-02 14:32:10|1514.37|1496.57|1515.09|1497.29|1517.4|1499.6|1514.37|1496.57|29
1651501940000|2022-05-02 14:32:20|1514.9|1497.1|1514.98|1497.18|1515.33|1497.53|1514.04|1496.24|30
1651501950000|2022-05-02 14:32:30|1515.05|1497.25|1515.08|1497.28|1515.42|1497.62|1515.02|1497.22|20
1651501960000|2022-05-02 14:32:40|1515.23|1497.43|1514.31|1496.51|1515.24|1497.44|1514.19|1496.39|25
1651501970000|2022-05-02 14:32:50|1514.29|1496.49|1513.37|1495.57|1514.4|1496.6|1513.37|1495.57|19
1651501980000|2022-05-02 14:33:00|1513.39|1495.59|1513.31|1495.51|1513.59|1495.79|1513.09|1495.29|19
1651501990000|2022-05-02 14:33:10|1513.32|1495.52|1512.31|1494.51|1513.34|1495.54|1512.22|1494.42|21
1651502000000|2022-05-02 14:33:20|1512.3|1494.5|1511.92|1494.12|1512.39|1494.59|1511.92|1494.12|12
1651502010000|2022-05-02 14:33:30|1512.38|1494.58|1512.41|1494.61|1512.41|1494.61|1512.25|1494.45|20
1651502020000|2022-05-02 14:33:40|1512.37|1494.57|1514.34|1496.54|1514.4|1496.6|1512.37|1494.57|19
1651502030000|2022-05-02 14:33:50|1514.37|1496.57|1515.5|1497.7|1515.5|1497.7|1514.22|1496.42|14
1651502040000|2022-05-02 14:34:00|1515.53|1497.73|1515.61|1497.81|1516.34|1498.54|1515.53|1497.73|20
1651502050000|2022-05-02 14:34:10|1515.6|1497.8|1516.4|1498.6|1516.57|1498.77|1515.6|1497.8|16
1651502060000|2022-05-02 14:34:20|1516.7|1498.9|1516.12|1498.32|1516.7|1498.9|1516.01|1498.21|15
1651502070000|2022-05-02 14:34:30|1515.9|1498.1|1515.85|1498.05|1515.9|1498.1|1515.55|1497.75|7
1651502080000|2022-05-02 14:34:40|1515.83|1498.03|1515.4|1497.6|1515.83|1498.03|1515.35|1497.55|16
1651502090000|2022-05-02 14:34:50|1515.37|1497.57|1515.4|1497.6|1515.5|1497.7|1515.37|1497.57|8
1651502100000|2022-05-02 14:35:00|1515.39|1497.59|1515.65|1497.85|1516.34|1498.54|1515.39|1497.59|18
1651502110000|2022-05-02 14:35:10|1515.69|1497.89|1514.6|1496.8|1515.69|1497.89|1514.6|1496.8|17
1651502120000|2022-05-02 14:35:20|1514.59|1496.79|1515.67|1497.87|1515.67|1497.87|1514.58|1496.78|18
1651502130000|2022-05-02 14:35:30|1515.7|1497.9|1513.62|1495.82|1515.7|1497.9|1513.46|1495.66|21
1651502140000|2022-05-02 14:35:40|1513.48|1495.68|1511.39|1493.59|1513.48|1495.68|1511.15|1493.35|31
1651502150000|2022-05-02 14:35:50|1511.37|1493.57|1511.26|1493.46|1511.54|1493.74|1510.99|1493.19|26
1651502160000|2022-05-02 14:36:00|1511.33|1493.53|1510.5|1492.7|1511.44|1493.64|1510.48|1492.68|22
1651502170000|2022-05-02 14:36:10|1510.42|1492.62|1510.95|1493.15|1510.95|1493.15|1510.15|1492.35|20
1651502180000|2022-05-02 14:36:20|1511.11|1493.31|1511.32|1493.52|1511.39|1493.59|1510.98|1493.18|27
1651502190000|2022-05-02 14:36:30|1511.31|1493.51|1511.32|1493.52|1511.39|1493.59|1510.92|1493.12|15
1651502200000|2022-05-02 14:36:40|1511.36|1493.56|1511.48|1493.68|1512.07|1494.27|1511.29|1493.49|26
1651502210000|2022-05-02 14:36:50|1511.37|1493.57|1511.19|1493.39|1511.48|1493.68|1510.79|1492.99|22
1651502220000|2022-05-02 14:37:00|1511.27|1493.47|1511.31|1493.51|1511.37|1493.57|1510.91|1493.11|21
1651502230000|2022-05-02 14:37:10|1511.3|1493.5|1511.37|1493.57|1511.4|1493.6|1511.29|1493.49|15
1651502240000|2022-05-02 14:37:20|1511.56|1493.76|1510.41|1492.61|1511.59|1493.79|1510.35|1492.55|18
1651502250000|2022-05-02 14:37:30|1510.54|1492.74|1509.74|1491.94|1510.61|1492.81|1509.74|1491.94|16
1651502260000|2022-05-02 14:37:40|1509.72|1491.92|1510.34|1492.54|1510.35|1492.55|1509.24|1491.44|28
1651502270000|2022-05-02 14:37:50|1510.33|1492.53|1509.08|1491.28|1510.35|1492.55|1508.99|1491.19|23
1651502280000|2022-05-02 14:38:00|1509.22|1491.42|1508.71|1490.91|1509.42|1491.62|1508.7|1490.9|18
1651502290000|2022-05-02 14:38:10|1508.44|1490.64|1508.72|1490.92|1508.72|1490.92|1508.44|1490.64|9
1651502300000|2022-05-02 14:38:20|1508.55|1490.75|1508.72|1490.92|1508.78|1490.98|1508.55|1490.75|14
1651502310000|2022-05-02 14:38:30|1508.52|1490.72|1507.19|1489.39|1508.55|1490.75|1506.78|1488.98|23
1651502320000|2022-05-02 14:38:40|1507.39|1489.59|1508.41|1490.61|1508.41|1490.61|1507.35|1489.55|11
1651502330000|2022-05-02 14:38:50|1508.42|1490.62|1507.46|1489.66|1508.42|1490.62|1507.41|1489.61|14
1651502340000|2022-05-02 14:39:00|1507.41|1489.61|1507.66|1489.86|1507.7|1489.9|1507.41|1489.61|12
1651502350000|2022-05-02 14:39:10|1507.86|1490.06|1509.19|1491.39|1509.4|1491.6|1507.86|1490.06|16
1651502360000|2022-05-02 14:39:20|1509.4|1491.6|1509.31|1491.51|1509.93|1492.13|1509.26|1491.46|16
1651502370000|2022-05-02 14:39:30|1509.33|1491.53|1508.54|1490.74|1509.33|1491.53|1508.07|1490.27|18
1651502380000|2022-05-02 14:39:40|1508.6|1490.8|1509.39|1491.59|1509.39|1491.59|1508.57|1490.77|11
1651502390000|2022-05-02 14:39:50|1509.32|1491.52|1509.38|1491.58|1509.38|1491.58|1509.14|1491.34|7
1651502400000|2022-05-02 14:40:00|1509.39|1491.59|1510.4|1492.6|1510.43|1492.63|1509.36|1491.56|14
1651502410000|2022-05-02 14:40:10|1510.47|1492.67|1510.12|1492.32|1510.53|1492.73|1510.12|1492.32|16
1651502420000|2022-05-02 14:40:20|1510.3|1492.5|1509.43|1491.63|1510.35|1492.55|1509.33|1491.53|22
1651502430000|2022-05-02 14:40:30|1509.85|1492.05|1509.36|1491.56|1509.85|1492.05|1509.27|1491.47|19
1651502440000|2022-05-02 14:40:40|1509.35|1491.55|1507.85|1490.05|1509.4|1491.6|1507.8|1490|28
1651502450000|2022-05-02 14:40:50|1507.9|1490.1|1508.16|1490.36|1508.36|1490.56|1507.9|1490.1|17
1651502460000|2022-05-02 14:41:00|1508.14|1490.34|1509.31|1491.51|1509.31|1491.51|1508.14|1490.34|19
1651502470000|2022-05-02 14:41:10|1509.32|1491.52|1509.39|1491.59|1509.39|1491.59|1509.32|1491.52|8
1651502480000|2022-05-02 14:41:20|1509.5|1491.7|1509.41|1491.61|1509.65|1491.85|1509.32|1491.52|7
1651502490000|2022-05-02 14:41:30|1509.53|1491.73|1509.11|1491.31|1509.53|1491.73|1508.7|1490.9|13
1651502500000|2022-05-02 14:41:40|1509.12|1491.32|1509.33|1491.53|1509.4|1491.6|1509.12|1491.32|7
1651502510000|2022-05-02 14:41:50|1509.36|1491.56|1509.6|1491.8|1509.6|1491.8|1509.36|1491.56|3
1651502520000|2022-05-02 14:42:00|1509.41|1491.61|1510.4|1492.6|1510.4|1492.6|1509.39|1491.59|7
1651502530000|2022-05-02 14:42:10|1510.28|1492.48|1510.4|1492.6|1510.4|1492.6|1510.28|1492.48|2
1651502540000|2022-05-02 14:42:20|1510.31|1492.51|1511.47|1493.67|1511.51|1493.71|1510.31|1492.51|9
1651502550000|2022-05-02 14:42:30|1511.51|1493.71|1513.15|1495.35|1513.15|1495.35|1511.49|1493.69|22
1651502560000|2022-05-02 14:42:40|1512.52|1494.72|1514.39|1496.59|1515.12|1497.32|1512.52|1494.72|20
1651502570000|2022-05-02 14:42:50|1514.17|1496.37|1513.29|1495.49|1514.27|1496.47|1513.07|1495.27|21
1651502580000|2022-05-02 14:43:00|1513.28|1495.48|1513.17|1495.37|1513.35|1495.55|1512.5|1494.7|28
1651502590000|2022-05-02 14:43:10|1513.27|1495.47|1513.43|1495.63|1513.45|1495.65|1513.27|1495.47|22
1651502600000|2022-05-02 14:43:20|1513.39|1495.59|1513.43|1495.63|1513.45|1495.65|1513.32|1495.52|15
1651502610000|2022-05-02 14:43:30|1513.42|1495.62|1513.28|1495.48|1513.46|1495.66|1513.01|1495.21|17
1651502620000|2022-05-02 14:43:40|1513.29|1495.49|1512.97|1495.17|1513.36|1495.56|1512.97|1495.17|14
1651502630000|2022-05-02 14:43:50|1512.78|1494.98|1512.3|1494.5|1512.78|1494.98|1512.24|1494.44|14
1651502640000|2022-05-02 14:44:00|1512.31|1494.51|1511.53|1493.73|1512.31|1494.51|1511.31|1493.51|13
1651502650000|2022-05-02 14:44:10|1511.46|1493.66|1511.32|1493.52|1511.46|1493.66|1511.32|1493.52|7
1651502660000|2022-05-02 14:44:20|1511.3|1493.5|1509.69|1491.89|1511.39|1493.59|1509.69|1491.89|18
1651502670000|2022-05-02 14:44:30|1509.57|1491.77|1509.56|1491.76|1509.62|1491.82|1509.52|1491.72|18
1651502680000|2022-05-02 14:44:40|1509.57|1491.77|1508.98|1491.18|1509.6|1491.8|1508.98|1491.18|9
1651502690000|2022-05-02 14:44:50|1508.58|1490.78|1510.57|1492.77|1510.66|1492.86|1507.91|1490.11|28
1651502700000|2022-05-02 14:45:00|1510.55|1492.75|1510.45|1492.65|1510.55|1492.75|1510.23|1492.43|8
1651502710000|2022-05-02 14:45:10|1510.41|1492.61|1510.38|1492.58|1510.44|1492.64|1510.35|1492.55|10
1651502720000|2022-05-02 14:45:20|1509.76|1491.96|1509.54|1491.74|1509.76|1491.96|1509.51|1491.71|9
1651502730000|2022-05-02 14:45:30|1509.58|1491.78|1509.5|1491.7|1509.65|1491.85|1509.44|1491.64|11
1651502740000|2022-05-02 14:45:40|1509.46|1491.66|1510.09|1492.29|1510.11|1492.31|1509.44|1491.64|23
1651502750000|2022-05-02 14:45:50|1510.06|1492.26|1510.05|1492.25|1510.08|1492.28|1510.04|1492.24|11
1651502760000|2022-05-02 14:46:00|1509.8|1492|1510.38|1492.58|1510.38|1492.58|1509.8|1492|15
1651502770000|2022-05-02 14:46:10|1510.45|1492.65|1510.39|1492.59|1510.54|1492.74|1510.35|1492.55|9
1651502780000|2022-05-02 14:46:20|1510.42|1492.62|1509.68|1491.88|1510.42|1492.62|1509.62|1491.82|20
1651502790000|2022-05-02 14:46:30|1509.59|1491.79|1509.62|1491.82|1509.7|1491.9|1509.59|1491.79|11
1651502800000|2022-05-02 14:46:40|1509.6|1491.8|1509.57|1491.77|1509.62|1491.82|1509.46|1491.66|14
1651502810000|2022-05-02 14:46:50|1509.6|1491.8|1509.56|1491.76|1509.6|1491.8|1509.52|1491.72|14
1651502820000|2022-05-02 14:47:00|1509.43|1491.63|1510.32|1492.52|1510.42|1492.62|1509.43|1491.63|20
1651502830000|2022-05-02 14:47:10|1510.3|1492.5|1509.31|1491.51|1510.3|1492.5|1508.83|1491.03|24
1651502840000|2022-05-02 14:47:20|1509.3|1491.5|1509.1|1491.3|1509.33|1491.53|1508.78|1490.98|13
1651502850000|2022-05-02 14:47:30|1509.19|1491.39|1510.16|1492.36|1510.16|1492.36|1509.07|1491.27|28
1651502860000|2022-05-02 14:47:40|1510.17|1492.37|1510.14|1492.34|1510.24|1492.44|1509.57|1491.77|24
1651502870000|2022-05-02 14:47:50|1510.19|1492.39|1510.17|1492.37|1510.25|1492.45|1509.55|1491.75|9
1651502880000|2022-05-02 14:48:00|1510.11|1492.31|1509.33|1491.53|1510.11|1492.31|1509.14|1491.34|21
1651502890000|2022-05-02 14:48:10|1509.31|1491.51|1509.34|1491.54|1509.44|1491.64|1509.17|1491.37|21
1651502900000|2022-05-02 14:48:20|1509.38|1491.58|1510.04|1492.24|1510.04|1492.24|1509.38|1491.58|24
1651502910000|2022-05-02 14:48:30|1510.01|1492.21|1510.4|1492.6|1510.4|1492.6|1510.01|1492.21|2
1651502920000|2022-05-02 14:48:40|1510.37|1492.57|1510.06|1492.26|1510.4|1492.6|1509.72|1491.92|19
1651502930000|2022-05-02 14:48:50|1509.72|1491.92|1509.45|1491.65|1509.72|1491.92|1509.42|1491.62|8
1651502940000|2022-05-02 14:49:00|1509.4|1491.6|1509.29|1491.49|1509.4|1491.6|1509.13|1491.33|22
1651502950000|2022-05-02 14:49:10|1509.35|1491.55|1509.37|1491.57|1509.41|1491.61|1509.29|1491.49|19
1651502960000|2022-05-02 14:49:20|1508.89|1491.09|1509.29|1491.49|1509.35|1491.55|1508.89|1491.09|11
1651502970000|2022-05-02 14:49:30|1509.28|1491.48|1509.17|1491.37|1509.29|1491.49|1509.16|1491.36|15
1651502980000|2022-05-02 14:49:40|1509.26|1491.46|1510.21|1492.41|1510.21|1492.41|1509.26|1491.46|18
1651502990000|2022-05-02 14:49:50|1510.23|1492.43|1510.4|1492.6|1510.4|1492.6|1509.94|1492.14|9
1651503000000|2022-05-02 14:50:00|1510.31|1492.51|1509.65|1491.85|1510.4|1492.6|1509.6|1491.8|8
1651503010000|2022-05-02 14:50:10|1509.48|1491.68|1509.37|1491.57|1509.48|1491.68|1508.84|1491.04|19
1651503020000|2022-05-02 14:50:20|1509.35|1491.55|1508.65|1490.85|1509.36|1491.56|1508.65|1490.85|14
1651503030000|2022-05-02 14:50:30|1508.5|1490.7|1508.65|1490.85|1508.75|1490.95|1508.49|1490.69|12
1651503040000|2022-05-02 14:50:40|1508.7|1490.9|1509.29|1491.49|1509.31|1491.51|1508.61|1490.81|15
1651503050000|2022-05-02 14:50:50|1509.31|1491.51|1509.4|1491.6|1509.45|1491.65|1509.31|1491.51|16
1651503060000|2022-05-02 14:51:00|1509.45|1491.65|1509.3|1491.5|1509.45|1491.65|1509.3|1491.5|6
1651503070000|2022-05-02 14:51:10|1509.34|1491.54|1509.42|1491.62|1509.42|1491.62|1509.34|1491.54|10
1651503080000|2022-05-02 14:51:20|1509.35|1491.55|1508.69|1490.89|1509.43|1491.63|1508.47|1490.67|19
1651503090000|2022-05-02 14:51:30|1508.68|1490.88|1508.02|1490.22|1508.68|1490.88|1507.52|1489.72|11
1651503100000|2022-05-02 14:51:40|1508.25|1490.45|1509.4|1491.6|1509.4|1491.6|1508.25|1490.45|26
1651503110000|2022-05-02 14:51:50|1509.39|1491.59|1510.07|1492.27|1510.07|1492.27|1509.35|1491.55|13
1651503120000|2022-05-02 14:52:00|1509.95|1492.15|1508.85|1491.05|1510.9|1493.1|1508.85|1491.05|26
1651503130000|2022-05-02 14:52:10|1508.79|1490.99|1508.33|1490.53|1508.85|1491.05|1508.33|1490.53|18
1651503140000|2022-05-02 14:52:20|1508.3|1490.5|1509.4|1491.6|1509.92|1492.12|1508.3|1490.5|30
1651503150000|2022-05-02 14:52:30|1509.45|1491.65|1510.24|1492.44|1510.24|1492.44|1509.43|1491.63|20
1651503160000|2022-05-02 14:52:40|1510.18|1492.38|1509.41|1491.61|1510.18|1492.38|1509.3|1491.5|19
1651503170000|2022-05-02 14:52:50|1509.61|1491.81|1509.5|1491.7|1509.61|1491.81|1509.36|1491.56|7
1651503180000|2022-05-02 14:53:00|1509.48|1491.68|1509.06|1491.26|1509.51|1491.71|1508.61|1490.81|16
1651503190000|2022-05-02 14:53:10|1509.09|1491.29|1510.32|1492.52|1510.36|1492.56|1509.09|1491.29|18
1651503200000|2022-05-02 14:53:20|1510.31|1492.51|1510.4|1492.6|1510.4|1492.6|1510.23|1492.43|9
1651503210000|2022-05-02 14:53:30|1510.33|1492.53|1509.16|1491.36|1510.37|1492.57|1508.78|1490.98|18
1651503220000|2022-05-02 14:53:40|1509.17|1491.37|1509.32|1491.52|1509.32|1491.52|1509.1|1491.3|12
1651503230000|2022-05-02 14:53:50|1509.41|1491.61|1509.32|1491.52|1509.48|1491.68|1509.32|1491.52|11
1651503240000|2022-05-02 14:54:00|1509.44|1491.64|1509.34|1491.54|1509.46|1491.66|1509.34|1491.54|7
1651503250000|2022-05-02 14:54:10|1509.37|1491.57|1510.5|1492.7|1510.5|1492.7|1509.37|1491.57|12
1651503260000|2022-05-02 14:54:20|1510.75|1492.95|1511.4|1493.6|1511.4|1493.6|1510.75|1492.95|11
1651503270000|2022-05-02 14:54:30|1511.37|1493.57|1511.4|1493.6|1511.4|1493.6|1511.37|1493.57|4
1651503280000|2022-05-02 14:54:40|1511.32|1493.52|1511.4|1493.6|1511.4|1493.6|1511.29|1493.49|3
1651503290000|2022-05-02 14:54:50|1511.18|1493.38|1510.43|1492.63|1511.4|1493.6|1510.43|1492.63|6
1651503300000|2022-05-02 14:55:00|1510.47|1492.67|1509.58|1491.78|1510.47|1492.67|1509.58|1491.78|13
1651503310000|2022-05-02 14:55:10|1509.47|1491.67|1509.86|1492.06|1509.86|1492.06|1508.44|1490.64|26
1651503320000|2022-05-02 14:55:20|1509.89|1492.09|1510.45|1492.65|1510.5|1492.7|1509.89|1492.09|4
1651503330000|2022-05-02 14:55:30|1510.6|1492.8|1511.65|1493.85|1511.65|1493.85|1510.6|1492.8|6
1651503340000|2022-05-02 14:55:40|1511.69|1493.89|1514.69|1496.89|1514.74|1496.94|1511.69|1493.89|29
1651503350000|2022-05-02 14:55:50|1514.65|1496.85|1515.31|1497.51|1515.31|1497.51|1514.42|1496.62|18
1651503360000|2022-05-02 14:56:00|1515.26|1497.46|1517.4|1499.6|1517.4|1499.6|1515.26|1497.46|30
1651503370000|2022-05-02 14:56:10|1517.15|1499.35|1516.65|1498.85|1517.4|1499.6|1516.5|1498.7|16
1651503380000|2022-05-02 14:56:20|1516.55|1498.75|1514.63|1496.83|1516.55|1498.75|1514.43|1496.63|18
1651503390000|2022-05-02 14:56:30|1514.44|1496.64|1513.84|1496.04|1514.97|1497.17|1513.84|1496.04|21
1651503400000|2022-05-02 14:56:40|1514.26|1496.46|1513.6|1495.8|1514.33|1496.53|1513.26|1495.46|22
1651503410000|2022-05-02 14:56:50|1513.4|1495.6|1513.38|1495.58|1513.52|1495.72|1513.3|1495.5|15
1651503420000|2022-05-02 14:57:00|1513.37|1495.57|1509.95|1492.15|1513.4|1495.6|1509.93|1492.13|30
1651503430000|2022-05-02 14:57:10|1509.93|1492.13|1510|1492.2|1510.28|1492.48|1509.17|1491.37|29
1651503440000|2022-05-02 14:57:20|1509.99|1492.19|1510.4|1492.6|1510.5|1492.7|1509.78|1491.98|20
1651503450000|2022-05-02 14:57:30|1510.37|1492.57|1510.55|1492.75|1510.55|1492.75|1510.3|1492.5|20
1651503460000|2022-05-02 14:57:40|1510.53|1492.73|1511.38|1493.58|1511.4|1493.6|1510.52|1492.72|19
1651503470000|2022-05-02 14:57:50|1511.37|1493.57|1511.34|1493.54|1511.46|1493.66|1511.34|1493.54|8
1651503480000|2022-05-02 14:58:00|1511.37|1493.57|1510.44|1492.64|1511.38|1493.58|1510.17|1492.37|29
1651503490000|2022-05-02 14:58:10|1510.43|1492.63|1511.37|1493.57|1511.37|1493.57|1510.4|1492.6|15
1651503500000|2022-05-02 14:58:20|1511.36|1493.56|1512.73|1494.93|1512.75|1494.95|1511.36|1493.56|20
1651503510000|2022-05-02 14:58:30|1512.96|1495.16|1513.07|1495.27|1513.4|1495.6|1512.82|1495.02|14
1651503520000|2022-05-02 14:58:40|1513.26|1495.46|1513.4|1495.6|1513.4|1495.6|1513.26|1495.46|2
1651503530000|2022-05-02 14:58:50|1513.26|1495.46|1513.31|1495.51|1513.4|1495.6|1512.61|1494.81|10
1651503540000|2022-05-02 14:59:00|1513.4|1495.6|1513.4|1495.6|1513.4|1495.6|1513.33|1495.53|3
1651503550000|2022-05-02 14:59:10|1513.3|1495.5|1513.4|1495.6|1513.4|1495.6|1513.3|1495.5|3
1651503560000|2022-05-02 14:59:20|1513.17|1495.37|1513.16|1495.36|1513.17|1495.37|1513.16|1495.36|2
1651503570000|2022-05-02 14:59:30|1513.1|1495.3|1512.74|1494.94|1513.1|1495.3|1512.74|1494.94|5
1651503580000|2022-05-02 14:59:40|1512.67|1494.87|1512.49|1494.69|1512.67|1494.87|1512.27|1494.47|12
1651503590000|2022-05-02 14:59:50|1512.5|1494.7|1513.4|1495.6|1513.4|1495.6|1512.5|1494.7|9
1651503600000|2022-05-02 15:00:00|1513.32|1495.52|1512.58|1494.78|1513.55|1495.75|1512.56|1494.76|14
1651503610000|2022-05-02 15:00:10|1512.6|1494.8|1512.47|1494.67|1512.6|1494.8|1512.47|1494.67|5
1651503620000|2022-05-02 15:00:20|1512.43|1494.63|1512.44|1494.64|1512.46|1494.66|1512.43|1494.63|3
1651503630000|2022-05-02 15:00:30|1512.46|1494.66|1513.24|1495.44|1513.24|1495.44|1511.75|1493.95|31
1651503640000|2022-05-02 15:00:40|1513.19|1495.39|1511.98|1494.18|1513.36|1495.56|1511.98|1494.18|12
1651503650000|2022-05-02 15:00:50|1511.94|1494.14|1512.31|1494.51|1512.32|1494.52|1511.65|1493.85|12
1651503660000|2022-05-02 15:01:00|1512.3|1494.5|1513.47|1495.67|1513.5|1495.7|1512.3|1494.5|15
1651503670000|2022-05-02 15:01:10|1513.4|1495.6|1512.5|1494.7|1513.4|1495.6|1512.32|1494.52|17
1651503680000|2022-05-02 15:01:20|1512.41|1494.61|1512.34|1494.54|1512.44|1494.64|1512.2|1494.4|12
1651503690000|2022-05-02 15:01:30|1512.26|1494.46|1511.5|1493.7|1512.26|1494.46|1511.5|1493.7|9
1651503700000|2022-05-02 15:01:40|1511.9|1494.1|1512.4|1494.6|1512.4|1494.6|1511.9|1494.1|4
1651503710000|2022-05-02 15:01:50|1511.98|1494.18|1512.4|1494.6|1512.4|1494.6|1511.98|1494.18|2
1651503720000|2022-05-02 15:02:00|1512|1494.2|1512.33|1494.53|1512.58|1494.78|1512|1494.2|11
1651503730000|2022-05-02 15:02:10|1512.37|1494.57|1511.85|1494.05|1512.4|1494.6|1511.65|1493.85|12
1651503740000|2022-05-02 15:02:20|1511.87|1494.07|1513.27|1495.47|1513.35|1495.55|1511.8|1494|26
1651503750000|2022-05-02 15:02:30|1513.25|1495.45|1512.3|1494.5|1513.25|1495.45|1512.29|1494.49|20
1651503760000|2022-05-02 15:02:40|1512.35|1494.55|1511.8|1494|1512.35|1494.55|1511.7|1493.9|12
1651503770000|2022-05-02 15:02:50|1511.71|1493.91|1511.8|1494|1511.8|1494|1511.71|1493.91|4
1651503780000|2022-05-02 15:03:00|1511.7|1493.9|1511.42|1493.62|1511.7|1493.9|1510.67|1492.87|18
1651503790000|2022-05-02 15:03:10|1511.43|1493.63|1511.34|1493.54|1511.59|1493.79|1511.26|1493.46|22
1651503800000|2022-05-02 15:03:20|1511.38|1493.58|1509.6|1491.8|1511.38|1493.58|1509.55|1491.75|27
1651503810000|2022-05-02 15:03:30|1509.59|1491.79|1509.6|1491.8|1509.68|1491.88|1509.48|1491.68|12
1651503820000|2022-05-02 15:03:40|1509.59|1491.79|1509.6|1491.8|1509.72|1491.92|1509.52|1491.72|16
1651503830000|2022-05-02 15:03:50|1509.59|1491.79|1508.4|1490.6|1509.63|1491.83|1508.4|1490.6|18
1651503840000|2022-05-02 15:04:00|1508.52|1490.72|1507.65|1489.85|1508.75|1490.95|1507.48|1489.68|23
1651503850000|2022-05-02 15:04:10|1507.7|1489.9|1507.65|1489.85|1507.8|1490|1507.6|1489.8|14
1651503860000|2022-05-02 15:04:20|1507.45|1489.65|1506.85|1489.05|1507.45|1489.65|1506.85|1489.05|9
1651503870000|2022-05-02 15:04:30|1506.77|1488.97|1506.57|1488.77|1506.77|1488.97|1506.3|1488.5|11
1651503880000|2022-05-02 15:04:40|1506.56|1488.76|1507.28|1489.48|1507.31|1489.51|1506.56|1488.76|22
1651503890000|2022-05-02 15:04:50|1507.26|1489.46|1506.97|1489.17|1507.33|1489.53|1506.97|1489.17|12
1651503900000|2022-05-02 15:05:00|1507.25|1489.45|1506.51|1488.71|1507.31|1489.51|1506.51|1488.71|13
1651503910000|2022-05-02 15:05:10|1506.73|1488.93|1506.38|1488.58|1506.73|1488.93|1506.34|1488.54|11
1651503920000|2022-05-02 15:05:20|1506.48|1488.68|1507.77|1489.97|1507.77|1489.97|1506.45|1488.65|28
1651503930000|2022-05-02 15:05:30|1508.04|1490.24|1507.68|1489.88|1508.31|1490.51|1507.68|1489.88|19
1651503940000|2022-05-02 15:05:40|1507.71|1489.91|1508.74|1490.94|1508.85|1491.05|1507.71|1489.91|17
1651503950000|2022-05-02 15:05:50|1508.76|1490.96|1508.8|1491|1508.95|1491.15|1508.71|1490.91|16
1651503960000|2022-05-02 15:06:00|1508.59|1490.79|1509.72|1491.92|1510.13|1492.33|1508.35|1490.55|20
1651503970000|2022-05-02 15:06:10|1509.78|1491.98|1511.19|1493.39|1511.22|1493.42|1509.78|1491.98|24
1651503980000|2022-05-02 15:06:20|1511.25|1493.45|1510.55|1492.75|1511.68|1493.88|1510.49|1492.69|19
1651503990000|2022-05-02 15:06:30|1510.56|1492.76|1512.4|1494.6|1512.4|1494.6|1510.41|1492.61|20
1651504000000|2022-05-02 15:06:40|1512.42|1494.62|1511.64|1493.84|1512.57|1494.77|1511.62|1493.82|11
1651504010000|2022-05-02 15:06:50|1511.68|1493.88|1511.45|1493.65|1511.68|1493.88|1511.3|1493.5|17
1651504020000|2022-05-02 15:07:00|1511.47|1493.67|1512.4|1494.6|1512.4|1494.6|1511.47|1493.67|11
1651504030000|2022-05-02 15:07:10|1512.31|1494.51|1512.21|1494.41|1512.4|1494.6|1512.21|1494.41|8
1651504040000|2022-05-02 15:07:20|1512.2|1494.4|1511.8|1494|1512.26|1494.46|1511.8|1494|11
1651504050000|2022-05-02 15:07:30|1512.05|1494.25|1511.74|1493.94|1512.06|1494.26|1511.74|1493.94|7
1651504060000|2022-05-02 15:07:40|1511.8|1494|1511.36|1493.56|1511.8|1494|1511.3|1493.5|15
1651504070000|2022-05-02 15:07:50|1511.33|1493.53|1511.33|1493.53|1511.65|1493.85|1511.27|1493.47|18
1651504080000|2022-05-02 15:08:00|1511.32|1493.52|1511.13|1493.33|1511.39|1493.59|1510.94|1493.14|19
1651504090000|2022-05-02 15:08:10|1511.2|1493.4|1511.3|1493.5|1511.37|1493.57|1511.2|1493.4|19
1651504100000|2022-05-02 15:08:20|1511.29|1493.49|1510.66|1492.86|1511.29|1493.49|1510.66|1492.86|11
1651504110000|2022-05-02 15:08:30|1510.58|1492.78|1510.4|1492.6|1510.58|1492.78|1510.37|1492.57|7
1651504120000|2022-05-02 15:08:40|1510.39|1492.59|1511.32|1493.52|1511.34|1493.54|1510.38|1492.58|15
1651504130000|2022-05-02 15:08:50|1511.33|1493.53|1511.26|1493.46|1511.35|1493.55|1510.87|1493.07|12
1651504140000|2022-05-02 15:09:00|1511.17|1493.37|1511.52|1493.72|1511.52|1493.72|1510.99|1493.19|19
1651504150000|2022-05-02 15:09:10|1511.51|1493.71|1511.24|1493.44|1511.51|1493.71|1511.17|1493.37|16
1651504160000|2022-05-02 15:09:20|1511.23|1493.43|1511.4|1493.6|1511.4|1493.6|1511.23|1493.43|11
1651504170000|2022-05-02 15:09:30|1511.42|1493.62|1511.46|1493.66|1511.46|1493.66|1511.32|1493.52|4
1651504180000|2022-05-02 15:09:40|1511.48|1493.68|1511.53|1493.73|1512.12|1494.32|1511.48|1493.68|18
1651504190000|2022-05-02 15:09:50|1511.52|1493.72|1511.6|1493.8|1511.6|1493.8|1511.52|1493.72|8
1651504200000|2022-05-02 15:10:00|1511.48|1493.68|1512.22|1494.42|1512.45|1494.65|1511.48|1493.68|19
1651504210000|2022-05-02 15:10:10|1512.29|1494.49|1512.3|1494.5|1512.31|1494.51|1512.05|1494.25|11
1651504220000|2022-05-02 15:10:20|1512.37|1494.57|1512.29|1494.49|1512.39|1494.59|1512.13|1494.33|18
1651504230000|2022-05-02 15:10:30|1512.27|1494.47|1511.8|1494|1512.31|1494.51|1511.8|1494|9
1651504240000|2022-05-02 15:10:40|1511.67|1493.87|1512|1494.2|1512.26|1494.46|1511.54|1493.74|18
1651504250000|2022-05-02 15:10:50|1511.95|1494.15|1512.27|1494.47|1512.29|1494.49|1511.95|1494.15|10
1651504260000|2022-05-02 15:11:00|1512.29|1494.49|1512.25|1494.45|1512.31|1494.51|1512.18|1494.38|18
1651504270000|2022-05-02 15:11:10|1512.31|1494.51|1512.25|1494.45|1512.37|1494.57|1511.87|1494.07|23
1651504280000|2022-05-02 15:11:20|1512.37|1494.57|1512.24|1494.44|1512.37|1494.57|1512.17|1494.37|9
1651504290000|2022-05-02 15:11:30|1512.21|1494.41|1512.22|1494.42|1512.23|1494.43|1512.2|1494.4|5
1651504300000|2022-05-02 15:11:40|1512.24|1494.44|1512.24|1494.44|1512.24|1494.44|1512.09|1494.29|8
1651504310000|2022-05-02 15:11:50|1512.19|1494.39|1514.07|1496.27|1514.08|1496.28|1512.19|1494.39|20
1651504320000|2022-05-02 15:12:00|1514.04|1496.24|1514.4|1496.6|1514.84|1497.04|1513.69|1495.89|11
1651504330000|2022-05-02 15:12:10|1514.31|1496.51|1514.65|1496.85|1514.65|1496.85|1514.19|1496.39|6
1651504340000|2022-05-02 15:12:20|1514.9|1497.1|1514.65|1496.85|1514.9|1497.1|1514.65|1496.85|4
1651504350000|2022-05-02 15:12:30|1514.53|1496.73|1515.9|1498.1|1515.9|1498.1|1514.53|1496.73|10
1651504360000|2022-05-02 15:12:40|1515.69|1497.89|1516.82|1499.02|1517.02|1499.22|1515.58|1497.78|9
1651504370000|2022-05-02 15:12:50|1516.98|1499.18|1516.7|1498.9|1517.34|1499.54|1516.4|1498.6|24
1651504380000|2022-05-02 15:13:00|1516.42|1498.62|1516.37|1498.57|1516.48|1498.68|1516.24|1498.44|15
1651504390000|2022-05-02 15:13:10|1516.4|1498.6|1518.57|1500.77|1518.57|1500.77|1516.35|1498.55|13
1651504400000|2022-05-02 15:13:20|1518.52|1500.72|1518.52|1500.72|1518.88|1501.08|1518.52|1500.72|9
1651504410000|2022-05-02 15:13:30|1518.38|1500.58|1518.08|1500.28|1518.38|1500.58|1517.71|1499.91|18
1651504420000|2022-05-02 15:13:40|1518.04|1500.24|1516.33|1498.53|1518.04|1500.24|1515.94|1498.14|16
1651504430000|2022-05-02 15:13:50|1515.99|1498.19|1516.26|1498.46|1516.37|1498.57|1515.9|1498.1|8
1651504440000|2022-05-02 15:14:00|1516.33|1498.53|1516.2|1498.4|1516.34|1498.54|1515.77|1497.97|13
1651504450000|2022-05-02 15:14:10|1516.23|1498.43|1516.33|1498.53|1516.4|1498.6|1516.18|1498.38|18
1651504460000|2022-05-02 15:14:20|1516.34|1498.54|1515.89|1498.09|1516.4|1498.6|1515.89|1498.09|14
1651504470000|2022-05-02 15:14:30|1516.37|1498.57|1516.35|1498.55|1516.37|1498.57|1516.2|1498.4|15
1651504480000|2022-05-02 15:14:40|1516.23|1498.43|1515.8|1498|1516.28|1498.48|1515.53|1497.73|11
1651504490000|2022-05-02 15:14:50|1515.67|1497.87|1517.12|1499.32|1517.12|1499.32|1515.67|1497.87|24
1651504500000|2022-05-02 15:15:00|1517.13|1499.33|1516.44|1498.64|1517.19|1499.39|1515.9|1498.1|27
1651504510000|2022-05-02 15:15:10|1516.3|1498.5|1515.49|1497.69|1516.3|1498.5|1515.49|1497.69|14
1651504520000|2022-05-02 15:15:20|1515.5|1497.7|1516.03|1498.23|1516.35|1498.55|1515.5|1497.7|22
1651504530000|2022-05-02 15:15:30|1516.26|1498.46|1516.65|1498.85|1516.65|1498.85|1516.26|1498.46|8
1651504540000|2022-05-02 15:15:40|1516.5|1498.7|1517.33|1499.53|1517.75|1499.95|1516.5|1498.7|19
1651504550000|2022-05-02 15:15:50|1516.94|1499.14|1515.53|1497.73|1517.39|1499.59|1515.53|1497.73|20
1651504560000|2022-05-02 15:16:00|1515.4|1497.6|1513.23|1495.43|1515.4|1497.6|1513.23|1495.43|27
1651504570000|2022-05-02 15:16:10|1513.3|1495.5|1512.43|1494.63|1513.3|1495.5|1512.38|1494.58|18
1651504580000|2022-05-02 15:16:20|1512.39|1494.59|1512.7|1494.9|1512.8|1495|1512.39|1494.59|10
1651504590000|2022-05-02 15:16:30|1512.53|1494.73|1512.5|1494.7|1512.55|1494.75|1512.5|1494.7|5
1651504600000|2022-05-02 15:16:40|1512.52|1494.72|1511.37|1493.57|1512.55|1494.75|1511.37|1493.57|20
1651504610000|2022-05-02 15:16:50|1511.42|1493.62|1511.39|1493.59|1511.42|1493.62|1510.94|1493.14|5
1651504620000|2022-05-02 15:17:00|1511.29|1493.49|1509.33|1491.53|1511.39|1493.59|1509.33|1491.53|20
1651504630000|2022-05-02 15:17:10|1509.31|1491.51|1508.6|1490.8|1509.33|1491.53|1508.6|1490.8|16
1651504640000|2022-05-02 15:17:20|1508.43|1490.63|1507.89|1490.09|1508.43|1490.63|1507.89|1490.09|10
1651504650000|2022-05-02 15:17:30|1507.7|1489.9|1506.92|1489.12|1507.83|1490.03|1506.25|1488.45|28
1651504660000|2022-05-02 15:17:40|1507.29|1489.49|1506.71|1488.91|1507.33|1489.53|1506.71|1488.91|15
1651504670000|2022-05-02 15:17:50|1506.68|1488.88|1505.5|1487.7|1506.68|1488.88|1505.36|1487.56|18
1651504680000|2022-05-02 15:18:00|1505.64|1487.84|1507.18|1489.38|1507.18|1489.38|1505.64|1487.84|24
1651504690000|2022-05-02 15:18:10|1507.25|1489.45|1506.47|1488.67|1507.28|1489.48|1506.31|1488.51|17
1651504700000|2022-05-02 15:18:20|1506.41|1488.61|1506.41|1488.61|1506.41|1488.61|1506.41|1488.61|1
1651504710000|2022-05-02 15:18:30|1506.17|1488.37|1507.31|1489.51|1507.34|1489.54|1506.17|1488.37|18
1651504720000|2022-05-02 15:18:40|1507.57|1489.77|1507.06|1489.26|1507.6|1489.8|1507.06|1489.26|11
1651504730000|2022-05-02 15:18:50|1507.37|1489.57|1507.23|1489.43|1507.37|1489.57|1507.23|1489.43|16
1651504740000|2022-05-02 15:19:00|1507.17|1489.37|1507.45|1489.65|1507.54|1489.74|1507.08|1489.28|22
1651504750000|2022-05-02 15:19:10|1507.74|1489.94|1507.25|1489.45|1508.24|1490.44|1507.25|1489.45|19
1651504760000|2022-05-02 15:19:20|1507.27|1489.47|1507.23|1489.43|1507.3|1489.5|1507.06|1489.26|19
1651504770000|2022-05-02 15:19:30|1507.3|1489.5|1507.28|1489.48|1507.3|1489.5|1506.77|1488.97|21
1651504780000|2022-05-02 15:19:40|1507.23|1489.43|1506.91|1489.11|1507.31|1489.51|1506.91|1489.11|11
1651504790000|2022-05-02 15:19:50|1506.88|1489.08|1506.21|1488.41|1507.3|1489.5|1506.19|1488.39|28
1651504800000|2022-05-02 15:20:00|1506.28|1488.48|1505.76|1487.96|1506.36|1488.56|1505.55|1487.75|22
1651504810000|2022-05-02 15:20:10|1505.73|1487.93|1506.28|1488.48|1506.31|1488.51|1505.73|1487.93|15
1651504820000|2022-05-02 15:20:20|1506.23|1488.43|1505.34|1487.54|1506.23|1488.43|1505.15|1487.35|14
1651504830000|2022-05-02 15:20:30|1505.41|1487.61|1505.4|1487.6|1505.48|1487.68|1505.33|1487.53|10
1651504840000|2022-05-02 15:20:40|1505.34|1487.54|1505.38|1487.58|1505.45|1487.65|1505.34|1487.54|13
1651504850000|2022-05-02 15:20:50|1505.36|1487.56|1506.25|1488.45|1506.25|1488.45|1505.32|1487.52|18
1651504860000|2022-05-02 15:21:00|1506.2|1488.4|1505.9|1488.1|1506.7|1488.9|1505.9|1488.1|17
1651504870000|2022-05-02 15:21:10|1505.7|1487.9|1505.13|1487.33|1505.7|1487.9|1504.85|1487.05|21
1651504880000|2022-05-02 15:21:20|1505.4|1487.6|1505.31|1487.51|1505.41|1487.61|1504.72|1486.92|25
1651504890000|2022-05-02 15:21:30|1505.37|1487.57|1506.16|1488.36|1506.23|1488.43|1505.37|1487.57|12
1651504900000|2022-05-02 15:21:40|1506.27|1488.47|1506.27|1488.47|1506.27|1488.47|1505.6|1487.8|12
1651504910000|2022-05-02 15:21:50|1506.02|1488.22|1506.06|1488.26|1506.25|1488.45|1505.6|1487.8|14
1651504920000|2022-05-02 15:22:00|1506.27|1488.47|1506.11|1488.31|1506.45|1488.65|1506.11|1488.31|9
1651504930000|2022-05-02 15:22:10|1506.1|1488.3|1505.48|1487.68|1506.1|1488.3|1505.48|1487.68|4
1651504940000|2022-05-02 15:22:20|1505.44|1487.64|1506.3|1488.5|1506.3|1488.5|1505.25|1487.45|13
1651504950000|2022-05-02 15:22:30|1506.23|1488.43|1505.4|1487.6|1506.3|1488.5|1505.4|1487.6|12
1651504960000|2022-05-02 15:22:40|1505.36|1487.56|1505.39|1487.59|1505.65|1487.85|1505.36|1487.56|7
1651504970000|2022-05-02 15:22:50|1505.38|1487.58|1506.16|1488.36|1506.16|1488.36|1505.38|1487.58|10
1651504980000|2022-05-02 15:23:00|1506.15|1488.35|1505.85|1488.05|1506.3|1488.5|1505.85|1488.05|13
1651504990000|2022-05-02 15:23:10|1505.8|1488|1505.38|1487.58|1505.8|1488|1504.95|1487.15|10
1651505000000|2022-05-02 15:23:20|1505.4|1487.6|1502.8|1485|1505.4|1487.6|1502.53|1484.73|18
1651505010000|2022-05-02 15:23:30|1502.66|1484.86|1503.42|1485.62|1503.73|1485.93|1502.6|1484.8|23
1651505020000|2022-05-02 15:23:40|1503.56|1485.76|1503.5|1485.7|1503.56|1485.76|1503.42|1485.62|7
1651505030000|2022-05-02 15:23:50|1503.49|1485.69|1503.69|1485.89|1503.69|1485.89|1503.44|1485.64|14
1651505040000|2022-05-02 15:24:00|1503.7|1485.9|1503.4|1485.6|1503.73|1485.93|1503.4|1485.6|4
1651505050000|2022-05-02 15:24:10|1503.36|1485.56|1502.67|1484.87|1503.45|1485.65|1502.67|1484.87|10
1651505060000|2022-05-02 15:24:20|1502.6|1484.8|1501.86|1484.06|1502.64|1484.84|1501.86|1484.06|9
1651505070000|2022-05-02 15:24:30|1501.8|1484|1502.23|1484.43|1502.23|1484.43|1501.7|1483.9|9
1651505080000|2022-05-02 15:24:40|1502.24|1484.44|1502.34|1484.54|1502.38|1484.58|1502.24|1484.44|17
1651505090000|2022-05-02 15:24:50|1502.35|1484.55|1502.72|1484.92|1502.78|1484.98|1502.34|1484.54|22
1651505100000|2022-05-02 15:25:00|1502.84|1485.04|1502.65|1484.85|1503.4|1485.6|1502.63|1484.83|13
1651505110000|2022-05-02 15:25:10|1502.62|1484.82|1500.22|1482.42|1502.62|1484.82|1500.22|1482.42|14
1651505120000|2022-05-02 15:25:20|1500.04|1482.24|1498.61|1480.81|1500.04|1482.24|1498.55|1480.75|22
1651505130000|2022-05-02 15:25:30|1498.55|1480.75|1500.31|1482.51|1500.4|1482.6|1498.55|1480.75|25
1651505140000|2022-05-02 15:25:40|1500.33|1482.53|1499.42|1481.62|1500.33|1482.53|1499.29|1481.49|24
1651505150000|2022-05-02 15:25:50|1499.37|1481.57|1503.2|1485.4|1503.2|1485.4|1499.37|1481.57|29
1651505160000|2022-05-02 15:26:00|1503.24|1485.44|1503.4|1485.6|1503.43|1485.63|1503.24|1485.44|14
1651505170000|2022-05-02 15:26:10|1503.29|1485.49|1502.6|1484.8|1503.29|1485.49|1502.6|1484.8|5
1651505180000|2022-05-02 15:26:20|1501.87|1484.07|1501.54|1483.74|1501.87|1484.07|1501.49|1483.69|12
1651505190000|2022-05-02 15:26:30|1501.56|1483.76|1500.37|1482.57|1501.56|1483.76|1500.26|1482.46|14
1651505200000|2022-05-02 15:26:40|1500.4|1482.6|1500.18|1482.38|1500.4|1482.6|1499.6|1481.8|18
1651505210000|2022-05-02 15:26:50|1500.19|1482.39|1500.36|1482.56|1500.39|1482.59|1500.19|1482.39|13
1651505220000|2022-05-02 15:27:00|1500.41|1482.61|1499.55|1481.75|1500.55|1482.75|1499.55|1481.75|13
1651505230000|2022-05-02 15:27:10|1499.53|1481.73|1498.26|1480.46|1499.53|1481.73|1497.75|1479.95|29
1651505240000|2022-05-02 15:27:20|1498.27|1480.47|1497.35|1479.55|1498.27|1480.47|1497.06|1479.26|17
1651505250000|2022-05-02 15:27:30|1497.37|1479.57|1498.39|1480.59|1498.56|1480.76|1496.5|1478.7|25
1651505260000|2022-05-02 15:27:40|1498.4|1480.6|1498.38|1480.58|1498.58|1480.78|1498.27|1480.47|17
1651505270000|2022-05-02 15:27:50|1498.84|1481.04|1498.32|1480.52|1498.86|1481.06|1498.28|1480.48|6
1651505280000|2022-05-02 15:28:00|1498.38|1480.58|1498.33|1480.53|1498.38|1480.58|1498.03|1480.23|12
1651505290000|2022-05-02 15:28:10|1498.36|1480.56|1499.21|1481.41|1499.33|1481.53|1498.26|1480.46|21
1651505300000|2022-05-02 15:28:20|1499.31|1481.51|1499.03|1481.23|1499.33|1481.53|1499.03|1481.23|8
1651505310000|2022-05-02 15:28:30|1499.05|1481.25|1498.6|1480.8|1499.4|1481.6|1498.46|1480.66|21
1651505320000|2022-05-02 15:28:40|1498.9|1481.1|1500.34|1482.54|1500.34|1482.54|1498.67|1480.87|17
1651505330000|2022-05-02 15:28:50|1500.3|1482.5|1499.8|1482|1500.4|1482.6|1499.8|1482|13
1651505340000|2022-05-02 15:29:00|1499.51|1481.71|1499.38|1481.58|1499.54|1481.74|1499.04|1481.24|17
1651505350000|2022-05-02 15:29:10|1499.4|1481.6|1498.65|1480.85|1499.4|1481.6|1498.65|1480.85|8
1651505360000|2022-05-02 15:29:20|1498.46|1480.66|1498.95|1481.15|1499.13|1481.33|1498.21|1480.41|15
1651505370000|2022-05-02 15:29:30|1498.88|1481.08|1499.34|1481.54|1499.37|1481.57|1498.67|1480.87|20
1651505380000|2022-05-02 15:29:40|1499.38|1481.58|1500.03|1482.23|1500.16|1482.36|1499.37|1481.57|19
1651505390000|2022-05-02 15:29:50|1500.05|1482.25|1500.4|1482.6|1500.4|1482.6|1500.04|1482.24|9
1651505400000|2022-05-02 15:30:00|1500.35|1482.55|1500.63|1482.83|1500.9|1483.1|1500.23|1482.43|15
1651505410000|2022-05-02 15:30:10|1500.93|1483.13|1501.28|1483.48|1501.4|1483.6|1500.93|1483.13|12
1651505420000|2022-05-02 15:30:20|1501.33|1483.53|1501.29|1483.49|1501.4|1483.6|1500.67|1482.87|19
1651505430000|2022-05-02 15:30:30|1501.31|1483.51|1499.52|1481.72|1501.31|1483.51|1499.49|1481.69|19
1651505440000|2022-05-02 15:30:40|1499.43|1481.63|1499.15|1481.35|1499.43|1481.63|1498.38|1480.58|20
1651505450000|2022-05-02 15:30:50|1499.02|1481.22|1499.22|1481.42|1499.28|1481.48|1498.91|1481.11|12
1651505460000|2022-05-02 15:31:00|1499.21|1481.41|1498.76|1480.96|1499.4|1481.6|1498.76|1480.96|17
1651505470000|2022-05-02 15:31:10|1499.27|1481.47|1499.08|1481.28|1499.4|1481.6|1499.08|1481.28|12
1651505480000|2022-05-02 15:31:20|1498.41|1480.61|1497.82|1480.02|1498.46|1480.66|1497.7|1479.9|15
1651505490000|2022-05-02 15:31:30|1497.84|1480.04|1498.24|1480.44|1498.34|1480.54|1497.84|1480.04|20
1651505500000|2022-05-02 15:31:40|1498.4|1480.6|1499.26|1481.46|1499.29|1481.49|1498.15|1480.35|20
1651505510000|2022-05-02 15:31:50|1499.12|1481.32|1498.75|1480.95|1499.43|1481.63|1498.75|1480.95|13
1651505520000|2022-05-02 15:32:00|1499.17|1481.37|1498.37|1480.57|1499.31|1481.51|1498.33|1480.53|14
1651505530000|2022-05-02 15:32:10|1498.44|1480.64|1498.69|1480.89|1498.69|1480.89|1498.44|1480.64|7
1651505540000|2022-05-02 15:32:20|1498.5|1480.7|1499.17|1481.37|1499.17|1481.37|1498.44|1480.64|14
1651505550000|2022-05-02 15:32:30|1499.22|1481.42|1499.28|1481.48|1499.4|1481.6|1498.72|1480.92|10
1651505560000|2022-05-02 15:32:40|1499.19|1481.39|1499.23|1481.43|1499.32|1481.52|1498.75|1480.95|18
1651505570000|2022-05-02 15:32:50|1499.32|1481.52|1500.04|1482.24|1500.12|1482.32|1499.32|1481.52|6
1651505580000|2022-05-02 15:33:00|1499.95|1482.15|1500.4|1482.6|1500.4|1482.6|1499.38|1481.58|5
1651505590000|2022-05-02 15:33:10|1500.37|1482.57|1501.4|1483.6|1501.4|1483.6|1500.37|1482.57|8
1651505600000|2022-05-02 15:33:20|1501.19|1483.39|1502.15|1484.35|1502.4|1484.6|1500.9|1483.1|15
1651505610000|2022-05-02 15:33:30|1502.27|1484.47|1502.4|1484.6|1502.42|1484.62|1502.14|1484.34|10
1651505620000|2022-05-02 15:33:40|1502.36|1484.56|1503.4|1485.6|1503.4|1485.6|1502.36|1484.56|6
1651505630000|2022-05-02 15:33:50|1503.15|1485.35|1503.4|1485.6|1503.45|1485.65|1502.95|1485.15|6
1651505640000|2022-05-02 15:34:00|1503.46|1485.66|1506.4|1488.6|1506.4|1488.6|1503.46|1485.66|17
1651505650000|2022-05-02 15:34:10|1506.09|1488.29|1504.44|1486.64|1506.09|1488.29|1504.44|1486.64|19
1651505660000|2022-05-02 15:34:20|1504.41|1486.61|1502.21|1484.41|1504.43|1486.63|1502.21|1484.41|20
1651505670000|2022-05-02 15:34:30|1502.18|1484.38|1501.36|1483.56|1502.18|1484.38|1500.38|1482.58|29
1651505680000|2022-05-02 15:34:40|1501.4|1483.6|1502.02|1484.22|1502.04|1484.24|1501.34|1483.54|25
1651505690000|2022-05-02 15:34:50|1502.01|1484.21|1502.39|1484.59|1502.44|1484.64|1501.63|1483.83|25
1651505700000|2022-05-02 15:35:00|1502.48|1484.68|1502.47|1484.67|1503.43|1485.63|1502.4|1484.6|19
1651505710000|2022-05-02 15:35:10|1502.45|1484.65|1502.62|1484.82|1502.7|1484.9|1502.28|1484.48|17
1651505720000|2022-05-02 15:35:20|1502.6|1484.8|1502.4|1484.6|1502.75|1484.95|1501.79|1483.99|11
1651505730000|2022-05-02 15:35:30|1502.29|1484.49|1502.4|1484.6|1502.4|1484.6|1502.03|1484.23|8
1651505740000|2022-05-02 15:35:40|1502.35|1484.55|1501.7|1483.9|1502.35|1484.55|1501.46|1483.66|11
1651505750000|2022-05-02 15:35:50|1501.41|1483.61|1501.38|1483.58|1501.5|1483.7|1501.34|1483.54|9
1651505760000|2022-05-02 15:36:00|1501.35|1483.55|1503.33|1485.53|1503.33|1485.53|1501.35|1483.55|25
1651505770000|2022-05-02 15:36:10|1503.4|1485.6|1504.4|1486.6|1504.4|1486.6|1503.4|1485.6|7
1651505780000|2022-05-02 15:36:20|1504.44|1486.64|1504.43|1486.63|1504.44|1486.64|1503.7|1485.9|19
1651505790000|2022-05-02 15:36:30|1504.4|1486.6|1505.15|1487.35|1505.31|1487.51|1504.4|1486.6|13
1651505800000|2022-05-02 15:36:40|1505.25|1487.45|1505.4|1487.6|1505.4|1487.6|1504.96|1487.16|8
1651505810000|2022-05-02 15:36:50|1505.32|1487.52|1505.4|1487.6|1505.4|1487.6|1505.2|1487.4|10
1651505820000|2022-05-02 15:37:00|1505.29|1487.49|1505.4|1487.6|1505.4|1487.6|1505.29|1487.49|2
1651505830000|2022-05-02 15:37:10|1505.29|1487.49|1505.4|1487.6|1505.4|1487.6|1504.89|1487.09|8
1651505840000|2022-05-02 15:37:20|1505.36|1487.56|1505.36|1487.56|1505.36|1487.56|1505.36|1487.56|1
1651505850000|2022-05-02 15:37:30|1505.4|1487.6|1505.3|1487.5|1505.4|1487.6|1504.84|1487.04|10
1651505860000|2022-05-02 15:37:40|1505.36|1487.56|1506.4|1488.6|1506.4|1488.6|1505.3|1487.5|10
1651505870000|2022-05-02 15:37:50|1506.37|1488.57|1506.4|1488.6|1506.4|1488.6|1506.37|1488.57|2
1651505880000|2022-05-02 15:38:00|1506.37|1488.57|1506.2|1488.4|1506.4|1488.6|1506.17|1488.37|7
1651505890000|2022-05-02 15:38:10|1506.19|1488.39|1506.03|1488.23|1506.33|1488.53|1505.59|1487.79|24
1651505900000|2022-05-02 15:38:20|1505.86|1488.06|1504.75|1486.95|1505.86|1488.06|1504.75|1486.95|9
1651505910000|2022-05-02 15:38:30|1504.65|1486.85|1503.41|1485.61|1504.65|1486.85|1503.18|1485.38|16
1651505920000|2022-05-02 15:38:40|1503.4|1485.6|1502.6|1484.8|1503.43|1485.63|1502.58|1484.78|10
1651505930000|2022-05-02 15:38:50|1502.48|1484.68|1502.41|1484.61|1502.6|1484.8|1502.34|1484.54|9
1651505940000|2022-05-02 15:39:00|1502.35|1484.55|1500.59|1482.79|1502.35|1484.55|1500.59|1482.79|19
1651505950000|2022-05-02 15:39:10|1500.61|1482.81|1498.36|1480.56|1500.61|1482.81|1498.04|1480.24|28
1651505960000|2022-05-02 15:39:20|1498.37|1480.57|1497.55|1479.75|1498.4|1480.6|1497.5|1479.7|12
1651505970000|2022-05-02 15:39:30|1497.43|1479.63|1497.43|1479.63|1497.55|1479.75|1497.39|1479.59|5
1651505980000|2022-05-02 15:39:40|1497.55|1479.75|1499.39|1481.59|1499.6|1481.8|1497.55|1479.75|25
1651505990000|2022-05-02 15:39:50|1499.31|1481.51|1498.27|1480.47|1499.35|1481.55|1497.82|1480.02|18
1651506000000|2022-05-02 15:40:00|1498.17|1480.37|1497.4|1479.6|1498.17|1480.37|1497.4|1479.6|11
1651506010000|2022-05-02 15:40:10|1497.44|1479.64|1497.4|1479.6|1497.45|1479.65|1497.36|1479.56|14
1651506020000|2022-05-02 15:40:20|1497.38|1479.58|1497.38|1479.58|1497.4|1479.6|1497.36|1479.56|5
1651506030000|2022-05-02 15:40:30|1497.4|1479.6|1496.84|1479.04|1497.4|1479.6|1496.84|1479.04|7
1651506040000|2022-05-02 15:40:40|1497.02|1479.22|1497.33|1479.53|1497.35|1479.55|1496.98|1479.18|12
1651506050000|2022-05-02 15:40:50|1497.35|1479.55|1498.4|1480.6|1498.4|1480.6|1497.35|1479.55|12
1651506060000|2022-05-02 15:41:00|1498.46|1480.66|1497.75|1479.95|1498.46|1480.66|1497.75|1479.95|11
1651506070000|2022-05-02 15:41:10|1497.74|1479.94|1497.6|1479.8|1498.4|1480.6|1497.58|1479.78|14
1651506090000|2022-05-02 15:41:30|1497.4|1479.6|1497.37|1479.57|1497.4|1479.6|1496.52|1478.72|14
1651506100000|2022-05-02 15:41:40|1497.17|1479.37|1497.4|1479.6|1497.4|1479.6|1496.4|1478.6|16
1651506110000|2022-05-02 15:41:50|1497.39|1479.59|1497.35|1479.55|1497.4|1479.6|1497.26|1479.46|9
1651506120000|2022-05-02 15:42:00|1497.32|1479.52|1496.8|1479|1497.32|1479.52|1496.48|1478.68|13
1651506130000|2022-05-02 15:42:10|1496.75|1478.95|1495.54|1477.74|1496.75|1478.95|1495.31|1477.51|21
1651506140000|2022-05-02 15:42:20|1495.35|1477.55|1494.41|1476.61|1495.35|1477.55|1493.83|1476.03|29
1651506150000|2022-05-02 15:42:30|1494.33|1476.53|1495.24|1477.44|1495.24|1477.44|1494.2|1476.4|15
1651506160000|2022-05-02 15:42:40|1495.25|1477.45|1495.4|1477.6|1496.4|1478.6|1495.25|1477.45|23
1651506170000|2022-05-02 15:42:50|1495.38|1477.58|1494.65|1476.85|1495.38|1477.58|1494.65|1476.85|5
1651506180000|2022-05-02 15:43:00|1494.68|1476.88|1494.57|1476.77|1494.68|1476.88|1494.54|1476.74|5
1651506190000|2022-05-02 15:43:10|1494.56|1476.76|1495.4|1477.6|1495.4|1477.6|1494.56|1476.76|10
1651506200000|2022-05-02 15:43:20|1495.85|1478.05|1495.65|1477.85|1496.37|1478.57|1495.34|1477.54|18
1651506210000|2022-05-02 15:43:30|1495.41|1477.61|1495.15|1477.35|1495.45|1477.65|1495.15|1477.35|11
1651506220000|2022-05-02 15:43:40|1495.17|1477.37|1494.62|1476.82|1495.19|1477.39|1494.13|1476.33|20
1651506230000|2022-05-02 15:43:50|1494.47|1476.67|1499.14|1481.34|1499.37|1481.57|1494.47|1476.67|31
1651506240000|2022-05-02 15:44:00|1498.68|1480.88|1497.79|1479.99|1498.74|1480.94|1497.7|1479.9|20
1651506250000|2022-05-02 15:44:10|1497.65|1479.85|1497.59|1479.79|1497.67|1479.87|1497.45|1479.65|13
1651506260000|2022-05-02 15:44:20|1497.58|1479.78|1498.29|1480.49|1498.29|1480.49|1497.34|1479.54|17
1651506270000|2022-05-02 15:44:30|1498.3|1480.5|1498.37|1480.57|1498.37|1480.57|1497.82|1480.02|22
1651506280000|2022-05-02 15:44:40|1498.36|1480.56|1498.39|1480.59|1498.4|1480.6|1498.17|1480.37|14
1651506290000|2022-05-02 15:44:50|1498.38|1480.58|1497.24|1479.44|1498.42|1480.62|1496.91|1479.11|21
1651506300000|2022-05-02 15:45:00|1497.31|1479.51|1497.24|1479.44|1497.42|1479.62|1496.94|1479.14|19
1651506310000|2022-05-02 15:45:10|1497.33|1479.53|1497.38|1479.58|1497.41|1479.61|1497.24|1479.44|16
1651506320000|2022-05-02 15:45:20|1497.37|1479.57|1497.43|1479.63|1497.45|1479.65|1497.36|1479.56|14
1651506330000|2022-05-02 15:45:30|1497.45|1479.65|1497.43|1479.63|1497.45|1479.65|1497.42|1479.62|8
1651506340000|2022-05-02 15:45:40|1497.44|1479.64|1497.45|1479.65|1497.46|1479.66|1497.44|1479.64|7
1651506350000|2022-05-02 15:45:50|1497.44|1479.64|1497.38|1479.58|1497.7|1479.9|1497.31|1479.51|8
1651506360000|2022-05-02 15:46:00|1497.37|1479.57|1497.39|1479.59|1497.41|1479.61|1497.04|1479.24|12
1651506370000|2022-05-02 15:46:10|1497.6|1479.8|1498.25|1480.45|1498.25|1480.45|1497.6|1479.8|12
1651506380000|2022-05-02 15:46:20|1498.19|1480.39|1498.05|1480.25|1498.19|1480.39|1498.05|1480.25|9
1651506390000|2022-05-02 15:46:30|1498.16|1480.36|1498.1|1480.3|1498.16|1480.36|1497.98|1480.18|14
1651506400000|2022-05-02 15:46:40|1498.15|1480.35|1498.15|1480.35|1498.16|1480.36|1498.1|1480.3|6
1651506410000|2022-05-02 15:46:50|1498.16|1480.36|1498.97|1481.17|1498.99|1481.19|1498.16|1480.36|10
1651506420000|2022-05-02 15:47:00|1498.76|1480.96|1499.84|1482.04|1499.84|1482.04|1498.68|1480.88|10
1651506430000|2022-05-02 15:47:10|1499.68|1481.88|1500.32|1482.52|1501.09|1483.29|1499.68|1481.88|18
1651506440000|2022-05-02 15:47:20|1500.22|1482.42|1499.37|1481.57|1500.22|1482.42|1499.32|1481.52|9
1651506450000|2022-05-02 15:47:30|1499.28|1481.48|1498.4|1480.6|1499.32|1481.52|1498.35|1480.55|12
1651506460000|2022-05-02 15:47:40|1498.38|1480.58|1498.4|1480.6|1498.4|1480.6|1498.38|1480.58|4
1651506470000|2022-05-02 15:47:50|1498.32|1480.52|1498.32|1480.52|1498.32|1480.52|1498.01|1480.21|7
1651506480000|2022-05-02 15:48:00|1498.23|1480.43|1498.16|1480.36|1498.32|1480.52|1497.53|1479.73|25
1651506490000|2022-05-02 15:48:10|1497.99|1480.19|1498.32|1480.52|1498.32|1480.52|1497.8|1480|20
1651506500000|2022-05-02 15:48:20|1498.22|1480.42|1498.29|1480.49|1498.32|1480.52|1497.8|1480|9
1651506510000|2022-05-02 15:48:30|1498.28|1480.48|1498.32|1480.52|1498.4|1480.6|1498.23|1480.43|19
1651506520000|2022-05-02 15:48:40|1498.36|1480.56|1498.4|1480.6|1498.4|1480.6|1498.21|1480.41|9
1651506530000|2022-05-02 15:48:50|1498.39|1480.59|1499.05|1481.25|1499.1|1481.3|1498.39|1480.59|16
1651506540000|2022-05-02 15:49:00|1499.28|1481.48|1499.22|1481.42|1499.35|1481.55|1499.07|1481.27|13
1651506550000|2022-05-02 15:49:10|1499.1|1481.3|1498.47|1480.67|1499.12|1481.32|1498.43|1480.63|14
1651506560000|2022-05-02 15:49:20|1498.5|1480.7|1497.55|1479.75|1498.5|1480.7|1497.55|1479.75|15
1651506570000|2022-05-02 15:49:30|1497.58|1479.78|1497.74|1479.94|1497.74|1479.94|1497.34|1479.54|13
1651506580000|2022-05-02 15:49:40|1497.73|1479.93|1497.8|1480|1497.88|1480.08|1497.71|1479.91|15
1651506590000|2022-05-02 15:49:50|1497.98|1480.18|1498.32|1480.52|1498.33|1480.53|1497.81|1480.01|9
1651506600000|2022-05-02 15:50:00|1498.35|1480.55|1498.7|1480.9|1498.7|1480.9|1498.35|1480.55|2
1651506610000|2022-05-02 15:50:10|1498.62|1480.82|1499.27|1481.47|1499.35|1481.55|1498.62|1480.82|14
1651506620000|2022-05-02 15:50:20|1499.28|1481.48|1499.29|1481.49|1499.45|1481.65|1499.28|1481.48|9
1651506630000|2022-05-02 15:50:30|1499.03|1481.23|1499.96|1482.16|1499.96|1482.16|1499.03|1481.23|12
1651506640000|2022-05-02 15:50:40|1499.95|1482.15|1500.4|1482.6|1500.4|1482.6|1499.95|1482.15|3
1651506650000|2022-05-02 15:50:50|1500.37|1482.57|1500.4|1482.6|1500.4|1482.6|1500.21|1482.41|11
1651506660000|2022-05-02 15:51:00|1500.35|1482.55|1500.22|1482.42|1500.4|1482.6|1499.5|1481.7|18
1651506670000|2022-05-02 15:51:10|1499.96|1482.16|1499.7|1481.9|1500.22|1482.42|1499.7|1481.9|10
1651506680000|2022-05-02 15:51:20|1499.75|1481.95|1499.4|1481.6|1499.75|1481.95|1499.29|1481.49|9
1651506690000|2022-05-02 15:51:30|1499.56|1481.76|1499.89|1482.09|1499.89|1482.09|1499.56|1481.76|3
1651506700000|2022-05-02 15:51:40|1499.93|1482.13|1500.4|1482.6|1500.4|1482.6|1499.93|1482.13|10
1651506710000|2022-05-02 15:51:50|1500.32|1482.52|1499.78|1481.98|1500.32|1482.52|1499.78|1481.98|4
1651506720000|2022-05-02 15:52:00|1499.59|1481.79|1500.39|1482.59|1500.39|1482.59|1499.59|1481.79|12
1651506730000|2022-05-02 15:52:10|1500.36|1482.56|1499.49|1481.69|1500.4|1482.6|1499.49|1481.69|16
1651506740000|2022-05-02 15:52:20|1499.56|1481.76|1500.33|1482.53|1500.33|1482.53|1499.38|1481.58|15
1651506750000|2022-05-02 15:52:30|1500.39|1482.59|1502.15|1484.35|1502.16|1484.36|1500.39|1482.59|16
1651506760000|2022-05-02 15:52:40|1502.12|1484.32|1499.73|1481.93|1502.13|1484.33|1499.73|1481.93|25
1651506770000|2022-05-02 15:52:50|1499.53|1481.73|1499.67|1481.87|1499.7|1481.9|1499.53|1481.73|6
1651506780000|2022-05-02 15:53:00|1499.57|1481.77|1499.27|1481.47|1499.57|1481.77|1499.1|1481.3|24
1651506790000|2022-05-02 15:53:10|1499.24|1481.44|1499.29|1481.49|1499.35|1481.55|1499.22|1481.42|15
1651506800000|2022-05-02 15:53:20|1499.28|1481.48|1498.63|1480.83|1499.4|1481.6|1498.6|1480.8|12
1651506810000|2022-05-02 15:53:30|1498.6|1480.8|1498.32|1480.52|1498.6|1480.8|1498.04|1480.24|23
1651506820000|2022-05-02 15:53:40|1498.21|1480.41|1498.25|1480.45|1498.28|1480.48|1498.2|1480.4|6
1651506830000|2022-05-02 15:53:50|1498.32|1480.52|1499.4|1481.6|1499.4|1481.6|1498.18|1480.38|23
1651506840000|2022-05-02 15:54:00|1498.91|1481.11|1498.5|1480.7|1499.4|1481.6|1498.5|1480.7|15
1651506850000|2022-05-02 15:54:10|1498.47|1480.67|1498.5|1480.7|1498.7|1480.9|1498.4|1480.6|11
1651506860000|2022-05-02 15:54:20|1498.65|1480.85|1499.14|1481.34|1499.29|1481.49|1498.65|1480.85|5
1651506870000|2022-05-02 15:54:30|1499.35|1481.55|1500.22|1482.42|1500.27|1482.47|1499.28|1481.48|19
1651506880000|2022-05-02 15:54:40|1500.23|1482.43|1499.4|1481.6|1500.37|1482.57|1499.4|1481.6|14
1651506890000|2022-05-02 15:54:50|1499.28|1481.48|1499.33|1481.53|1499.4|1481.6|1499.11|1481.31|21
1651506900000|2022-05-02 15:55:00|1499.4|1481.6|1499.39|1481.59|1499.44|1481.64|1499.15|1481.35|19
1651506910000|2022-05-02 15:55:10|1499.36|1481.56|1499.25|1481.45|1499.45|1481.65|1498.81|1481.01|13
1651506920000|2022-05-02 15:55:20|1499.21|1481.41|1498.65|1480.85|1499.25|1481.45|1498.5|1480.7|12
1651506930000|2022-05-02 15:55:30|1498.66|1480.86|1499.24|1481.44|1499.34|1481.54|1498.66|1480.86|12
1651506940000|2022-05-02 15:55:40|1499.23|1481.43|1500.35|1482.55|1500.35|1482.55|1499.19|1481.39|23
1651506950000|2022-05-02 15:55:50|1500.4|1482.6|1501.09|1483.29|1501.19|1483.39|1500.37|1482.57|11
1651506960000|2022-05-02 15:56:00|1500.62|1482.82|1499.35|1481.55|1500.62|1482.82|1499.35|1481.55|16
1651506970000|2022-05-02 15:56:10|1499.48|1481.68|1499.37|1481.57|1499.5|1481.7|1498.53|1480.73|15
1651506980000|2022-05-02 15:56:20|1499.33|1481.53|1498.7|1480.9|1499.39|1481.59|1498.7|1480.9|15
1651506990000|2022-05-02 15:56:30|1498.74|1480.94|1499.37|1481.57|1499.39|1481.59|1498.7|1480.9|13
1651507000000|2022-05-02 15:56:40|1499.39|1481.59|1500.35|1482.55|1500.38|1482.58|1499.37|1481.57|18
1651507010000|2022-05-02 15:56:50|1500.38|1482.58|1500.29|1482.49|1500.38|1482.58|1500.19|1482.39|16
1651507020000|2022-05-02 15:57:00|1500.25|1482.45|1500.75|1482.95|1500.82|1483.02|1500.25|1482.45|9
1651507030000|2022-05-02 15:57:10|1500.7|1482.9|1500.4|1482.6|1500.9|1483.1|1500.24|1482.44|15
1651507040000|2022-05-02 15:57:20|1500.84|1483.04|1501.4|1483.6|1501.4|1483.6|1500.8|1483|8
1651507050000|2022-05-02 15:57:30|1501.2|1483.4|1502.4|1484.6|1502.4|1484.6|1501.2|1483.4|8
1651507060000|2022-05-02 15:57:40|1502.42|1484.62|1502.19|1484.39|1502.63|1484.83|1502.15|1484.35|9
1651507070000|2022-05-02 15:57:50|1502.15|1484.35|1500.9|1483.1|1502.2|1484.4|1500.85|1483.05|22
1651507080000|2022-05-02 15:58:00|1500.75|1482.95|1500.27|1482.47|1500.75|1482.95|1500.25|1482.45|17
1651507090000|2022-05-02 15:58:10|1500.3|1482.5|1500.4|1482.6|1500.4|1482.6|1500.19|1482.39|8
1651507100000|2022-05-02 15:58:20|1500.31|1482.51|1500.52|1482.72|1500.57|1482.77|1500.31|1482.51|10
1651507110000|2022-05-02 15:58:30|1500.53|1482.73|1500.7|1482.9|1500.91|1483.11|1500.38|1482.58|8
1651507120000|2022-05-02 15:58:40|1500.46|1482.66|1500.8|1483|1500.8|1483|1500.45|1482.65|15
1651507130000|2022-05-02 15:58:50|1500.75|1482.95|1500.7|1482.9|1501.09|1483.29|1500.7|1482.9|8
1651507140000|2022-05-02 15:59:00|1500.75|1482.95|1501.09|1483.29|1501.12|1483.32|1500.73|1482.93|6
1651507150000|2022-05-02 15:59:10|1500.9|1483.1|1503.75|1485.95|1503.75|1485.95|1500.75|1482.95|10
1651507160000|2022-05-02 15:59:20|1503.41|1485.61|1502.43|1484.63|1503.44|1485.64|1502.34|1484.54|29
1651507170000|2022-05-02 15:59:30|1502.47|1484.67|1502.5|1484.7|1502.58|1484.78|1502.32|1484.52|12
1651507180000|2022-05-02 15:59:40|1502.54|1484.74|1505.36|1487.56|1505.4|1487.6|1502.54|1484.74|24
1651507190000|2022-05-02 15:59:50|1505.62|1487.82|1505.5|1487.7|1505.65|1487.85|1505.47|1487.67|8
1651507200000|2022-05-02 16:00:00|1505.37|1487.57|1505.6|1487.8|1505.6|1487.8|1505.37|1487.57|6
1651507210000|2022-05-02 16:00:10|1505.55|1487.75|1505.28|1487.48|1505.55|1487.75|1505.11|1487.31|19
1651507220000|2022-05-02 16:00:20|1505.23|1487.43|1505.1|1487.3|1505.23|1487.43|1503.5|1485.7|25
1651507230000|2022-05-02 16:00:30|1505.12|1487.32|1505.47|1487.67|1506.29|1488.49|1505.12|1487.32|17
1651507240000|2022-05-02 16:00:40|1505.55|1487.75|1507.4|1489.6|1507.4|1489.6|1505.55|1487.75|19
1651507250000|2022-05-02 16:00:50|1507.24|1489.44|1506.7|1488.9|1507.24|1489.44|1506.58|1488.78|17
1651507260000|2022-05-02 16:01:00|1506.46|1488.66|1506.23|1488.43|1507.34|1489.54|1506.06|1488.26|23
1651507270000|2022-05-02 16:01:10|1506.22|1488.42|1505.43|1487.63|1506.36|1488.56|1505.43|1487.63|17
1651507280000|2022-05-02 16:01:20|1505.44|1487.64|1505.08|1487.28|1505.45|1487.65|1504.96|1487.16|11
1651507290000|2022-05-02 16:01:30|1504.97|1487.17|1504.34|1486.54|1505.19|1487.39|1504.29|1486.49|17
1651507300000|2022-05-02 16:01:40|1504.31|1486.51|1503.45|1485.65|1504.45|1486.65|1503.41|1485.61|22
1651507310000|2022-05-02 16:01:50|1503.46|1485.66|1503.27|1485.47|1503.46|1485.66|1503.13|1485.33|16
1651507320000|2022-05-02 16:02:00|1503.25|1485.45|1504.4|1486.6|1504.4|1486.6|1502.83|1485.03|17
1651507330000|2022-05-02 16:02:10|1504.15|1486.35|1504.7|1486.9|1504.75|1486.95|1504.15|1486.35|8
1651507340000|2022-05-02 16:02:20|1504.58|1486.78|1503.73|1485.93|1504.65|1486.85|1503.73|1485.93|11
1651507350000|2022-05-02 16:02:30|1503.36|1485.56|1503.29|1485.49|1503.52|1485.72|1502.9|1485.1|9
1651507360000|2022-05-02 16:02:40|1502.91|1485.11|1503.46|1485.66|1503.47|1485.67|1502.91|1485.11|22
1651507370000|2022-05-02 16:02:50|1503.61|1485.81|1503.48|1485.68|1503.8|1486|1503.46|1485.66|10
1651507380000|2022-05-02 16:03:00|1503.5|1485.7|1502.77|1484.97|1503.5|1485.7|1502.7|1484.9|15
1651507390000|2022-05-02 16:03:10|1502.66|1484.86|1502.76|1484.96|1502.78|1484.98|1502.54|1484.74|12
1651507400000|2022-05-02 16:03:20|1503.02|1485.22|1502.75|1484.95|1503.02|1485.22|1502.75|1484.95|6
1651507410000|2022-05-02 16:03:30|1502.64|1484.84|1501.8|1484|1502.74|1484.94|1501.72|1483.92|11
1651507420000|2022-05-02 16:03:40|1501.55|1483.75|1501.7|1483.9|1502.51|1484.71|1501.53|1483.73|19
1651507430000|2022-05-02 16:03:50|1501.47|1483.67|1500.34|1482.54|1501.47|1483.67|1500.33|1482.53|17
1651507440000|2022-05-02 16:04:00|1500.39|1482.59|1498.31|1480.51|1500.39|1482.59|1498.31|1480.51|22
1651507450000|2022-05-02 16:04:10|1498.37|1480.57|1499.3|1481.5|1499.3|1481.5|1498.37|1480.57|19
1651507460000|2022-05-02 16:04:20|1499.35|1481.55|1499.36|1481.56|1499.65|1481.85|1499.26|1481.46|16
1651507470000|2022-05-02 16:04:30|1499.42|1481.62|1501.09|1483.29|1501.4|1483.6|1499.38|1481.58|18
1651507480000|2022-05-02 16:04:40|1501.4|1483.6|1501.55|1483.75|1502.4|1484.6|1501.4|1483.6|23
1651507490000|2022-05-02 16:04:50|1501.46|1483.66|1501.32|1483.52|1501.55|1483.75|1501.18|1483.38|11
1651507500000|2022-05-02 16:05:00|1501.33|1483.53|1501.39|1483.59|1501.4|1483.6|1500.94|1483.14|10
1651507510000|2022-05-02 16:05:10|1501.36|1483.56|1501.32|1483.52|1501.65|1483.85|1500.93|1483.13|13
1651507520000|2022-05-02 16:05:20|1501.27|1483.47|1501.42|1483.62|1501.42|1483.62|1501.24|1483.44|9
1651507530000|2022-05-02 16:05:30|1501.29|1483.49|1501.34|1483.54|1501.43|1483.63|1501.26|1483.46|9
1651507540000|2022-05-02 16:05:40|1501.43|1483.63|1500.65|1482.85|1501.43|1483.63|1500.48|1482.68|21
1651507550000|2022-05-02 16:05:50|1500.49|1482.69|1500.75|1482.95|1500.75|1482.95|1500.47|1482.67|6
1651507560000|2022-05-02 16:06:00|1500.92|1483.12|1501.33|1483.53|1501.33|1483.53|1500.92|1483.12|10
1651507570000|2022-05-02 16:06:10|1501.32|1483.52|1501.39|1483.59|1501.43|1483.63|1501.24|1483.44|15
1651507580000|2022-05-02 16:06:20|1501.31|1483.51|1501.39|1483.59|1501.65|1483.85|1501.03|1483.23|13
1651507590000|2022-05-02 16:06:30|1501.24|1483.44|1501.39|1483.59|1501.39|1483.59|1501.24|1483.44|2
1651507600000|2022-05-02 16:06:40|1501.61|1483.81|1502.34|1484.54|1502.4|1484.6|1501.61|1483.81|18
1651507610000|2022-05-02 16:06:50|1502.29|1484.49|1502.35|1484.55|1502.4|1484.6|1502.29|1484.49|5
1651507620000|2022-05-02 16:07:00|1502.19|1484.39|1502.4|1484.6|1502.4|1484.6|1502.19|1484.39|13
1651507630000|2022-05-02 16:07:10|1502.35|1484.55|1502.4|1484.6|1502.44|1484.64|1502.35|1484.55|3
1651507640000|2022-05-02 16:07:20|1502.34|1484.54|1502.32|1484.52|1502.4|1484.6|1501.8|1484|11
1651507650000|2022-05-02 16:07:30|1502.35|1484.55|1501.41|1483.61|1502.4|1484.6|1501.38|1483.58|12
1651507660000|2022-05-02 16:07:40|1501.31|1483.51|1501.75|1483.95|1501.75|1483.95|1501.31|1483.51|6
1651507670000|2022-05-02 16:07:50|1501.46|1483.66|1501.73|1483.93|1501.75|1483.95|1501.46|1483.66|4
1651507680000|2022-05-02 16:08:00|1501.44|1483.64|1501.42|1483.62|1501.44|1483.64|1501.33|1483.53|6
1651507700000|2022-05-02 16:08:20|1501.44|1483.64|1501.42|1483.62|1501.82|1484.02|1501.42|1483.62|9
1651507710000|2022-05-02 16:08:30|1501.44|1483.64|1503.12|1485.32|1503.12|1485.32|1501.44|1483.64|19
1651507720000|2022-05-02 16:08:40|1503.15|1485.35|1502.37|1484.57|1503.19|1485.39|1502.37|1484.57|6
1651507730000|2022-05-02 16:08:50|1502.36|1484.56|1502.36|1484.56|1502.37|1484.57|1502.29|1484.49|8
1651507740000|2022-05-02 16:09:00|1502.12|1484.32|1501.83|1484.03|1502.12|1484.32|1501.43|1483.63|7
1651507750000|2022-05-02 16:09:10|1501.47|1483.67|1501.83|1484.03|1501.83|1484.03|1501.47|1483.67|2
1651507760000|2022-05-02 16:09:20|1501.47|1483.67|1501.8|1484|1501.83|1484.03|1501.43|1483.63|7
1651507770000|2022-05-02 16:09:30|1501.87|1484.07|1502.7|1484.9|1502.7|1484.9|1501.8|1484|13
1651507780000|2022-05-02 16:09:40|1502.37|1484.57|1502.55|1484.75|1502.55|1484.75|1502.37|1484.57|5
1651507790000|2022-05-02 16:09:50|1502.58|1484.78|1502.6|1484.8|1502.65|1484.85|1502.36|1484.56|6
1651507800000|2022-05-02 16:10:00|1502.78|1484.98|1503.05|1485.25|1503.4|1485.6|1502.74|1484.94|8
1651507810000|2022-05-02 16:10:10|1503.08|1485.28|1502.61|1484.81|1503.26|1485.46|1502.61|1484.81|7
1651507820000|2022-05-02 16:10:20|1502.41|1484.61|1502.42|1484.62|1502.42|1484.62|1502.35|1484.55|7
1651507830000|2022-05-02 16:10:30|1502.58|1484.78|1502.41|1484.61|1503.3|1485.5|1502.41|1484.61|10
1651507840000|2022-05-02 16:10:40|1502.57|1484.77|1503.4|1485.6|1503.4|1485.6|1502.57|1484.77|12
1651507860000|2022-05-02 16:11:00|1503.3|1485.5|1503.08|1485.28|1503.4|1485.6|1503.08|1485.28|6
1651507870000|2022-05-02 16:11:10|1503.05|1485.25|1503.4|1485.6|1503.4|1485.6|1502.76|1484.96|9
1651507880000|2022-05-02 16:11:20|1503.35|1485.55|1504.3|1486.5|1504.4|1486.6|1502.91|1485.11|16
1651507890000|2022-05-02 16:11:30|1504.24|1486.44|1505.4|1487.6|1505.4|1487.6|1504.2|1486.4|23
1651507900000|2022-05-02 16:11:40|1505.39|1487.59|1504.4|1486.6|1505.4|1487.6|1504.4|1486.6|9
1651507910000|2022-05-02 16:11:50|1504.73|1486.93|1504.4|1486.6|1504.78|1486.98|1504.4|1486.6|6
1651507920000|2022-05-02 16:12:00|1504.32|1486.52|1503.4|1485.6|1504.32|1486.52|1503.4|1485.6|8
1651507930000|2022-05-02 16:12:10|1503.74|1485.94|1504.63|1486.83|1504.63|1486.83|1503.55|1485.75|16
1651507940000|2022-05-02 16:12:20|1504.65|1486.85|1505.25|1487.45|1505.25|1487.45|1504.63|1486.83|7
1651507950000|2022-05-02 16:12:30|1505.4|1487.6|1505.4|1487.6|1505.4|1487.6|1505.4|1487.6|1
1651507960000|2022-05-02 16:12:40|1505.51|1487.71|1505.9|1488.1|1506.4|1488.6|1505.49|1487.69|10
1651507970000|2022-05-02 16:12:50|1505.4|1487.6|1505.4|1487.6|1505.8|1488|1505.4|1487.6|9
1651507980000|2022-05-02 16:13:00|1505.3|1487.5|1505.17|1487.37|1505.4|1487.6|1505.04|1487.24|10
1651507990000|2022-05-02 16:13:10|1504.73|1486.93|1505.36|1487.56|1505.4|1487.6|1504.73|1486.93|11
1651508000000|2022-05-02 16:13:20|1505.4|1487.6|1505.1|1487.3|1505.4|1487.6|1504.47|1486.67|16
1651508010000|2022-05-02 16:13:30|1505.07|1487.27|1504.79|1486.99|1505.23|1487.43|1504.19|1486.39|21
1651508020000|2022-05-02 16:13:40|1505|1487.2|1505.38|1487.58|1505.44|1487.64|1504.98|1487.18|20
1651508030000|2022-05-02 16:13:50|1505.4|1487.6|1504.75|1486.95|1505.4|1487.6|1504.61|1486.81|18
1651508040000|2022-05-02 16:14:00|1504.4|1486.6|1504.3|1486.5|1504.46|1486.66|1504.29|1486.49|15
1651508050000|2022-05-02 16:14:10|1504.32|1486.52|1505.28|1487.48|1505.3|1487.5|1504.32|1486.52|22
1651508060000|2022-05-02 16:14:20|1505.29|1487.49|1506.4|1488.6|1506.4|1488.6|1504.98|1487.18|16
1651508070000|2022-05-02 16:14:30|1506.1|1488.3|1505.2|1487.4|1506.29|1488.49|1505.12|1487.32|18
1651508080000|2022-05-02 16:14:40|1505.18|1487.38|1505.31|1487.51|1505.4|1487.6|1505.02|1487.22|22
1651508090000|2022-05-02 16:14:50|1505.29|1487.49|1505.24|1487.44|1505.31|1487.51|1505.18|1487.38|14
1651508100000|2022-05-02 16:15:00|1504.91|1487.11|1505.24|1487.44|1505.4|1487.6|1504.88|1487.08|19
1651508110000|2022-05-02 16:15:10|1505.25|1487.45|1505.38|1487.58|1506.15|1488.35|1505.24|1487.44|21
1651508120000|2022-05-02 16:15:20|1505.41|1487.61|1505.36|1487.56|1505.41|1487.61|1505.32|1487.52|10
1651508130000|2022-05-02 16:15:30|1505.35|1487.55|1504.6|1486.8|1505.38|1487.58|1504.6|1486.8|7
1651508140000|2022-05-02 16:15:40|1504.48|1486.68|1504.79|1486.99|1504.79|1486.99|1504.45|1486.65|4
1651508150000|2022-05-02 16:15:50|1504.8|1487|1503.85|1486.05|1504.8|1487|1503.59|1485.79|19
1651508160000|2022-05-02 16:16:00|1503.4|1485.6|1503.38|1485.58|1503.52|1485.72|1502.47|1484.67|21
1651508170000|2022-05-02 16:16:10|1503.36|1485.56|1504.35|1486.55|1504.38|1486.58|1503.27|1485.47|25
1651508180000|2022-05-02 16:16:20|1504.36|1486.56|1505.22|1487.42|1505.29|1487.49|1504.36|1486.56|16
1651508190000|2022-05-02 16:16:30|1505.18|1487.38|1505.4|1487.6|1505.4|1487.6|1505.13|1487.33|5
1651508200000|2022-05-02 16:16:40|1505.3|1487.5|1505.4|1487.6|1505.4|1487.6|1505.1|1487.3|3
1651508210000|2022-05-02 16:16:50|1505.35|1487.55|1505.2|1487.4|1505.35|1487.55|1504.79|1486.99|7
1651508220000|2022-05-02 16:17:00|1505.19|1487.39|1504.76|1486.96|1505.21|1487.41|1504.73|1486.93|7
1651508230000|2022-05-02 16:17:10|1504.78|1486.98|1505.32|1487.52|1505.4|1487.6|1504.65|1486.85|7
1651508240000|2022-05-02 16:17:20|1505.4|1487.6|1505.4|1487.6|1505.47|1487.67|1505.39|1487.59|6
1651508260000|2022-05-02 16:17:40|1505.42|1487.62|1505.4|1487.6|1505.42|1487.62|1505.4|1487.6|2
1651508270000|2022-05-02 16:17:50|1505.47|1487.67|1506.4|1488.6|1506.4|1488.6|1505.42|1487.62|5
1651508280000|2022-05-02 16:18:00|1506.51|1488.71|1506.52|1488.72|1506.57|1488.77|1506.4|1488.6|5
1651508290000|2022-05-02 16:18:10|1506.4|1488.6|1506.53|1488.73|1506.53|1488.73|1506.4|1488.6|8
1651508300000|2022-05-02 16:18:20|1506.72|1488.92|1506.4|1488.6|1507.4|1489.6|1505.97|1488.17|15
1651508320000|2022-05-02 16:18:40|1506.43|1488.63|1506.4|1488.6|1506.44|1488.64|1506.35|1488.55|5
1651508330000|2022-05-02 16:18:50|1506.53|1488.73|1508.28|1490.48|1508.4|1490.6|1506.53|1488.73|9
1651508340000|2022-05-02 16:19:00|1508.4|1490.6|1508.4|1490.6|1508.48|1490.68|1508.38|1490.58|5
1651508350000|2022-05-02 16:19:10|1508.76|1490.96|1509.4|1491.6|1509.4|1491.6|1508.76|1490.96|6
1651508360000|2022-05-02 16:19:20|1509.5|1491.7|1509.4|1491.6|1509.5|1491.7|1509.4|1491.6|2
1651508370000|2022-05-02 16:19:30|1509.31|1491.51|1508.29|1490.49|1509.31|1491.51|1508.03|1490.23|13
1651508380000|2022-05-02 16:19:40|1508.2|1490.4|1509.4|1491.6|1509.4|1491.6|1508.07|1490.27|12
1651508390000|2022-05-02 16:19:50|1509.49|1491.69|1510.09|1492.29|1510.09|1492.29|1509.49|1491.69|7
1651508400000|2022-05-02 16:20:00|1510.15|1492.35|1509.4|1491.6|1510.15|1492.35|1509.34|1491.54|8
1651508410000|2022-05-02 16:20:10|1509.47|1491.67|1511.07|1493.27|1511.07|1493.27|1509.4|1491.6|11
1651508420000|2022-05-02 16:20:20|1511.4|1493.6|1512.33|1494.53|1512.4|1494.6|1511.4|1493.6|14
1651508430000|2022-05-02 16:20:30|1512.34|1494.54|1511.42|1493.62|1512.4|1494.6|1511.31|1493.51|13
1651508440000|2022-05-02 16:20:40|1511.95|1494.15|1512.4|1494.6|1512.4|1494.6|1511.44|1493.64|8
1651508450000|2022-05-02 16:20:50|1512.32|1494.52|1512.4|1494.6|1512.47|1494.67|1512.32|1494.52|7
1651508460000|2022-05-02 16:21:00|1512.59|1494.79|1513.59|1495.79|1513.59|1495.79|1512.59|1494.79|8
1651508470000|2022-05-02 16:21:10|1513.71|1495.91|1514.4|1496.6|1514.4|1496.6|1513.71|1495.91|11
1651508480000|2022-05-02 16:21:20|1515.09|1497.29|1514.55|1496.75|1515.12|1497.32|1514.37|1496.57|10
1651508490000|2022-05-02 16:21:30|1514.37|1496.57|1513.41|1495.61|1514.37|1496.57|1513.29|1495.49|18
1651508500000|2022-05-02 16:21:40|1513.37|1495.57|1513.4|1495.6|1514.14|1496.34|1513.31|1495.51|20
1651508510000|2022-05-02 16:21:50|1513.39|1495.59|1514.4|1496.6|1514.4|1496.6|1513.38|1495.58|15
1651508520000|2022-05-02 16:22:00|1514.44|1496.64|1514.4|1496.6|1514.6|1496.8|1514.4|1496.6|5
1651508530000|2022-05-02 16:22:10|1514.33|1496.53|1514.33|1496.53|1514.4|1496.6|1514.15|1496.35|8
1651508540000|2022-05-02 16:22:20|1514.4|1496.6|1514.33|1496.53|1514.9|1497.1|1514.22|1496.42|16
1651508550000|2022-05-02 16:22:30|1514.4|1496.6|1515.5|1497.7|1515.5|1497.7|1514.35|1496.55|17
1651508560000|2022-05-02 16:22:40|1515.62|1497.82|1513.77|1495.97|1516.15|1498.35|1513.7|1495.9|19
1651508570000|2022-05-02 16:22:50|1513.68|1495.88|1513.45|1495.65|1514.17|1496.37|1513.37|1495.57|15
1651508580000|2022-05-02 16:23:00|1513.16|1495.36|1512.48|1494.68|1513.45|1495.65|1512.44|1494.64|8
1651508590000|2022-05-02 16:23:10|1512.45|1494.65|1511.65|1493.85|1512.45|1494.65|1511.65|1493.85|9
1651508600000|2022-05-02 16:23:20|1511.61|1493.81|1511.33|1493.53|1511.69|1493.89|1511.28|1493.48|10
1651508610000|2022-05-02 16:23:30|1510.68|1492.88|1511.14|1493.34|1511.14|1493.34|1510.4|1492.6|21
1651508620000|2022-05-02 16:23:40|1511.15|1493.35|1511.4|1493.6|1511.4|1493.6|1511.14|1493.34|16
1651508630000|2022-05-02 16:23:50|1511.36|1493.56|1511.4|1493.6|1511.4|1493.6|1510.85|1493.05|10
1651508640000|2022-05-02 16:24:00|1511.33|1493.53|1510.8|1493|1511.33|1493.53|1510.5|1492.7|14
1651508650000|2022-05-02 16:24:10|1510.5|1492.7|1509.4|1491.6|1510.5|1492.7|1509.31|1491.51|20
1651508660000|2022-05-02 16:24:20|1509.37|1491.57|1509.32|1491.52|1509.37|1491.57|1509.13|1491.33|3
1651508670000|2022-05-02 16:24:30|1509.29|1491.49|1507.38|1489.58|1509.3|1491.5|1507.23|1489.43|25
1651508680000|2022-05-02 16:24:40|1507.41|1489.61|1507.41|1489.61|1507.43|1489.63|1507.41|1489.61|5
1651508690000|2022-05-02 16:24:50|1507.31|1489.51|1507.3|1489.5|1507.41|1489.61|1507.14|1489.34|10
1651508700000|2022-05-02 16:25:00|1507.29|1489.49|1507.31|1489.51|1507.38|1489.58|1507.23|1489.43|16
1651508710000|2022-05-02 16:25:10|1507.38|1489.58|1506.46|1488.66|1507.4|1489.6|1506.41|1488.61|11
1651508720000|2022-05-02 16:25:20|1506.4|1488.6|1506.41|1488.61|1506.46|1488.66|1506.27|1488.47|12
1651508730000|2022-05-02 16:25:30|1506.25|1488.45|1507.29|1489.49|1507.31|1489.51|1506.25|1488.45|18
1651508740000|2022-05-02 16:25:40|1507.3|1489.5|1507.31|1489.51|1507.38|1489.58|1507.15|1489.35|16
1651508750000|2022-05-02 16:25:50|1507.27|1489.47|1507.38|1489.58|1508.2|1490.4|1507.11|1489.31|13
1651508760000|2022-05-02 16:26:00|1507.4|1489.6|1507.26|1489.46|1507.46|1489.66|1507.07|1489.27|20
1651508770000|2022-05-02 16:26:10|1507.29|1489.49|1507.3|1489.5|1507.3|1489.5|1507.27|1489.47|6
1651508780000|2022-05-02 16:26:20|1507.29|1489.49|1507.3|1489.5|1507.33|1489.53|1507.26|1489.46|10
1651508790000|2022-05-02 16:26:30|1507.34|1489.54|1507.3|1489.5|1507.5|1489.7|1507.29|1489.49|11
1651508800000|2022-05-02 16:26:40|1507.33|1489.53|1507.32|1489.52|1507.7|1489.9|1506.99|1489.19|21
1651508810000|2022-05-02 16:26:50|1507.31|1489.51|1506.43|1488.63|1507.5|1489.7|1506.43|1488.63|13
1651508820000|2022-05-02 16:27:00|1506.46|1488.66|1506.43|1488.63|1506.46|1488.66|1506.43|1488.63|2
1651508830000|2022-05-02 16:27:10|1506.41|1488.61|1505.57|1487.77|1506.41|1488.61|1505.57|1487.77|24
1651508840000|2022-05-02 16:27:20|1505.52|1487.72|1506.08|1488.28|1506.08|1488.28|1505.04|1487.24|21
1651508850000|2022-05-02 16:27:30|1506.06|1488.26|1507.2|1489.4|1507.2|1489.4|1505.92|1488.12|20
1651508860000|2022-05-02 16:27:40|1507.21|1489.41|1506.41|1488.61|1507.21|1489.41|1506.41|1488.61|5
1651508870000|2022-05-02 16:27:50|1506.38|1488.58|1507.24|1489.44|1507.25|1489.45|1506.37|1488.57|13
1651508880000|2022-05-02 16:28:00|1507.23|1489.43|1506.99|1489.19|1507.26|1489.46|1506.98|1489.18|12
1651508890000|2022-05-02 16:28:10|1506.65|1488.85|1506.3|1488.5|1506.65|1488.85|1506.15|1488.35|12
1651508900000|2022-05-02 16:28:20|1506.31|1488.51|1506.37|1488.57|1506.44|1488.64|1506.29|1488.49|10
1651508910000|2022-05-02 16:28:30|1506.34|1488.54|1506.2|1488.4|1506.34|1488.54|1506.19|1488.39|12
1651508920000|2022-05-02 16:28:40|1506.19|1488.39|1506.21|1488.41|1506.26|1488.46|1505.31|1487.51|25
1651508930000|2022-05-02 16:28:50|1506.2|1488.4|1507.22|1489.42|1507.23|1489.43|1506.08|1488.28|17
1651508940000|2022-05-02 16:29:00|1507.32|1489.52|1507.23|1489.43|1507.58|1489.78|1507.15|1489.35|12
1651508950000|2022-05-02 16:29:10|1507.24|1489.44|1506.31|1488.51|1507.24|1489.44|1506.06|1488.26|25
1651508960000|2022-05-02 16:29:20|1506.29|1488.49|1506.34|1488.54|1506.34|1488.54|1506.29|1488.49|2
1651508970000|2022-05-02 16:29:30|1506.3|1488.5|1507.2|1489.4|1507.21|1489.41|1506.29|1488.49|13
1651508980000|2022-05-02 16:29:40|1507.17|1489.37|1506.36|1488.56|1507.19|1489.39|1506.21|1488.41|13
1651508990000|2022-05-02 16:29:50|1506.35|1488.55|1507.22|1489.42|1507.22|1489.42|1506.25|1488.45|14
1651509000000|2022-05-02 16:30:00|1507.24|1489.44|1506.01|1488.21|1507.24|1489.44|1506.01|1488.21|22
1651509010000|2022-05-02 16:30:10|1506.38|1488.58|1505.36|1487.56|1506.38|1488.58|1505.36|1487.56|12
1651509020000|2022-05-02 16:30:20|1505.42|1487.62|1506|1488.2|1506.15|1488.35|1505.39|1487.59|22
1651509030000|2022-05-02 16:30:30|1505.99|1488.19|1506.26|1488.46|1506.26|1488.46|1505.92|1488.12|8
1651509040000|2022-05-02 16:30:40|1506.22|1488.42|1506.33|1488.53|1507.1|1489.3|1506.22|1488.42|12
1651509050000|2022-05-02 16:30:50|1506.4|1488.6|1506.33|1488.53|1506.4|1488.6|1506.29|1488.49|11
1651509060000|2022-05-02 16:31:00|1506.4|1488.6|1506.19|1488.39|1506.41|1488.61|1506.19|1488.39|14
1651509070000|2022-05-02 16:31:10|1506.26|1488.46|1505.27|1487.47|1506.34|1488.54|1505.2|1487.4|25
1651509080000|2022-05-02 16:31:20|1505.26|1487.46|1504.45|1486.65|1505.35|1487.55|1504.42|1486.62|16
1651509090000|2022-05-02 16:31:30|1504.44|1486.64|1505.38|1487.58|1505.38|1487.58|1504.26|1486.46|19
1651509100000|2022-05-02 16:31:40|1505.35|1487.55|1505.36|1487.56|1505.78|1487.98|1505.3|1487.5|15
1651509110000|2022-05-02 16:31:50|1505.35|1487.55|1505.36|1487.56|1505.44|1487.64|1505.3|1487.5|18
1651509120000|2022-05-02 16:32:00|1505.32|1487.52|1505.32|1487.52|1505.4|1487.6|1505|1487.2|20
1651509130000|2022-05-02 16:32:10|1505.34|1487.54|1505.23|1487.43|1505.34|1487.54|1505.22|1487.42|17
1651509140000|2022-05-02 16:32:20|1505.7|1487.9|1507.08|1489.28|1507.08|1489.28|1505.23|1487.43|22
1651509150000|2022-05-02 16:32:30|1507.21|1489.41|1507.29|1489.49|1507.29|1489.49|1507.21|1489.41|17
1651509160000|2022-05-02 16:32:40|1507.25|1489.45|1507.25|1489.45|1507.34|1489.54|1507.22|1489.42|19
1651509170000|2022-05-02 16:32:50|1507.23|1489.43|1507.25|1489.45|1507.33|1489.53|1507.06|1489.26|15
1651509180000|2022-05-02 16:33:00|1507.23|1489.43|1507.28|1489.48|1507.37|1489.57|1507.04|1489.24|17
1651509190000|2022-05-02 16:33:10|1507.31|1489.51|1508.28|1490.48|1508.28|1490.48|1507.28|1489.48|14
1651509200000|2022-05-02 16:33:20|1508.27|1490.47|1508.27|1490.47|1508.27|1490.47|1508.27|1490.47|1
1651509210000|2022-05-02 16:33:30|1508.26|1490.46|1507.39|1489.59|1508.26|1490.46|1507.33|1489.53|7
1651509220000|2022-05-02 16:33:40|1507.36|1489.56|1507.61|1489.81|1507.78|1489.98|1507.28|1489.48|20
1651509230000|2022-05-02 16:33:50|1507.39|1489.59|1507.34|1489.54|1507.41|1489.61|1507.21|1489.41|16
1651509240000|2022-05-02 16:34:00|1507.35|1489.55|1507.87|1490.07|1507.87|1490.07|1507.35|1489.55|14
1651509250000|2022-05-02 16:34:10|1507.85|1490.05|1507.46|1489.66|1508.22|1490.42|1507.42|1489.62|17
1651509260000|2022-05-02 16:34:20|1507.49|1489.69|1507.33|1489.53|1507.49|1489.69|1507.33|1489.53|14
1651509270000|2022-05-02 16:34:30|1507.37|1489.57|1507.38|1489.58|1507.38|1489.58|1507.32|1489.52|9
1651509280000|2022-05-02 16:34:40|1507.26|1489.46|1506.42|1488.62|1507.37|1489.57|1506.41|1488.61|14
1651509290000|2022-05-02 16:34:50|1506.47|1488.67|1507.18|1489.38|1507.18|1489.38|1506.43|1488.63|17
1651509300000|2022-05-02 16:35:00|1507.14|1489.34|1508.22|1490.42|1508.23|1490.43|1507.14|1489.34|24
1651509310000|2022-05-02 16:35:10|1508.19|1490.39|1508.28|1490.48|1508.35|1490.55|1508.05|1490.25|14
1651509320000|2022-05-02 16:35:20|1507.88|1490.08|1507.88|1490.08|1508.35|1490.55|1507.86|1490.06|11
1651509330000|2022-05-02 16:35:30|1507.49|1489.69|1505.39|1487.59|1507.49|1489.69|1505.32|1487.52|27
1651509340000|2022-05-02 16:35:40|1505.46|1487.66|1504.25|1486.45|1505.46|1487.66|1503.55|1485.75|29
1651509350000|2022-05-02 16:35:50|1504.23|1486.43|1505.26|1487.46|1505.32|1487.52|1504.23|1486.43|25
1651509360000|2022-05-02 16:36:00|1505.25|1487.45|1504.58|1486.78|1505.37|1487.57|1504.58|1486.78|14
1651509370000|2022-05-02 16:36:10|1504.53|1486.73|1503.4|1485.6|1504.58|1486.78|1503.3|1485.5|20
1651509380000|2022-05-02 16:36:20|1503.36|1485.56|1504.04|1486.24|1504.05|1486.25|1503.31|1485.51|20
1651509390000|2022-05-02 16:36:30|1504.05|1486.25|1504.38|1486.58|1504.65|1486.85|1504.05|1486.25|20
1651509400000|2022-05-02 16:36:40|1504.31|1486.51|1505.92|1488.12|1505.92|1488.12|1504.29|1486.49|19
1651509410000|2022-05-02 16:36:50|1505.95|1488.15|1506.21|1488.41|1506.34|1488.54|1505.12|1487.32|23
1651509420000|2022-05-02 16:37:00|1506.22|1488.42|1505.2|1487.4|1506.22|1488.42|1504.89|1487.09|23
1651509430000|2022-05-02 16:37:10|1505.22|1487.42|1505.11|1487.31|1505.28|1487.48|1504.32|1486.52|22
1651509440000|2022-05-02 16:37:20|1505.07|1487.27|1505.17|1487.37|1505.17|1487.37|1504.35|1486.55|11
1651509450000|2022-05-02 16:37:30|1505.18|1487.38|1505.26|1487.46|1505.31|1487.51|1505.06|1487.26|13
1651509460000|2022-05-02 16:37:40|1505.21|1487.41|1505.24|1487.44|1505.29|1487.49|1505.2|1487.4|20
1651509470000|2022-05-02 16:37:50|1505.23|1487.43|1505.25|1487.45|1505.36|1487.56|1505.23|1487.43|16
1651509480000|2022-05-02 16:38:00|1505.26|1487.46|1505.3|1487.5|1505.79|1487.99|1504.91|1487.11|22
1651509490000|2022-05-02 16:38:10|1505.2|1487.4|1505.3|1487.5|1505.4|1487.6|1504.74|1486.94|14
1651509500000|2022-05-02 16:38:20|1505.19|1487.39|1505.24|1487.44|1505.36|1487.56|1505.11|1487.31|14
1651509510000|2022-05-02 16:38:30|1505.23|1487.43|1504.54|1486.74|1505.4|1487.6|1504.54|1486.74|15
1651509520000|2022-05-02 16:38:40|1504.41|1486.61|1504.94|1487.14|1505.29|1487.49|1504.41|1486.61|17
1651509530000|2022-05-02 16:38:50|1505.29|1487.49|1505.98|1488.18|1506.01|1488.21|1505.23|1487.43|14
1651509540000|2022-05-02 16:39:00|1506.01|1488.21|1506.2|1488.4|1506.21|1488.41|1505.68|1487.88|11
1651509550000|2022-05-02 16:39:10|1506.14|1488.34|1505.4|1487.6|1506.2|1488.4|1504.96|1487.16|14
1651509560000|2022-05-02 16:39:20|1505.37|1487.57|1505.01|1487.21|1505.37|1487.57|1505.01|1487.21|12
1651509570000|2022-05-02 16:39:30|1505.25|1487.45|1504.42|1486.62|1505.35|1487.55|1504.42|1486.62|13
1651509580000|2022-05-02 16:39:40|1504.25|1486.45|1503.54|1485.74|1504.41|1486.61|1503.54|1485.74|10
1651509590000|2022-05-02 16:39:50|1503.56|1485.76|1504.16|1486.36|1504.18|1486.38|1503.56|1485.76|7
1651509600000|2022-05-02 16:40:00|1503.91|1486.11|1504.39|1486.59|1504.41|1486.61|1503.91|1486.11|12
1651509610000|2022-05-02 16:40:10|1504.46|1486.66|1505.16|1487.36|1505.2|1487.4|1504.46|1486.66|10
1651509620000|2022-05-02 16:40:20|1505.07|1487.27|1505.34|1487.54|1505.35|1487.55|1505|1487.2|11
1651509630000|2022-05-02 16:40:30|1505.43|1487.63|1506.15|1488.35|1506.15|1488.35|1505.43|1487.63|3
1651509640000|2022-05-02 16:40:40|1506.12|1488.32|1505.27|1487.47|1506.4|1488.6|1505.08|1487.28|15
1651509650000|2022-05-02 16:40:50|1505.43|1487.63|1505.37|1487.57|1505.43|1487.63|1504.94|1487.14|12
1651509660000|2022-05-02 16:41:00|1505.35|1487.55|1506.12|1488.32|1506.12|1488.32|1505.35|1487.55|10
1651509670000|2022-05-02 16:41:10|1505.88|1488.08|1505.28|1487.48|1505.88|1488.08|1504.87|1487.07|3
1651509680000|2022-05-02 16:41:20|1505.35|1487.55|1505.28|1487.48|1505.4|1487.6|1504.88|1487.08|7
1651509690000|2022-05-02 16:41:30|1505.37|1487.57|1504.32|1486.52|1505.37|1487.57|1504.15|1486.35|18
1651509700000|2022-05-02 16:41:40|1504.23|1486.43|1503.34|1485.54|1504.32|1486.52|1503.34|1485.54|17
1651509710000|2022-05-02 16:41:50|1503.27|1485.47|1502.79|1484.99|1503.35|1485.55|1502.42|1484.62|14
1651509720000|2022-05-02 16:42:00|1502.87|1485.07|1503.24|1485.44|1503.34|1485.54|1502.79|1484.99|12
1651509730000|2022-05-02 16:42:10|1503.27|1485.47|1503.4|1485.6|1503.4|1485.6|1503.27|1485.47|16
1651509740000|2022-05-02 16:42:20|1503.38|1485.58|1503.4|1485.6|1503.7|1485.9|1503.29|1485.49|9
1651509750000|2022-05-02 16:42:30|1503.39|1485.59|1503.42|1485.62|1503.42|1485.62|1503.39|1485.59|2
1651509760000|2022-05-02 16:42:40|1503.32|1485.52|1503.36|1485.56|1503.42|1485.62|1502.91|1485.11|13
1651509770000|2022-05-02 16:42:50|1503.35|1485.55|1503.34|1485.54|1503.37|1485.57|1503.31|1485.51|17
1651509780000|2022-05-02 16:43:00|1503.64|1485.84|1503.29|1485.49|1503.64|1485.84|1503.29|1485.49|5
1651509790000|2022-05-02 16:43:10|1503.34|1485.54|1503.28|1485.48|1503.4|1485.6|1503.28|1485.48|6
1651509800000|2022-05-02 16:43:20|1503.4|1485.6|1503.33|1485.53|1503.4|1485.6|1503.26|1485.46|13
1651509810000|2022-05-02 16:43:30|1503.35|1485.55|1503.33|1485.53|1503.35|1485.55|1503.27|1485.47|9
1651509820000|2022-05-02 16:43:40|1503.31|1485.51|1502.4|1484.6|1503.39|1485.59|1502.4|1484.6|8
1651509830000|2022-05-02 16:43:50|1502.85|1485.05|1503.29|1485.49|1503.33|1485.53|1502.85|1485.05|13
1651509840000|2022-05-02 16:44:00|1503.28|1485.48|1503.31|1485.51|1503.39|1485.59|1502.95|1485.15|11
1651509850000|2022-05-02 16:44:10|1503.3|1485.5|1503.28|1485.48|1503.4|1485.6|1503.23|1485.43|13
1651509860000|2022-05-02 16:44:20|1503.26|1485.46|1503.26|1485.46|1503.28|1485.48|1503.26|1485.46|3
1651509870000|2022-05-02 16:44:30|1503.27|1485.47|1503.31|1485.51|1503.39|1485.59|1503.25|1485.45|8
1651509880000|2022-05-02 16:44:40|1503.2|1485.4|1503.38|1485.58|1503.38|1485.58|1503.18|1485.38|10
1651509890000|2022-05-02 16:44:50|1503.4|1485.6|1503.25|1485.45|1503.4|1485.6|1503.25|1485.45|4
1651509900000|2022-05-02 16:45:00|1503.26|1485.46|1503.28|1485.48|1503.28|1485.48|1503.1|1485.3|8
1651509910000|2022-05-02 16:45:10|1503.4|1485.6|1503.28|1485.48|1503.98|1486.18|1503.21|1485.41|10
1651509920000|2022-05-02 16:45:20|1503.27|1485.47|1503.4|1485.6|1503.43|1485.63|1502.95|1485.15|6
1651509930000|2022-05-02 16:45:30|1502.89|1485.09|1502.34|1484.54|1502.89|1485.09|1501.6|1483.8|20
1651509940000|2022-05-02 16:45:40|1502.41|1484.61|1502.41|1484.61|1502.59|1484.79|1502.34|1484.54|15
1651509950000|2022-05-02 16:45:50|1502.39|1484.59|1502.43|1484.63|1502.43|1484.63|1502.35|1484.55|14
1651509960000|2022-05-02 16:46:00|1502.36|1484.56|1502.39|1484.59|1502.39|1484.59|1502.32|1484.52|9
1651509970000|2022-05-02 16:46:10|1502.38|1484.58|1502.32|1484.52|1502.39|1484.59|1502.28|1484.48|9
1651509980000|2022-05-02 16:46:20|1502.36|1484.56|1502.58|1484.78|1502.58|1484.78|1502.27|1484.47|15
1651509990000|2022-05-02 16:46:30|1502.57|1484.77|1503.23|1485.43|1503.23|1485.43|1502.37|1484.57|21
1651510000000|2022-05-02 16:46:40|1503.21|1485.41|1502.34|1484.54|1503.34|1485.54|1502.34|1484.54|10
1651510010000|2022-05-02 16:46:50|1502.37|1484.57|1502.34|1484.54|1502.4|1484.6|1502.24|1484.44|6
1651510020000|2022-05-02 16:47:00|1502.32|1484.52|1501.84|1484.04|1502.32|1484.52|1501.47|1483.67|7
1651510030000|2022-05-02 16:47:10|1501.87|1484.07|1500.38|1482.58|1501.87|1484.07|1500.38|1482.58|22
1651510040000|2022-05-02 16:47:20|1500.33|1482.53|1500.31|1482.51|1500.33|1482.53|1499.58|1481.78|14
1651510050000|2022-05-02 16:47:30|1500.39|1482.59|1501.31|1483.51|1501.32|1483.52|1500.31|1482.51|24
1651510060000|2022-05-02 16:47:40|1500.92|1483.12|1499.69|1481.89|1501.35|1483.55|1499.65|1481.85|16
1651510070000|2022-05-02 16:47:50|1499.58|1481.78|1499.4|1481.6|1499.65|1481.85|1498.65|1480.85|26
1651510080000|2022-05-02 16:48:00|1499.39|1481.59|1500.34|1482.54|1500.39|1482.59|1499.39|1481.59|19
1651510090000|2022-05-02 16:48:10|1500.37|1482.57|1500.18|1482.38|1500.37|1482.57|1499.51|1481.71|22
1651510100000|2022-05-02 16:48:20|1500.22|1482.42|1500.35|1482.55|1500.35|1482.55|1500|1482.2|15
1651510110000|2022-05-02 16:48:30|1500.32|1482.52|1499.44|1481.64|1500.34|1482.54|1499.15|1481.35|20
1651510120000|2022-05-02 16:48:40|1499.5|1481.7|1499.38|1481.58|1499.5|1481.7|1499.32|1481.52|10
1651510130000|2022-05-02 16:48:50|1499.34|1481.54|1499.33|1481.53|1499.38|1481.58|1499.33|1481.53|6
1651510140000|2022-05-02 16:49:00|1499.44|1481.64|1499.33|1481.53|1499.44|1481.64|1499.19|1481.39|8
1651510150000|2022-05-02 16:49:10|1499.31|1481.51|1499.45|1481.65|1499.6|1481.8|1499.31|1481.51|14
1651510160000|2022-05-02 16:49:20|1499.44|1481.64|1500.36|1482.56|1500.44|1482.64|1499.31|1481.51|24
1651510170000|2022-05-02 16:49:30|1500.39|1482.59|1499.4|1481.6|1500.7|1482.9|1499.35|1481.55|18
1651510180000|2022-05-02 16:49:40|1499.39|1481.59|1499.38|1481.58|1499.39|1481.59|1499.36|1481.56|6
1651510190000|2022-05-02 16:49:50|1499.39|1481.59|1499.34|1481.54|1499.46|1481.66|1499.34|1481.54|12
1651510200000|2022-05-02 16:50:00|1499.33|1481.53|1499.29|1481.49|1499.39|1481.59|1499.23|1481.43|24
1651510210000|2022-05-02 16:50:10|1499.32|1481.52|1499.32|1481.52|1499.37|1481.57|1499.3|1481.5|7
1651510220000|2022-05-02 16:50:20|1499.35|1481.55|1499.42|1481.62|1499.47|1481.67|1499.28|1481.48|18
1651510230000|2022-05-02 16:50:30|1499.34|1481.54|1499.8|1482|1499.8|1482|1499.34|1481.54|10
1651510240000|2022-05-02 16:50:40|1499.86|1482.06|1500.24|1482.44|1500.28|1482.48|1499.86|1482.06|8
1651510250000|2022-05-02 16:50:50|1500.23|1482.43|1499.37|1481.57|1500.33|1482.53|1499.36|1481.56|16
1651510260000|2022-05-02 16:51:00|1499.38|1481.58|1499.38|1481.58|1499.56|1481.76|1499.37|1481.57|12
1651510270000|2022-05-02 16:51:10|1499.36|1481.56|1499.4|1481.6|1499.4|1481.6|1499.19|1481.39|9
1651510280000|2022-05-02 16:51:20|1499.42|1481.62|1498.95|1481.15|1499.42|1481.62|1498.8|1481|3
1651510290000|2022-05-02 16:51:30|1499.08|1481.28|1499.3|1481.5|1499.33|1481.53|1499.06|1481.26|11
1651510300000|2022-05-02 16:51:40|1499.31|1481.51|1499.3|1481.5|1499.42|1481.62|1499.12|1481.32|20
1651510310000|2022-05-02 16:51:50|1499.29|1481.49|1499.29|1481.49|1499.41|1481.61|1499.29|1481.49|8
1651510320000|2022-05-02 16:52:00|1499.33|1481.53|1498.38|1480.58|1499.33|1481.53|1498.34|1480.54|18
1651510330000|2022-05-02 16:52:10|1498.26|1480.46|1497.45|1479.65|1498.38|1480.58|1497.34|1479.54|14
1651510340000|2022-05-02 16:52:20|1497.34|1479.54|1497.41|1479.61|1497.41|1479.61|1496.42|1478.62|24
1651510350000|2022-05-02 16:52:30|1497.48|1479.68|1498.12|1480.32|1498.15|1480.35|1497.48|1479.68|19
1651510360000|2022-05-02 16:52:40|1498.25|1480.45|1498.35|1480.55|1498.35|1480.55|1498.14|1480.34|17
1651510370000|2022-05-02 16:52:50|1498.34|1480.54|1498.28|1480.48|1498.5|1480.7|1498.27|1480.47|12
1651510380000|2022-05-02 16:53:00|1498.32|1480.52|1498.26|1480.46|1498.34|1480.54|1498.19|1480.39|17
1651510390000|2022-05-02 16:53:10|1498.25|1480.45|1497.33|1479.53|1498.34|1480.54|1497.23|1479.43|13
1651510400000|2022-05-02 16:53:20|1497.3|1479.5|1498.15|1480.35|1498.18|1480.38|1497.25|1479.45|21
1651510410000|2022-05-02 16:53:30|1498.12|1480.32|1498.26|1480.46|1498.33|1480.53|1497.82|1480.02|11
1651510420000|2022-05-02 16:53:40|1498.34|1480.54|1497.54|1479.74|1498.34|1480.54|1497.25|1479.45|19
1651510430000|2022-05-02 16:53:50|1497.42|1479.62|1497.27|1479.47|1497.42|1479.62|1496.55|1478.75|20
1651510440000|2022-05-02 16:54:00|1497.26|1479.46|1496.15|1478.35|1497.26|1479.46|1496.15|1478.35|17
1651510450000|2022-05-02 16:54:10|1495.85|1478.05|1496.29|1478.49|1496.34|1478.54|1495.45|1477.65|24
1651510460000|2022-05-02 16:54:20|1496.33|1478.53|1496.29|1478.49|1496.36|1478.56|1496.11|1478.31|7
1651510470000|2022-05-02 16:54:30|1496.15|1478.35|1496.41|1478.61|1496.41|1478.61|1496.15|1478.35|7
1651510480000|2022-05-02 16:54:40|1496.4|1478.6|1495.55|1477.75|1496.4|1478.6|1495.42|1477.62|13
1651510490000|2022-05-02 16:54:50|1495.53|1477.73|1496.4|1478.6|1496.4|1478.6|1495.53|1477.73|11
1651510500000|2022-05-02 16:55:00|1496.37|1478.57|1495.59|1477.79|1496.37|1478.57|1495.59|1477.79|9
1651510510000|2022-05-02 16:55:10|1495.67|1477.87|1495.27|1477.47|1495.84|1478.04|1494.94|1477.14|16
1651510520000|2022-05-02 16:55:20|1495.31|1477.51|1495.02|1477.22|1495.4|1477.6|1495.02|1477.22|12
1651510530000|2022-05-02 16:55:30|1495.18|1477.38|1495.55|1477.75|1495.59|1477.79|1495.18|1477.38|16
1651510540000|2022-05-02 16:55:40|1495.54|1477.74|1496.32|1478.52|1496.39|1478.59|1495.54|1477.74|19
1651510550000|2022-05-02 16:55:50|1496.28|1478.48|1497.4|1479.6|1497.4|1479.6|1496.28|1478.48|9
1651510560000|2022-05-02 16:56:00|1497.39|1479.59|1497.91|1480.11|1498.4|1480.6|1497.39|1479.59|18
1651510570000|2022-05-02 16:56:10|1497.87|1480.07|1497.32|1479.52|1497.87|1480.07|1497.32|1479.52|9
1651510580000|2022-05-02 16:56:20|1497.24|1479.44|1496.41|1478.61|1497.32|1479.52|1496.41|1478.61|10
1651510590000|2022-05-02 16:56:30|1496.44|1478.64|1495.42|1477.62|1496.44|1478.64|1495.28|1477.48|17
1651510600000|2022-05-02 16:56:40|1495.35|1477.55|1496.51|1478.71|1496.51|1478.71|1495.35|1477.55|20
1651510610000|2022-05-02 16:56:50|1496.57|1478.77|1496.48|1478.68|1496.6|1478.8|1496.44|1478.64|11
1651510620000|2022-05-02 16:57:00|1496.49|1478.69|1496.35|1478.55|1496.71|1478.91|1496.35|1478.55|17
1651510630000|2022-05-02 16:57:10|1496.45|1478.65|1496.34|1478.54|1496.52|1478.72|1496.27|1478.47|16
1651510640000|2022-05-02 16:57:20|1496.14|1478.34|1496.12|1478.32|1496.39|1478.59|1496.02|1478.22|11
1651510650000|2022-05-02 16:57:30|1496.31|1478.51|1496.52|1478.72|1496.61|1478.81|1496.31|1478.51|11
1651510660000|2022-05-02 16:57:40|1496.48|1478.68|1496.52|1478.72|1496.52|1478.72|1496.48|1478.68|2
1651510670000|2022-05-02 16:57:50|1496.45|1478.65|1495.23|1477.43|1496.45|1478.65|1495.2|1477.4|15
1651510680000|2022-05-02 16:58:00|1494.7|1476.9|1494.93|1477.13|1495.07|1477.27|1494.7|1476.9|11
1651510690000|2022-05-02 16:58:10|1494.91|1477.11|1493.13|1475.33|1494.91|1477.11|1492.4|1474.6|26
1651510700000|2022-05-02 16:58:20|1493.25|1475.45|1492.53|1474.73|1493.3|1475.5|1492.46|1474.66|21
1651510710000|2022-05-02 16:58:30|1492.73|1474.93|1493.4|1475.6|1494.05|1476.25|1492.73|1474.93|25
1651510720000|2022-05-02 16:58:40|1493.55|1475.75|1494.54|1476.74|1494.54|1476.74|1493.55|1475.75|15
1651510730000|2022-05-02 16:58:50|1494.55|1476.75|1494.51|1476.71|1494.85|1477.05|1494.08|1476.28|21
1651510740000|2022-05-02 16:59:00|1494.55|1476.75|1493.44|1475.64|1494.55|1476.75|1493.33|1475.53|27
1651510750000|2022-05-02 16:59:10|1493.22|1475.42|1490.49|1472.69|1493.37|1475.57|1490.49|1472.69|24
1651510760000|2022-05-02 16:59:20|1490.73|1472.93|1490.74|1472.94|1490.75|1472.95|1490.48|1472.68|20
1651510770000|2022-05-02 16:59:30|1490.77|1472.97|1491.49|1473.69|1491.54|1473.74|1490.77|1472.97|21
1651510780000|2022-05-02 16:59:40|1491.47|1473.67|1492.36|1474.56|1492.36|1474.56|1491.43|1473.63|16
1651510790000|2022-05-02 16:59:50|1492.37|1474.57|1492.22|1474.42|1492.47|1474.67|1491.93|1474.13|24
1651510800000|2022-05-02 17:00:00|1492.27|1474.47|1491.36|1473.56|1492.48|1474.68|1491.26|1473.46|19
1651510810000|2022-05-02 17:00:10|1491.37|1473.57|1490.77|1472.97|1491.4|1473.6|1490.74|1472.94|17
1651510820000|2022-05-02 17:00:20|1490.74|1472.94|1490.35|1472.55|1490.74|1472.94|1490.35|1472.55|9
1651510830000|2022-05-02 17:00:30|1490.49|1472.69|1490.72|1472.92|1490.73|1472.93|1490.09|1472.29|15
1651510840000|2022-05-02 17:00:40|1490.71|1472.91|1490.81|1473.01|1490.99|1473.19|1490.71|1472.91|17
1651510850000|2022-05-02 17:00:50|1490.83|1473.03|1491.4|1473.6|1491.8|1474|1490.81|1473.01|18
1651510860000|2022-05-02 17:01:00|1491.46|1473.66|1490.74|1472.94|1491.46|1473.66|1490.66|1472.86|9
1651510870000|2022-05-02 17:01:10|1490.54|1472.74|1490.69|1472.89|1490.72|1472.92|1490.49|1472.69|8
1651510880000|2022-05-02 17:01:20|1490.67|1472.87|1489.23|1471.43|1490.7|1472.9|1489.23|1471.43|13
1651510890000|2022-05-02 17:01:30|1489.08|1471.28|1490.34|1472.54|1490.38|1472.58|1488.78|1470.98|24
1651510900000|2022-05-02 17:01:40|1490.36|1472.56|1490.34|1472.54|1490.6|1472.8|1489.6|1471.8|16
1651510910000|2022-05-02 17:01:50|1490.01|1472.21|1490.38|1472.58|1490.42|1472.62|1489.58|1471.78|13
1651510920000|2022-05-02 17:02:00|1490.4|1472.6|1489.77|1471.97|1490.42|1472.62|1489.76|1471.96|12
1651510930000|2022-05-02 17:02:10|1490.32|1472.52|1490.17|1472.37|1490.34|1472.54|1489.72|1471.92|20
1651510940000|2022-05-02 17:02:20|1490.04|1472.24|1490.37|1472.57|1490.5|1472.7|1489.79|1471.99|16
1651510950000|2022-05-02 17:02:30|1490.4|1472.6|1489.77|1471.97|1490.4|1472.6|1489.77|1471.97|7
1651510960000|2022-05-02 17:02:40|1489.9|1472.1|1489.78|1471.98|1490.55|1472.75|1489.78|1471.98|17
1651510970000|2022-05-02 17:02:50|1489.57|1471.77|1489.78|1471.98|1489.78|1471.98|1489.57|1471.77|3
1651510980000|2022-05-02 17:03:00|1489.77|1471.97|1489.79|1471.99|1490.27|1472.47|1489.76|1471.96|26
1651510990000|2022-05-02 17:03:10|1489.77|1471.97|1490.3|1472.5|1490.3|1472.5|1489.76|1471.96|9
1651511000000|2022-05-02 17:03:20|1490.35|1472.55|1489.41|1471.61|1490.4|1472.6|1489.06|1471.26|15
1651511010000|2022-05-02 17:03:30|1489.34|1471.54|1489.38|1471.58|1489.43|1471.63|1489|1471.2|17
1651511020000|2022-05-02 17:03:40|1488.89|1471.09|1487.1|1469.3|1488.89|1471.09|1486.8|1469|19
1651511030000|2022-05-02 17:03:50|1486.27|1468.47|1484.63|1466.83|1486.37|1468.57|1484.59|1466.79|25
1651511040000|2022-05-02 17:04:00|1484.65|1466.85|1483.6|1465.8|1484.65|1466.85|1483.4|1465.6|23
1651511050000|2022-05-02 17:04:10|1483.75|1465.95|1483.85|1466.05|1483.97|1466.17|1483.75|1465.95|11
1651511060000|2022-05-02 17:04:20|1483.8|1466|1483.85|1466.05|1484.3|1466.5|1483.6|1465.8|7
1651511070000|2022-05-02 17:04:30|1484.15|1466.35|1486.23|1468.43|1486.86|1469.06|1484.15|1466.35|26
1651511080000|2022-05-02 17:04:40|1486.33|1468.53|1485.99|1468.19|1486.33|1468.53|1485.37|1467.57|22
1651511090000|2022-05-02 17:04:50|1486.04|1468.24|1488.17|1470.37|1488.17|1470.37|1485.57|1467.77|23
1651511100000|2022-05-02 17:05:00|1488.24|1470.44|1489.13|1471.33|1489.13|1471.33|1488.18|1470.38|25
1651511110000|2022-05-02 17:05:10|1489.24|1471.44|1488.7|1470.9|1489.25|1471.45|1488.4|1470.6|16
1651511120000|2022-05-02 17:05:20|1488.45|1470.65|1488.65|1470.85|1488.65|1470.85|1488.37|1470.57|17
1651511130000|2022-05-02 17:05:30|1488.64|1470.84|1488.55|1470.75|1488.64|1470.84|1488.53|1470.73|3
1651511140000|2022-05-02 17:05:40|1488.37|1470.57|1487.91|1470.11|1488.42|1470.62|1487.62|1469.82|15
1651511150000|2022-05-02 17:05:50|1488.24|1470.44|1488.08|1470.28|1488.38|1470.58|1487.98|1470.18|10
1651511160000|2022-05-02 17:06:00|1487.93|1470.13|1487.81|1470.01|1488.06|1470.26|1487.65|1469.85|9
1651511170000|2022-05-02 17:06:10|1488.1|1470.3|1488.7|1470.9|1488.7|1470.9|1488.1|1470.3|10
1651511180000|2022-05-02 17:06:20|1488.55|1470.75|1489.3|1471.5|1489.3|1471.5|1488.5|1470.7|8
1651511190000|2022-05-02 17:06:30|1489.36|1471.56|1488.65|1470.85|1489.4|1471.6|1488.55|1470.75|12
1651511200000|2022-05-02 17:06:40|1488.63|1470.83|1488.5|1470.7|1488.65|1470.85|1488.47|1470.67|11
1651511210000|2022-05-02 17:06:50|1488.49|1470.69|1488.57|1470.77|1488.6|1470.8|1488.28|1470.48|14
1651511220000|2022-05-02 17:07:00|1488.58|1470.78|1489.37|1471.57|1489.42|1471.62|1488.49|1470.69|23
1651511230000|2022-05-02 17:07:10|1489.41|1471.61|1490.4|1472.6|1490.4|1472.6|1489.41|1471.61|17
1651511240000|2022-05-02 17:07:20|1490.38|1472.58|1490.6|1472.8|1490.6|1472.8|1490.34|1472.54|7
1651511260000|2022-05-02 17:07:40|1490.64|1472.84|1492.27|1474.47|1492.35|1474.55|1490.64|1472.84|14
1651511270000|2022-05-02 17:07:50|1492.26|1474.46|1492.19|1474.39|1492.5|1474.7|1492.19|1474.39|7
1651511280000|2022-05-02 17:08:00|1491.8|1474|1492.36|1474.56|1492.4|1474.6|1490.71|1472.91|17
1651511290000|2022-05-02 17:08:10|1492.4|1474.6|1494.68|1476.88|1495.4|1477.6|1492.4|1474.6|16
1651511300000|2022-05-02 17:08:20|1494.56|1476.76|1494.31|1476.51|1494.56|1476.76|1493.58|1475.78|23
1651511310000|2022-05-02 17:08:30|1494.18|1476.38|1494.3|1476.5|1494.98|1477.18|1493.9|1476.1|16
1651511320000|2022-05-02 17:08:40|1494.22|1476.42|1493.42|1475.62|1494.22|1476.42|1493.41|1475.61|14
1651511330000|2022-05-02 17:08:50|1493.41|1475.61|1492.42|1474.62|1493.43|1475.63|1492.42|1474.62|12
1651511340000|2022-05-02 17:09:00|1492.55|1474.75|1492.29|1474.49|1492.55|1474.75|1491.53|1473.73|22
1651511350000|2022-05-02 17:09:10|1492.37|1474.57|1492.41|1474.61|1492.46|1474.66|1492.28|1474.48|14
1651511360000|2022-05-02 17:09:20|1492.4|1474.6|1492.38|1474.58|1492.7|1474.9|1492.31|1474.51|16
1651511370000|2022-05-02 17:09:30|1492.53|1474.73|1494.26|1476.46|1494.27|1476.47|1492.53|1474.73|19
1651511380000|2022-05-02 17:09:40|1494.27|1476.47|1493.9|1476.1|1495.43|1477.63|1493.9|1476.1|13
1651511390000|2022-05-02 17:09:50|1493.82|1476.02|1493.38|1475.58|1494.27|1476.47|1493.37|1475.57|27
1651511400000|2022-05-02 17:10:00|1493.4|1475.6|1494.05|1476.25|1494.21|1476.41|1493.37|1475.57|29
1651511410000|2022-05-02 17:10:10|1494.01|1476.21|1493.42|1475.62|1494.14|1476.34|1493.35|1475.55|12
1651511420000|2022-05-02 17:10:20|1493.67|1475.87|1493.52|1475.72|1493.7|1475.9|1493.46|1475.66|8
1651511430000|2022-05-02 17:10:30|1493.54|1475.74|1493.53|1475.73|1493.7|1475.9|1493.52|1475.72|11
1651511440000|2022-05-02 17:10:40|1493.65|1475.85|1494.49|1476.69|1494.49|1476.69|1493.58|1475.78|20
1651511450000|2022-05-02 17:10:50|1495.06|1477.26|1497.28|1479.48|1497.65|1479.85|1495.06|1477.26|24
1651511460000|2022-05-02 17:11:00|1497.34|1479.54|1497.08|1479.28|1497.34|1479.54|1496.42|1478.62|25
1651511470000|2022-05-02 17:11:10|1497.09|1479.29|1497.26|1479.46|1497.26|1479.46|1496.45|1478.65|24
1651511480000|2022-05-02 17:11:20|1497.19|1479.39|1495.47|1477.67|1497.23|1479.43|1495.47|1477.67|20
1651511490000|2022-05-02 17:11:30|1495.31|1477.51|1495.29|1477.49|1495.47|1477.67|1495.18|1477.38|13
1651511500000|2022-05-02 17:11:40|1495.28|1477.48|1495.51|1477.71|1495.51|1477.71|1495.14|1477.34|21
1651511510000|2022-05-02 17:11:50|1495.37|1477.57|1496.35|1478.55|1496.35|1478.55|1495.31|1477.51|18
1651511520000|2022-05-02 17:12:00|1496.33|1478.53|1496.45|1478.65|1496.5|1478.7|1496.33|1478.53|11
1651511530000|2022-05-02 17:12:10|1496.47|1478.67|1496.6|1478.8|1496.6|1478.8|1496.42|1478.62|16
1651511540000|2022-05-02 17:12:20|1496.4|1478.6|1496.51|1478.71|1496.59|1478.79|1496.32|1478.52|14
1651511550000|2022-05-02 17:12:30|1496.48|1478.68|1496.52|1478.72|1496.59|1478.79|1496.46|1478.66|15
1651511560000|2022-05-02 17:12:40|1496.94|1479.14|1496.55|1478.75|1496.94|1479.14|1496.55|1478.75|6
1651511570000|2022-05-02 17:12:50|1496.51|1478.71|1495.53|1477.73|1496.55|1478.75|1495.53|1477.73|6
1651511580000|2022-05-02 17:13:00|1496.03|1478.23|1494.38|1476.58|1496.03|1478.23|1494.38|1476.58|12
1651511590000|2022-05-02 17:13:10|1494.5|1476.7|1494.63|1476.83|1494.65|1476.85|1494.47|1476.67|15
1651511600000|2022-05-02 17:13:20|1494.8|1477|1495.37|1477.57|1495.5|1477.7|1494.73|1476.93|20
1651511610000|2022-05-02 17:13:30|1495.36|1477.56|1495.32|1477.52|1495.36|1477.56|1495.26|1477.46|6
1651511620000|2022-05-02 17:13:40|1495.38|1477.58|1495.29|1477.49|1495.38|1477.58|1495.27|1477.47|5
1651511630000|2022-05-02 17:13:50|1495.35|1477.55|1495.19|1477.39|1495.35|1477.55|1494.61|1476.81|15
1651511640000|2022-05-02 17:14:00|1495.18|1477.38|1494.41|1476.61|1495.18|1477.38|1494.38|1476.58|10
1651511650000|2022-05-02 17:14:10|1494.7|1476.9|1494.53|1476.73|1494.7|1476.9|1494.52|1476.72|4
1651511660000|2022-05-02 17:14:20|1494.52|1476.72|1494.57|1476.77|1494.57|1476.77|1494.52|1476.72|2
1651511670000|2022-05-02 17:14:30|1494.52|1476.72|1494.7|1476.9|1494.7|1476.9|1494.51|1476.71|4
1651511680000|2022-05-02 17:14:40|1494.69|1476.89|1494.75|1476.95|1494.85|1477.05|1494.49|1476.69|16
1651511690000|2022-05-02 17:14:50|1495.33|1477.53|1495.47|1477.67|1495.59|1477.79|1495.21|1477.41|19
1651511700000|2022-05-02 17:15:00|1495.42|1477.62|1495.36|1477.56|1495.42|1477.62|1494.55|1476.75|26
1651511710000|2022-05-02 17:15:10|1495.37|1477.57|1494.32|1476.52|1495.37|1477.57|1494.3|1476.5|13
1651511720000|2022-05-02 17:15:20|1494.45|1476.65|1494.26|1476.46|1494.45|1476.65|1494.23|1476.43|13
1651511730000|2022-05-02 17:15:30|1494.22|1476.42|1494.27|1476.47|1494.38|1476.58|1493.89|1476.09|16
1651511740000|2022-05-02 17:15:40|1494.26|1476.46|1494.29|1476.49|1494.4|1476.6|1494.14|1476.34|9
1651511750000|2022-05-02 17:15:50|1494.27|1476.47|1494.32|1476.52|1494.47|1476.67|1494.26|1476.46|10
1651511760000|2022-05-02 17:16:00|1493.99|1476.19|1494.32|1476.52|1494.41|1476.61|1493.98|1476.18|8
1651511770000|2022-05-02 17:16:10|1494.31|1476.51|1494.35|1476.55|1494.42|1476.62|1494.29|1476.49|8
1651511780000|2022-05-02 17:16:20|1494.34|1476.54|1493.51|1475.71|1494.34|1476.54|1493.51|1475.71|8
1651511790000|2022-05-02 17:16:30|1493.53|1475.73|1493.46|1475.66|1494.23|1476.43|1493.46|1475.66|12
1651511800000|2022-05-02 17:16:40|1493.84|1476.04|1492.56|1474.76|1493.84|1476.04|1492.54|1474.74|9
1651511810000|2022-05-02 17:16:50|1492.52|1474.72|1493.36|1475.56|1493.46|1475.66|1492.52|1474.72|23
1651511820000|2022-05-02 17:17:00|1493.42|1475.62|1492.51|1474.71|1493.42|1475.62|1492.51|1474.71|13
1651511830000|2022-05-02 17:17:10|1492.46|1474.66|1492.64|1474.84|1492.74|1474.94|1492.46|1474.66|15
1651511840000|2022-05-02 17:17:20|1492.67|1474.87|1492.68|1474.88|1492.68|1474.88|1492.67|1474.87|2
1651511850000|2022-05-02 17:17:30|1492.7|1474.9|1492.69|1474.89|1493.39|1475.59|1492.69|1474.89|11
1651511860000|2022-05-02 17:17:40|1492.53|1474.73|1492.19|1474.39|1492.71|1474.91|1492.14|1474.34|13
1651511870000|2022-05-02 17:17:50|1491.82|1474.02|1492.64|1474.84|1492.64|1474.84|1491.82|1474.02|13
1651511880000|2022-05-02 17:18:00|1492.7|1474.9|1492.69|1474.89|1492.7|1474.9|1492.46|1474.66|15
1651511890000|2022-05-02 17:18:10|1492.51|1474.71|1493.21|1475.41|1493.26|1475.46|1492.51|1474.71|11
1651511900000|2022-05-02 17:18:20|1493.26|1475.46|1493.36|1475.56|1493.45|1475.65|1493.23|1475.43|16
1651511910000|2022-05-02 17:18:30|1493.32|1475.52|1492.69|1474.89|1493.32|1475.52|1492.69|1474.89|7
1651511920000|2022-05-02 17:18:40|1492.53|1474.73|1492.38|1474.58|1492.69|1474.89|1492.31|1474.51|14
1651511930000|2022-05-02 17:18:50|1492.43|1474.63|1492.67|1474.87|1492.67|1474.87|1492.43|1474.63|8
1651511940000|2022-05-02 17:19:00|1492.7|1474.9|1492.69|1474.89|1492.85|1475.05|1492.66|1474.86|15
1651511950000|2022-05-02 17:19:10|1492.65|1474.85|1491.53|1473.73|1492.74|1474.94|1491.53|1473.73|17
1651511960000|2022-05-02 17:19:20|1491.63|1473.83|1490.59|1472.79|1491.68|1473.88|1490.34|1472.54|16
1651511970000|2022-05-02 17:19:30|1490.61|1472.81|1490.66|1472.86|1490.82|1473.02|1490.6|1472.8|21
1651511980000|2022-05-02 17:19:40|1490.6|1472.8|1491.36|1473.56|1491.36|1473.56|1490.6|1472.8|17
1651511990000|2022-05-02 17:19:50|1491.35|1473.55|1490.9|1473.1|1491.4|1473.6|1490.9|1473.1|16
1651512000000|2022-05-02 17:20:00|1490.48|1472.68|1489.43|1471.63|1491.05|1473.25|1489.43|1471.63|19
1651512010000|2022-05-02 17:20:10|1489.4|1471.6|1488.7|1470.9|1489.4|1471.6|1488.7|1470.9|6
1651512020000|2022-05-02 17:20:20|1488.73|1470.93|1488.93|1471.13|1488.98|1471.18|1488.72|1470.92|11
1651512030000|2022-05-02 17:20:30|1488.43|1470.63|1488.4|1470.6|1488.65|1470.85|1488.24|1470.44|16
1651512040000|2022-05-02 17:20:40|1488.59|1470.79|1488.4|1470.6|1488.6|1470.8|1488.28|1470.48|6
1651512050000|2022-05-02 17:20:50|1488.43|1470.63|1488.53|1470.73|1488.53|1470.73|1488.41|1470.61|4
1651512060000|2022-05-02 17:21:00|1488.51|1470.71|1488|1470.2|1488.7|1470.9|1488|1470.2|15
1651512070000|2022-05-02 17:21:10|1487.43|1469.63|1486.4|1468.6|1487.9|1470.1|1486.4|1468.6|12
1651512080000|2022-05-02 17:21:20|1486.56|1468.76|1487.37|1469.57|1487.39|1469.59|1486.56|1468.76|21
1651512090000|2022-05-02 17:21:30|1487.38|1469.58|1487.36|1469.56|1487.75|1469.95|1487.36|1469.56|8
1651512100000|2022-05-02 17:21:40|1487.25|1469.45|1486.5|1468.7|1487.4|1469.6|1486.49|1468.69|8
1651512110000|2022-05-02 17:21:50|1486.49|1468.69|1487.37|1469.57|1487.37|1469.57|1486.49|1468.69|14
1651512120000|2022-05-02 17:22:00|1487.36|1469.56|1486.91|1469.11|1487.88|1470.08|1486.91|1469.11|14
1651512130000|2022-05-02 17:22:10|1487.3|1469.5|1483.68|1465.88|1487.38|1469.58|1483.62|1465.82|19
1651512140000|2022-05-02 17:22:20|1483.64|1465.84|1484.65|1466.85|1484.85|1467.05|1483.08|1465.28|25
1651512150000|2022-05-02 17:22:30|1484.5|1466.7|1484.34|1466.54|1484.52|1466.72|1483.64|1465.84|23
1651512160000|2022-05-02 17:22:40|1484.38|1466.58|1484.9|1467.1|1485.75|1467.95|1484.34|1466.54|26
1651512170000|2022-05-02 17:22:50|1484.98|1467.18|1485.38|1467.58|1485.4|1467.6|1484.6|1466.8|13
1651512180000|2022-05-02 17:23:00|1485.45|1467.65|1486.27|1468.47|1487.25|1469.45|1485.45|1467.65|25
1651512190000|2022-05-02 17:23:10|1486.26|1468.46|1486.36|1468.56|1486.97|1469.17|1486.24|1468.44|21
1651512200000|2022-05-02 17:23:20|1486.5|1468.7|1486.67|1468.87|1486.67|1468.87|1486.31|1468.51|18
1651512210000|2022-05-02 17:23:30|1486.65|1468.85|1486.27|1468.47|1486.65|1468.85|1486.05|1468.25|13
1651512220000|2022-05-02 17:23:40|1486.33|1468.53|1485.91|1468.11|1486.33|1468.53|1485.91|1468.11|7
1651512230000|2022-05-02 17:23:50|1485.83|1468.03|1486.06|1468.26|1486.07|1468.27|1485.16|1467.36|23
1651512240000|2022-05-02 17:24:00|1486.08|1468.28|1486.26|1468.46|1486.4|1468.6|1485.88|1468.08|22
1651512250000|2022-05-02 17:24:10|1486.22|1468.42|1486.22|1468.42|1486.38|1468.58|1485.84|1468.04|12
1651512260000|2022-05-02 17:24:20|1486.31|1468.51|1485.53|1467.73|1486.31|1468.51|1485.22|1467.42|16
1651512270000|2022-05-02 17:24:30|1485.73|1467.93|1485.63|1467.83|1485.73|1467.93|1485.52|1467.72|5
1651512280000|2022-05-02 17:24:40|1485.91|1468.11|1485.48|1467.68|1486.23|1468.43|1485.45|1467.65|13
1651512290000|2022-05-02 17:24:50|1485.42|1467.62|1485.21|1467.41|1485.42|1467.62|1484.87|1467.07|15
1651512300000|2022-05-02 17:25:00|1485.3|1467.5|1485.35|1467.55|1485.35|1467.55|1484.76|1466.96|22
1651512310000|2022-05-02 17:25:10|1485.37|1467.57|1487.22|1469.42|1487.22|1469.42|1485.37|1467.57|24
1651512320000|2022-05-02 17:25:20|1487.27|1469.47|1487.4|1469.6|1487.4|1469.6|1486.78|1468.98|19
1651512330000|2022-05-02 17:25:30|1487.78|1469.98|1487.4|1469.6|1488.22|1470.42|1487.33|1469.53|11
1651512340000|2022-05-02 17:25:40|1487.29|1469.49|1486.42|1468.62|1487.34|1469.54|1486.42|1468.62|11
1651512350000|2022-05-02 17:25:50|1486.59|1468.79|1486.8|1469|1486.8|1469|1486.42|1468.62|6
1651512360000|2022-05-02 17:26:00|1486.83|1469.03|1487.36|1469.56|1487.41|1469.61|1486.83|1469.03|15
1651512370000|2022-05-02 17:26:10|1487.26|1469.46|1488.12|1470.32|1488.12|1470.32|1487.16|1469.36|11
1651512380000|2022-05-02 17:26:20|1488.15|1470.35|1488.41|1470.61|1488.41|1470.61|1488.15|1470.35|17
1651512390000|2022-05-02 17:26:30|1488.31|1470.51|1488.24|1470.44|1488.41|1470.61|1488.09|1470.29|11
1651512400000|2022-05-02 17:26:40|1488.21|1470.41|1487.32|1469.52|1488.21|1470.41|1487.05|1469.25|16
1651512410000|2022-05-02 17:26:50|1487.44|1469.64|1488.31|1470.51|1488.4|1470.6|1487.44|1469.64|13
1651512420000|2022-05-02 17:27:00|1488.24|1470.44|1488.27|1470.47|1488.31|1470.51|1487.85|1470.05|16
1651512430000|2022-05-02 17:27:10|1488.29|1470.49|1487.49|1469.69|1488.3|1470.5|1487.44|1469.64|8
1651512440000|2022-05-02 17:27:20|1487.48|1469.68|1486.38|1468.58|1487.49|1469.69|1486.34|1468.54|15
1651512450000|2022-05-02 17:27:30|1486.37|1468.57|1486.4|1468.6|1486.41|1468.61|1486.29|1468.49|10
1651512460000|2022-05-02 17:27:40|1486.35|1468.55|1486.32|1468.52|1486.39|1468.59|1486.26|1468.46|11
1651512470000|2022-05-02 17:27:50|1486.38|1468.58|1486.43|1468.63|1486.48|1468.68|1486.26|1468.46|14
1651512480000|2022-05-02 17:28:00|1486.33|1468.53|1486.78|1468.98|1487.1|1469.3|1486.22|1468.42|23
1651512490000|2022-05-02 17:28:10|1486.5|1468.7|1486.2|1468.4|1486.5|1468.7|1486.07|1468.27|15
1651512500000|2022-05-02 17:28:20|1486.23|1468.43|1485.55|1467.75|1486.23|1468.43|1485.55|1467.75|11
1651512510000|2022-05-02 17:28:30|1485.83|1468.03|1485.59|1467.79|1485.83|1468.03|1485.54|1467.74|9
1651512520000|2022-05-02 17:28:40|1485.58|1467.78|1484.83|1467.03|1485.6|1467.8|1484.67|1466.87|6
1651512530000|2022-05-02 17:28:50|1484.57|1466.77|1483.36|1465.56|1484.57|1466.77|1483.32|1465.52|24
1651512540000|2022-05-02 17:29:00|1483.35|1465.55|1481.53|1463.73|1483.35|1465.55|1481.53|1463.73|19
1651512550000|2022-05-02 17:29:10|1481.8|1464|1483.8|1466|1483.8|1466|1481.8|1464|32
1651512560000|2022-05-02 17:29:20|1483.84|1466.04|1485.12|1467.32|1485.13|1467.33|1483.38|1465.58|33
1651512570000|2022-05-02 17:29:30|1485.11|1467.31|1485.24|1467.44|1485.33|1467.53|1484.95|1467.15|28
1651512580000|2022-05-02 17:29:40|1485.26|1467.46|1486.34|1468.54|1486.34|1468.54|1485.19|1467.39|25
1651512590000|2022-05-02 17:29:50|1486.27|1468.47|1486.34|1468.54|1486.38|1468.58|1485.98|1468.18|14
1651512600000|2022-05-02 17:30:00|1486.26|1468.46|1485.27|1467.47|1486.3|1468.5|1485.04|1467.24|25
1651512610000|2022-05-02 17:30:10|1485.26|1467.46|1485.37|1467.57|1485.37|1467.57|1484.85|1467.05|24
1651512620000|2022-05-02 17:30:20|1485.25|1467.45|1486.23|1468.43|1486.25|1468.45|1485.22|1467.42|23
1651512630000|2022-05-02 17:30:30|1486.27|1468.47|1488.15|1470.35|1488.4|1470.6|1486.15|1468.35|20
1651512640000|2022-05-02 17:30:40|1487.69|1469.89|1488.15|1470.35|1488.15|1470.35|1487.3|1469.5|15
1651512650000|2022-05-02 17:30:50|1488.06|1470.26|1487.8|1470|1488.06|1470.26|1486.81|1469.01|7
1651512660000|2022-05-02 17:31:00|1487.47|1469.67|1489.4|1471.6|1489.4|1471.6|1487.4|1469.6|14
1651512670000|2022-05-02 17:31:10|1489.28|1471.48|1488.23|1470.43|1489.3|1471.5|1488.22|1470.42|19
1651512680000|2022-05-02 17:31:20|1488.22|1470.42|1487.29|1469.49|1488.29|1470.49|1487.26|1469.46|21
1651512690000|2022-05-02 17:31:30|1487.05|1469.25|1487.06|1469.26|1487.33|1469.53|1486.22|1468.42|28
1651512700000|2022-05-02 17:31:40|1487.02|1469.22|1487.11|1469.31|1487.15|1469.35|1486.18|1468.38|25
1651512710000|2022-05-02 17:31:50|1487.1|1469.3|1486.55|1468.75|1487.1|1469.3|1486.21|1468.41|18
1651512720000|2022-05-02 17:32:00|1486.4|1468.6|1487.19|1469.39|1487.24|1469.44|1486.32|1468.52|25
1651512730000|2022-05-02 17:32:10|1487.17|1469.37|1486.18|1468.38|1487.28|1469.48|1486.18|1468.38|22
1651512740000|2022-05-02 17:32:20|1486.17|1468.37|1486.4|1468.6|1486.4|1468.6|1486.14|1468.34|11
1651512750000|2022-05-02 17:32:30|1486.34|1468.54|1486.4|1468.6|1486.4|1468.6|1486.27|1468.47|7
1651512760000|2022-05-02 17:32:40|1486|1468.2|1485.97|1468.17|1486.4|1468.6|1485.41|1467.61|16
1651512770000|2022-05-02 17:32:50|1485.99|1468.19|1486.15|1468.35|1486.21|1468.41|1485.99|1468.19|9
1651512780000|2022-05-02 17:33:00|1486.14|1468.34|1485.47|1467.67|1486.14|1468.34|1485.41|1467.61|11
1651512790000|2022-05-02 17:33:10|1485.52|1467.72|1483.27|1465.47|1485.52|1467.72|1483.27|1465.47|21
1651512800000|2022-05-02 17:33:20|1483.33|1465.53|1483.37|1465.57|1483.37|1465.57|1482.47|1464.67|19
1651512810000|2022-05-02 17:33:30|1483.35|1465.55|1484.29|1466.49|1484.42|1466.62|1483.28|1465.48|23
1651512820000|2022-05-02 17:33:40|1484.3|1466.5|1484.34|1466.54|1484.35|1466.55|1484.24|1466.44|16
1651512830000|2022-05-02 17:33:50|1484.28|1466.48|1484.3|1466.5|1484.31|1466.51|1483.93|1466.13|14
1651512840000|2022-05-02 17:34:00|1484.29|1466.49|1484.27|1466.47|1484.44|1466.64|1484.25|1466.45|17
1651512850000|2022-05-02 17:34:10|1484.26|1466.46|1484.24|1466.44|1484.43|1466.63|1484.03|1466.23|25
1651512860000|2022-05-02 17:34:20|1484.23|1466.43|1484.31|1466.51|1484.42|1466.62|1484.22|1466.42|21
1651512870000|2022-05-02 17:34:30|1484.32|1466.52|1485.31|1467.51|1485.31|1467.51|1484.27|1466.47|20
1651512880000|2022-05-02 17:34:40|1485.21|1467.41|1484.24|1466.44|1485.21|1467.41|1483.99|1466.19|19
1651512890000|2022-05-02 17:34:50|1484.25|1466.45|1484.33|1466.53|1484.34|1466.54|1484.13|1466.33|15
1651512900000|2022-05-02 17:35:00|1484.29|1466.49|1484.26|1466.46|1484.43|1466.63|1484.14|1466.34|22
1651512910000|2022-05-02 17:35:10|1484.33|1466.53|1484.39|1466.59|1484.42|1466.62|1483.8|1466|24
1651512920000|2022-05-02 17:35:20|1484.73|1466.93|1484.4|1466.6|1485.31|1467.51|1484.36|1466.56|19
1651512930000|2022-05-02 17:35:30|1484.39|1466.59|1484.37|1466.57|1484.43|1466.63|1484.32|1466.52|15
1651512940000|2022-05-02 17:35:40|1484.32|1466.52|1484.3|1466.5|1484.32|1466.52|1484.08|1466.28|10
1651512950000|2022-05-02 17:35:50|1484.31|1466.51|1483.37|1465.57|1484.31|1466.51|1483.22|1465.42|19
1651512960000|2022-05-02 17:36:00|1483.33|1465.53|1483.28|1465.48|1483.33|1465.53|1483.17|1465.37|22
1651512970000|2022-05-02 17:36:10|1483.22|1465.42|1484.38|1466.58|1484.47|1466.67|1482.93|1465.13|25
1651512980000|2022-05-02 17:36:20|1484.47|1466.67|1485.27|1467.47|1485.34|1467.54|1484.38|1466.58|22
1651512990000|2022-05-02 17:36:30|1485.25|1467.45|1483.52|1465.72|1485.34|1467.54|1483.52|1465.72|22
1651513000000|2022-05-02 17:36:40|1483.48|1465.68|1484.09|1466.29|1484.09|1466.29|1483.28|1465.48|16
1651513010000|2022-05-02 17:36:50|1484.11|1466.31|1484.33|1466.53|1484.44|1466.64|1484.11|1466.31|21
1651513020000|2022-05-02 17:37:00|1484.41|1466.61|1484.79|1466.99|1484.99|1467.19|1484.27|1466.47|15
1651513030000|2022-05-02 17:37:10|1484.48|1466.68|1484.28|1466.48|1484.48|1466.68|1483.97|1466.17|19
1651513040000|2022-05-02 17:37:20|1484.38|1466.58|1484.92|1467.12|1484.94|1467.14|1484.38|1466.58|21
1651513050000|2022-05-02 17:37:30|1484.95|1467.15|1485.05|1467.25|1485.09|1467.29|1484.95|1467.15|12
1651513060000|2022-05-02 17:37:40|1485.08|1467.28|1485.05|1467.25|1485.12|1467.32|1484.85|1467.05|21
1651513070000|2022-05-02 17:37:50|1485.08|1467.28|1485.9|1468.1|1485.93|1468.13|1485.08|1467.28|16
1651513080000|2022-05-02 17:38:00|1485.89|1468.09|1485.38|1467.58|1485.89|1468.09|1485.26|1467.46|19
1651513090000|2022-05-02 17:38:10|1485.25|1467.45|1485.39|1467.59|1485.39|1467.59|1485.25|1467.45|18
1651513100000|2022-05-02 17:38:20|1485.38|1467.58|1485.34|1467.54|1485.38|1467.58|1485.25|1467.45|14
1651513110000|2022-05-02 17:38:30|1484.7|1466.9|1484.05|1466.25|1484.7|1466.9|1483.75|1465.95|16
1651513120000|2022-05-02 17:38:40|1483.99|1466.19|1483.5|1465.7|1483.99|1466.19|1483.47|1465.67|11
1651513130000|2022-05-02 17:38:50|1483.43|1465.63|1483.35|1465.55|1483.54|1465.74|1482.65|1464.85|20
1651513140000|2022-05-02 17:39:00|1483.2|1465.4|1483.34|1465.54|1483.37|1465.57|1482.4|1464.6|29
1651513150000|2022-05-02 17:39:10|1483.36|1465.56|1483.47|1465.67|1483.47|1465.67|1483.09|1465.29|27
1651513160000|2022-05-02 17:39:20|1483.52|1465.72|1483.39|1465.59|1483.95|1466.15|1483.36|1465.56|23
1651513170000|2022-05-02 17:39:30|1483.38|1465.58|1482.48|1464.68|1483.38|1465.58|1482.43|1464.63|28
1651513180000|2022-05-02 17:39:40|1482.42|1464.62|1482.69|1464.89|1482.9|1465.1|1482.4|1464.6|21
1651513190000|2022-05-02 17:39:50|1482.59|1464.79|1482.34|1464.54|1482.59|1464.79|1482.24|1464.44|15
1651513200000|2022-05-02 17:40:00|1482.49|1464.69|1482.95|1465.15|1483.01|1465.21|1482.31|1464.51|27
1651513210000|2022-05-02 17:40:10|1483|1465.2|1483.35|1465.55|1483.56|1465.76|1483|1465.2|21
1651513220000|2022-05-02 17:40:20|1483.33|1465.53|1481.76|1463.96|1483.33|1465.53|1481.76|1463.96|9
1651513230000|2022-05-02 17:40:30|1481.7|1463.9|1481.76|1463.96|1481.88|1464.08|1481.18|1463.38|17
1651513240000|2022-05-02 17:40:40|1481.94|1464.14|1482.39|1464.59|1482.39|1464.59|1481.94|1464.14|15
1651513250000|2022-05-02 17:40:50|1482.4|1464.6|1483.18|1465.38|1483.3|1465.5|1482.4|1464.6|19
1651513260000|2022-05-02 17:41:00|1483.28|1465.48|1482.29|1464.49|1483.3|1465.5|1482.29|1464.49|24
1651513270000|2022-05-02 17:41:10|1482.32|1464.52|1482.32|1464.52|1482.4|1464.6|1482.13|1464.33|13
1651513280000|2022-05-02 17:41:20|1482.31|1464.51|1482.39|1464.59|1482.4|1464.6|1482.27|1464.47|8
1651513290000|2022-05-02 17:41:30|1481.87|1464.07|1481.75|1463.95|1481.87|1464.07|1481.4|1463.6|6
1651513300000|2022-05-02 17:41:40|1481.76|1463.96|1482.39|1464.59|1482.39|1464.59|1481.75|1463.95|12
1651513310000|2022-05-02 17:41:50|1482.29|1464.49|1481.4|1463.6|1482.39|1464.59|1481.4|1463.6|12
1651513320000|2022-05-02 17:42:00|1481.46|1463.66|1481.46|1463.66|1481.46|1463.66|1481.46|1463.66|1
1651513330000|2022-05-02 17:42:10|1481.39|1463.59|1481.2|1463.4|1481.69|1463.89|1481.2|1463.4|12
1651513340000|2022-05-02 17:42:20|1481.15|1463.35|1480.7|1462.9|1481.15|1463.35|1480.7|1462.9|3
1651513350000|2022-05-02 17:42:30|1480.46|1462.66|1480.59|1462.79|1481.1|1463.3|1480.35|1462.55|15
1651513360000|2022-05-02 17:42:40|1480.61|1462.81|1480.39|1462.59|1480.64|1462.84|1479.52|1461.72|15
1651513370000|2022-05-02 17:42:50|1480.45|1462.65|1480.35|1462.55|1480.52|1462.72|1480.34|1462.54|21
1651513380000|2022-05-02 17:43:00|1480.33|1462.53|1480.07|1462.27|1480.39|1462.59|1479.93|1462.13|11
1651513390000|2022-05-02 17:43:10|1480.02|1462.22|1476.36|1458.56|1480.07|1462.27|1476.36|1458.56|26
1651513400000|2022-05-02 17:43:20|1476.37|1458.57|1477.62|1459.82|1477.62|1459.82|1476.24|1458.44|30
1651513410000|2022-05-02 17:43:30|1477.54|1459.74|1477.64|1459.84|1477.88|1460.08|1477.34|1459.54|23
1651513420000|2022-05-02 17:43:40|1477.66|1459.86|1477.09|1459.29|1477.66|1459.86|1477.04|1459.24|28
1651513430000|2022-05-02 17:43:50|1477.08|1459.28|1478.02|1460.22|1478.02|1460.22|1476.99|1459.19|25
1651513440000|2022-05-02 17:44:00|1477.99|1460.19|1478.4|1460.6|1478.4|1460.6|1477.71|1459.91|16
1651513450000|2022-05-02 17:44:10|1478.52|1460.72|1478.4|1460.6|1478.52|1460.72|1478.4|1460.6|2
1651513460000|2022-05-02 17:44:20|1478.32|1460.52|1478.4|1460.6|1478.4|1460.6|1478.32|1460.52|6
1651513470000|2022-05-02 17:44:30|1478.32|1460.52|1478.09|1460.29|1478.32|1460.52|1478.03|1460.23|18
1651513480000|2022-05-02 17:44:40|1478.08|1460.28|1476.46|1458.66|1478.08|1460.28|1476.46|1458.66|16
1651513490000|2022-05-02 17:44:50|1476.28|1458.48|1477.21|1459.41|1477.22|1459.42|1476.28|1458.48|20
1651513500000|2022-05-02 17:45:00|1477.22|1459.42|1477.22|1459.42|1477.43|1459.63|1477.2|1459.4|23
1651513510000|2022-05-02 17:45:10|1477.29|1459.49|1475.4|1457.6|1477.4|1459.6|1475.4|1457.6|27
1651513520000|2022-05-02 17:45:20|1475.51|1457.71|1475.43|1457.63|1475.79|1457.99|1475.2|1457.4|11
1651513530000|2022-05-02 17:45:30|1475.31|1457.51|1474.36|1456.56|1475.38|1457.58|1474.15|1456.35|18
1651513540000|2022-05-02 17:45:40|1474.41|1456.61|1473.5|1455.7|1474.45|1456.65|1473.41|1455.61|14
1651513550000|2022-05-02 17:45:50|1473.47|1455.67|1473.46|1455.66|1473.52|1455.72|1473|1455.2|12
1651513560000|2022-05-02 17:46:00|1473.4|1455.6|1472.57|1454.77|1473.4|1455.6|1472.5|1454.7|9
1651513570000|2022-05-02 17:46:10|1472.55|1454.75|1471.32|1453.52|1472.55|1454.75|1470.41|1452.61|27
1651513580000|2022-05-02 17:46:20|1471.3|1453.5|1470.57|1452.77|1471.58|1453.78|1470.46|1452.66|26
1651513590000|2022-05-02 17:46:30|1470.56|1452.76|1471|1453.2|1471.04|1453.24|1470.5|1452.7|17
1651513600000|2022-05-02 17:46:40|1470.99|1453.19|1470.5|1452.7|1471.22|1453.42|1470.44|1452.64|24
1651513610000|2022-05-02 17:46:50|1470.44|1452.64|1469.48|1451.68|1470.44|1452.64|1469.48|1451.68|13
1651513620000|2022-05-02 17:47:00|1469.49|1451.69|1470.42|1452.62|1471|1453.2|1469.49|1451.69|29
1651513630000|2022-05-02 17:47:10|1470.35|1452.55|1471.04|1453.24|1471.04|1453.24|1470.26|1452.46|20
1651513640000|2022-05-02 17:47:20|1471.07|1453.27|1471.3|1453.5|1471.51|1453.71|1471.03|1453.23|26
1651513650000|2022-05-02 17:47:30|1471.32|1453.52|1471.4|1453.6|1471.76|1453.96|1471.28|1453.48|21
1651513660000|2022-05-02 17:47:40|1471.2|1453.4|1470.41|1452.61|1471.4|1453.6|1470.4|1452.6|20
1651513670000|2022-05-02 17:47:50|1470.39|1452.59|1470.39|1452.59|1470.41|1452.61|1470.36|1452.56|9
1651513680000|2022-05-02 17:48:00|1470.38|1452.58|1468.48|1450.68|1470.42|1452.62|1468.48|1450.68|18
1651513690000|2022-05-02 17:48:10|1468.59|1450.79|1469.61|1451.81|1469.61|1451.81|1468.51|1450.71|25
1651513700000|2022-05-02 17:48:20|1469.74|1451.94|1471.27|1453.47|1471.27|1453.47|1469.74|1451.94|20
1651513710000|2022-05-02 17:48:30|1471.61|1453.81|1472.4|1454.6|1472.9|1455.1|1471.61|1453.81|18
1651513720000|2022-05-02 17:48:40|1472.34|1454.54|1474.04|1456.24|1474.28|1456.48|1472.34|1454.54|26
1651513730000|2022-05-02 17:48:50|1474.05|1456.25|1472.52|1454.72|1474.29|1456.49|1472.52|1454.72|24
1651513740000|2022-05-02 17:49:00|1472.53|1454.73|1471.46|1453.66|1473.21|1455.41|1471.44|1453.64|22
1651513750000|2022-05-02 17:49:10|1471.48|1453.68|1471.75|1453.95|1472.28|1454.48|1471.4|1453.6|24
1651513760000|2022-05-02 17:49:20|1471.64|1453.84|1471.19|1453.39|1471.75|1453.95|1471.15|1453.35|19
1651513770000|2022-05-02 17:49:30|1471.24|1453.44|1470.19|1452.39|1471.28|1453.48|1469.81|1452.01|24
1651513780000|2022-05-02 17:49:40|1470.2|1452.4|1469.34|1451.54|1470.2|1452.4|1469.15|1451.35|16
1651513790000|2022-05-02 17:49:50|1469.25|1451.45|1470.14|1452.34|1470.24|1452.44|1469.09|1451.29|25
1651513800000|2022-05-02 17:50:00|1470.22|1452.42|1469.21|1451.41|1470.24|1452.44|1468.61|1450.81|26
1651513810000|2022-05-02 17:50:10|1469.22|1451.42|1469.37|1451.57|1470.29|1452.49|1469.22|1451.42|24
1651513820000|2022-05-02 17:50:20|1469.34|1451.54|1468.01|1450.21|1469.34|1451.54|1467.5|1449.7|15
1651513830000|2022-05-02 17:50:30|1468.09|1450.29|1469.05|1451.25|1469.44|1451.64|1468.09|1450.29|27
1651513840000|2022-05-02 17:50:40|1468.79|1450.99|1469.28|1451.48|1469.33|1451.53|1468.6|1450.8|11
1651513850000|2022-05-02 17:50:50|1469.69|1451.89|1470.52|1452.72|1470.52|1452.72|1469.49|1451.69|33
1651513860000|2022-05-02 17:51:00|1470.56|1452.76|1470.42|1452.62|1471.1|1453.3|1470.32|1452.52|22
1651513870000|2022-05-02 17:51:10|1470.17|1452.37|1469.89|1452.09|1470.37|1452.57|1469.57|1451.77|16
1651513880000|2022-05-02 17:51:20|1469.94|1452.14|1469.9|1452.1|1470.19|1452.39|1469.6|1451.8|14
1651513890000|2022-05-02 17:51:30|1469.57|1451.77|1470.41|1452.61|1470.55|1452.75|1469.57|1451.77|15
1651513900000|2022-05-02 17:51:40|1470.43|1452.63|1470.49|1452.69|1470.87|1453.07|1470.43|1452.63|20
1651513910000|2022-05-02 17:51:50|1470.44|1452.64|1471.22|1453.42|1471.35|1453.55|1470.41|1452.61|19
1651513920000|2022-05-02 17:52:00|1471.23|1453.43|1471.27|1453.47|1471.4|1453.6|1470.65|1452.85|19
1651513930000|2022-05-02 17:52:10|1471.24|1453.44|1470.58|1452.78|1471.24|1453.44|1470.44|1452.64|17
1651513940000|2022-05-02 17:52:20|1470.75|1452.95|1471.4|1453.6|1471.4|1453.6|1470.72|1452.92|10
1651513950000|2022-05-02 17:52:30|1471.84|1454.04|1472.23|1454.43|1472.51|1454.71|1471.76|1453.96|26
1651513960000|2022-05-02 17:52:40|1472.4|1454.6|1472.78|1454.98|1472.9|1455.1|1472.05|1454.25|23
1651513970000|2022-05-02 17:52:50|1472.9|1455.1|1473.25|1455.45|1473.4|1455.6|1472.78|1454.98|8
1651513980000|2022-05-02 17:53:00|1473.23|1455.43|1472.42|1454.62|1473.23|1455.43|1472.23|1454.43|16
1651513990000|2022-05-02 17:53:10|1472.27|1454.47|1472.07|1454.27|1472.27|1454.47|1472.02|1454.22|9
1651514000000|2022-05-02 17:53:20|1471.94|1454.14|1472.02|1454.22|1472.44|1454.64|1471.77|1453.97|14
1651514010000|2022-05-02 17:53:30|1471.78|1453.98|1472.07|1454.27|1472.22|1454.42|1471.78|1453.98|9
1651514020000|2022-05-02 17:53:40|1472.12|1454.32|1472.07|1454.27|1472.35|1454.55|1471.92|1454.12|9
1651514030000|2022-05-02 17:53:50|1471.66|1453.86|1471.56|1453.76|1471.78|1453.98|1471.56|1453.76|4
1651514040000|2022-05-02 17:54:00|1471.61|1453.81|1471.97|1454.17|1472|1454.2|1471.58|1453.78|9
1651514050000|2022-05-02 17:54:10|1471.55|1453.75|1471.29|1453.49|1471.56|1453.76|1471.24|1453.44|18
1651514060000|2022-05-02 17:54:20|1471.38|1453.58|1472.45|1454.65|1472.45|1454.65|1471.34|1453.54|21
1651514070000|2022-05-02 17:54:30|1472.41|1454.61|1471.68|1453.88|1472.41|1454.61|1471.31|1453.51|25
1651514080000|2022-05-02 17:54:40|1471.69|1453.89|1471.45|1453.65|1471.78|1453.98|1471.45|1453.65|8
1651514090000|2022-05-02 17:54:50|1471.4|1453.6|1471.69|1453.89|1471.69|1453.89|1471.33|1453.53|22
1651514100000|2022-05-02 17:55:00|1471.55|1453.75|1471.57|1453.77|1471.69|1453.89|1471.5|1453.7|16
1651514110000|2022-05-02 17:55:10|1471.48|1453.68|1470.56|1452.76|1471.48|1453.68|1470.56|1452.76|13
1651514120000|2022-05-02 17:55:20|1470.55|1452.75|1470.48|1452.68|1470.6|1452.8|1470.35|1452.55|8
1651514130000|2022-05-02 17:55:30|1470.55|1452.75|1470.39|1452.59|1470.55|1452.75|1470.39|1452.59|7
1651514140000|2022-05-02 17:55:40|1470.18|1452.38|1472.65|1454.85|1472.83|1455.03|1470.18|1452.38|24
1651514150000|2022-05-02 17:55:50|1472.66|1454.86|1472.67|1454.87|1472.8|1455|1472.42|1454.62|23
1651514160000|2022-05-02 17:56:00|1472.7|1454.9|1472.36|1454.56|1472.8|1455|1472.36|1454.56|24
1651514170000|2022-05-02 17:56:10|1472.45|1454.65|1472.69|1454.89|1472.71|1454.91|1472.45|1454.65|10
1651514180000|2022-05-02 17:56:20|1472.7|1454.9|1472.67|1454.87|1472.74|1454.94|1472.41|1454.61|13
1651514190000|2022-05-02 17:56:30|1472.5|1454.7|1472.4|1454.6|1472.67|1454.87|1472.4|1454.6|11
1651514200000|2022-05-02 17:56:40|1472.48|1454.68|1472.5|1454.7|1472.73|1454.93|1472.43|1454.63|12
1651514210000|2022-05-02 17:56:50|1472.67|1454.87|1472.3|1454.5|1473.26|1455.46|1472.3|1454.5|16
1651514220000|2022-05-02 17:57:00|1472.35|1454.55|1472.4|1454.6|1472.58|1454.78|1471.88|1454.08|10
1651514230000|2022-05-02 17:57:10|1472.36|1454.56|1472.43|1454.63|1472.51|1454.71|1472.36|1454.56|13
1651514240000|2022-05-02 17:57:20|1472.48|1454.68|1472.5|1454.7|1473.14|1455.34|1472.41|1454.61|23
1651514250000|2022-05-02 17:57:30|1472.67|1454.87|1472.5|1454.7|1473.27|1455.47|1472.4|1454.6|16
1651514260000|2022-05-02 17:57:40|1472.46|1454.66|1473.36|1455.56|1473.36|1455.56|1472.45|1454.65|19
1651514270000|2022-05-02 17:57:50|1473.34|1455.54|1472.43|1454.63|1473.4|1455.6|1472.43|1454.63|27
1651514280000|2022-05-02 17:58:00|1472.44|1454.64|1472.67|1454.87|1472.67|1454.87|1472.4|1454.6|8
1651514290000|2022-05-02 17:58:10|1472.75|1454.95|1473.28|1455.48|1473.41|1455.61|1472.75|1454.95|16
1651514300000|2022-05-02 17:58:20|1473.29|1455.49|1473.23|1455.43|1473.38|1455.58|1472.94|1455.14|18
1651514310000|2022-05-02 17:58:30|1473.26|1455.46|1472.95|1455.15|1473.4|1455.6|1472.51|1454.71|23
1651514320000|2022-05-02 17:58:40|1472.92|1455.12|1472.67|1454.87|1473.3|1455.5|1472.55|1454.75|7
1651514330000|2022-05-02 17:58:50|1472.77|1454.97|1472.75|1454.95|1472.77|1454.97|1472.67|1454.87|5
1651514340000|2022-05-02 17:59:00|1472.71|1454.91|1472.7|1454.9|1472.71|1454.91|1472.67|1454.87|5
1651514350000|2022-05-02 17:59:10|1472.65|1454.85|1473.41|1455.61|1473.41|1455.61|1472.65|1454.85|20
1651514360000|2022-05-02 17:59:20|1473.42|1455.62|1473.3|1455.5|1473.46|1455.66|1473.21|1455.41|19
1651514370000|2022-05-02 17:59:30|1473.16|1455.36|1472.67|1454.87|1473.33|1455.53|1472.5|1454.7|19
1651514380000|2022-05-02 17:59:40|1472.68|1454.88|1473.89|1456.09|1473.89|1456.09|1472.67|1454.87|22
1651514390000|2022-05-02 17:59:50|1473.92|1456.12|1475.02|1457.22|1475.02|1457.22|1473.92|1456.12|19
1651514400000|2022-05-02 18:00:00|1474.82|1457.02|1473.21|1455.41|1474.82|1457.02|1473.18|1455.38|24
1651514410000|2022-05-02 18:00:10|1473.2|1455.4|1472.53|1454.73|1473.33|1455.53|1472.53|1454.73|25
1651514420000|2022-05-02 18:00:20|1472.4|1454.6|1471.67|1453.87|1472.55|1454.75|1471.54|1453.74|12
1651514430000|2022-05-02 18:00:30|1471.6|1453.8|1471.47|1453.67|1471.9|1454.1|1471.4|1453.6|19
1651514440000|2022-05-02 18:00:40|1471.76|1453.96|1473.26|1455.46|1473.26|1455.46|1471.46|1453.66|25
1651514450000|2022-05-02 18:00:50|1473.29|1455.49|1473.27|1455.47|1473.33|1455.53|1473.16|1455.36|17
1651514460000|2022-05-02 18:01:00|1473.25|1455.45|1473.32|1455.52|1473.45|1455.65|1473.11|1455.31|23
1651514470000|2022-05-02 18:01:10|1473.24|1455.44|1472.31|1454.51|1473.27|1455.47|1472.05|1454.25|27
1651514480000|2022-05-02 18:01:20|1472.32|1454.52|1472.73|1454.93|1472.73|1454.93|1472.27|1454.47|28
1651514490000|2022-05-02 18:01:30|1472.75|1454.95|1472.56|1454.76|1473.34|1455.54|1472.51|1454.71|24
1651514500000|2022-05-02 18:01:40|1472.6|1454.8|1472.55|1454.75|1472.6|1454.8|1472.55|1454.75|3
1651514510000|2022-05-02 18:01:50|1472.53|1454.73|1472.3|1454.5|1472.63|1454.83|1472.26|1454.46|7
1651514520000|2022-05-02 18:02:00|1472.31|1454.51|1473.38|1455.58|1473.38|1455.58|1472.3|1454.5|17
1651514530000|2022-05-02 18:02:10|1473.43|1455.63|1475.22|1457.42|1475.22|1457.42|1473.43|1455.63|22
1651514540000|2022-05-02 18:02:20|1475.09|1457.29|1475.04|1457.24|1475.4|1457.6|1474.56|1456.76|16
1651514550000|2022-05-02 18:02:30|1474.93|1457.13|1476.74|1458.94|1476.74|1458.94|1474.93|1457.13|12
1651514560000|2022-05-02 18:02:40|1476.94|1459.14|1477.43|1459.63|1477.43|1459.63|1476.32|1458.52|27
1651514570000|2022-05-02 18:02:50|1477.8|1460|1479.14|1461.34|1479.14|1461.34|1477.53|1459.73|16
1651514580000|2022-05-02 18:03:00|1479.16|1461.36|1479.34|1461.54|1479.41|1461.61|1478.75|1460.95|15
1651514590000|2022-05-02 18:03:10|1479.22|1461.42|1478.96|1461.16|1479.22|1461.42|1478.46|1460.66|10
1651514600000|2022-05-02 18:03:20|1478.64|1460.84|1479.41|1461.61|1479.5|1461.7|1478.64|1460.84|16
1651514610000|2022-05-02 18:03:30|1479.25|1461.45|1478.6|1460.8|1479.55|1461.75|1478.6|1460.8|17
1651514620000|2022-05-02 18:03:40|1478.61|1460.81|1478.45|1460.65|1478.61|1460.81|1478.4|1460.6|5
1651514630000|2022-05-02 18:03:50|1478.9|1461.1|1480.4|1462.6|1480.4|1462.6|1478.75|1460.95|11
1651514640000|2022-05-02 18:04:00|1480.19|1462.39|1479.53|1461.73|1480.32|1462.52|1479.53|1461.73|10
1651514650000|2022-05-02 18:04:10|1479.72|1461.92|1479.9|1462.1|1480.49|1462.69|1479.49|1461.69|12
1651514660000|2022-05-02 18:04:20|1479.74|1461.94|1480.12|1462.32|1480.15|1462.35|1479.53|1461.73|6
1651514670000|2022-05-02 18:04:30|1480.4|1462.6|1480.15|1462.35|1480.4|1462.6|1480.12|1462.32|6
1651514680000|2022-05-02 18:04:40|1479.9|1462.1|1480.4|1462.6|1480.4|1462.6|1479.9|1462.1|6
1651514690000|2022-05-02 18:04:50|1480.52|1462.72|1481.4|1463.6|1481.4|1463.6|1480.52|1462.72|14
1651514700000|2022-05-02 18:05:00|1481.35|1463.55|1480.79|1462.99|1481.4|1463.6|1480.79|1462.99|11
1651514710000|2022-05-02 18:05:10|1481|1463.2|1481.4|1463.6|1481.4|1463.6|1480.79|1462.99|5
1651514720000|2022-05-02 18:05:20|1481.29|1463.49|1482.07|1464.27|1482.07|1464.27|1481.29|1463.49|14
1651514730000|2022-05-02 18:05:30|1482.08|1464.28|1482.15|1464.35|1482.15|1464.35|1481.89|1464.09|20
1651514740000|2022-05-02 18:05:40|1482.07|1464.27|1487.34|1469.54|1487.48|1469.68|1482.04|1464.24|18
1651514750000|2022-05-02 18:05:50|1487.31|1469.51|1485.35|1467.55|1487.31|1469.51|1484.92|1467.12|23
1651514760000|2022-05-02 18:06:00|1485.27|1467.47|1486.36|1468.56|1486.47|1468.67|1485.27|1467.47|38
1651514770000|2022-05-02 18:06:10|1486.37|1468.57|1487.37|1469.57|1487.5|1469.7|1486.37|1468.57|31
1651514780000|2022-05-02 18:06:20|1487.38|1469.58|1487.52|1469.72|1487.52|1469.72|1487.27|1469.47|20
1651514790000|2022-05-02 18:06:30|1488.03|1470.23|1487.95|1470.15|1488.4|1470.6|1487.86|1470.06|17
1651514800000|2022-05-02 18:06:40|1487.75|1469.95|1487.52|1469.72|1487.8|1470|1487.44|1469.64|11
1651514810000|2022-05-02 18:06:50|1487.53|1469.73|1487.64|1469.84|1488.35|1470.55|1487.53|1469.73|11
1651514820000|2022-05-02 18:07:00|1487.63|1469.83|1487.53|1469.73|1487.65|1469.85|1487.52|1469.72|8
1651514830000|2022-05-02 18:07:10|1487.68|1469.88|1487.53|1469.73|1487.69|1469.89|1487.44|1469.64|9
1651514840000|2022-05-02 18:07:20|1487.64|1469.84|1487.52|1469.72|1487.64|1469.84|1487.51|1469.71|7
1651514850000|2022-05-02 18:07:30|1487.6|1469.8|1486.63|1468.83|1487.6|1469.8|1486.63|1468.83|11
1651514860000|2022-05-02 18:07:40|1486.43|1468.63|1486.13|1468.33|1486.43|1468.63|1486.13|1468.33|11
1651514870000|2022-05-02 18:07:50|1486.18|1468.38|1486.12|1468.32|1486.23|1468.43|1485.72|1467.92|12
1651514880000|2022-05-02 18:08:00|1485.66|1467.86|1486.41|1468.61|1486.41|1468.61|1485.59|1467.79|20
1651514890000|2022-05-02 18:08:10|1486.47|1468.67|1487.35|1469.55|1487.7|1469.9|1486.47|1468.67|23
1651514900000|2022-05-02 18:08:20|1487.41|1469.61|1487.51|1469.71|1487.51|1469.71|1487.18|1469.38|22
1651514910000|2022-05-02 18:08:30|1487.53|1469.73|1485.12|1467.32|1487.6|1469.8|1485.12|1467.32|31
1651514920000|2022-05-02 18:08:40|1484.56|1466.76|1482.77|1464.97|1484.56|1466.76|1482.28|1464.48|32
1651514930000|2022-05-02 18:08:50|1482.76|1464.96|1482.38|1464.58|1482.76|1464.96|1482.29|1464.49|17
1651514940000|2022-05-02 18:09:00|1482.35|1464.55|1481.6|1463.8|1482.35|1464.55|1481.39|1463.59|19
1651514950000|2022-05-02 18:09:10|1481.7|1463.9|1480.38|1462.58|1481.82|1464.02|1480.38|1462.58|16
1651514960000|2022-05-02 18:09:20|1480.5|1462.7|1479.39|1461.59|1480.5|1462.7|1479.38|1461.58|27
1651514970000|2022-05-02 18:09:30|1479.4|1461.6|1478.48|1460.68|1479.4|1461.6|1478.48|1460.68|20
1651514980000|2022-05-02 18:09:40|1478.6|1460.8|1478.41|1460.61|1478.61|1460.81|1478.12|1460.32|16
1651514990000|2022-05-02 18:09:50|1478.38|1460.58|1478.3|1460.5|1478.57|1460.77|1478.2|1460.4|14
1651515000000|2022-05-02 18:10:00|1478.29|1460.49|1477.27|1459.47|1478.4|1460.6|1477.22|1459.42|24
1651515010000|2022-05-02 18:10:10|1477.34|1459.54|1477.62|1459.82|1478.33|1460.53|1477.25|1459.45|21
1651515020000|2022-05-02 18:10:20|1477.61|1459.81|1478.35|1460.55|1478.4|1460.6|1477.56|1459.76|14
1651515030000|2022-05-02 18:10:30|1478.36|1460.56|1478.26|1460.46|1478.4|1460.6|1478.17|1460.37|18
1651515040000|2022-05-02 18:10:40|1478.34|1460.54|1478.48|1460.68|1478.49|1460.69|1478.26|1460.46|16
1651515050000|2022-05-02 18:10:50|1478.61|1460.81|1477.26|1459.46|1478.61|1460.81|1477.26|1459.46|23
1651515060000|2022-05-02 18:11:00|1477.28|1459.48|1474.85|1457.05|1477.3|1459.5|1474.85|1457.05|30
1651515070000|2022-05-02 18:11:10|1474.87|1457.07|1475.34|1457.54|1475.52|1457.72|1474.87|1457.07|25
1651515080000|2022-05-02 18:11:20|1475.4|1457.6|1475.64|1457.84|1476.31|1458.51|1475.32|1457.52|23
1651515090000|2022-05-02 18:11:30|1475.51|1457.71|1475.31|1457.51|1475.51|1457.71|1475.25|1457.45|20
1651515100000|2022-05-02 18:11:40|1475.32|1457.52|1474.35|1456.55|1475.39|1457.59|1474.35|1456.55|16
1651515110000|2022-05-02 18:11:50|1474.38|1456.58|1475.26|1457.46|1475.35|1457.55|1474.3|1456.5|20
1651515120000|2022-05-02 18:12:00|1475.25|1457.45|1472.55|1454.75|1475.25|1457.45|1472.42|1454.62|32
1651515130000|2022-05-02 18:12:10|1472.54|1454.74|1472.44|1454.64|1472.54|1454.74|1472.14|1454.34|23
1651515140000|2022-05-02 18:12:20|1472.46|1454.66|1471.47|1453.67|1472.48|1454.68|1471.46|1453.66|22
1651515150000|2022-05-02 18:12:30|1471.46|1453.66|1471.38|1453.58|1471.5|1453.7|1471.1|1453.3|11
1651515160000|2022-05-02 18:12:40|1471.35|1453.55|1471.93|1454.13|1471.93|1454.13|1470.61|1452.81|19
1651515170000|2022-05-02 18:12:50|1472.12|1454.32|1471.5|1453.7|1472.26|1454.46|1471.45|1453.65|22
1651515180000|2022-05-02 18:13:00|1471.42|1453.62|1470.72|1452.92|1471.44|1453.64|1470.71|1452.91|15
1651515190000|2022-05-02 18:13:10|1470.86|1453.06|1468.3|1450.5|1470.86|1453.06|1468.22|1450.42|21
1651515200000|2022-05-02 18:13:20|1467.11|1449.31|1466.65|1448.85|1467.7|1449.9|1465.34|1447.54|34
1651515210000|2022-05-02 18:13:30|1466.68|1448.88|1468.21|1450.41|1468.36|1450.56|1466.68|1448.88|32
1651515220000|2022-05-02 18:13:40|1468.23|1450.43|1467.1|1449.3|1468.25|1450.45|1466.97|1449.17|32
1651515230000|2022-05-02 18:13:50|1467.15|1449.35|1468.21|1450.41|1468.28|1450.48|1467.12|1449.32|31
1651515240000|2022-05-02 18:14:00|1468.24|1450.44|1468.15|1450.35|1468.32|1450.52|1467.95|1450.15|23
1651515250000|2022-05-02 18:14:10|1467.91|1450.11|1468.36|1450.56|1468.36|1450.56|1467.89|1450.09|21
1651515260000|2022-05-02 18:14:20|1468.32|1450.52|1468.79|1450.99|1469.4|1451.6|1468.29|1450.49|22
1651515270000|2022-05-02 18:14:30|1468.84|1451.04|1468.77|1450.97|1468.99|1451.19|1468.72|1450.92|16
1651515280000|2022-05-02 18:14:40|1468.81|1451.01|1466.98|1449.18|1468.81|1451.01|1466.25|1448.45|35
1651515290000|2022-05-02 18:14:50|1467.23|1449.43|1467.87|1450.07|1468.11|1450.31|1467.23|1449.43|26
1651515300000|2022-05-02 18:15:00|1467.92|1450.12|1468.18|1450.38|1468.25|1450.45|1467.64|1449.84|19
1651515310000|2022-05-02 18:15:10|1468.21|1450.41|1469.75|1451.95|1469.75|1451.95|1468.07|1450.27|29
1651515320000|2022-05-02 18:15:20|1469.89|1452.09|1470.03|1452.23|1470.21|1452.41|1469.68|1451.88|15
1651515330000|2022-05-02 18:15:30|1470.04|1452.24|1468.24|1450.44|1470.08|1452.28|1468.24|1450.44|26
1651515340000|2022-05-02 18:15:40|1468.32|1450.52|1468.16|1450.36|1469.15|1451.35|1468.13|1450.33|24
1651515350000|2022-05-02 18:15:50|1468.15|1450.35|1468.24|1450.44|1468.54|1450.74|1467.28|1449.48|33
1651515360000|2022-05-02 18:16:00|1468.23|1450.43|1467.32|1449.52|1468.35|1450.55|1467.11|1449.31|14
1651515370000|2022-05-02 18:16:10|1467.35|1449.55|1467.22|1449.42|1467.35|1449.55|1466.73|1448.93|16
1651515380000|2022-05-02 18:16:20|1467.21|1449.41|1466.26|1448.46|1467.21|1449.41|1466.25|1448.45|18
1651515390000|2022-05-02 18:16:30|1466.25|1448.45|1467.43|1449.63|1467.43|1449.63|1466.25|1448.45|27
1651515400000|2022-05-02 18:16:40|1467.84|1450.04|1468.26|1450.46|1468.26|1450.46|1467.84|1450.04|26
1651515410000|2022-05-02 18:16:50|1468.25|1450.45|1468.17|1450.37|1468.3|1450.5|1467.98|1450.18|23
1651515420000|2022-05-02 18:17:00|1468.16|1450.36|1467.25|1449.45|1468.17|1450.37|1467.25|1449.45|18
1651515430000|2022-05-02 18:17:10|1467.32|1449.52|1467.2|1449.4|1467.36|1449.56|1466.96|1449.16|20
1651515440000|2022-05-02 18:17:20|1467.26|1449.46|1467.23|1449.43|1467.36|1449.56|1467.21|1449.41|18
1651515450000|2022-05-02 18:17:30|1467.24|1449.44|1468.27|1450.47|1469.04|1451.24|1467.2|1449.4|31
1651515460000|2022-05-02 18:17:40|1468.29|1450.49|1468.33|1450.53|1468.33|1450.53|1467.99|1450.19|13
1651515470000|2022-05-02 18:17:50|1468.34|1450.54|1468.28|1450.48|1468.35|1450.55|1468.21|1450.41|12
1651515480000|2022-05-02 18:18:00|1468.29|1450.49|1468.21|1450.41|1468.33|1450.53|1468.13|1450.33|13
1651515490000|2022-05-02 18:18:10|1468.17|1450.37|1466.95|1449.15|1468.29|1450.49|1466.93|1449.13|29
1651515500000|2022-05-02 18:18:20|1467.23|1449.43|1467.12|1449.32|1467.26|1449.46|1466.15|1448.35|22
1651515510000|2022-05-02 18:18:30|1467.15|1449.35|1467.86|1450.06|1468.12|1450.32|1466.97|1449.17|23
1651515520000|2022-05-02 18:18:40|1467.77|1449.97|1468.15|1450.35|1468.15|1450.35|1467.65|1449.85|12
1651515530000|2022-05-02 18:18:50|1468.12|1450.32|1468.16|1450.36|1468.33|1450.53|1467.77|1449.97|4
1651515540000|2022-05-02 18:19:00|1468.31|1450.51|1468.83|1451.03|1468.83|1451.03|1468.12|1450.32|9
1651515550000|2022-05-02 18:19:10|1469.12|1451.32|1468.46|1450.66|1469.48|1451.68|1468.39|1450.59|11
1651515560000|2022-05-02 18:19:20|1468.54|1450.74|1467.42|1449.62|1468.54|1450.74|1467.38|1449.58|21
1651515570000|2022-05-02 18:19:30|1467.39|1449.59|1468.35|1450.55|1469.02|1451.22|1467.39|1449.59|24
1651515580000|2022-05-02 18:19:40|1468.36|1450.56|1468.41|1450.61|1468.43|1450.63|1468.02|1450.22|17
1651515590000|2022-05-02 18:19:50|1468.33|1450.53|1469.07|1451.27|1469.12|1451.32|1468.16|1450.36|16
1651515600000|2022-05-02 18:20:00|1469.12|1451.32|1469.13|1451.33|1469.13|1451.33|1468.95|1451.15|11
1651515610000|2022-05-02 18:20:10|1468.74|1450.94|1467.34|1449.54|1468.74|1450.94|1467.32|1449.52|18
1651515620000|2022-05-02 18:20:20|1467.21|1449.41|1468.16|1450.36|1468.36|1450.56|1467.21|1449.41|15
1651515630000|2022-05-02 18:20:30|1468.41|1450.61|1469.16|1451.36|1469.16|1451.36|1468.06|1450.26|14
1651515640000|2022-05-02 18:20:40|1468.93|1451.13|1469.12|1451.32|1469.12|1451.32|1468.93|1451.13|4
1651515650000|2022-05-02 18:20:50|1469.15|1451.35|1469.37|1451.57|1469.86|1452.06|1469.15|1451.35|19
1651515660000|2022-05-02 18:21:00|1469.32|1451.52|1469.27|1451.47|1469.36|1451.56|1468.88|1451.08|18
1651515670000|2022-05-02 18:21:10|1469.21|1451.41|1470.09|1452.29|1470.09|1452.29|1469.21|1451.41|11
1651515680000|2022-05-02 18:21:20|1470.11|1452.31|1470.42|1452.62|1472.15|1454.35|1470.11|1452.31|29
1651515690000|2022-05-02 18:21:30|1470.41|1452.61|1470.28|1452.48|1470.41|1452.61|1470.06|1452.26|30
1651515700000|2022-05-02 18:21:40|1470.31|1452.51|1470.4|1452.6|1470.47|1452.67|1469.89|1452.09|24
1651515710000|2022-05-02 18:21:50|1470.29|1452.49|1470.43|1452.63|1470.43|1452.63|1470.06|1452.26|20
1651515720000|2022-05-02 18:22:00|1471.11|1453.31|1477.53|1459.73|1477.53|1459.73|1470.92|1453.12|36
1651515730000|2022-05-02 18:22:10|1477.36|1459.56|1476.34|1458.54|1477.36|1459.56|1476.09|1458.29|29
1651515740000|2022-05-02 18:22:20|1476.36|1458.56|1476.58|1458.78|1476.58|1458.78|1475.42|1457.62|17
1651515750000|2022-05-02 18:22:30|1477.22|1459.42|1475.63|1457.83|1477.32|1459.52|1475.63|1457.83|19
1651515760000|2022-05-02 18:22:40|1475.61|1457.81|1475.29|1457.49|1475.64|1457.84|1475.29|1457.49|4
1651515770000|2022-05-02 18:22:50|1475.17|1457.37|1474.36|1456.56|1475.36|1457.56|1474.32|1456.52|15
1651515780000|2022-05-02 18:23:00|1474.45|1456.65|1474.56|1456.76|1474.77|1456.97|1473.21|1455.41|20
1651515790000|2022-05-02 18:23:10|1474.32|1456.52|1475.25|1457.45|1475.4|1457.6|1473.87|1456.07|27
1651515800000|2022-05-02 18:23:20|1475.28|1457.48|1475.75|1457.95|1476.38|1458.58|1475.21|1457.41|25
1651515810000|2022-05-02 18:23:30|1475.68|1457.88|1475.3|1457.5|1475.68|1457.88|1475.24|1457.44|17
1651515820000|2022-05-02 18:23:40|1475.36|1457.56|1474.13|1456.33|1475.5|1457.7|1474.13|1456.33|11
1651515830000|2022-05-02 18:23:50|1474.3|1456.5|1474.39|1456.59|1475.4|1457.6|1474.29|1456.49|20
1651515840000|2022-05-02 18:24:00|1474.22|1456.42|1473.87|1456.07|1474.75|1456.95|1473.87|1456.07|27
1651515850000|2022-05-02 18:24:10|1474.17|1456.37|1474.4|1456.6|1474.66|1456.86|1473.97|1456.17|21
1651515860000|2022-05-02 18:24:20|1474.58|1456.78|1475.05|1457.25|1475.24|1457.44|1474.58|1456.78|16
1651515870000|2022-05-02 18:24:30|1475.31|1457.51|1475.3|1457.5|1475.38|1457.58|1474.83|1457.03|11
1651515880000|2022-05-02 18:24:40|1475.31|1457.51|1475.23|1457.43|1475.35|1457.55|1475.15|1457.35|19
1651515890000|2022-05-02 18:24:50|1475.25|1457.45|1475.17|1457.37|1475.3|1457.5|1475.04|1457.24|16
1651515900000|2022-05-02 18:25:00|1475.2|1457.4|1475.29|1457.49|1475.96|1458.16|1475.1|1457.3|25
1651515910000|2022-05-02 18:25:10|1475.32|1457.52|1474.36|1456.56|1475.33|1457.53|1474.29|1456.49|11
1651515920000|2022-05-02 18:25:20|1474.37|1456.57|1473.24|1455.44|1474.37|1456.57|1473.22|1455.42|24
1651515930000|2022-05-02 18:25:30|1473.27|1455.47|1474.27|1456.47|1474.27|1456.47|1473.03|1455.23|25
1651515940000|2022-05-02 18:25:40|1474.26|1456.46|1473.19|1455.39|1474.26|1456.46|1472.41|1454.61|26
1651515950000|2022-05-02 18:25:50|1473.2|1455.4|1472.79|1454.99|1473.32|1455.52|1472.79|1454.99|18
1651515960000|2022-05-02 18:26:00|1473.2|1455.4|1473.3|1455.5|1473.3|1455.5|1472.88|1455.08|13
1651515970000|2022-05-02 18:26:10|1473.23|1455.43|1473.26|1455.46|1473.34|1455.54|1473|1455.2|10
1651515980000|2022-05-02 18:26:20|1473.27|1455.47|1473.99|1456.19|1474.17|1456.37|1473.26|1455.46|24
1651515990000|2022-05-02 18:26:30|1473.96|1456.16|1473.29|1455.49|1473.96|1456.16|1473.29|1455.49|15
1651516000000|2022-05-02 18:26:40|1473.3|1455.5|1473.85|1456.05|1473.98|1456.18|1473.3|1455.5|19
1651516010000|2022-05-02 18:26:50|1473.79|1455.99|1474.26|1456.46|1474.54|1456.74|1473.79|1455.99|17
1651516020000|2022-05-02 18:27:00|1474.28|1456.48|1474.28|1456.48|1474.57|1456.77|1474.09|1456.29|16
1651516030000|2022-05-02 18:27:10|1474.29|1456.49|1474.22|1456.42|1474.4|1456.6|1473.88|1456.08|16
1651516040000|2022-05-02 18:27:20|1474.28|1456.48|1474.19|1456.39|1474.29|1456.49|1473.93|1456.13|14
1651516050000|2022-05-02 18:27:30|1474.2|1456.4|1474.28|1456.48|1474.33|1456.53|1474.2|1456.4|17
1651516060000|2022-05-02 18:27:40|1474.39|1456.59|1475.06|1457.26|1475.19|1457.39|1474.39|1456.59|14
1651516070000|2022-05-02 18:27:50|1475.02|1457.22|1475.4|1457.6|1475.68|1457.88|1474.59|1456.79|14
1651516080000|2022-05-02 18:28:00|1476.09|1458.29|1475.25|1457.45|1476.09|1458.29|1474.74|1456.94|26
1651516090000|2022-05-02 18:28:10|1475.35|1457.55|1478.37|1460.57|1479.32|1461.52|1475.35|1457.55|28
1651516100000|2022-05-02 18:28:20|1478.34|1460.54|1477.32|1459.52|1478.51|1460.71|1476.92|1459.12|18
1651516110000|2022-05-02 18:28:30|1477.28|1459.48|1476.69|1458.89|1477.35|1459.55|1476.69|1458.89|13
1651516120000|2022-05-02 18:28:40|1476.44|1458.64|1476.32|1458.52|1476.47|1458.67|1476.26|1458.46|18
1651516130000|2022-05-02 18:28:50|1476.4|1458.6|1475.64|1457.84|1477.3|1459.5|1475.63|1457.83|24
1651516140000|2022-05-02 18:29:00|1475.25|1457.45|1476.32|1458.52|1476.32|1458.52|1475.25|1457.45|18
1651516150000|2022-05-02 18:29:10|1476.23|1458.43|1476.26|1458.46|1476.29|1458.49|1476.18|1458.38|7
1651516160000|2022-05-02 18:29:20|1476.17|1458.37|1476.21|1458.41|1476.31|1458.51|1476.13|1458.33|19
1651516170000|2022-05-02 18:29:30|1476.11|1458.31|1475.38|1457.58|1476.31|1458.51|1475.38|1457.58|21
1651516180000|2022-05-02 18:29:40|1475.32|1457.52|1475.11|1457.31|1475.37|1457.57|1474.94|1457.14|14
1651516190000|2022-05-02 18:29:50|1475.29|1457.49|1475.33|1457.53|1475.99|1458.19|1475.15|1457.35|18
1651516200000|2022-05-02 18:30:00|1475.26|1457.46|1475.34|1457.54|1475.47|1457.67|1474.94|1457.14|20
1651516210000|2022-05-02 18:30:10|1475.35|1457.55|1476.09|1458.29|1476.12|1458.32|1475.09|1457.29|8
1651516220000|2022-05-02 18:30:20|1476.12|1458.32|1476.23|1458.43|1476.4|1458.6|1476.12|1458.32|15
1651516230000|2022-05-02 18:30:30|1476.24|1458.44|1475.36|1457.56|1476.27|1458.47|1475.18|1457.38|18
1651516240000|2022-05-02 18:30:40|1475.34|1457.54|1475.21|1457.41|1475.36|1457.56|1475.11|1457.31|6
1651516250000|2022-05-02 18:30:50|1475.28|1457.48|1476.04|1458.24|1476.07|1458.27|1475.13|1457.33|23
1651516260000|2022-05-02 18:31:00|1476.05|1458.25|1477.33|1459.53|1477.36|1459.56|1476.05|1458.25|20
1651516270000|2022-05-02 18:31:10|1477.41|1459.61|1477.73|1459.93|1478.15|1460.35|1477.23|1459.43|20
1651516280000|2022-05-02 18:31:20|1477.39|1459.59|1477.34|1459.54|1477.6|1459.8|1477.01|1459.21|17
1651516290000|2022-05-02 18:31:30|1477.4|1459.6|1478.09|1460.29|1478.09|1460.29|1477.38|1459.58|8
1651516300000|2022-05-02 18:31:40|1478.23|1460.43|1478.23|1460.43|1478.23|1460.43|1478.23|1460.43|1
1651516310000|2022-05-02 18:31:50|1478.32|1460.52|1479.94|1462.14|1480.02|1462.22|1478.32|1460.52|20
1651516320000|2022-05-02 18:32:00|1479.75|1461.95|1479.41|1461.61|1479.75|1461.95|1478.99|1461.19|17
1651516330000|2022-05-02 18:32:10|1479.39|1461.59|1479.27|1461.47|1479.39|1461.59|1478.78|1460.98|24
1651516340000|2022-05-02 18:32:20|1479.18|1461.38|1478.85|1461.05|1479.29|1461.49|1478.3|1460.5|26
1651516350000|2022-05-02 18:32:30|1478.4|1460.6|1477.29|1459.49|1478.4|1460.6|1477.29|1459.49|21
1651516360000|2022-05-02 18:32:40|1477.31|1459.51|1477.13|1459.33|1477.97|1460.17|1477.13|1459.33|23
1651516370000|2022-05-02 18:32:50|1477.32|1459.52|1477.39|1459.59|1477.39|1459.59|1476.92|1459.12|5
1651516380000|2022-05-02 18:33:00|1477.34|1459.54|1477.39|1459.59|1477.39|1459.59|1477.24|1459.44|6
1651516390000|2022-05-02 18:33:10|1477.29|1459.49|1476.86|1459.06|1477.4|1459.6|1476.4|1458.6|14
1651516400000|2022-05-02 18:33:20|1476.47|1458.67|1477.2|1459.4|1477.4|1459.6|1476.47|1458.67|16
1651516410000|2022-05-02 18:33:30|1477.36|1459.56|1477.98|1460.18|1477.98|1460.18|1477.26|1459.46|19
1651516420000|2022-05-02 18:33:40|1478.05|1460.25|1479.28|1461.48|1479.28|1461.48|1477.93|1460.13|12
1651516430000|2022-05-02 18:33:50|1479.05|1461.25|1478.58|1460.78|1479.22|1461.42|1478.56|1460.76|14
1651516440000|2022-05-02 18:34:00|1478.37|1460.57|1478.36|1460.56|1478.41|1460.61|1478.26|1460.46|17
1651516450000|2022-05-02 18:34:10|1478.3|1460.5|1478.37|1460.57|1478.39|1460.59|1478.3|1460.5|9
1651516460000|2022-05-02 18:34:20|1478.35|1460.55|1477.97|1460.17|1478.42|1460.62|1477.97|1460.17|17
1651516470000|2022-05-02 18:34:30|1478.16|1460.36|1477.78|1459.98|1478.18|1460.38|1477.78|1459.98|6
1651516480000|2022-05-02 18:34:40|1478.08|1460.28|1478.35|1460.55|1478.54|1460.74|1477.78|1459.98|19
1651516490000|2022-05-02 18:34:50|1478.34|1460.54|1478.2|1460.4|1478.34|1460.54|1477.8|1460|20
1651516500000|2022-05-02 18:35:00|1477.85|1460.05|1477.28|1459.48|1478.2|1460.4|1477.11|1459.31|17
1651516510000|2022-05-02 18:35:10|1477.27|1459.47|1477.32|1459.52|1477.39|1459.59|1477.18|1459.38|8
1651516520000|2022-05-02 18:35:20|1477.31|1459.51|1476.4|1458.6|1477.39|1459.59|1476.4|1458.6|7
1651516530000|2022-05-02 18:35:30|1476.42|1458.62|1477.11|1459.31|1477.11|1459.31|1476.23|1458.43|7
1651516540000|2022-05-02 18:35:40|1477.13|1459.33|1477.26|1459.46|1477.39|1459.59|1476.96|1459.16|19
1651516550000|2022-05-02 18:35:50|1477.24|1459.44|1476.45|1458.65|1477.31|1459.51|1476.45|1458.65|10
1651516560000|2022-05-02 18:36:00|1476.48|1458.68|1475|1457.2|1476.48|1458.68|1475|1457.2|15
1651516570000|2022-05-02 18:36:10|1474.55|1456.75|1476.08|1458.28|1476.08|1458.28|1474.4|1456.6|29
1651516580000|2022-05-02 18:36:20|1476.07|1458.27|1475.31|1457.51|1476.08|1458.28|1474.87|1457.07|28
1651516590000|2022-05-02 18:36:30|1475.37|1457.57|1476.31|1458.51|1476.34|1458.54|1475.37|1457.57|23
1651516600000|2022-05-02 18:36:40|1476.32|1458.52|1476.29|1458.49|1476.32|1458.52|1475.95|1458.15|24
1651516610000|2022-05-02 18:36:50|1476.26|1458.46|1475.84|1458.04|1476.38|1458.58|1475.82|1458.02|18
1651516620000|2022-05-02 18:37:00|1475.8|1458|1474.94|1457.14|1475.8|1458|1474.85|1457.05|16
1651516630000|2022-05-02 18:37:10|1475.17|1457.37|1476.32|1458.52|1476.33|1458.53|1475.17|1457.37|26
1651516640000|2022-05-02 18:37:20|1476.35|1458.55|1475.18|1457.38|1476.38|1458.58|1475.18|1457.38|18
1651516650000|2022-05-02 18:37:30|1475.14|1457.34|1474.65|1456.85|1475.41|1457.61|1474.22|1456.42|18
1651516660000|2022-05-02 18:37:40|1474.64|1456.84|1475.12|1457.32|1475.12|1457.32|1474.3|1456.5|13
1651516670000|2022-05-02 18:37:50|1475.08|1457.28|1475.24|1457.44|1475.37|1457.57|1475.03|1457.23|19
1651516680000|2022-05-02 18:38:00|1475.31|1457.51|1475.28|1457.48|1475.36|1457.56|1474.9|1457.1|15
1651516690000|2022-05-02 18:38:10|1475.33|1457.53|1475.85|1458.05|1475.95|1458.15|1475.31|1457.51|12
1651516700000|2022-05-02 18:38:20|1475.93|1458.13|1476.12|1458.32|1476.3|1458.5|1475.77|1457.97|27
1651516710000|2022-05-02 18:38:30|1475.9|1458.1|1475.53|1457.73|1475.9|1458.1|1475.5|1457.7|9
1651516720000|2022-05-02 18:38:40|1475.55|1457.75|1477.26|1459.46|1477.26|1459.46|1475.55|1457.75|22
1651516730000|2022-05-02 18:38:50|1477.19|1459.39|1477.19|1459.39|1477.26|1459.46|1477.19|1459.39|3
1651516740000|2022-05-02 18:39:00|1477.21|1459.41|1477.22|1459.42|1477.24|1459.44|1476.6|1458.8|13
1651516750000|2022-05-02 18:39:10|1477.19|1459.39|1476.82|1459.02|1477.24|1459.44|1476.79|1458.99|9
1651516760000|2022-05-02 18:39:20|1476.77|1458.97|1476.16|1458.36|1476.77|1458.97|1476.02|1458.22|18
1651516770000|2022-05-02 18:39:30|1476.11|1458.31|1475.4|1457.6|1476.28|1458.48|1475.4|1457.6|8
1651516780000|2022-05-02 18:39:40|1475.36|1457.56|1476.11|1458.31|1476.12|1458.32|1475.12|1457.32|16
1651516790000|2022-05-02 18:39:50|1475.6|1457.8|1475.39|1457.59|1475.65|1457.85|1475.16|1457.36|16
1651516800000|2022-05-02 18:40:00|1475.59|1457.79|1475.6|1457.8|1475.6|1457.8|1475.57|1457.77|3
1651516810000|2022-05-02 18:40:10|1475.55|1457.75|1474.29|1456.49|1475.55|1457.75|1474.29|1456.49|24
1651516820000|2022-05-02 18:40:20|1474.36|1456.56|1474.12|1456.32|1474.42|1456.62|1473.86|1456.06|22
1651516830000|2022-05-02 18:40:30|1473.99|1456.19|1474.99|1457.19|1474.99|1457.19|1473.7|1455.9|23
1651516840000|2022-05-02 18:40:40|1475|1457.2|1475.09|1457.29|1475.22|1457.42|1474.91|1457.11|23
1651516850000|2022-05-02 18:40:50|1475.05|1457.25|1474.33|1456.53|1475.05|1457.25|1474.28|1456.48|18
1651516860000|2022-05-02 18:41:00|1474.4|1456.6|1474.38|1456.58|1474.4|1456.6|1473.59|1455.79|19
1651516870000|2022-05-02 18:41:10|1474.37|1456.57|1474.78|1456.98|1474.83|1457.03|1474.37|1456.57|21
1651516880000|2022-05-02 18:41:20|1475.06|1457.26|1474.4|1456.6|1475.14|1457.34|1474.19|1456.39|24
1651516890000|2022-05-02 18:41:30|1474.46|1456.66|1474.36|1456.56|1474.46|1456.66|1474.2|1456.4|20
1651516900000|2022-05-02 18:41:40|1474.24|1456.44|1474.31|1456.51|1474.31|1456.51|1474.07|1456.27|17
1651516910000|2022-05-02 18:41:50|1474.29|1456.49|1474.23|1456.43|1474.65|1456.85|1474.21|1456.41|16
1651516920000|2022-05-02 18:42:00|1474.24|1456.44|1474.3|1456.5|1474.5|1456.7|1474|1456.2|17
1651516930000|2022-05-02 18:42:10|1474.25|1456.45|1473.21|1455.41|1474.27|1456.47|1473.14|1455.34|18
1651516940000|2022-05-02 18:42:20|1473.22|1455.42|1471.84|1454.04|1473.29|1455.49|1471.84|1454.04|22
1651516950000|2022-05-02 18:42:30|1471.74|1453.94|1469.22|1451.42|1471.74|1453.94|1469.08|1451.28|36
1651516960000|2022-05-02 18:42:40|1469.21|1451.41|1470.28|1452.48|1471.28|1453.48|1468.23|1450.43|33
1651516970000|2022-05-02 18:42:50|1470.27|1452.47|1470.34|1452.54|1470.54|1452.74|1470.22|1452.42|23
1651516980000|2022-05-02 18:43:00|1470.33|1452.53|1468.87|1451.07|1470.37|1452.57|1468.87|1451.07|22
1651516990000|2022-05-02 18:43:10|1468.3|1450.5|1467.92|1450.12|1468.32|1450.52|1467.29|1449.49|25
1651517000000|2022-05-02 18:43:20|1468.2|1450.4|1466.82|1449.02|1468.24|1450.44|1466.6|1448.8|23
1651517010000|2022-05-02 18:43:30|1466.43|1448.63|1467.2|1449.4|1467.23|1449.43|1466.43|1448.63|17
1651517020000|2022-05-02 18:43:40|1467.22|1449.42|1467.3|1449.5|1467.38|1449.58|1467.2|1449.4|22
1651517030000|2022-05-02 18:43:50|1467.32|1449.52|1467.29|1449.49|1467.38|1449.58|1467.27|1449.47|18
1651517040000|2022-05-02 18:44:00|1467.32|1449.52|1467.41|1449.61|1467.51|1449.71|1467.3|1449.5|18
1651517050000|2022-05-02 18:44:10|1467.5|1449.7|1468.36|1450.56|1468.36|1450.56|1467.4|1449.6|16
1651517060000|2022-05-02 18:44:20|1468.44|1450.64|1469.33|1451.53|1469.37|1451.57|1468.41|1450.61|13
1651517070000|2022-05-02 18:44:30|1469.34|1451.54|1469.37|1451.57|1469.75|1451.95|1469.27|1451.47|8
1651517080000|2022-05-02 18:44:40|1469.34|1451.54|1470.12|1452.32|1470.12|1452.32|1469.34|1451.54|7
1651517090000|2022-05-02 18:44:50|1470.15|1452.35|1470.74|1452.94|1471.16|1453.36|1469.96|1452.16|12
1651517100000|2022-05-02 18:45:00|1470.88|1453.08|1471.71|1453.91|1472.68|1454.88|1470.88|1453.08|28
1651517110000|2022-05-02 18:45:10|1472.23|1454.43|1473.13|1455.33|1473.13|1455.33|1472.22|1454.42|15
1651517120000|2022-05-02 18:45:20|1473.1|1455.3|1472.45|1454.65|1473.1|1455.3|1472.18|1454.38|26
1651517130000|2022-05-02 18:45:30|1472.41|1454.61|1472.19|1454.39|1472.62|1454.82|1471.96|1454.16|16
1651517140000|2022-05-02 18:45:40|1472.29|1454.49|1474.15|1456.35|1474.15|1456.35|1472.29|1454.49|20
1651517150000|2022-05-02 18:45:50|1474.3|1456.5|1476|1458.2|1476|1458.2|1474.05|1456.25|24
1651517160000|2022-05-02 18:46:00|1476.15|1458.35|1476.15|1458.35|1476.15|1458.35|1475.8|1458|11
1651517170000|2022-05-02 18:46:10|1476.31|1458.51|1476.2|1458.4|1476.33|1458.53|1476.13|1458.33|16
1651517180000|2022-05-02 18:46:20|1476.32|1458.52|1475.27|1457.47|1476.32|1458.52|1475.15|1457.35|16
1651517190000|2022-05-02 18:46:30|1475.26|1457.46|1474.2|1456.4|1475.26|1457.46|1473.98|1456.18|26
1651517200000|2022-05-02 18:46:40|1474.21|1456.41|1473.03|1455.23|1474.29|1456.49|1473.03|1455.23|15
1651517210000|2022-05-02 18:46:50|1473.34|1455.54|1473.29|1455.49|1473.93|1456.13|1473.19|1455.39|22
1651517220000|2022-05-02 18:47:00|1473.34|1455.54|1473.25|1455.45|1473.4|1455.6|1473.25|1455.45|16
1651517230000|2022-05-02 18:47:10|1473.41|1455.61|1473.26|1455.46|1473.41|1455.61|1473.23|1455.43|22
1651517240000|2022-05-02 18:47:20|1473.35|1455.55|1472.35|1454.55|1473.35|1455.55|1472.32|1454.52|12
1651517250000|2022-05-02 18:47:30|1472.34|1454.54|1472.17|1454.37|1472.34|1454.54|1471.91|1454.11|9
1651517260000|2022-05-02 18:47:40|1472.06|1454.26|1472.53|1454.73|1472.53|1454.73|1472.01|1454.21|8
1651517270000|2022-05-02 18:47:50|1472.69|1454.89|1473.05|1455.25|1473.32|1455.52|1472.69|1454.89|17
1651517280000|2022-05-02 18:48:00|1473.04|1455.24|1473.28|1455.48|1473.31|1455.51|1472.76|1454.96|18
1651517290000|2022-05-02 18:48:10|1473.33|1455.53|1474.24|1456.44|1474.33|1456.53|1473.16|1455.36|27
1651517300000|2022-05-02 18:48:20|1474.25|1456.45|1474.22|1456.42|1474.33|1456.53|1474.14|1456.34|8
1651517310000|2022-05-02 18:48:30|1474.32|1456.52|1474.22|1456.42|1474.32|1456.52|1474.01|1456.21|18
1651517320000|2022-05-02 18:48:40|1474.24|1456.44|1474.31|1456.51|1474.31|1456.51|1474.14|1456.34|6
1651517330000|2022-05-02 18:48:50|1474.27|1456.47|1474.26|1456.46|1474.4|1456.6|1474.19|1456.39|19
1651517340000|2022-05-02 18:49:00|1474.34|1456.54|1474.05|1456.25|1474.34|1456.54|1473.83|1456.03|14
1651517350000|2022-05-02 18:49:10|1474.1|1456.3|1477.1|1459.3|1477.27|1459.47|1474.1|1456.3|26
1651517360000|2022-05-02 18:49:20|1477.08|1459.28|1476.52|1458.72|1477.08|1459.28|1476.24|1458.44|26
1651517370000|2022-05-02 18:49:30|1476.46|1458.66|1476.26|1458.46|1476.71|1458.91|1476.21|1458.41|18
1651517380000|2022-05-02 18:49:40|1476.25|1458.45|1476.42|1458.62|1476.42|1458.62|1476.25|1458.45|11
1651517390000|2022-05-02 18:49:50|1476.34|1458.54|1476.56|1458.76|1476.75|1458.95|1476.27|1458.47|10
1651517400000|2022-05-02 18:50:00|1476.5|1458.7|1481.21|1463.41|1481.32|1463.52|1476.5|1458.7|24
1651517410000|2022-05-02 18:50:10|1481.23|1463.43|1480.81|1463.01|1481.28|1463.48|1480.34|1462.54|29
1651517420000|2022-05-02 18:50:20|1480.8|1463|1480.35|1462.55|1481.18|1463.38|1480.14|1462.34|17
1651517430000|2022-05-02 18:50:30|1480.45|1462.65|1480.22|1462.42|1481.09|1463.29|1479.82|1462.02|28
1651517440000|2022-05-02 18:50:40|1480.21|1462.41|1480.37|1462.57|1480.37|1462.57|1479.68|1461.88|22
1651517450000|2022-05-02 18:50:50|1480.54|1462.74|1480.38|1462.58|1480.8|1463|1480.38|1462.58|5
1651517460000|2022-05-02 18:51:00|1480.4|1462.6|1477.16|1459.36|1480.43|1462.63|1477.16|1459.36|35
1651517470000|2022-05-02 18:51:10|1476.96|1459.16|1473.66|1455.86|1476.96|1459.16|1473.66|1455.86|36
1651517480000|2022-05-02 18:51:20|1473.58|1455.78|1474.49|1456.69|1474.49|1456.69|1473.13|1455.33|32
1651517490000|2022-05-02 18:51:30|1474.78|1456.98|1476.01|1458.21|1476.4|1458.6|1474.78|1456.98|24
1651517500000|2022-05-02 18:51:40|1474.95|1457.15|1475.18|1457.38|1475.31|1457.51|1474.69|1456.89|26
1651517510000|2022-05-02 18:51:50|1475.17|1457.37|1475.4|1457.6|1475.4|1457.6|1474.65|1456.85|20
1651517520000|2022-05-02 18:52:00|1475.28|1457.48|1474.24|1456.44|1475.31|1457.51|1474.17|1456.37|14
1651517530000|2022-05-02 18:52:10|1474.23|1456.43|1473.64|1455.84|1474.32|1456.52|1473.29|1455.49|13
1651517540000|2022-05-02 18:52:20|1473.62|1455.82|1472.38|1454.58|1473.62|1455.82|1472.15|1454.35|24
1651517550000|2022-05-02 18:52:30|1472.26|1454.46|1474.24|1456.44|1474.24|1456.44|1472.24|1454.44|16
1651517560000|2022-05-02 18:52:40|1474.25|1456.45|1474.34|1456.54|1474.5|1456.7|1474.2|1456.4|17
1651517570000|2022-05-02 18:52:50|1474.35|1456.55|1476.2|1458.4|1476.37|1458.57|1474.35|1456.55|21
1651517580000|2022-05-02 18:53:00|1476.17|1458.37|1476.4|1458.6|1476.42|1458.62|1475.31|1457.51|14
1651517590000|2022-05-02 18:53:10|1476.32|1458.52|1476.4|1458.6|1476.4|1458.6|1476.22|1458.42|17
1651517600000|2022-05-02 18:53:20|1476.46|1458.66|1476.75|1458.95|1476.78|1458.98|1476.39|1458.59|7
1651517610000|2022-05-02 18:53:30|1477.4|1459.6|1481.4|1463.6|1481.4|1463.6|1477.27|1459.47|22
1651517620000|2022-05-02 18:53:40|1481.24|1463.44|1480.18|1462.38|1481.4|1463.6|1479.37|1461.57|25
1651517630000|2022-05-02 18:53:50|1480.31|1462.51|1480.4|1462.6|1480.4|1462.6|1479.44|1461.64|18
1651517640000|2022-05-02 18:54:00|1480.42|1462.62|1482.4|1464.6|1482.4|1464.6|1480.23|1462.43|27
1651517650000|2022-05-02 18:54:10|1482.38|1464.58|1481.54|1463.74|1482.4|1464.6|1481.47|1463.67|11
1651517660000|2022-05-02 18:54:20|1481.75|1463.95|1481.4|1463.6|1481.75|1463.95|1481.33|1463.53|11
1651517670000|2022-05-02 18:54:30|1481.34|1463.54|1481.35|1463.55|1481.4|1463.6|1481.21|1463.41|8
1651517680000|2022-05-02 18:54:40|1481.36|1463.56|1481.4|1463.6|1481.4|1463.6|1481.28|1463.48|14
1651517690000|2022-05-02 18:54:50|1481.26|1463.46|1481.31|1463.51|1481.36|1463.56|1481.21|1463.41|12
1651517700000|2022-05-02 18:55:00|1481.27|1463.47|1481.55|1463.75|1481.98|1464.18|1481.27|1463.47|13
1651517710000|2022-05-02 18:55:10|1481.64|1463.84|1481.47|1463.67|1482.18|1464.38|1481.42|1463.62|15
1651517720000|2022-05-02 18:55:20|1481.56|1463.76|1483.4|1465.6|1483.4|1465.6|1481.42|1463.62|22
1651517730000|2022-05-02 18:55:30|1482.64|1464.84|1482.45|1464.65|1482.64|1464.84|1482.4|1464.6|9
1651517740000|2022-05-02 18:55:40|1482.47|1464.67|1481.3|1463.5|1482.47|1464.67|1481.22|1463.42|12
1651517750000|2022-05-02 18:55:50|1481.29|1463.49|1480.45|1462.65|1481.38|1463.58|1480.25|1462.45|18
1651517760000|2022-05-02 18:56:00|1480.6|1462.8|1479.8|1462|1480.7|1462.9|1479.55|1461.75|15
1651517770000|2022-05-02 18:56:10|1480.09|1462.29|1479.58|1461.78|1480.11|1462.31|1479.39|1461.59|17
1651517780000|2022-05-02 18:56:20|1479.55|1461.75|1479.6|1461.8|1479.6|1461.8|1479.55|1461.75|2
1651517790000|2022-05-02 18:56:30|1479.39|1461.59|1478.51|1460.71|1479.4|1461.6|1478.51|1460.71|14
1651517800000|2022-05-02 18:56:40|1478.39|1460.59|1477.4|1459.6|1478.54|1460.74|1477.4|1459.6|22
1651517810000|2022-05-02 18:56:50|1477.45|1459.65|1478.23|1460.43|1478.23|1460.43|1477.43|1459.63|14
1651517820000|2022-05-02 18:57:00|1478.24|1460.44|1478.4|1460.6|1478.4|1460.6|1477.98|1460.18|17
1651517830000|2022-05-02 18:57:10|1478.34|1460.54|1479.4|1461.6|1479.4|1461.6|1478.22|1460.42|10
1651517840000|2022-05-02 18:57:20|1479.35|1461.55|1478.75|1460.95|1479.4|1461.6|1478.75|1460.95|10
1651517850000|2022-05-02 18:57:30|1478.48|1460.68|1478.29|1460.49|1478.65|1460.85|1477.96|1460.16|14
1651517860000|2022-05-02 18:57:40|1478.23|1460.43|1478.37|1460.57|1478.4|1460.6|1477.99|1460.19|14
1651517870000|2022-05-02 18:57:50|1478.4|1460.6|1478.42|1460.62|1478.42|1460.62|1478.17|1460.37|8
1651517880000|2022-05-02 18:58:00|1478.3|1460.5|1478.22|1460.42|1478.3|1460.5|1477.37|1459.57|20
1651517890000|2022-05-02 18:58:10|1478.19|1460.39|1478.4|1460.6|1478.49|1460.69|1478.19|1460.39|18
1651517900000|2022-05-02 18:58:20|1478.47|1460.67|1478.4|1460.6|1478.47|1460.67|1478.31|1460.51|10
1651517910000|2022-05-02 18:58:30|1478.5|1460.7|1478.4|1460.6|1478.55|1460.75|1478.4|1460.6|3
1651517920000|2022-05-02 18:58:40|1478.44|1460.64|1478.3|1460.5|1478.44|1460.64|1478.3|1460.5|6
1651517930000|2022-05-02 18:58:50|1478.2|1460.4|1477.52|1459.72|1478.21|1460.41|1477.52|1459.72|13
1651517940000|2022-05-02 18:59:00|1477.38|1459.58|1477.36|1459.56|1477.4|1459.6|1477.36|1459.56|3
1651517950000|2022-05-02 18:59:10|1477.4|1459.6|1476.46|1458.66|1477.45|1459.65|1476.46|1458.66|13
1651517960000|2022-05-02 18:59:20|1476.52|1458.72|1475.4|1457.6|1476.52|1458.72|1475.4|1457.6|9
1651517970000|2022-05-02 18:59:30|1475.43|1457.63|1475.38|1457.58|1475.44|1457.64|1475.38|1457.58|4
1651517980000|2022-05-02 18:59:40|1475.4|1457.6|1476.38|1458.58|1476.38|1458.58|1475.37|1457.57|14
1651517990000|2022-05-02 18:59:50|1476.73|1458.93|1477.4|1459.6|1477.4|1459.6|1476.4|1458.6|7
1651518000000|2022-05-02 19:00:00|1477.59|1459.79|1477.19|1459.39|1477.88|1460.08|1477.19|1459.39|13
1651518010000|2022-05-02 19:00:10|1477.29|1459.49|1476.4|1458.6|1477.4|1459.6|1476.33|1458.53|15
1651518020000|2022-05-02 19:00:20|1476.28|1458.48|1475.43|1457.63|1476.4|1458.6|1475.43|1457.63|15
1651518030000|2022-05-02 19:00:30|1475.44|1457.64|1475.43|1457.63|1475.44|1457.64|1475.43|1457.63|2
1651518040000|2022-05-02 19:00:40|1475.4|1457.6|1476.12|1458.32|1476.36|1458.56|1475.4|1457.6|12
1651518050000|2022-05-02 19:00:50|1476.11|1458.31|1476.31|1458.51|1476.35|1458.55|1476.11|1458.31|7
1651518060000|2022-05-02 19:01:00|1476.36|1458.56|1478.12|1460.32|1478.4|1460.6|1476.27|1458.47|19
1651518070000|2022-05-02 19:01:10|1477.69|1459.89|1476.75|1458.95|1477.69|1459.89|1476.6|1458.8|15
1651518080000|2022-05-02 19:01:20|1476.77|1458.97|1477.4|1459.6|1477.4|1459.6|1476.4|1458.6|12
1651518090000|2022-05-02 19:01:30|1477.13|1459.33|1476.4|1458.6|1477.13|1459.33|1476.33|1458.53|17
1651518100000|2022-05-02 19:01:40|1476.44|1458.64|1477.4|1459.6|1477.4|1459.6|1476.44|1458.64|16
1651518110000|2022-05-02 19:01:50|1477.21|1459.41|1476.4|1458.6|1477.21|1459.41|1476.4|1458.6|3
1651518120000|2022-05-02 19:02:00|1476.46|1458.66|1475.4|1457.6|1476.46|1458.66|1475.4|1457.6|12
1651518130000|2022-05-02 19:02:10|1475.29|1457.49|1473.52|1455.72|1475.42|1457.62|1473.52|1455.72|9
1651518140000|2022-05-02 19:02:20|1473.56|1455.76|1473.5|1455.7|1474.4|1456.6|1473.5|1455.7|11
1651518150000|2022-05-02 19:02:30|1473.34|1455.54|1474.05|1456.25|1474.4|1456.6|1473.34|1455.54|13
1651518160000|2022-05-02 19:02:40|1474.04|1456.24|1474.95|1457.15|1474.95|1457.15|1473.29|1455.49|25
1651518170000|2022-05-02 19:02:50|1474.98|1457.18|1475.4|1457.6|1475.4|1457.6|1474.89|1457.09|16
1651518180000|2022-05-02 19:03:00|1475.26|1457.46|1475.18|1457.38|1475.4|1457.6|1474.73|1456.93|13
1651518190000|2022-05-02 19:03:10|1475.28|1457.48|1476.4|1458.6|1476.4|1458.6|1475.28|1457.48|15
1651518200000|2022-05-02 19:03:20|1476.34|1458.54|1477.4|1459.6|1477.4|1459.6|1476.34|1458.54|8
1651518210000|2022-05-02 19:03:30|1477.37|1459.57|1477.9|1460.1|1478.4|1460.6|1477.32|1459.52|18
1651518220000|2022-05-02 19:03:40|1477.47|1459.67|1477.4|1459.6|1477.54|1459.74|1477.38|1459.58|11
1651518230000|2022-05-02 19:03:50|1477.27|1459.47|1476.8|1459|1477.27|1459.47|1476.7|1458.9|4
1651518240000|2022-05-02 19:04:00|1476.82|1459.02|1477.4|1459.6|1477.43|1459.63|1476.82|1459.02|9
1651518250000|2022-05-02 19:04:10|1477.38|1459.58|1478.39|1460.59|1478.39|1460.59|1477.37|1459.57|18
1651518260000|2022-05-02 19:04:20|1478.42|1460.62|1479.4|1461.6|1479.41|1461.61|1478.4|1460.6|7
1651518270000|2022-05-02 19:04:30|1479.41|1461.61|1479.33|1461.53|1479.43|1461.63|1479.33|1461.53|5
1651518280000|2022-05-02 19:04:40|1479.22|1461.42|1478.44|1460.64|1479.22|1461.42|1478.05|1460.25|20
1651518290000|2022-05-02 19:04:50|1478.41|1460.61|1478.4|1460.6|1478.44|1460.64|1478.09|1460.29|7
1651518300000|2022-05-02 19:05:00|1478.85|1461.05|1479.38|1461.58|1479.4|1461.6|1478.78|1460.98|11
1651518310000|2022-05-02 19:05:10|1479.4|1461.6|1480.4|1462.6|1480.4|1462.6|1479.4|1461.6|10
1651518320000|2022-05-02 19:05:20|1480.29|1462.49|1479.46|1461.66|1480.4|1462.6|1479.43|1461.63|10
1651518330000|2022-05-02 19:05:30|1479.4|1461.6|1479.45|1461.65|1480.09|1462.29|1479.4|1461.6|16
1651518340000|2022-05-02 19:05:40|1479.52|1461.72|1479.44|1461.64|1479.8|1462|1479.22|1461.42|20
1651518350000|2022-05-02 19:05:50|1479.52|1461.72|1479.75|1461.95|1479.8|1462|1479.52|1461.72|7
1651518360000|2022-05-02 19:06:00|1479.45|1461.65|1479.4|1461.6|1479.45|1461.65|1479.39|1461.59|7
1651518370000|2022-05-02 19:06:10|1479.47|1461.67|1479.75|1461.95|1479.77|1461.97|1479.4|1461.6|8
1651518380000|2022-05-02 19:06:20|1479.97|1462.17|1479.4|1461.6|1479.98|1462.18|1479.4|1461.6|4
1651518390000|2022-05-02 19:06:30|1479.43|1461.63|1479.4|1461.6|1479.43|1461.63|1479.4|1461.6|2
1651518400000|2022-05-02 19:06:40|1479.48|1461.68|1479.4|1461.6|1479.48|1461.68|1479.4|1461.6|3
1651518410000|2022-05-02 19:06:50|1479.42|1461.62|1479.4|1461.6|1479.42|1461.62|1479.4|1461.6|2
1651518420000|2022-05-02 19:07:00|1479.5|1461.7|1479.4|1461.6|1479.5|1461.7|1479.4|1461.6|2
1651518430000|2022-05-02 19:07:10|1479.78|1461.98|1479.75|1461.95|1479.78|1461.98|1479.75|1461.95|3
1651518440000|2022-05-02 19:07:20|1479.7|1461.9|1480.24|1462.44|1480.3|1462.5|1479.64|1461.84|17
1651518450000|2022-05-02 19:07:30|1480.16|1462.36|1480.26|1462.46|1480.26|1462.46|1479.79|1461.99|16
1651518460000|2022-05-02 19:07:40|1480.49|1462.69|1480.24|1462.44|1480.49|1462.69|1479.7|1461.9|13
1651518470000|2022-05-02 19:07:50|1480.22|1462.42|1480.22|1462.42|1480.28|1462.48|1479.68|1461.88|17
1651518480000|2022-05-02 19:08:00|1480.21|1462.41|1479.41|1461.61|1480.22|1462.42|1478.91|1461.11|16
1651518490000|2022-05-02 19:08:10|1479.4|1461.6|1479.32|1461.52|1479.44|1461.64|1479.1|1461.3|10
1651518500000|2022-05-02 19:08:20|1479.18|1461.38|1479.32|1461.52|1479.35|1461.55|1478.39|1460.59|18
1651518510000|2022-05-02 19:08:30|1479.27|1461.47|1480.4|1462.6|1480.4|1462.6|1479.23|1461.43|11
1651518520000|2022-05-02 19:08:40|1480.38|1462.58|1480.4|1462.6|1480.47|1462.67|1480.26|1462.46|8
1651518530000|2022-05-02 19:08:50|1480.33|1462.53|1480.4|1462.6|1480.4|1462.6|1480.25|1462.45|4
1651518540000|2022-05-02 19:09:00|1480.45|1462.65|1480.4|1462.6|1480.55|1462.75|1480.4|1462.6|3
1651518550000|2022-05-02 19:09:10|1480.45|1462.65|1480.4|1462.6|1480.6|1462.8|1480.4|1462.6|10
1651518560000|2022-05-02 19:09:20|1480.95|1463.15|1480.85|1463.05|1481.28|1463.48|1480.85|1463.05|10
1651518570000|2022-05-02 19:09:30|1480.51|1462.71|1484.12|1466.32|1484.4|1466.6|1480.51|1462.71|22
1651518580000|2022-05-02 19:09:40|1484.05|1466.25|1481.4|1463.6|1484.05|1466.25|1481.37|1463.57|25
1651518590000|2022-05-02 19:09:50|1481.32|1463.52|1480.4|1462.6|1481.4|1463.6|1480.35|1462.55|22
1651518600000|2022-05-02 19:10:00|1480.41|1462.61|1482.4|1464.6|1482.4|1464.6|1480.4|1462.6|20
1651518610000|2022-05-02 19:10:10|1482.42|1464.62|1482.8|1465|1483.35|1465.55|1482.42|1464.62|9
1651518620000|2022-05-02 19:10:20|1482.83|1465.03|1483.4|1465.6|1484.4|1466.6|1482.83|1465.03|15
1651518630000|2022-05-02 19:10:30|1483.57|1465.77|1485.01|1467.21|1485.18|1467.38|1483.33|1465.53|16
1651518640000|2022-05-02 19:10:40|1485.13|1467.33|1485.4|1467.6|1485.44|1467.64|1484.73|1466.93|18
1651518650000|2022-05-02 19:10:50|1485.36|1467.56|1484.45|1466.65|1485.4|1467.6|1484.4|1466.6|14
1651518660000|2022-05-02 19:11:00|1484.75|1466.95|1484.92|1467.12|1484.93|1467.13|1484.35|1466.55|17
1651518670000|2022-05-02 19:11:10|1484.9|1467.1|1485.24|1467.44|1485.32|1467.52|1484.45|1466.65|27
1651518680000|2022-05-02 19:11:20|1485.22|1467.42|1485.24|1467.44|1485.3|1467.5|1484.73|1466.93|13
1651518690000|2022-05-02 19:11:30|1485.22|1467.42|1485.22|1467.42|1485.22|1467.42|1484.84|1467.04|7
1651518700000|2022-05-02 19:11:40|1485.21|1467.41|1485.09|1467.29|1485.24|1467.44|1484.7|1466.9|23
1651518710000|2022-05-02 19:11:50|1485.03|1467.23|1485.23|1467.43|1485.23|1467.43|1485.03|1467.23|9
1651518720000|2022-05-02 19:12:00|1485.21|1467.41|1485.32|1467.52|1486.05|1468.25|1485.21|1467.41|19
1651518730000|2022-05-02 19:12:10|1485.31|1467.51|1485.24|1467.44|1485.33|1467.53|1484.8|1467|10
1651518740000|2022-05-02 19:12:20|1485.34|1467.54|1486.4|1468.6|1486.4|1468.6|1485.34|1467.54|10
1651518750000|2022-05-02 19:12:30|1486.09|1468.29|1485.9|1468.1|1486.09|1468.29|1485.88|1468.08|5
1651518760000|2022-05-02 19:12:40|1485.98|1468.18|1485.96|1468.16|1485.98|1468.18|1485.9|1468.1|3
1651518770000|2022-05-02 19:12:50|1485.87|1468.07|1486.4|1468.6|1486.4|1468.6|1485.87|1468.07|5
1651518780000|2022-05-02 19:13:00|1486.48|1468.68|1486.35|1468.55|1486.48|1468.68|1486.3|1468.5|8
1651518790000|2022-05-02 19:13:10|1486.34|1468.54|1487.12|1469.32|1487.4|1469.6|1486.12|1468.32|11
1651518800000|2022-05-02 19:13:20|1487.4|1469.6|1487.18|1469.38|1487.4|1469.6|1486.85|1469.05|6
1651518810000|2022-05-02 19:13:30|1486.97|1469.17|1487.12|1469.32|1487.12|1469.32|1486.82|1469.02|5
1651518820000|2022-05-02 19:13:40|1487.09|1469.29|1486.4|1468.6|1487.09|1469.29|1486.34|1468.54|9
1651518830000|2022-05-02 19:13:50|1486.42|1468.62|1486.4|1468.6|1486.42|1468.62|1486.31|1468.51|5
1651518840000|2022-05-02 19:14:00|1486.34|1468.54|1486.08|1468.28|1486.4|1468.6|1486.05|1468.25|8
1651518850000|2022-05-02 19:14:10|1486.05|1468.25|1484.82|1467.02|1486.15|1468.35|1484.55|1466.75|30
1651518860000|2022-05-02 19:14:20|1484.87|1467.07|1484.75|1466.95|1484.92|1467.12|1484.45|1466.65|9
1651518870000|2022-05-02 19:14:30|1484.58|1466.78|1483.93|1466.13|1484.75|1466.95|1483.91|1466.11|8
1651518880000|2022-05-02 19:14:40|1483.92|1466.12|1483.84|1466.04|1484.1|1466.3|1483.59|1465.79|22
1651518890000|2022-05-02 19:14:50|1483.89|1466.09|1484.09|1466.29|1484.09|1466.29|1483.89|1466.09|4
1651518900000|2022-05-02 19:15:00|1484.6|1466.8|1484.4|1466.6|1484.62|1466.82|1484.4|1466.6|3
1651518910000|2022-05-02 19:15:10|1484.41|1466.61|1484.42|1466.62|1484.42|1466.62|1484.4|1466.6|3
1651518920000|2022-05-02 19:15:20|1484.46|1466.66|1484.2|1466.4|1484.46|1466.66|1484.2|1466.4|5
1651518930000|2022-05-02 19:15:30|1484.33|1466.53|1484.4|1466.6|1484.4|1466.6|1484.29|1466.49|3
1651518940000|2022-05-02 19:15:40|1484.2|1466.4|1484.2|1466.4|1484.2|1466.4|1484.2|1466.4|1
1651518960000|2022-05-02 19:16:00|1484.5|1466.7|1484.3|1466.5|1484.5|1466.7|1484.3|1466.5|2
1651518970000|2022-05-02 19:16:10|1484.6|1466.8|1485.37|1467.57|1485.37|1467.57|1484.56|1466.76|17
1651518980000|2022-05-02 19:16:20|1485.54|1467.74|1485.24|1467.44|1485.6|1467.8|1484.79|1466.99|12
1651518990000|2022-05-02 19:16:30|1485.34|1467.54|1484.5|1466.7|1485.34|1467.54|1484.45|1466.65|9
1651519000000|2022-05-02 19:16:40|1484.39|1466.59|1485.26|1467.46|1485.26|1467.46|1484.39|1466.59|11
1651519010000|2022-05-02 19:16:50|1485.27|1467.47|1484.4|1466.6|1485.29|1467.49|1484.38|1466.58|21
1651519020000|2022-05-02 19:17:00|1484.32|1466.52|1483.75|1465.95|1484.32|1466.52|1483.74|1465.94|8
1651519030000|2022-05-02 19:17:10|1483.53|1465.73|1483.52|1465.72|1483.57|1465.77|1483.52|1465.72|5
1651519040000|2022-05-02 19:17:20|1483.48|1465.68|1483.48|1465.68|1483.86|1466.06|1483.48|1465.68|10
1651519050000|2022-05-02 19:17:30|1483.69|1465.89|1484.35|1466.55|1484.35|1466.55|1483.47|1465.67|13
1651519060000|2022-05-02 19:17:40|1484.28|1466.48|1484.11|1466.31|1484.4|1466.6|1484.1|1466.3|11
1651519070000|2022-05-02 19:17:50|1484.05|1466.25|1484.35|1466.55|1484.35|1466.55|1484.05|1466.25|16
1651519080000|2022-05-02 19:18:00|1484.33|1466.53|1484.34|1466.54|1484.34|1466.54|1484.07|1466.27|15
1651519090000|2022-05-02 19:18:10|1484.12|1466.32|1483.28|1465.48|1484.12|1466.32|1482.97|1465.17|20
1651519100000|2022-05-02 19:18:20|1483.38|1465.58|1484.05|1466.25|1484.19|1466.39|1483.34|1465.54|14
1651519110000|2022-05-02 19:18:30|1484.06|1466.26|1484.06|1466.26|1484.07|1466.27|1483.88|1466.08|4
1651519120000|2022-05-02 19:18:40|1484.07|1466.27|1484.06|1466.26|1484.09|1466.29|1483.85|1466.05|7
1651519140000|2022-05-02 19:19:00|1484.04|1466.24|1484.09|1466.29|1484.32|1466.52|1483.76|1465.96|7
1651519150000|2022-05-02 19:19:10|1484.34|1466.54|1484.06|1466.26|1484.34|1466.54|1483.99|1466.19|9
1651519160000|2022-05-02 19:19:20|1484.02|1466.22|1484.02|1466.22|1484.02|1466.22|1483.65|1465.85|4
1651519170000|2022-05-02 19:19:30|1483.95|1466.15|1484.36|1466.56|1485.55|1467.75|1483.95|1466.15|29
1651519180000|2022-05-02 19:19:40|1484.42|1466.62|1484.23|1466.43|1484.46|1466.66|1483.52|1465.72|18
1651519190000|2022-05-02 19:19:50|1484.25|1466.45|1484.75|1466.95|1484.75|1466.95|1484.25|1466.45|11
1651519200000|2022-05-02 19:20:00|1484.9|1467.1|1485.4|1467.6|1485.5|1467.7|1484.77|1466.97|9
1651519210000|2022-05-02 19:20:10|1485.43|1467.63|1485.4|1467.6|1485.65|1467.85|1485.21|1467.41|8
1651519220000|2022-05-02 19:20:20|1485.62|1467.82|1486.4|1468.6|1486.46|1468.66|1485.47|1467.67|13
1651519230000|2022-05-02 19:20:30|1486.53|1468.73|1485.53|1467.73|1486.53|1468.73|1485.5|1467.7|13
1651519240000|2022-05-02 19:20:40|1485.56|1467.76|1486.4|1468.6|1486.4|1468.6|1485.5|1467.7|7
1651519250000|2022-05-02 19:20:50|1486.47|1468.67|1486.4|1468.6|1486.51|1468.71|1486.4|1468.6|3
1651519260000|2022-05-02 19:21:00|1486.5|1468.7|1486.54|1468.74|1486.6|1468.8|1486.46|1468.66|4
1651519270000|2022-05-02 19:21:10|1486.57|1468.77|1487.4|1469.6|1487.4|1469.6|1486.45|1468.65|9
1651519280000|2022-05-02 19:21:20|1487.52|1469.72|1487.8|1470|1488.4|1470.6|1487.46|1469.66|10
1651519290000|2022-05-02 19:21:30|1487.47|1469.67|1487.4|1469.6|1487.8|1470|1487.4|1469.6|5
1651519300000|2022-05-02 19:21:40|1487.38|1469.58|1487.4|1469.6|1487.4|1469.6|1487.38|1469.58|2
1651519310000|2022-05-02 19:21:50|1487.29|1469.49|1487.4|1469.6|1487.4|1469.6|1487.29|1469.49|2
1651519320000|2022-05-02 19:22:00|1487.35|1469.55|1486.65|1468.85|1487.4|1469.6|1486.61|1468.81|9
1651519330000|2022-05-02 19:22:10|1486.57|1468.77|1487.4|1469.6|1487.6|1469.8|1486.57|1468.77|9
1651519350000|2022-05-02 19:22:30|1487.53|1469.73|1488.4|1470.6|1488.4|1470.6|1487.4|1469.6|7
1651519360000|2022-05-02 19:22:40|1488.27|1470.47|1487.5|1469.7|1488.4|1470.6|1487.5|1469.7|10
1651519370000|2022-05-02 19:22:50|1487.52|1469.72|1487.4|1469.6|1487.52|1469.72|1487.05|1469.25|10
1651519380000|2022-05-02 19:23:00|1487.27|1469.47|1487.4|1469.6|1487.4|1469.6|1487.27|1469.47|2
1651519390000|2022-05-02 19:23:10|1487.39|1469.59|1487.4|1469.6|1487.4|1469.6|1487.39|1469.59|2
1651519400000|2022-05-02 19:23:20|1487.38|1469.58|1487.4|1469.6|1487.4|1469.6|1487.37|1469.57|3
1651519410000|2022-05-02 19:23:30|1487.38|1469.58|1488.4|1470.6|1488.4|1470.6|1487.38|1469.58|7
1651519420000|2022-05-02 19:23:40|1488.12|1470.32|1488.12|1470.32|1488.4|1470.6|1488.12|1470.32|6
1651519430000|2022-05-02 19:23:50|1488.4|1470.6|1488.4|1470.6|1488.4|1470.6|1488.4|1470.6|1
1651519440000|2022-05-02 19:24:00|1488.43|1470.63|1488.69|1470.89|1488.69|1470.89|1488.12|1470.32|10
1651519450000|2022-05-02 19:24:10|1488.9|1471.1|1489.8|1472|1490.44|1472.64|1488.9|1471.1|14
1651519460000|2022-05-02 19:24:20|1489.55|1471.75|1492.4|1474.6|1492.47|1474.67|1489.43|1471.63|27
1651519470000|2022-05-02 19:24:30|1492.49|1474.69|1493.43|1475.63|1493.59|1475.79|1491.94|1474.14|31
1651519480000|2022-05-02 19:24:40|1493.54|1475.74|1493.47|1475.67|1493.78|1475.98|1493.29|1475.49|19
1651519490000|2022-05-02 19:24:50|1493.48|1475.68|1494.4|1476.6|1494.4|1476.6|1493.45|1475.65|9
1651519500000|2022-05-02 19:25:00|1494.25|1476.45|1492.46|1474.66|1494.4|1476.6|1492.46|1474.66|19
1651519510000|2022-05-02 19:25:10|1492.47|1474.67|1490.46|1472.66|1492.52|1474.72|1490.46|1472.66|24
1651519520000|2022-05-02 19:25:20|1490.55|1472.75|1491.35|1473.55|1491.4|1473.6|1490.5|1472.7|17
1651519530000|2022-05-02 19:25:30|1491.33|1473.53|1491.44|1473.64|1491.44|1473.64|1491.33|1473.53|6
1651519540000|2022-05-02 19:25:40|1491.45|1473.65|1491.4|1473.6|1492.04|1474.24|1491.4|1473.6|11
1651519550000|2022-05-02 19:25:50|1491.5|1473.7|1492.4|1474.6|1492.46|1474.66|1491.4|1473.6|12
1651519560000|2022-05-02 19:26:00|1492.38|1474.58|1493.25|1475.45|1493.32|1475.52|1492.38|1474.58|11
1651519570000|2022-05-02 19:26:10|1493.23|1475.43|1492.44|1474.64|1493.4|1475.6|1492.44|1474.64|11
1651519580000|2022-05-02 19:26:20|1492.45|1474.65|1491.5|1473.7|1492.47|1474.67|1491.5|1473.7|11
1651519590000|2022-05-02 19:26:30|1491.52|1473.72|1491.5|1473.7|1491.67|1473.87|1491.4|1473.6|8
1651519600000|2022-05-02 19:26:40|1491.4|1473.6|1491.4|1473.6|1491.54|1473.74|1491.18|1473.38|5
1651519610000|2022-05-02 19:26:50|1491.44|1473.64|1490.61|1472.81|1491.44|1473.64|1490.61|1472.81|19
1651519620000|2022-05-02 19:27:00|1490.59|1472.79|1490.56|1472.76|1490.81|1473.01|1490.56|1472.76|14
1651519630000|2022-05-02 19:27:10|1490.36|1472.56|1490.42|1472.62|1490.44|1472.64|1489.46|1471.66|27
1651519640000|2022-05-02 19:27:20|1490.6|1472.8|1490.79|1472.99|1490.81|1473.01|1490.4|1472.6|4
1651519650000|2022-05-02 19:27:30|1490.75|1472.95|1491.4|1473.6|1491.49|1473.69|1490.75|1472.95|13
1651519660000|2022-05-02 19:27:40|1491.37|1473.57|1491.4|1473.6|1491.4|1473.6|1491.37|1473.57|4
1651519670000|2022-05-02 19:27:50|1491.7|1473.9|1491.7|1473.9|1491.7|1473.9|1491.7|1473.9|1
1651519680000|2022-05-02 19:28:00|1491.4|1473.6|1492.4|1474.6|1492.4|1474.6|1491.4|1473.6|6
1651519690000|2022-05-02 19:28:10|1492.36|1474.56|1491.8|1474|1492.4|1474.6|1491.7|1473.9|9
1651519700000|2022-05-02 19:28:20|1491.59|1473.79|1491.4|1473.6|1491.65|1473.85|1491.4|1473.6|7
1651519710000|2022-05-02 19:28:30|1491.8|1474|1491.75|1473.95|1491.8|1474|1491.75|1473.95|2
1651519720000|2022-05-02 19:28:40|1491.85|1474.05|1491.4|1473.6|1491.91|1474.11|1491.4|1473.6|4
1651519730000|2022-05-02 19:28:50|1491.66|1473.86|1490.59|1472.79|1491.7|1473.9|1490.55|1472.75|13
1651519740000|2022-05-02 19:29:00|1490.8|1473|1490|1472.2|1490.8|1473|1489.75|1471.95|7
1651519750000|2022-05-02 19:29:10|1489.63|1471.83|1488.45|1470.65|1489.63|1471.83|1488.41|1470.61|12
1651519760000|2022-05-02 19:29:20|1488.44|1470.64|1488.37|1470.57|1488.45|1470.65|1488.29|1470.49|6
1651519770000|2022-05-02 19:29:30|1488.3|1470.5|1485.85|1468.05|1488.37|1470.57|1485.85|1468.05|15
1651519780000|2022-05-02 19:29:40|1485.59|1467.79|1486.65|1468.85|1486.65|1468.85|1485.58|1467.78|26
1651519790000|2022-05-02 19:29:50|1486.4|1468.6|1487.24|1469.44|1487.26|1469.46|1486.4|1468.6|11
1651519800000|2022-05-02 19:30:00|1487.29|1469.49|1487.6|1469.8|1487.66|1469.86|1487.19|1469.39|15
1651519810000|2022-05-02 19:30:10|1487.85|1470.05|1489.35|1471.55|1489.35|1471.55|1487.85|1470.05|12
1651519820000|2022-05-02 19:30:20|1489.38|1471.58|1491.29|1473.49|1491.35|1473.55|1489.35|1471.55|23
1651519830000|2022-05-02 19:30:30|1491.24|1473.44|1491.44|1473.64|1492.4|1474.6|1491.24|1473.44|18
1651519840000|2022-05-02 19:30:40|1491.42|1473.62|1491.36|1473.56|1491.42|1473.62|1491.29|1473.49|10
1651519850000|2022-05-02 19:30:50|1491.37|1473.57|1491.65|1473.85|1491.65|1473.85|1491.29|1473.49|16
1651519860000|2022-05-02 19:31:00|1491.5|1473.7|1491.72|1473.92|1491.76|1473.96|1491.3|1473.5|13
1651519870000|2022-05-02 19:31:10|1491.73|1473.93|1491.8|1474|1491.8|1474|1491.67|1473.87|6
1651519880000|2022-05-02 19:31:20|1491.78|1473.98|1491.58|1473.78|1491.78|1473.98|1491.49|1473.69|14
1651519890000|2022-05-02 19:31:30|1491.57|1473.77|1491.43|1473.63|1491.62|1473.82|1491.35|1473.55|15
1651519900000|2022-05-02 19:31:40|1491.18|1473.38|1491.23|1473.43|1491.23|1473.43|1491.18|1473.38|2
1651519910000|2022-05-02 19:31:50|1491.43|1473.63|1491.43|1473.63|1491.43|1473.63|1491.41|1473.61|3
1651519920000|2022-05-02 19:32:00|1491.18|1473.38|1490.91|1473.11|1491.43|1473.63|1490.86|1473.06|10
1651519930000|2022-05-02 19:32:10|1490.87|1473.07|1490.33|1472.53|1490.87|1473.07|1490.23|1472.43|14
1651519940000|2022-05-02 19:32:20|1490.32|1472.52|1490.29|1472.49|1490.41|1472.61|1490.28|1472.48|16
1651519950000|2022-05-02 19:32:30|1490.3|1472.5|1491.02|1473.22|1491.03|1473.23|1490.3|1472.5|23
1651519960000|2022-05-02 19:32:40|1491.01|1473.21|1491.16|1473.36|1491.19|1473.39|1490.91|1473.11|18
1651519970000|2022-05-02 19:32:50|1491.24|1473.44|1491.35|1473.55|1491.35|1473.55|1491.11|1473.31|21
1651519980000|2022-05-02 19:33:00|1491.38|1473.58|1491.33|1473.53|1491.75|1473.95|1491.18|1473.38|19
1651519990000|2022-05-02 19:33:10|1490.61|1472.81|1490.48|1472.68|1490.78|1472.98|1490.36|1472.56|17
1651520000000|2022-05-02 19:33:20|1490.5|1472.7|1491.17|1473.37|1491.17|1473.37|1490.48|1472.68|18
1651520010000|2022-05-02 19:33:30|1491.2|1473.4|1490.65|1472.85|1491.2|1473.4|1490.58|1472.78|7
1651520020000|2022-05-02 19:33:40|1490.6|1472.8|1490.38|1472.58|1490.6|1472.8|1490.35|1472.55|11
1651520030000|2022-05-02 19:33:50|1490.39|1472.59|1490.7|1472.9|1490.72|1472.92|1490.39|1472.59|9
1651520040000|2022-05-02 19:34:00|1490.75|1472.95|1490.45|1472.65|1490.75|1472.95|1490.45|1472.65|4
1651520050000|2022-05-02 19:34:10|1490.46|1472.66|1491.7|1473.9|1491.7|1473.9|1490.46|1472.66|19
1651520060000|2022-05-02 19:34:20|1491.75|1473.95|1492.85|1475.05|1493.23|1475.43|1491.75|1473.95|14
1651520070000|2022-05-02 19:34:30|1493.04|1475.24|1493.42|1475.62|1493.42|1475.62|1492.68|1474.88|12
1651520080000|2022-05-02 19:34:40|1493.35|1475.55|1494.12|1476.32|1494.4|1476.6|1493.35|1475.55|14
1651520090000|2022-05-02 19:34:50|1494.4|1476.6|1494.4|1476.6|1494.55|1476.75|1494.33|1476.53|10
1651520100000|2022-05-02 19:35:00|1494.43|1476.63|1495.09|1477.29|1495.4|1477.6|1494.4|1476.6|16
1651520110000|2022-05-02 19:35:10|1494.98|1477.18|1495.13|1477.33|1495.4|1477.6|1494.98|1477.18|12
1651520120000|2022-05-02 19:35:20|1495.04|1477.24|1494.9|1477.1|1495.13|1477.33|1494.9|1477.1|6
1651520130000|2022-05-02 19:35:30|1494.75|1476.95|1494.36|1476.56|1495.03|1477.23|1494.31|1476.51|14
1651520140000|2022-05-02 19:35:40|1494.33|1476.53|1494.24|1476.44|1494.49|1476.69|1493.68|1475.88|23
1651520150000|2022-05-02 19:35:50|1494.23|1476.43|1494.29|1476.49|1494.33|1476.53|1494.16|1476.36|22
1651520160000|2022-05-02 19:36:00|1494.19|1476.39|1492.88|1475.08|1494.19|1476.39|1492.88|1475.08|17
1651520170000|2022-05-02 19:36:10|1492.93|1475.13|1493.76|1475.96|1493.84|1476.04|1492.44|1474.64|29
1651520180000|2022-05-02 19:36:20|1493.75|1475.95|1493.6|1475.8|1494.38|1476.58|1493.6|1475.8|18
1651520190000|2022-05-02 19:36:30|1493.55|1475.75|1493.35|1475.55|1493.64|1475.84|1492.66|1474.86|17
1651520200000|2022-05-02 19:36:40|1493.28|1475.48|1493.25|1475.45|1493.28|1475.48|1492.67|1474.87|18
1651520210000|2022-05-02 19:36:50|1493.24|1475.44|1492.2|1474.4|1493.33|1475.53|1492.16|1474.36|16
1651520220000|2022-05-02 19:37:00|1491.91|1474.11|1492.4|1474.6|1492.4|1474.6|1491.8|1474|14
1651520230000|2022-05-02 19:37:10|1492.39|1474.59|1492.29|1474.49|1492.5|1474.7|1492.15|1474.35|16
1651520240000|2022-05-02 19:37:20|1492.33|1474.53|1492.28|1474.48|1492.33|1474.53|1491.95|1474.15|14
1651520250000|2022-05-02 19:37:30|1492.37|1474.57|1490.65|1472.85|1492.37|1474.57|1490.64|1472.84|34
1651520260000|2022-05-02 19:37:40|1490.63|1472.83|1489.55|1471.75|1490.65|1472.85|1489.55|1471.75|14
1651520270000|2022-05-02 19:37:50|1489.46|1471.66|1490.19|1472.39|1490.26|1472.46|1489.44|1471.64|21
1651520280000|2022-05-02 19:38:00|1490.2|1472.4|1491.35|1473.55|1491.35|1473.55|1489.88|1472.08|23
1651520290000|2022-05-02 19:38:10|1491.33|1473.53|1492.08|1474.28|1492.08|1474.28|1491.33|1473.53|8
1651520300000|2022-05-02 19:38:20|1492.11|1474.31|1492.03|1474.23|1492.11|1474.31|1492.03|1474.23|8
1651520310000|2022-05-02 19:38:30|1492.05|1474.25|1492.03|1474.23|1492.28|1474.48|1491.7|1473.9|15
1651520320000|2022-05-02 19:38:40|1492.04|1474.24|1492.03|1474.23|1492.04|1474.24|1491.7|1473.9|8
1651520330000|2022-05-02 19:38:50|1491.88|1474.08|1492.13|1474.33|1492.25|1474.45|1491.7|1473.9|11
1651520340000|2022-05-02 19:39:00|1491.75|1473.95|1492.09|1474.29|1492.2|1474.4|1491.75|1473.95|11
1651520350000|2022-05-02 19:39:10|1491.93|1474.13|1491.29|1473.49|1491.93|1474.13|1490.95|1473.15|17
1651520360000|2022-05-02 19:39:20|1491.32|1473.52|1490.55|1472.75|1491.38|1473.58|1490.55|1472.75|16
1651520370000|2022-05-02 19:39:30|1490.6|1472.8|1491.24|1473.44|1491.24|1473.44|1490.39|1472.59|21
1651520380000|2022-05-02 19:39:40|1491.04|1473.24|1490.32|1472.52|1491.04|1473.24|1490.26|1472.46|21
1651520390000|2022-05-02 19:39:50|1490.37|1472.57|1491.22|1473.42|1491.37|1473.57|1490.3|1472.5|20
1651520400000|2022-05-02 19:40:00|1491.21|1473.41|1492.34|1474.54|1492.35|1474.55|1491.21|1473.41|21
1651520410000|2022-05-02 19:40:10|1492.29|1474.49|1491.34|1473.54|1492.31|1474.51|1491.33|1473.53|19
1651520420000|2022-05-02 19:40:20|1491.33|1473.53|1491.2|1473.4|1491.4|1473.6|1490.33|1472.53|28
1651520430000|2022-05-02 19:40:30|1491.28|1473.48|1490.27|1472.47|1491.29|1473.49|1490.22|1472.42|21
1651520440000|2022-05-02 19:40:40|1490.29|1472.49|1490.26|1472.46|1490.35|1472.55|1490.12|1472.32|15
1651520450000|2022-05-02 19:40:50|1490.35|1472.55|1490.15|1472.35|1490.35|1472.55|1489.77|1471.97|21
1651520460000|2022-05-02 19:41:00|1490.23|1472.43|1490.32|1472.52|1490.33|1472.53|1489.99|1472.19|16
1651520470000|2022-05-02 19:41:10|1490.28|1472.48|1490.3|1472.5|1490.89|1473.09|1490.24|1472.44|17
1651520480000|2022-05-02 19:41:20|1490.31|1472.51|1490.31|1472.51|1490.35|1472.55|1490.07|1472.27|15
1651520490000|2022-05-02 19:41:30|1490.33|1472.53|1491.46|1473.66|1491.46|1473.66|1490.33|1472.53|19
1651520500000|2022-05-02 19:41:40|1491.71|1473.91|1491.7|1473.9|1492.35|1474.55|1491.51|1473.71|19
1651520510000|2022-05-02 19:41:50|1491.72|1473.92|1492.34|1474.54|1492.34|1474.54|1491.72|1473.92|11
1651520520000|2022-05-02 19:42:00|1492.33|1474.53|1491.79|1473.99|1492.33|1474.53|1491.79|1473.99|15
1651520530000|2022-05-02 19:42:10|1491.78|1473.98|1491.8|1474|1491.83|1474.03|1491.56|1473.76|17
1651520540000|2022-05-02 19:42:20|1491.4|1473.6|1491.37|1473.57|1491.45|1473.65|1491.27|1473.47|11
1651520550000|2022-05-02 19:42:30|1491.35|1473.55|1491.26|1473.46|1491.35|1473.55|1491.2|1473.4|12
1651520560000|2022-05-02 19:42:40|1491.24|1473.44|1491.49|1473.69|1491.52|1473.72|1491.23|1473.43|18
1651520570000|2022-05-02 19:42:50|1491.51|1473.71|1491.65|1473.85|1491.65|1473.85|1491.51|1473.71|9
1651520580000|2022-05-02 19:43:00|1491.41|1473.61|1491.3|1473.5|1491.45|1473.65|1491.08|1473.28|17
1651520590000|2022-05-02 19:43:10|1491.29|1473.49|1491.19|1473.39|1491.33|1473.53|1490.88|1473.08|23
1651520600000|2022-05-02 19:43:20|1491.23|1473.43|1491.15|1473.35|1491.29|1473.49|1490.73|1472.93|15
1651520610000|2022-05-02 19:43:30|1491.17|1473.37|1489.5|1471.7|1491.17|1473.37|1489.5|1471.7|22
1651520620000|2022-05-02 19:43:40|1489.41|1471.61|1489.64|1471.84|1489.64|1471.84|1488.21|1470.41|20
1651520630000|2022-05-02 19:43:50|1489.76|1471.96|1490.89|1473.09|1490.89|1473.09|1489.73|1471.93|21
1651520640000|2022-05-02 19:44:00|1490.85|1473.05|1489.42|1471.62|1490.85|1473.05|1489.4|1471.6|22
1651520650000|2022-05-02 19:44:10|1489.34|1471.54|1489.17|1471.37|1489.55|1471.75|1489.17|1471.37|11
1651520660000|2022-05-02 19:44:20|1489.14|1471.34|1488.55|1470.75|1489.27|1471.47|1488.55|1470.75|14
1651520670000|2022-05-02 19:44:30|1488.5|1470.7|1487.47|1469.67|1488.5|1470.7|1487.47|1469.67|11
1651520680000|2022-05-02 19:44:40|1487.55|1469.75|1487.5|1469.7|1487.55|1469.75|1487.5|1469.7|2
1651520690000|2022-05-02 19:44:50|1487.41|1469.61|1487.04|1469.24|1487.41|1469.61|1486.74|1468.94|12
1651520700000|2022-05-02 19:45:00|1486.97|1469.17|1486.25|1468.45|1487.14|1469.34|1486.21|1468.41|27
1651520710000|2022-05-02 19:45:10|1486.33|1468.53|1487.43|1469.63|1487.45|1469.65|1486.33|1468.53|23
1651520720000|2022-05-02 19:45:20|1487.41|1469.61|1489.62|1471.82|1491.4|1473.6|1487.41|1469.61|28
1651520730000|2022-05-02 19:45:30|1489.63|1471.83|1491.35|1473.55|1491.4|1473.6|1489.63|1471.83|23
1651520740000|2022-05-02 19:45:40|1491.4|1473.6|1491.2|1473.4|1491.4|1473.6|1491.2|1473.4|12
1651520750000|2022-05-02 19:45:50|1491.35|1473.55|1491.4|1473.6|1491.51|1473.71|1491.2|1473.4|9
1651520760000|2022-05-02 19:46:00|1491.27|1473.47|1491.4|1473.6|1491.41|1473.61|1491.27|1473.47|4
1651520770000|2022-05-02 19:46:10|1491.25|1473.45|1492.18|1474.38|1492.2|1474.4|1491.25|1473.45|10
1651520780000|2022-05-02 19:46:20|1492.22|1474.42|1491.66|1473.86|1492.29|1474.49|1491.5|1473.7|15
1651520790000|2022-05-02 19:46:30|1492.05|1474.25|1494.18|1476.38|1494.28|1476.48|1492.05|1474.25|20
1651520800000|2022-05-02 19:46:40|1494.12|1476.32|1494.24|1476.44|1494.4|1476.6|1493.76|1475.96|10
1651520810000|2022-05-02 19:46:50|1493.96|1476.16|1494.39|1476.59|1494.39|1476.59|1493.53|1475.73|14
1651520820000|2022-05-02 19:47:00|1494.4|1476.6|1493.71|1475.91|1494.42|1476.62|1493.71|1475.91|7
1651520830000|2022-05-02 19:47:10|1493.76|1475.96|1493.75|1475.95|1493.78|1475.98|1493.55|1475.75|8
1651520840000|2022-05-02 19:47:20|1493.67|1475.87|1493.85|1476.05|1494.06|1476.26|1493.65|1475.85|8
1651520850000|2022-05-02 19:47:30|1494.05|1476.25|1494.06|1476.26|1494.14|1476.34|1493.91|1476.11|6
1651520860000|2022-05-02 19:47:40|1494.12|1476.32|1494.33|1476.53|1494.4|1476.6|1494.12|1476.32|8
1651520870000|2022-05-02 19:47:50|1494.4|1476.6|1494.35|1476.55|1494.4|1476.6|1494.35|1476.55|2
1651520880000|2022-05-02 19:48:00|1493.85|1476.05|1493.75|1475.95|1494.4|1476.6|1493.75|1475.95|7
1651520890000|2022-05-02 19:48:10|1493.5|1475.7|1493.5|1475.7|1493.5|1475.7|1493.46|1475.66|3
1651520900000|2022-05-02 19:48:20|1493.48|1475.68|1493.45|1475.65|1494.23|1476.43|1493.45|1475.65|14
1651520910000|2022-05-02 19:48:30|1493.75|1475.95|1492.65|1474.85|1493.86|1476.06|1492.63|1474.83|13
1651520920000|2022-05-02 19:48:40|1492.63|1474.83|1493.32|1475.52|1493.32|1475.52|1492.63|1474.83|9
1651520930000|2022-05-02 19:48:50|1493.4|1475.6|1493.29|1475.49|1493.4|1475.6|1492.65|1474.85|18
1651520940000|2022-05-02 19:49:00|1493.25|1475.45|1493.36|1475.56|1493.36|1475.56|1492.63|1474.83|16
1651520950000|2022-05-02 19:49:10|1493.4|1475.6|1494.31|1476.51|1494.31|1476.51|1493.33|1475.53|17
1651520960000|2022-05-02 19:49:20|1494.32|1476.52|1494.69|1476.89|1494.77|1476.97|1494.32|1476.52|16
1651520970000|2022-05-02 19:49:30|1494.68|1476.88|1496.94|1479.14|1496.94|1479.14|1494.68|1476.88|10
1651520980000|2022-05-02 19:49:40|1497.04|1479.24|1499.53|1481.73|1499.53|1481.73|1497.04|1479.24|23
1651520990000|2022-05-02 19:49:50|1499.7|1481.9|1498.38|1480.58|1500.4|1482.6|1497.75|1479.95|34
1651521000000|2022-05-02 19:50:00|1498.4|1480.6|1498.4|1480.6|1499.42|1481.62|1498.29|1480.49|29
1651521010000|2022-05-02 19:50:10|1498.35|1480.55|1498.42|1480.62|1498.44|1480.64|1498.25|1480.45|13
1651521020000|2022-05-02 19:50:20|1498.34|1480.54|1498.42|1480.62|1498.47|1480.67|1498.22|1480.42|14
1651521030000|2022-05-02 19:50:30|1498.44|1480.64|1498.42|1480.62|1498.44|1480.64|1498.33|1480.53|7
1651521040000|2022-05-02 19:50:40|1498.32|1480.52|1498.38|1480.58|1499.68|1481.88|1497.93|1480.13|21
1651521050000|2022-05-02 19:50:50|1498.4|1480.6|1498.3|1480.5|1498.4|1480.6|1498.28|1480.48|10
1651521060000|2022-05-02 19:51:00|1498.19|1480.39|1498.95|1481.15|1499.25|1481.45|1498.19|1480.39|18
1651521070000|2022-05-02 19:51:10|1499.07|1481.27|1499.4|1481.6|1499.42|1481.62|1499.05|1481.25|12
1651521080000|2022-05-02 19:51:20|1499.15|1481.35|1498.6|1480.8|1499.4|1481.6|1498.6|1480.8|11
1651521090000|2022-05-02 19:51:30|1498.55|1480.75|1500.4|1482.6|1500.4|1482.6|1498.4|1480.6|19
1651521100000|2022-05-02 19:51:40|1500.31|1482.51|1500.23|1482.43|1500.41|1482.61|1499.5|1481.7|19
1651521110000|2022-05-02 19:51:50|1500.44|1482.64|1501.4|1483.6|1501.4|1483.6|1500.44|1482.64|8
1651521120000|2022-05-02 19:52:00|1501.06|1483.26|1502.27|1484.47|1502.4|1484.6|1501.06|1483.26|13
1651521130000|2022-05-02 19:52:10|1502.25|1484.45|1501.34|1483.54|1502.4|1484.6|1501.32|1483.52|13
1651521140000|2022-05-02 19:52:20|1501.33|1483.53|1501.29|1483.49|1501.4|1483.6|1501.01|1483.21|13
1651521150000|2022-05-02 19:52:30|1501.35|1483.55|1501.8|1484|1501.89|1484.09|1501.3|1483.5|14
1651521160000|2022-05-02 19:52:40|1501.82|1484.02|1501.6|1483.8|1502|1484.2|1501.6|1483.8|21
1651521170000|2022-05-02 19:52:50|1501.39|1483.59|1501.22|1483.42|1501.39|1483.59|1500.91|1483.11|10
1651521180000|2022-05-02 19:53:00|1501.21|1483.41|1500.2|1482.4|1501.3|1483.5|1500.2|1482.4|18
1651521190000|2022-05-02 19:53:10|1500.19|1482.39|1499.48|1481.68|1500.19|1482.39|1499.35|1481.55|13
1651521200000|2022-05-02 19:53:20|1499.49|1481.69|1500.4|1482.6|1500.4|1482.6|1499.49|1481.69|15
1651521210000|2022-05-02 19:53:30|1500.48|1482.68|1500.48|1482.68|1500.58|1482.78|1500.46|1482.66|13
1651521220000|2022-05-02 19:53:40|1500.52|1482.72|1500.49|1482.69|1500.6|1482.8|1500.43|1482.63|9
1651521230000|2022-05-02 19:53:50|1500.53|1482.73|1500.4|1482.6|1500.53|1482.73|1500.4|1482.6|8
1651521240000|2022-05-02 19:54:00|1500.32|1482.52|1499.67|1481.87|1500.4|1482.6|1499.6|1481.8|17
1651521250000|2022-05-02 19:54:10|1499.6|1481.8|1500.28|1482.48|1500.28|1482.48|1499.6|1481.8|20
1651521260000|2022-05-02 19:54:20|1500.34|1482.54|1500.34|1482.54|1500.37|1482.57|1500.33|1482.53|8
1651521270000|2022-05-02 19:54:30|1500.33|1482.53|1500.32|1482.52|1500.38|1482.58|1500.29|1482.49|13
1651521280000|2022-05-02 19:54:40|1500.23|1482.43|1500.34|1482.54|1500.35|1482.55|1500.23|1482.43|10
1651521290000|2022-05-02 19:54:50|1500.37|1482.57|1500.39|1482.59|1500.4|1482.6|1500.37|1482.57|4
1651521300000|2022-05-02 19:55:00|1500.4|1482.6|1499.45|1481.65|1500.4|1482.6|1499.45|1481.65|18
1651521310000|2022-05-02 19:55:10|1499.4|1481.6|1499.37|1481.57|1499.46|1481.66|1499.34|1481.54|14
1651521320000|2022-05-02 19:55:20|1499.43|1481.63|1499.42|1481.62|1499.49|1481.69|1499.41|1481.61|8
1651521330000|2022-05-02 19:55:30|1499.44|1481.64|1499.8|1482|1499.88|1482.08|1499.41|1481.61|12
1651521340000|2022-05-02 19:55:40|1499.6|1481.8|1500.42|1482.62|1500.43|1482.63|1499.37|1481.57|20
1651521350000|2022-05-02 19:55:50|1500.4|1482.6|1500.13|1482.33|1500.42|1482.62|1499.57|1481.77|11
1651521360000|2022-05-02 19:56:00|1500.21|1482.41|1500.4|1482.6|1500.45|1482.65|1500.21|1482.41|7
1651521370000|2022-05-02 19:56:10|1500.41|1482.61|1500.33|1482.53|1500.43|1482.63|1500.33|1482.53|4
1651521380000|2022-05-02 19:56:20|1500.34|1482.54|1500.38|1482.58|1500.4|1482.6|1500.33|1482.53|10
1651521390000|2022-05-02 19:56:30|1500.4|1482.6|1500.4|1482.6|1500.4|1482.6|1500.37|1482.57|4
1651521400000|2022-05-02 19:56:40|1500.3|1482.5|1499.63|1481.83|1500.39|1482.59|1499.49|1481.69|11
1651521410000|2022-05-02 19:56:50|1499.65|1481.85|1499.49|1481.69|1499.65|1481.85|1499.45|1481.65|9
1651521420000|2022-05-02 19:57:00|1499.47|1481.67|1499.44|1481.64|1499.47|1481.67|1499.15|1481.35|7
1651521430000|2022-05-02 19:57:10|1499.48|1481.68|1499.37|1481.57|1499.6|1481.8|1499.35|1481.55|7
1651521440000|2022-05-02 19:57:20|1499.35|1481.55|1499.37|1481.57|1499.37|1481.57|1499.32|1481.52|5
1651521450000|2022-05-02 19:57:30|1499.45|1481.65|1499.45|1481.65|1499.5|1481.7|1499.42|1481.62|6
1651521460000|2022-05-02 19:57:40|1499.41|1481.61|1499.43|1481.63|1499.44|1481.64|1499.37|1481.57|10
1651521470000|2022-05-02 19:57:50|1499.4|1481.6|1499.46|1481.66|1499.46|1481.66|1499.4|1481.6|5
1651521480000|2022-05-02 19:58:00|1499.32|1481.52|1499.42|1481.62|1499.53|1481.73|1499.32|1481.52|8
1651521490000|2022-05-02 19:58:10|1499.58|1481.78|1500.18|1482.38|1500.18|1482.38|1499.47|1481.67|17
1651521500000|2022-05-02 19:58:20|1500.4|1482.6|1500.49|1482.69|1500.49|1482.69|1500.34|1482.54|9
1651521510000|2022-05-02 19:58:30|1500.47|1482.67|1500.4|1482.6|1500.48|1482.68|1500.38|1482.58|6
1651521520000|2022-05-02 19:58:40|1500.31|1482.51|1499.62|1481.82|1500.4|1482.6|1499.61|1481.81|21
1651521530000|2022-05-02 19:58:50|1499.63|1481.83|1500.18|1482.38|1500.24|1482.44|1499.58|1481.78|18
1651521540000|2022-05-02 19:59:00|1500.06|1482.26|1499.41|1481.61|1500.06|1482.26|1499.41|1481.61|8
1651521550000|2022-05-02 19:59:10|1499.42|1481.62|1499.49|1481.69|1499.56|1481.76|1499.42|1481.62|17
1651521560000|2022-05-02 19:59:20|1499.47|1481.67|1499.49|1481.69|1499.57|1481.77|1499.45|1481.65|12
1651521570000|2022-05-02 19:59:30|1499.52|1481.72|1499.61|1481.81|1499.66|1481.86|1499.44|1481.64|13
1651521580000|2022-05-02 19:59:40|1499.56|1481.76|1500.13|1482.33|1500.21|1482.41|1499.53|1481.73|12
1651521590000|2022-05-02 19:59:50|1499.99|1482.19|1499.52|1481.72|1499.99|1482.19|1499.42|1481.62|22
1651521600000|2022-05-02 20:00:00|1499.85|1482.05|1501.12|1483.32|1501.4|1483.6|1499.7|1481.9|21
1651521610000|2022-05-02 20:00:10|1501.4|1483.6|1500.9|1483.1|1501.4|1483.6|1500.86|1483.06|5
1651521620000|2022-05-02 20:00:20|1501.34|1483.54|1501.3|1483.5|1501.34|1483.54|1501.1|1483.3|15
1651521630000|2022-05-02 20:00:30|1501.28|1483.48|1502.24|1484.44|1502.27|1484.47|1501.2|1483.4|9
1651521640000|2022-05-02 20:00:40|1502.26|1484.46|1502.4|1484.6|1502.4|1484.6|1502.26|1484.46|3
1651521660000|2022-05-02 20:01:00|1502.21|1484.41|1502.4|1484.6|1502.4|1484.6|1502.21|1484.41|3
1651521670000|2022-05-02 20:01:10|1502.21|1484.41|1503.4|1485.6|1503.4|1485.6|1502.21|1484.41|9
1651521680000|2022-05-02 20:01:20|1503.34|1485.54|1502.77|1484.97|1503.4|1485.6|1502.77|1484.97|5
1651521690000|2022-05-02 20:01:30|1502.5|1484.7|1501.7|1483.9|1502.75|1484.95|1501.7|1483.9|11
1651521710000|2022-05-02 20:01:50|1501.52|1483.72|1500.4|1482.6|1501.52|1483.72|1500.4|1482.6|5
1651521720000|2022-05-02 20:02:00|1500.21|1482.41|1499.49|1481.69|1500.21|1482.41|1499.45|1481.65|11
1651521730000|2022-05-02 20:02:10|1499.53|1481.73|1500.4|1482.6|1500.55|1482.75|1499.53|1481.73|15
1651521740000|2022-05-02 20:02:20|1500.25|1482.45|1500.35|1482.55|1500.4|1482.6|1499.5|1481.7|12
1651521750000|2022-05-02 20:02:30|1500.22|1482.42|1500.1|1482.3|1500.35|1482.55|1499.82|1482.02|23
1651521760000|2022-05-02 20:02:40|1500.4|1482.6|1499.86|1482.06|1500.4|1482.6|1499.53|1481.73|25
1651521770000|2022-05-02 20:02:50|1500.23|1482.43|1499.4|1481.6|1500.31|1482.51|1499.4|1481.6|24
1651521780000|2022-05-02 20:03:00|1499.63|1481.83|1500.59|1482.79|1500.63|1482.83|1499.63|1481.83|8
1651521790000|2022-05-02 20:03:10|1500.61|1482.81|1500.96|1483.16|1501.02|1483.22|1500.61|1482.81|12
1651521800000|2022-05-02 20:03:20|1500.99|1483.19|1501.23|1483.43|1501.28|1483.48|1500.99|1483.19|13
1651521810000|2022-05-02 20:03:30|1501.22|1483.42|1501.14|1483.34|1501.26|1483.46|1501.14|1483.34|11
1651521820000|2022-05-02 20:03:40|1501.15|1483.35|1502.24|1484.44|1502.24|1484.44|1501.15|1483.35|20
1651521830000|2022-05-02 20:03:50|1502.06|1484.26|1502.24|1484.44|1502.24|1484.44|1501.97|1484.17|17
1651521840000|2022-05-02 20:04:00|1502.3|1484.5|1502.32|1484.52|1502.42|1484.62|1502.27|1484.47|6
1651521850000|2022-05-02 20:04:10|1502.07|1484.27|1501.85|1484.05|1502.22|1484.42|1501.05|1483.25|21
1651521860000|2022-05-02 20:04:20|1501.5|1483.7|1500.47|1482.67|1501.55|1483.75|1500.46|1482.66|19
1651521870000|2022-05-02 20:04:30|1500.55|1482.75|1500.48|1482.68|1500.62|1482.82|1500.48|1482.68|8
1651521880000|2022-05-02 20:04:40|1500.49|1482.69|1500.5|1482.7|1500.5|1482.7|1500.45|1482.65|8
1651521890000|2022-05-02 20:04:50|1500.45|1482.65|1500.31|1482.51|1500.45|1482.65|1500.31|1482.51|8
1651521900000|2022-05-02 20:05:00|1500.29|1482.49|1499.95|1482.15|1500.29|1482.49|1499.91|1482.11|11
1651521910000|2022-05-02 20:05:10|1499.93|1482.13|1500.08|1482.28|1500.08|1482.28|1499.42|1481.62|12
1651521920000|2022-05-02 20:05:20|1500.2|1482.4|1500.24|1482.44|1500.32|1482.52|1500.2|1482.4|16
1651521930000|2022-05-02 20:05:30|1500.31|1482.51|1500.3|1482.5|1500.31|1482.51|1500.28|1482.48|6
1651521940000|2022-05-02 20:05:40|1500.25|1482.45|1500.26|1482.46|1500.3|1482.5|1500.25|1482.45|5
1651521950000|2022-05-02 20:05:50|1500.27|1482.47|1499.75|1481.95|1500.27|1482.47|1499.75|1481.95|12
1651521960000|2022-05-02 20:06:00|1499.53|1481.73|1499.45|1481.65|1499.55|1481.75|1499.45|1481.65|3
1651521970000|2022-05-02 20:06:10|1499.41|1481.61|1499.3|1481.5|1499.47|1481.67|1499.3|1481.5|7
1651521980000|2022-05-02 20:06:20|1499.15|1481.35|1499.3|1481.5|1499.3|1481.5|1499.15|1481.35|4
1651521990000|2022-05-02 20:06:30|1499.27|1481.47|1499.18|1481.38|1499.4|1481.6|1499.07|1481.27|21
1651522000000|2022-05-02 20:06:40|1499.27|1481.47|1499.4|1481.6|1499.4|1481.6|1499.23|1481.43|10
1651522010000|2022-05-02 20:06:50|1499.13|1481.33|1499.4|1481.6|1499.4|1481.6|1499.13|1481.33|2
1651522020000|2022-05-02 20:07:00|1499.2|1481.4|1499.4|1481.6|1499.4|1481.6|1499.2|1481.4|2
1651522030000|2022-05-02 20:07:10|1499.49|1481.69|1499.55|1481.75|1499.6|1481.8|1499.46|1481.66|5
1651522040000|2022-05-02 20:07:20|1499.4|1481.6|1499.22|1481.42|1499.4|1481.6|1499.19|1481.39|23
1651522050000|2022-05-02 20:07:30|1499.23|1481.43|1498.7|1480.9|1499.23|1481.43|1498.59|1480.79|15
1651522060000|2022-05-02 20:07:40|1498.6|1480.8|1498.46|1480.66|1498.65|1480.85|1498.44|1480.64|7
1651522070000|2022-05-02 20:07:50|1498.48|1480.68|1498.4|1480.6|1498.48|1480.68|1498.4|1480.6|2
1651522080000|2022-05-02 20:08:00|1498.46|1480.66|1498.47|1480.67|1498.52|1480.72|1498.43|1480.63|8
1651522090000|2022-05-02 20:08:10|1498.46|1480.66|1498.47|1480.67|1498.47|1480.67|1498.45|1480.65|4
1651522100000|2022-05-02 20:08:20|1498.54|1480.74|1498.55|1480.75|1498.55|1480.75|1498.53|1480.73|3
1651522110000|2022-05-02 20:08:30|1498.65|1480.85|1499.14|1481.34|1499.15|1481.35|1498.65|1480.85|11
1651522120000|2022-05-02 20:08:40|1499.11|1481.31|1498.4|1480.6|1499.11|1481.31|1498.4|1480.6|7
1651522130000|2022-05-02 20:08:50|1498.37|1480.57|1498.4|1480.6|1498.4|1480.6|1498.34|1480.54|4
1651522140000|2022-05-02 20:09:00|1498.37|1480.57|1498.37|1480.57|1498.4|1480.6|1498.37|1480.57|3
1651522150000|2022-05-02 20:09:10|1497.88|1480.08|1496.6|1478.8|1498.07|1480.27|1496.49|1478.69|23
1651522160000|2022-05-02 20:09:20|1496.49|1478.69|1496.49|1478.69|1496.49|1478.69|1496.49|1478.69|1
1651522170000|2022-05-02 20:09:30|1496.6|1478.8|1496.68|1478.88|1496.68|1478.88|1496.3|1478.5|11
1651522180000|2022-05-02 20:09:40|1496.87|1479.07|1497.97|1480.17|1497.99|1480.19|1496.87|1479.07|21
1651522190000|2022-05-02 20:09:50|1497.96|1480.16|1498.67|1480.87|1498.67|1480.87|1497.96|1480.16|16
1651522200000|2022-05-02 20:10:00|1498.68|1480.88|1498.26|1480.46|1498.68|1480.88|1498.03|1480.23|14
1651522210000|2022-05-02 20:10:10|1498.24|1480.44|1498.17|1480.37|1498.32|1480.52|1498.16|1480.36|9
1651522220000|2022-05-02 20:10:20|1498.16|1480.36|1497.55|1479.75|1498.28|1480.48|1497.35|1479.55|15
1651522230000|2022-05-02 20:10:30|1497.4|1479.6|1497.19|1479.39|1497.52|1479.72|1497.19|1479.39|16
1651522240000|2022-05-02 20:10:40|1497.18|1479.38|1497.2|1479.4|1497.24|1479.44|1496.78|1478.98|13
1651522250000|2022-05-02 20:10:50|1497.24|1479.44|1496.36|1478.56|1497.27|1479.47|1496.36|1478.56|18
1651522260000|2022-05-02 20:11:00|1496.25|1478.45|1496.31|1478.51|1496.44|1478.64|1496.21|1478.41|16
1651522270000|2022-05-02 20:11:10|1496.39|1478.59|1496.53|1478.73|1496.53|1478.73|1496.28|1478.48|11
1651522280000|2022-05-02 20:11:20|1496.55|1478.75|1497.07|1479.27|1497.07|1479.27|1496.49|1478.69|16
1651522290000|2022-05-02 20:11:30|1497.24|1479.44|1497.42|1479.62|1497.42|1479.62|1497.19|1479.39|18
1651522300000|2022-05-02 20:11:40|1497.43|1479.63|1497.4|1479.6|1497.46|1479.66|1497.37|1479.57|11
1651522310000|2022-05-02 20:11:50|1497.38|1479.58|1498.04|1480.24|1498.04|1480.24|1497.35|1479.55|14
1651522320000|2022-05-02 20:12:00|1498.05|1480.25|1498.25|1480.45|1498.32|1480.52|1498.05|1480.25|11
1651522330000|2022-05-02 20:12:10|1498.24|1480.44|1498.25|1480.45|1498.26|1480.46|1498.24|1480.44|4
1651522340000|2022-05-02 20:12:20|1498.21|1480.41|1498.27|1480.47|1498.37|1480.57|1498.09|1480.29|9
1651522350000|2022-05-02 20:12:30|1498.21|1480.41|1498.23|1480.43|1498.24|1480.44|1498.21|1480.41|5
1651522360000|2022-05-02 20:12:40|1498.22|1480.42|1498.19|1480.39|1498.22|1480.42|1497.98|1480.18|8
1651522370000|2022-05-02 20:12:50|1498.18|1480.38|1498.18|1480.38|1498.19|1480.39|1497.98|1480.18|5
1651522380000|2022-05-02 20:13:00|1497.99|1480.19|1497.73|1479.93|1498.29|1480.49|1497.61|1479.81|21
1651522390000|2022-05-02 20:13:10|1497.84|1480.04|1496.65|1478.85|1497.84|1480.04|1496.65|1478.85|14
1651522400000|2022-05-02 20:13:20|1496.52|1478.72|1497.27|1479.47|1497.28|1479.48|1496.49|1478.69|13
1651522410000|2022-05-02 20:13:30|1497.35|1479.55|1497.27|1479.47|1497.35|1479.55|1497.27|1479.47|6
1651522420000|2022-05-02 20:13:40|1497.2|1479.4|1497.28|1479.48|1497.3|1479.5|1497.2|1479.4|7
1651522430000|2022-05-02 20:13:50|1497.35|1479.55|1497.26|1479.46|1497.4|1479.6|1497.26|1479.46|6
1651522440000|2022-05-02 20:14:00|1497.27|1479.47|1497.23|1479.43|1497.27|1479.47|1497.22|1479.42|5
1651522450000|2022-05-02 20:14:10|1497.22|1479.42|1496.58|1478.78|1497.22|1479.42|1496.52|1478.72|17
1651522460000|2022-05-02 20:14:20|1496.6|1478.8|1496.61|1478.81|1496.62|1478.82|1496.55|1478.75|9
1651522470000|2022-05-02 20:14:30|1496.62|1478.82|1496.65|1478.85|1496.65|1478.85|1496.62|1478.82|3
1651522480000|2022-05-02 20:14:40|1496.62|1478.82|1496.35|1478.55|1496.63|1478.83|1496.21|1478.41|8
1651522490000|2022-05-02 20:14:50|1496.27|1478.47|1495.84|1478.04|1496.5|1478.7|1495.84|1478.04|13
1651522500000|2022-05-02 20:15:00|1495.74|1477.94|1496.42|1478.62|1496.42|1478.62|1495.69|1477.89|12
1651522510000|2022-05-02 20:15:10|1496.45|1478.65|1496.68|1478.88|1496.71|1478.91|1496.45|1478.65|17
1651522520000|2022-05-02 20:15:20|1496.81|1479.01|1497.56|1479.76|1497.58|1479.78|1496.69|1478.89|21
1651522530000|2022-05-02 20:15:30|1497.53|1479.73|1497.6|1479.8|1497.8|1480|1497.53|1479.73|11
1651522540000|2022-05-02 20:15:40|1498.34|1480.54|1498.4|1480.6|1498.55|1480.75|1498.33|1480.53|12
1651522550000|2022-05-02 20:15:50|1498.34|1480.54|1497.42|1479.62|1498.34|1480.54|1497.41|1479.61|9
1651522560000|2022-05-02 20:16:00|1497.49|1479.69|1497.55|1479.75|1497.56|1479.76|1497.11|1479.31|18
1651522570000|2022-05-02 20:16:10|1497.58|1479.78|1497.38|1479.58|1497.62|1479.82|1497.38|1479.58|8
1651522580000|2022-05-02 20:16:20|1497.55|1479.75|1497.54|1479.74|1497.55|1479.75|1497.37|1479.57|4
1651522590000|2022-05-02 20:16:30|1497.6|1479.8|1497.28|1479.48|1497.6|1479.8|1497.28|1479.48|8
1651522600000|2022-05-02 20:16:40|1497.32|1479.52|1497.4|1479.6|1497.4|1479.6|1497.24|1479.44|8
1651522610000|2022-05-02 20:16:50|1497.39|1479.59|1497.6|1479.8|1497.63|1479.83|1497.39|1479.59|8
1651522620000|2022-05-02 20:17:00|1497.55|1479.75|1497.55|1479.75|1497.58|1479.78|1497.51|1479.71|7
1651522630000|2022-05-02 20:17:10|1497.51|1479.71|1497.35|1479.55|1497.63|1479.83|1497.35|1479.55|10
1651522640000|2022-05-02 20:17:20|1497.25|1479.45|1497.4|1479.6|1497.4|1479.6|1497.1|1479.3|3
1651522650000|2022-05-02 20:17:30|1497.32|1479.52|1497.58|1479.78|1497.58|1479.78|1497.28|1479.48|6
1651522660000|2022-05-02 20:17:40|1497.59|1479.79|1497.6|1479.8|1497.61|1479.81|1497.53|1479.73|5
1651522680000|2022-05-02 20:18:00|1497.57|1479.77|1497.6|1479.8|1497.6|1479.8|1497.56|1479.76|3
1651522700000|2022-05-02 20:18:20|1497.65|1479.85|1497.63|1479.83|1498.33|1480.53|1497.63|1479.83|13
1651522720000|2022-05-02 20:18:40|1497.6|1479.8|1497.6|1479.8|1497.6|1479.8|1497.59|1479.79|3
1651522730000|2022-05-02 20:18:50|1497.44|1479.64|1497.55|1479.75|1497.6|1479.8|1497.32|1479.52|4
1651522740000|2022-05-02 20:19:00|1497.6|1479.8|1497.66|1479.86|1497.66|1479.86|1497.58|1479.78|7
1651522750000|2022-05-02 20:19:10|1497.74|1479.94|1497.82|1480.02|1498.39|1480.59|1497.74|1479.94|20
1651522760000|2022-05-02 20:19:20|1497.84|1480.04|1497.87|1480.07|1497.88|1480.08|1497.82|1480.02|8
1651522770000|2022-05-02 20:19:30|1497.88|1480.08|1498.3|1480.5|1498.32|1480.52|1497.88|1480.08|9
1651522780000|2022-05-02 20:19:40|1498.29|1480.49|1498.24|1480.44|1498.29|1480.49|1498.23|1480.43|8
1651522790000|2022-05-02 20:19:50|1498.23|1480.43|1498.21|1480.41|1498.3|1480.5|1497.96|1480.16|7
1651522800000|2022-05-02 20:20:00|1497.97|1480.17|1498|1480.2|1498.22|1480.42|1497.97|1480.17|12
1651522810000|2022-05-02 20:20:10|1498.32|1480.52|1498.33|1480.53|1498.4|1480.6|1498.03|1480.23|10
1651522820000|2022-05-02 20:20:20|1498.36|1480.56|1498.29|1480.49|1498.36|1480.56|1498.23|1480.43|6
1651522830000|2022-05-02 20:20:30|1498.34|1480.54|1498.3|1480.5|1498.35|1480.55|1498.26|1480.46|8
1651522840000|2022-05-02 20:20:40|1498.35|1480.55|1498.35|1480.55|1498.35|1480.55|1498.3|1480.5|4
1651522850000|2022-05-02 20:20:50|1498.3|1480.5|1498.2|1480.4|1498.41|1480.61|1498.2|1480.4|5
1651522860000|2022-05-02 20:21:00|1498.29|1480.49|1498.04|1480.24|1498.39|1480.59|1497.77|1479.97|14
1651522870000|2022-05-02 20:21:10|1498.15|1480.35|1498.31|1480.51|1498.31|1480.51|1498.1|1480.3|5
1651522880000|2022-05-02 20:21:20|1498.32|1480.52|1498.45|1480.65|1498.45|1480.65|1498.31|1480.51|4
1651522890000|2022-05-02 20:21:30|1498.43|1480.63|1498.79|1480.99|1498.79|1480.99|1498.43|1480.63|10
1651522900000|2022-05-02 20:21:40|1498.8|1481|1498.8|1481|1498.81|1481.01|1498.8|1481|5
1651522910000|2022-05-02 20:21:50|1498.81|1481.01|1498.81|1481.01|1498.81|1481.01|1498.8|1481|3
1651522920000|2022-05-02 20:22:00|1498.79|1480.99|1499.45|1481.65|1499.45|1481.65|1498.79|1480.99|10
1651522930000|2022-05-02 20:22:10|1499.39|1481.59|1499.9|1482.1|1499.9|1482.1|1499.39|1481.59|5
1651522940000|2022-05-02 20:22:20|1499.83|1482.03|1499.9|1482.1|1499.9|1482.1|1499.83|1482.03|2
1651522950000|2022-05-02 20:22:30|1499.98|1482.18|1499.9|1482.1|1500.4|1482.6|1499.9|1482.1|7
1651522970000|2022-05-02 20:22:50|1499.92|1482.12|1500|1482.2|1500|1482.2|1499.9|1482.1|6
1651522980000|2022-05-02 20:23:00|1500.02|1482.22|1499.9|1482.1|1500.02|1482.22|1499.9|1482.1|4
1651523000000|2022-05-02 20:23:20|1499.65|1481.85|1499.4|1481.6|1499.65|1481.85|1499.4|1481.6|4
1651523010000|2022-05-02 20:23:30|1499.38|1481.58|1499.4|1481.6|1499.4|1481.6|1499.3|1481.5|3
1651523020000|2022-05-02 20:23:40|1499.49|1481.69|1499.9|1482.1|1499.9|1482.1|1499.45|1481.65|5
1651523030000|2022-05-02 20:23:50|1500.4|1482.6|1500.4|1482.6|1500.4|1482.6|1500.4|1482.6|1
1651523040000|2022-05-02 20:24:00|1500.33|1482.53|1500.4|1482.6|1500.4|1482.6|1500.33|1482.53|3
1651523050000|2022-05-02 20:24:10|1500.35|1482.55|1500.4|1482.6|1500.4|1482.6|1500.33|1482.53|3
1651523070000|2022-05-02 20:24:30|1500.41|1482.61|1500.4|1482.6|1500.42|1482.62|1500.4|1482.6|3
1651523100000|2022-05-02 20:25:00|1500.33|1482.53|1501.11|1483.31|1501.15|1483.35|1500.33|1482.53|9
1651523110000|2022-05-02 20:25:10|1501.09|1483.29|1501.12|1483.32|1501.36|1483.56|1500.71|1482.91|10
1651523120000|2022-05-02 20:25:20|1501.1|1483.3|1501.2|1483.4|1501.35|1483.55|1500.87|1483.07|14
1651523130000|2022-05-02 20:25:30|1501.32|1483.52|1501.32|1483.52|1501.4|1483.6|1501.29|1483.49|14
1651523140000|2022-05-02 20:25:40|1501.14|1483.34|1501.02|1483.22|1501.15|1483.35|1500.71|1482.91|8
1651523150000|2022-05-02 20:25:50|1501|1483.2|1500.31|1482.51|1501.01|1483.21|1500.3|1482.5|14
1651523160000|2022-05-02 20:26:00|1500.3|1482.5|1500.12|1482.32|1500.31|1482.51|1499.76|1481.96|7
1651523170000|2022-05-02 20:26:10|1499.79|1481.99|1499.46|1481.66|1499.79|1481.99|1499.37|1481.57|15
1651523180000|2022-05-02 20:26:20|1499.4|1481.6|1499.89|1482.09|1499.89|1482.09|1499.4|1481.6|9
1651523200000|2022-05-02 20:26:40|1499.88|1482.08|1499.31|1481.51|1499.88|1482.08|1499.25|1481.45|12
1651523210000|2022-05-02 20:26:50|1499.23|1481.43|1499.34|1481.54|1499.34|1481.54|1498.91|1481.11|17
1651523220000|2022-05-02 20:27:00|1499.33|1481.53|1500.32|1482.52|1500.37|1482.57|1499.33|1481.53|14
1651523230000|2022-05-02 20:27:10|1500.55|1482.75|1501.12|1483.32|1501.2|1483.4|1500.45|1482.65|16
1651523240000|2022-05-02 20:27:20|1501.11|1483.31|1500.96|1483.16|1501.22|1483.42|1500.96|1483.16|11
1651523250000|2022-05-02 20:27:30|1501.22|1483.42|1501.24|1483.44|1501.26|1483.46|1501.2|1483.4|9
1651523260000|2022-05-02 20:27:40|1500.9|1483.1|1501.19|1483.39|1501.24|1483.44|1500.87|1483.07|14
1651523270000|2022-05-02 20:27:50|1501.18|1483.38|1501.32|1483.52|1501.32|1483.52|1500.87|1483.07|17
1651523280000|2022-05-02 20:28:00|1501.26|1483.46|1500.57|1482.77|1501.26|1483.46|1500.57|1482.77|5
1651523290000|2022-05-02 20:28:10|1500.56|1482.76|1501.12|1483.32|1501.12|1483.32|1500.52|1482.72|15
1651523300000|2022-05-02 20:28:20|1501.13|1483.33|1501.28|1483.48|1501.28|1483.48|1501.09|1483.29|13
1651523310000|2022-05-02 20:28:30|1501.18|1483.38|1501.98|1484.18|1501.98|1484.18|1501.18|1483.38|13
1651523320000|2022-05-02 20:28:40|1502.29|1484.49|1502.35|1484.55|1502.37|1484.57|1502.25|1484.45|16
1651523330000|2022-05-02 20:28:50|1502.24|1484.44|1502.35|1484.55|1502.35|1484.55|1501.88|1484.08|6
1651523340000|2022-05-02 20:29:00|1502.32|1484.52|1501.24|1483.44|1502.32|1484.52|1500.79|1482.99|23
1651523350000|2022-05-02 20:29:10|1501.21|1483.41|1501.27|1483.47|1501.27|1483.47|1501.17|1483.37|13
1651523360000|2022-05-02 20:29:20|1501.22|1483.42|1501.1|1483.3|1501.28|1483.48|1500.91|1483.11|19
1651523370000|2022-05-02 20:29:30|1501.19|1483.39|1500.24|1482.44|1501.19|1483.39|1500.24|1482.44|18
1651523380000|2022-05-02 20:29:40|1500.26|1482.46|1500.24|1482.44|1500.26|1482.46|1500.24|1482.44|5
1651523390000|2022-05-02 20:29:50|1500.42|1482.62|1500.52|1482.72|1500.52|1482.72|1500.04|1482.24|11
1651523400000|2022-05-02 20:30:00|1500.53|1482.73|1500.9|1483.1|1501.03|1483.23|1500.49|1482.69|16
1651523410000|2022-05-02 20:30:10|1501.03|1483.23|1501.08|1483.28|1501.19|1483.39|1501.02|1483.22|15
1651523420000|2022-05-02 20:30:20|1501.06|1483.26|1501.27|1483.47|1501.29|1483.49|1501.06|1483.26|11
1651523430000|2022-05-02 20:30:30|1501.28|1483.48|1501.24|1483.44|1501.4|1483.6|1501.05|1483.25|17
1651523440000|2022-05-02 20:30:40|1501.23|1483.43|1501.29|1483.49|1501.4|1483.6|1501.21|1483.41|7
1651523450000|2022-05-02 20:30:50|1501.23|1483.43|1501.29|1483.49|1501.29|1483.49|1501.23|1483.43|2
1651523470000|2022-05-02 20:31:10|1501.3|1483.5|1501.38|1483.58|1501.38|1483.58|1500.97|1483.17|9
1651523480000|2022-05-02 20:31:20|1501.34|1483.54|1501.9|1484.1|1501.9|1484.1|1501.34|1483.54|3
1651523490000|2022-05-02 20:31:30|1502.12|1484.32|1502.27|1484.47|1502.27|1484.47|1502.09|1484.29|6
1651523500000|2022-05-02 20:31:40|1502.15|1484.35|1502.12|1484.32|1502.5|1484.7|1501.9|1484.1|6
1651523510000|2022-05-02 20:31:50|1502.21|1484.41|1502.12|1484.32|1502.21|1484.41|1502.12|1484.32|2
1651523520000|2022-05-02 20:32:00|1502.22|1484.42|1502.12|1484.32|1502.22|1484.42|1502.12|1484.32|2
1651523530000|2022-05-02 20:32:10|1502.4|1484.6|1502.4|1484.6|1502.4|1484.6|1502.34|1484.54|4
1651523540000|2022-05-02 20:32:20|1502.36|1484.56|1502.4|1484.6|1502.4|1484.6|1502.35|1484.55|3
1651523550000|2022-05-02 20:32:30|1502.15|1484.35|1502.12|1484.32|1502.15|1484.35|1502.12|1484.32|2
1651523560000|2022-05-02 20:32:40|1502.09|1484.29|1502.12|1484.32|1502.12|1484.32|1501.99|1484.19|3
1651523570000|2022-05-02 20:32:50|1501.5|1483.7|1502.12|1484.32|1502.12|1484.32|1501.5|1483.7|4
1651523580000|2022-05-02 20:33:00|1502.14|1484.34|1502.12|1484.32|1502.14|1484.34|1502.12|1484.32|2
1651523590000|2022-05-02 20:33:10|1502.19|1484.39|1501.9|1484.1|1502.19|1484.39|1501.9|1484.1|5
1651523600000|2022-05-02 20:33:20|1502.07|1484.27|1501.9|1484.1|1502.13|1484.33|1501.9|1484.1|3
1651523610000|2022-05-02 20:33:30|1502.05|1484.25|1501.9|1484.1|1502.05|1484.25|1501.9|1484.1|4
1651523620000|2022-05-02 20:33:40|1501.99|1484.19|1501.9|1484.1|1501.99|1484.19|1501.9|1484.1|2
1651523640000|2022-05-02 20:34:00|1502.03|1484.23|1501.9|1484.1|1502.03|1484.23|1501.9|1484.1|2
1651523650000|2022-05-02 20:34:10|1502.12|1484.32|1502.12|1484.32|1502.12|1484.32|1502.12|1484.32|1
1651523660000|2022-05-02 20:34:20|1502.15|1484.35|1502.92|1485.12|1502.92|1485.12|1502.15|1484.35|13
1651523670000|2022-05-02 20:34:30|1502.93|1485.13|1502.84|1485.04|1502.93|1485.13|1502.84|1485.04|8
1651523680000|2022-05-02 20:34:40|1502.83|1485.03|1502.84|1485.04|1502.84|1485.04|1502.79|1484.99|6
1651523690000|2022-05-02 20:34:50|1502.91|1485.11|1502.41|1484.61|1502.97|1485.17|1502.41|1484.61|16
1651523700000|2022-05-02 20:35:00|1502.44|1484.64|1502.35|1484.55|1502.44|1484.64|1502.29|1484.49|20
1651523710000|2022-05-02 20:35:10|1502.36|1484.56|1502.29|1484.49|1502.4|1484.6|1502.25|1484.45|12
1651523720000|2022-05-02 20:35:20|1502.28|1484.48|1502.28|1484.48|1502.4|1484.6|1502.18|1484.38|12
1651523730000|2022-05-02 20:35:30|1502.27|1484.47|1502.28|1484.48|1502.33|1484.53|1502.27|1484.47|9
1651523740000|2022-05-02 20:35:40|1502.27|1484.47|1502.52|1484.72|1502.52|1484.72|1502.27|1484.47|11
1651523750000|2022-05-02 20:35:50|1502.48|1484.68|1502.36|1484.56|1502.57|1484.77|1502.36|1484.56|9
1651523760000|2022-05-02 20:36:00|1502.34|1484.54|1502.9|1485.1|1502.97|1485.17|1502.34|1484.54|19
1651523770000|2022-05-02 20:36:10|1502.91|1485.11|1503.06|1485.26|1503.06|1485.26|1502.91|1485.11|10
1651523780000|2022-05-02 20:36:20|1503.04|1485.24|1505.4|1487.6|1505.4|1487.6|1503.04|1485.24|16
1651523800000|2022-05-02 20:36:40|1505.32|1487.52|1505.4|1487.6|1505.4|1487.6|1505.32|1487.52|3
1651523810000|2022-05-02 20:36:50|1505.36|1487.56|1504.97|1487.17|1505.39|1487.59|1504.97|1487.17|5
1651523820000|2022-05-02 20:37:00|1505.09|1487.29|1504.3|1486.5|1505.09|1487.29|1504.27|1486.47|22
1651523830000|2022-05-02 20:37:10|1504.29|1486.49|1503.37|1485.57|1504.3|1486.5|1503.26|1485.46|15
1651523850000|2022-05-02 20:37:30|1503.38|1485.58|1503.38|1485.58|1503.56|1485.76|1503.38|1485.58|3
1651523860000|2022-05-02 20:37:40|1503.33|1485.53|1503.74|1485.94|1503.74|1485.94|1503.33|1485.53|8
1651523870000|2022-05-02 20:37:50|1503.69|1485.89|1503.69|1485.89|1503.69|1485.89|1503.69|1485.89|1
1651523880000|2022-05-02 20:38:00|1503.75|1485.95|1503.69|1485.89|1503.75|1485.95|1503.67|1485.87|3
1651523890000|2022-05-02 20:38:10|1503.75|1485.95|1503.75|1485.95|1503.75|1485.95|1503.75|1485.95|1
1651523900000|2022-05-02 20:38:20|1503.46|1485.66|1503.75|1485.95|1503.75|1485.95|1503.46|1485.66|2
1651523910000|2022-05-02 20:38:30|1503.46|1485.66|1503.33|1485.53|1503.75|1485.95|1503.33|1485.53|5
1651523920000|2022-05-02 20:38:40|1503.31|1485.51|1502.79|1484.99|1503.41|1485.61|1502.79|1484.99|13
1651523930000|2022-05-02 20:38:50|1502.71|1484.91|1502.6|1484.8|1502.71|1484.91|1502.6|1484.8|4
1651523950000|2022-05-02 20:39:10|1502.64|1484.84|1502.6|1484.8|1502.64|1484.84|1502.59|1484.79|5
1651523960000|2022-05-02 20:39:20|1502.58|1484.78|1502.6|1484.8|1502.6|1484.8|1502.49|1484.69|4
1651523980000|2022-05-02 20:39:40|1502.66|1484.86|1502.66|1484.86|1502.66|1484.86|1502.66|1484.86|1
1651523990000|2022-05-02 20:39:50|1502.6|1484.8|1502.66|1484.86|1502.66|1484.86|1502.6|1484.8|2
1651524000000|2022-05-02 20:40:00|1502.4|1484.6|1501.76|1483.96|1502.6|1484.8|1501.76|1483.96|8
1651524010000|2022-05-02 20:40:10|1501.61|1483.81|1501.65|1483.85|1501.65|1483.85|1501.61|1483.81|5
1651524020000|2022-05-02 20:40:20|1501.67|1483.87|1501.67|1483.87|1501.67|1483.87|1501.67|1483.87|1
1651524030000|2022-05-02 20:40:30|1501.68|1483.88|1501.65|1483.85|1501.68|1483.88|1501.65|1483.85|4
1651524040000|2022-05-02 20:40:40|1501.61|1483.81|1501.63|1483.83|1501.66|1483.86|1501.6|1483.8|8
1651524050000|2022-05-02 20:40:50|1501.66|1483.86|1501.63|1483.83|1501.66|1483.86|1501.62|1483.82|7
1651524060000|2022-05-02 20:41:00|1501.48|1483.68|1501.33|1483.53|1501.62|1483.82|1501.33|1483.53|11
1651524070000|2022-05-02 20:41:10|1501.18|1483.38|1502.35|1484.55|1502.35|1484.55|1501.18|1483.38|11
1651524080000|2022-05-02 20:41:20|1502.34|1484.54|1502.35|1484.55|1502.35|1484.55|1502.34|1484.54|2
1651524090000|2022-05-02 20:41:30|1502.36|1484.56|1503.34|1485.54|1503.4|1485.6|1502.36|1484.56|7
1651524100000|2022-05-02 20:41:40|1502.72|1484.92|1502.22|1484.42|1502.72|1484.92|1502.22|1484.42|10
1651524110000|2022-05-02 20:41:50|1502.21|1484.41|1501.33|1483.53|1502.36|1484.56|1501.3|1483.5|13
1651524120000|2022-05-02 20:42:00|1501.36|1483.56|1501.29|1483.49|1501.71|1483.91|1501.17|1483.37|24
1651524130000|2022-05-02 20:42:10|1501.07|1483.27|1501.29|1483.49|1501.29|1483.49|1501.07|1483.27|3
1651524140000|2022-05-02 20:42:20|1501.36|1483.56|1501.16|1483.36|1501.36|1483.56|1501.01|1483.21|8
1651524150000|2022-05-02 20:42:30|1501.14|1483.34|1499.15|1481.35|1501.64|1483.84|1499.15|1481.35|17
1651524160000|2022-05-02 20:42:40|1499.11|1481.31|1499.36|1481.56|1499.4|1481.6|1498.75|1480.95|11
1651524170000|2022-05-02 20:42:50|1499.44|1481.64|1499.45|1481.65|1499.45|1481.65|1499.44|1481.64|4
1651524180000|2022-05-02 20:43:00|1499.42|1481.62|1499.3|1481.5|1499.45|1481.65|1498.99|1481.19|17
1651524190000|2022-05-02 20:43:10|1499.31|1481.51|1499.24|1481.44|1499.39|1481.59|1499.24|1481.44|4
1651524200000|2022-05-02 20:43:20|1499.26|1481.46|1499.18|1481.38|1499.31|1481.51|1499.01|1481.21|8
1651524210000|2022-05-02 20:43:30|1498.82|1481.02|1497.4|1479.6|1498.82|1481.02|1497.4|1479.6|21
1651524220000|2022-05-02 20:43:40|1497.75|1479.95|1496.75|1478.95|1497.75|1479.95|1496.57|1478.77|14
1651524230000|2022-05-02 20:43:50|1496.71|1478.91|1496.35|1478.55|1496.71|1478.91|1496.35|1478.55|9
1651524240000|2022-05-02 20:44:00|1496.43|1478.63|1496.32|1478.52|1496.43|1478.63|1496.14|1478.34|15
1651524250000|2022-05-02 20:44:10|1496.33|1478.53|1496.32|1478.52|1496.35|1478.55|1496.31|1478.51|6
1651524260000|2022-05-02 20:44:20|1496.33|1478.53|1496.32|1478.52|1496.33|1478.53|1496.32|1478.52|2
1651524270000|2022-05-02 20:44:30|1496.3|1478.5|1497.27|1479.47|1497.28|1479.48|1496.3|1478.5|19
1651524280000|2022-05-02 20:44:40|1497.29|1479.49|1497.25|1479.45|1497.31|1479.51|1497.25|1479.45|11
1651524290000|2022-05-02 20:44:50|1497.23|1479.43|1497.38|1479.58|1497.48|1479.68|1497.23|1479.43|10
1651524300000|2022-05-02 20:45:00|1497.37|1479.57|1497.26|1479.46|1497.37|1479.57|1497.2|1479.4|14
1651524310000|2022-05-02 20:45:10|1497.29|1479.49|1497.27|1479.47|1497.29|1479.49|1497.24|1479.44|15
1651524320000|2022-05-02 20:45:20|1497.24|1479.44|1496.49|1478.69|1497.29|1479.49|1496.49|1478.69|21
1651524330000|2022-05-02 20:45:30|1496.45|1478.65|1496.75|1478.95|1496.75|1478.95|1496.39|1478.59|15
1651524340000|2022-05-02 20:45:40|1496.53|1478.73|1496.8|1479|1496.8|1479|1496.41|1478.61|14
1651524350000|2022-05-02 20:45:50|1496.53|1478.73|1496.33|1478.53|1496.8|1479|1496.33|1478.53|8
1651524360000|2022-05-02 20:46:00|1496.34|1478.54|1495.97|1478.17|1496.34|1478.54|1495.97|1478.17|8
1651524370000|2022-05-02 20:46:10|1495.71|1477.91|1495.57|1477.77|1495.71|1477.91|1495.57|1477.77|5
1651524380000|2022-05-02 20:46:20|1495.35|1477.55|1494.35|1476.55|1495.35|1477.55|1494.34|1476.54|15
1651524390000|2022-05-02 20:46:30|1494.34|1476.54|1491.73|1473.93|1494.35|1476.55|1491.28|1473.48|27
1651524400000|2022-05-02 20:46:40|1491.77|1473.97|1492.15|1474.35|1493.34|1475.54|1491.77|1473.97|24
1651524410000|2022-05-02 20:46:50|1491.97|1474.17|1491.53|1473.73|1491.97|1474.17|1491.44|1473.64|5
1651524420000|2022-05-02 20:47:00|1490.87|1473.07|1489.54|1471.74|1491.17|1473.37|1489.45|1471.65|17
1651524430000|2022-05-02 20:47:10|1489.02|1471.22|1489.64|1471.84|1489.65|1471.85|1488.43|1470.63|22
1651524440000|2022-05-02 20:47:20|1489.63|1471.83|1489.6|1471.8|1489.64|1471.84|1489.51|1471.71|13
1651524450000|2022-05-02 20:47:30|1489.59|1471.79|1489.69|1471.89|1489.75|1471.95|1489.59|1471.79|10
1651524460000|2022-05-02 20:47:40|1489.67|1471.87|1489.67|1471.87|1489.7|1471.9|1489.64|1471.84|9
1651524470000|2022-05-02 20:47:50|1489.64|1471.84|1490.4|1472.6|1490.45|1472.65|1489.64|1471.84|9
1651524480000|2022-05-02 20:48:00|1490.55|1472.75|1492.27|1474.47|1492.3|1474.5|1490.4|1472.6|14
1651524490000|2022-05-02 20:48:10|1492.26|1474.46|1491.77|1473.97|1492.26|1474.46|1491.52|1473.72|12
1651524500000|2022-05-02 20:48:20|1491.82|1474.02|1491.32|1473.52|1491.83|1474.03|1491.32|1473.52|14
1651524510000|2022-05-02 20:48:30|1491.35|1473.55|1490.56|1472.76|1491.35|1473.55|1489.67|1471.87|27
1651524520000|2022-05-02 20:48:40|1490.55|1472.75|1490.54|1472.74|1490.68|1472.88|1490.47|1472.67|15
1651524530000|2022-05-02 20:48:50|1490.6|1472.8|1490.59|1472.79|1490.6|1472.8|1490.59|1472.79|2
1651524540000|2022-05-02 20:49:00|1490.58|1472.78|1491.35|1473.55|1491.35|1473.55|1490.52|1472.72|12
1651524550000|2022-05-02 20:49:10|1491.34|1473.54|1492.75|1474.95|1493.97|1476.17|1491.31|1473.51|20
1651524560000|2022-05-02 20:49:20|1493.17|1475.37|1492.7|1474.9|1493.17|1475.37|1492.43|1474.63|13
1651524570000|2022-05-02 20:49:30|1492.8|1475|1493.35|1475.55|1493.35|1475.55|1492.63|1474.83|10
1651524580000|2022-05-02 20:49:40|1493.34|1475.54|1493.48|1475.68|1493.99|1476.19|1493.34|1475.54|9
1651524590000|2022-05-02 20:49:50|1493.49|1475.69|1494.36|1476.56|1494.36|1476.56|1493.45|1475.65|10
1651524600000|2022-05-02 20:50:00|1494.35|1476.55|1494.4|1476.6|1494.4|1476.6|1494.33|1476.53|5
1651524610000|2022-05-02 20:50:10|1494.36|1476.56|1493.44|1475.64|1494.4|1476.6|1493.43|1475.63|10
1651524620000|2022-05-02 20:50:20|1493.35|1475.55|1492.85|1475.05|1493.44|1475.64|1492.85|1475.05|13
1651524630000|2022-05-02 20:50:30|1493.04|1475.24|1492.47|1474.67|1493.18|1475.38|1492.44|1474.64|12
1651524640000|2022-05-02 20:50:40|1492.44|1474.64|1492.45|1474.65|1492.49|1474.69|1492.43|1474.63|9
1651524650000|2022-05-02 20:50:50|1492.44|1474.64|1492.42|1474.62|1492.44|1474.64|1492.35|1474.55|10
1651524660000|2022-05-02 20:51:00|1492.48|1474.68|1492.41|1474.61|1492.5|1474.7|1492.4|1474.6|7
1651524670000|2022-05-02 20:51:10|1491.86|1474.06|1491.81|1474.01|1492.06|1474.26|1491.81|1474.01|8
1651524680000|2022-05-02 20:51:20|1491.7|1473.9|1491.73|1473.93|1491.75|1473.95|1491.7|1473.9|5
1651524690000|2022-05-02 20:51:30|1491.74|1473.94|1491.84|1474.04|1491.84|1474.04|1491.73|1473.93|6
1651524700000|2022-05-02 20:51:40|1491.89|1474.09|1491.99|1474.19|1491.99|1474.19|1491.89|1474.09|3
1651524720000|2022-05-02 20:52:00|1491.95|1474.15|1491.56|1473.76|1492.01|1474.21|1491.44|1473.64|11
1651524730000|2022-05-02 20:52:10|1491.57|1473.77|1491.84|1474.04|1491.89|1474.09|1491.57|1473.77|5
1651524740000|2022-05-02 20:52:20|1491.76|1473.96|1492.4|1474.6|1492.43|1474.63|1491.76|1473.96|16
1651524750000|2022-05-02 20:52:30|1492.43|1474.63|1492.54|1474.74|1492.65|1474.85|1492.4|1474.6|9
1651524780000|2022-05-02 20:53:00|1492.46|1474.66|1492.68|1474.88|1493.14|1475.34|1492.46|1474.66|11
1651524790000|2022-05-02 20:53:10|1492.63|1474.83|1491.77|1473.97|1492.65|1474.85|1491.75|1473.95|9
1651524800000|2022-05-02 20:53:20|1491.49|1473.69|1492.32|1474.52|1492.32|1474.52|1491.48|1473.68|8
1651524810000|2022-05-02 20:53:30|1492.33|1474.53|1492.15|1474.35|1492.37|1474.57|1492.15|1474.35|6
1651524820000|2022-05-02 20:53:40|1492.29|1474.49|1493.33|1475.53|1493.34|1475.54|1492.29|1474.49|18
1651524830000|2022-05-02 20:53:50|1493.22|1475.42|1493.32|1475.52|1493.38|1475.58|1493.19|1475.39|17
1651524840000|2022-05-02 20:54:00|1493.23|1475.43|1493.35|1475.55|1493.35|1475.55|1492.96|1475.16|13
1651524850000|2022-05-02 20:54:10|1493.29|1475.49|1491.75|1473.95|1493.29|1475.49|1491.75|1473.95|14
1651524860000|2022-05-02 20:54:20|1491.54|1473.74|1491.19|1473.39|1491.54|1473.74|1490.85|1473.05|7
1651524870000|2022-05-02 20:54:30|1490.84|1473.04|1491.12|1473.32|1491.24|1473.44|1490.84|1473.04|11
1651524880000|2022-05-02 20:54:40|1491.09|1473.29|1490.49|1472.69|1491.09|1473.29|1490.49|1472.69|4
1651524890000|2022-05-02 20:54:50|1490.45|1472.65|1490.49|1472.69|1490.49|1472.69|1490.45|1472.65|6
1651524900000|2022-05-02 20:55:00|1490.46|1472.66|1491.4|1473.6|1491.41|1473.61|1490.46|1472.66|11
1651524910000|2022-05-02 20:55:10|1491.6|1473.8|1490.71|1472.91|1491.6|1473.8|1490.71|1472.91|9
1651524920000|2022-05-02 20:55:20|1490.63|1472.83|1490.61|1472.81|1490.63|1472.83|1490.45|1472.65|11
1651524930000|2022-05-02 20:55:30|1490.59|1472.79|1490.6|1472.8|1491.19|1473.39|1490.57|1472.77|16
1651524940000|2022-05-02 20:55:40|1490.61|1472.81|1491.29|1473.49|1491.34|1473.54|1490.58|1472.78|15
1651524950000|2022-05-02 20:55:50|1491.3|1473.5|1491.5|1473.7|1491.52|1473.72|1491.3|1473.5|9
1651524960000|2022-05-02 20:56:00|1491.53|1473.73|1492.33|1474.53|1492.35|1474.55|1491.53|1473.73|13
1651524970000|2022-05-02 20:56:10|1492.36|1474.56|1492.43|1474.63|1492.55|1474.75|1492.34|1474.54|7
1651524980000|2022-05-02 20:56:20|1491.66|1473.86|1490.52|1472.72|1491.66|1473.86|1490.29|1472.49|14
1651524990000|2022-05-02 20:56:30|1490.64|1472.84|1490.46|1472.66|1490.64|1472.84|1490.24|1472.44|14
1651525000000|2022-05-02 20:56:40|1490.47|1472.67|1490.66|1472.86|1490.66|1472.86|1490.36|1472.56|8
1651525010000|2022-05-02 20:56:50|1490.67|1472.87|1490.64|1472.84|1490.67|1472.87|1490.62|1472.82|5
1651525020000|2022-05-02 20:57:00|1490.63|1472.83|1490.55|1472.75|1490.63|1472.83|1490.47|1472.67|4
1651525030000|2022-05-02 20:57:10|1490.56|1472.76|1491.11|1473.31|1491.11|1473.31|1490.54|1472.74|8
1651525040000|2022-05-02 20:57:20|1491.23|1473.43|1491.2|1473.4|1491.23|1473.43|1491.17|1473.37|6
1651525050000|2022-05-02 20:57:30|1491.24|1473.44|1491.47|1473.67|1491.47|1473.67|1491.2|1473.4|10
1651525060000|2022-05-02 20:57:40|1491.49|1473.69|1491.46|1473.66|1491.49|1473.69|1491.45|1473.65|5
1651525070000|2022-05-02 20:57:50|1491.47|1473.67|1491.47|1473.67|1491.47|1473.67|1491.47|1473.67|1
1651525080000|2022-05-02 20:58:00|1491.48|1473.68|1491.45|1473.65|1491.48|1473.68|1491.45|1473.65|3
1651525090000|2022-05-02 20:58:10|1491.48|1473.68|1491.43|1473.63|1491.48|1473.68|1491.42|1473.62|3
1651525100000|2022-05-02 20:58:20|1491.49|1473.69|1491.74|1473.94|1491.74|1473.94|1491.49|1473.69|6
1651525120000|2022-05-02 20:58:40|1491.55|1473.75|1491.55|1473.75|1491.55|1473.75|1491.55|1473.75|1
1651525130000|2022-05-02 20:58:50|1491.65|1473.85|1491.65|1473.85|1491.65|1473.85|1491.65|1473.85|1
1651525140000|2022-05-02 20:59:00|1491.55|1473.75|1491.55|1473.75|1491.55|1473.75|1491.35|1473.55|5
1651525160000|2022-05-02 20:59:20|1491.56|1473.76|1491.53|1473.73|1491.56|1473.76|1491.53|1473.73|7
1651525170000|2022-05-02 20:59:30|1491.57|1473.77|1491.57|1473.77|1491.58|1473.78|1491.57|1473.77|5
1651525180000|2022-05-02 20:59:40|1491.58|1473.78|1491.57|1473.77|1491.58|1473.78|1491.56|1473.76|8
1651525190000|2022-05-02 20:59:50|1491.58|1473.78|1491.6|1473.8|1491.6|1473.8|1491.53|1473.73|12
1651525200000|2022-05-02 21:00:00|1491.64|1473.84|1491.72|1473.92|1491.72|1473.92|1491.59|1473.79|5
1651525210000|2022-05-02 21:00:10|1491.76|1473.96|1491.54|1473.74|1491.76|1473.96|1491.54|1473.74|7
1651525220000|2022-05-02 21:00:20|1491.7|1473.9|1491.68|1473.88|1491.7|1473.9|1491.52|1473.72|6
1651525230000|2022-05-02 21:00:30|1491.57|1473.77|1492.39|1474.59|1492.39|1474.59|1491.57|1473.77|14
1651525240000|2022-05-02 21:00:40|1492.43|1474.63|1492.52|1474.72|1492.56|1474.76|1492.43|1474.63|14
1651525250000|2022-05-02 21:00:50|1492.51|1474.71|1492.52|1474.72|1492.57|1474.77|1492.51|1474.71|8
1651525260000|2022-05-02 21:01:00|1492.54|1474.74|1492.51|1474.71|1492.54|1474.74|1492.51|1474.71|7
1651525270000|2022-05-02 21:01:10|1492.54|1474.74|1492.48|1474.68|1492.54|1474.74|1492.21|1474.41|7
1651525280000|2022-05-02 21:01:20|1492.52|1474.72|1492.52|1474.72|1492.52|1474.72|1492.52|1474.72|1
1651525290000|2022-05-02 21:01:30|1492.28|1474.48|1491.82|1474.02|1492.28|1474.48|1491.82|1474.02|7
1651525300000|2022-05-02 21:01:40|1491.84|1474.04|1491.83|1474.03|1491.84|1474.04|1491.83|1474.03|2
1651525310000|2022-05-02 21:01:50|1491.82|1474.02|1490.78|1472.98|1491.82|1474.02|1490.78|1472.98|10
1651525320000|2022-05-02 21:02:00|1490.76|1472.96|1490.52|1472.72|1490.79|1472.99|1490.48|1472.68|20
1651525330000|2022-05-02 21:02:10|1490.61|1472.81|1490.6|1472.8|1490.61|1472.81|1490.6|1472.8|2
1651525340000|2022-05-02 21:02:20|1490.58|1472.78|1490.57|1472.77|1490.58|1472.78|1490.54|1472.74|6
1651525350000|2022-05-02 21:02:30|1490.54|1472.74|1490.54|1472.74|1490.54|1472.74|1490.54|1472.74|1
1651525360000|2022-05-02 21:02:40|1490.41|1472.61|1489.68|1471.88|1490.41|1472.61|1489.65|1471.85|11
1651525370000|2022-05-02 21:02:50|1489.37|1471.57|1488.69|1470.89|1489.37|1471.57|1488.69|1470.89|10
1651525380000|2022-05-02 21:03:00|1488.74|1470.94|1489.44|1471.64|1489.44|1471.64|1488.74|1470.94|12
1651525390000|2022-05-02 21:03:10|1489.43|1471.63|1490.36|1472.56|1490.36|1472.56|1489.43|1471.63|14
1651525400000|2022-05-02 21:03:20|1490.38|1472.58|1490.6|1472.8|1490.62|1472.82|1490.38|1472.58|4
1651525420000|2022-05-02 21:03:40|1490.39|1472.59|1490.37|1472.57|1490.4|1472.6|1490.32|1472.52|9
1651525430000|2022-05-02 21:03:50|1490.4|1472.6|1489.71|1471.91|1490.63|1472.83|1489.71|1471.91|13
1651525440000|2022-05-02 21:04:00|1489.82|1472.02|1488.26|1470.46|1489.92|1472.12|1488.26|1470.46|18
1651525450000|2022-05-02 21:04:10|1488.31|1470.51|1488.68|1470.88|1488.72|1470.92|1488.31|1470.51|16
1651525460000|2022-05-02 21:04:20|1488.69|1470.89|1488.68|1470.88|1488.69|1470.89|1488.68|1470.88|2
1651525480000|2022-05-02 21:04:40|1488.67|1470.87|1488.67|1470.87|1488.68|1470.88|1488.67|1470.87|3
1651525510000|2022-05-02 21:05:10|1488.49|1470.69|1488.6|1470.8|1488.6|1470.8|1488.49|1470.69|2
1651525530000|2022-05-02 21:05:30|1488.74|1470.94|1488.74|1470.94|1488.74|1470.94|1488.74|1470.94|1
1651525560000|2022-05-02 21:06:00|1488.69|1470.89|1488.69|1470.89|1488.69|1470.89|1488.69|1470.89|1
1651525570000|2022-05-02 21:06:10|1488.74|1470.94|1488.74|1470.94|1488.74|1470.94|1488.74|1470.94|1
1651525580000|2022-05-02 21:06:20|1488.46|1470.66|1488.22|1470.42|1488.46|1470.66|1488.22|1470.42|10
1651525590000|2022-05-02 21:06:30|1488.19|1470.39|1487.65|1469.85|1488.19|1470.39|1487.48|1469.68|11
1651525600000|2022-05-02 21:06:40|1487.66|1469.86|1488.47|1470.67|1488.47|1470.67|1487.66|1469.86|5
1651525610000|2022-05-02 21:06:50|1488.55|1470.75|1488.6|1470.8|1488.6|1470.8|1488.55|1470.75|2
1651525620000|2022-05-02 21:07:00|1488.81|1471.01|1489.16|1471.36|1489.16|1471.36|1488.81|1471.01|3
1651525630000|2022-05-02 21:07:10|1489.35|1471.55|1489.48|1471.68|1489.53|1471.73|1489.35|1471.55|5
1651525650000|2022-05-02 21:07:30|1489.47|1471.67|1489.16|1471.36|1489.47|1471.67|1489.16|1471.36|12
1651525660000|2022-05-02 21:07:40|1489.14|1471.34|1488.82|1471.02|1489.14|1471.34|1488.7|1470.9|8
1651525670000|2022-05-02 21:07:50|1488.62|1470.82|1486.19|1468.39|1488.62|1470.82|1486.19|1468.39|18
1651525680000|2022-05-02 21:08:00|1486.37|1468.57|1486.43|1468.63|1486.43|1468.63|1486.18|1468.38|10
1651525690000|2022-05-02 21:08:10|1486.44|1468.64|1486.43|1468.63|1486.44|1468.64|1486.43|1468.63|2
1651525700000|2022-05-02 21:08:20|1486.45|1468.65|1486.5|1468.7|1486.53|1468.73|1486.45|1468.65|3
1651525710000|2022-05-02 21:08:30|1486.53|1468.73|1486.55|1468.75|1486.55|1468.75|1486.49|1468.69|8
1651525720000|2022-05-02 21:08:40|1486.53|1468.73|1487.25|1469.45|1487.25|1469.45|1486.53|1468.73|8
1651525730000|2022-05-02 21:08:50|1487.35|1469.55|1487.35|1469.55|1487.36|1469.56|1487.2|1469.4|10
1651525740000|2022-05-02 21:09:00|1487.36|1469.56|1487.66|1469.86|1487.66|1469.86|1487.36|1469.56|7
1651525760000|2022-05-02 21:09:20|1487.68|1469.88|1487.68|1469.88|1487.68|1469.88|1487.68|1469.88|1
1651525770000|2022-05-02 21:09:30|1487.75|1469.95|1488.33|1470.53|1488.33|1470.53|1487.75|1469.95|6
1651525780000|2022-05-02 21:09:40|1488.53|1470.73|1488.55|1470.75|1488.56|1470.76|1488.53|1470.73|4
1651525790000|2022-05-02 21:09:50|1488.52|1470.72|1488.5|1470.7|1488.52|1470.72|1488.43|1470.63|6
1651525800000|2022-05-02 21:10:00|1488.49|1470.69|1488.42|1470.62|1488.49|1470.69|1488.29|1470.49|6
1651525810000|2022-05-02 21:10:10|1488.31|1470.51|1488.33|1470.53|1488.44|1470.64|1488.29|1470.49|8
1651525820000|2022-05-02 21:10:20|1488.4|1470.6|1487.42|1469.62|1488.4|1470.6|1487.42|1469.62|10
1651525850000|2022-05-02 21:10:50|1487.45|1469.65|1487.65|1469.85|1487.65|1469.85|1487.45|1469.65|3
1651525860000|2022-05-02 21:11:00|1487.31|1469.51|1487.4|1469.6|1487.4|1469.6|1487.31|1469.51|3
1651525880000|2022-05-02 21:11:20|1487.37|1469.57|1487.4|1469.6|1487.4|1469.6|1487.37|1469.57|4
1651525900000|2022-05-02 21:11:40|1487.33|1469.53|1487.4|1469.6|1487.4|1469.6|1487.33|1469.53|2
1651525920000|2022-05-02 21:12:00|1487.36|1469.56|1486.99|1469.19|1487.4|1469.6|1486.99|1469.19|7
1651525930000|2022-05-02 21:12:10|1487.05|1469.25|1487.4|1469.6|1487.4|1469.6|1487.05|1469.25|4
1651525940000|2022-05-02 21:12:20|1487.32|1469.52|1487.49|1469.69|1487.49|1469.69|1487.32|1469.52|4
1651525950000|2022-05-02 21:12:30|1487.68|1469.88|1487.49|1469.69|1487.69|1469.89|1487.49|1469.69|3
1651525960000|2022-05-02 21:12:40|1487.75|1469.95|1487.49|1469.69|1487.75|1469.95|1487.49|1469.69|3
1651525970000|2022-05-02 21:12:50|1487.5|1469.7|1487.5|1469.7|1487.5|1469.7|1487.5|1469.7|1
1651525980000|2022-05-02 21:13:00|1487.49|1469.69|1487.49|1469.69|1487.72|1469.92|1487.49|1469.69|5
1651525990000|2022-05-02 21:13:10|1487.51|1469.71|1487.49|1469.69|1487.82|1470.02|1487.49|1469.69|6
1651526000000|2022-05-02 21:13:20|1487.7|1469.9|1487.49|1469.69|1487.7|1469.9|1487.49|1469.69|3
1651526010000|2022-05-02 21:13:30|1487.58|1469.78|1487.77|1469.97|1487.93|1470.13|1487.49|1469.69|10
1651526020000|2022-05-02 21:13:40|1487.75|1469.95|1489.4|1471.6|1489.4|1471.6|1487.75|1469.95|9
1651526030000|2022-05-02 21:13:50|1489.43|1471.63|1489.41|1471.61|1489.43|1471.63|1489.4|1471.6|3
1651526040000|2022-05-02 21:14:00|1489.4|1471.6|1489.69|1471.89|1489.69|1471.89|1489.4|1471.6|6
1651526050000|2022-05-02 21:14:10|1489.49|1471.69|1489.4|1471.6|1489.49|1471.69|1489.4|1471.6|2
1651526060000|2022-05-02 21:14:20|1489.47|1471.67|1489.85|1472.05|1490.4|1472.6|1489.47|1471.67|11
1651526070000|2022-05-02 21:14:30|1489.65|1471.85|1489.49|1471.69|1489.65|1471.85|1489.49|1471.69|2
1651526080000|2022-05-02 21:14:40|1489.54|1471.74|1489.54|1471.74|1489.54|1471.74|1489.54|1471.74|1
1651526090000|2022-05-02 21:14:50|1489.65|1471.85|1489.7|1471.9|1489.7|1471.9|1489.65|1471.85|2
1651526100000|2022-05-02 21:15:00|1489.48|1471.68|1489.5|1471.7|1489.5|1471.7|1489.46|1471.66|3
1651526110000|2022-05-02 21:15:10|1489.63|1471.83|1489.65|1471.85|1489.65|1471.85|1489.63|1471.83|2
1651526120000|2022-05-02 21:15:20|1489.55|1471.75|1489.53|1471.73|1489.55|1471.75|1489.52|1471.72|3
1651526130000|2022-05-02 21:15:30|1489.57|1471.77|1489.54|1471.74|1489.63|1471.83|1489.53|1471.73|5
1651526140000|2022-05-02 21:15:40|1489.77|1471.97|1489.61|1471.81|1489.77|1471.97|1489.61|1471.81|5
1651526150000|2022-05-02 21:15:50|1489.64|1471.84|1490.4|1472.6|1490.4|1472.6|1489.64|1471.84|5
1651526160000|2022-05-02 21:16:00|1490.43|1472.63|1491.47|1473.67|1491.47|1473.67|1490.4|1472.6|18
1651526170000|2022-05-02 21:16:10|1491.49|1473.69|1492.29|1474.49|1492.29|1474.49|1491.49|1473.69|8
1651526180000|2022-05-02 21:16:20|1492.4|1474.6|1492.4|1474.6|1492.4|1474.6|1492.4|1474.6|1
1651526200000|2022-05-02 21:16:40|1492.41|1474.61|1492.41|1474.61|1492.41|1474.61|1492.41|1474.61|1
1651526210000|2022-05-02 21:16:50|1492.42|1474.62|1493.4|1475.6|1493.49|1475.69|1492.42|1474.62|12
1651526220000|2022-05-02 21:17:00|1493.45|1475.65|1494.94|1477.14|1495.35|1477.55|1493.34|1475.54|14
1651526230000|2022-05-02 21:17:10|1495.27|1477.47|1495.4|1477.6|1495.4|1477.6|1495.27|1477.47|2
1651526240000|2022-05-02 21:17:20|1495.7|1477.9|1496.4|1478.6|1496.4|1478.6|1495.7|1477.9|3
1651526250000|2022-05-02 21:17:30|1496.31|1478.51|1496.4|1478.6|1496.4|1478.6|1496.31|1478.51|3
1651526260000|2022-05-02 21:17:40|1496.5|1478.7|1497.06|1479.26|1497.06|1479.26|1496.48|1478.68|10
1651526270000|2022-05-02 21:17:50|1497.22|1479.42|1497.72|1479.92|1497.72|1479.92|1497.21|1479.41|11
1651526280000|2022-05-02 21:18:00|1497.67|1479.87|1497.54|1479.74|1497.75|1479.95|1497.54|1479.74|4
1651526300000|2022-05-02 21:18:20|1497.66|1479.86|1497.51|1479.71|1497.66|1479.86|1497.51|1479.71|3
1651526310000|2022-05-02 21:18:30|1497.52|1479.72|1497.52|1479.72|1497.59|1479.79|1497.52|1479.72|4
1651526320000|2022-05-02 21:18:40|1497.54|1479.74|1497.52|1479.72|1497.56|1479.76|1497.52|1479.72|3
1651526330000|2022-05-02 21:18:50|1497.54|1479.74|1497.54|1479.74|1497.54|1479.74|1497.54|1479.74|1
1651526340000|2022-05-02 21:19:00|1497.64|1479.84|1498.4|1480.6|1498.4|1480.6|1497.54|1479.74|9
1651526360000|2022-05-02 21:19:20|1498.48|1480.68|1499.4|1481.6|1499.4|1481.6|1498.48|1480.68|7
1651526380000|2022-05-02 21:19:40|1499.3|1481.5|1499.4|1481.6|1499.4|1481.6|1499.27|1481.47|5
1651526400000|2022-05-02 21:20:00|1499.35|1481.55|1499.4|1481.6|1499.49|1481.69|1499.35|1481.55|4
1651526410000|2022-05-02 21:20:10|1499.25|1481.45|1499.7|1481.9|1499.85|1482.05|1499.25|1481.45|7
1651526420000|2022-05-02 21:20:20|1499.55|1481.75|1499.75|1481.95|1499.75|1481.95|1499.55|1481.75|4
1651526430000|2022-05-02 21:20:30|1499.62|1481.82|1499.75|1481.95|1499.75|1481.95|1499.5|1481.7|3
1651526440000|2022-05-02 21:20:40|1499.8|1482|1499.54|1481.74|1499.85|1482.05|1499.54|1481.74|3
1651526450000|2022-05-02 21:20:50|1499.56|1481.76|1500.1|1482.3|1500.1|1482.3|1499.56|1481.76|9
1651526460000|2022-05-02 21:21:00|1500.37|1482.57|1501.4|1483.6|1501.4|1483.6|1500.21|1482.41|12
1651526480000|2022-05-02 21:21:20|1501.35|1483.55|1500.8|1483|1501.35|1483.55|1500.8|1483|7
1651526490000|2022-05-02 21:21:30|1500.85|1483.05|1501.4|1483.6|1501.4|1483.6|1500.8|1483|5
1651526500000|2022-05-02 21:21:40|1501.34|1483.54|1501.35|1483.55|1501.35|1483.55|1501.34|1483.54|2
1651526510000|2022-05-02 21:21:50|1501.65|1483.85|1501.48|1483.68|1502.4|1484.6|1501.48|1483.68|6
1651526520000|2022-05-02 21:22:00|1501.62|1483.82|1501.33|1483.53|1501.62|1483.82|1501.33|1483.53|3
1651526530000|2022-05-02 21:22:10|1501.4|1483.6|1501.4|1483.6|1501.4|1483.6|1501.4|1483.6|1
1651526540000|2022-05-02 21:22:20|1501.47|1483.67|1501.4|1483.6|1501.47|1483.67|1501.4|1483.6|2
1651526550000|2022-05-02 21:22:30|1501.47|1483.67|1501.4|1483.6|1501.47|1483.67|1501.4|1483.6|2
1651526560000|2022-05-02 21:22:40|1501.37|1483.57|1501.4|1483.6|1501.4|1483.6|1501.37|1483.57|4
1651526580000|2022-05-02 21:23:00|1501.44|1483.64|1501.4|1483.6|1501.44|1483.64|1501.4|1483.6|2
1651526600000|2022-05-02 21:23:20|1501.42|1483.62|1501.4|1483.6|1501.42|1483.62|1501.4|1483.6|2
1651526620000|2022-05-02 21:23:40|1501.39|1483.59|1501.4|1483.6|1501.4|1483.6|1501.38|1483.58|3
1651526630000|2022-05-02 21:23:50|1501.31|1483.51|1501.4|1483.6|1501.4|1483.6|1501.28|1483.48|5
1651526640000|2022-05-02 21:24:00|1501.35|1483.55|1501.4|1483.6|1501.4|1483.6|1501.33|1483.53|3
1651526650000|2022-05-02 21:24:10|1501.47|1483.67|1501.4|1483.6|1501.5|1483.7|1501.4|1483.6|3
1651526660000|2022-05-02 21:24:20|1501.42|1483.62|1501.42|1483.62|1501.43|1483.63|1501.4|1483.6|4
1651526670000|2022-05-02 21:24:30|1501.4|1483.6|1501.4|1483.6|1501.42|1483.62|1501.37|1483.57|5
1651526700000|2022-05-02 21:25:00|1501.38|1483.58|1501.4|1483.6|1501.4|1483.6|1501.38|1483.58|2
1651526730000|2022-05-02 21:25:30|1501.45|1483.65|1501.4|1483.6|1501.45|1483.65|1501.4|1483.6|2
1651526740000|2022-05-02 21:25:40|1501.33|1483.53|1500.73|1482.93|1501.33|1483.53|1500.71|1482.91|10
1651526750000|2022-05-02 21:25:50|1500.72|1482.92|1500.6|1482.8|1500.89|1483.09|1500.48|1482.68|10
1651526760000|2022-05-02 21:26:00|1500.61|1482.81|1499.84|1482.04|1500.62|1482.82|1499.83|1482.03|15
1651526770000|2022-05-02 21:26:10|1499.89|1482.09|1500.66|1482.86|1500.79|1482.99|1499.89|1482.09|17
1651526780000|2022-05-02 21:26:20|1500.57|1482.77|1500.77|1482.97|1500.82|1483.02|1500.57|1482.77|10
1651526790000|2022-05-02 21:26:30|1500.97|1483.17|1501.4|1483.6|1501.4|1483.6|1500.77|1482.97|5
1651526800000|2022-05-02 21:26:40|1501.41|1483.61|1501.4|1483.6|1501.41|1483.61|1501.4|1483.6|2
1651526820000|2022-05-02 21:27:00|1501.37|1483.57|1501.4|1483.6|1501.4|1483.6|1501.35|1483.55|3
1651526850000|2022-05-02 21:27:30|1501.42|1483.62|1501.4|1483.6|1501.42|1483.62|1501.4|1483.6|3
1651526860000|2022-05-02 21:27:40|1501.25|1483.45|1501.4|1483.6|1501.4|1483.6|1501.25|1483.45|2
1651526880000|2022-05-02 21:28:00|1501.41|1483.61|1501.4|1483.6|1501.41|1483.61|1501.4|1483.6|2
1651526890000|2022-05-02 21:28:10|1501.42|1483.62|1500.87|1483.07|1501.47|1483.67|1500.71|1482.91|12
1651526900000|2022-05-02 21:28:20|1500.59|1482.79|1500.49|1482.69|1500.6|1482.8|1500.48|1482.68|7
1651526910000|2022-05-02 21:28:30|1500.69|1482.89|1500.61|1482.81|1500.69|1482.89|1500.46|1482.66|6
1651526920000|2022-05-02 21:28:40|1500.6|1482.8|1500.64|1482.84|1500.65|1482.85|1500.6|1482.8|4
1651526930000|2022-05-02 21:28:50|1500.54|1482.74|1500.64|1482.84|1500.64|1482.84|1500.49|1482.69|4
1651526940000|2022-05-02 21:29:00|1500.65|1482.85|1500.62|1482.82|1500.65|1482.85|1500.62|1482.82|2
1651526950000|2022-05-02 21:29:10|1500.63|1482.83|1500.64|1482.84|1500.65|1482.85|1500.63|1482.83|3
1651526960000|2022-05-02 21:29:20|1500.65|1482.85|1500.62|1482.82|1500.65|1482.85|1500.6|1482.8|3
1651526980000|2022-05-02 21:29:40|1500.55|1482.75|1500.55|1482.75|1500.55|1482.75|1500.55|1482.75|1
1651526990000|2022-05-02 21:29:50|1500.49|1482.69|1500.7|1482.9|1500.7|1482.9|1500.49|1482.69|3
1651527000000|2022-05-02 21:30:00|1500.59|1482.79|1500.73|1482.93|1500.75|1482.95|1500.59|1482.79|5
1651527010000|2022-05-02 21:30:10|1500.75|1482.95|1500.75|1482.95|1500.75|1482.95|1500.75|1482.95|1
1651527050000|2022-05-02 21:30:50|1500.71|1482.91|1500.75|1482.95|1500.75|1482.95|1500.71|1482.91|2
1651527060000|2022-05-02 21:31:00|1500.55|1482.75|1500.7|1482.9|1500.7|1482.9|1500.55|1482.75|8
1651527070000|2022-05-02 21:31:10|1500.72|1482.92|1501.4|1483.6|1501.4|1483.6|1500.55|1482.75|11
1651527080000|2022-05-02 21:31:20|1501.36|1483.56|1501.4|1483.6|1501.4|1483.6|1501.36|1483.56|2
1651527090000|2022-05-02 21:31:30|1501.65|1483.85|1501.92|1484.12|1501.92|1484.12|1501.53|1483.73|4
1651527100000|2022-05-02 21:31:40|1501.9|1484.1|1502.49|1484.69|1502.49|1484.69|1501.53|1483.73|10
1651527110000|2022-05-02 21:31:50|1502.5|1484.7|1503.42|1485.62|1503.46|1485.66|1502.5|1484.7|5
1651527120000|2022-05-02 21:32:00|1503.4|1485.6|1504.4|1486.6|1504.4|1486.6|1503.4|1485.6|7
1651527130000|2022-05-02 21:32:10|1503.95|1486.15|1504.4|1486.6|1504.4|1486.6|1503.95|1486.15|2
1651527140000|2022-05-02 21:32:20|1504.28|1486.48|1504.4|1486.6|1504.4|1486.6|1504.28|1486.48|4
1651527150000|2022-05-02 21:32:30|1504.46|1486.66|1505.4|1487.6|1505.4|1487.6|1504.4|1486.6|4
1651527170000|2022-05-02 21:32:50|1505.09|1487.29|1505.4|1487.6|1505.4|1487.6|1505.09|1487.29|10
1651527180000|2022-05-02 21:33:00|1505.3|1487.5|1505.4|1487.6|1505.4|1487.6|1505.3|1487.5|2
1651527190000|2022-05-02 21:33:10|1505.05|1487.25|1505.05|1487.25|1505.05|1487.25|1505.05|1487.25|1
1651527200000|2022-05-02 21:33:20|1504.9|1487.1|1504.9|1487.1|1504.9|1487.1|1504.9|1487.1|1
1651527220000|2022-05-02 21:33:40|1504.85|1487.05|1504.85|1487.05|1504.85|1487.05|1504.85|1487.05|1
1651527230000|2022-05-02 21:33:50|1504.68|1486.88|1504.7|1486.9|1504.7|1486.9|1504.68|1486.88|3
1651527240000|2022-05-02 21:34:00|1504.5|1486.7|1504.5|1486.7|1504.65|1486.85|1504.49|1486.69|7
1651527270000|2022-05-02 21:34:30|1504.52|1486.72|1504.55|1486.75|1504.55|1486.75|1504.52|1486.72|3
1651527280000|2022-05-02 21:34:40|1504.5|1486.7|1504.5|1486.7|1504.5|1486.7|1504.5|1486.7|1
1651527290000|2022-05-02 21:34:50|1504.4|1486.6|1504.4|1486.6|1504.46|1486.66|1504.4|1486.6|3
1651527300000|2022-05-02 21:35:00|1504.44|1486.64|1504.6|1486.8|1504.6|1486.8|1504.37|1486.57|11
1651527310000|2022-05-02 21:35:10|1504.59|1486.79|1504.48|1486.68|1504.6|1486.8|1504.48|1486.68|3
1651527320000|2022-05-02 21:35:20|1504.45|1486.65|1504.55|1486.75|1504.55|1486.75|1504.45|1486.65|2
1651527330000|2022-05-02 21:35:30|1504.36|1486.56|1504.35|1486.55|1504.44|1486.64|1504.35|1486.55|6
1651527340000|2022-05-02 21:35:40|1504.23|1486.43|1503.71|1485.91|1504.36|1486.56|1503.71|1485.91|8
1651527350000|2022-05-02 21:35:50|1503.7|1485.9|1503.54|1485.74|1503.7|1485.9|1503.54|1485.74|8
1651527360000|2022-05-02 21:36:00|1503.4|1485.6|1503.4|1485.6|1503.4|1485.6|1502.65|1484.85|8
1651527370000|2022-05-02 21:36:10|1503.37|1485.57|1504.37|1486.57|1504.37|1486.57|1503.36|1485.56|17
1651527380000|2022-05-02 21:36:20|1504.35|1486.55|1504.42|1486.62|1504.47|1486.67|1504.35|1486.55|13
1651527390000|2022-05-02 21:36:30|1504.43|1486.63|1504.69|1486.89|1504.87|1487.07|1504.37|1486.57|18
1651527400000|2022-05-02 21:36:40|1504.68|1486.88|1504.5|1486.7|1504.75|1486.95|1504.24|1486.44|9
1651527410000|2022-05-02 21:36:50|1504.46|1486.66|1504.4|1486.6|1504.49|1486.69|1504.4|1486.6|3
1651527420000|2022-05-02 21:37:00|1504.32|1486.52|1504.22|1486.42|1504.42|1486.62|1504.14|1486.34|10
1651527430000|2022-05-02 21:37:10|1504.21|1486.41|1504.23|1486.43|1504.23|1486.43|1503.96|1486.16|7
1651527440000|2022-05-02 21:37:20|1504.22|1486.42|1504.13|1486.33|1504.32|1486.52|1504.11|1486.31|8
1651527450000|2022-05-02 21:37:30|1504.15|1486.35|1504.12|1486.32|1504.34|1486.54|1504.04|1486.24|13
1651527460000|2022-05-02 21:37:40|1504.21|1486.41|1504.17|1486.37|1504.21|1486.41|1504.12|1486.32|8
1651527470000|2022-05-02 21:37:50|1504.16|1486.36|1504.26|1486.46|1504.28|1486.48|1503.99|1486.19|13
1651527480000|2022-05-02 21:38:00|1504.35|1486.55|1505.47|1487.67|1505.53|1487.73|1504.35|1486.55|13
1651527490000|2022-05-02 21:38:10|1505.46|1487.66|1505.55|1487.75|1505.55|1487.75|1505.37|1487.57|6
1651527500000|2022-05-02 21:38:20|1505.48|1487.68|1506.43|1488.63|1506.45|1488.65|1505.4|1487.6|12
1651527510000|2022-05-02 21:38:30|1506.4|1488.6|1506.4|1488.6|1506.4|1488.6|1506.37|1488.57|4
1651527520000|2022-05-02 21:38:40|1507.07|1489.27|1507.12|1489.32|1507.12|1489.32|1507.02|1489.22|6
1651527530000|2022-05-02 21:38:50|1507.04|1489.24|1506.4|1488.6|1507.04|1489.24|1506.4|1488.6|10
1651527540000|2022-05-02 21:39:00|1507.12|1489.32|1508.15|1490.35|1508.15|1490.35|1506.86|1489.06|12
1651527550000|2022-05-02 21:39:10|1508.4|1490.6|1508.47|1490.67|1508.47|1490.67|1508.4|1490.6|5
1651527560000|2022-05-02 21:39:20|1508.37|1490.57|1508.16|1490.36|1508.4|1490.6|1508.07|1490.27|11
1651527570000|2022-05-02 21:39:30|1508.4|1490.6|1508.07|1490.27|1508.4|1490.6|1507.66|1489.86|12
1651527580000|2022-05-02 21:39:40|1508.28|1490.48|1508.4|1490.6|1508.45|1490.65|1508.28|1490.48|5
1651527600000|2022-05-02 21:40:00|1508.38|1490.58|1508.4|1490.6|1508.4|1490.6|1508.38|1490.58|2
1651527610000|2022-05-02 21:40:10|1508.41|1490.61|1508.4|1490.6|1508.43|1490.63|1508.4|1490.6|3
1651527630000|2022-05-02 21:40:30|1508.49|1490.69|1509.4|1491.6|1509.4|1491.6|1508.4|1490.6|4
1651527640000|2022-05-02 21:40:40|1509.58|1491.78|1509.54|1491.74|1509.58|1491.78|1509.4|1491.6|6
1651527650000|2022-05-02 21:40:50|1509.4|1491.6|1509.25|1491.45|1509.46|1491.66|1509.23|1491.43|7
1651527660000|2022-05-02 21:41:00|1508.84|1491.04|1509.19|1491.39|1509.29|1491.49|1508.82|1491.02|14
1651527680000|2022-05-02 21:41:20|1509.16|1491.36|1509.31|1491.51|1509.34|1491.54|1509.16|1491.36|7
1651527690000|2022-05-02 21:41:30|1509.08|1491.28|1509.31|1491.51|1509.31|1491.51|1508.95|1491.15|3
1651527700000|2022-05-02 21:41:40|1509.32|1491.52|1509.32|1491.52|1509.4|1491.6|1508.96|1491.16|6
1651527720000|2022-05-02 21:42:00|1509.33|1491.53|1509.34|1491.54|1509.34|1491.54|1509.22|1491.42|9
1651527730000|2022-05-02 21:42:10|1509.35|1491.55|1509.4|1491.6|1509.4|1491.6|1509.34|1491.54|3
1651527740000|2022-05-02 21:42:20|1509.44|1491.64|1509.4|1491.6|1509.44|1491.64|1509.4|1491.6|2
1651527750000|2022-05-02 21:42:30|1509.45|1491.65|1509.4|1491.6|1509.45|1491.65|1509.4|1491.6|6
1651527760000|2022-05-02 21:42:40|1509.34|1491.54|1509.4|1491.6|1509.4|1491.6|1509.34|1491.54|2
1651527770000|2022-05-02 21:42:50|1509.42|1491.62|1509.4|1491.6|1509.42|1491.62|1509.4|1491.6|2
1651527780000|2022-05-02 21:43:00|1509.34|1491.54|1509.4|1491.6|1509.4|1491.6|1509.34|1491.54|3
1651527790000|2022-05-02 21:43:10|1509.35|1491.55|1508.81|1491.01|1509.4|1491.6|1508.81|1491.01|8
1651527800000|2022-05-02 21:43:20|1508.65|1490.85|1508.24|1490.44|1508.7|1490.9|1507.98|1490.18|10
1651527810000|2022-05-02 21:43:30|1508.44|1490.64|1507.75|1489.95|1508.44|1490.64|1507.75|1489.95|4
1651527820000|2022-05-02 21:43:40|1507.62|1489.82|1507.53|1489.73|1507.71|1489.91|1507.5|1489.7|8
1651527830000|2022-05-02 21:43:50|1507.5|1489.7|1507.51|1489.71|1507.51|1489.71|1507.5|1489.7|2
1651527840000|2022-05-02 21:44:00|1507.8|1490|1507.51|1489.71|1507.8|1490|1507.51|1489.71|2
1651527850000|2022-05-02 21:44:10|1507.5|1489.7|1507.51|1489.71|1507.83|1490.03|1507.5|1489.7|7
1651527860000|2022-05-02 21:44:20|1507.5|1489.7|1509.19|1491.39|1509.19|1491.39|1507.5|1489.7|16
1651527870000|2022-05-02 21:44:30|1509.29|1491.49|1509.4|1491.6|1509.4|1491.6|1509.29|1491.49|3
1651527880000|2022-05-02 21:44:40|1509.31|1491.51|1509|1491.2|1509.4|1491.6|1508.68|1490.88|9
1651527890000|2022-05-02 21:44:50|1508.65|1490.85|1508.72|1490.92|1509.22|1491.42|1508.65|1490.85|7
1651527900000|2022-05-02 21:45:00|1508.73|1490.93|1509.4|1491.6|1509.4|1491.6|1508.73|1490.93|7
1651527910000|2022-05-02 21:45:10|1509.54|1491.74|1509.4|1491.6|1509.6|1491.8|1509.4|1491.6|3
1651527930000|2022-05-02 21:45:30|1509.59|1491.79|1509.9|1492.1|1509.9|1492.1|1509.59|1491.79|3
1651527960000|2022-05-02 21:46:00|1509.53|1491.73|1509.6|1491.8|1509.6|1491.8|1509.49|1491.69|4
1651527970000|2022-05-02 21:46:10|1509.63|1491.83|1509.7|1491.9|1509.7|1491.9|1509.63|1491.83|2
1651527980000|2022-05-02 21:46:20|1509.62|1491.82|1508.88|1491.08|1509.62|1491.82|1508.88|1491.08|4
1651527990000|2022-05-02 21:46:30|1508.89|1491.09|1509.34|1491.54|1509.35|1491.55|1508.89|1491.09|7
1651528000000|2022-05-02 21:46:40|1509.26|1491.46|1509.26|1491.46|1509.26|1491.46|1509.26|1491.46|1
1651528010000|2022-05-02 21:46:50|1509.25|1491.45|1509.55|1491.75|1509.55|1491.75|1509.25|1491.45|4
1651528020000|2022-05-02 21:47:00|1509.38|1491.58|1509.38|1491.58|1509.43|1491.63|1509.31|1491.51|4
1651528040000|2022-05-02 21:47:20|1509.56|1491.76|1509.65|1491.85|1509.65|1491.85|1509.56|1491.76|2
1651528060000|2022-05-02 21:47:40|1509.85|1492.05|1510.4|1492.6|1510.41|1492.61|1509.75|1491.95|7
1651528070000|2022-05-02 21:47:50|1510.85|1493.05|1511.18|1493.38|1511.4|1493.6|1510.85|1493.05|5
1651528080000|2022-05-02 21:48:00|1510.95|1493.15|1512.4|1494.6|1512.47|1494.67|1510.95|1493.15|9
1651528090000|2022-05-02 21:48:10|1512.47|1494.67|1513.4|1495.6|1513.4|1495.6|1512.3|1494.5|4
1651528100000|2022-05-02 21:48:20|1513.42|1495.62|1513.38|1495.58|1513.45|1495.65|1513.36|1495.56|9
1651528110000|2022-05-02 21:48:30|1513.4|1495.6|1513.4|1495.6|1513.4|1495.6|1513.38|1495.58|3
1651528120000|2022-05-02 21:48:40|1513.42|1495.62|1512.8|1495|1513.42|1495.62|1512.8|1495|9
1651528130000|2022-05-02 21:48:50|1512.55|1494.75|1512.76|1494.96|1512.87|1495.07|1512.54|1494.74|11
1651528140000|2022-05-02 21:49:00|1512.77|1494.97|1513.39|1495.59|1513.39|1495.59|1512.55|1494.75|23
1651528150000|2022-05-02 21:49:10|1513.41|1495.61|1513.62|1495.82|1513.62|1495.82|1513.39|1495.59|11
1651528160000|2022-05-02 21:49:20|1513.69|1495.89|1514.31|1496.51|1514.31|1496.51|1513.51|1495.71|16
1651528170000|2022-05-02 21:49:30|1514.61|1496.81|1514.61|1496.81|1514.65|1496.85|1514.61|1496.81|3
1651528180000|2022-05-02 21:49:40|1514.65|1496.85|1514.24|1496.44|1514.65|1496.85|1513.83|1496.03|14
1651528190000|2022-05-02 21:49:50|1514.22|1496.42|1514.65|1496.85|1514.65|1496.85|1514.22|1496.42|9
1651528200000|2022-05-02 21:50:00|1514.4|1496.6|1514.65|1496.85|1514.65|1496.85|1514.4|1496.6|3
1651528210000|2022-05-02 21:50:10|1514.5|1496.7|1514.52|1496.72|1514.57|1496.77|1514.5|1496.7|8
1651528220000|2022-05-02 21:50:20|1514.6|1496.8|1514.7|1496.9|1514.7|1496.9|1514.42|1496.62|13
1651528230000|2022-05-02 21:50:30|1514.39|1496.59|1514.25|1496.45|1514.39|1496.59|1513.97|1496.17|16
1651528240000|2022-05-02 21:50:40|1514.09|1496.29|1514.28|1496.48|1514.3|1496.5|1513.91|1496.11|13
1651528250000|2022-05-02 21:50:50|1514.25|1496.45|1514.23|1496.43|1514.27|1496.47|1514.23|1496.43|9
1651528260000|2022-05-02 21:51:00|1514.22|1496.42|1514.28|1496.48|1514.28|1496.48|1514.03|1496.23|16
1651528270000|2022-05-02 21:51:10|1514.27|1496.47|1514.27|1496.47|1514.28|1496.48|1513.88|1496.08|16
1651528280000|2022-05-02 21:51:20|1514.26|1496.46|1512.37|1494.57|1514.26|1496.46|1512.31|1494.51|24
1651528290000|2022-05-02 21:51:30|1512.36|1494.56|1512.39|1494.59|1512.39|1494.59|1512.36|1494.56|2
1651528300000|2022-05-02 21:51:40|1512.36|1494.56|1512.45|1494.65|1512.45|1494.65|1512.36|1494.56|2
1651528310000|2022-05-02 21:51:50|1512.43|1494.63|1512.45|1494.65|1512.45|1494.65|1512.43|1494.63|4
1651528320000|2022-05-02 21:52:00|1512.44|1494.64|1512.52|1494.72|1512.55|1494.75|1512.44|1494.64|8
1651528330000|2022-05-02 21:52:10|1512.53|1494.73|1513.31|1495.51|1513.37|1495.57|1512.53|1494.73|18
1651528340000|2022-05-02 21:52:20|1513.33|1495.53|1513.55|1495.75|1513.59|1495.79|1513.31|1495.51|14
1651528360000|2022-05-02 21:52:40|1513.56|1495.76|1513.74|1495.94|1513.74|1495.94|1513.56|1495.76|3
1651528370000|2022-05-02 21:52:50|1513.69|1495.89|1513.66|1495.86|1513.85|1496.05|1513.66|1495.86|5
1651528380000|2022-05-02 21:53:00|1513.65|1495.85|1513.63|1495.83|1513.65|1495.85|1513.63|1495.83|2
1651528390000|2022-05-02 21:53:10|1513.59|1495.79|1514.34|1496.54|1514.38|1496.58|1513.59|1495.79|12
1651528400000|2022-05-02 21:53:20|1514.37|1496.57|1514.48|1496.68|1514.5|1496.7|1514.37|1496.57|6
1651528410000|2022-05-02 21:53:30|1514.5|1496.7|1514.54|1496.74|1514.54|1496.74|1514.5|1496.7|3
1651528420000|2022-05-02 21:53:40|1514.48|1496.68|1514.97|1497.17|1514.97|1497.17|1514.44|1496.64|8
1651528440000|2022-05-02 21:54:00|1515.04|1497.24|1514.97|1497.17|1515.04|1497.24|1514.97|1497.17|2
1651528450000|2022-05-02 21:54:10|1514.99|1497.19|1515.65|1497.85|1515.65|1497.85|1514.99|1497.19|9
1651528460000|2022-05-02 21:54:20|1516.19|1498.39|1517.12|1499.32|1517.15|1499.35|1515.88|1498.08|13
1651528470000|2022-05-02 21:54:30|1516.9|1499.1|1516.49|1498.69|1516.9|1499.1|1516.49|1498.69|2
1651528480000|2022-05-02 21:54:40|1516.53|1498.73|1515.95|1498.15|1516.95|1499.15|1515.89|1498.09|13
1651528490000|2022-05-02 21:54:50|1515.94|1498.14|1515.47|1497.67|1515.99|1498.19|1515.47|1497.67|8
1651528500000|2022-05-02 21:55:00|1515.49|1497.69|1515.47|1497.67|1515.7|1497.9|1515.47|1497.67|6
1651528510000|2022-05-02 21:55:10|1515.49|1497.69|1515.5|1497.7|1515.7|1497.9|1515.48|1497.68|7
1651528530000|2022-05-02 21:55:30|1515.63|1497.83|1515.65|1497.85|1515.65|1497.85|1515.61|1497.81|9
1651528540000|2022-05-02 21:55:40|1515.63|1497.83|1516.15|1498.35|1516.28|1498.48|1515.52|1497.72|16
1651528550000|2022-05-02 21:55:50|1516.26|1498.46|1516.7|1498.9|1516.7|1498.9|1516.19|1498.39|6
1651528560000|2022-05-02 21:56:00|1516.85|1499.05|1516.8|1499|1516.85|1499.05|1516.8|1499|3
1651528570000|2022-05-02 21:56:10|1516.83|1499.03|1516.75|1498.95|1516.83|1499.03|1516.47|1498.67|7
1651528580000|2022-05-02 21:56:20|1516.44|1498.64|1516.22|1498.42|1516.44|1498.64|1515.83|1498.03|15
1651528590000|2022-05-02 21:56:30|1516.15|1498.35|1516.14|1498.34|1516.24|1498.44|1516.12|1498.32|10
1651528600000|2022-05-02 21:56:40|1516.12|1498.32|1515.53|1497.73|1516.12|1498.32|1515.5|1497.7|5
1651528610000|2022-05-02 21:56:50|1515.54|1497.74|1515.5|1497.7|1515.54|1497.74|1515.5|1497.7|3
1651528620000|2022-05-02 21:57:00|1515.47|1497.67|1515.48|1497.68|1515.5|1497.7|1515.46|1497.66|5
1651528630000|2022-05-02 21:57:10|1515.5|1497.7|1515.48|1497.68|1515.5|1497.7|1515.46|1497.66|3
1651528640000|2022-05-02 21:57:20|1515.53|1497.73|1516.12|1498.32|1516.12|1498.32|1515.53|1497.73|12
1651528650000|2022-05-02 21:57:30|1516.1|1498.3|1516.25|1498.45|1516.25|1498.45|1516.07|1498.27|5
1651528660000|2022-05-02 21:57:40|1516.28|1498.48|1517.4|1499.6|1517.4|1499.6|1516.28|1498.48|11
1651528690000|2022-05-02 21:58:10|1517.29|1499.49|1517.4|1499.6|1517.4|1499.6|1517.29|1499.49|3
1651528700000|2022-05-02 21:58:20|1517.3|1499.5|1516.72|1498.92|1517.3|1499.5|1516.72|1498.92|3
1651528710000|2022-05-02 21:58:30|1516.67|1498.87|1516.68|1498.88|1516.69|1498.89|1516.67|1498.87|3
1651528720000|2022-05-02 21:58:40|1516.57|1498.77|1516.4|1498.6|1516.59|1498.79|1516.4|1498.6|4
1651528730000|2022-05-02 21:58:50|1516.68|1498.88|1516.68|1498.88|1516.68|1498.88|1516.68|1498.88|1
1651528740000|2022-05-02 21:59:00|1516.66|1498.86|1516.5|1498.7|1516.68|1498.88|1516.45|1498.65|8
1651528750000|2022-05-02 21:59:10|1516.38|1498.58|1515.47|1497.67|1516.38|1498.58|1515.38|1497.58|14
1651528760000|2022-05-02 21:59:20|1515.4|1497.6|1515.37|1497.57|1515.4|1497.6|1515.34|1497.54|5
1651528770000|2022-05-02 21:59:30|1515.4|1497.6|1515.56|1497.76|1515.56|1497.76|1515.4|1497.6|8
1651528780000|2022-05-02 21:59:40|1515.55|1497.75|1515.58|1497.78|1515.9|1498.1|1515.55|1497.75|7
1651528790000|2022-05-02 21:59:50|1515.65|1497.85|1515.65|1497.85|1515.65|1497.85|1515.65|1497.85|1
1651528800000|2022-05-02 22:00:00|1515.71|1497.91|1518.1|1500.3|1518.1|1500.3|1515.61|1497.81|23
1651528810000|2022-05-02 22:00:10|1518.4|1500.6|1518.4|1500.6|1518.6|1500.8|1518.4|1500.6|5
1651528830000|2022-05-02 22:00:30|1518.7|1500.9|1518.4|1500.6|1518.75|1500.95|1518.4|1500.6|3
1651528840000|2022-05-02 22:00:40|1518.85|1501.05|1520.04|1502.24|1520.12|1502.32|1518.85|1501.05|7
1651528850000|2022-05-02 22:00:50|1520.08|1502.28|1520.4|1502.6|1520.4|1502.6|1520|1502.2|7
1651528860000|2022-05-02 22:01:00|1520.52|1502.72|1520.4|1502.6|1520.52|1502.72|1520.4|1502.6|2
1651528870000|2022-05-02 22:01:10|1520.54|1502.74|1519.52|1501.72|1520.54|1502.74|1519.5|1501.7|11
1651528880000|2022-05-02 22:01:20|1519.49|1501.69|1519.38|1501.58|1519.52|1501.72|1519.34|1501.54|7
1651528890000|2022-05-02 22:01:30|1519.4|1501.6|1519.34|1501.54|1519.4|1501.6|1519.32|1501.52|4
1651528900000|2022-05-02 22:01:40|1519.28|1501.48|1519.34|1501.54|1519.34|1501.54|1519.28|1501.48|2
1651528910000|2022-05-02 22:01:50|1519.47|1501.67|1519.91|1502.11|1520|1502.2|1519.47|1501.67|7
1651528920000|2022-05-02 22:02:00|1519.78|1501.98|1519.61|1501.81|1519.82|1502.02|1519.49|1501.69|11
1651528930000|2022-05-02 22:02:10|1519.55|1501.75|1519.55|1501.75|1519.77|1501.97|1519.49|1501.69|8
1651528940000|2022-05-02 22:02:20|1519.8|1502|1519.55|1501.75|1519.8|1502|1519.55|1501.75|2
1651528950000|2022-05-02 22:02:30|1519.59|1501.79|1519.63|1501.83|1519.98|1502.18|1519.59|1501.79|4
1651528960000|2022-05-02 22:02:40|1519.65|1501.85|1519.82|1502.02|1519.83|1502.03|1519.59|1501.79|6
1651528970000|2022-05-02 22:02:50|1519.59|1501.79|1519.59|1501.79|1519.59|1501.79|1519.59|1501.79|1
1651528980000|2022-05-02 22:03:00|1519.65|1501.85|1519.6|1501.8|1519.65|1501.85|1519.59|1501.79|3
1651528990000|2022-05-02 22:03:10|1519.59|1501.79|1519.59|1501.79|1519.63|1501.83|1519.59|1501.79|5
1651529000000|2022-05-02 22:03:20|1519.53|1501.73|1519.04|1501.24|1519.59|1501.79|1518.96|1501.16|12
1651529010000|2022-05-02 22:03:30|1518.95|1501.15|1518.95|1501.15|1518.95|1501.15|1518.85|1501.05|3
1651529020000|2022-05-02 22:03:40|1518.92|1501.12|1518.8|1501|1518.92|1501.12|1518.7|1500.9|4
1651529030000|2022-05-02 22:03:50|1518.82|1501.02|1518.8|1501|1518.82|1501.02|1518.75|1500.95|4
1651529040000|2022-05-02 22:04:00|1518.7|1500.9|1518.7|1500.9|1518.72|1500.92|1518.65|1500.85|4
1651529050000|2022-05-02 22:04:10|1518.72|1500.92|1519.09|1501.29|1519.09|1501.29|1518.72|1500.92|8
1651529060000|2022-05-02 22:04:20|1519.02|1501.22|1519.09|1501.29|1519.09|1501.29|1519.02|1501.22|3
1651529070000|2022-05-02 22:04:30|1518.92|1501.12|1519.3|1501.5|1519.3|1501.5|1518.92|1501.12|7
1651529080000|2022-05-02 22:04:40|1519.36|1501.56|1519.34|1501.54|1519.36|1501.56|1519.28|1501.48|6
1651529090000|2022-05-02 22:04:50|1519.4|1501.6|1519.63|1501.83|1519.63|1501.83|1519.4|1501.6|4
1651529100000|2022-05-02 22:05:00|1519.64|1501.84|1519.59|1501.79|1519.64|1501.84|1519.59|1501.79|3
1651529110000|2022-05-02 22:05:10|1519.64|1501.84|1519.65|1501.85|1519.85|1502.05|1519.59|1501.79|5
1651529120000|2022-05-02 22:05:20|1519.59|1501.79|1519.6|1501.8|1519.62|1501.82|1519.39|1501.59|11
1651529130000|2022-05-02 22:05:30|1519.5|1501.7|1519.55|1501.75|1519.59|1501.79|1519.47|1501.67|5
1651529140000|2022-05-02 22:05:40|1519.52|1501.72|1519.52|1501.72|1519.52|1501.72|1519.52|1501.72|1
1651529150000|2022-05-02 22:05:50|1519.59|1501.79|1519.59|1501.79|1519.59|1501.79|1519.54|1501.74|3
1651529160000|2022-05-02 22:06:00|1519.44|1501.64|1519.55|1501.75|1519.59|1501.79|1519.09|1501.29|13
1651529170000|2022-05-02 22:06:10|1519.59|1501.79|1519.64|1501.84|1519.64|1501.84|1519.59|1501.79|9
1651529180000|2022-05-02 22:06:20|1519.89|1502.09|1519.89|1502.09|1519.89|1502.09|1519.89|1502.09|1
1651529190000|2022-05-02 22:06:30|1519.64|1501.84|1519.55|1501.75|1519.64|1501.84|1519.55|1501.75|7
1651529200000|2022-05-02 22:06:40|1519.59|1501.79|1520.4|1502.6|1520.4|1502.6|1519.59|1501.79|8
1651529210000|2022-05-02 22:06:50|1520.34|1502.54|1520.4|1502.6|1520.4|1502.6|1520.34|1502.54|2
1651529220000|2022-05-02 22:07:00|1520.43|1502.63|1520.4|1502.6|1520.43|1502.63|1520.4|1502.6|3
1651529230000|2022-05-02 22:07:10|1520.44|1502.64|1521.4|1503.6|1521.4|1503.6|1520.4|1502.6|6
1651529240000|2022-05-02 22:07:20|1521.27|1503.47|1520.43|1502.63|1521.4|1503.6|1520.43|1502.63|8
1651529250000|2022-05-02 22:07:30|1520.41|1502.61|1519.55|1501.75|1520.46|1502.66|1519.55|1501.75|13
1651529260000|2022-05-02 22:07:40|1519.57|1501.77|1520.4|1502.6|1520.4|1502.6|1519.57|1501.77|11
1651529270000|2022-05-02 22:07:50|1520.31|1502.51|1520.32|1502.52|1520.4|1502.6|1520.22|1502.42|12
1651529280000|2022-05-02 22:08:00|1520.4|1502.6|1521.09|1503.29|1521.09|1503.29|1520.4|1502.6|6
1651529290000|2022-05-02 22:08:10|1520.9|1503.1|1520.9|1503.1|1520.9|1503.1|1520.88|1503.08|3
1651529300000|2022-05-02 22:08:20|1520.85|1503.05|1520.65|1502.85|1520.85|1503.05|1520.5|1502.7|6
1651529310000|2022-05-02 22:08:30|1520.5|1502.7|1520.42|1502.62|1520.65|1502.85|1520.41|1502.61|13
1651529320000|2022-05-02 22:08:40|1520.34|1502.54|1520.26|1502.46|1520.34|1502.54|1520.04|1502.24|7
1651529330000|2022-05-02 22:08:50|1519.95|1502.15|1519.5|1501.7|1519.95|1502.15|1519.5|1501.7|4
1651529340000|2022-05-02 22:09:00|1519.52|1501.72|1520.2|1502.4|1520.2|1502.4|1519.52|1501.72|15
1651529350000|2022-05-02 22:09:10|1520.21|1502.41|1520.48|1502.68|1520.65|1502.85|1520.21|1502.41|9
1651529360000|2022-05-02 22:09:20|1520.47|1502.67|1520.55|1502.75|1520.82|1503.02|1520.47|1502.67|5
1651529370000|2022-05-02 22:09:30|1520.59|1502.79|1521.4|1503.6|1521.4|1503.6|1520.48|1502.68|5
1651529380000|2022-05-02 22:09:40|1521.22|1503.42|1521.4|1503.6|1521.4|1503.6|1521.22|1503.42|5
1651529390000|2022-05-02 22:09:50|1521.39|1503.59|1521.75|1503.95|1521.79|1503.99|1521.39|1503.59|5
1651529400000|2022-05-02 22:10:00|1521.47|1503.67|1521.18|1503.38|1521.5|1503.7|1521.18|1503.38|12
1651529410000|2022-05-02 22:10:10|1521.04|1503.24|1521.42|1503.62|1521.42|1503.62|1521|1503.2|12
1651529420000|2022-05-02 22:10:20|1521.3|1503.5|1521.19|1503.39|1521.4|1503.6|1521.08|1503.28|11
1651529430000|2022-05-02 22:10:30|1521.23|1503.43|1521.47|1503.67|1521.47|1503.67|1521.1|1503.3|15
1651529440000|2022-05-02 22:10:40|1521.48|1503.68|1521.85|1504.05|1521.87|1504.07|1521.47|1503.67|10
1651529450000|2022-05-02 22:10:50|1521.82|1504.02|1521.85|1504.05|1521.85|1504.05|1521.82|1504.02|3
1651529460000|2022-05-02 22:11:00|1521.88|1504.08|1523.37|1505.57|1523.37|1505.57|1521.44|1503.64|21
1651529470000|2022-05-02 22:11:10|1523.4|1505.6|1523.79|1505.99|1523.79|1505.99|1523.4|1505.6|7
1651529480000|2022-05-02 22:11:20|1523.7|1505.9|1524.06|1506.26|1524.06|1506.26|1523.7|1505.9|9
1651529490000|2022-05-02 22:11:30|1524.19|1506.39|1524.02|1506.22|1524.36|1506.56|1523.99|1506.19|15
1651529500000|2022-05-02 22:11:40|1524.42|1506.62|1525.4|1507.6|1525.4|1507.6|1524.42|1506.62|10
1651529510000|2022-05-02 22:11:50|1525.35|1507.55|1525.14|1507.34|1525.88|1508.08|1525.14|1507.34|19
1651529520000|2022-05-02 22:12:00|1525.16|1507.36|1525.22|1507.42|1525.4|1507.6|1524.74|1506.94|21
1651529530000|2022-05-02 22:12:10|1525.4|1507.6|1525.09|1507.29|1525.4|1507.6|1525.09|1507.29|5
1651529540000|2022-05-02 22:12:20|1525.1|1507.3|1525.13|1507.33|1525.4|1507.6|1525.1|1507.3|5
1651529550000|2022-05-02 22:12:30|1525.01|1507.21|1523.62|1505.82|1525.01|1507.21|1523.57|1505.77|24
1651529560000|2022-05-02 22:12:40|1523.7|1505.9|1522.61|1504.81|1523.7|1505.9|1522.61|1504.81|13
1651529570000|2022-05-02 22:12:50|1522.63|1504.83|1522.64|1504.84|1522.64|1504.84|1522.58|1504.78|7
1651529580000|2022-05-02 22:13:00|1522.62|1504.82|1523.25|1505.45|1523.34|1505.54|1522.62|1504.82|16
1651529590000|2022-05-02 22:13:10|1523.23|1505.43|1522.8|1505|1523.23|1505.43|1522.73|1504.93|10
1651529600000|2022-05-02 22:13:20|1522.73|1504.93|1523.35|1505.55|1523.36|1505.56|1522.73|1504.93|15
1651529610000|2022-05-02 22:13:30|1523.29|1505.49|1523.24|1505.44|1523.45|1505.65|1523.24|1505.44|6
1651529620000|2022-05-02 22:13:40|1523.22|1505.42|1523.13|1505.33|1523.36|1505.56|1523.1|1505.3|12
1651529630000|2022-05-02 22:13:50|1523.07|1505.27|1522.61|1504.81|1523.07|1505.27|1522.55|1504.75|15
1651529640000|2022-05-02 22:14:00|1522.57|1504.77|1523.16|1505.36|1523.16|1505.36|1522.56|1504.76|11
1651529650000|2022-05-02 22:14:10|1523.15|1505.35|1523.27|1505.47|1523.27|1505.47|1523.11|1505.31|7
1651529660000|2022-05-02 22:14:20|1523.36|1505.56|1524.05|1506.25|1524.07|1506.27|1523.36|1505.56|12
1651529670000|2022-05-02 22:14:30|1524.06|1506.26|1524.5|1506.7|1524.55|1506.75|1524.06|1506.26|8
1651529680000|2022-05-02 22:14:40|1524.48|1506.68|1526.52|1508.72|1527.09|1509.29|1524.48|1506.68|24
1651529690000|2022-05-02 22:14:50|1526.61|1508.81|1527.71|1509.91|1528.62|1510.82|1526.61|1508.81|31
1651529700000|2022-05-02 22:15:00|1527.67|1509.87|1530.37|1512.57|1531.3|1513.5|1527.55|1509.75|34
1651529710000|2022-05-02 22:15:10|1530.45|1512.65|1530.36|1512.56|1530.52|1512.72|1530.36|1512.56|8
1651529720000|2022-05-02 22:15:20|1530.34|1512.54|1531.25|1513.45|1531.4|1513.6|1529.93|1512.13|19
1651529730000|2022-05-02 22:15:30|1531.27|1513.47|1533.1|1515.3|1533.15|1515.35|1531.27|1513.47|26
1651529740000|2022-05-02 22:15:40|1533.22|1515.42|1535.4|1517.6|1536.25|1518.45|1533.22|1515.42|14
1651529750000|2022-05-02 22:15:50|1535.26|1517.46|1533.46|1515.66|1535.42|1517.62|1533.46|1515.66|21
1651529760000|2022-05-02 22:16:00|1533.4|1515.6|1531.47|1513.67|1533.4|1515.6|1531.46|1513.66|23
1651529770000|2022-05-02 22:16:10|1531.4|1513.6|1528.58|1510.78|1531.4|1513.6|1528.58|1510.78|32
1651529780000|2022-05-02 22:16:20|1528.57|1510.77|1529.56|1511.76|1530.29|1512.49|1528.57|1510.77|25
1651529790000|2022-05-02 22:16:30|1529.53|1511.73|1528.84|1511.04|1529.53|1511.73|1528.83|1511.03|13
1651529800000|2022-05-02 22:16:40|1528.82|1511.02|1530.58|1512.78|1530.58|1512.78|1528.65|1510.85|28
1651529810000|2022-05-02 22:16:50|1530.57|1512.77|1531.23|1513.43|1531.35|1513.55|1530.4|1512.6|26
1651529820000|2022-05-02 22:17:00|1531.29|1513.49|1530.61|1512.81|1531.34|1513.54|1530.61|1512.81|21
1651529830000|2022-05-02 22:17:10|1530.54|1512.74|1529.97|1512.17|1530.69|1512.89|1529.79|1511.99|25
1651529840000|2022-05-02 22:17:20|1529.96|1512.16|1528.82|1511.02|1529.96|1512.16|1528.82|1511.02|27
1651529850000|2022-05-02 22:17:30|1528.83|1511.03|1527.62|1509.82|1528.83|1511.03|1527.62|1509.82|29
1651529860000|2022-05-02 22:17:40|1527.58|1509.78|1526.25|1508.45|1527.58|1509.78|1525.36|1507.56|30
1651529870000|2022-05-02 22:17:50|1526.3|1508.5|1525.37|1507.57|1526.3|1508.5|1525.37|1507.57|19
1651529880000|2022-05-02 22:18:00|1525.36|1507.56|1524.38|1506.58|1525.44|1507.64|1524.03|1506.23|15
1651529890000|2022-05-02 22:18:10|1524.37|1506.57|1525.12|1507.32|1525.47|1507.67|1524.03|1506.23|27
1651529900000|2022-05-02 22:18:20|1525.05|1507.25|1524.59|1506.79|1525.05|1507.25|1524.53|1506.73|16
1651529910000|2022-05-02 22:18:30|1524.57|1506.77|1523.43|1505.63|1524.63|1506.83|1523.43|1505.63|22
1651529920000|2022-05-02 22:18:40|1523.49|1505.69|1522.64|1504.84|1523.51|1505.71|1522.61|1504.81|19
1651529930000|2022-05-02 22:18:50|1522.59|1504.79|1521.95|1504.15|1522.59|1504.79|1521.95|1504.15|13
1651529940000|2022-05-02 22:19:00|1521.99|1504.19|1522.42|1504.62|1522.45|1504.65|1521.99|1504.19|19
1651529950000|2022-05-02 22:19:10|1522.1|1504.3|1521.86|1504.06|1522.42|1504.62|1521.86|1504.06|8
1651529960000|2022-05-02 22:19:20|1521.91|1504.11|1522.38|1504.58|1522.4|1504.6|1521.91|1504.11|7
1651529970000|2022-05-02 22:19:30|1522.4|1504.6|1522.35|1504.55|1522.45|1504.65|1522.32|1504.52|6
1651529980000|2022-05-02 22:19:40|1522.34|1504.54|1521.79|1503.99|1522.34|1504.54|1521.65|1503.85|12
1651529990000|2022-05-02 22:19:50|1521.74|1503.94|1521.05|1503.25|1521.84|1504.04|1521.05|1503.25|13
1651530000000|2022-05-02 22:20:00|1520.84|1503.04|1519.65|1501.85|1521.01|1503.21|1519.65|1501.85|21
1651530010000|2022-05-02 22:20:10|1519.6|1501.8|1520.59|1502.79|1520.59|1502.79|1519.6|1501.8|9
1651530020000|2022-05-02 22:20:20|1520.71|1502.91|1520.67|1502.87|1520.82|1503.02|1520.63|1502.83|17
1651530030000|2022-05-02 22:20:30|1520.77|1502.97|1521.39|1503.59|1521.39|1503.59|1520.67|1502.87|15
1651530040000|2022-05-02 22:20:40|1521.4|1503.6|1521.6|1503.8|1521.6|1503.8|1521.4|1503.6|10
1651530050000|2022-05-02 22:20:50|1521.61|1503.81|1520.8|1503|1521.61|1503.81|1520.8|1503|11
1651530060000|2022-05-02 22:21:00|1520.73|1502.93|1520.39|1502.59|1520.73|1502.93|1519.89|1502.09|15
1651530070000|2022-05-02 22:21:10|1520.42|1502.62|1521.37|1503.57|1521.38|1503.58|1520.42|1502.62|18
1651530080000|2022-05-02 22:21:20|1521.36|1503.56|1520.65|1502.85|1521.48|1503.68|1520.65|1502.85|15
1651530090000|2022-05-02 22:21:30|1520.83|1503.03|1520.59|1502.79|1520.83|1503.03|1520.59|1502.79|7
1651530100000|2022-05-02 22:21:40|1520.6|1502.8|1520.41|1502.61|1520.6|1502.8|1520.25|1502.45|8
1651530110000|2022-05-02 22:21:50|1520.4|1502.6|1519.67|1501.87|1520.4|1502.6|1519.67|1501.87|13
1651530120000|2022-05-02 22:22:00|1519.69|1501.89|1520.35|1502.55|1520.36|1502.56|1519.62|1501.82|11
1651530130000|2022-05-02 22:22:10|1520.36|1502.56|1520.36|1502.56|1520.37|1502.57|1520.36|1502.56|5
1651530140000|2022-05-02 22:22:20|1520.37|1502.57|1520.37|1502.57|1520.37|1502.57|1520.36|1502.56|3
1651530150000|2022-05-02 22:22:30|1520.38|1502.58|1520.54|1502.74|1520.57|1502.77|1520.38|1502.58|6
1651530170000|2022-05-02 22:22:50|1520.52|1502.72|1519.65|1501.85|1520.52|1502.72|1519.63|1501.83|17
1651530180000|2022-05-02 22:23:00|1519.79|1501.99|1519.48|1501.68|1519.79|1501.99|1519.46|1501.66|7
1651530190000|2022-05-02 22:23:10|1519.56|1501.76|1518.35|1500.55|1519.56|1501.76|1518.35|1500.55|11
1651530200000|2022-05-02 22:23:20|1518.44|1500.64|1517.7|1499.9|1518.88|1501.08|1517.6|1499.8|17
1651530220000|2022-05-02 22:23:40|1517.72|1499.92|1518.42|1500.62|1518.42|1500.62|1517.6|1499.8|7
1651530230000|2022-05-02 22:23:50|1518.41|1500.61|1518.5|1500.7|1518.65|1500.85|1518.41|1500.61|8
1651530240000|2022-05-02 22:24:00|1518.56|1500.76|1518.55|1500.75|1518.6|1500.8|1518.5|1500.7|6
1651530250000|2022-05-02 22:24:10|1518.6|1500.8|1518.6|1500.8|1518.6|1500.8|1518.55|1500.75|6
1651530260000|2022-05-02 22:24:20|1518.55|1500.75|1518.55|1500.75|1519.25|1501.45|1518.55|1500.75|13
1651530270000|2022-05-02 22:24:30|1518.62|1500.82|1518.6|1500.8|1518.62|1500.82|1518.55|1500.75|3
1651530280000|2022-05-02 22:24:40|1518.65|1500.85|1518.65|1500.85|1518.7|1500.9|1518.65|1500.85|3
1651530290000|2022-05-02 22:24:50|1518.6|1500.8|1518.36|1500.56|1518.62|1500.82|1518.33|1500.53|14
1651530300000|2022-05-02 22:25:00|1518.34|1500.54|1517.69|1499.89|1518.34|1500.54|1517.69|1499.89|7
1651530310000|2022-05-02 22:25:10|1517.74|1499.94|1518.19|1500.39|1518.25|1500.45|1517.74|1499.94|11
1651530320000|2022-05-02 22:25:20|1518.39|1500.59|1519.53|1501.73|1519.61|1501.81|1518.3|1500.5|23
1651530330000|2022-05-02 22:25:30|1519.58|1501.78|1519.27|1501.47|1519.66|1501.86|1519.27|1501.47|16
1651530340000|2022-05-02 22:25:40|1519.22|1501.42|1518.59|1500.79|1519.22|1501.42|1518.57|1500.77|14
1651530350000|2022-05-02 22:25:50|1518.61|1500.81|1518.59|1500.79|1518.68|1500.88|1518.58|1500.78|7
1651530360000|2022-05-02 22:26:00|1518.6|1500.8|1518.56|1500.76|1518.72|1500.92|1518.56|1500.76|14
1651530370000|2022-05-02 22:26:10|1518.58|1500.78|1518.58|1500.78|1518.58|1500.78|1518.56|1500.76|5
1651530380000|2022-05-02 22:26:20|1518.56|1500.76|1518.57|1500.77|1518.59|1500.79|1518.49|1500.69|5
1651530390000|2022-05-02 22:26:30|1518.49|1500.69|1517.91|1500.11|1518.57|1500.77|1517.91|1500.11|12
1651530400000|2022-05-02 22:26:40|1518.07|1500.27|1518.52|1500.72|1518.55|1500.75|1517.74|1499.94|13
1651530410000|2022-05-02 22:26:50|1518.53|1500.73|1518.5|1500.7|1518.54|1500.74|1518.49|1500.69|4
1651530420000|2022-05-02 22:27:00|1518.52|1500.72|1518.49|1500.69|1518.52|1500.72|1518.46|1500.66|4
1651530430000|2022-05-02 22:27:10|1518.5|1500.7|1518.49|1500.69|1518.51|1500.71|1518.47|1500.67|5
1651530440000|2022-05-02 22:27:20|1518.47|1500.67|1518.33|1500.53|1518.47|1500.67|1518.33|1500.53|6
1651530450000|2022-05-02 22:27:30|1518.42|1500.62|1518.48|1500.68|1518.48|1500.68|1518.42|1500.62|4
1651530460000|2022-05-02 22:27:40|1518.51|1500.71|1518.59|1500.79|1518.63|1500.83|1518.47|1500.67|6
1651530470000|2022-05-02 22:27:50|1518.64|1500.84|1518.46|1500.66|1518.66|1500.86|1518.45|1500.65|9
1651530480000|2022-05-02 22:28:00|1518.45|1500.65|1518.53|1500.73|1518.6|1500.8|1518.45|1500.65|6
1651530490000|2022-05-02 22:28:10|1518.52|1500.72|1518.54|1500.74|1518.54|1500.74|1518.52|1500.72|2
1651530510000|2022-05-02 22:28:30|1518.52|1500.72|1518.53|1500.73|1518.53|1500.73|1518.39|1500.59|4
1651530520000|2022-05-02 22:28:40|1518.55|1500.75|1518.55|1500.75|1518.6|1500.8|1518.44|1500.64|10
1651530530000|2022-05-02 22:28:50|1518.6|1500.8|1518.54|1500.74|1518.6|1500.8|1518.54|1500.74|2
1651530540000|2022-05-02 22:29:00|1518.46|1500.66|1518.4|1500.6|1518.49|1500.69|1518.38|1500.58|11
1651530550000|2022-05-02 22:29:10|1518.38|1500.58|1518.43|1500.63|1518.43|1500.63|1518.24|1500.44|8
1651530560000|2022-05-02 22:29:20|1518.44|1500.64|1518.56|1500.76|1518.58|1500.78|1518.44|1500.64|14
1651530570000|2022-05-02 22:29:30|1518.55|1500.75|1518.55|1500.75|1518.65|1500.85|1518.48|1500.68|13
1651530580000|2022-05-02 22:29:40|1518.54|1500.74|1518.57|1500.77|1518.57|1500.77|1518.48|1500.68|14
1651530590000|2022-05-02 22:29:50|1518.55|1500.75|1518.91|1501.11|1518.92|1501.12|1518.55|1500.75|10
1651530600000|2022-05-02 22:30:00|1519.07|1501.27|1517.77|1499.97|1519.5|1501.7|1517.77|1499.97|25
1651530610000|2022-05-02 22:30:10|1517.95|1500.15|1517.93|1500.13|1517.95|1500.15|1517.93|1500.13|2
1651530620000|2022-05-02 22:30:20|1517.76|1499.96|1518.83|1501.03|1518.88|1501.08|1517.76|1499.96|28
1651530630000|2022-05-02 22:30:30|1518.84|1501.04|1518.61|1500.81|1519.3|1501.5|1518.5|1500.7|26
1651530640000|2022-05-02 22:30:40|1518.63|1500.83|1518.49|1500.69|1519.16|1501.36|1518.47|1500.67|22
1651530650000|2022-05-02 22:30:50|1518.5|1500.7|1518.31|1500.51|1518.5|1500.7|1517.72|1499.92|21
1651530660000|2022-05-02 22:31:00|1518.32|1500.52|1518.16|1500.36|1518.5|1500.7|1518.16|1500.36|21
1651530670000|2022-05-02 22:31:10|1517.98|1500.18|1517.43|1499.63|1517.98|1500.18|1517.31|1499.51|8
1651530680000|2022-05-02 22:31:20|1517.51|1499.71|1517.61|1499.81|1517.67|1499.87|1517.51|1499.71|7
1651530690000|2022-05-02 22:31:30|1517.71|1499.91|1517.61|1499.81|1517.71|1499.91|1517.61|1499.81|3
1651530700000|2022-05-02 22:31:40|1517.6|1499.8|1517.61|1499.81|1517.61|1499.81|1517.6|1499.8|2
1651530710000|2022-05-02 22:31:50|1517.66|1499.86|1517.71|1499.91|1517.76|1499.96|1517.66|1499.86|5
1651530720000|2022-05-02 22:32:00|1517.72|1499.92|1517.32|1499.52|1517.72|1499.92|1517.1|1499.3|12
1651530730000|2022-05-02 22:32:10|1517.37|1499.57|1518.27|1500.47|1518.27|1500.47|1517.37|1499.57|15
1651530740000|2022-05-02 22:32:20|1518.26|1500.46|1518.58|1500.78|1518.61|1500.81|1518.26|1500.46|11
1651530750000|2022-05-02 22:32:30|1518.59|1500.79|1518.6|1500.8|1518.68|1500.88|1518.57|1500.77|9
1651530760000|2022-05-02 22:32:40|1518.59|1500.79|1518.55|1500.75|1518.6|1500.8|1518.55|1500.75|3
1651530770000|2022-05-02 22:32:50|1518.5|1500.7|1518.19|1500.39|1518.58|1500.78|1518.13|1500.33|18
1651530780000|2022-05-02 22:33:00|1518.2|1500.4|1518.16|1500.36|1518.23|1500.43|1518.15|1500.35|9
1651530790000|2022-05-02 22:33:10|1518.19|1500.39|1517.93|1500.13|1518.23|1500.43|1517.92|1500.12|13
1651530800000|2022-05-02 22:33:20|1517.92|1500.12|1517.35|1499.55|1517.92|1500.12|1517.35|1499.55|5
1651530810000|2022-05-02 22:33:30|1517.32|1499.52|1517.26|1499.46|1517.45|1499.65|1517.25|1499.45|10
1651530820000|2022-05-02 22:33:40|1517.15|1499.35|1516.7|1498.9|1517.15|1499.35|1516.7|1498.9|6
1651530840000|2022-05-02 22:34:00|1516.61|1498.81|1515.7|1497.9|1516.61|1498.81|1515.7|1497.9|19
1651530850000|2022-05-02 22:34:10|1515.45|1497.65|1514.83|1497.03|1515.45|1497.65|1514.78|1496.98|13
1651530860000|2022-05-02 22:34:20|1514.63|1496.83|1515.72|1497.92|1515.72|1497.92|1514.63|1496.83|12
1651530870000|2022-05-02 22:34:30|1515.7|1497.9|1516.74|1498.94|1516.77|1498.97|1515.61|1497.81|19
1651530880000|2022-05-02 22:34:40|1517.03|1499.23|1516.71|1498.91|1517.13|1499.33|1516.62|1498.82|20
1651530890000|2022-05-02 22:34:50|1516.7|1498.9|1516.62|1498.82|1516.71|1498.91|1516.62|1498.82|7
1651530900000|2022-05-02 22:35:00|1516.56|1498.76|1516.56|1498.76|1516.57|1498.77|1516.56|1498.76|5
1651530910000|2022-05-02 22:35:10|1516.57|1498.77|1516.53|1498.73|1516.57|1498.77|1516.52|1498.72|9
1651530920000|2022-05-02 22:35:20|1516.54|1498.74|1517.36|1499.56|1517.36|1499.56|1516.51|1498.71|18
1651530930000|2022-05-02 22:35:30|1517.4|1499.6|1516.66|1498.86|1517.4|1499.6|1516.58|1498.78|17
1651530940000|2022-05-02 22:35:40|1516.69|1498.89|1516.5|1498.7|1516.81|1499.01|1516.5|1498.7|12
1651530950000|2022-05-02 22:35:50|1516.58|1498.78|1517.2|1499.4|1517.22|1499.42|1516.58|1498.78|9
1651530960000|2022-05-02 22:36:00|1517.32|1499.52|1517.45|1499.65|1517.52|1499.72|1517.32|1499.52|10
1651530970000|2022-05-02 22:36:10|1517.5|1499.7|1516.6|1498.8|1517.55|1499.75|1516.58|1498.78|14
1651530980000|2022-05-02 22:36:20|1516.57|1498.77|1516.65|1498.85|1516.65|1498.85|1516.55|1498.75|7
1651530990000|2022-05-02 22:36:30|1516.63|1498.83|1515.62|1497.82|1516.65|1498.85|1515.62|1497.82|15
1651531000000|2022-05-02 22:36:40|1515.61|1497.81|1515.56|1497.76|1515.62|1497.82|1515.56|1497.76|5
1651531010000|2022-05-02 22:36:50|1515.57|1497.77|1515.55|1497.75|1515.57|1497.77|1515.38|1497.58|5
1651531020000|2022-05-02 22:37:00|1515.52|1497.72|1515.29|1497.49|1515.52|1497.72|1515.29|1497.49|4
1651531030000|2022-05-02 22:37:10|1515.25|1497.45|1515.41|1497.61|1515.43|1497.63|1515.25|1497.45|5
1651531040000|2022-05-02 22:37:20|1515.39|1497.59|1515.41|1497.61|1515.43|1497.63|1515.26|1497.46|11
1651531050000|2022-05-02 22:37:30|1515.38|1497.58|1515.2|1497.4|1515.38|1497.58|1515.2|1497.4|9
1651531060000|2022-05-02 22:37:40|1515.18|1497.38|1515.18|1497.38|1515.18|1497.38|1515.18|1497.38|1
1651531080000|2022-05-02 22:38:00|1515.28|1497.48|1515.6|1497.8|1515.6|1497.8|1515.28|1497.48|5
1651531090000|2022-05-02 22:38:10|1515.77|1497.97|1516.18|1498.38|1516.22|1498.42|1515.77|1497.97|6
1651531100000|2022-05-02 22:38:20|1516.17|1498.37|1516.15|1498.35|1516.17|1498.37|1516.15|1498.35|2
1651531110000|2022-05-02 22:38:30|1516.17|1498.37|1516.26|1498.46|1516.26|1498.46|1516.17|1498.37|2
1651531120000|2022-05-02 22:38:40|1516.27|1498.47|1516.25|1498.45|1516.28|1498.48|1516.25|1498.45|3
1651531130000|2022-05-02 22:38:50|1516.26|1498.46|1516.13|1498.33|1516.3|1498.5|1515.94|1498.14|9
1651531140000|2022-05-02 22:39:00|1516.11|1498.31|1515.47|1497.67|1516.4|1498.6|1515.47|1497.67|11
1651531150000|2022-05-02 22:39:10|1515.46|1497.66|1515.67|1497.87|1515.69|1497.89|1515.33|1497.53|13
1651531160000|2022-05-02 22:39:20|1515.66|1497.86|1515.61|1497.81|1515.66|1497.86|1515.61|1497.81|6
1651531170000|2022-05-02 22:39:30|1515.64|1497.84|1515.64|1497.84|1515.64|1497.84|1515.64|1497.84|1
1651531180000|2022-05-02 22:39:40|1515.67|1497.87|1515.65|1497.85|1515.67|1497.87|1515.64|1497.84|4
1651531190000|2022-05-02 22:39:50|1515.66|1497.86|1515.64|1497.84|1515.71|1497.91|1515.64|1497.84|7
1651531200000|2022-05-02 22:40:00|1515.63|1497.83|1515.34|1497.54|1515.7|1497.9|1515.34|1497.54|11
1651531210000|2022-05-02 22:40:10|1515.22|1497.42|1514.48|1496.68|1515.33|1497.53|1514.38|1496.58|9
1651531220000|2022-05-02 22:40:20|1514.55|1496.75|1514.48|1496.68|1514.55|1496.75|1514.39|1496.59|4
1651531230000|2022-05-02 22:40:30|1514.55|1496.75|1515.44|1497.64|1515.44|1497.64|1514.55|1496.75|10
1651531240000|2022-05-02 22:40:40|1515.43|1497.63|1515.43|1497.63|1515.43|1497.63|1515.43|1497.63|1
1651531250000|2022-05-02 22:40:50|1515.59|1497.79|1516.08|1498.28|1516.08|1498.28|1515.59|1497.79|6
1651531260000|2022-05-02 22:41:00|1516.19|1498.39|1516.39|1498.59|1516.4|1498.6|1516.12|1498.32|6
1651531280000|2022-05-02 22:41:20|1516.38|1498.58|1515.88|1498.08|1516.38|1498.58|1515.88|1498.08|2
1651531290000|2022-05-02 22:41:30|1516.12|1498.32|1515.47|1497.67|1516.15|1498.35|1515.45|1497.65|12
1651531300000|2022-05-02 22:41:40|1515.49|1497.69|1515.35|1497.55|1515.61|1497.81|1515.35|1497.55|17
1651531310000|2022-05-02 22:41:50|1515.37|1497.57|1515.62|1497.82|1515.62|1497.82|1515.37|1497.57|3
1651531320000|2022-05-02 22:42:00|1515.39|1497.59|1515.29|1497.49|1515.61|1497.81|1515.29|1497.49|10
1651531330000|2022-05-02 22:42:10|1515.27|1497.47|1515.27|1497.47|1515.29|1497.49|1515.27|1497.47|3
1651531340000|2022-05-02 22:42:20|1515.29|1497.49|1515.4|1497.6|1515.43|1497.63|1515.29|1497.49|9
1651531350000|2022-05-02 22:42:30|1515.32|1497.52|1515.62|1497.82|1515.62|1497.82|1515.32|1497.52|5
1651531360000|2022-05-02 22:42:40|1515.64|1497.84|1515.88|1498.08|1515.88|1498.08|1515.64|1497.84|4
1651531370000|2022-05-02 22:42:50|1516.07|1498.27|1516.09|1498.29|1516.09|1498.29|1516.07|1498.27|3
1651531380000|2022-05-02 22:43:00|1516|1498.2|1515.34|1497.54|1516.02|1498.22|1515.28|1497.48|17
1651531390000|2022-05-02 22:43:10|1515.33|1497.53|1515.35|1497.55|1515.35|1497.55|1515.31|1497.51|4
1651531400000|2022-05-02 22:43:20|1515.34|1497.54|1515.31|1497.51|1515.34|1497.54|1515.31|1497.51|3
1651531410000|2022-05-02 22:43:30|1515.3|1497.5|1515.33|1497.53|1515.44|1497.64|1515.3|1497.5|5
1651531420000|2022-05-02 22:43:40|1515.19|1497.39|1514.88|1497.08|1515.19|1497.39|1514.51|1496.71|6
1651531430000|2022-05-02 22:43:50|1514.65|1496.85|1514.73|1496.93|1514.77|1496.97|1514.65|1496.85|3
1651531440000|2022-05-02 22:44:00|1514.78|1496.98|1514.88|1497.08|1514.88|1497.08|1514.65|1496.85|5
1651531450000|2022-05-02 22:44:10|1514.93|1497.13|1515.35|1497.55|1515.36|1497.56|1514.83|1497.03|11
1651531460000|2022-05-02 22:44:20|1515.36|1497.56|1515.39|1497.59|1515.48|1497.68|1515.35|1497.55|8
1651531470000|2022-05-02 22:44:30|1515.42|1497.62|1515.43|1497.63|1515.66|1497.86|1515.4|1497.6|13
1651531480000|2022-05-02 22:44:40|1515.42|1497.62|1514.51|1496.71|1515.42|1497.62|1514.5|1496.7|10
1651531500000|2022-05-02 22:45:00|1514.5|1496.7|1514.55|1496.75|1514.55|1496.75|1514.23|1496.43|7
1651531510000|2022-05-02 22:45:10|1514.5|1496.7|1514.45|1496.65|1514.5|1496.7|1514.45|1496.65|3
1651531520000|2022-05-02 22:45:20|1514.5|1496.7|1514.54|1496.74|1514.56|1496.76|1514.18|1496.38|8
1651531530000|2022-05-02 22:45:30|1514.51|1496.71|1514.45|1496.65|1514.51|1496.71|1514.45|1496.65|3
1651531540000|2022-05-02 22:45:40|1514.57|1496.77|1514.7|1496.9|1514.74|1496.94|1514.57|1496.77|5
1651531550000|2022-05-02 22:45:50|1514.65|1496.85|1514.73|1496.93|1514.93|1497.13|1514.65|1496.85|5
1651531560000|2022-05-02 22:46:00|1514.69|1496.89|1514.64|1496.84|1514.78|1496.98|1514.5|1496.7|14
1651531570000|2022-05-02 22:46:10|1514.69|1496.89|1514.74|1496.94|1514.74|1496.94|1514.69|1496.89|2
1651531580000|2022-05-02 22:46:20|1514.58|1496.78|1514.74|1496.94|1514.74|1496.94|1514.58|1496.78|2
1651531590000|2022-05-02 22:46:30|1514.58|1496.78|1513.12|1495.32|1514.58|1496.78|1512.88|1495.08|16
1651531600000|2022-05-02 22:46:40|1513.15|1495.35|1513.39|1495.59|1513.39|1495.59|1512.71|1494.91|8
1651531610000|2022-05-02 22:46:50|1513.24|1495.44|1513.1|1495.3|1513.24|1495.44|1512.98|1495.18|8
1651531620000|2022-05-02 22:47:00|1512.82|1495.02|1512.48|1494.68|1512.82|1495.02|1512.48|1494.68|7
1651531630000|2022-05-02 22:47:10|1512.53|1494.73|1512.48|1494.68|1512.53|1494.73|1512.48|1494.68|2
1651531640000|2022-05-02 22:47:20|1512.53|1494.73|1512.73|1494.93|1512.73|1494.93|1512.52|1494.72|9
1651531650000|2022-05-02 22:47:30|1512.55|1494.75|1512.73|1494.93|1512.73|1494.93|1512.55|1494.75|5
1651531660000|2022-05-02 22:47:40|1512.52|1494.72|1512.53|1494.73|1512.55|1494.75|1512.52|1494.72|3
1651531670000|2022-05-02 22:47:50|1512.6|1494.8|1512.6|1494.8|1512.6|1494.8|1512.6|1494.8|1
1651531680000|2022-05-02 22:48:00|1512.58|1494.78|1513.12|1495.32|1513.36|1495.56|1512.58|1494.78|13
1651531690000|2022-05-02 22:48:10|1513.31|1495.51|1514.19|1496.39|1514.19|1496.39|1513.27|1495.47|8
1651531700000|2022-05-02 22:48:20|1514.22|1496.42|1514.07|1496.27|1514.23|1496.43|1514.07|1496.27|3
1651531710000|2022-05-02 22:48:30|1514.3|1496.5|1514.24|1496.44|1514.35|1496.55|1513.99|1496.19|10
1651531720000|2022-05-02 22:48:40|1514.23|1496.43|1514.01|1496.21|1514.23|1496.43|1514.01|1496.21|3
1651531730000|2022-05-02 22:48:50|1513.95|1496.15|1513.5|1495.7|1513.95|1496.15|1513.5|1495.7|7
1651531740000|2022-05-02 22:49:00|1513.35|1495.55|1512.7|1494.9|1513.35|1495.55|1512.45|1494.65|6
1651531750000|2022-05-02 22:49:10|1512.45|1494.65|1512.45|1494.65|1512.45|1494.65|1512.33|1494.53|8
1651531760000|2022-05-02 22:49:20|1512.4|1494.6|1512.38|1494.58|1512.43|1494.63|1512.33|1494.53|10
1651531770000|2022-05-02 22:49:30|1512.3|1494.5|1511.6|1493.8|1512.3|1494.5|1511.6|1493.8|7
1651531780000|2022-05-02 22:49:40|1511.65|1493.85|1511.6|1493.8|1511.65|1493.85|1511.6|1493.8|2
1651531790000|2022-05-02 22:49:50|1511.65|1493.85|1512.31|1494.51|1512.42|1494.62|1511.65|1493.85|12
1651531800000|2022-05-02 22:50:00|1512.32|1494.52|1512.29|1494.49|1512.33|1494.53|1512.29|1494.49|4
1651531810000|2022-05-02 22:50:10|1512.35|1494.55|1512.26|1494.46|1512.35|1494.55|1512.23|1494.43|6
1651531820000|2022-05-02 22:50:20|1512.25|1494.45|1511.51|1493.71|1512.29|1494.49|1511.49|1493.69|15
1651531830000|2022-05-02 22:50:30|1511.68|1493.88|1512.2|1494.4|1512.2|1494.4|1511.68|1493.88|6
1651531850000|2022-05-02 22:50:50|1512.33|1494.53|1512.4|1494.6|1512.4|1494.6|1512.1|1494.3|4
1651531860000|2022-05-02 22:51:00|1512.45|1494.65|1512.45|1494.65|1512.6|1494.8|1512.42|1494.62|8
1651531870000|2022-05-02 22:51:10|1512.44|1494.64|1512.43|1494.63|1512.6|1494.8|1512.43|1494.63|5
1651531880000|2022-05-02 22:51:20|1512.44|1494.64|1512.9|1495.1|1512.9|1495.1|1512.44|1494.64|5
1651531890000|2022-05-02 22:51:30|1513.18|1495.38|1513.08|1495.28|1513.9|1496.1|1512.98|1495.18|22
1651531900000|2022-05-02 22:51:40|1513.09|1495.29|1513.54|1495.74|1513.54|1495.74|1513.09|1495.29|9
1651531910000|2022-05-02 22:51:50|1513.55|1495.75|1513.47|1495.67|1513.55|1495.75|1513.4|1495.6|4
1651531920000|2022-05-02 22:52:00|1513.48|1495.68|1513.48|1495.68|1513.54|1495.74|1513.48|1495.68|13
1651531930000|2022-05-02 22:52:10|1513.49|1495.69|1513.06|1495.26|1513.51|1495.71|1512.53|1494.73|22
1651531940000|2022-05-02 22:52:20|1513.17|1495.37|1513.22|1495.42|1513.35|1495.55|1512.6|1494.8|24
1651531950000|2022-05-02 22:52:30|1513.04|1495.24|1513.46|1495.66|1513.46|1495.66|1513.01|1495.21|8
1651531960000|2022-05-02 22:52:40|1513.48|1495.68|1513.48|1495.68|1513.48|1495.68|1513.48|1495.68|1
1651531970000|2022-05-02 22:52:50|1513.51|1495.71|1513.62|1495.82|1513.62|1495.82|1513.51|1495.71|13
1651531980000|2022-05-02 22:53:00|1513.63|1495.83|1513.16|1495.36|1513.72|1495.92|1513.16|1495.36|16
1651531990000|2022-05-02 22:53:10|1513.14|1495.34|1512.65|1494.85|1513.14|1495.34|1512.65|1494.85|12
1651532000000|2022-05-02 22:53:20|1512.66|1494.86|1512.66|1494.86|1512.7|1494.9|1512.65|1494.85|7
1651532010000|2022-05-02 22:53:30|1512.64|1494.84|1512.55|1494.75|1512.64|1494.84|1512.54|1494.74|4
1651532030000|2022-05-02 22:53:50|1512.5|1494.7|1512.31|1494.51|1512.5|1494.7|1512.23|1494.43|10
1651532040000|2022-05-02 22:54:00|1512.22|1494.42|1512.31|1494.51|1512.31|1494.51|1512.22|1494.42|2
1651532050000|2022-05-02 22:54:10|1512.2|1494.4|1511.62|1493.82|1512.4|1494.6|1511.62|1493.82|16
1651532060000|2022-05-02 22:54:20|1511.6|1493.8|1512.17|1494.37|1512.17|1494.37|1511.44|1493.64|12
1651532070000|2022-05-02 22:54:30|1512.31|1494.51|1512.4|1494.6|1512.41|1494.61|1512.05|1494.25|13
1651532080000|2022-05-02 22:54:40|1512.39|1494.59|1512.37|1494.57|1512.39|1494.59|1512.36|1494.56|4
1651532090000|2022-05-02 22:54:50|1512.36|1494.56|1512.22|1494.42|1512.36|1494.56|1512.12|1494.32|6
1651532100000|2022-05-02 22:55:00|1512.17|1494.37|1512.37|1494.57|1512.37|1494.57|1512.04|1494.24|6
1651532110000|2022-05-02 22:55:10|1512.55|1494.75|1512.52|1494.72|1512.55|1494.75|1512.36|1494.56|6
1651532120000|2022-05-02 22:55:20|1512.48|1494.68|1512.52|1494.72|1512.52|1494.72|1512.48|1494.68|5
1651532130000|2022-05-02 22:55:30|1512.5|1494.7|1512.23|1494.43|1512.52|1494.72|1512.14|1494.34|8
1651532140000|2022-05-02 22:55:40|1512.22|1494.42|1511.8|1494|1512.22|1494.42|1511.8|1494|6
1651532150000|2022-05-02 22:55:50|1511.7|1493.9|1511.7|1493.9|1511.7|1493.9|1511.7|1493.9|1
1651532160000|2022-05-02 22:56:00|1511.62|1493.82|1511.7|1493.9|1511.7|1493.9|1511.62|1493.82|2
1651532170000|2022-05-02 22:56:10|1511.75|1493.95|1511.75|1493.95|1511.75|1493.95|1511.75|1493.95|1
1651532180000|2022-05-02 22:56:20|1511.46|1493.66|1510.59|1492.79|1511.46|1493.66|1510.52|1492.72|17
1651532190000|2022-05-02 22:56:30|1510.6|1492.8|1510.63|1492.83|1510.63|1492.83|1510.57|1492.77|5
1651532200000|2022-05-02 22:56:40|1510.57|1492.77|1510.44|1492.64|1510.57|1492.77|1510.42|1492.62|5
1651532210000|2022-05-02 22:56:50|1510.47|1492.67|1510.5|1492.7|1510.52|1492.72|1510.44|1492.64|7
1651532220000|2022-05-02 22:57:00|1510.51|1492.71|1510.63|1492.83|1510.66|1492.86|1510.51|1492.71|7
1651532230000|2022-05-02 22:57:10|1510.64|1492.84|1510.87|1493.07|1510.91|1493.11|1510.61|1492.81|10
1651532240000|2022-05-02 22:57:20|1510.78|1492.98|1510.55|1492.75|1510.83|1493.03|1510.55|1492.75|11
1651532250000|2022-05-02 22:57:30|1510.65|1492.85|1510.59|1492.79|1510.65|1492.85|1510.58|1492.78|8
1651532260000|2022-05-02 22:57:40|1510.6|1492.8|1511.07|1493.27|1511.07|1493.27|1510.6|1492.8|9
1651532280000|2022-05-02 22:58:00|1511.32|1493.52|1511.11|1493.31|1511.32|1493.52|1511.11|1493.31|6
1651532290000|2022-05-02 22:58:10|1511.12|1493.32|1510.72|1492.92|1511.13|1493.33|1510.72|1492.92|10
1651532300000|2022-05-02 22:58:20|1510.69|1492.89|1510.55|1492.75|1510.69|1492.89|1510.51|1492.71|4
1651532310000|2022-05-02 22:58:30|1510.51|1492.71|1510.51|1492.71|1510.51|1492.71|1510.51|1492.71|1
1651532320000|2022-05-02 22:58:40|1510.42|1492.62|1510.06|1492.26|1510.42|1492.62|1510.06|1492.26|5
1651532330000|2022-05-02 22:58:50|1509.98|1492.18|1509.42|1491.62|1509.98|1492.18|1509.32|1491.52|8
1651532340000|2022-05-02 22:59:00|1509.62|1491.82|1509.32|1491.52|1509.62|1491.82|1509.32|1491.52|2
1651532350000|2022-05-02 22:59:10|1509.05|1491.25|1509.05|1491.25|1509.05|1491.25|1509.05|1491.25|1
1651532360000|2022-05-02 22:59:20|1509.32|1491.52|1509.74|1491.94|1509.74|1491.94|1509.32|1491.52|2
1651532370000|2022-05-02 22:59:30|1509.32|1491.52|1509.32|1491.52|1509.74|1491.94|1509.32|1491.52|3
1651532380000|2022-05-02 22:59:40|1509.45|1491.65|1509.45|1491.65|1509.45|1491.65|1509.45|1491.65|1
1651532390000|2022-05-02 22:59:50|1509.2|1491.4|1509.53|1491.73|1509.53|1491.73|1509.2|1491.4|3
1651532400000|2022-05-02 23:00:00|1509.85|1492.05|1509.82|1492.02|1510.31|1492.51|1509.67|1491.87|14
1651532410000|2022-05-02 23:00:10|1509.71|1491.91|1509.78|1491.98|1509.79|1491.99|1509.71|1491.91|10
1651532420000|2022-05-02 23:00:20|1509.79|1491.99|1509.7|1491.9|1509.83|1492.03|1509.7|1491.9|4
1651532430000|2022-05-02 23:00:30|1509.74|1491.94|1509.7|1491.9|1509.74|1491.94|1509.7|1491.9|2
1651532450000|2022-05-02 23:00:50|1509.71|1491.91|1509.72|1491.92|1509.91|1492.11|1509.7|1491.9|6
1651532460000|2022-05-02 23:01:00|1509.7|1491.9|1509.7|1491.9|1509.7|1491.9|1509.7|1491.9|1
1651532480000|2022-05-02 23:01:20|1509.71|1491.91|1509.71|1491.91|1509.92|1492.12|1509.71|1491.91|3
1651532490000|2022-05-02 23:01:30|1509.92|1492.12|1509.71|1491.91|1509.92|1492.12|1509.71|1491.91|2
1651532500000|2022-05-02 23:01:40|1509.83|1492.03|1509.75|1491.95|1509.83|1492.03|1509.75|1491.95|2
1651532510000|2022-05-02 23:01:50|1509.77|1491.97|1509.77|1491.97|1509.77|1491.97|1509.77|1491.97|1
1651532520000|2022-05-02 23:02:00|1509.87|1492.07|1509.72|1491.92|1509.87|1492.07|1509.7|1491.9|5
1651532560000|2022-05-02 23:02:40|1509.81|1492.01|1509.72|1491.92|1509.81|1492.01|1509.72|1491.92|2
1651532570000|2022-05-02 23:02:50|1509.7|1491.9|1509.72|1491.92|1509.75|1491.95|1509.7|1491.9|4
1651532580000|2022-05-02 23:03:00|1509.75|1491.95|1510.38|1492.58|1510.47|1492.67|1509.75|1491.95|13
1651532590000|2022-05-02 23:03:10|1510.58|1492.78|1510.66|1492.86|1510.71|1492.91|1510.58|1492.78|6
1651532600000|2022-05-02 23:03:20|1510.69|1492.89|1510.67|1492.87|1510.72|1492.92|1510.64|1492.84|9
1651532610000|2022-05-02 23:03:30|1510.62|1492.82|1510.46|1492.66|1510.7|1492.9|1510.46|1492.66|5
1651532620000|2022-05-02 23:03:40|1510.48|1492.68|1510.56|1492.76|1510.56|1492.76|1510.48|1492.68|3
1651532630000|2022-05-02 23:03:50|1510.55|1492.75|1510.57|1492.77|1510.57|1492.77|1510.55|1492.75|2
1651532640000|2022-05-02 23:04:00|1510.4|1492.6|1509.77|1491.97|1510.4|1492.6|1509.77|1491.97|6
1651532650000|2022-05-02 23:04:10|1509.62|1491.82|1509.28|1491.48|1509.62|1491.82|1509.27|1491.47|8
1651532660000|2022-05-02 23:04:20|1509.26|1491.46|1508.75|1490.95|1509.26|1491.46|1508.73|1490.93|3
1651532670000|2022-05-02 23:04:30|1508.85|1491.05|1509.61|1491.81|1509.61|1491.81|1508.85|1491.05|13
1651532680000|2022-05-02 23:04:40|1509.66|1491.86|1509.88|1492.08|1509.88|1492.08|1509.61|1491.81|18
1651532690000|2022-05-02 23:04:50|1509.89|1492.09|1509.9|1492.1|1510|1492.2|1509.88|1492.08|12
1651532700000|2022-05-02 23:05:00|1509.93|1492.13|1510.57|1492.77|1510.59|1492.79|1509.91|1492.11|18
1651532710000|2022-05-02 23:05:10|1510.58|1492.78|1510.77|1492.97|1510.79|1492.99|1510.57|1492.77|16
1651532720000|2022-05-02 23:05:20|1510.79|1492.99|1510.72|1492.92|1511.33|1493.53|1510.71|1492.91|18
1651532730000|2022-05-02 23:05:30|1510.7|1492.9|1510.43|1492.63|1510.72|1492.92|1510.41|1492.61|16
1651532740000|2022-05-02 23:05:40|1510.65|1492.85|1510.4|1492.6|1510.65|1492.85|1510.4|1492.6|2
1651532750000|2022-05-02 23:05:50|1510.38|1492.58|1510.46|1492.66|1510.46|1492.66|1510.38|1492.58|5
1651532760000|2022-05-02 23:06:00|1510.44|1492.64|1510.75|1492.95|1510.75|1492.95|1510.44|1492.64|8
1651532770000|2022-05-02 23:06:10|1510.58|1492.78|1510.58|1492.78|1510.58|1492.78|1510.58|1492.78|1
1651532800000|2022-05-02 23:06:40|1510.69|1492.89|1510.58|1492.78|1510.89|1493.09|1510.58|1492.78|3
1651532810000|2022-05-02 23:06:50|1510.65|1492.85|1511.37|1493.57|1511.38|1493.58|1510.65|1492.85|7
1651532820000|2022-05-02 23:07:00|1511.38|1493.58|1511.61|1493.81|1511.61|1493.81|1511.37|1493.57|14
1651532830000|2022-05-02 23:07:10|1511.65|1493.85|1513.4|1495.6|1513.4|1495.6|1511.65|1493.85|11
1651532840000|2022-05-02 23:07:20|1513.3|1495.5|1512.74|1494.94|1513.3|1495.5|1512.67|1494.87|14
1651532850000|2022-05-02 23:07:30|1512.69|1494.89|1512.56|1494.76|1512.8|1495|1512.56|1494.76|12
1651532860000|2022-05-02 23:07:40|1512.8|1495|1511.8|1494|1512.8|1495|1511.71|1493.91|12
1651532870000|2022-05-02 23:07:50|1512.12|1494.32|1511.83|1494.03|1512.12|1494.32|1511.61|1493.81|11
1651532880000|2022-05-02 23:08:00|1511.84|1494.04|1511.75|1493.95|1511.84|1494.04|1511.74|1493.94|16
1651532890000|2022-05-02 23:08:10|1511.7|1493.9|1511.53|1493.73|1511.7|1493.9|1511.5|1493.7|9
1651532900000|2022-05-02 23:08:20|1511.55|1493.75|1511.6|1493.8|1511.6|1493.8|1511.55|1493.75|2
1651532910000|2022-05-02 23:08:30|1511.53|1493.73|1511.5|1493.7|1511.56|1493.76|1511.5|1493.7|3
1651532920000|2022-05-02 23:08:40|1511.51|1493.71|1511.5|1493.7|1511.64|1493.84|1511.5|1493.7|5
1651532930000|2022-05-02 23:08:50|1511.6|1493.8|1511.75|1493.95|1511.75|1493.95|1510.78|1492.98|23
1651532940000|2022-05-02 23:09:00|1511.76|1493.96|1512.59|1494.79|1512.7|1494.9|1511.76|1493.96|12
1651532950000|2022-05-02 23:09:10|1512.7|1494.9|1512.65|1494.85|1512.7|1494.9|1512.59|1494.79|5
1651532960000|2022-05-02 23:09:20|1512.4|1494.6|1512.39|1494.59|1512.4|1494.6|1511.56|1493.76|24
1651532970000|2022-05-02 23:09:30|1512.19|1494.39|1511.64|1493.84|1512.19|1494.39|1511.53|1493.73|13
1651532980000|2022-05-02 23:09:40|1511.63|1493.83|1511.63|1493.83|1511.63|1493.83|1511.63|1493.83|1
1651532990000|2022-05-02 23:09:50|1511.67|1493.87|1512.4|1494.6|1512.41|1494.61|1511.63|1493.83|22
1651533000000|2022-05-02 23:10:00|1512.43|1494.63|1512.96|1495.16|1512.96|1495.16|1512.43|1494.63|14
1651533010000|2022-05-02 23:10:10|1513.36|1495.56|1513.44|1495.64|1513.44|1495.64|1513.29|1495.49|18
1651533020000|2022-05-02 23:10:20|1513.43|1495.63|1513.54|1495.74|1513.55|1495.75|1513.35|1495.55|18
1651533030000|2022-05-02 23:10:30|1513.58|1495.78|1513.56|1495.76|1513.63|1495.83|1513.47|1495.67|11
1651533040000|2022-05-02 23:10:40|1513.57|1495.77|1514.62|1496.82|1514.62|1496.82|1513.56|1495.76|13
1651533050000|2022-05-02 23:10:50|1514.71|1496.91|1514.71|1496.91|1514.74|1496.94|1514.69|1496.89|5
1651533060000|2022-05-02 23:11:00|1514.58|1496.78|1515.4|1497.6|1515.4|1497.6|1514.58|1496.78|8
1651533070000|2022-05-02 23:11:10|1515.53|1497.73|1515.45|1497.65|1515.53|1497.73|1515.4|1497.6|3
1651533080000|2022-05-02 23:11:20|1515.44|1497.64|1514.75|1496.95|1515.44|1497.64|1514.75|1496.95|6
1651533090000|2022-05-02 23:11:30|1514.48|1496.68|1514.42|1496.62|1514.6|1496.8|1514.25|1496.45|13
1651533100000|2022-05-02 23:11:40|1514.35|1496.55|1513.65|1495.85|1514.35|1496.55|1513.46|1495.66|10
1651533110000|2022-05-02 23:11:50|1513.66|1495.86|1513.4|1495.6|1513.66|1495.86|1513.4|1495.6|7
1651533120000|2022-05-02 23:12:00|1513.34|1495.54|1512.8|1495|1513.47|1495.67|1512.8|1495|9
1651533130000|2022-05-02 23:12:10|1512.56|1494.76|1512.48|1494.68|1512.56|1494.76|1512.48|1494.68|2
1651533140000|2022-05-02 23:12:20|1512.49|1494.69|1512.35|1494.55|1512.49|1494.69|1512.35|1494.55|5
1651533150000|2022-05-02 23:12:30|1512.36|1494.56|1512.41|1494.61|1512.41|1494.61|1512.35|1494.55|7
1651533160000|2022-05-02 23:12:40|1512.4|1494.6|1512.64|1494.84|1512.64|1494.84|1512.4|1494.6|5
1651533170000|2022-05-02 23:12:50|1512.66|1494.86|1512.6|1494.8|1512.83|1495.03|1512.57|1494.77|16
1651533180000|2022-05-02 23:13:00|1512.62|1494.82|1512.95|1495.15|1512.95|1495.15|1512.5|1494.7|12
1651533190000|2022-05-02 23:13:10|1513.35|1495.55|1514.28|1496.48|1514.28|1496.48|1513.33|1495.53|17
1651533200000|2022-05-02 23:13:20|1514.3|1496.5|1515.4|1497.6|1515.4|1497.6|1514.3|1496.5|14
1651533210000|2022-05-02 23:13:30|1515.28|1497.48|1515.05|1497.25|1515.28|1497.48|1514.88|1497.08|6
1651533220000|2022-05-02 23:13:40|1515.26|1497.46|1514.98|1497.18|1515.4|1497.6|1514.98|1497.18|4
1651533230000|2022-05-02 23:13:50|1515.26|1497.46|1516.4|1498.6|1516.4|1498.6|1514.93|1497.13|13
1651533240000|2022-05-02 23:14:00|1516.39|1498.59|1516.43|1498.63|1516.43|1498.63|1516.39|1498.59|2
1651533250000|2022-05-02 23:14:10|1516.35|1498.55|1515.66|1497.86|1516.4|1498.6|1515.34|1497.54|13
1651533260000|2022-05-02 23:14:20|1515.34|1497.54|1515.14|1497.34|1515.4|1497.6|1514.7|1496.9|17
1651533270000|2022-05-02 23:14:30|1515.15|1497.35|1515.21|1497.41|1515.4|1497.6|1515.15|1497.35|16
1651533280000|2022-05-02 23:14:40|1515.3|1497.5|1515.35|1497.55|1515.4|1497.6|1515.04|1497.24|8
1651533290000|2022-05-02 23:14:50|1514.87|1497.07|1514.75|1496.95|1514.87|1497.07|1514.72|1496.92|3
1651533300000|2022-05-02 23:15:00|1514.56|1496.76|1515.51|1497.71|1515.7|1497.9|1514.56|1496.76|13
1651533310000|2022-05-02 23:15:10|1515.7|1497.9|1515.63|1497.83|1515.85|1498.05|1515.53|1497.73|8
1651533320000|2022-05-02 23:15:20|1515.88|1498.08|1515.3|1497.5|1515.9|1498.1|1515.3|1497.5|12
1651533330000|2022-05-02 23:15:30|1515.31|1497.51|1515.7|1497.9|1515.7|1497.9|1515.31|1497.51|9
1651533340000|2022-05-02 23:15:40|1515.67|1497.87|1516.25|1498.45|1516.25|1498.45|1515.67|1497.87|4
1651533360000|2022-05-02 23:16:00|1516.11|1498.31|1515.7|1497.9|1516.3|1498.5|1515.4|1497.6|18
1651533370000|2022-05-02 23:16:10|1515.74|1497.94|1515.9|1498.1|1516.12|1498.32|1515.74|1497.94|8
1651533380000|2022-05-02 23:16:20|1516.12|1498.32|1516.25|1498.45|1516.25|1498.45|1515.86|1498.06|8
1651533390000|2022-05-02 23:16:30|1516.03|1498.23|1516.25|1498.45|1516.25|1498.45|1515.86|1498.06|9
1651533400000|2022-05-02 23:16:40|1516.08|1498.28|1515.4|1497.6|1516.25|1498.45|1515.4|1497.6|10
1651533420000|2022-05-02 23:17:00|1515.46|1497.66|1515.4|1497.6|1515.46|1497.66|1515.4|1497.6|5
1651533430000|2022-05-02 23:17:10|1515.38|1497.58|1514.7|1496.9|1515.38|1497.58|1514.66|1496.86|8
1651533440000|2022-05-02 23:17:20|1514.48|1496.68|1514.7|1496.9|1514.7|1496.9|1514.45|1496.65|4
1651533450000|2022-05-02 23:17:30|1514.6|1496.8|1515.03|1497.23|1515.03|1497.23|1514.6|1496.8|6
1651533460000|2022-05-02 23:17:40|1514.91|1497.11|1514.66|1496.86|1514.94|1497.14|1514.63|1496.83|10
1651533470000|2022-05-02 23:17:50|1514.76|1496.96|1515.53|1497.73|1515.53|1497.73|1514.76|1496.96|10
1651533480000|2022-05-02 23:18:00|1515.76|1497.96|1516.4|1498.6|1516.42|1498.62|1515.74|1497.94|10
1651533510000|2022-05-02 23:18:30|1516.43|1498.63|1516.43|1498.63|1516.45|1498.65|1516.43|1498.63|3
1651533520000|2022-05-02 23:18:40|1516.4|1498.6|1516.39|1498.59|1516.4|1498.6|1516.39|1498.59|2
1651533530000|2022-05-02 23:18:50|1516.4|1498.6|1516|1498.2|1516.7|1498.9|1516|1498.2|8
1651533540000|2022-05-02 23:19:00|1515.9|1498.1|1515.54|1497.74|1515.9|1498.1|1515.52|1497.72|6
1651533550000|2022-05-02 23:19:10|1515.57|1497.77|1516.37|1498.57|1516.65|1498.85|1515.57|1497.77|17
1651533560000|2022-05-02 23:19:20|1516.35|1498.55|1515.72|1497.92|1516.43|1498.63|1515.72|1497.92|9
1651533570000|2022-05-02 23:19:30|1515.7|1497.9|1515.71|1497.91|1515.83|1498.03|1515.7|1497.9|13
1651533580000|2022-05-02 23:19:40|1515.72|1497.92|1515.66|1497.86|1515.8|1498|1515.66|1497.86|7
1651533590000|2022-05-02 23:19:50|1515.58|1497.78|1515.55|1497.75|1515.62|1497.82|1515.55|1497.75|4
1651533600000|2022-05-02 23:20:00|1515.74|1497.94|1515.71|1497.91|1515.74|1497.94|1515.03|1497.23|18
1651533610000|2022-05-02 23:20:10|1515.72|1497.92|1515.73|1497.93|1516.32|1498.52|1515.72|1497.92|18
1651533620000|2022-05-02 23:20:20|1515.69|1497.89|1515.65|1497.85|1515.69|1497.89|1515.46|1497.66|6
1651533630000|2022-05-02 23:20:30|1515.6|1497.8|1516.61|1498.81|1516.69|1498.89|1515.6|1497.8|18
1651533640000|2022-05-02 23:20:40|1516.6|1498.8|1516.49|1498.69|1516.6|1498.8|1516.48|1498.68|11
1651533650000|2022-05-02 23:20:50|1516.51|1498.71|1516.52|1498.72|1516.59|1498.79|1516.5|1498.7|16
1651533660000|2022-05-02 23:21:00|1516.57|1498.77|1516.55|1498.75|1516.57|1498.77|1516.55|1498.75|2
1651533670000|2022-05-02 23:21:10|1516.51|1498.71|1516|1498.2|1516.56|1498.76|1516|1498.2|11
1651533680000|2022-05-02 23:21:20|1515.85|1498.05|1515.55|1497.75|1515.88|1498.08|1515.55|1497.75|9
1651533690000|2022-05-02 23:21:30|1515.51|1497.71|1515.86|1498.06|1515.86|1498.06|1515.51|1497.71|4
1651533700000|2022-05-02 23:21:40|1516.24|1498.44|1516.43|1498.63|1516.44|1498.64|1516.24|1498.44|18
1651533710000|2022-05-02 23:21:50|1516.39|1498.59|1516.63|1498.83|1516.77|1498.97|1516.39|1498.59|10
1651533720000|2022-05-02 23:22:00|1516.57|1498.77|1516.37|1498.57|1516.6|1498.8|1515.94|1498.14|13
1651533730000|2022-05-02 23:22:10|1516.42|1498.62|1515.72|1497.92|1516.42|1498.62|1515.72|1497.92|7
1651533740000|2022-05-02 23:22:20|1515.69|1497.89|1516.39|1498.59|1516.73|1498.93|1515.55|1497.75|18
1651533750000|2022-05-02 23:22:30|1516.38|1498.58|1515.64|1497.84|1516.38|1498.58|1515.64|1497.84|7
1651533760000|2022-05-02 23:22:40|1515.69|1497.89|1515.69|1497.89|1515.8|1498|1515.69|1497.89|3
1651533770000|2022-05-02 23:22:50|1515.7|1497.9|1515.73|1497.93|1515.81|1498.01|1515.7|1497.9|3
1651533780000|2022-05-02 23:23:00|1515.7|1497.9|1516.4|1498.6|1516.4|1498.6|1515.54|1497.74|10
1651533790000|2022-05-02 23:23:10|1516.41|1498.61|1515.74|1497.94|1516.42|1498.62|1515.74|1497.94|11
1651533800000|2022-05-02 23:23:20|1515.81|1498.01|1515.55|1497.75|1515.81|1498.01|1515.55|1497.75|4
1651533810000|2022-05-02 23:23:30|1515.73|1497.93|1515.55|1497.75|1515.73|1497.93|1515.55|1497.75|4
1651533830000|2022-05-02 23:23:50|1515.58|1497.78|1515.55|1497.75|1515.58|1497.78|1515.55|1497.75|4
1651533840000|2022-05-02 23:24:00|1515.57|1497.77|1515.57|1497.77|1515.61|1497.81|1515.57|1497.77|4
1651533850000|2022-05-02 23:24:10|1515.55|1497.75|1515.55|1497.75|1515.6|1497.8|1515.55|1497.75|3
1651533860000|2022-05-02 23:24:20|1515.57|1497.77|1515.05|1497.25|1515.57|1497.77|1515.05|1497.25|6
1651533880000|2022-05-02 23:24:40|1515.23|1497.43|1515.29|1497.49|1515.39|1497.59|1515.23|1497.43|13
1651533890000|2022-05-02 23:24:50|1515.52|1497.72|1515.52|1497.72|1515.52|1497.72|1515.52|1497.72|1
1651533900000|2022-05-02 23:25:00|1515.56|1497.76|1514.95|1497.15|1515.56|1497.76|1514.95|1497.15|14
1651533910000|2022-05-02 23:25:10|1515.06|1497.26|1515.5|1497.7|1515.53|1497.73|1515.06|1497.26|15
1651533920000|2022-05-02 23:25:20|1515.53|1497.73|1515.05|1497.25|1515.53|1497.73|1515.05|1497.25|7
1651533930000|2022-05-02 23:25:30|1514.9|1497.1|1514.9|1497.1|1514.9|1497.1|1514.9|1497.1|1
1651533950000|2022-05-02 23:25:50|1514.8|1497|1514.8|1497|1514.8|1497|1514.8|1497|1
1651533960000|2022-05-02 23:26:00|1514.68|1496.88|1514.3|1496.5|1514.69|1496.89|1514.3|1496.5|8
1651533970000|2022-05-02 23:26:10|1513.99|1496.19|1513.77|1495.97|1513.99|1496.19|1513.75|1495.95|8
1651533980000|2022-05-02 23:26:20|1513.4|1495.6|1513.63|1495.83|1513.66|1495.86|1513.37|1495.57|9
1651533990000|2022-05-02 23:26:30|1513.69|1495.89|1513.69|1495.89|1513.71|1495.91|1513.62|1495.82|16
1651534000000|2022-05-02 23:26:40|1513.76|1495.96|1513.79|1495.99|1513.8|1496|1513.76|1495.96|3
1651534010000|2022-05-02 23:26:50|1513.8|1496|1515.31|1497.51|1515.31|1497.51|1513.8|1496|22
1651534020000|2022-05-02 23:27:00|1515.32|1497.52|1515.56|1497.76|1515.59|1497.79|1515.32|1497.52|8
1651534030000|2022-05-02 23:27:10|1515.49|1497.69|1514.82|1497.02|1515.49|1497.69|1514.77|1496.97|11
1651534040000|2022-05-02 23:27:20|1514.84|1497.04|1514.74|1496.94|1514.84|1497.04|1514.74|1496.94|5
1651534050000|2022-05-02 23:27:30|1514.63|1496.83|1514.74|1496.94|1514.74|1496.94|1514.62|1496.82|4
1651534060000|2022-05-02 23:27:40|1514.73|1496.93|1514.73|1496.93|1514.74|1496.94|1514.73|1496.93|5
1651534070000|2022-05-02 23:27:50|1514.74|1496.94|1514.74|1496.94|1514.74|1496.94|1514.74|1496.94|1
1651534080000|2022-05-02 23:28:00|1514.65|1496.85|1514.59|1496.79|1514.74|1496.94|1514.58|1496.78|9
1651534090000|2022-05-02 23:28:10|1514.72|1496.92|1514.58|1496.78|1514.81|1497.01|1514.57|1496.77|5
1651534100000|2022-05-02 23:28:20|1514.57|1496.77|1514.57|1496.77|1514.65|1496.85|1514.57|1496.77|5
1651534110000|2022-05-02 23:28:30|1514.58|1496.78|1514.71|1496.91|1514.8|1497|1514.57|1496.77|8
1651534120000|2022-05-02 23:28:40|1514.66|1496.86|1514.64|1496.84|1514.66|1496.86|1514.64|1496.84|4
1651534130000|2022-05-02 23:28:50|1514.65|1496.85|1514.65|1496.85|1514.66|1496.86|1514.65|1496.85|3
1651534140000|2022-05-02 23:29:00|1514.61|1496.81|1514.61|1496.81|1514.61|1496.81|1514.45|1496.65|10
1651534150000|2022-05-02 23:29:10|1514.58|1496.78|1514.54|1496.74|1514.58|1496.78|1514.51|1496.71|14
1651534160000|2022-05-02 23:29:20|1514.55|1496.75|1514.54|1496.74|1514.56|1496.76|1514.54|1496.74|4
1651534170000|2022-05-02 23:29:30|1514.55|1496.75|1514.54|1496.74|1514.55|1496.75|1514.54|1496.74|2
1651534180000|2022-05-02 23:29:40|1514.56|1496.76|1514.55|1496.75|1514.57|1496.77|1514.54|1496.74|7
1651534190000|2022-05-02 23:29:50|1514.59|1496.79|1514.51|1496.71|1514.6|1496.8|1514.49|1496.69|11
1651534200000|2022-05-02 23:30:00|1514.56|1496.76|1513.77|1495.97|1514.56|1496.76|1513.77|1495.97|14
1651534220000|2022-05-02 23:30:20|1513.78|1495.98|1513.77|1495.97|1513.78|1495.98|1513.76|1495.96|3
1651534230000|2022-05-02 23:30:30|1513.61|1495.81|1513.62|1495.82|1513.67|1495.87|1513.61|1495.81|4
1651534240000|2022-05-02 23:30:40|1513.63|1495.83|1513.62|1495.82|1513.63|1495.83|1513.61|1495.81|6
1651534250000|2022-05-02 23:30:50|1513.61|1495.81|1513.4|1495.6|1513.66|1495.86|1513.4|1495.6|7
1651534260000|2022-05-02 23:31:00|1513.52|1495.72|1513.55|1495.75|1513.55|1495.75|1513.52|1495.72|3
1651534270000|2022-05-02 23:31:10|1513.54|1495.74|1513.54|1495.74|1513.55|1495.75|1513.52|1495.72|9
1651534280000|2022-05-02 23:31:20|1513.52|1495.72|1513.52|1495.72|1513.55|1495.75|1513.52|1495.72|8
1651534290000|2022-05-02 23:31:30|1513.54|1495.74|1513.58|1495.78|1513.64|1495.84|1513.52|1495.72|16
1651534300000|2022-05-02 23:31:40|1513.7|1495.9|1513.6|1495.8|1513.7|1495.9|1513.59|1495.79|7
1651534310000|2022-05-02 23:31:50|1513.56|1495.76|1514.38|1496.58|1514.38|1496.58|1513.56|1495.76|13
1651534320000|2022-05-02 23:32:00|1514.42|1496.62|1514.47|1496.67|1514.5|1496.7|1514.42|1496.62|11
1651534330000|2022-05-02 23:32:10|1514.49|1496.69|1514.35|1496.55|1514.49|1496.69|1514.35|1496.55|9
1651534340000|2022-05-02 23:32:20|1514.34|1496.54|1514.37|1496.57|1514.37|1496.57|1514.34|1496.54|5
1651534350000|2022-05-02 23:32:30|1514.36|1496.56|1513.6|1495.8|1514.36|1496.56|1513.58|1495.78|10
1651534360000|2022-05-02 23:32:40|1513.58|1495.78|1513.6|1495.8|1513.6|1495.8|1513.57|1495.77|8
1651534370000|2022-05-02 23:32:50|1513.57|1495.77|1513.56|1495.76|1513.6|1495.8|1513.42|1495.62|10
1651534380000|2022-05-02 23:33:00|1513.55|1495.75|1513.2|1495.4|1513.6|1495.8|1513.12|1495.32|11
1651534390000|2022-05-02 23:33:10|1513.05|1495.25|1512.94|1495.14|1513.05|1495.25|1512.82|1495.02|4
1651534400000|2022-05-02 23:33:20|1512.93|1495.13|1512.52|1494.72|1512.93|1495.13|1511.91|1494.11|21
1651534410000|2022-05-02 23:33:30|1512.51|1494.71|1512.5|1494.7|1512.56|1494.76|1512.47|1494.67|9
1651534420000|2022-05-02 23:33:40|1512.47|1494.67|1511.91|1494.11|1512.5|1494.7|1511.89|1494.09|11
1651534430000|2022-05-02 23:33:50|1511.89|1494.09|1511.71|1493.91|1511.89|1494.09|1511.71|1493.91|6
1651534440000|2022-05-02 23:34:00|1511.75|1493.95|1511.62|1493.82|1511.75|1493.95|1511.59|1493.79|5
1651534450000|2022-05-02 23:34:10|1511.63|1493.83|1511.77|1493.97|1511.78|1493.98|1511.63|1493.83|5
1651534460000|2022-05-02 23:34:20|1511.75|1493.95|1511.86|1494.06|1511.86|1494.06|1511.75|1493.95|4
1651534470000|2022-05-02 23:34:30|1511.88|1494.08|1511.75|1493.95|1511.88|1494.08|1511.75|1493.95|5
1651534480000|2022-05-02 23:34:40|1511.76|1493.96|1511.79|1493.99|1511.8|1494|1511.76|1493.96|4
1651534490000|2022-05-02 23:34:50|1511.76|1493.96|1511.68|1493.88|1512.55|1494.75|1511.68|1493.88|18
1651534500000|2022-05-02 23:35:00|1511.69|1493.89|1511.69|1493.89|1511.73|1493.93|1511.68|1493.88|6
1651534510000|2022-05-02 23:35:10|1511.7|1493.9|1511.7|1493.9|1511.7|1493.9|1511.7|1493.9|1
1651534520000|2022-05-02 23:35:20|1511.6|1493.8|1511.53|1493.73|1511.66|1493.86|1511.53|1493.73|4
1651534530000|2022-05-02 23:35:30|1511.45|1493.65|1510.85|1493.05|1511.45|1493.65|1510.66|1492.86|11
1651534540000|2022-05-02 23:35:40|1510.83|1493.03|1510.83|1493.03|1510.85|1493.05|1510.78|1492.98|5
1651534550000|2022-05-02 23:35:50|1510.8|1493|1510.75|1492.95|1510.8|1493|1510.75|1492.95|2
1651534560000|2022-05-02 23:36:00|1510.76|1492.96|1510.4|1492.6|1510.88|1493.08|1510.36|1492.56|15
1651534570000|2022-05-02 23:36:10|1510.13|1492.33|1510.07|1492.27|1510.28|1492.48|1510.07|1492.27|14
1651534580000|2022-05-02 23:36:20|1510.13|1492.33|1509.71|1491.91|1510.4|1492.6|1509.71|1491.91|14
1651534590000|2022-05-02 23:36:30|1509.68|1491.88|1509.7|1491.9|1509.7|1491.9|1509.47|1491.67|6
1651534600000|2022-05-02 23:36:40|1509.69|1491.89|1509.16|1491.36|1509.7|1491.9|1509.16|1491.36|11
1651534610000|2022-05-02 23:36:50|1509.36|1491.56|1508.26|1490.46|1509.36|1491.56|1508.26|1490.46|5
1651534620000|2022-05-02 23:37:00|1508.15|1490.35|1507.94|1490.14|1508.15|1490.35|1507.94|1490.14|4
1651534630000|2022-05-02 23:37:10|1508.01|1490.21|1506.66|1488.86|1508.01|1490.21|1506.66|1488.86|11
1651534640000|2022-05-02 23:37:20|1506.64|1488.84|1506.4|1488.6|1506.64|1488.84|1506.4|1488.6|6
1651534650000|2022-05-02 23:37:30|1505.95|1488.15|1504.5|1486.7|1506.24|1488.44|1503.7|1485.9|30
1651534660000|2022-05-02 23:37:40|1505.17|1487.37|1505.59|1487.79|1505.79|1487.99|1505.17|1487.37|20
1651534670000|2022-05-02 23:37:50|1505.58|1487.78|1506.16|1488.36|1506.16|1488.36|1505.55|1487.75|7
1651534680000|2022-05-02 23:38:00|1506.22|1488.42|1506.47|1488.67|1506.47|1488.67|1506.22|1488.42|18
1651534690000|2022-05-02 23:38:10|1506.48|1488.68|1506.55|1488.75|1506.8|1489|1506.48|1488.68|12
1651534700000|2022-05-02 23:38:20|1506.56|1488.76|1506.56|1488.76|1506.56|1488.76|1506.5|1488.7|6
1651534710000|2022-05-02 23:38:30|1506.61|1488.81|1506.64|1488.84|1506.67|1488.87|1506.55|1488.75|14
1651534720000|2022-05-02 23:38:40|1506.57|1488.77|1505.78|1487.98|1506.59|1488.79|1505.78|1487.98|7
1651534730000|2022-05-02 23:38:50|1505.81|1488.01|1505.66|1487.86|1505.81|1488.01|1505.59|1487.79|18
1651534740000|2022-05-02 23:39:00|1505.61|1487.81|1505.61|1487.81|1505.86|1488.06|1505.53|1487.73|17
1651534750000|2022-05-02 23:39:10|1505.62|1487.82|1505.85|1488.05|1505.85|1488.05|1505.6|1487.8|12
1651534760000|2022-05-02 23:39:20|1505.84|1488.04|1505.69|1487.89|1505.85|1488.05|1505.68|1487.88|7
1651534770000|2022-05-02 23:39:30|1505.73|1487.93|1506.54|1488.74|1506.54|1488.74|1505.73|1487.93|13
1651534780000|2022-05-02 23:39:40|1506.52|1488.72|1506.6|1488.8|1506.6|1488.8|1506.47|1488.67|13
1651534790000|2022-05-02 23:39:50|1506.61|1488.81|1506.99|1489.19|1506.99|1489.19|1506.61|1488.81|12
1651534800000|2022-05-02 23:40:00|1507.11|1489.31|1507.44|1489.64|1507.52|1489.72|1507.11|1489.31|14
1651534810000|2022-05-02 23:40:10|1507.41|1489.61|1507.3|1489.5|1507.42|1489.62|1506.84|1489.04|14
1651534820000|2022-05-02 23:40:20|1507.28|1489.48|1506.77|1488.97|1507.28|1489.48|1506.7|1488.9|9
1651534830000|2022-05-02 23:40:30|1506.7|1488.9|1506.7|1488.9|1506.91|1489.11|1506.7|1488.9|5
1651534840000|2022-05-02 23:40:40|1506.77|1488.97|1507.31|1489.51|1507.31|1489.51|1506.77|1488.97|4
1651534850000|2022-05-02 23:40:50|1507.33|1489.53|1507.42|1489.62|1507.42|1489.62|1507.33|1489.53|7
1651534860000|2022-05-02 23:41:00|1507.6|1489.8|1507.47|1489.67|1507.6|1489.8|1507.43|1489.63|5
1651534870000|2022-05-02 23:41:10|1507.49|1489.69|1507.51|1489.71|1507.51|1489.71|1507.49|1489.69|3
1651534890000|2022-05-02 23:41:30|1507.5|1489.7|1507.52|1489.72|1507.52|1489.72|1507.5|1489.7|2
1651534900000|2022-05-02 23:41:40|1507.5|1489.7|1506.77|1488.97|1507.5|1489.7|1506.76|1488.96|7
1651534910000|2022-05-02 23:41:50|1506.8|1489|1507.38|1489.58|1507.38|1489.58|1506.8|1489|12
1651534920000|2022-05-02 23:42:00|1507.31|1489.51|1507.34|1489.54|1507.34|1489.54|1507.2|1489.4|9
1651534930000|2022-05-02 23:42:10|1506.78|1488.98|1506.68|1488.88|1506.84|1489.04|1506.68|1488.88|9
1651534940000|2022-05-02 23:42:20|1506.69|1488.89|1506.39|1488.59|1506.69|1488.89|1506.34|1488.54|7
1651534950000|2022-05-02 23:42:30|1506.18|1488.38|1506.66|1488.86|1506.73|1488.93|1506.18|1488.38|12
1651534960000|2022-05-02 23:42:40|1506.65|1488.85|1506.65|1488.85|1506.66|1488.86|1506.65|1488.85|3
1651534970000|2022-05-02 23:42:50|1506.66|1488.86|1506.7|1488.9|1506.7|1488.9|1506.1|1488.3|18
1651534980000|2022-05-02 23:43:00|1506.73|1488.93|1506.74|1488.94|1506.79|1488.99|1506.71|1488.91|9
1651534990000|2022-05-02 23:43:10|1506.59|1488.79|1506.34|1488.54|1506.59|1488.79|1506.34|1488.54|8
1651535000000|2022-05-02 23:43:20|1506.14|1488.34|1505.64|1487.84|1506.14|1488.34|1505.63|1487.83|7
1651535010000|2022-05-02 23:43:30|1505.52|1487.72|1505.61|1487.81|1505.65|1487.85|1505.52|1487.72|7
1651535020000|2022-05-02 23:43:40|1505.5|1487.7|1504.84|1487.04|1505.53|1487.73|1504.84|1487.04|14
1651535030000|2022-05-02 23:43:50|1505.1|1487.3|1504.74|1486.94|1505.1|1487.3|1504.74|1486.94|5
1651535040000|2022-05-02 23:44:00|1504.39|1486.59|1505.37|1487.57|1505.44|1487.64|1504.39|1486.59|19
1651535050000|2022-05-02 23:44:10|1505.35|1487.55|1504.79|1486.99|1505.35|1487.55|1504.54|1486.74|11
1651535060000|2022-05-02 23:44:20|1504.65|1486.85|1504.65|1486.85|1504.65|1486.85|1504.65|1486.85|1
1651535070000|2022-05-02 23:44:30|1504.62|1486.82|1504.62|1486.82|1504.62|1486.82|1504.62|1486.82|1
1651535080000|2022-05-02 23:44:40|1504.37|1486.57|1504.75|1486.95|1504.75|1486.95|1504.22|1486.42|16
1651535090000|2022-05-02 23:44:50|1504.8|1487|1505.55|1487.75|1505.55|1487.75|1504.8|1487|7
1651535100000|2022-05-02 23:45:00|1505.54|1487.74|1504.79|1486.99|1505.55|1487.75|1504.75|1486.95|13
1651535110000|2022-05-02 23:45:10|1504.55|1486.75|1503.99|1486.19|1504.7|1486.9|1503.92|1486.12|16
1651535120000|2022-05-02 23:45:20|1504.04|1486.24|1502.9|1485.1|1504.04|1486.24|1502.9|1485.1|12
1651535130000|2022-05-02 23:45:30|1502.85|1485.05|1502.89|1485.09|1503.53|1485.73|1502.74|1484.94|17
1651535140000|2022-05-02 23:45:40|1502.87|1485.07|1503.45|1485.65|1503.47|1485.67|1502.86|1485.06|11
1651535150000|2022-05-02 23:45:50|1503.42|1485.62|1503.53|1485.73|1503.53|1485.73|1503.15|1485.35|16
1651535160000|2022-05-02 23:46:00|1503.61|1485.81|1503.76|1485.96|1503.76|1485.96|1503.61|1485.81|9
1651535170000|2022-05-02 23:46:10|1503.75|1485.95|1504.48|1486.68|1504.48|1486.68|1503.73|1485.93|16
1651535180000|2022-05-02 23:46:20|1504.52|1486.72|1504.74|1486.94|1504.76|1486.96|1504.44|1486.64|13
1651535190000|2022-05-02 23:46:30|1504.67|1486.87|1504.74|1486.94|1504.92|1487.12|1504.67|1486.87|12
1651535200000|2022-05-02 23:46:40|1504.79|1486.99|1504.79|1486.99|1504.88|1487.08|1504.79|1486.99|3
1651535210000|2022-05-02 23:46:50|1504.88|1487.08|1504.65|1486.85|1504.88|1487.08|1504.64|1486.84|10
1651535220000|2022-05-02 23:47:00|1504.7|1486.9|1504.7|1486.9|1504.7|1486.9|1504.7|1486.9|1
1651535230000|2022-05-02 23:47:10|1504.65|1486.85|1504.62|1486.82|1504.65|1486.85|1504.6|1486.8|4
1651535240000|2022-05-02 23:47:20|1504.47|1486.67|1504.11|1486.31|1504.47|1486.67|1504.11|1486.31|5
1651535250000|2022-05-02 23:47:30|1503.75|1485.95|1503.75|1485.95|1503.75|1485.95|1503.75|1485.95|1
1651535260000|2022-05-02 23:47:40|1503.68|1485.88|1503.75|1485.95|1503.75|1485.95|1503.68|1485.88|2
1651535270000|2022-05-02 23:47:50|1503.7|1485.9|1503.59|1485.79|1503.7|1485.9|1502.96|1485.16|21
1651535280000|2022-05-02 23:48:00|1503.64|1485.84|1503.45|1485.65|1503.85|1486.05|1503.45|1485.65|14
1651535290000|2022-05-02 23:48:10|1503.7|1485.9|1503.11|1485.31|1503.7|1485.9|1503.11|1485.31|7
1651535300000|2022-05-02 23:48:20|1503.16|1485.36|1503.35|1485.55|1503.35|1485.55|1503.16|1485.36|3
1651535310000|2022-05-02 23:48:30|1503.37|1485.57|1504.44|1486.64|1504.44|1486.64|1503.37|1485.57|19
1651535320000|2022-05-02 23:48:40|1504.42|1486.62|1504.39|1486.59|1504.42|1486.62|1504.39|1486.59|2
1651535330000|2022-05-02 23:48:50|1504.4|1486.6|1502.96|1485.16|1504.45|1486.65|1502.96|1485.16|17
1651535340000|2022-05-02 23:49:00|1502.86|1485.06|1501.6|1483.8|1502.86|1485.06|1501.38|1483.58|22
1651535350000|2022-05-02 23:49:10|1501.65|1483.85|1502.77|1484.97|1502.77|1484.97|1501.65|1483.85|29
1651535360000|2022-05-02 23:49:20|1502.76|1484.96|1503.49|1485.69|1503.49|1485.69|1502.76|1484.96|13
1651535370000|2022-05-02 23:49:30|1503.45|1485.65|1503.65|1485.85|1503.75|1485.95|1503.45|1485.65|19
1651535380000|2022-05-02 23:49:40|1503.7|1485.9|1503.65|1485.85|1503.7|1485.9|1503.57|1485.77|8
1651535390000|2022-05-02 23:49:50|1503.69|1485.89|1503.65|1485.85|1503.8|1486|1503.65|1485.85|11
1651535400000|2022-05-02 23:50:00|1503.71|1485.91|1504.1|1486.3|1504.1|1486.3|1503.57|1485.77|10
1651535410000|2022-05-02 23:50:10|1503.85|1486.05|1503.6|1485.8|1503.85|1486.05|1503.59|1485.79|5
1651535420000|2022-05-02 23:50:20|1503.61|1485.81|1503.6|1485.8|1503.61|1485.81|1503.6|1485.8|2
1651535430000|2022-05-02 23:50:30|1503.65|1485.85|1503.48|1485.68|1503.65|1485.85|1503.42|1485.62|11
1651535440000|2022-05-02 23:50:40|1503.45|1485.65|1503.4|1485.6|1503.45|1485.65|1503.4|1485.6|2
1651535450000|2022-05-02 23:50:50|1503.31|1485.51|1503.32|1485.52|1503.32|1485.52|1503.31|1485.51|2
1651535460000|2022-05-02 23:51:00|1503.33|1485.53|1503.37|1485.57|1503.37|1485.57|1503.32|1485.52|7
1651535470000|2022-05-02 23:51:10|1503.52|1485.72|1503.43|1485.63|1503.52|1485.72|1503.43|1485.63|4
1651535480000|2022-05-02 23:51:20|1503.46|1485.66|1503.71|1485.91|1503.71|1485.91|1503.46|1485.66|6
1651535490000|2022-05-02 23:51:30|1503.78|1485.98|1503.77|1485.97|1503.78|1485.98|1503.75|1485.95|3
1651535500000|2022-05-02 23:51:40|1503.78|1485.98|1504.36|1486.56|1504.36|1486.56|1503.59|1485.79|13
1651535510000|2022-05-02 23:51:50|1504.37|1486.57|1504.38|1486.58|1504.38|1486.58|1504.37|1486.57|2
1651535520000|2022-05-02 23:52:00|1504.39|1486.59|1504.6|1486.8|1504.6|1486.8|1504.36|1486.56|3
1651535530000|2022-05-02 23:52:10|1504.54|1486.74|1503.8|1486|1504.54|1486.74|1503.8|1486|9
1651535540000|2022-05-02 23:52:20|1503.92|1486.12|1504.4|1486.6|1504.44|1486.64|1503.8|1486|14
1651535550000|2022-05-02 23:52:30|1504.75|1486.95|1506.13|1488.33|1506.23|1488.43|1504.75|1486.95|10
1651535560000|2022-05-02 23:52:40|1506.21|1488.41|1506.05|1488.25|1506.21|1488.41|1505.9|1488.1|5
1651535570000|2022-05-02 23:52:50|1506.3|1488.5|1506.05|1488.25|1506.3|1488.5|1506.05|1488.25|2
1651535580000|2022-05-02 23:53:00|1505.8|1488|1505.49|1487.69|1505.8|1488|1505.44|1487.64|5
1651535590000|2022-05-02 23:53:10|1505.43|1487.63|1505.28|1487.48|1505.43|1487.63|1505.28|1487.48|2
1651535600000|2022-05-02 23:53:20|1505.1|1487.3|1505.16|1487.36|1505.4|1487.6|1504.96|1487.16|8
1651535610000|2022-05-02 23:53:30|1505.15|1487.35|1505.05|1487.25|1505.15|1487.35|1505.05|1487.25|2
1651535620000|2022-05-02 23:53:40|1504.8|1487|1505.3|1487.5|1505.32|1487.52|1504.8|1487|10
1651535630000|2022-05-02 23:53:50|1505.49|1487.69|1505.68|1487.88|1506.27|1488.47|1505.45|1487.65|10
1651535640000|2022-05-02 23:54:00|1505.67|1487.87|1506.63|1488.83|1506.63|1488.83|1505.67|1487.87|13
1651535650000|2022-05-02 23:54:10|1506.65|1488.85|1506.66|1488.86|1506.68|1488.88|1506.57|1488.77|14
1651535660000|2022-05-02 23:54:20|1506.65|1488.85|1506.67|1488.87|1506.68|1488.88|1506.64|1488.84|10
1651535670000|2022-05-02 23:54:30|1506.68|1488.88|1506.14|1488.34|1506.68|1488.88|1506.12|1488.32|11
1651535680000|2022-05-02 23:54:40|1506.15|1488.35|1506.6|1488.8|1506.63|1488.83|1506.15|1488.35|8
1651535690000|2022-05-02 23:54:50|1506.61|1488.81|1506.73|1488.93|1506.76|1488.96|1506.61|1488.81|16
1651535700000|2022-05-02 23:55:00|1506.7|1488.9|1506.6|1488.8|1506.73|1488.93|1506.52|1488.72|15
1651535710000|2022-05-02 23:55:10|1506.62|1488.82|1506.63|1488.83|1506.64|1488.84|1506.62|1488.82|4
1651535720000|2022-05-02 23:55:20|1506.65|1488.85|1506.62|1488.82|1506.65|1488.85|1506.62|1488.82|8
1651535730000|2022-05-02 23:55:30|1506.64|1488.84|1506.73|1488.93|1506.74|1488.94|1506.6|1488.8|15
1651535740000|2022-05-02 23:55:40|1506.72|1488.92|1507.13|1489.33|1507.13|1489.33|1506.72|1488.92|9
1651535750000|2022-05-02 23:55:50|1507.08|1489.28|1506.86|1489.06|1507.08|1489.28|1506.74|1488.94|11
1651535760000|2022-05-02 23:56:00|1506.98|1489.18|1507.5|1489.7|1507.5|1489.7|1506.75|1488.95|8
1651535770000|2022-05-02 23:56:10|1507.45|1489.65|1506.97|1489.17|1507.7|1489.9|1506.91|1489.11|9
1651535780000|2022-05-02 23:56:20|1506.92|1489.12|1506.88|1489.08|1506.92|1489.12|1506.88|1489.08|2
1651535790000|2022-05-02 23:56:30|1506.92|1489.12|1506.51|1488.71|1506.92|1489.12|1506.51|1488.71|5
1651535800000|2022-05-02 23:56:40|1506.57|1488.77|1506.66|1488.86|1506.66|1488.86|1506.51|1488.71|9
1651535810000|2022-05-02 23:56:50|1506.61|1488.81|1506.61|1488.81|1506.61|1488.81|1506.61|1488.81|1
1651535820000|2022-05-02 23:57:00|1506.6|1488.8|1506.61|1488.81|1506.62|1488.82|1506.6|1488.8|5
1651535830000|2022-05-02 23:57:10|1506.6|1488.8|1506.71|1488.91|1506.71|1488.91|1506.6|1488.8|5
1651535840000|2022-05-02 23:57:20|1506.7|1488.9|1506.71|1488.91|1506.76|1488.96|1506.7|1488.9|4
1651535860000|2022-05-02 23:57:40|1506.7|1488.9|1506.77|1488.97|1506.77|1488.97|1506.7|1488.9|5
1651535870000|2022-05-02 23:57:50|1506.82|1489.02|1506.77|1488.97|1506.82|1489.02|1506.77|1488.97|2
1651535880000|2022-05-02 23:58:00|1506.75|1488.95|1506.77|1488.97|1506.77|1488.97|1506.75|1488.95|2
1651535890000|2022-05-02 23:58:10|1506.82|1489.02|1506.82|1489.02|1506.82|1489.02|1506.82|1489.02|1
1651535900000|2022-05-02 23:58:20|1506.79|1488.99|1506.82|1489.02|1506.82|1489.02|1506.79|1488.99|3
1651535910000|2022-05-02 23:58:30|1506.83|1489.03|1506.82|1489.02|1506.83|1489.03|1506.82|1489.02|2
1651535920000|2022-05-02 23:58:40|1506.81|1489.01|1506.79|1488.99|1506.81|1489.01|1506.79|1488.99|2
1651535940000|2022-05-02 23:59:00|1506.77|1488.97|1506.77|1488.97|1506.77|1488.97|1506.77|1488.97|1
1651535950000|2022-05-02 23:59:10|1506.74|1488.94|1505.7|1487.9|1506.74|1488.94|1505.7|1487.9|11
1651535960000|2022-05-02 23:59:20|1505.71|1487.91|1505.88|1488.08|1505.88|1488.08|1505.71|1487.91|4
1651535970000|2022-05-02 23:59:30|1505.86|1488.06|1505.86|1488.06|1505.86|1488.06|1505.85|1488.05|3
1651535980000|2022-05-02 23:59:40|1505.87|1488.07|1504.73|1486.93|1505.87|1488.07|1504.73|1486.93|13
1651535990000|2022-05-02 23:59:50|1504.65|1486.85|1505.3|1487.5|1505.3|1487.5|1504.19|1486.39|8
1651536000000|2022-05-03 00:00:00|1505.4|1487.6|1505.97|1488.17|1505.97|1488.17|1505.39|1487.59|20
1651536010000|2022-05-03 00:00:10|1506.02|1488.22|1506.59|1488.79|1506.59|1488.79|1506.02|1488.22|13
1651536020000|2022-05-03 00:00:20|1506.6|1488.8|1506.58|1488.78|1506.6|1488.8|1506.55|1488.75|8
1651536030000|2022-05-03 00:00:30|1506.55|1488.75|1506.56|1488.76|1506.56|1488.76|1506.48|1488.68|5
1651536040000|2022-05-03 00:00:40|1506.57|1488.77|1506.55|1488.75|1506.59|1488.79|1506.55|1488.75|12
1651536050000|2022-05-03 00:00:50|1506.52|1488.72|1505.52|1487.72|1506.52|1488.72|1505.52|1487.72|9
1651536060000|2022-05-03 00:01:00|1505.35|1487.55|1504.84|1487.04|1505.35|1487.55|1504.67|1486.87|10
1651536070000|2022-05-03 00:01:10|1504.81|1487.01|1506.65|1488.85|1506.65|1488.85|1504.81|1487.01|24
1651536080000|2022-05-03 00:01:20|1507.17|1489.37|1506.7|1488.9|1507.18|1489.38|1506.57|1488.77|20
1651536090000|2022-05-03 00:01:30|1506.68|1488.88|1505.43|1487.63|1506.68|1488.88|1505.4|1487.6|22
1651536100000|2022-05-03 00:01:40|1505.42|1487.62|1505.48|1487.68|1505.49|1487.69|1505.42|1487.62|12
1651536110000|2022-05-03 00:01:50|1505.43|1487.63|1505.43|1487.63|1505.45|1487.65|1505.42|1487.62|8
1651536120000|2022-05-03 00:02:00|1505.42|1487.62|1505.47|1487.67|1505.55|1487.75|1505.37|1487.57|14
1651536130000|2022-05-03 00:02:10|1505.44|1487.64|1504.72|1486.92|1505.46|1487.66|1504.72|1486.92|12
1651536140000|2022-05-03 00:02:20|1504.57|1486.77|1503.59|1485.79|1504.57|1486.77|1503.57|1485.77|20
1651536150000|2022-05-03 00:02:30|1503.5|1485.7|1503.46|1485.66|1503.5|1485.7|1503.45|1485.65|9
1651536160000|2022-05-03 00:02:40|1503.37|1485.57|1504.48|1486.68|1504.48|1486.68|1503.37|1485.57|25
1651536170000|2022-05-03 00:02:50|1504.46|1486.66|1504.66|1486.86|1504.7|1486.9|1504.44|1486.64|19
1651536180000|2022-05-03 00:03:00|1504.52|1486.72|1504.57|1486.77|1504.7|1486.9|1504.52|1486.72|17
1651536190000|2022-05-03 00:03:10|1504.58|1486.78|1504.55|1486.75|1504.7|1486.9|1504.42|1486.62|15
1651536200000|2022-05-03 00:03:20|1504.54|1486.74|1504.66|1486.86|1504.66|1486.86|1504.54|1486.74|19
1651536210000|2022-05-03 00:03:30|1504.72|1486.92|1505.07|1487.27|1505.07|1487.27|1504.72|1486.92|9
1651536220000|2022-05-03 00:03:40|1504.93|1487.13|1504.92|1487.12|1504.93|1487.13|1504.88|1487.08|8
1651536230000|2022-05-03 00:03:50|1504.93|1487.13|1504.94|1487.14|1504.94|1487.14|1504.91|1487.11|6
1651536240000|2022-05-03 00:04:00|1504.92|1487.12|1504.91|1487.11|1504.95|1487.15|1504.85|1487.05|11
1651536250000|2022-05-03 00:04:10|1504.97|1487.17|1505.46|1487.66|1505.72|1487.92|1504.97|1487.17|11
1651536260000|2022-05-03 00:04:20|1504.97|1487.17|1504.9|1487.1|1504.99|1487.19|1504.9|1487.1|8
1651536270000|2022-05-03 00:04:30|1504.91|1487.11|1504.35|1486.55|1505.18|1487.38|1504.21|1486.41|19
1651536280000|2022-05-03 00:04:40|1504.34|1486.54|1504.33|1486.53|1504.34|1486.54|1504.26|1486.46|7
1651536290000|2022-05-03 00:04:50|1504.31|1486.51|1503.49|1485.69|1504.31|1486.51|1503.48|1485.68|12
1651536300000|2022-05-03 00:05:00|1503.54|1485.74|1503.55|1485.75|1503.58|1485.78|1503.45|1485.65|17
1651536310000|2022-05-03 00:05:10|1503.58|1485.78|1504.65|1486.85|1504.65|1486.85|1503.55|1485.75|16
1651536320000|2022-05-03 00:05:20|1504.59|1486.79|1504.91|1487.11|1505.13|1487.33|1504.41|1486.61|12
1651536330000|2022-05-03 00:05:30|1504.92|1487.12|1503.68|1485.88|1504.92|1487.12|1503.68|1485.88|16
1651536340000|2022-05-03 00:05:40|1503.69|1485.89|1503.73|1485.93|1503.73|1485.93|1503.59|1485.79|13
1651536350000|2022-05-03 00:05:50|1503.69|1485.89|1503.69|1485.89|1503.69|1485.89|1503.69|1485.89|1
1651536360000|2022-05-03 00:06:00|1503.7|1485.9|1503.78|1485.98|1503.79|1485.99|1503.7|1485.9|7
1651536370000|2022-05-03 00:06:10|1503.88|1486.08|1503.96|1486.16|1503.96|1486.16|1503.77|1485.97|6
1651536380000|2022-05-03 00:06:20|1503.88|1486.08|1503.6|1485.8|1503.88|1486.08|1503.6|1485.8|3
1651536390000|2022-05-03 00:06:30|1503.57|1485.77|1503.77|1485.97|1503.84|1486.04|1503.54|1485.74|15
1651536400000|2022-05-03 00:06:40|1503.75|1485.95|1504.69|1486.89|1504.74|1486.94|1503.75|1485.95|14
1651536410000|2022-05-03 00:06:50|1504.7|1486.9|1504.54|1486.74|1504.7|1486.9|1504.54|1486.74|18
1651536420000|2022-05-03 00:07:00|1504.57|1486.77|1504.64|1486.84|1504.65|1486.85|1504.57|1486.77|11
1651536430000|2022-05-03 00:07:10|1504.66|1486.86|1504.68|1486.88|1505.31|1487.51|1504.59|1486.79|25
1651536440000|2022-05-03 00:07:20|1504.59|1486.79|1506.25|1488.45|1506.25|1488.45|1504.56|1486.76|22
1651536450000|2022-05-03 00:07:30|1506.35|1488.55|1506.39|1488.59|1506.47|1488.67|1506.35|1488.55|10
1651536460000|2022-05-03 00:07:40|1506.4|1488.6|1506.42|1488.62|1506.42|1488.62|1506.4|1488.6|2
1651536470000|2022-05-03 00:07:50|1506.44|1488.64|1506.3|1488.5|1506.45|1488.65|1506.05|1488.25|9
1651536480000|2022-05-03 00:08:00|1506.05|1488.25|1505.41|1487.61|1506.39|1488.59|1505.4|1487.6|13
1651536490000|2022-05-03 00:08:10|1505.42|1487.62|1505.44|1487.64|1505.44|1487.64|1504.5|1486.7|11
1651536500000|2022-05-03 00:08:20|1505.45|1487.65|1505.4|1487.6|1505.46|1487.66|1505.31|1487.51|6
1651536510000|2022-05-03 00:08:30|1505.44|1487.64|1505.7|1487.9|1505.92|1488.12|1505.36|1487.56|7
1651536520000|2022-05-03 00:08:40|1505.75|1487.95|1505.9|1488.1|1505.9|1488.1|1505.6|1487.8|12
1651536530000|2022-05-03 00:08:50|1506.4|1488.6|1506.44|1488.64|1506.45|1488.65|1506.38|1488.58|8
1651536540000|2022-05-03 00:09:00|1506.67|1488.87|1507.35|1489.55|1507.35|1489.55|1506.67|1488.87|6
1651536550000|2022-05-03 00:09:10|1506.85|1489.05|1506.4|1488.6|1506.85|1489.05|1506.4|1488.6|5
1651536560000|2022-05-03 00:09:20|1506.3|1488.5|1506.44|1488.64|1506.44|1488.64|1506.3|1488.5|4
1651536570000|2022-05-03 00:09:30|1506.46|1488.66|1506.47|1488.67|1506.5|1488.7|1506.44|1488.64|5
1651536580000|2022-05-03 00:09:40|1506.55|1488.75|1506.65|1488.85|1506.65|1488.85|1506.55|1488.75|3
1651536590000|2022-05-03 00:09:50|1506.57|1488.77|1506.9|1489.1|1506.9|1489.1|1506.57|1488.77|4
1651536600000|2022-05-03 00:10:00|1507.11|1489.31|1507.45|1489.65|1507.5|1489.7|1507.11|1489.31|9
1651536610000|2022-05-03 00:10:10|1507.43|1489.63|1507.45|1489.65|1507.45|1489.65|1507.36|1489.56|5
1651536620000|2022-05-03 00:10:20|1507.4|1489.6|1507.4|1489.6|1507.47|1489.67|1507.4|1489.6|5
1651536630000|2022-05-03 00:10:30|1507.45|1489.65|1507.45|1489.65|1507.45|1489.65|1507.45|1489.65|1
1651536640000|2022-05-03 00:10:40|1507.46|1489.66|1506.68|1488.88|1507.48|1489.68|1506.68|1488.88|6
1651536650000|2022-05-03 00:10:50|1506.67|1488.87|1507.43|1489.63|1507.43|1489.63|1506.67|1488.87|10
1651536660000|2022-05-03 00:11:00|1507.5|1489.7|1507.5|1489.7|1507.54|1489.74|1507.49|1489.69|7
1651536680000|2022-05-03 00:11:20|1507.55|1489.75|1507.41|1489.61|1507.55|1489.75|1507.41|1489.61|3
1651536690000|2022-05-03 00:11:30|1507.46|1489.66|1507.52|1489.72|1507.55|1489.75|1507.46|1489.66|7
1651536700000|2022-05-03 00:11:40|1507.55|1489.75|1508|1490.2|1508|1490.2|1507.48|1489.68|8
1651536710000|2022-05-03 00:11:50|1508.08|1490.28|1508.82|1491.02|1508.82|1491.02|1508.08|1490.28|17
1651536720000|2022-05-03 00:12:00|1508.84|1491.04|1508.66|1490.86|1508.84|1491.04|1508.57|1490.77|12
1651536730000|2022-05-03 00:12:10|1508.65|1490.85|1508.62|1490.82|1508.65|1490.85|1508.62|1490.82|2
1651536740000|2022-05-03 00:12:20|1508.65|1490.85|1510.24|1492.44|1510.25|1492.45|1508.65|1490.85|16
1651536750000|2022-05-03 00:12:30|1510.49|1492.69|1510.55|1492.75|1510.55|1492.75|1510.49|1492.69|2
1651536760000|2022-05-03 00:12:40|1510.52|1492.72|1509.63|1491.83|1510.52|1492.72|1509.63|1491.83|5
1651536770000|2022-05-03 00:12:50|1509.64|1491.84|1509.6|1491.8|1509.66|1491.86|1509.58|1491.78|12
1651536780000|2022-05-03 00:13:00|1509.63|1491.83|1509.39|1491.59|1509.75|1491.95|1508.94|1491.14|13
1651536790000|2022-05-03 00:13:10|1509.4|1491.6|1509.5|1491.7|1509.5|1491.7|1509.4|1491.6|2
1651536800000|2022-05-03 00:13:20|1509.49|1491.69|1509.53|1491.73|1509.53|1491.73|1509.49|1491.69|3
1651536810000|2022-05-03 00:13:30|1509.54|1491.74|1509.6|1491.8|1509.83|1492.03|1509.47|1491.67|10
1651536820000|2022-05-03 00:13:40|1509.65|1491.85|1509.4|1491.6|1509.65|1491.85|1509.4|1491.6|3
1651536830000|2022-05-03 00:13:50|1509.39|1491.59|1509.38|1491.58|1509.39|1491.59|1509.38|1491.58|6
1651536840000|2022-05-03 00:14:00|1509.45|1491.65|1509.47|1491.67|1509.56|1491.76|1509.45|1491.65|7
1651536850000|2022-05-03 00:14:10|1509.49|1491.69|1509.49|1491.69|1509.55|1491.75|1509.49|1491.69|4
1651536860000|2022-05-03 00:14:20|1509.4|1491.6|1509.4|1491.6|1509.4|1491.6|1509.4|1491.6|1
1651536870000|2022-05-03 00:14:30|1509.32|1491.52|1509.06|1491.26|1509.32|1491.52|1508.67|1490.87|6
1651536880000|2022-05-03 00:14:40|1509.14|1491.34|1508.7|1490.9|1509.14|1491.34|1508.67|1490.87|8
1651536900000|2022-05-03 00:15:00|1508.72|1490.92|1508.69|1490.89|1508.72|1490.92|1508.46|1490.66|13
1651536910000|2022-05-03 00:15:10|1508.68|1490.88|1508.66|1490.86|1508.68|1490.88|1508.63|1490.83|4
1651536920000|2022-05-03 00:15:20|1508.49|1490.69|1508.69|1490.89|1508.7|1490.9|1508.49|1490.69|11
1651536930000|2022-05-03 00:15:30|1508.68|1490.88|1508.42|1490.62|1508.7|1490.9|1508.4|1490.6|6
1651536940000|2022-05-03 00:15:40|1508.21|1490.41|1508.21|1490.41|1508.21|1490.41|1507.87|1490.07|6
1651536950000|2022-05-03 00:15:50|1507.81|1490.01|1507.68|1489.88|1507.81|1490.01|1507.54|1489.74|11
1651536960000|2022-05-03 00:16:00|1507.65|1489.85|1507.65|1489.85|1507.68|1489.88|1507.65|1489.85|3
1651536970000|2022-05-03 00:16:10|1507.67|1489.87|1507.65|1489.85|1507.75|1489.95|1507.63|1489.83|11
1651536980000|2022-05-03 00:16:20|1507.66|1489.86|1507.65|1489.85|1507.66|1489.86|1507.33|1489.53|15
1651536990000|2022-05-03 00:16:30|1507.5|1489.7|1506.86|1489.06|1507.55|1489.75|1506.86|1489.06|7
1651537000000|2022-05-03 00:16:40|1506.6|1488.8|1506.7|1488.9|1506.88|1489.08|1506.6|1488.8|5
1651537010000|2022-05-03 00:16:50|1506.68|1488.88|1506.7|1488.9|1506.7|1488.9|1506.65|1488.85|4
1651537020000|2022-05-03 00:17:00|1506.65|1488.85|1504.26|1486.46|1506.65|1488.85|1504.26|1486.46|26
1651537030000|2022-05-03 00:17:10|1504.03|1486.23|1504.47|1486.67|1504.47|1486.67|1503.78|1485.98|27
1651537040000|2022-05-03 00:17:20|1504.48|1486.68|1504.69|1486.89|1504.72|1486.92|1504.48|1486.68|20
1651537050000|2022-05-03 00:17:30|1504.62|1486.82|1504.53|1486.73|1504.73|1486.93|1504.51|1486.71|15
1651537060000|2022-05-03 00:17:40|1504.58|1486.78|1504.81|1487.01|1504.82|1487.02|1504.52|1486.72|16
1651537070000|2022-05-03 00:17:50|1504.85|1487.05|1504.84|1487.04|1504.85|1487.05|1504.84|1487.04|2
1651537080000|2022-05-03 00:18:00|1504.85|1487.05|1504.99|1487.19|1505.13|1487.33|1504.85|1487.05|5
1651537100000|2022-05-03 00:18:20|1505.04|1487.24|1503.75|1485.95|1505.04|1487.24|1503.75|1485.95|13
1651537110000|2022-05-03 00:18:30|1503.76|1485.96|1502.98|1485.18|1503.76|1485.96|1502.79|1484.99|14
1651537120000|2022-05-03 00:18:40|1502.92|1485.12|1502.84|1485.04|1503.12|1485.32|1502.81|1485.01|4
1651537130000|2022-05-03 00:18:50|1503.03|1485.23|1503.14|1485.34|1503.14|1485.34|1502.99|1485.19|6
1651537140000|2022-05-03 00:19:00|1503.06|1485.26|1502.99|1485.19|1503.06|1485.26|1502.9|1485.1|4
1651537150000|2022-05-03 00:19:10|1502.78|1484.98|1502.15|1484.35|1502.93|1485.13|1501.83|1484.03|24
1651537160000|2022-05-03 00:19:20|1501.98|1484.18|1501.73|1483.93|1502.01|1484.21|1501.67|1483.87|16
1651537170000|2022-05-03 00:19:30|1501.7|1483.9|1501.15|1483.35|1501.74|1483.94|1501.15|1483.35|7
1651537180000|2022-05-03 00:19:40|1500.95|1483.15|1501.14|1483.34|1501.24|1483.44|1500.95|1483.15|4
1651537190000|2022-05-03 00:19:50|1501.1|1483.3|1500.77|1482.97|1501.1|1483.3|1500.77|1482.97|4
1651537200000|2022-05-03 00:20:00|1500.82|1483.02|1500.86|1483.06|1500.97|1483.17|1500.77|1482.97|6
1651537210000|2022-05-03 00:20:10|1500.81|1483.01|1500.85|1483.05|1500.98|1483.18|1500.72|1482.92|8
1651537220000|2022-05-03 00:20:20|1500.84|1483.04|1501.22|1483.42|1501.22|1483.42|1500.84|1483.04|4
1651537230000|2022-05-03 00:20:30|1501.24|1483.44|1501.24|1483.44|1501.24|1483.44|1501.21|1483.41|3
1651537240000|2022-05-03 00:20:40|1501.21|1483.41|1500.16|1482.36|1501.25|1483.45|1500.16|1482.36|15
1651537250000|2022-05-03 00:20:50|1500.03|1482.23|1499.77|1481.97|1500.03|1482.23|1499.75|1481.95|5
1651537260000|2022-05-03 00:21:00|1499.65|1481.85|1499.74|1481.94|1499.74|1481.94|1499.65|1481.85|3
1651537270000|2022-05-03 00:21:10|1499.75|1481.95|1498.19|1480.39|1499.75|1481.95|1498.02|1480.22|24
1651537280000|2022-05-03 00:21:20|1498.12|1480.32|1498.36|1480.56|1498.41|1480.61|1498.12|1480.32|10
1651537290000|2022-05-03 00:21:30|1498.41|1480.61|1498.85|1481.05|1498.85|1481.05|1498.39|1480.59|18
1651537300000|2022-05-03 00:21:40|1498.89|1481.09|1498.66|1480.86|1498.94|1481.14|1498.61|1480.81|21
1651537310000|2022-05-03 00:21:50|1498.71|1480.91|1498.75|1480.95|1498.76|1480.96|1498.71|1480.91|3
1651537320000|2022-05-03 00:22:00|1498.82|1481.02|1498.82|1481.02|1498.82|1481.02|1498.72|1480.92|6
1651537330000|2022-05-03 00:22:10|1498.81|1481.01|1498.63|1480.83|1498.84|1481.04|1498.6|1480.8|7
1651537340000|2022-05-03 00:22:20|1498.83|1481.03|1498.93|1481.13|1498.93|1481.13|1498.82|1481.02|7
1651537350000|2022-05-03 00:22:30|1498.92|1481.12|1499.39|1481.59|1499.43|1481.63|1498.92|1481.12|7
1651537360000|2022-05-03 00:22:40|1499.4|1481.6|1499.37|1481.57|1499.4|1481.6|1499.35|1481.55|12
1651537370000|2022-05-03 00:22:50|1499.36|1481.56|1498.75|1480.95|1499.36|1481.56|1498.75|1480.95|12
1651537380000|2022-05-03 00:23:00|1498.78|1480.98|1498.86|1481.06|1498.86|1481.06|1498.65|1480.85|11
1651537390000|2022-05-03 00:23:10|1498.99|1481.19|1499.38|1481.58|1499.59|1481.79|1498.98|1481.18|19
1651537400000|2022-05-03 00:23:20|1499.78|1481.98|1499.9|1482.1|1499.9|1482.1|1499.6|1481.8|10
1651537410000|2022-05-03 00:23:30|1499.88|1482.08|1499.7|1481.9|1500.05|1482.25|1499.7|1481.9|9
1651537420000|2022-05-03 00:23:40|1499.75|1481.95|1499.7|1481.9|1499.9|1482.1|1499.7|1481.9|7
1651537430000|2022-05-03 00:23:50|1499.8|1482|1499.68|1481.88|1499.8|1482|1499.67|1481.87|5
1651537440000|2022-05-03 00:24:00|1499.7|1481.9|1499.67|1481.87|1499.7|1481.9|1499.67|1481.87|2
1651537450000|2022-05-03 00:24:10|1499.66|1481.86|1498.93|1481.13|1499.66|1481.86|1498.93|1481.13|16
1651537460000|2022-05-03 00:24:20|1498.91|1481.11|1499.68|1481.88|1499.68|1481.88|1498.91|1481.11|14
1651537470000|2022-05-03 00:24:30|1499.78|1481.98|1499.5|1481.7|1500.03|1482.23|1499.5|1481.7|9
1651537480000|2022-05-03 00:24:40|1499.59|1481.79|1499.98|1482.18|1500.02|1482.22|1499.59|1481.79|19
1651537490000|2022-05-03 00:24:50|1500|1482.2|1499.76|1481.96|1500.04|1482.24|1499.76|1481.96|9
1651537500000|2022-05-03 00:25:00|1499.71|1481.91|1499.74|1481.94|1499.81|1482.01|1499.56|1481.76|19
1651537510000|2022-05-03 00:25:10|1499.73|1481.93|1499.65|1481.85|1499.73|1481.93|1499.65|1481.85|6
1651537520000|2022-05-03 00:25:20|1499.66|1481.86|1499.69|1481.89|1499.69|1481.89|1499.66|1481.86|2
1651537530000|2022-05-03 00:25:30|1499.68|1481.88|1499.7|1481.9|1499.75|1481.95|1499.68|1481.88|6
1651537550000|2022-05-03 00:25:50|1500|1482.2|1500.53|1482.73|1501.23|1483.43|1500|1482.2|19
1651537560000|2022-05-03 00:26:00|1500.5|1482.7|1500.15|1482.35|1500.5|1482.7|1500.11|1482.31|11
1651537570000|2022-05-03 00:26:10|1500.13|1482.33|1500|1482.2|1500.13|1482.33|1499.58|1481.78|11
1651537580000|2022-05-03 00:26:20|1500.01|1482.21|1499.53|1481.73|1500.01|1482.21|1499.4|1481.6|14
1651537590000|2022-05-03 00:26:30|1499.42|1481.62|1499.91|1482.11|1499.92|1482.12|1499.38|1481.58|21
1651537600000|2022-05-03 00:26:40|1499.92|1482.12|1500.68|1482.88|1500.78|1482.98|1499.77|1481.97|18
1651537610000|2022-05-03 00:26:50|1500.73|1482.93|1500.74|1482.94|1500.78|1482.98|1500.73|1482.93|6
1651537620000|2022-05-03 00:27:00|1500.76|1482.96|1501.56|1483.76|1501.6|1483.8|1500.76|1482.96|11
1651537630000|2022-05-03 00:27:10|1501.66|1483.86|1501.24|1483.44|1501.66|1483.86|1501.24|1483.44|14
1651537640000|2022-05-03 00:27:20|1500.83|1483.03|1499.87|1482.07|1501.02|1483.22|1499.87|1482.07|10
1651537650000|2022-05-03 00:27:30|1499.94|1482.14|1499.77|1481.97|1500.16|1482.36|1499.68|1481.88|18
1651537660000|2022-05-03 00:27:40|1499.82|1482.02|1499.87|1482.07|1500.11|1482.31|1499.77|1481.97|13
1651537670000|2022-05-03 00:27:50|1499.82|1482.02|1499.87|1482.07|1499.87|1482.07|1499.82|1482.02|2
1651537680000|2022-05-03 00:28:00|1499.72|1481.92|1499.77|1481.97|1499.77|1481.97|1499.72|1481.92|4
1651537690000|2022-05-03 00:28:10|1499.63|1481.83|1499.8|1482|1499.8|1482|1499.6|1481.8|7
1651537700000|2022-05-03 00:28:20|1499.85|1482.05|1500.62|1482.82|1500.63|1482.83|1499.85|1482.05|13
1651537710000|2022-05-03 00:28:30|1500.64|1482.84|1501.55|1483.75|1501.55|1483.75|1500.63|1482.83|12
1651537720000|2022-05-03 00:28:40|1501.56|1483.76|1501.56|1483.76|1501.56|1483.76|1501.56|1483.76|1
1651537740000|2022-05-03 00:29:00|1501.67|1483.87|1501.58|1483.78|1501.67|1483.87|1501.58|1483.78|3
1651537750000|2022-05-03 00:29:10|1501.54|1483.74|1501.52|1483.72|1501.54|1483.74|1500.77|1482.97|18
1651537760000|2022-05-03 00:29:20|1501.5|1483.7|1501.5|1483.7|1501.51|1483.71|1501.4|1483.6|10
1651537770000|2022-05-03 00:29:30|1501.45|1483.65|1501.49|1483.69|1501.51|1483.71|1501.45|1483.65|4
1651537780000|2022-05-03 00:29:40|1501.19|1483.39|1500.7|1482.9|1501.19|1483.39|1500.68|1482.88|18
1651537790000|2022-05-03 00:29:50|1500.68|1482.88|1500.66|1482.86|1500.75|1482.95|1500.66|1482.86|8
1651537800000|2022-05-03 00:30:00|1500.69|1482.89|1501.29|1483.49|1501.29|1483.49|1500.64|1482.84|11
1651537810000|2022-05-03 00:30:10|1501.47|1483.67|1500.59|1482.79|1501.55|1483.75|1500.59|1482.79|14
1651537820000|2022-05-03 00:30:20|1500.61|1482.81|1500.59|1482.79|1500.61|1482.81|1500.59|1482.79|4
1651537830000|2022-05-03 00:30:30|1500.57|1482.77|1499.97|1482.17|1500.57|1482.77|1499.97|1482.17|5
1651537840000|2022-05-03 00:30:40|1500.07|1482.27|1499.81|1482.01|1500.07|1482.27|1499.69|1481.89|6
1651537850000|2022-05-03 00:30:50|1499.71|1481.91|1499.65|1481.85|1499.71|1481.91|1499.65|1481.85|4
1651537860000|2022-05-03 00:31:00|1499.69|1481.89|1499.74|1481.94|1499.74|1481.94|1499.69|1481.89|4
1651537870000|2022-05-03 00:31:10|1499.69|1481.89|1499.79|1481.99|1499.84|1482.04|1499.69|1481.89|8
1651537880000|2022-05-03 00:31:20|1499.65|1481.85|1499.74|1481.94|1499.75|1481.95|1499.62|1481.82|6
1651537890000|2022-05-03 00:31:30|1499.85|1482.05|1500.7|1482.9|1500.7|1482.9|1499.85|1482.05|11
1651537900000|2022-05-03 00:31:40|1500.67|1482.87|1500.68|1482.88|1500.68|1482.88|1500.67|1482.87|2
1651537910000|2022-05-03 00:31:50|1500.7|1482.9|1500.7|1482.9|1500.7|1482.9|1500.7|1482.9|1
1651537920000|2022-05-03 00:32:00|1500.72|1482.92|1500.72|1482.92|1500.77|1482.97|1500.7|1482.9|4
1651537930000|2022-05-03 00:32:10|1500.9|1483.1|1501.65|1483.85|1501.65|1483.85|1500.9|1483.1|8
1651537950000|2022-05-03 00:32:30|1501.5|1483.7|1500.7|1482.9|1501.55|1483.75|1500.63|1482.83|10
1651537960000|2022-05-03 00:32:40|1500.67|1482.87|1500.47|1482.67|1500.68|1482.88|1500.44|1482.64|9
1651537970000|2022-05-03 00:32:50|1500.46|1482.66|1500.65|1482.85|1500.65|1482.85|1500.45|1482.65|10
1651537980000|2022-05-03 00:33:00|1500.7|1482.9|1500.77|1482.97|1500.82|1483.02|1500.7|1482.9|6
1651537990000|2022-05-03 00:33:10|1500.75|1482.95|1501.55|1483.75|1501.55|1483.75|1500.75|1482.95|7
1651538000000|2022-05-03 00:33:20|1501.6|1483.8|1501.6|1483.8|1501.6|1483.8|1501.6|1483.8|1
1651538010000|2022-05-03 00:33:30|1501.55|1483.75|1501.4|1483.6|1501.55|1483.75|1501.05|1483.25|13
1651538030000|2022-05-03 00:33:50|1501.55|1483.75|1501.6|1483.8|1501.6|1483.8|1501.55|1483.75|2
1651538040000|2022-05-03 00:34:00|1501.46|1483.66|1501.6|1483.8|1501.67|1483.87|1501.46|1483.66|5
1651538050000|2022-05-03 00:34:10|1501.68|1483.88|1501.63|1483.83|1501.68|1483.88|1501.53|1483.73|9
1651538060000|2022-05-03 00:34:20|1501.54|1483.74|1501.56|1483.76|1501.65|1483.85|1501.54|1483.74|10
1651538070000|2022-05-03 00:34:30|1501.54|1483.74|1501.6|1483.8|1501.63|1483.83|1501.54|1483.74|5
1651538080000|2022-05-03 00:34:40|1501.56|1483.76|1501.52|1483.72|1501.61|1483.81|1501.5|1483.7|9
1651538090000|2022-05-03 00:34:50|1501.54|1483.74|1501.52|1483.72|1501.56|1483.76|1501.5|1483.7|9
1651538100000|2022-05-03 00:35:00|1501.5|1483.7|1501.73|1483.93|1501.73|1483.93|1501.5|1483.7|8
1651538110000|2022-05-03 00:35:10|1501.77|1483.97|1502.52|1484.72|1502.52|1484.72|1501.67|1483.87|19
1651538120000|2022-05-03 00:35:20|1502.41|1484.61|1502.55|1484.75|1502.65|1484.85|1502.41|1484.61|10
1651538130000|2022-05-03 00:35:30|1502.65|1484.85|1502.45|1484.65|1502.65|1484.85|1502.45|1484.65|5
1651538140000|2022-05-03 00:35:40|1502.4|1484.6|1502.56|1484.76|1502.56|1484.76|1502.39|1484.59|6
1651538150000|2022-05-03 00:35:50|1502.4|1484.6|1502.4|1484.6|1502.4|1484.6|1502.4|1484.6|1
1651538160000|2022-05-03 00:36:00|1502.41|1484.61|1501.96|1484.16|1502.41|1484.61|1501.76|1483.96|21
1651538170000|2022-05-03 00:36:10|1501.91|1484.11|1501.86|1484.06|1502.09|1484.29|1501.8|1484|16
1651538180000|2022-05-03 00:36:20|1501.82|1484.02|1501.98|1484.18|1501.98|1484.18|1501.82|1484.02|7
1651538190000|2022-05-03 00:36:30|1501.89|1484.09|1501.85|1484.05|1502.04|1484.24|1501.85|1484.05|12
1651538200000|2022-05-03 00:36:40|1501.86|1484.06|1501.79|1483.99|1502|1484.2|1501.67|1483.87|19
1651538210000|2022-05-03 00:36:50|1501.83|1484.03|1502.4|1484.6|1502.4|1484.6|1501.81|1484.01|8
1651538220000|2022-05-03 00:37:00|1502.55|1484.75|1502.65|1484.85|1502.85|1485.05|1502.48|1484.68|13
1651538230000|2022-05-03 00:37:10|1502.67|1484.87|1502.63|1484.83|1502.67|1484.87|1502.59|1484.79|9
1651538240000|2022-05-03 00:37:20|1502.62|1484.82|1502.61|1484.81|1502.62|1484.82|1502.61|1484.81|2
1651538250000|2022-05-03 00:37:30|1502.62|1484.82|1502.62|1484.82|1502.62|1484.82|1502.61|1484.81|3
1651538260000|2022-05-03 00:37:40|1502.61|1484.81|1502.58|1484.78|1502.63|1484.83|1502.58|1484.78|8
1651538270000|2022-05-03 00:37:50|1502.62|1484.82|1502.62|1484.82|1502.62|1484.82|1502.62|1484.82|1
1651538280000|2022-05-03 00:38:00|1502.7|1484.9|1502.72|1484.92|1502.81|1485.01|1502.67|1484.87|6
1651538290000|2022-05-03 00:38:10|1502.74|1484.94|1502.74|1484.94|1502.74|1484.94|1502.74|1484.94|1
1651538300000|2022-05-03 00:38:20|1502.72|1484.92|1502.6|1484.8|1502.72|1484.92|1502.6|1484.8|5
1651538310000|2022-05-03 00:38:30|1502.59|1484.79|1502.25|1484.45|1502.65|1484.85|1502.19|1484.39|8
1651538320000|2022-05-03 00:38:40|1502.24|1484.44|1502.12|1484.32|1502.24|1484.44|1501.9|1484.1|7
1651538330000|2022-05-03 00:38:50|1502.15|1484.35|1501.99|1484.19|1502.15|1484.35|1501.85|1484.05|10
1651538340000|2022-05-03 00:39:00|1501.98|1484.18|1501.99|1484.19|1501.99|1484.19|1501.98|1484.18|2
1651538350000|2022-05-03 00:39:10|1502.09|1484.29|1502.36|1484.56|1502.36|1484.56|1502.09|1484.29|9
1651538360000|2022-05-03 00:39:20|1502.34|1484.54|1502.34|1484.54|1502.34|1484.54|1502.34|1484.54|1
1651538370000|2022-05-03 00:39:30|1502.62|1484.82|1502.61|1484.81|1502.65|1484.85|1502.57|1484.77|8
1651538380000|2022-05-03 00:39:40|1502.62|1484.82|1502.65|1484.85|1502.69|1484.89|1502.61|1484.81|12
1651538390000|2022-05-03 00:39:50|1502.66|1484.86|1502.67|1484.87|1502.74|1484.94|1502.66|1484.86|10
1651538400000|2022-05-03 00:40:00|1502.7|1484.9|1503.33|1485.53|1503.37|1485.57|1502.7|1484.9|10
1651538410000|2022-05-03 00:40:10|1503.54|1485.74|1503.79|1485.99|1503.83|1486.03|1503.53|1485.73|7
1651538420000|2022-05-03 00:40:20|1503.76|1485.96|1503.77|1485.97|1503.77|1485.97|1503.76|1485.96|4
1651538430000|2022-05-03 00:40:30|1503.76|1485.96|1503.83|1486.03|1503.83|1486.03|1503.76|1485.96|9
1651538440000|2022-05-03 00:40:40|1503.81|1486.01|1503.55|1485.75|1503.81|1486.01|1503.49|1485.69|7
1651538450000|2022-05-03 00:40:50|1503.5|1485.7|1503.12|1485.32|1503.5|1485.7|1502.99|1485.19|10
1651538460000|2022-05-03 00:41:00|1503.04|1485.24|1502.9|1485.1|1503.04|1485.24|1502.9|1485.1|7
1651538470000|2022-05-03 00:41:10|1502.4|1484.6|1502.17|1484.37|1502.4|1484.6|1502.15|1484.35|8
1651538480000|2022-05-03 00:41:20|1502.23|1484.43|1502.18|1484.38|1502.23|1484.43|1502.17|1484.37|4
1651538490000|2022-05-03 00:41:30|1502.15|1484.35|1502.13|1484.33|1502.32|1484.52|1502.11|1484.31|6
1651538500000|2022-05-03 00:41:40|1502.28|1484.48|1502.14|1484.34|1502.28|1484.48|1502.08|1484.28|12
1651538510000|2022-05-03 00:41:50|1502.25|1484.45|1502.16|1484.36|1502.25|1484.45|1502.16|1484.36|2
1651538520000|2022-05-03 00:42:00|1502.13|1484.33|1502.15|1484.35|1502.16|1484.36|1502.13|1484.33|4
1651538530000|2022-05-03 00:42:10|1502.33|1484.53|1502.16|1484.36|1502.44|1484.64|1502.16|1484.36|6
1651538540000|2022-05-03 00:42:20|1502.13|1484.33|1502.2|1484.4|1502.25|1484.45|1502.1|1484.3|9
1651538550000|2022-05-03 00:42:30|1502.25|1484.45|1502.29|1484.49|1502.29|1484.49|1502.19|1484.39|4
1651538560000|2022-05-03 00:42:40|1502.27|1484.47|1502.39|1484.59|1502.42|1484.62|1502.24|1484.44|15
1651538570000|2022-05-03 00:42:50|1502.35|1484.55|1502.06|1484.26|1502.39|1484.59|1502.06|1484.26|17
1651538580000|2022-05-03 00:43:00|1502.07|1484.27|1502.2|1484.4|1502.2|1484.4|1502.06|1484.26|11
1651538600000|2022-05-03 00:43:20|1502.55|1484.75|1502.64|1484.84|1502.64|1484.84|1502.48|1484.68|5
1651538610000|2022-05-03 00:43:30|1502.77|1484.97|1503.1|1485.3|1503.3|1485.5|1502.77|1484.97|17
1651538620000|2022-05-03 00:43:40|1502.82|1485.02|1502.6|1484.8|1502.98|1485.18|1502.6|1484.8|13
1651538630000|2022-05-03 00:43:50|1502.58|1484.78|1502.39|1484.59|1502.58|1484.78|1502.31|1484.51|14
1651538640000|2022-05-03 00:44:00|1502.44|1484.64|1502.58|1484.78|1502.58|1484.78|1502.44|1484.64|10
1651538660000|2022-05-03 00:44:20|1502.63|1484.83|1502.65|1484.85|1502.65|1484.85|1502.63|1484.83|2
1651538670000|2022-05-03 00:44:30|1502.66|1484.86|1502.62|1484.82|1502.73|1484.93|1502.58|1484.78|11
1651538680000|2022-05-03 00:44:40|1502.58|1484.78|1502.64|1484.84|1502.64|1484.84|1502.58|1484.78|7
1651538690000|2022-05-03 00:44:50|1502.65|1484.85|1503.16|1485.36|1503.16|1485.36|1502.65|1484.85|10
1651538700000|2022-05-03 00:45:00|1503.3|1485.5|1503.54|1485.74|1503.54|1485.74|1503.3|1485.5|6
1651538710000|2022-05-03 00:45:10|1503.43|1485.63|1502.56|1484.76|1503.43|1485.63|1502.56|1484.76|9
1651538720000|2022-05-03 00:45:20|1502.57|1484.77|1502.36|1484.56|1502.57|1484.77|1502.36|1484.56|3
1651538730000|2022-05-03 00:45:30|1502.4|1484.6|1502.26|1484.46|1502.47|1484.67|1502.14|1484.34|19
1651538740000|2022-05-03 00:45:40|1502.33|1484.53|1502.55|1484.75|1502.56|1484.76|1502.29|1484.49|11
1651538750000|2022-05-03 00:45:50|1502.14|1484.34|1501.94|1484.14|1502.19|1484.39|1501.94|1484.14|11
1651538760000|2022-05-03 00:46:00|1501.82|1484.02|1501.55|1483.75|1501.97|1484.17|1501.55|1483.75|8
1651538770000|2022-05-03 00:46:10|1501.6|1483.8|1501.65|1483.85|1501.65|1483.85|1501.6|1483.8|2
1651538780000|2022-05-03 00:46:20|1501.76|1483.96|1502.62|1484.82|1502.65|1484.85|1501.76|1483.96|28
1651538790000|2022-05-03 00:46:30|1502.66|1484.86|1503.07|1485.27|1503.09|1485.29|1502.62|1484.82|12
1651538800000|2022-05-03 00:46:40|1503.03|1485.23|1503.39|1485.59|1503.39|1485.59|1503.03|1485.23|7
1651538810000|2022-05-03 00:46:50|1503.45|1485.65|1503.52|1485.72|1503.52|1485.72|1503.44|1485.64|3
1651538820000|2022-05-03 00:47:00|1503.48|1485.68|1503.42|1485.62|1503.48|1485.68|1503.4|1485.6|4
1651538830000|2022-05-03 00:47:10|1503.45|1485.65|1502.6|1484.8|1503.45|1485.65|1502.6|1484.8|7
1651538840000|2022-05-03 00:47:20|1502.58|1484.78|1502.65|1484.85|1502.65|1484.85|1502.58|1484.78|3
1651538850000|2022-05-03 00:47:30|1502.62|1484.82|1502.65|1484.85|1502.7|1484.9|1502.62|1484.82|6
1651538860000|2022-05-03 00:47:40|1502.6|1484.8|1502.6|1484.8|1502.6|1484.8|1502.6|1484.8|1
1651538870000|2022-05-03 00:47:50|1502.7|1484.9|1502.75|1484.95|1502.75|1484.95|1502.65|1484.85|5
1651538880000|2022-05-03 00:48:00|1502.7|1484.9|1502.79|1484.99|1502.79|1484.99|1502.68|1484.88|8
1651538890000|2022-05-03 00:48:10|1502.86|1485.06|1502.85|1485.05|1503.11|1485.31|1502.8|1485|8
1651538900000|2022-05-03 00:48:20|1502.86|1485.06|1502.88|1485.08|1503|1485.2|1502.8|1485|7
1651538910000|2022-05-03 00:48:30|1502.85|1485.05|1502.85|1485.05|1502.85|1485.05|1502.85|1485.05|1
1651538920000|2022-05-03 00:48:40|1502.89|1485.09|1503.1|1485.3|1503.11|1485.31|1502.89|1485.09|15
1651538930000|2022-05-03 00:48:50|1502.95|1485.15|1502.8|1485|1502.95|1485.15|1502.8|1485|3
1651538940000|2022-05-03 00:49:00|1502.75|1484.95|1502.73|1484.93|1502.8|1485|1502.73|1484.93|6
1651538950000|2022-05-03 00:49:10|1502.78|1484.98|1502.78|1484.98|1502.78|1484.98|1502.78|1484.98|1
1651538960000|2022-05-03 00:49:20|1502.83|1485.03|1502.9|1485.1|1502.9|1485.1|1502.83|1485.03|5
1651538980000|2022-05-03 00:49:40|1502.75|1484.95|1502.84|1485.04|1502.84|1485.04|1502.75|1484.95|2
1651539000000|2022-05-03 00:50:00|1502.82|1485.02|1502.73|1484.93|1502.85|1485.05|1502.73|1484.93|10
1651539010000|2022-05-03 00:50:10|1502.68|1484.88|1502.51|1484.71|1502.68|1484.88|1502.49|1484.69|11
1651539020000|2022-05-03 00:50:20|1502.48|1484.68|1502.49|1484.69|1502.5|1484.7|1502.48|1484.68|8
1651539030000|2022-05-03 00:50:30|1502.54|1484.74|1502.6|1484.8|1502.6|1484.8|1502.54|1484.74|3
1651539040000|2022-05-03 00:50:40|1502.58|1484.78|1502.52|1484.72|1502.6|1484.8|1502.51|1484.71|6
1651539050000|2022-05-03 00:50:50|1502.51|1484.71|1502.61|1484.81|1502.64|1484.84|1502.51|1484.71|6
1651539060000|2022-05-03 00:51:00|1502.6|1484.8|1502.67|1484.87|1502.67|1484.87|1502.56|1484.76|7
1651539070000|2022-05-03 00:51:10|1502.6|1484.8|1502.48|1484.68|1502.62|1484.82|1502.48|1484.68|5
1651539080000|2022-05-03 00:51:20|1502.62|1484.82|1502.26|1484.46|1502.62|1484.82|1502.26|1484.46|8
1651539090000|2022-05-03 00:51:30|1502.25|1484.45|1502.15|1484.35|1502.25|1484.45|1502.15|1484.35|5
1651539100000|2022-05-03 00:51:40|1502.1|1484.3|1502.1|1484.3|1502.33|1484.53|1502.07|1484.27|17
1651539120000|2022-05-03 00:52:00|1502.12|1484.32|1502.27|1484.47|1502.27|1484.47|1502.1|1484.3|7
1651539130000|2022-05-03 00:52:10|1502.28|1484.48|1502.9|1485.1|1502.92|1485.12|1502.25|1484.45|26
1651539140000|2022-05-03 00:52:20|1502.89|1485.09|1502.89|1485.09|1502.9|1485.1|1502.83|1485.03|11
1651539150000|2022-05-03 00:52:30|1502.86|1485.06|1503.04|1485.24|1503.13|1485.33|1502.86|1485.06|20
1651539160000|2022-05-03 00:52:40|1503.02|1485.22|1503.42|1485.62|1503.42|1485.62|1503.02|1485.22|18
1651539170000|2022-05-03 00:52:50|1503.61|1485.81|1503.4|1485.6|1503.67|1485.87|1503.39|1485.59|18
1651539180000|2022-05-03 00:53:00|1503.26|1485.46|1503.7|1485.9|1503.7|1485.9|1503.23|1485.43|10
1651539190000|2022-05-03 00:53:10|1503.74|1485.94|1503.62|1485.82|1503.8|1486|1503.6|1485.8|14
1651539200000|2022-05-03 00:53:20|1503.59|1485.79|1504.05|1486.25|1504.06|1486.26|1503.59|1485.79|11
1651539210000|2022-05-03 00:53:30|1504.06|1486.26|1504.04|1486.24|1504.06|1486.26|1504.04|1486.24|5
1651539220000|2022-05-03 00:53:40|1503.98|1486.18|1504|1486.2|1504|1486.2|1503.97|1486.17|4
1651539230000|2022-05-03 00:53:50|1504.05|1486.25|1504.05|1486.25|1504.05|1486.25|1504.05|1486.25|1
1651539240000|2022-05-03 00:54:00|1504.02|1486.22|1504.05|1486.25|1504.05|1486.25|1504.02|1486.22|2
1651539250000|2022-05-03 00:54:10|1503.88|1486.08|1502.87|1485.07|1503.88|1486.08|1502.87|1485.07|15
1651539260000|2022-05-03 00:54:20|1502.89|1485.09|1502.5|1484.7|1502.91|1485.11|1502.5|1484.7|6
1651539270000|2022-05-03 00:54:30|1502.42|1484.62|1502.49|1484.69|1502.49|1484.69|1502.42|1484.62|5
1651539280000|2022-05-03 00:54:40|1502.47|1484.67|1502.5|1484.7|1502.5|1484.7|1502.47|1484.67|2
1651539290000|2022-05-03 00:54:50|1502.55|1484.75|1502.55|1484.75|1502.65|1484.85|1502.55|1484.75|3
1651539300000|2022-05-03 00:55:00|1502.58|1484.78|1502.62|1484.82|1502.66|1484.86|1502.31|1484.51|14
1651539310000|2022-05-03 00:55:10|1502.57|1484.77|1502.56|1484.76|1502.61|1484.81|1502.53|1484.73|6
1651539320000|2022-05-03 00:55:20|1502.49|1484.69|1502.56|1484.76|1502.61|1484.81|1502.49|1484.69|7
1651539330000|2022-05-03 00:55:30|1502.46|1484.66|1502.46|1484.66|1502.55|1484.75|1502.46|1484.66|9
1651539340000|2022-05-03 00:55:40|1502.54|1484.74|1502.54|1484.74|1502.54|1484.74|1502.41|1484.61|5
1651539350000|2022-05-03 00:55:50|1502.46|1484.66|1502.64|1484.84|1502.64|1484.84|1502.46|1484.66|4
1651539360000|2022-05-03 00:56:00|1502.44|1484.64|1502.54|1484.74|1502.64|1484.84|1502.44|1484.64|5
1651539370000|2022-05-03 00:56:10|1502.38|1484.58|1502.39|1484.59|1502.77|1484.97|1502.38|1484.58|13
1651539380000|2022-05-03 00:56:20|1502.45|1484.65|1502.83|1485.03|1502.9|1485.1|1502.45|1484.65|15
1651539390000|2022-05-03 00:56:30|1502.58|1484.78|1503.06|1485.26|1503.12|1485.32|1502.42|1484.62|19
1651539400000|2022-05-03 00:56:40|1503.07|1485.27|1503.24|1485.44|1503.31|1485.51|1503.07|1485.27|5
1651539410000|2022-05-03 00:56:50|1503.15|1485.35|1503|1485.2|1503.15|1485.35|1502.92|1485.12|8
1651539420000|2022-05-03 00:57:00|1502.94|1485.14|1502.6|1484.8|1502.94|1485.14|1502.56|1484.76|9
1651539430000|2022-05-03 00:57:10|1502.29|1484.49|1502.34|1484.54|1502.38|1484.58|1502.29|1484.49|7
1651539440000|2022-05-03 00:57:20|1502.31|1484.51|1501.77|1483.97|1502.4|1484.6|1501.77|1483.97|12
1651539450000|2022-05-03 00:57:30|1501.8|1484|1503.05|1485.25|1503.05|1485.25|1501.74|1483.94|23
1651539460000|2022-05-03 00:57:40|1503.07|1485.27|1503.36|1485.56|1503.52|1485.72|1503.07|1485.27|23
1651539470000|2022-05-03 00:57:50|1503.4|1485.6|1503.42|1485.62|1503.48|1485.68|1503.35|1485.55|11
1651539480000|2022-05-03 00:58:00|1503.46|1485.66|1503.64|1485.84|1503.64|1485.84|1503.36|1485.56|15
1651539490000|2022-05-03 00:58:10|1504|1486.2|1503.57|1485.77|1504.4|1486.6|1503.57|1485.77|12
1651539500000|2022-05-03 00:58:20|1503.55|1485.75|1503.58|1485.78|1504.01|1486.21|1503.55|1485.75|12
1651539510000|2022-05-03 00:58:30|1503.6|1485.8|1503.47|1485.67|1503.6|1485.8|1503.06|1485.26|10
1651539520000|2022-05-03 00:58:40|1503.43|1485.63|1503.43|1485.63|1503.47|1485.67|1503.43|1485.63|6
1651539540000|2022-05-03 00:59:00|1503.42|1485.62|1503.55|1485.75|1503.59|1485.79|1503.42|1485.62|11
1651539560000|2022-05-03 00:59:20|1503.11|1485.31|1502.92|1485.12|1503.3|1485.5|1502.6|1484.8|6
1651539570000|2022-05-03 00:59:30|1503.12|1485.32|1503.09|1485.29|1503.2|1485.4|1503.05|1485.25|5
1651539590000|2022-05-03 00:59:50|1502.88|1485.08|1503.1|1485.3|1503.12|1485.32|1502.88|1485.08|3
1651539600000|2022-05-03 01:00:00|1502.65|1484.85|1503.12|1485.32|1503.14|1485.34|1502.65|1484.85|6
1651539610000|2022-05-03 01:00:10|1503.1|1485.3|1502.58|1484.78|1503.1|1485.3|1502.54|1484.74|8
1651539620000|2022-05-03 01:00:20|1502.71|1484.91|1502.6|1484.8|1502.75|1484.95|1502.5|1484.7|6
1651539630000|2022-05-03 01:00:30|1502.5|1484.7|1502.77|1484.97|1502.77|1484.97|1502.5|1484.7|11
1651539640000|2022-05-03 01:00:40|1503.02|1485.22|1503.64|1485.84|1503.64|1485.84|1503.02|1485.22|12
1651539650000|2022-05-03 01:00:50|1503.74|1485.94|1503.55|1485.75|1503.74|1485.94|1503.55|1485.75|3
1651539660000|2022-05-03 01:01:00|1503.56|1485.76|1503.65|1485.85|1503.73|1485.93|1503.56|1485.76|9
1651539670000|2022-05-03 01:01:10|1503.66|1485.86|1504.4|1486.6|1504.4|1486.6|1503.66|1485.86|4
1651539680000|2022-05-03 01:01:20|1504.45|1486.65|1504.4|1486.6|1504.45|1486.65|1504.4|1486.6|3
1651539690000|2022-05-03 01:01:30|1504.47|1486.67|1504.4|1486.6|1504.47|1486.67|1504.4|1486.6|4
1651539700000|2022-05-03 01:01:40|1504.36|1486.56|1504.4|1486.6|1504.4|1486.6|1504.36|1486.56|2
1651539720000|2022-05-03 01:02:00|1504.5|1486.7|1505.4|1487.6|1505.4|1487.6|1504.4|1486.6|9
1651539730000|2022-05-03 01:02:10|1505.26|1487.46|1505.26|1487.46|1505.38|1487.58|1505.22|1487.42|21
1651539740000|2022-05-03 01:02:20|1505.27|1487.47|1505.6|1487.8|1505.6|1487.8|1505.27|1487.47|4
1651539750000|2022-05-03 01:02:30|1505.52|1487.72|1506.15|1488.35|1506.15|1488.35|1505.52|1487.72|10
1651539760000|2022-05-03 01:02:40|1506.4|1488.6|1507.38|1489.58|1507.4|1489.6|1506.31|1488.51|12
1651539770000|2022-05-03 01:02:50|1507.28|1489.48|1507.4|1489.6|1507.45|1489.65|1507.28|1489.48|9
1651539780000|2022-05-03 01:03:00|1507.42|1489.62|1506.67|1488.87|1507.44|1489.64|1506.63|1488.83|12
1651539790000|2022-05-03 01:03:10|1506.31|1488.51|1506.47|1488.67|1506.47|1488.67|1506.31|1488.51|2
1651539800000|2022-05-03 01:03:20|1506.45|1488.65|1506.36|1488.56|1506.45|1488.65|1506.36|1488.56|2
1651539810000|2022-05-03 01:03:30|1506.37|1488.57|1506.59|1488.79|1506.59|1488.79|1506.37|1488.57|8
1651539820000|2022-05-03 01:03:40|1506.55|1488.75|1506.59|1488.79|1506.59|1488.79|1506.55|1488.75|2
1651539830000|2022-05-03 01:03:50|1506.55|1488.75|1506.58|1488.78|1506.58|1488.78|1506.55|1488.75|2
1651539840000|2022-05-03 01:04:00|1506.59|1488.79|1506.61|1488.81|1506.64|1488.84|1506.59|1488.79|5
1651539850000|2022-05-03 01:04:10|1506.48|1488.68|1506.61|1488.81|1506.61|1488.81|1506.48|1488.68|5
1651539860000|2022-05-03 01:04:20|1506.57|1488.77|1506.61|1488.81|1506.61|1488.81|1506.57|1488.77|3
1651539870000|2022-05-03 01:04:30|1506.57|1488.77|1506.6|1488.8|1506.63|1488.83|1506.57|1488.77|5
1651539880000|2022-05-03 01:04:40|1506.63|1488.83|1507.33|1489.53|1507.36|1489.56|1506.6|1488.8|13
1651539890000|2022-05-03 01:04:50|1507.34|1489.54|1506.67|1488.87|1507.34|1489.54|1506.6|1488.8|7
1651539900000|2022-05-03 01:05:00|1506.61|1488.81|1507.31|1489.51|1507.31|1489.51|1506.61|1488.81|9
1651539910000|2022-05-03 01:05:10|1507.01|1489.21|1507.48|1489.68|1507.48|1489.68|1506.98|1489.18|6
1651539920000|2022-05-03 01:05:20|1507.53|1489.73|1508.33|1490.53|1508.34|1490.54|1507.53|1489.73|13
1651539930000|2022-05-03 01:05:30|1508.3|1490.5|1508.11|1490.31|1508.3|1490.5|1507.9|1490.1|6
1651539940000|2022-05-03 01:05:40|1508.41|1490.61|1509.35|1491.55|1509.35|1491.55|1508.41|1490.61|9
1651539950000|2022-05-03 01:05:50|1509.21|1491.41|1508.85|1491.05|1509.21|1491.41|1508.85|1491.05|4
1651539960000|2022-05-03 01:06:00|1508.6|1490.8|1508.43|1490.63|1508.6|1490.8|1508.43|1490.63|8
1651539970000|2022-05-03 01:06:10|1508.46|1490.66|1508.43|1490.63|1508.46|1490.66|1508.43|1490.63|4
1651539980000|2022-05-03 01:06:20|1508.6|1490.8|1508.51|1490.71|1508.6|1490.8|1508.47|1490.67|3
1651539990000|2022-05-03 01:06:30|1508.47|1490.67|1508.4|1490.6|1508.48|1490.68|1508.32|1490.52|5
1651540000000|2022-05-03 01:06:40|1508.44|1490.64|1508.42|1490.62|1508.45|1490.65|1508.4|1490.6|7
1651540010000|2022-05-03 01:06:50|1508.43|1490.63|1507.63|1489.83|1508.43|1490.63|1507.52|1489.72|6
1651540020000|2022-05-03 01:07:00|1507.64|1489.84|1508.34|1490.54|1508.34|1490.54|1507.64|1489.84|11
1651540030000|2022-05-03 01:07:10|1508.36|1490.56|1508.4|1490.6|1508.5|1490.7|1508.36|1490.56|10
1651540040000|2022-05-03 01:07:20|1508.39|1490.59|1508.4|1490.6|1508.4|1490.6|1508.35|1490.55|7
1651540050000|2022-05-03 01:07:30|1508.46|1490.66|1507.8|1490|1508.46|1490.66|1507.8|1490|8
1651540060000|2022-05-03 01:07:40|1507.53|1489.73|1507.5|1489.7|1507.53|1489.73|1507.5|1489.7|2
1651540070000|2022-05-03 01:07:50|1507.55|1489.75|1507.37|1489.57|1507.61|1489.81|1507.37|1489.57|5
1651540080000|2022-05-03 01:08:00|1507.4|1489.6|1507.35|1489.55|1507.49|1489.69|1507.29|1489.49|10
1651540090000|2022-05-03 01:08:10|1507.41|1489.61|1506.65|1488.85|1507.41|1489.61|1506.61|1488.81|14
1651540100000|2022-05-03 01:08:20|1506.61|1488.81|1505.8|1488|1506.65|1488.85|1505.54|1487.74|11
1651540110000|2022-05-03 01:08:30|1505.64|1487.84|1505.52|1487.72|1505.72|1487.92|1505.47|1487.67|8
1651540120000|2022-05-03 01:08:40|1505.51|1487.71|1504.7|1486.9|1505.51|1487.71|1504.7|1486.9|10
1651540130000|2022-05-03 01:08:50|1504.55|1486.75|1504.59|1486.79|1504.59|1486.79|1504.51|1486.71|5
1651540140000|2022-05-03 01:09:00|1504.6|1486.8|1504.7|1486.9|1504.76|1486.96|1504.49|1486.69|19
1651540150000|2022-05-03 01:09:10|1504.71|1486.91|1504.8|1487|1504.9|1487.1|1504.65|1486.85|14
1651540160000|2022-05-03 01:09:20|1504.81|1487.01|1504.68|1486.88|1504.85|1487.05|1504.65|1486.85|9
1651540170000|2022-05-03 01:09:30|1504.65|1486.85|1503.8|1486|1504.65|1486.85|1503.56|1485.76|11
1651540180000|2022-05-03 01:09:40|1503.75|1485.95|1503.34|1485.54|1503.75|1485.95|1503.34|1485.54|10
1651540190000|2022-05-03 01:09:50|1503.32|1485.52|1502.65|1484.85|1503.38|1485.58|1502.57|1484.77|10
1651540200000|2022-05-03 01:10:00|1502.67|1484.87|1503.52|1485.72|1503.52|1485.72|1502.58|1484.78|14
1651540210000|2022-05-03 01:10:10|1503.55|1485.75|1504.4|1486.6|1504.4|1486.6|1503.53|1485.73|21
1651540220000|2022-05-03 01:10:20|1504.37|1486.57|1503.55|1485.75|1504.38|1486.58|1503.55|1485.75|12
1651540230000|2022-05-03 01:10:30|1503.53|1485.73|1503.33|1485.53|1503.55|1485.75|1503.33|1485.53|8
1651540240000|2022-05-03 01:10:40|1503.36|1485.56|1502.65|1484.85|1503.4|1485.6|1502.65|1484.85|11
1651540250000|2022-05-03 01:10:50|1502.49|1484.69|1501.6|1483.8|1502.49|1484.69|1501.6|1483.8|12
1651540260000|2022-05-03 01:11:00|1501.63|1483.83|1502.22|1484.42|1502.22|1484.42|1501.52|1483.72|7
1651540270000|2022-05-03 01:11:10|1502.26|1484.46|1501.58|1483.78|1502.33|1484.53|1501.57|1483.77|16
1651540280000|2022-05-03 01:11:20|1501.54|1483.74|1501.6|1483.8|1501.6|1483.8|1501.54|1483.74|4
1651540290000|2022-05-03 01:11:30|1501.59|1483.79|1502.4|1484.6|1502.4|1484.6|1501.51|1483.71|19
1651540300000|2022-05-03 01:11:40|1502.32|1484.52|1502.4|1484.6|1502.4|1484.6|1502.28|1484.48|6
1651540310000|2022-05-03 01:11:50|1502.33|1484.53|1502.4|1484.6|1502.4|1484.6|1502.33|1484.53|2
1651540320000|2022-05-03 01:12:00|1502.05|1484.25|1501.82|1484.02|1502.07|1484.27|1501.82|1484.02|4
1651540330000|2022-05-03 01:12:10|1501.7|1483.9|1501.7|1483.9|1501.7|1483.9|1501.7|1483.9|1
1651540340000|2022-05-03 01:12:20|1501.57|1483.77|1501.08|1483.28|1501.68|1483.88|1500.93|1483.13|7
1651540360000|2022-05-03 01:12:40|1500.92|1483.12|1501.36|1483.56|1501.42|1483.62|1500.92|1483.12|10
1651540370000|2022-05-03 01:12:50|1501.34|1483.54|1501.59|1483.79|1501.59|1483.79|1501.34|1483.54|3
1651540380000|2022-05-03 01:13:00|1501.55|1483.75|1501.51|1483.71|1501.55|1483.75|1501.49|1483.69|5
1651540390000|2022-05-03 01:13:10|1501.48|1483.68|1500.74|1482.94|1501.5|1483.7|1500.74|1482.94|7
1651540400000|2022-05-03 01:13:20|1500.8|1483|1501.47|1483.67|1501.47|1483.67|1500.8|1483|11
1651540410000|2022-05-03 01:13:30|1501.48|1483.68|1501.5|1483.7|1501.5|1483.7|1501.48|1483.68|4
1651540430000|2022-05-03 01:13:50|1501.48|1483.68|1501.5|1483.7|1501.7|1483.9|1501.48|1483.68|6
1651540440000|2022-05-03 01:14:00|1501.64|1483.84|1501.61|1483.81|1501.64|1483.84|1501.53|1483.73|7
1651540450000|2022-05-03 01:14:10|1501.49|1483.69|1502.2|1484.4|1502.21|1484.41|1501.49|1483.69|7
1651540460000|2022-05-03 01:14:20|1502.19|1484.39|1502.21|1484.41|1502.24|1484.44|1502.11|1484.31|13
1651540470000|2022-05-03 01:14:30|1502.35|1484.55|1502.27|1484.47|1502.35|1484.55|1502.27|1484.47|4
1651540480000|2022-05-03 01:14:40|1502.1|1484.3|1502.27|1484.47|1502.38|1484.58|1502.1|1484.3|9
1651540490000|2022-05-03 01:14:50|1502.25|1484.45|1502.22|1484.42|1502.25|1484.45|1502.21|1484.41|6
1651540500000|2022-05-03 01:15:00|1502.17|1484.37|1502.22|1484.42|1502.24|1484.44|1501.75|1483.95|20
1651540510000|2022-05-03 01:15:10|1502.2|1484.4|1502.22|1484.42|1502.25|1484.45|1502.2|1484.4|5
1651540520000|2022-05-03 01:15:20|1502.21|1484.41|1502.16|1484.36|1502.55|1484.75|1502.16|1484.36|5
1651540530000|2022-05-03 01:15:30|1502.35|1484.55|1502.1|1484.3|1502.35|1484.55|1502.1|1484.3|2
1651540540000|2022-05-03 01:15:40|1501.9|1484.1|1501.75|1483.95|1501.95|1484.15|1501.52|1483.72|5
1651540550000|2022-05-03 01:15:50|1501.65|1483.85|1501.65|1483.85|1501.65|1483.85|1501.65|1483.85|1
1651540560000|2022-05-03 01:16:00|1501.5|1483.7|1501.42|1483.62|1501.55|1483.75|1501.42|1483.62|3
1651540570000|2022-05-03 01:16:10|1501.48|1483.68|1501.4|1483.6|1501.5|1483.7|1501.4|1483.6|3
1651540600000|2022-05-03 01:16:40|1501.29|1483.49|1500.8|1483|1501.29|1483.49|1500.45|1482.65|11
1651540610000|2022-05-03 01:16:50|1500.79|1482.99|1500.66|1482.86|1501.06|1483.26|1500.64|1482.84|15
1651540620000|2022-05-03 01:17:00|1500.51|1482.71|1501.01|1483.21|1501.01|1483.21|1500.51|1482.71|7
1651540630000|2022-05-03 01:17:10|1500.94|1483.14|1501.46|1483.66|1501.49|1483.69|1500.9|1483.1|15
1651540640000|2022-05-03 01:17:20|1501.38|1483.58|1500.68|1482.88|1501.38|1483.58|1500.68|1482.88|8
1651540650000|2022-05-03 01:17:30|1500.71|1482.91|1500.7|1482.9|1500.71|1482.91|1500.7|1482.9|2
1651540660000|2022-05-03 01:17:40|1500.71|1482.91|1500.7|1482.9|1500.75|1482.95|1500.56|1482.76|8
1651540670000|2022-05-03 01:17:50|1500.54|1482.74|1500.66|1482.86|1500.66|1482.86|1500.54|1482.74|3
1651540680000|2022-05-03 01:18:00|1500.8|1483|1501.31|1483.51|1501.43|1483.63|1500.8|1483|16
1651540690000|2022-05-03 01:18:10|1501.34|1483.54|1501.6|1483.8|1501.6|1483.8|1501.32|1483.52|4
1651540700000|2022-05-03 01:18:20|1501.59|1483.79|1501.65|1483.85|1501.65|1483.85|1501.59|1483.79|7
1651540730000|2022-05-03 01:18:50|1501.37|1483.57|1500.66|1482.86|1501.37|1483.57|1500.66|1482.86|4
1651540740000|2022-05-03 01:19:00|1500.72|1482.92|1500.72|1482.92|1500.72|1482.92|1500.72|1482.92|1
1651540750000|2022-05-03 01:19:10|1500.75|1482.95|1499.97|1482.17|1500.75|1482.95|1499.97|1482.17|9
1651540760000|2022-05-03 01:19:20|1499.95|1482.15|1498.81|1481.01|1499.97|1482.17|1498.81|1481.01|15
1651540770000|2022-05-03 01:19:30|1498.77|1480.97|1498.73|1480.93|1498.77|1480.97|1498.66|1480.86|4
1651540780000|2022-05-03 01:19:40|1498.68|1480.88|1498.77|1480.97|1498.77|1480.97|1498.68|1480.88|4
1651540790000|2022-05-03 01:19:50|1498.76|1480.96|1498.78|1480.98|1498.78|1480.98|1498.73|1480.93|4
1651540800000|2022-05-03 01:20:00|1498.68|1480.88|1498.77|1480.97|1498.77|1480.97|1498.68|1480.88|3
1651540820000|2022-05-03 01:20:20|1498.91|1481.11|1499.6|1481.8|1499.87|1482.07|1498.91|1481.11|21
1651540830000|2022-05-03 01:20:30|1499.48|1481.68|1498.74|1480.94|1499.6|1481.8|1498.74|1480.94|9
1651540840000|2022-05-03 01:20:40|1498.83|1481.03|1498.79|1480.99|1498.83|1481.03|1498.79|1480.99|2
1651540850000|2022-05-03 01:20:50|1498.83|1481.03|1498.72|1480.92|1498.83|1481.03|1498.72|1480.92|4
1651540860000|2022-05-03 01:21:00|1498.79|1480.99|1498.79|1480.99|1498.79|1480.99|1498.79|1480.99|1
1651540870000|2022-05-03 01:21:10|1498.76|1480.96|1498.63|1480.83|1498.79|1480.99|1498.63|1480.83|4
1651540880000|2022-05-03 01:21:20|1498.71|1480.91|1498.7|1480.9|1498.73|1480.93|1498.63|1480.83|6
1651540890000|2022-05-03 01:21:30|1498.44|1480.64|1498.06|1480.26|1498.44|1480.64|1498.06|1480.26|14
1651540900000|2022-05-03 01:21:40|1498.29|1480.49|1498.01|1480.21|1498.29|1480.49|1498.01|1480.21|5
1651540910000|2022-05-03 01:21:50|1498.03|1480.23|1498.72|1480.92|1498.76|1480.96|1498.03|1480.23|16
1651540920000|2022-05-03 01:22:00|1498.7|1480.9|1498.64|1480.84|1498.7|1480.9|1498.64|1480.84|6
1651540930000|2022-05-03 01:22:10|1498.7|1480.9|1498.71|1480.91|1498.71|1480.91|1498.7|1480.9|2
1651540940000|2022-05-03 01:22:20|1498.77|1480.97|1498.76|1480.96|1498.79|1480.99|1498.76|1480.96|4
1651540950000|2022-05-03 01:22:30|1498.77|1480.97|1498.75|1480.95|1498.77|1480.97|1498.75|1480.95|2
1651540960000|2022-05-03 01:22:40|1498.78|1480.98|1499.38|1481.58|1499.4|1481.6|1498.75|1480.95|9
1651540970000|2022-05-03 01:22:50|1499.35|1481.55|1499.58|1481.78|1499.58|1481.78|1499.35|1481.55|5
1651540980000|2022-05-03 01:23:00|1499.57|1481.77|1499.6|1481.8|1499.6|1481.8|1499.56|1481.76|4
1651540990000|2022-05-03 01:23:10|1499.56|1481.76|1500.53|1482.73|1500.53|1482.73|1499.56|1481.76|17
1651541000000|2022-05-03 01:23:20|1500.55|1482.75|1500.55|1482.75|1500.55|1482.75|1500.47|1482.67|9
1651541010000|2022-05-03 01:23:30|1500.53|1482.73|1500.53|1482.73|1500.55|1482.75|1500.53|1482.73|3
1651541020000|2022-05-03 01:23:40|1500.55|1482.75|1500.1|1482.3|1500.55|1482.75|1499.8|1482|12
1651541030000|2022-05-03 01:23:50|1500.11|1482.31|1500.17|1482.37|1500.19|1482.39|1500.05|1482.25|13
1651541040000|2022-05-03 01:24:00|1500.22|1482.42|1499.97|1482.17|1500.22|1482.42|1499.63|1481.83|16
1651541050000|2022-05-03 01:24:10|1499.95|1482.15|1499.63|1481.83|1499.95|1482.15|1499.6|1481.8|7
1651541060000|2022-05-03 01:24:20|1499.93|1482.13|1500.46|1482.66|1500.46|1482.66|1499.87|1482.07|17
1651541070000|2022-05-03 01:24:30|1500.47|1482.67|1500.62|1482.82|1500.67|1482.87|1500.35|1482.55|16
1651541080000|2022-05-03 01:24:40|1500.55|1482.75|1500.58|1482.78|1500.6|1482.8|1500.55|1482.75|11
1651541090000|2022-05-03 01:24:50|1500.61|1482.81|1500.55|1482.75|1500.65|1482.85|1500.55|1482.75|12
1651541100000|2022-05-03 01:25:00|1500.56|1482.76|1500.49|1482.69|1500.65|1482.85|1500.44|1482.64|8
1651541110000|2022-05-03 01:25:10|1500.6|1482.8|1500.49|1482.69|1500.6|1482.8|1500.49|1482.69|3
1651541120000|2022-05-03 01:25:20|1500.54|1482.74|1499.67|1481.87|1500.54|1482.74|1499.64|1481.84|12
1651541130000|2022-05-03 01:25:30|1499.7|1481.9|1499.65|1481.85|1499.7|1481.9|1499.64|1481.84|5
1651541140000|2022-05-03 01:25:40|1499.67|1481.87|1499.65|1481.85|1499.68|1481.88|1499.65|1481.85|3
1651541150000|2022-05-03 01:25:50|1499.66|1481.86|1499.72|1481.92|1499.73|1481.93|1499.61|1481.81|10
1651541160000|2022-05-03 01:26:00|1499.69|1481.89|1499.65|1481.85|1499.69|1481.89|1499.55|1481.75|5
1651541170000|2022-05-03 01:26:10|1499.66|1481.86|1500.4|1482.6|1500.4|1482.6|1499.66|1481.86|12
1651541180000|2022-05-03 01:26:20|1500.32|1482.52|1500.4|1482.6|1500.4|1482.6|1500.32|1482.52|2
1651541200000|2022-05-03 01:26:40|1500.41|1482.61|1500.4|1482.6|1500.42|1482.62|1500.4|1482.6|5
1651541220000|2022-05-03 01:27:00|1500.28|1482.48|1500.42|1482.62|1500.42|1482.62|1500.28|1482.48|4
1651541230000|2022-05-03 01:27:10|1499.85|1482.05|1500|1482.2|1500.02|1482.22|1499.85|1482.05|7
1651541240000|2022-05-03 01:27:20|1499.99|1482.19|1499.86|1482.06|1499.99|1482.19|1499.7|1481.9|8
1651541250000|2022-05-03 01:27:30|1499.71|1481.91|1499.82|1482.02|1499.95|1482.15|1499.71|1481.91|11
1651541260000|2022-05-03 01:27:40|1499.7|1481.9|1500.4|1482.6|1500.4|1482.6|1499.66|1481.86|6
1651541280000|2022-05-03 01:28:00|1500.27|1482.47|1499.74|1481.94|1500.4|1482.6|1499.56|1481.76|10
1651541290000|2022-05-03 01:28:10|1499.57|1481.77|1499.57|1481.77|1499.57|1481.77|1499.56|1481.76|3
1651541300000|2022-05-03 01:28:20|1499.6|1481.8|1499.56|1481.76|1499.6|1481.8|1499.56|1481.76|3
1651541310000|2022-05-03 01:28:30|1499.57|1481.77|1499.57|1481.77|1499.57|1481.77|1499.57|1481.77|1
1651541320000|2022-05-03 01:28:40|1499.56|1481.76|1499.56|1481.76|1499.57|1481.77|1499.56|1481.76|5
1651541330000|2022-05-03 01:28:50|1499.57|1481.77|1499.59|1481.79|1499.6|1481.8|1499.56|1481.76|11
1651541340000|2022-05-03 01:29:00|1499.61|1481.81|1500.4|1482.6|1500.4|1482.6|1499.61|1481.81|5
1651541360000|2022-05-03 01:29:20|1500.3|1482.5|1499.67|1481.87|1500.3|1482.5|1499.63|1481.83|4
1651541400000|2022-05-03 01:30:00|1499.51|1481.71|1499.83|1482.03|1499.94|1482.14|1499.48|1481.68|14
1651541410000|2022-05-03 01:30:10|1500.08|1482.28|1501.35|1483.55|1501.5|1483.7|1500.08|1482.28|20
1651541420000|2022-05-03 01:30:20|1501.45|1483.65|1500.57|1482.77|1501.45|1483.65|1500.57|1482.77|19
1651541430000|2022-05-03 01:30:30|1500.65|1482.85|1500.65|1482.85|1501.25|1483.45|1500.52|1482.72|16
1651541440000|2022-05-03 01:30:40|1500.66|1482.86|1500.69|1482.89|1500.69|1482.89|1500.64|1482.84|3
1651541450000|2022-05-03 01:30:50|1500.62|1482.82|1500.58|1482.78|1500.68|1482.88|1500.58|1482.78|6
1651541460000|2022-05-03 01:31:00|1500.59|1482.79|1500.61|1482.81|1500.67|1482.87|1500.53|1482.73|11
1651541470000|2022-05-03 01:31:10|1500.6|1482.8|1501.34|1483.54|1501.36|1483.56|1500.6|1482.8|9
1651541480000|2022-05-03 01:31:20|1501.35|1483.55|1500.55|1482.75|1501.35|1483.55|1500.55|1482.75|21
1651541490000|2022-05-03 01:31:30|1500.56|1482.76|1500.53|1482.73|1500.6|1482.8|1500.53|1482.73|13
1651541500000|2022-05-03 01:31:40|1500.52|1482.72|1500.05|1482.25|1500.53|1482.73|1499.82|1482.02|10
1651541510000|2022-05-03 01:31:50|1499.91|1482.11|1499.84|1482.04|1499.91|1482.11|1499.84|1482.04|3
1651541520000|2022-05-03 01:32:00|1499.9|1482.1|1499.72|1481.92|1499.9|1482.1|1499.66|1481.86|9
1651541530000|2022-05-03 01:32:10|1499.66|1481.86|1499.94|1482.14|1499.94|1482.14|1499.66|1481.86|9
1651541540000|2022-05-03 01:32:20|1499.95|1482.15|1500.47|1482.67|1500.48|1482.68|1499.95|1482.15|13
1651541550000|2022-05-03 01:32:30|1500.52|1482.72|1501.26|1483.46|1501.42|1483.62|1500.52|1482.72|14
1651541560000|2022-05-03 01:32:40|1501.27|1483.47|1501.52|1483.72|1501.59|1483.79|1501.27|1483.47|12
1651541570000|2022-05-03 01:32:50|1501.51|1483.71|1501.6|1483.8|1501.6|1483.8|1501.4|1483.6|7
1651541580000|2022-05-03 01:33:00|1501.58|1483.78|1502.23|1484.43|1502.27|1484.47|1501.49|1483.69|10
1651541590000|2022-05-03 01:33:10|1502.21|1484.41|1502.21|1484.41|1502.24|1484.44|1502.21|1484.41|5
1651541600000|2022-05-03 01:33:20|1502.23|1484.43|1504.35|1486.55|1504.35|1486.55|1502.23|1484.43|16
1651541610000|2022-05-03 01:33:30|1504.36|1486.56|1504.5|1486.7|1504.7|1486.9|1503.79|1485.99|17
1651541620000|2022-05-03 01:33:40|1504.45|1486.65|1504.4|1486.6|1504.55|1486.75|1503.99|1486.19|16
1651541630000|2022-05-03 01:33:50|1504.45|1486.65|1504.55|1486.75|1504.55|1486.75|1504.45|1486.65|5
1651541640000|2022-05-03 01:34:00|1504.51|1486.71|1504.45|1486.65|1504.55|1486.75|1504.45|1486.65|19
1651541650000|2022-05-03 01:34:10|1504.44|1486.64|1505.27|1487.47|1505.27|1487.47|1504.44|1486.64|26
1651541660000|2022-05-03 01:34:20|1505.28|1487.48|1506.93|1489.13|1506.95|1489.15|1505.28|1487.48|21
1651541670000|2022-05-03 01:34:30|1507.28|1489.48|1507.4|1489.6|1507.4|1489.6|1507.28|1489.48|6
1651541680000|2022-05-03 01:34:40|1507.36|1489.56|1507.47|1489.67|1507.52|1489.72|1507.07|1489.27|8
1651541700000|2022-05-03 01:35:00|1507.4|1489.6|1507.47|1489.67|1507.49|1489.69|1507.4|1489.6|5
1651541710000|2022-05-03 01:35:10|1507.32|1489.52|1507.4|1489.6|1507.42|1489.62|1507.32|1489.52|4
1651541720000|2022-05-03 01:35:20|1507.55|1489.75|1506.9|1489.1|1507.55|1489.75|1506.62|1488.82|13
1651541730000|2022-05-03 01:35:30|1506.4|1488.6|1506.4|1488.6|1506.4|1488.6|1506.31|1488.51|3
1651541740000|2022-05-03 01:35:40|1506.3|1488.5|1506.4|1488.6|1506.4|1488.6|1506.3|1488.5|5
1651541760000|2022-05-03 01:36:00|1506.46|1488.66|1506.35|1488.55|1506.5|1488.7|1506.16|1488.36|12
1651541770000|2022-05-03 01:36:10|1506.37|1488.57|1507.68|1489.88|1507.98|1490.18|1506.37|1488.57|16
1651541780000|2022-05-03 01:36:20|1507.58|1489.78|1508.78|1490.98|1509.23|1491.43|1507.58|1489.78|17
1651541790000|2022-05-03 01:36:30|1508.74|1490.94|1510.16|1492.36|1510.35|1492.55|1508.55|1490.75|18
1651541800000|2022-05-03 01:36:40|1510.34|1492.54|1511.31|1493.51|1511.4|1493.6|1510.31|1492.51|16
1651541810000|2022-05-03 01:36:50|1511.33|1493.53|1510.66|1492.86|1511.46|1493.66|1510.6|1492.8|7
1651541820000|2022-05-03 01:37:00|1510.41|1492.61|1509.81|1492.01|1510.41|1492.61|1509.59|1491.79|20
1651541830000|2022-05-03 01:37:10|1509.77|1491.97|1509.86|1492.06|1509.9|1492.1|1509.65|1491.85|13
1651541840000|2022-05-03 01:37:20|1509.76|1491.96|1509.62|1491.82|1509.76|1491.96|1509.6|1491.8|8
1651541850000|2022-05-03 01:37:30|1509.72|1491.92|1509.75|1491.95|1509.89|1492.09|1509.69|1491.89|18
1651541860000|2022-05-03 01:37:40|1509.69|1491.89|1509.69|1491.89|1509.69|1491.89|1509.69|1491.89|1
1651541870000|2022-05-03 01:37:50|1509.59|1491.79|1509.5|1491.7|1509.65|1491.85|1509.5|1491.7|5
1651541900000|2022-05-03 01:38:20|1509.55|1491.75|1509.6|1491.8|1509.6|1491.8|1509.55|1491.75|2
1651541920000|2022-05-03 01:38:40|1509.65|1491.85|1509.78|1491.98|1509.79|1491.99|1509.65|1491.85|5
1651541930000|2022-05-03 01:38:50|1509.77|1491.97|1509.74|1491.94|1510.45|1492.65|1509.74|1491.94|20
1651541940000|2022-05-03 01:39:00|1509.81|1492.01|1510.52|1492.72|1510.54|1492.74|1509.57|1491.77|20
1651541950000|2022-05-03 01:39:10|1510.46|1492.66|1510.03|1492.23|1510.46|1492.66|1509.78|1491.98|9
1651541960000|2022-05-03 01:39:20|1509.98|1492.18|1509.55|1491.75|1509.98|1492.18|1509.55|1491.75|12
1651541970000|2022-05-03 01:39:30|1509.56|1491.76|1509.71|1491.91|1509.71|1491.91|1509.55|1491.75|6
1651541980000|2022-05-03 01:39:40|1509.8|1492|1509.77|1491.97|1509.83|1492.03|1509.77|1491.97|6
1651541990000|2022-05-03 01:39:50|1509.83|1492.03|1509.7|1491.9|1509.85|1492.05|1509.7|1491.9|10
1651542000000|2022-05-03 01:40:00|1509.6|1491.8|1509.62|1491.82|1509.64|1491.84|1509.6|1491.8|3
1651542010000|2022-05-03 01:40:10|1509.6|1491.8|1509.6|1491.8|1509.6|1491.8|1509.6|1491.8|1
1651542020000|2022-05-03 01:40:20|1509.5|1491.7|1509.82|1492.02|1509.91|1492.11|1509.5|1491.7|14
1651542030000|2022-05-03 01:40:30|1509.74|1491.94|1509.66|1491.86|1509.74|1491.94|1509.65|1491.85|12
1651542040000|2022-05-03 01:40:40|1509.71|1491.91|1509.86|1492.06|1509.88|1492.08|1509.71|1491.91|12
1651542050000|2022-05-03 01:40:50|1509.85|1492.05|1509.98|1492.18|1509.99|1492.19|1509.85|1492.05|20
1651542060000|2022-05-03 01:41:00|1509.96|1492.16|1510.41|1492.61|1510.55|1492.75|1509.96|1492.16|19
1651542070000|2022-05-03 01:41:10|1510.4|1492.6|1510.39|1492.59|1510.42|1492.62|1510.34|1492.54|12
1651542080000|2022-05-03 01:41:20|1510.43|1492.63|1510.41|1492.61|1510.45|1492.65|1510.38|1492.58|10
1651542090000|2022-05-03 01:41:30|1510.4|1492.6|1510.43|1492.63|1510.43|1492.63|1510.39|1492.59|3
1651542100000|2022-05-03 01:41:40|1510.42|1492.62|1510.31|1492.51|1510.42|1492.62|1510.28|1492.48|7
1651542110000|2022-05-03 01:41:50|1510.36|1492.56|1510.69|1492.89|1510.78|1492.98|1510.36|1492.56|13
1651542120000|2022-05-03 01:42:00|1510.67|1492.87|1511.06|1493.26|1511.06|1493.26|1510.67|1492.87|4
1651542130000|2022-05-03 01:42:10|1511.34|1493.54|1511.43|1493.63|1511.44|1493.64|1511.34|1493.54|7
1651542140000|2022-05-03 01:42:20|1511.42|1493.62|1510.59|1492.79|1511.42|1493.62|1510.57|1492.77|9
1651542150000|2022-05-03 01:42:30|1510.57|1492.77|1510.57|1492.77|1510.57|1492.77|1510.57|1492.77|1
1651542160000|2022-05-03 01:42:40|1510.66|1492.86|1510.61|1492.81|1510.7|1492.9|1510.57|1492.77|4
1651542170000|2022-05-03 01:42:50|1510.75|1492.95|1510.67|1492.87|1510.75|1492.95|1510.66|1492.86|3
1651542180000|2022-05-03 01:43:00|1510.61|1492.81|1510.53|1492.73|1510.63|1492.83|1510.53|1492.73|5
1651542190000|2022-05-03 01:43:10|1510.52|1492.72|1510.57|1492.77|1510.57|1492.77|1510.48|1492.68|7
1651542200000|2022-05-03 01:43:20|1510.55|1492.75|1510.52|1492.72|1510.57|1492.77|1510.5|1492.7|6
1651542210000|2022-05-03 01:43:30|1510.54|1492.74|1510.52|1492.72|1510.54|1492.74|1510.52|1492.72|3
1651542220000|2022-05-03 01:43:40|1510.5|1492.7|1510.02|1492.22|1510.55|1492.75|1510.02|1492.22|12
1651542230000|2022-05-03 01:43:50|1510.06|1492.26|1510.62|1492.82|1510.62|1492.82|1510.06|1492.26|8
1651542240000|2022-05-03 01:44:00|1510.64|1492.84|1510.58|1492.78|1510.67|1492.87|1510.58|1492.78|8
1651542250000|2022-05-03 01:44:10|1510.59|1492.79|1510.4|1492.6|1510.59|1492.79|1510.4|1492.6|9
1651542260000|2022-05-03 01:44:20|1510.45|1492.65|1510.52|1492.72|1510.52|1492.72|1510.44|1492.64|7
1651542270000|2022-05-03 01:44:30|1510.55|1492.75|1510.56|1492.76|1510.67|1492.87|1510.55|1492.75|7
1651542280000|2022-05-03 01:44:40|1510.52|1492.72|1510.66|1492.86|1510.67|1492.87|1510.51|1492.71|10
1651542290000|2022-05-03 01:44:50|1510.67|1492.87|1510.64|1492.84|1510.68|1492.88|1510.63|1492.83|4
1651542300000|2022-05-03 01:45:00|1510.65|1492.85|1512.4|1494.6|1512.4|1494.6|1510.65|1492.85|19
1651542310000|2022-05-03 01:45:10|1512.26|1494.46|1511.78|1493.98|1512.26|1494.46|1511.57|1493.77|13
1651542320000|2022-05-03 01:45:20|1511.9|1494.1|1511.7|1493.9|1512.4|1494.6|1511.7|1493.9|9
1651542330000|2022-05-03 01:45:30|1511.52|1493.72|1511.35|1493.55|1511.52|1493.72|1511.27|1493.47|7
1651542340000|2022-05-03 01:45:40|1511.36|1493.56|1510.59|1492.79|1511.4|1493.6|1510.59|1492.79|8
1651542350000|2022-05-03 01:45:50|1510.53|1492.73|1510.57|1492.77|1510.57|1492.77|1510.5|1492.7|5
1651542360000|2022-05-03 01:46:00|1510.5|1492.7|1509.82|1492.02|1510.5|1492.7|1509.82|1492.02|8
1651542370000|2022-05-03 01:46:10|1509.65|1491.85|1509.69|1491.89|1509.72|1491.92|1509.65|1491.85|3
1651542380000|2022-05-03 01:46:20|1509.64|1491.84|1509.6|1491.8|1509.64|1491.84|1509.6|1491.8|2
1651542390000|2022-05-03 01:46:30|1509.65|1491.85|1509.75|1491.95|1509.75|1491.95|1509.65|1491.85|2
1651542400000|2022-05-03 01:46:40|1509.78|1491.98|1509.4|1491.6|1509.78|1491.98|1509.4|1491.6|8
1651542410000|2022-05-03 01:46:50|1509.5|1491.7|1509.48|1491.68|1509.5|1491.7|1509.47|1491.67|5
1651542420000|2022-05-03 01:47:00|1509.44|1491.64|1509.75|1491.95|1509.84|1492.04|1509.41|1491.61|12
1651542430000|2022-05-03 01:47:10|1509.76|1491.96|1509.79|1491.99|1509.82|1492.02|1509.51|1491.71|13
1651542440000|2022-05-03 01:47:20|1509.78|1491.98|1510.45|1492.65|1510.45|1492.65|1509.78|1491.98|20
1651542450000|2022-05-03 01:47:30|1510.46|1492.66|1510.62|1492.82|1510.82|1493.02|1510.39|1492.59|18
1651542460000|2022-05-03 01:47:40|1510.65|1492.85|1510.64|1492.84|1510.65|1492.85|1510.54|1492.74|10
1651542470000|2022-05-03 01:47:50|1510.6|1492.8|1510.5|1492.7|1510.62|1492.82|1510.5|1492.7|10
1651542480000|2022-05-03 01:48:00|1510.6|1492.8|1512.4|1494.6|1512.4|1494.6|1510.53|1492.73|22
1651542490000|2022-05-03 01:48:10|1512.47|1494.67|1513|1495.2|1513.42|1495.62|1512.47|1494.67|20
1651542500000|2022-05-03 01:48:20|1513.4|1495.6|1513.4|1495.6|1513.41|1495.61|1513.31|1495.51|4
1651542510000|2022-05-03 01:48:30|1513.41|1495.61|1513.38|1495.58|1513.41|1495.61|1513.38|1495.58|2
1651542520000|2022-05-03 01:48:40|1513.42|1495.62|1513.45|1495.65|1513.53|1495.73|1513.42|1495.62|7
1651542530000|2022-05-03 01:48:50|1513.35|1495.55|1513.35|1495.55|1513.35|1495.55|1513.35|1495.55|1
1651542540000|2022-05-03 01:49:00|1513.29|1495.49|1512.6|1494.8|1513.32|1495.52|1512.47|1494.67|13
1651542550000|2022-05-03 01:49:10|1512.49|1494.69|1512.4|1494.6|1512.55|1494.75|1512.3|1494.5|8
1651542560000|2022-05-03 01:49:20|1512.29|1494.49|1512.55|1494.75|1512.55|1494.75|1512.29|1494.49|9
1651542570000|2022-05-03 01:49:30|1512.6|1494.8|1512.55|1494.75|1512.6|1494.8|1512.55|1494.75|4
1651542580000|2022-05-03 01:49:40|1512.52|1494.72|1512.6|1494.8|1512.6|1494.8|1512.52|1494.72|6
1651542590000|2022-05-03 01:49:50|1512.54|1494.74|1512.85|1495.05|1512.85|1495.05|1512.54|1494.74|7
1651542600000|2022-05-03 01:50:00|1513.2|1495.4|1512.35|1494.55|1513.2|1495.4|1512.35|1494.55|10
1651542610000|2022-05-03 01:50:10|1512.45|1494.65|1512.5|1494.7|1512.5|1494.7|1512.45|1494.65|2
1651542620000|2022-05-03 01:50:20|1512.49|1494.69|1513.41|1495.61|1513.42|1495.62|1512.48|1494.68|20
1651542630000|2022-05-03 01:50:30|1513.4|1495.6|1513.42|1495.62|1513.42|1495.62|1513.32|1495.52|4
1651542640000|2022-05-03 01:50:40|1513.4|1495.6|1512.55|1494.75|1513.4|1495.6|1512.55|1494.75|7
1651542650000|2022-05-03 01:50:50|1512.61|1494.81|1513.4|1495.6|1513.4|1495.6|1512.61|1494.81|7
1651542660000|2022-05-03 01:51:00|1513.43|1495.63|1513.45|1495.65|1513.5|1495.7|1513.38|1495.58|5
1651542680000|2022-05-03 01:51:20|1513.16|1495.36|1512.7|1494.9|1513.16|1495.36|1512.62|1494.82|5
1651542690000|2022-05-03 01:51:30|1512.55|1494.75|1512.4|1494.6|1512.55|1494.75|1512.4|1494.6|5
1651542700000|2022-05-03 01:51:40|1512.55|1494.75|1512.4|1494.6|1512.55|1494.75|1512.34|1494.54|4
1651542710000|2022-05-03 01:51:50|1512.45|1494.65|1512.4|1494.6|1512.51|1494.71|1512.4|1494.6|4
1651542720000|2022-05-03 01:52:00|1512.38|1494.58|1513.28|1495.48|1513.4|1495.6|1512.38|1494.58|15
1651542730000|2022-05-03 01:52:10|1513.27|1495.47|1513.4|1495.6|1513.4|1495.6|1513.22|1495.42|5
1651542740000|2022-05-03 01:52:20|1513.41|1495.61|1513.41|1495.61|1513.41|1495.61|1513.41|1495.61|1
1651542750000|2022-05-03 01:52:30|1513.4|1495.6|1513.4|1495.6|1513.4|1495.6|1513.4|1495.6|1
1651542760000|2022-05-03 01:52:40|1513.22|1495.42|1513.4|1495.6|1513.4|1495.6|1513.17|1495.37|4
1651542770000|2022-05-03 01:52:50|1513.24|1495.44|1513.4|1495.6|1513.4|1495.6|1513.24|1495.44|4
1651542780000|2022-05-03 01:53:00|1513.48|1495.68|1513.43|1495.63|1513.53|1495.73|1513.37|1495.57|9
1651542790000|2022-05-03 01:53:10|1513.4|1495.6|1513.4|1495.6|1513.4|1495.6|1513.4|1495.6|1
1651542810000|2022-05-03 01:53:30|1513.17|1495.37|1513.17|1495.37|1513.17|1495.37|1513.17|1495.37|1
1651542820000|2022-05-03 01:53:40|1513.4|1495.6|1513.4|1495.6|1513.4|1495.6|1513.4|1495.6|1
1651542830000|2022-05-03 01:53:50|1513.15|1495.35|1513.4|1495.6|1513.4|1495.6|1513.15|1495.35|2
1651542840000|2022-05-03 01:54:00|1513.36|1495.56|1513.4|1495.6|1513.4|1495.6|1513.36|1495.56|3
1651542860000|2022-05-03 01:54:20|1513.41|1495.61|1513.43|1495.63|1513.44|1495.64|1513.41|1495.61|3
1651542870000|2022-05-03 01:54:30|1513.4|1495.6|1513.85|1496.05|1513.85|1496.05|1513.4|1495.6|5
1651542880000|2022-05-03 01:54:40|1513.9|1496.1|1513.48|1495.68|1513.9|1496.1|1513.48|1495.68|5
1651542890000|2022-05-03 01:54:50|1513.4|1495.6|1513.44|1495.64|1513.48|1495.68|1513.37|1495.57|6
1651542900000|2022-05-03 01:55:00|1513.46|1495.66|1513.4|1495.6|1513.46|1495.66|1513.4|1495.6|3
1651542920000|2022-05-03 01:55:20|1513.24|1495.44|1513.4|1495.6|1513.4|1495.6|1513.24|1495.44|2
1651542930000|2022-05-03 01:55:30|1513.18|1495.38|1513.4|1495.6|1513.4|1495.6|1513.05|1495.25|4
1651542940000|2022-05-03 01:55:40|1513.06|1495.26|1513.4|1495.6|1513.4|1495.6|1513.06|1495.26|3
1651542960000|2022-05-03 01:56:00|1513.19|1495.39|1513.4|1495.6|1513.4|1495.6|1513.19|1495.39|2
1651542970000|2022-05-03 01:56:10|1513.18|1495.38|1513.4|1495.6|1513.4|1495.6|1513.18|1495.38|4
1651542980000|2022-05-03 01:56:20|1513.48|1495.68|1514.05|1496.25|1514.4|1496.6|1513.48|1495.68|6
1651542990000|2022-05-03 01:56:30|1514.12|1496.32|1514.13|1496.33|1514.13|1496.33|1514.1|1496.3|3
1651543000000|2022-05-03 01:56:40|1514.1|1496.3|1514.63|1496.83|1514.63|1496.83|1514.1|1496.3|6
1651543010000|2022-05-03 01:56:50|1514.65|1496.85|1514.47|1496.67|1514.65|1496.85|1514.47|1496.67|2
1651543020000|2022-05-03 01:57:00|1514.63|1496.83|1514.65|1496.85|1514.65|1496.85|1514.63|1496.83|2
1651543030000|2022-05-03 01:57:10|1514.39|1496.59|1514.4|1496.6|1514.4|1496.6|1514.39|1496.59|2
1651543050000|2022-05-03 01:57:30|1514.44|1496.64|1514.47|1496.67|1514.47|1496.67|1514.44|1496.64|3
1651543060000|2022-05-03 01:57:40|1514.43|1496.63|1514.46|1496.66|1514.46|1496.66|1514.39|1496.59|4
1651543070000|2022-05-03 01:57:50|1514.29|1496.49|1514.4|1496.6|1514.4|1496.6|1514.29|1496.49|3
1651543080000|2022-05-03 01:58:00|1514.47|1496.67|1514.77|1496.97|1514.77|1496.97|1514.4|1496.6|6
1651543090000|2022-05-03 01:58:10|1514.75|1496.95|1515.35|1497.55|1515.4|1497.6|1514.75|1496.95|5
1651543100000|2022-05-03 01:58:20|1515.4|1497.6|1515.4|1497.6|1515.4|1497.6|1515.32|1497.52|3
1651543110000|2022-05-03 01:58:30|1515.29|1497.49|1514.67|1496.87|1515.4|1497.6|1514.67|1496.87|10
1651543120000|2022-05-03 01:58:40|1514.64|1496.84|1515.4|1497.6|1515.4|1497.6|1514.49|1496.69|9
1651543130000|2022-05-03 01:58:50|1515.39|1497.59|1515.33|1497.53|1515.39|1497.59|1515.33|1497.53|2
1651543140000|2022-05-03 01:59:00|1515.34|1497.54|1515.28|1497.48|1515.34|1497.54|1515.28|1497.48|5
1651543150000|2022-05-03 01:59:10|1515.15|1497.35|1515.15|1497.35|1515.15|1497.35|1515.15|1497.35|1
1651543160000|2022-05-03 01:59:20|1515.16|1497.36|1515.15|1497.35|1515.16|1497.36|1515.15|1497.35|4
1651543180000|2022-05-03 01:59:40|1515.23|1497.43|1515.22|1497.42|1515.23|1497.43|1515.22|1497.42|2
1651543190000|2022-05-03 01:59:50|1515.42|1497.62|1515.4|1497.6|1515.42|1497.62|1515.4|1497.6|2
1651543200000|2022-05-03 02:00:00|1515.51|1497.71|1516.79|1498.99|1516.83|1499.03|1515.35|1497.55|27
1651543210000|2022-05-03 02:00:10|1516.8|1499|1516.4|1498.6|1516.81|1499.01|1516.4|1498.6|14
1651543220000|2022-05-03 02:00:20|1516.54|1498.74|1517.4|1499.6|1517.4|1499.6|1516.54|1498.74|5
1651543230000|2022-05-03 02:00:30|1517.5|1499.7|1518.4|1500.6|1518.6|1500.8|1517.5|1499.7|9
1651543240000|2022-05-03 02:00:40|1518.9|1501.1|1519.4|1501.6|1519.4|1501.6|1518.9|1501.1|7
1651543250000|2022-05-03 02:00:50|1519.39|1501.59|1519.4|1501.6|1519.4|1501.6|1519.33|1501.53|5
1651543260000|2022-05-03 02:01:00|1519.5|1501.7|1519.4|1501.6|1519.69|1501.89|1519.35|1501.55|5
1651543270000|2022-05-03 02:01:10|1519.17|1501.37|1518.9|1501.1|1519.17|1501.37|1518.8|1501|6
1651543280000|2022-05-03 02:01:20|1518.85|1501.05|1518.45|1500.65|1518.85|1501.05|1518.41|1500.61|7
1651543290000|2022-05-03 02:01:30|1518.46|1500.66|1518.4|1500.6|1518.46|1500.66|1518.18|1500.38|4
1651543300000|2022-05-03 02:01:40|1518.37|1500.57|1518.4|1500.6|1518.4|1500.6|1518.35|1500.55|3
1651543320000|2022-05-03 02:02:00|1518.37|1500.57|1518.7|1500.9|1518.7|1500.9|1518.34|1500.54|11
1651543330000|2022-05-03 02:02:10|1518.85|1501.05|1519.45|1501.65|1519.45|1501.65|1518.85|1501.05|6
1651543340000|2022-05-03 02:02:20|1519.43|1501.63|1519.4|1501.6|1519.55|1501.75|1519.34|1501.54|6
1651543360000|2022-05-03 02:02:40|1519.46|1501.66|1519.6|1501.8|1520|1502.2|1519.4|1501.6|14
1651543370000|2022-05-03 02:02:50|1519.79|1501.99|1521.4|1503.6|1521.43|1503.63|1519.48|1501.68|14
1651543380000|2022-05-03 02:03:00|1521.85|1504.05|1524.26|1506.46|1524.26|1506.46|1521.85|1504.05|20
1651543390000|2022-05-03 02:03:10|1524.27|1506.47|1524.4|1506.6|1524.4|1506.6|1524.27|1506.47|5
1651543400000|2022-05-03 02:03:20|1524.38|1506.58|1523.65|1505.85|1524.49|1506.69|1523.57|1505.77|11
1651543410000|2022-05-03 02:03:30|1523.67|1505.87|1523.67|1505.87|1523.67|1505.87|1523.67|1505.87|1
1651543420000|2022-05-03 02:03:40|1523.66|1505.86|1523.67|1505.87|1523.67|1505.87|1523.66|1505.86|2
1651543430000|2022-05-03 02:03:50|1523.7|1505.9|1523.67|1505.87|1523.7|1505.9|1523.67|1505.87|2
1651543440000|2022-05-03 02:04:00|1523.58|1505.78|1523.67|1505.87|1523.67|1505.87|1523.58|1505.78|2
1651543460000|2022-05-03 02:04:20|1523.74|1505.94|1523.67|1505.87|1524.4|1506.6|1523.67|1505.87|12
1651543470000|2022-05-03 02:04:30|1523.94|1506.14|1524.4|1506.6|1524.4|1506.6|1523.67|1505.87|6
1651543480000|2022-05-03 02:04:40|1524.43|1506.63|1524.4|1506.6|1524.43|1506.63|1524.27|1506.47|3
1651543490000|2022-05-03 02:04:50|1524.25|1506.45|1524.4|1506.6|1524.4|1506.6|1524.25|1506.45|3
1651543500000|2022-05-03 02:05:00|1524.02|1506.22|1524.4|1506.6|1524.4|1506.6|1524|1506.2|3
1651543510000|2022-05-03 02:05:10|1524.64|1506.84|1525.3|1507.5|1525.52|1507.72|1524.64|1506.84|14
1651543520000|2022-05-03 02:05:20|1525.15|1507.35|1524.4|1506.6|1525.15|1507.35|1524.31|1506.51|17
1651543530000|2022-05-03 02:05:30|1523.82|1506.02|1523.81|1506.01|1523.98|1506.18|1523.7|1505.9|12
1651543540000|2022-05-03 02:05:40|1524.04|1506.24|1524.32|1506.52|1524.35|1506.55|1524.02|1506.22|16
1651543550000|2022-05-03 02:05:50|1524.3|1506.5|1524.38|1506.58|1524.45|1506.65|1524.28|1506.48|7
1651543560000|2022-05-03 02:06:00|1524|1506.2|1524.32|1506.52|1524.34|1506.54|1523.97|1506.17|6
1651543570000|2022-05-03 02:06:10|1524.3|1506.5|1524.31|1506.51|1524.32|1506.52|1524.3|1506.5|3
1651543580000|2022-05-03 02:06:20|1524.35|1506.55|1524.42|1506.62|1524.6|1506.8|1524.35|1506.55|5
1651543590000|2022-05-03 02:06:30|1524.35|1506.55|1524.45|1506.65|1524.45|1506.65|1524.31|1506.51|8
1651543600000|2022-05-03 02:06:40|1524.5|1506.7|1524.4|1506.6|1524.5|1506.7|1524.34|1506.54|10
1651543610000|2022-05-03 02:06:50|1524.36|1506.56|1524.4|1506.6|1524.43|1506.63|1524.36|1506.56|3
1651543620000|2022-05-03 02:07:00|1524.43|1506.63|1524.46|1506.66|1524.5|1506.7|1524.35|1506.55|5
1651543630000|2022-05-03 02:07:10|1524.5|1506.7|1524.5|1506.7|1524.5|1506.7|1524.45|1506.65|7
1651543640000|2022-05-03 02:07:20|1524.48|1506.68|1524.42|1506.62|1524.5|1506.7|1524.35|1506.55|5
1651543650000|2022-05-03 02:07:30|1524.49|1506.69|1524.56|1506.76|1524.65|1506.85|1524.49|1506.69|7
1651543660000|2022-05-03 02:07:40|1524.58|1506.78|1524.48|1506.68|1524.7|1506.9|1524.47|1506.67|11
1651543670000|2022-05-03 02:07:50|1524.49|1506.69|1524.6|1506.8|1524.61|1506.81|1524.49|1506.69|8
1651543680000|2022-05-03 02:08:00|1524.77|1506.97|1524.7|1506.9|1524.77|1506.97|1524.66|1506.86|9
1651543690000|2022-05-03 02:08:10|1524.71|1506.91|1524.42|1506.62|1524.71|1506.91|1524.38|1506.58|9
1651543700000|2022-05-03 02:08:20|1524.09|1506.29|1523.75|1505.95|1524.12|1506.32|1523.75|1505.95|5
1651543730000|2022-05-03 02:08:50|1523.7|1505.9|1522.95|1505.15|1523.7|1505.9|1522.95|1505.15|7
1651543740000|2022-05-03 02:09:00|1522.91|1505.11|1522.74|1504.94|1522.91|1505.11|1522.39|1504.59|15
1651543750000|2022-05-03 02:09:10|1522.52|1504.72|1522.46|1504.66|1522.52|1504.72|1522.45|1504.65|7
1651543760000|2022-05-03 02:09:20|1522.51|1504.71|1521.46|1503.66|1522.51|1504.71|1521.46|1503.66|14
1651543770000|2022-05-03 02:09:30|1521.5|1503.7|1522.49|1504.69|1522.72|1504.92|1521.5|1503.7|18
1651543780000|2022-05-03 02:09:40|1522.44|1504.64|1522.43|1504.63|1522.44|1504.64|1522.42|1504.62|4
1651543790000|2022-05-03 02:09:50|1522.46|1504.66|1521.6|1503.8|1522.46|1504.66|1521.6|1503.8|11
1651543800000|2022-05-03 02:10:00|1521.4|1503.6|1519.58|1501.78|1521.4|1503.6|1519.5|1501.7|14
1651543810000|2022-05-03 02:10:10|1519.56|1501.76|1518.55|1500.75|1519.56|1501.76|1518.5|1500.7|7
1651543820000|2022-05-03 02:10:20|1518.6|1500.8|1517.65|1499.85|1518.6|1500.8|1517.6|1499.8|10
1651543830000|2022-05-03 02:10:30|1517.7|1499.9|1518.31|1500.51|1518.48|1500.68|1517.7|1499.9|15
1651543840000|2022-05-03 02:10:40|1518.32|1500.52|1518.75|1500.95|1518.75|1500.95|1518.32|1500.52|5
1651543850000|2022-05-03 02:10:50|1518.71|1500.91|1518.75|1500.95|1518.75|1500.95|1518.71|1500.91|2
1651543860000|2022-05-03 02:11:00|1518.67|1500.87|1518.4|1500.6|1518.7|1500.9|1518.4|1500.6|3
1651543870000|2022-05-03 02:11:10|1518.35|1500.55|1518.6|1500.8|1518.6|1500.8|1518.35|1500.55|8
1651543880000|2022-05-03 02:11:20|1518.4|1500.6|1517.4|1499.6|1518.4|1500.6|1517.4|1499.6|10
1651543890000|2022-05-03 02:11:30|1517.45|1499.65|1517.39|1499.59|1517.58|1499.78|1517.37|1499.57|6
1651543900000|2022-05-03 02:11:40|1517.4|1499.6|1516.75|1498.95|1517.44|1499.64|1516.75|1498.95|9
1651543910000|2022-05-03 02:11:50|1516.66|1498.86|1516.7|1498.9|1516.7|1498.9|1516.66|1498.86|2
1651543920000|2022-05-03 02:12:00|1516.63|1498.83|1516.65|1498.85|1516.65|1498.85|1516.58|1498.78|6
1651543930000|2022-05-03 02:12:10|1516.63|1498.83|1516.65|1498.85|1516.65|1498.85|1516.61|1498.81|3
1651543940000|2022-05-03 02:12:20|1516.38|1498.58|1515.24|1497.44|1516.38|1498.58|1514.78|1496.98|23
1651543950000|2022-05-03 02:12:30|1515.28|1497.48|1515.65|1497.85|1515.71|1497.91|1515.19|1497.39|17
1651543960000|2022-05-03 02:12:40|1515.78|1497.98|1516.55|1498.75|1517.1|1499.3|1515.78|1497.98|15
1651543970000|2022-05-03 02:12:50|1516.58|1498.78|1516.65|1498.85|1516.65|1498.85|1516.52|1498.72|12
1651543980000|2022-05-03 02:13:00|1516.49|1498.69|1516.44|1498.64|1516.49|1498.69|1516.44|1498.64|5
1651543990000|2022-05-03 02:13:10|1516.4|1498.6|1517.4|1499.6|1517.4|1499.6|1516.4|1498.6|10
1651544000000|2022-05-03 02:13:20|1517.28|1499.48|1516.6|1498.8|1517.28|1499.48|1516.53|1498.73|6
1651544010000|2022-05-03 02:13:30|1516.95|1499.15|1517.4|1499.6|1517.4|1499.6|1516.87|1499.07|5
1651544020000|2022-05-03 02:13:40|1517.24|1499.44|1517.4|1499.6|1517.4|1499.6|1517.24|1499.44|2
1651544040000|2022-05-03 02:14:00|1517.27|1499.47|1516.6|1498.8|1517.27|1499.47|1516.56|1498.76|8
1651544060000|2022-05-03 02:14:20|1516.59|1498.79|1517.4|1499.6|1517.4|1499.6|1516.58|1498.78|8
1651544080000|2022-05-03 02:14:40|1517.5|1499.7|1517.44|1499.64|1517.5|1499.7|1517.44|1499.64|3
1651544090000|2022-05-03 02:14:50|1517.47|1499.67|1517.44|1499.64|1517.47|1499.67|1517.44|1499.64|2
1651544100000|2022-05-03 02:15:00|1517.4|1499.6|1517.9|1500.1|1517.9|1500.1|1517.4|1499.6|9
1651544110000|2022-05-03 02:15:10|1518.12|1500.32|1518.7|1500.9|1518.9|1501.1|1517.97|1500.17|8
1651544120000|2022-05-03 02:15:20|1518.58|1500.78|1517.46|1499.66|1518.65|1500.85|1517.46|1499.66|8
1651544130000|2022-05-03 02:15:30|1517.42|1499.62|1516.73|1498.93|1517.42|1499.62|1516.73|1498.93|13
1651544140000|2022-05-03 02:15:40|1516.72|1498.92|1516.45|1498.65|1516.72|1498.92|1516.45|1498.65|5
1651544150000|2022-05-03 02:15:50|1516.43|1498.63|1516.33|1498.53|1516.45|1498.65|1516.29|1498.49|5
1651544160000|2022-05-03 02:16:00|1516.34|1498.54|1516.4|1498.6|1516.4|1498.6|1516.31|1498.51|5
1651544180000|2022-05-03 02:16:20|1516.45|1498.65|1516.7|1498.9|1516.7|1498.9|1516.45|1498.65|3
1651544190000|2022-05-03 02:16:30|1516.6|1498.8|1516.7|1498.9|1516.7|1498.9|1516.6|1498.8|2
1651544200000|2022-05-03 02:16:40|1516.55|1498.75|1516.6|1498.8|1516.6|1498.8|1516.49|1498.69|4
1651544210000|2022-05-03 02:16:50|1516.42|1498.62|1516.4|1498.6|1516.43|1498.63|1516.4|1498.6|4
1651544220000|2022-05-03 02:17:00|1516.36|1498.56|1516.4|1498.6|1516.4|1498.6|1516.36|1498.56|2
1651544280000|2022-05-03 02:18:00|1516.33|1498.53|1516.4|1498.6|1516.4|1498.6|1516.33|1498.53|3
1651544300000|2022-05-03 02:18:20|1516.46|1498.66|1516.4|1498.6|1516.46|1498.66|1516.4|1498.6|2
1651544330000|2022-05-03 02:18:50|1516.01|1498.21|1515.78|1497.98|1516.01|1498.21|1515.78|1497.98|4
1651544340000|2022-05-03 02:19:00|1515.75|1497.95|1515.62|1497.82|1515.81|1498.01|1515.62|1497.82|4
1651544350000|2022-05-03 02:19:10|1515.61|1497.81|1515.62|1497.82|1515.62|1497.82|1515.61|1497.81|2
1651544360000|2022-05-03 02:19:20|1515.63|1497.83|1515.62|1497.82|1515.67|1497.87|1515.62|1497.82|4
1651544370000|2022-05-03 02:19:30|1515.57|1497.77|1515.61|1497.81|1515.62|1497.82|1515.57|1497.77|3
1651544380000|2022-05-03 02:19:40|1515.62|1497.82|1515.69|1497.89|1515.69|1497.89|1515.59|1497.79|5
1651544400000|2022-05-03 02:20:00|1515.67|1497.87|1515.95|1498.15|1515.95|1498.15|1515.62|1497.82|6
1651544410000|2022-05-03 02:20:10|1516.12|1498.32|1516.3|1498.5|1516.3|1498.5|1516.07|1498.27|9
1651544430000|2022-05-03 02:20:30|1516.1|1498.3|1515.62|1497.82|1516.1|1498.3|1515.62|1497.82|6
1651544440000|2022-05-03 02:20:40|1515.58|1497.78|1515.53|1497.73|1515.58|1497.78|1515.52|1497.72|5
1651544450000|2022-05-03 02:20:50|1515.41|1497.61|1515.4|1497.6|1515.41|1497.61|1514.62|1496.82|8
1651544460000|2022-05-03 02:21:00|1515.46|1497.66|1515.38|1497.58|1515.5|1497.7|1515.38|1497.58|3
1651544470000|2022-05-03 02:21:10|1515.41|1497.61|1515.04|1497.24|1515.45|1497.65|1515.04|1497.24|4
1651544480000|2022-05-03 02:21:20|1515.17|1497.37|1515.03|1497.23|1515.17|1497.37|1515.03|1497.23|2
1651544490000|2022-05-03 02:21:30|1515.04|1497.24|1515.36|1497.56|1515.4|1497.6|1515.03|1497.23|5
1651544500000|2022-05-03 02:21:40|1515.31|1497.51|1514.83|1497.03|1515.6|1497.8|1514.83|1497.03|8
1651544510000|2022-05-03 02:21:50|1514.82|1497.02|1514.9|1497.1|1514.9|1497.1|1514.77|1496.97|5
1651544520000|2022-05-03 02:22:00|1514.82|1497.02|1514.23|1496.43|1514.85|1497.05|1514.03|1496.23|13
1651544530000|2022-05-03 02:22:10|1514.25|1496.45|1514.19|1496.39|1514.25|1496.45|1514.13|1496.33|17
1651544540000|2022-05-03 02:22:20|1514.2|1496.4|1514.4|1496.6|1514.57|1496.77|1514.14|1496.34|15
1651544550000|2022-05-03 02:22:30|1514.49|1496.69|1514.62|1496.82|1514.69|1496.89|1514.12|1496.32|20
1651544560000|2022-05-03 02:22:40|1514.63|1496.83|1514.85|1497.05|1515.17|1497.37|1514.63|1496.83|19
1651544570000|2022-05-03 02:22:50|1514.87|1497.07|1514.86|1497.06|1514.89|1497.09|1514.83|1497.03|13
1651544580000|2022-05-03 02:23:00|1514.87|1497.07|1514.75|1496.95|1514.98|1497.18|1514.75|1496.95|14
1651544590000|2022-05-03 02:23:10|1514.65|1496.85|1514.54|1496.74|1514.65|1496.85|1514.53|1496.73|4
1651544600000|2022-05-03 02:23:20|1514.55|1496.75|1514.54|1496.74|1514.55|1496.75|1514.53|1496.73|4
1651544610000|2022-05-03 02:23:30|1514.53|1496.73|1514.69|1496.89|1514.69|1496.89|1514.53|1496.73|6
1651544620000|2022-05-03 02:23:40|1514.52|1496.72|1514.65|1496.85|1514.74|1496.94|1514.52|1496.72|9
1651544630000|2022-05-03 02:23:50|1514.6|1496.8|1514.5|1496.7|1514.6|1496.8|1514.47|1496.67|6
1651544640000|2022-05-03 02:24:00|1514.13|1496.33|1514.13|1496.33|1514.13|1496.33|1514.1|1496.3|3
1651544650000|2022-05-03 02:24:10|1514.15|1496.35|1513.6|1495.8|1514.15|1496.35|1513.47|1495.67|8
1651544660000|2022-05-03 02:24:20|1513.45|1495.65|1513.28|1495.48|1513.45|1495.65|1513.26|1495.46|12
1651544670000|2022-05-03 02:24:30|1513.26|1495.46|1513.21|1495.41|1513.39|1495.59|1512.99|1495.19|19
1651544680000|2022-05-03 02:24:40|1513.35|1495.55|1513.37|1495.57|1513.37|1495.57|1513.16|1495.36|13
1651544690000|2022-05-03 02:24:50|1513.4|1495.6|1513.4|1495.6|1513.4|1495.6|1513.4|1495.6|1
1651544700000|2022-05-03 02:25:00|1513.55|1495.75|1513.9|1496.1|1514.4|1496.6|1513.55|1495.75|6
1651544710000|2022-05-03 02:25:10|1514.05|1496.25|1514.05|1496.25|1514.05|1496.25|1514.05|1496.25|1
1651544740000|2022-05-03 02:25:40|1514.2|1496.4|1513.65|1495.85|1514.2|1496.4|1513.65|1495.85|5
1651544750000|2022-05-03 02:25:50|1513.44|1495.64|1512.87|1495.07|1513.44|1495.64|1512.85|1495.05|4
1651544760000|2022-05-03 02:26:00|1512.78|1494.98|1511.57|1493.77|1512.78|1494.98|1511.57|1493.77|10
1651544770000|2022-05-03 02:26:10|1511.6|1493.8|1512.5|1494.7|1512.5|1494.7|1511.6|1493.8|15
1651544780000|2022-05-03 02:26:20|1512.45|1494.65|1512.52|1494.72|1512.55|1494.75|1512.45|1494.65|10
1651544790000|2022-05-03 02:26:30|1512.53|1494.73|1512.55|1494.75|1512.55|1494.75|1512.53|1494.73|2
1651544800000|2022-05-03 02:26:40|1512.49|1494.69|1512.45|1494.65|1512.5|1494.7|1512.45|1494.65|8
1651544810000|2022-05-03 02:26:50|1512.39|1494.59|1512.05|1494.25|1512.39|1494.59|1512.05|1494.25|7
1651544820000|2022-05-03 02:27:00|1512.12|1494.32|1512.05|1494.25|1512.12|1494.32|1512.05|1494.25|3
1651544830000|2022-05-03 02:27:10|1512.03|1494.23|1511.8|1494|1512.03|1494.23|1511.8|1494|4
1651544850000|2022-05-03 02:27:30|1511.85|1494.05|1511.85|1494.05|1511.85|1494.05|1511.85|1494.05|1
1651544870000|2022-05-03 02:27:50|1511.8|1494|1511.8|1494|1511.8|1494|1511.8|1494|1
1651544880000|2022-05-03 02:28:00|1511.7|1493.9|1512.64|1494.84|1512.64|1494.84|1511.69|1493.89|14
1651544890000|2022-05-03 02:28:10|1512.65|1494.85|1511.87|1494.07|1512.65|1494.85|1511.73|1493.93|6
1651544920000|2022-05-03 02:28:40|1511.58|1493.78|1510.24|1492.44|1511.58|1493.78|1510.17|1492.37|13
1651544930000|2022-05-03 02:28:50|1509.72|1491.92|1509.46|1491.66|1509.77|1491.97|1509.45|1491.65|9
1651544940000|2022-05-03 02:29:00|1509.75|1491.95|1509.42|1491.62|1509.75|1491.95|1509.42|1491.62|9
1651544950000|2022-05-03 02:29:10|1509.48|1491.68|1509.42|1491.62|1509.48|1491.68|1509.39|1491.59|3
1651544970000|2022-05-03 02:29:30|1509.43|1491.63|1509.32|1491.52|1509.72|1491.92|1509.32|1491.52|5
1651544980000|2022-05-03 02:29:40|1509.57|1491.77|1509.57|1491.77|1509.57|1491.77|1509.57|1491.77|1
1651545000000|2022-05-03 02:30:00|1509.47|1491.67|1509.51|1491.71|1509.72|1491.92|1509.42|1491.62|10
1651545010000|2022-05-03 02:30:10|1508.65|1490.85|1509.26|1491.46|1509.26|1491.46|1508.65|1490.85|7
1651545020000|2022-05-03 02:30:20|1509.05|1491.25|1509.05|1491.25|1509.05|1491.25|1508.87|1491.07|3
1651545030000|2022-05-03 02:30:30|1509.17|1491.37|1508.77|1490.97|1509.17|1491.37|1508.62|1490.82|13
1651545040000|2022-05-03 02:30:40|1508.92|1491.12|1509.34|1491.54|1509.37|1491.57|1508.92|1491.12|8
1651545050000|2022-05-03 02:30:50|1509.55|1491.75|1509.57|1491.77|1509.61|1491.81|1509.55|1491.75|5
1651545060000|2022-05-03 02:31:00|1509.52|1491.72|1509.6|1491.8|1509.6|1491.8|1509.52|1491.72|6
1651545070000|2022-05-03 02:31:10|1509.59|1491.79|1509.6|1491.8|1509.6|1491.8|1509.58|1491.78|3
1651545080000|2022-05-03 02:31:20|1509.62|1491.82|1509.7|1491.9|1509.74|1491.94|1509.62|1491.82|16
1651545090000|2022-05-03 02:31:30|1509.69|1491.89|1509.64|1491.84|1509.7|1491.9|1509.64|1491.84|8
1651545100000|2022-05-03 02:31:40|1509.62|1491.82|1509.64|1491.84|1509.64|1491.84|1509.59|1491.79|6
1651545120000|2022-05-03 02:32:00|1509.59|1491.79|1508.99|1491.19|1509.59|1491.79|1508.99|1491.19|7
1651545130000|2022-05-03 02:32:10|1508.94|1491.14|1508.2|1490.4|1508.94|1491.14|1508.2|1490.4|10
1651545140000|2022-05-03 02:32:20|1508.03|1490.23|1507.36|1489.56|1508.03|1490.23|1507.36|1489.56|10
1651545150000|2022-05-03 02:32:30|1507.28|1489.48|1507.31|1489.51|1507.31|1489.51|1507.28|1489.48|2
1651545160000|2022-05-03 02:32:40|1507.26|1489.46|1506.51|1488.71|1507.26|1489.46|1506.51|1488.71|11
1651545170000|2022-05-03 02:32:50|1506.48|1488.68|1507.37|1489.57|1507.37|1489.57|1506.48|1488.68|14
1651545180000|2022-05-03 02:33:00|1507.41|1489.61|1508.04|1490.24|1508.04|1490.24|1507.39|1489.59|17
1651545190000|2022-05-03 02:33:10|1508.24|1490.44|1507.62|1489.82|1508.4|1490.6|1507.62|1489.82|20
1651545200000|2022-05-03 02:33:20|1507.63|1489.83|1507.74|1489.94|1507.82|1490.02|1507.63|1489.83|7
1651545210000|2022-05-03 02:33:30|1507.7|1489.9|1508.27|1490.47|1508.37|1490.57|1507.65|1489.85|13
1651545220000|2022-05-03 02:33:40|1508.2|1490.4|1508.44|1490.64|1508.45|1490.65|1508.2|1490.4|12
1651545230000|2022-05-03 02:33:50|1508.4|1490.6|1507.59|1489.79|1508.45|1490.65|1507.54|1489.74|17
1651545240000|2022-05-03 02:34:00|1507.58|1489.78|1507.59|1489.79|1507.62|1489.82|1507.55|1489.75|8
1651545250000|2022-05-03 02:34:10|1507.61|1489.81|1507.66|1489.86|1507.67|1489.87|1507.59|1489.79|16
1651545260000|2022-05-03 02:34:20|1507.67|1489.87|1507.65|1489.85|1507.67|1489.87|1507.64|1489.84|3
1651545270000|2022-05-03 02:34:30|1507.66|1489.86|1507.61|1489.81|1507.78|1489.98|1507.61|1489.81|7
1651545280000|2022-05-03 02:34:40|1507.6|1489.8|1507.34|1489.54|1507.63|1489.83|1507.29|1489.49|6
1651545290000|2022-05-03 02:34:50|1507.21|1489.41|1507.21|1489.41|1507.21|1489.41|1507.21|1489.41|1
1651545300000|2022-05-03 02:35:00|1507.34|1489.54|1507.22|1489.42|1507.34|1489.54|1507.21|1489.41|3
1651545310000|2022-05-03 02:35:10|1507.21|1489.41|1508.16|1490.36|1508.16|1490.36|1507.21|1489.41|14
1651545320000|2022-05-03 02:35:20|1508.09|1490.29|1508.37|1490.57|1508.37|1490.57|1508.09|1490.29|10
1651545340000|2022-05-03 02:35:40|1508.33|1490.53|1507.69|1489.89|1508.33|1490.53|1507.69|1489.89|9
1651545350000|2022-05-03 02:35:50|1507.55|1489.75|1507.51|1489.71|1507.66|1489.86|1507.51|1489.71|6
1651545360000|2022-05-03 02:36:00|1507.58|1489.78|1507.54|1489.74|1507.58|1489.78|1507.41|1489.61|5
1651545370000|2022-05-03 02:36:10|1507.51|1489.71|1506.8|1489|1507.51|1489.71|1506.8|1489|11
1651545380000|2022-05-03 02:36:20|1506.76|1488.96|1505.8|1488|1506.78|1488.98|1505.8|1488|11
1651545390000|2022-05-03 02:36:30|1505.75|1487.95|1505.69|1487.89|1506.07|1488.27|1505.67|1487.87|5
1651545400000|2022-05-03 02:36:40|1505.68|1487.88|1504.68|1486.88|1505.73|1487.93|1504.68|1486.88|8
1651545410000|2022-05-03 02:36:50|1504.75|1486.95|1504.32|1486.52|1504.77|1486.97|1503.92|1486.12|13
1651545420000|2022-05-03 02:37:00|1504.3|1486.5|1504.28|1486.48|1504.33|1486.53|1504.21|1486.41|10
1651545430000|2022-05-03 02:37:10|1504.13|1486.33|1504.33|1486.53|1504.33|1486.53|1504.13|1486.33|3
1651545440000|2022-05-03 02:37:20|1504.32|1486.52|1504.28|1486.48|1504.32|1486.52|1504.28|1486.48|3
1651545450000|2022-05-03 02:37:30|1504.33|1486.53|1504.56|1486.76|1504.56|1486.76|1504.28|1486.48|18
1651545460000|2022-05-03 02:37:40|1504.59|1486.79|1504.56|1486.76|1504.59|1486.79|1504.56|1486.76|2
1651545470000|2022-05-03 02:37:50|1504.29|1486.49|1503.89|1486.09|1504.29|1486.49|1503.75|1485.95|8
1651545480000|2022-05-03 02:38:00|1503.79|1485.99|1502.74|1484.94|1503.79|1485.99|1502.7|1484.9|11
1651545490000|2022-05-03 02:38:10|1502.62|1484.82|1502.65|1484.85|1502.65|1484.85|1502.61|1484.81|3
1651545500000|2022-05-03 02:38:20|1502.7|1484.9|1504.16|1486.36|1504.16|1486.36|1502.54|1484.74|18
1651545510000|2022-05-03 02:38:30|1504.17|1486.37|1503.8|1486|1504.17|1486.37|1503.8|1486|12
1651545520000|2022-05-03 02:38:40|1503.78|1485.98|1503.66|1485.86|1503.78|1485.98|1503.66|1485.86|3
1651545530000|2022-05-03 02:38:50|1503.72|1485.92|1503.72|1485.92|1503.72|1485.92|1503.72|1485.92|1
1651545540000|2022-05-03 02:39:00|1503.68|1485.88|1503.63|1485.83|1503.68|1485.88|1503.58|1485.78|6
1651545550000|2022-05-03 02:39:10|1503.58|1485.78|1503.02|1485.22|1503.58|1485.78|1503.02|1485.22|11
1651545560000|2022-05-03 02:39:20|1503.01|1485.21|1503.01|1485.21|1503.01|1485.21|1503.01|1485.21|1
1651545570000|2022-05-03 02:39:30|1503.02|1485.22|1502.99|1485.19|1503.02|1485.22|1502.96|1485.16|7
1651545580000|2022-05-03 02:39:40|1503.07|1485.27|1503.55|1485.75|1503.55|1485.75|1503.02|1485.22|10
1651545590000|2022-05-03 02:39:50|1503.57|1485.77|1503.6|1485.8|1503.62|1485.82|1503.55|1485.75|8
1651545600000|2022-05-03 02:40:00|1503.23|1485.43|1503|1485.2|1503.23|1485.43|1503|1485.2|8
1651545610000|2022-05-03 02:40:10|1502.95|1485.15|1501.75|1483.95|1502.95|1485.15|1501.75|1483.95|8
1651545620000|2022-05-03 02:40:20|1501.8|1484|1502.48|1484.68|1502.58|1484.78|1501.8|1484|11
1651545630000|2022-05-03 02:40:30|1502.47|1484.67|1502.61|1484.81|1502.61|1484.81|1502.47|1484.67|7
1651545640000|2022-05-03 02:40:40|1502.48|1484.68|1502.56|1484.76|1502.56|1484.76|1502.48|1484.68|10
1651545650000|2022-05-03 02:40:50|1502.48|1484.68|1501.99|1484.19|1502.55|1484.75|1501.99|1484.19|13
1651545660000|2022-05-03 02:41:00|1501.94|1484.14|1500.75|1482.95|1501.94|1484.14|1500.75|1482.95|18
1651545670000|2022-05-03 02:41:10|1500.8|1483|1500.85|1483.05|1500.85|1483.05|1500.75|1482.95|6
1651545680000|2022-05-03 02:41:20|1500.91|1483.11|1500.64|1482.84|1500.91|1483.11|1500.6|1482.8|9
1651545690000|2022-05-03 02:41:30|1500.8|1483|1502.38|1484.58|1502.38|1484.58|1500.74|1482.94|23
1651545700000|2022-05-03 02:41:40|1502.37|1484.57|1502.57|1484.77|1502.58|1484.78|1502.37|1484.57|20
1651545710000|2022-05-03 02:41:50|1502.55|1484.75|1502.49|1484.69|1502.57|1484.77|1502.49|1484.69|6
1651545720000|2022-05-03 02:42:00|1502.5|1484.7|1502.49|1484.69|1502.51|1484.71|1502.42|1484.62|14
1651545730000|2022-05-03 02:42:10|1502.51|1484.71|1502.48|1484.68|1502.62|1484.82|1502.43|1484.63|19
1651545740000|2022-05-03 02:42:20|1502.5|1484.7|1502.58|1484.78|1502.58|1484.78|1502.5|1484.7|6
1651545750000|2022-05-03 02:42:30|1502.59|1484.79|1502.64|1484.84|1502.69|1484.89|1502.44|1484.64|12
1651545760000|2022-05-03 02:42:40|1502.63|1484.83|1503.4|1485.6|1503.55|1485.75|1502.63|1484.83|13
1651545770000|2022-05-03 02:42:50|1503.34|1485.54|1503.45|1485.65|1503.64|1485.84|1503.34|1485.54|13
1651545780000|2022-05-03 02:43:00|1503.42|1485.62|1503.51|1485.71|1503.51|1485.71|1503.25|1485.45|7
1651545790000|2022-05-03 02:43:10|1503.52|1485.72|1502.53|1484.73|1503.52|1485.72|1502.35|1484.55|21
1651545800000|2022-05-03 02:43:20|1502.54|1484.74|1503.4|1485.6|1503.46|1485.66|1502.54|1484.74|21
1651545810000|2022-05-03 02:43:30|1503.36|1485.56|1503.37|1485.57|1503.41|1485.61|1503.3|1485.5|12
1651545820000|2022-05-03 02:43:40|1503.31|1485.51|1503.45|1485.65|1503.47|1485.67|1503.3|1485.5|12
1651545830000|2022-05-03 02:43:50|1503.4|1485.6|1506.55|1488.75|1507.12|1489.32|1503.4|1485.6|25
1651545840000|2022-05-03 02:44:00|1506.4|1488.6|1506.4|1488.6|1506.52|1488.72|1506.38|1488.58|9
1651545850000|2022-05-03 02:44:10|1506.57|1488.77|1506.68|1488.88|1506.78|1488.98|1506.49|1488.69|18
1651545860000|2022-05-03 02:44:20|1506.73|1488.93|1506.53|1488.73|1506.73|1488.93|1506.43|1488.63|16
1651545870000|2022-05-03 02:44:30|1506.52|1488.72|1506.59|1488.79|1506.59|1488.79|1506.48|1488.68|10
1651545880000|2022-05-03 02:44:40|1506.54|1488.74|1506.6|1488.8|1506.6|1488.8|1506.54|1488.74|3
1651545890000|2022-05-03 02:44:50|1506.64|1488.84|1507.44|1489.64|1507.45|1489.65|1506.59|1488.79|13
1651545900000|2022-05-03 02:45:00|1507.45|1489.65|1506.65|1488.85|1507.62|1489.82|1506.57|1488.77|18
1651545910000|2022-05-03 02:45:10|1506.66|1488.86|1506.6|1488.8|1506.69|1488.89|1506.54|1488.74|10
1651545920000|2022-05-03 02:45:20|1506.57|1488.77|1506.46|1488.66|1506.58|1488.78|1506.43|1488.63|7
1651545930000|2022-05-03 02:45:30|1506.49|1488.69|1506.4|1488.6|1506.5|1488.7|1506.4|1488.6|9
1651545940000|2022-05-03 02:45:40|1506.42|1488.62|1506.82|1489.02|1506.82|1489.02|1506.39|1488.59|7
1651545950000|2022-05-03 02:45:50|1506.86|1489.06|1507.31|1489.51|1507.36|1489.56|1506.73|1488.93|17
1651545960000|2022-05-03 02:46:00|1507.3|1489.5|1508.31|1490.51|1508.38|1490.58|1507.3|1489.5|24
1651545970000|2022-05-03 02:46:10|1508.32|1490.52|1508.59|1490.79|1508.75|1490.95|1508.31|1490.51|11
1651545980000|2022-05-03 02:46:20|1508.54|1490.74|1508.58|1490.78|1508.58|1490.78|1508.54|1490.74|3
1651545990000|2022-05-03 02:46:30|1508.55|1490.75|1509.28|1491.48|1509.29|1491.49|1508.55|1490.75|12
1651546000000|2022-05-03 02:46:40|1509.39|1491.59|1510.3|1492.5|1510.4|1492.6|1509.39|1491.59|9
1651546010000|2022-05-03 02:46:50|1510.27|1492.47|1511.2|1493.4|1511.2|1493.4|1510.27|1492.47|10
1651546020000|2022-05-03 02:47:00|1510.7|1492.9|1510.5|1492.7|1510.7|1492.9|1510.37|1492.57|8
1651546030000|2022-05-03 02:47:10|1510.51|1492.71|1510.59|1492.79|1510.59|1492.79|1510.51|1492.71|5
1651546040000|2022-05-03 02:47:20|1510.64|1492.84|1510.62|1492.82|1510.71|1492.91|1510.54|1492.74|12
1651546050000|2022-05-03 02:47:30|1510.63|1492.83|1511.41|1493.61|1511.41|1493.61|1510.63|1492.83|11
1651546060000|2022-05-03 02:47:40|1511.39|1493.59|1513.07|1495.27|1513.07|1495.27|1511.34|1493.54|26
1651546070000|2022-05-03 02:47:50|1513.16|1495.36|1513.65|1495.85|1513.65|1495.85|1513.16|1495.36|4
1651546080000|2022-05-03 02:48:00|1513.6|1495.8|1514.33|1496.53|1514.33|1496.53|1513.55|1495.75|9
1651546090000|2022-05-03 02:48:10|1513.84|1496.04|1513.45|1495.65|1513.84|1496.04|1513.45|1495.65|3
1651546100000|2022-05-03 02:48:20|1513.4|1495.6|1513.34|1495.54|1513.4|1495.6|1513.08|1495.28|8
1651546120000|2022-05-03 02:48:40|1513.27|1495.47|1513.43|1495.63|1513.48|1495.68|1513.05|1495.25|19
1651546130000|2022-05-03 02:48:50|1513.41|1495.61|1513.41|1495.61|1513.46|1495.66|1513.41|1495.61|5
1651546140000|2022-05-03 02:49:00|1513.46|1495.66|1513.6|1495.8|1513.89|1496.09|1513.46|1495.66|15
1651546150000|2022-05-03 02:49:10|1513.55|1495.75|1513.57|1495.77|1513.64|1495.84|1513.53|1495.73|12
1651546160000|2022-05-03 02:49:20|1513.55|1495.75|1513.53|1495.73|1513.56|1495.76|1513.49|1495.69|9
1651546170000|2022-05-03 02:49:30|1513.54|1495.74|1513.57|1495.77|1513.57|1495.77|1513.54|1495.74|3
1651546180000|2022-05-03 02:49:40|1513.55|1495.75|1513.65|1495.85|1513.67|1495.87|1513.55|1495.75|7
1651546190000|2022-05-03 02:49:50|1513.7|1495.9|1513.54|1495.74|1513.76|1495.96|1513.52|1495.72|24
1651546200000|2022-05-03 02:50:00|1513.56|1495.76|1514.37|1496.57|1514.37|1496.57|1513.56|1495.76|10
1651546210000|2022-05-03 02:50:10|1514.28|1496.48|1514.65|1496.85|1514.67|1496.87|1514.28|1496.48|9
1651546220000|2022-05-03 02:50:20|1514.7|1496.9|1517.48|1499.68|1517.48|1499.68|1514.7|1496.9|29
1651546230000|2022-05-03 02:50:30|1517.67|1499.87|1520.4|1502.6|1520.4|1502.6|1517.49|1499.69|18
1651546240000|2022-05-03 02:50:40|1520.52|1502.72|1522.4|1504.6|1522.71|1504.91|1520.19|1502.39|14
1651546250000|2022-05-03 02:50:50|1522.3|1504.5|1522.47|1504.67|1522.49|1504.69|1521.47|1503.67|21
1651546260000|2022-05-03 02:51:00|1522.55|1504.75|1521.45|1503.65|1522.55|1504.75|1521.45|1503.65|9
1651546270000|2022-05-03 02:51:10|1521.95|1504.15|1523.35|1505.55|1523.4|1505.6|1521.95|1504.15|12
1651546280000|2022-05-03 02:51:20|1523.4|1505.6|1522.45|1504.65|1523.4|1505.6|1522.4|1504.6|7
1651546290000|2022-05-03 02:51:30|1522.5|1504.7|1522.26|1504.46|1522.5|1504.7|1522.26|1504.46|7
1651546300000|2022-05-03 02:51:40|1522.27|1504.47|1521.5|1503.7|1522.4|1504.6|1521.4|1503.6|11
1651546310000|2022-05-03 02:51:50|1521.77|1503.97|1521.63|1503.83|1521.77|1503.97|1521.32|1503.52|18
1651546320000|2022-05-03 02:52:00|1521.81|1504.01|1521.73|1503.93|1521.83|1504.03|1521.73|1503.93|6
1651546330000|2022-05-03 02:52:10|1521.55|1503.75|1521.6|1503.8|1521.78|1503.98|1521.5|1503.7|6
1651546340000|2022-05-03 02:52:20|1521.58|1503.78|1521.38|1503.58|1521.6|1503.8|1521.38|1503.58|9
1651546350000|2022-05-03 02:52:30|1521.39|1503.59|1521.3|1503.5|1521.4|1503.6|1521.24|1503.44|7
1651546360000|2022-05-03 02:52:40|1521.29|1503.49|1520.39|1502.59|1521.3|1503.5|1520.18|1502.38|20
1651546370000|2022-05-03 02:52:50|1520.24|1502.44|1520.62|1502.82|1520.66|1502.86|1520.24|1502.44|17
1651546380000|2022-05-03 02:53:00|1520.48|1502.68|1520.53|1502.73|1520.58|1502.78|1520.48|1502.68|14
1651546390000|2022-05-03 02:53:10|1520.09|1502.29|1519.5|1501.7|1520.39|1502.59|1519.5|1501.7|14
1651546400000|2022-05-03 02:53:20|1519.4|1501.6|1518.64|1500.84|1519.42|1501.62|1518.5|1500.7|12
1651546410000|2022-05-03 02:53:30|1518.6|1500.8|1518.45|1500.65|1518.6|1500.8|1518.45|1500.65|2
1651546420000|2022-05-03 02:53:40|1518.46|1500.66|1518.5|1500.7|1518.5|1500.7|1518.45|1500.65|15
1651546430000|2022-05-03 02:53:50|1518.43|1500.63|1518.55|1500.75|1518.55|1500.75|1518.43|1500.63|6
1651546440000|2022-05-03 02:54:00|1518.51|1500.71|1518.51|1500.71|1518.51|1500.71|1518.48|1500.68|3
1651546450000|2022-05-03 02:54:10|1518.48|1500.68|1518.51|1500.71|1518.51|1500.71|1518.48|1500.68|2
1651546460000|2022-05-03 02:54:20|1518.53|1500.73|1518.53|1500.73|1518.53|1500.73|1518.53|1500.73|1
1651546470000|2022-05-03 02:54:30|1518.52|1500.72|1518.63|1500.83|1518.63|1500.83|1518.52|1500.72|3
1651546480000|2022-05-03 02:54:40|1518.65|1500.85|1520.39|1502.59|1520.39|1502.59|1518.65|1500.85|17
1651546490000|2022-05-03 02:54:50|1520.62|1502.82|1519.65|1501.85|1520.62|1502.82|1519.65|1501.85|11
1651546500000|2022-05-03 02:55:00|1519.61|1501.81|1518.49|1500.69|1519.62|1501.82|1518.1|1500.3|25
1651546510000|2022-05-03 02:55:10|1518.48|1500.68|1517.92|1500.12|1518.5|1500.7|1517.81|1500.01|14
1651546520000|2022-05-03 02:55:20|1517.91|1500.11|1517.4|1499.6|1517.91|1500.11|1517.34|1499.54|11
1651546530000|2022-05-03 02:55:30|1517.38|1499.58|1516.64|1498.84|1517.38|1499.58|1516.55|1498.75|13
1651546540000|2022-05-03 02:55:40|1516.5|1498.7|1516.48|1498.68|1516.52|1498.72|1516.36|1498.56|5
1651546550000|2022-05-03 02:55:50|1516.47|1498.67|1515.56|1497.76|1516.5|1498.7|1515.56|1497.76|10
1651546560000|2022-05-03 02:56:00|1515.46|1497.66|1514.71|1496.91|1515.46|1497.66|1514.65|1496.85|12
1651546570000|2022-05-03 02:56:10|1514.65|1496.85|1513.8|1496|1514.71|1496.91|1513.76|1495.96|12
1651546580000|2022-05-03 02:56:20|1513.73|1495.93|1513.52|1495.72|1513.75|1495.95|1513.36|1495.56|18
1651546590000|2022-05-03 02:56:30|1513.51|1495.71|1513.57|1495.77|1513.57|1495.77|1513.51|1495.71|6
1651546600000|2022-05-03 02:56:40|1513.59|1495.79|1514.39|1496.59|1514.39|1496.59|1513.52|1495.72|10
1651546610000|2022-05-03 02:56:50|1514.4|1496.6|1514.58|1496.78|1514.63|1496.83|1514.4|1496.6|15
1651546620000|2022-05-03 02:57:00|1514.6|1496.8|1514.57|1496.77|1514.6|1496.8|1514.53|1496.73|4
1651546630000|2022-05-03 02:57:10|1514.59|1496.79|1514.59|1496.79|1514.63|1496.83|1514.58|1496.78|9
1651546640000|2022-05-03 02:57:20|1514.58|1496.78|1514.49|1496.69|1514.58|1496.78|1514.49|1496.69|2
1651546650000|2022-05-03 02:57:30|1514.4|1496.6|1514.4|1496.6|1514.4|1496.6|1514.4|1496.6|1
1651546660000|2022-05-03 02:57:40|1514.33|1496.53|1514.5|1496.7|1514.5|1496.7|1513.94|1496.14|13
1651546670000|2022-05-03 02:57:50|1514.55|1496.75|1514.15|1496.35|1514.55|1496.75|1514.15|1496.35|15
1651546680000|2022-05-03 02:58:00|1514.42|1496.62|1514.41|1496.61|1514.55|1496.75|1514.39|1496.59|10
1651546690000|2022-05-03 02:58:10|1514.38|1496.58|1515.3|1497.5|1515.32|1497.52|1514.38|1496.58|18
1651546700000|2022-05-03 02:58:20|1515.02|1497.22|1515.21|1497.41|1515.22|1497.42|1514.97|1497.17|14
1651546710000|2022-05-03 02:58:30|1515.22|1497.42|1514.61|1496.81|1515.22|1497.42|1514.61|1496.81|11
1651546720000|2022-05-03 02:58:40|1514.58|1496.78|1514.6|1496.8|1514.63|1496.83|1514.57|1496.77|9
1651546730000|2022-05-03 02:58:50|1514.57|1496.77|1514.44|1496.64|1514.57|1496.77|1514.42|1496.62|9
1651546740000|2022-05-03 02:59:00|1514.45|1496.65|1514.48|1496.68|1514.48|1496.68|1514.2|1496.4|11
1651546750000|2022-05-03 02:59:10|1514.5|1496.7|1514.18|1496.38|1514.6|1496.8|1514.18|1496.38|10
1651546760000|2022-05-03 02:59:20|1514|1496.2|1514.03|1496.23|1514.03|1496.23|1513.75|1495.95|20
1651546770000|2022-05-03 02:59:30|1514.12|1496.32|1514.4|1496.6|1514.42|1496.62|1514.12|1496.32|8
1651546780000|2022-05-03 02:59:40|1514.39|1496.59|1513.61|1495.81|1514.4|1496.6|1513.61|1495.81|15
1651546790000|2022-05-03 02:59:50|1513.67|1495.87|1514.4|1496.6|1514.43|1496.63|1513.67|1495.87|17
1651546800000|2022-05-03 03:00:00|1514.43|1496.63|1514.3|1496.5|1514.43|1496.63|1514.15|1496.35|20
1651546810000|2022-05-03 03:00:10|1514.28|1496.48|1514.54|1496.74|1514.55|1496.75|1514.28|1496.48|20
1651546820000|2022-05-03 03:00:20|1514.56|1496.76|1514.68|1496.88|1514.75|1496.95|1514.56|1496.76|13
1651546830000|2022-05-03 03:00:30|1514.79|1496.99|1514.6|1496.8|1514.84|1497.04|1514.59|1496.79|7
1651546840000|2022-05-03 03:00:40|1514.58|1496.78|1514.81|1497.01|1514.81|1497.01|1514.57|1496.77|8
1651546850000|2022-05-03 03:00:50|1515.13|1497.33|1515.56|1497.76|1516.31|1498.51|1515.13|1497.33|20
1651546860000|2022-05-03 03:01:00|1515.58|1497.78|1515.42|1497.62|1515.64|1497.84|1515.38|1497.58|14
1651546870000|2022-05-03 03:01:10|1515.45|1497.65|1515.57|1497.77|1515.57|1497.77|1515.45|1497.65|9
1651546880000|2022-05-03 03:01:20|1515.56|1497.76|1515.57|1497.77|1515.57|1497.77|1515.55|1497.75|5
1651546890000|2022-05-03 03:01:30|1515.7|1497.9|1515.62|1497.82|1515.7|1497.9|1515.6|1497.8|4
1651546900000|2022-05-03 03:01:40|1515.6|1497.8|1515.65|1497.85|1515.7|1497.9|1515.6|1497.8|5
1651546910000|2022-05-03 03:01:50|1515.68|1497.88|1515.54|1497.74|1515.7|1497.9|1515.48|1497.68|9
1651546920000|2022-05-03 03:02:00|1515.55|1497.75|1515.6|1497.8|1515.65|1497.85|1515.55|1497.75|6
1651546930000|2022-05-03 03:02:10|1515.58|1497.78|1515.56|1497.76|1515.6|1497.8|1515.54|1497.74|5
1651546940000|2022-05-03 03:02:20|1515.6|1497.8|1514.86|1497.06|1515.6|1497.8|1514.86|1497.06|7
1651546950000|2022-05-03 03:02:30|1514.85|1497.05|1514.6|1496.8|1514.87|1497.07|1514.55|1496.75|9
1651546960000|2022-05-03 03:02:40|1514.59|1496.79|1514.67|1496.87|1514.67|1496.87|1514.59|1496.79|4
1651546970000|2022-05-03 03:02:50|1514.69|1496.89|1514.65|1496.85|1514.69|1496.89|1514.62|1496.82|11
1651546980000|2022-05-03 03:03:00|1514.6|1496.8|1514.52|1496.72|1514.62|1496.82|1514.49|1496.69|9
1651546990000|2022-05-03 03:03:10|1514.54|1496.74|1514.6|1496.8|1514.6|1496.8|1514.53|1496.73|5
1651547000000|2022-05-03 03:03:20|1514.61|1496.81|1514.59|1496.79|1514.61|1496.81|1514.59|1496.79|3
1651547010000|2022-05-03 03:03:30|1514.6|1496.8|1514.62|1496.82|1514.62|1496.82|1514.6|1496.8|2
1651547020000|2022-05-03 03:03:40|1514.59|1496.79|1514.58|1496.78|1514.65|1496.85|1514.58|1496.78|9
1651547030000|2022-05-03 03:03:50|1514.6|1496.8|1515.24|1497.44|1515.3|1497.5|1514.59|1496.79|13
1651547040000|2022-05-03 03:04:00|1515.23|1497.43|1515.22|1497.42|1515.28|1497.48|1515.17|1497.37|7
1651547050000|2022-05-03 03:04:10|1515.3|1497.5|1515.18|1497.38|1515.4|1497.6|1514.84|1497.04|15
1651547060000|2022-05-03 03:04:20|1515.19|1497.39|1515.38|1497.58|1515.38|1497.58|1515.15|1497.35|14
1651547070000|2022-05-03 03:04:30|1515.34|1497.54|1515.42|1497.62|1515.42|1497.62|1515.34|1497.54|5
1651547080000|2022-05-03 03:04:40|1515.49|1497.69|1515.41|1497.61|1515.6|1497.8|1515.41|1497.61|9
1651547090000|2022-05-03 03:04:50|1515.4|1497.6|1515.4|1497.6|1515.4|1497.6|1515.37|1497.57|5
1651547100000|2022-05-03 03:05:00|1514.96|1497.16|1515.47|1497.67|1515.47|1497.67|1514.64|1496.84|15
1651547110000|2022-05-03 03:05:10|1515.51|1497.71|1516.19|1498.39|1516.22|1498.42|1515.51|1497.71|19
1651547120000|2022-05-03 03:05:20|1516.22|1498.42|1516.03|1498.23|1516.22|1498.42|1516.03|1498.23|11
1651547130000|2022-05-03 03:05:30|1516.02|1498.22|1516.34|1498.54|1516.35|1498.55|1516.02|1498.22|7
1651547140000|2022-05-03 03:05:40|1516.38|1498.58|1516.94|1499.14|1517.2|1499.4|1516.38|1498.58|20
1651547150000|2022-05-03 03:05:50|1516.96|1499.16|1516.91|1499.11|1516.96|1499.16|1516.78|1498.98|17
1651547160000|2022-05-03 03:06:00|1516.87|1499.07|1516.94|1499.14|1516.96|1499.16|1516.86|1499.06|7
1651547170000|2022-05-03 03:06:10|1516.93|1499.13|1516.97|1499.17|1517.07|1499.27|1516.93|1499.13|4
1651547180000|2022-05-03 03:06:20|1516.99|1499.19|1517.2|1499.4|1517.2|1499.4|1516.99|1499.19|3
1651547190000|2022-05-03 03:06:30|1517.21|1499.41|1517.52|1499.72|1517.6|1499.8|1517.19|1499.39|11
1651547200000|2022-05-03 03:06:40|1517.61|1499.81|1518.43|1500.63|1518.46|1500.66|1517.61|1499.81|9
1651547210000|2022-05-03 03:06:50|1518.45|1500.65|1518.43|1500.63|1518.45|1500.65|1518.43|1500.63|2
1651547220000|2022-05-03 03:07:00|1518.29|1500.49|1518.28|1500.48|1518.29|1500.49|1518.28|1500.48|4
1651547230000|2022-05-03 03:07:10|1518.27|1500.47|1518.2|1500.4|1518.27|1500.47|1518.2|1500.4|3
1651547240000|2022-05-03 03:07:20|1518.34|1500.54|1518.3|1500.5|1518.34|1500.54|1518.3|1500.5|2
1651547250000|2022-05-03 03:07:30|1518.47|1500.67|1518.6|1500.8|1518.81|1501.01|1518.47|1500.67|8
1651547260000|2022-05-03 03:07:40|1518.56|1500.76|1518.56|1500.76|1518.58|1500.78|1518.56|1500.76|3
1651547270000|2022-05-03 03:07:50|1518.6|1500.8|1518.76|1500.96|1518.78|1500.98|1518.55|1500.75|15
1651547280000|2022-05-03 03:08:00|1518.79|1500.99|1518.82|1501.02|1519.32|1501.52|1518.79|1500.99|10
1651547290000|2022-05-03 03:08:10|1518.98|1501.18|1518.79|1500.99|1518.98|1501.18|1518.78|1500.98|6
1651547300000|2022-05-03 03:08:20|1518.9|1501.1|1524.42|1506.62|1524.42|1506.62|1518.9|1501.1|33
1651547310000|2022-05-03 03:08:30|1524.47|1506.67|1524.16|1506.36|1525.3|1507.5|1523.26|1505.46|36
1651547320000|2022-05-03 03:08:40|1524.32|1506.52|1525.28|1507.48|1525.28|1507.48|1524.29|1506.49|20
1651547330000|2022-05-03 03:08:50|1525.26|1507.46|1524.6|1506.8|1525.43|1507.63|1524.55|1506.75|21
1651547340000|2022-05-03 03:09:00|1524.38|1506.58|1527.24|1509.44|1527.24|1509.44|1524.38|1506.58|25
1651547350000|2022-05-03 03:09:10|1527.28|1509.48|1527.76|1509.96|1527.9|1510.1|1527.28|1509.48|19
1651547360000|2022-05-03 03:09:20|1528.49|1510.69|1527.7|1509.9|1529.54|1511.74|1527.7|1509.9|18
1651547370000|2022-05-03 03:09:30|1527.5|1509.7|1526.91|1509.11|1527.5|1509.7|1526.91|1509.11|18
1651547380000|2022-05-03 03:09:40|1526.93|1509.13|1526.32|1508.52|1526.93|1509.13|1526.07|1508.27|32
1651547390000|2022-05-03 03:09:50|1526.37|1508.57|1525.59|1507.79|1526.4|1508.6|1525.58|1507.78|20
1651547400000|2022-05-03 03:10:00|1525.63|1507.83|1527.42|1509.62|1527.42|1509.62|1525.63|1507.83|15
1651547410000|2022-05-03 03:10:10|1527.39|1509.59|1530.26|1512.46|1530.75|1512.95|1527.39|1509.59|24
1651547420000|2022-05-03 03:10:20|1530.29|1512.49|1531.2|1513.4|1531.2|1513.4|1530.29|1512.49|13
1651547430000|2022-05-03 03:10:30|1531.25|1513.45|1531.4|1513.6|1531.4|1513.6|1531.25|1513.45|11
1651547440000|2022-05-03 03:10:40|1531.25|1513.45|1531.39|1513.59|1531.42|1513.62|1531.25|1513.45|11
1651547450000|2022-05-03 03:10:50|1531.14|1513.34|1529.79|1511.99|1531.15|1513.35|1529.63|1511.83|17
1651547460000|2022-05-03 03:11:00|1529.66|1511.86|1529.38|1511.58|1529.66|1511.86|1529.33|1511.53|14
1651547470000|2022-05-03 03:11:10|1529.39|1511.59|1529.53|1511.73|1529.57|1511.77|1529.39|1511.59|11
1651547480000|2022-05-03 03:11:20|1529.55|1511.75|1530.31|1512.51|1530.46|1512.66|1529.55|1511.75|20
1651547490000|2022-05-03 03:11:30|1530.33|1512.53|1529.67|1511.87|1530.5|1512.7|1529.58|1511.78|24
1651547500000|2022-05-03 03:11:40|1529.65|1511.85|1529.45|1511.65|1529.86|1512.06|1529.45|1511.65|10
1651547510000|2022-05-03 03:11:50|1529.63|1511.83|1529.4|1511.6|1529.88|1512.08|1529.4|1511.6|12
1651547520000|2022-05-03 03:12:00|1529.39|1511.59|1528.59|1510.79|1529.41|1511.61|1528.59|1510.79|18
1651547530000|2022-05-03 03:12:10|1528.52|1510.72|1528.39|1510.59|1528.8|1511|1528.37|1510.57|20
1651547540000|2022-05-03 03:12:20|1528.25|1510.45|1527.71|1509.91|1528.25|1510.45|1527.54|1509.74|19
1651547550000|2022-05-03 03:12:30|1528.06|1510.26|1528.39|1510.59|1528.44|1510.64|1528.06|1510.26|19
1651547560000|2022-05-03 03:12:40|1528.4|1510.6|1528.39|1510.59|1528.45|1510.65|1528.29|1510.49|17
1651547570000|2022-05-03 03:12:50|1528.4|1510.6|1528.66|1510.86|1528.89|1511.09|1528.28|1510.48|20
1651547580000|2022-05-03 03:13:00|1528.7|1510.9|1528.65|1510.85|1528.89|1511.09|1528.46|1510.66|26
1651547590000|2022-05-03 03:13:10|1528.54|1510.74|1528.51|1510.71|1528.67|1510.87|1528.51|1510.71|8
1651547600000|2022-05-03 03:13:20|1528.4|1510.6|1528.7|1510.9|1528.72|1510.92|1528.39|1510.59|18
1651547620000|2022-05-03 03:13:40|1528.55|1510.75|1528.4|1510.6|1528.55|1510.75|1528.4|1510.6|7
1651547630000|2022-05-03 03:13:50|1528.5|1510.7|1528.4|1510.6|1528.5|1510.7|1528.3|1510.5|4
1651547640000|2022-05-03 03:14:00|1528.37|1510.57|1527.44|1509.64|1528.37|1510.57|1527.44|1509.64|11
1651547650000|2022-05-03 03:14:10|1527.38|1509.58|1526.4|1508.6|1527.38|1509.58|1526.37|1508.57|14
1651547660000|2022-05-03 03:14:20|1526.39|1508.59|1526.43|1508.63|1526.45|1508.65|1526.36|1508.56|8
1651547670000|2022-05-03 03:14:30|1526.42|1508.62|1526.42|1508.62|1526.6|1508.8|1526.42|1508.62|10
1651547680000|2022-05-03 03:14:40|1526.41|1508.61|1526.43|1508.63|1526.44|1508.64|1526.41|1508.61|3
1651547690000|2022-05-03 03:14:50|1526.41|1508.61|1526.39|1508.59|1526.51|1508.71|1526.39|1508.59|14
1651547700000|2022-05-03 03:15:00|1526.22|1508.42|1526.44|1508.64|1526.44|1508.64|1526.19|1508.39|17
1651547710000|2022-05-03 03:15:10|1526.39|1508.59|1526.13|1508.33|1526.39|1508.59|1526.13|1508.33|8
1651547720000|2022-05-03 03:15:20|1526.07|1508.27|1526.47|1508.67|1526.52|1508.72|1526.07|1508.27|7
1651547730000|2022-05-03 03:15:30|1526.49|1508.69|1526.51|1508.71|1526.51|1508.71|1526.49|1508.69|2
1651547740000|2022-05-03 03:15:40|1526.44|1508.64|1524.6|1506.8|1526.44|1508.64|1524.6|1506.8|16
1651547750000|2022-05-03 03:15:50|1524.58|1506.78|1524.51|1506.71|1524.58|1506.78|1524.51|1506.71|3
1651547760000|2022-05-03 03:16:00|1524.53|1506.73|1524.6|1506.8|1524.6|1506.8|1524.51|1506.71|6
1651547770000|2022-05-03 03:16:10|1524.63|1506.83|1524.6|1506.8|1524.66|1506.86|1524.6|1506.8|5
1651547780000|2022-05-03 03:16:20|1524.68|1506.88|1525.43|1507.63|1525.43|1507.63|1524.6|1506.8|13
1651547790000|2022-05-03 03:16:30|1525.55|1507.75|1525.53|1507.73|1525.68|1507.88|1525.45|1507.65|13
1651547800000|2022-05-03 03:16:40|1525.52|1507.72|1525.51|1507.71|1525.53|1507.73|1525.49|1507.69|7
1651547810000|2022-05-03 03:16:50|1525.48|1507.68|1525.35|1507.55|1525.51|1507.71|1525.35|1507.55|10
1651547820000|2022-05-03 03:17:00|1525.34|1507.54|1525.34|1507.54|1525.46|1507.66|1525.34|1507.54|10
1651547830000|2022-05-03 03:17:10|1525.38|1507.58|1524.93|1507.13|1525.38|1507.58|1524.55|1506.75|17
1651547840000|2022-05-03 03:17:20|1524.89|1507.09|1524.83|1507.03|1524.91|1507.11|1524.83|1507.03|6
1651547850000|2022-05-03 03:17:30|1524.62|1506.82|1524.6|1506.8|1524.66|1506.86|1524.54|1506.74|12
1651547860000|2022-05-03 03:17:40|1524.55|1506.75|1523.59|1505.79|1524.55|1506.75|1523.55|1505.75|14
1651547870000|2022-05-03 03:17:50|1523.49|1505.69|1523.43|1505.63|1523.56|1505.76|1523.37|1505.57|12
1651547880000|2022-05-03 03:18:00|1523.47|1505.67|1523.51|1505.71|1523.51|1505.71|1523.35|1505.55|7
1651547890000|2022-05-03 03:18:10|1523.54|1505.74|1524.4|1506.6|1524.48|1506.68|1523.47|1505.67|10
1651547900000|2022-05-03 03:18:20|1524.32|1506.52|1524.32|1506.52|1524.32|1506.52|1524.32|1506.52|1
1651547910000|2022-05-03 03:18:30|1524.35|1506.55|1524.32|1506.52|1524.35|1506.55|1524.32|1506.52|3
1651547920000|2022-05-03 03:18:40|1524.17|1506.37|1524.17|1506.37|1524.18|1506.38|1524.15|1506.35|5
1651547930000|2022-05-03 03:18:50|1524.25|1506.45|1524.2|1506.4|1524.25|1506.45|1524.2|1506.4|2
1651547940000|2022-05-03 03:19:00|1524.4|1506.6|1524.43|1506.63|1524.65|1506.85|1524.34|1506.54|12
1651547960000|2022-05-03 03:19:20|1524.42|1506.62|1524.44|1506.64|1524.44|1506.64|1524.4|1506.6|5
1651547970000|2022-05-03 03:19:30|1524.43|1506.63|1524.43|1506.63|1524.43|1506.63|1524.43|1506.63|1
1651547980000|2022-05-03 03:19:40|1524.44|1506.64|1523.56|1505.76|1524.44|1506.64|1523.49|1505.69|16
1651547990000|2022-05-03 03:19:50|1523.53|1505.73|1523.9|1506.1|1523.9|1506.1|1523.53|1505.73|10
1651548000000|2022-05-03 03:20:00|1524.4|1506.6|1524.4|1506.6|1524.46|1506.66|1524.34|1506.54|14
1651548010000|2022-05-03 03:20:10|1524.24|1506.44|1524.2|1506.4|1524.24|1506.44|1524.2|1506.4|5
1651548020000|2022-05-03 03:20:20|1524.22|1506.42|1524.24|1506.44|1524.24|1506.44|1524.2|1506.4|4
1651548030000|2022-05-03 03:20:30|1524.36|1506.56|1524.53|1506.73|1524.55|1506.75|1524.36|1506.56|9
1651548040000|2022-05-03 03:20:40|1524.62|1506.82|1524.45|1506.65|1524.62|1506.82|1524.38|1506.58|12
1651548050000|2022-05-03 03:20:50|1524.54|1506.74|1524.66|1506.86|1525.5|1507.7|1524.54|1506.74|21
1651548060000|2022-05-03 03:21:00|1524.72|1506.92|1525.42|1507.62|1525.45|1507.65|1524.72|1506.92|14
1651548070000|2022-05-03 03:21:10|1525.45|1507.65|1526.4|1508.6|1526.65|1508.85|1525.35|1507.55|16
1651548080000|2022-05-03 03:21:20|1526.45|1508.65|1526.47|1508.67|1526.52|1508.72|1526.42|1508.62|9
1651548090000|2022-05-03 03:21:30|1526.46|1508.66|1526.4|1508.6|1526.47|1508.67|1526.23|1508.43|7
1651548100000|2022-05-03 03:21:40|1526.39|1508.59|1526.4|1508.6|1526.41|1508.61|1526.39|1508.59|4
1651548110000|2022-05-03 03:21:50|1526.41|1508.61|1526.45|1508.65|1526.47|1508.67|1526.41|1508.61|4
1651548120000|2022-05-03 03:22:00|1526.35|1508.55|1526.43|1508.63|1526.43|1508.63|1526.33|1508.53|3
1651548130000|2022-05-03 03:22:10|1526.28|1508.48|1526.4|1508.6|1526.4|1508.6|1526.23|1508.43|4
1651548140000|2022-05-03 03:22:20|1526.36|1508.56|1526.42|1508.62|1526.42|1508.62|1526.36|1508.56|2
1651548150000|2022-05-03 03:22:30|1526.43|1508.63|1526.52|1508.72|1526.61|1508.81|1526.43|1508.63|11
1651548160000|2022-05-03 03:22:40|1526.53|1508.73|1526.44|1508.64|1526.54|1508.74|1526.4|1508.6|16
1651548170000|2022-05-03 03:22:50|1526.45|1508.65|1526.55|1508.75|1526.55|1508.75|1526.45|1508.65|5
1651548180000|2022-05-03 03:23:00|1526.45|1508.65|1526.6|1508.8|1526.6|1508.8|1526.41|1508.61|6
1651548190000|2022-05-03 03:23:10|1526.47|1508.67|1526.47|1508.67|1526.52|1508.72|1526.42|1508.62|5
1651548200000|2022-05-03 03:23:20|1526.31|1508.51|1526.55|1508.75|1526.55|1508.75|1526.26|1508.46|6
1651548210000|2022-05-03 03:23:30|1526.4|1508.6|1526.43|1508.63|1526.43|1508.63|1526.4|1508.6|2
1651548220000|2022-05-03 03:23:40|1526.39|1508.59|1526.43|1508.63|1526.43|1508.63|1526.39|1508.59|2
1651548230000|2022-05-03 03:23:50|1526.28|1508.48|1526.4|1508.6|1526.4|1508.6|1526.28|1508.48|3
1651548240000|2022-05-03 03:24:00|1526.35|1508.55|1526.4|1508.6|1526.4|1508.6|1526.35|1508.55|5
1651548250000|2022-05-03 03:24:10|1526.36|1508.56|1526.57|1508.77|1526.57|1508.77|1526.35|1508.55|7
1651548260000|2022-05-03 03:24:20|1526.6|1508.8|1526.6|1508.8|1526.76|1508.96|1526.52|1508.72|15
1651548270000|2022-05-03 03:24:30|1526.65|1508.85|1526.59|1508.79|1526.65|1508.85|1526.59|1508.79|4
1651548280000|2022-05-03 03:24:40|1526.6|1508.8|1526.5|1508.7|1526.61|1508.81|1526.48|1508.68|11
1651548290000|2022-05-03 03:24:50|1526.51|1508.71|1526.57|1508.77|1526.57|1508.77|1526.51|1508.71|4
1651548300000|2022-05-03 03:25:00|1526.7|1508.9|1526.56|1508.76|1526.7|1508.9|1526.53|1508.73|13
1651548310000|2022-05-03 03:25:10|1526.52|1508.72|1526.98|1509.18|1526.98|1509.18|1526.47|1508.67|10
1651548320000|2022-05-03 03:25:20|1527.32|1509.52|1527.5|1509.7|1527.65|1509.85|1527.32|1509.52|18
1651548330000|2022-05-03 03:25:30|1527.63|1509.83|1527.5|1509.7|1527.65|1509.85|1527.45|1509.65|6
1651548340000|2022-05-03 03:25:40|1527.4|1509.6|1527.43|1509.63|1527.43|1509.63|1527.25|1509.45|11
1651548350000|2022-05-03 03:25:50|1527.48|1509.68|1527.47|1509.67|1527.54|1509.74|1527.35|1509.55|8
1651548360000|2022-05-03 03:26:00|1527.5|1509.7|1527.57|1509.77|1527.57|1509.77|1527.45|1509.65|16
1651548370000|2022-05-03 03:26:10|1527.54|1509.74|1527.56|1509.76|1527.62|1509.82|1527.4|1509.6|20
1651548380000|2022-05-03 03:26:20|1527.57|1509.77|1527.5|1509.7|1527.6|1509.8|1527.43|1509.63|11
1651548390000|2022-05-03 03:26:30|1527.52|1509.72|1527.66|1509.86|1527.66|1509.86|1527.44|1509.64|14
1651548400000|2022-05-03 03:26:40|1527.46|1509.66|1527.51|1509.71|1527.65|1509.85|1527.46|1509.66|18
1651548410000|2022-05-03 03:26:50|1527.48|1509.68|1527.41|1509.61|1527.48|1509.68|1527.41|1509.61|6
1651548420000|2022-05-03 03:27:00|1527.38|1509.58|1527.54|1509.74|1527.54|1509.74|1527.38|1509.58|10
1651548430000|2022-05-03 03:27:10|1527.42|1509.62|1528.21|1510.41|1528.32|1510.52|1527.41|1509.61|22
1651548440000|2022-05-03 03:27:20|1528.19|1510.39|1528.35|1510.55|1528.35|1510.55|1528.19|1510.39|14
1651548450000|2022-05-03 03:27:30|1528.36|1510.56|1528.46|1510.66|1528.6|1510.8|1528.36|1510.56|19
1651548460000|2022-05-03 03:27:40|1528.48|1510.68|1528.54|1510.74|1528.65|1510.85|1528.48|1510.68|20
1651548470000|2022-05-03 03:27:50|1528.51|1510.71|1528.57|1510.77|1528.65|1510.85|1528.51|1510.71|13
1651548480000|2022-05-03 03:28:00|1528.59|1510.79|1528.83|1511.03|1528.86|1511.06|1528.59|1510.79|12
1651548490000|2022-05-03 03:28:10|1528.67|1510.87|1530.42|1512.62|1530.42|1512.62|1528.67|1510.87|25
1651548500000|2022-05-03 03:28:20|1530.4|1512.6|1530.08|1512.28|1530.47|1512.67|1530.06|1512.26|9
1651548510000|2022-05-03 03:28:30|1530.12|1512.32|1530.08|1512.28|1530.12|1512.32|1530.08|1512.28|7
1651548520000|2022-05-03 03:28:40|1529.95|1512.15|1529.95|1512.15|1529.95|1512.15|1529.79|1511.99|7
1651548530000|2022-05-03 03:28:50|1529.77|1511.97|1529.46|1511.66|1529.77|1511.97|1528.4|1510.6|17
1651548540000|2022-05-03 03:29:00|1529.44|1511.64|1528.6|1510.8|1529.48|1511.68|1528.6|1510.8|10
1651548550000|2022-05-03 03:29:10|1528.5|1510.7|1528.45|1510.65|1528.56|1510.76|1528.21|1510.41|11
1651548560000|2022-05-03 03:29:20|1528.42|1510.62|1528.85|1511.05|1528.95|1511.15|1528.42|1510.62|19
1651548570000|2022-05-03 03:29:30|1528.8|1511|1528.51|1510.71|1528.9|1511.1|1528.51|1510.71|4
1651548580000|2022-05-03 03:29:40|1528.6|1510.8|1528.6|1510.8|1528.6|1510.8|1528.57|1510.77|3
1651548590000|2022-05-03 03:29:50|1528.56|1510.76|1528.5|1510.7|1528.6|1510.8|1528.5|1510.7|3
1651548600000|2022-05-03 03:30:00|1528|1510.2|1528.34|1510.54|1528.41|1510.61|1528|1510.2|11
1651548610000|2022-05-03 03:30:10|1528.31|1510.51|1528.52|1510.72|1528.62|1510.82|1528.3|1510.5|19
1651548620000|2022-05-03 03:30:20|1528.48|1510.68|1528.36|1510.56|1528.5|1510.7|1528.18|1510.38|6
1651548630000|2022-05-03 03:30:30|1528.4|1510.6|1528.53|1510.73|1528.53|1510.73|1528.34|1510.54|9
1651548640000|2022-05-03 03:30:40|1528.55|1510.75|1528.53|1510.73|1528.55|1510.75|1528.52|1510.72|11
1651548650000|2022-05-03 03:30:50|1528.55|1510.75|1528.02|1510.22|1528.6|1510.8|1528|1510.2|17
1651548660000|2022-05-03 03:31:00|1528.4|1510.6|1528.03|1510.23|1528.6|1510.8|1528|1510.2|15
1651548670000|2022-05-03 03:31:10|1528|1510.2|1527.55|1509.75|1528.04|1510.24|1527.55|1509.75|12
1651548680000|2022-05-03 03:31:20|1527.5|1509.7|1527.56|1509.76|1527.57|1509.77|1527.5|1509.7|4
1651548690000|2022-05-03 03:31:30|1527.57|1509.77|1527.15|1509.35|1527.57|1509.77|1527.15|1509.35|3
1651548700000|2022-05-03 03:31:40|1527.03|1509.23|1527.07|1509.27|1527.1|1509.3|1527.03|1509.23|4
1651548710000|2022-05-03 03:31:50|1527.11|1509.31|1527.12|1509.32|1527.21|1509.41|1527.07|1509.27|8
1651548720000|2022-05-03 03:32:00|1527.15|1509.35|1527.2|1509.4|1527.28|1509.48|1527.15|1509.35|3
1651548740000|2022-05-03 03:32:20|1527.19|1509.39|1527.19|1509.39|1527.19|1509.39|1527.19|1509.39|1
1651548750000|2022-05-03 03:32:30|1527.21|1509.41|1527.41|1509.61|1527.66|1509.86|1527.21|1509.41|15
1651548760000|2022-05-03 03:32:40|1527.4|1509.6|1527.44|1509.64|1527.44|1509.64|1527.4|1509.6|2
1651548770000|2022-05-03 03:32:50|1527.22|1509.42|1527.2|1509.4|1527.22|1509.42|1527.2|1509.4|2
1651548780000|2022-05-03 03:33:00|1527.26|1509.46|1527.31|1509.51|1527.35|1509.55|1527.26|1509.46|6
1651548790000|2022-05-03 03:33:10|1527.26|1509.46|1527.14|1509.34|1527.26|1509.46|1527.14|1509.34|4
1651548800000|2022-05-03 03:33:20|1527.16|1509.36|1527.1|1509.3|1527.16|1509.36|1527.1|1509.3|3
1651548810000|2022-05-03 03:33:30|1526.99|1509.19|1526.95|1509.15|1527|1509.2|1526.45|1508.65|12
1651548830000|2022-05-03 03:33:50|1526.43|1508.63|1526.48|1508.68|1526.48|1508.68|1526.43|1508.63|2
1651548840000|2022-05-03 03:34:00|1525.9|1508.1|1525.68|1507.88|1526.11|1508.31|1525.68|1507.88|14
1651548850000|2022-05-03 03:34:10|1525.61|1507.81|1525.74|1507.94|1525.74|1507.94|1525.5|1507.7|11
1651548860000|2022-05-03 03:34:20|1525.73|1507.93|1525.7|1507.9|1525.73|1507.93|1525.67|1507.87|6
1651548870000|2022-05-03 03:34:30|1525.65|1507.85|1526.4|1508.6|1526.44|1508.64|1525.64|1507.84|11
1651548880000|2022-05-03 03:34:40|1526.6|1508.8|1526.57|1508.77|1526.65|1508.85|1526.55|1508.75|7
1651548890000|2022-05-03 03:34:50|1526.6|1508.8|1526.64|1508.84|1526.64|1508.84|1526.57|1508.77|6
1651548900000|2022-05-03 03:35:00|1526.7|1508.9|1526.63|1508.83|1526.78|1508.98|1526.63|1508.83|13
1651548910000|2022-05-03 03:35:10|1526.64|1508.84|1526.63|1508.83|1526.67|1508.87|1526.63|1508.83|4
1651548920000|2022-05-03 03:35:20|1526.64|1508.84|1526.63|1508.83|1526.68|1508.88|1526.63|1508.83|8
1651548930000|2022-05-03 03:35:30|1526.64|1508.84|1526.63|1508.83|1526.7|1508.9|1526.62|1508.82|4
1651548940000|2022-05-03 03:35:40|1526.64|1508.84|1526.49|1508.69|1526.64|1508.84|1526.47|1508.67|7
1651548950000|2022-05-03 03:35:50|1526.5|1508.7|1526.54|1508.74|1526.55|1508.75|1526.5|1508.7|9
1651548960000|2022-05-03 03:36:00|1526.51|1508.71|1526.49|1508.69|1526.54|1508.74|1526.47|1508.67|5
1651548970000|2022-05-03 03:36:10|1526.47|1508.67|1525.97|1508.17|1526.6|1508.8|1525.91|1508.11|12
1651548980000|2022-05-03 03:36:20|1526|1508.2|1526.5|1508.7|1526.53|1508.73|1526|1508.2|13
1651548990000|2022-05-03 03:36:30|1526.55|1508.75|1526.49|1508.69|1526.55|1508.75|1526.47|1508.67|9
1651549000000|2022-05-03 03:36:40|1526.47|1508.67|1525.56|1507.76|1526.47|1508.67|1525.54|1507.74|12
1651549010000|2022-05-03 03:36:50|1525.53|1507.73|1525.29|1507.49|1525.54|1507.74|1525.2|1507.4|6
1651549020000|2022-05-03 03:37:00|1525.25|1507.45|1525.08|1507.28|1525.25|1507.45|1525.08|1507.28|4
1651549030000|2022-05-03 03:37:10|1525.27|1507.47|1525.1|1507.3|1525.27|1507.47|1525.08|1507.28|12
1651549040000|2022-05-03 03:37:20|1525.09|1507.29|1525.09|1507.29|1525.09|1507.29|1525.08|1507.28|3
1651549050000|2022-05-03 03:37:30|1525.16|1507.36|1525.09|1507.29|1525.16|1507.36|1525.09|1507.29|4
1651549060000|2022-05-03 03:37:40|1525.3|1507.5|1524.45|1506.65|1525.3|1507.5|1524.05|1506.25|21
1651549070000|2022-05-03 03:37:50|1524.39|1506.59|1523.95|1506.15|1524.39|1506.59|1523.74|1505.94|12
1651549080000|2022-05-03 03:38:00|1523.8|1506|1524.11|1506.31|1524.14|1506.34|1523.67|1505.87|15
1651549090000|2022-05-03 03:38:10|1524.16|1506.36|1524.92|1507.12|1525.32|1507.52|1524.16|1506.36|19
1651549100000|2022-05-03 03:38:20|1524.91|1507.11|1524.59|1506.79|1524.92|1507.12|1524.59|1506.79|6
1651549110000|2022-05-03 03:38:30|1524.6|1506.8|1525.35|1507.55|1525.49|1507.69|1524.6|1506.8|15
1651549120000|2022-05-03 03:38:40|1525.38|1507.58|1525.28|1507.48|1525.42|1507.62|1525.28|1507.48|5
1651549130000|2022-05-03 03:38:50|1525.31|1507.51|1524.92|1507.12|1525.4|1507.6|1524.92|1507.12|7
1651549140000|2022-05-03 03:39:00|1524.95|1507.15|1524.99|1507.19|1524.99|1507.19|1524.95|1507.15|3
1651549150000|2022-05-03 03:39:10|1524.92|1507.12|1524.42|1506.62|1524.94|1507.14|1524.42|1506.62|11
1651549160000|2022-05-03 03:39:20|1524.4|1506.6|1523.55|1505.75|1524.4|1506.6|1523.55|1505.75|6
1651549170000|2022-05-03 03:39:30|1523.23|1505.43|1523.46|1505.66|1523.46|1505.66|1523.23|1505.43|4
1651549180000|2022-05-03 03:39:40|1523.38|1505.58|1523.53|1505.73|1523.58|1505.78|1523.38|1505.58|12
1651549190000|2022-05-03 03:39:50|1523.49|1505.69|1523.63|1505.83|1524.38|1506.58|1523.49|1505.69|18
1651549200000|2022-05-03 03:40:00|1523.64|1505.84|1523.44|1505.64|1523.75|1505.95|1523.34|1505.54|16
1651549210000|2022-05-03 03:40:10|1523.48|1505.68|1522.66|1504.86|1523.5|1505.7|1522.6|1504.8|15
1651549230000|2022-05-03 03:40:30|1522.6|1504.8|1522.4|1504.6|1522.6|1504.8|1522.4|1504.6|2
1651549260000|2022-05-03 03:41:00|1522.48|1504.68|1522.4|1504.6|1522.52|1504.72|1522.4|1504.6|5
1651549270000|2022-05-03 03:41:10|1522.54|1504.74|1522.54|1504.74|1522.54|1504.74|1522.46|1504.66|3
1651549280000|2022-05-03 03:41:20|1522.58|1504.78|1522.58|1504.78|1522.58|1504.78|1522.58|1504.78|1
1651549290000|2022-05-03 03:41:30|1522.4|1504.6|1522.53|1504.73|1522.53|1504.73|1522.4|1504.6|2
1651549310000|2022-05-03 03:41:50|1522.5|1504.7|1522.5|1504.7|1522.53|1504.73|1522.5|1504.7|3
1651549320000|2022-05-03 03:42:00|1522.46|1504.66|1522.58|1504.78|1522.66|1504.86|1522.36|1504.56|9
1651549330000|2022-05-03 03:42:10|1522.65|1504.85|1522.65|1504.85|1522.65|1504.85|1522.65|1504.85|1
1651549340000|2022-05-03 03:42:20|1522.49|1504.69|1522.46|1504.66|1522.52|1504.72|1522.46|1504.66|3
1651549350000|2022-05-03 03:42:30|1522.43|1504.63|1522.25|1504.45|1522.43|1504.63|1522.25|1504.45|2
1651549380000|2022-05-03 03:43:00|1522.26|1504.46|1521.59|1503.79|1522.26|1504.46|1521.53|1503.73|14
1651549390000|2022-05-03 03:43:10|1521.6|1503.8|1522.07|1504.27|1522.07|1504.27|1521.6|1503.8|6
1651549400000|2022-05-03 03:43:20|1522|1504.2|1522.03|1504.23|1522.03|1504.23|1522|1504.2|3
1651549410000|2022-05-03 03:43:30|1522|1504.2|1521.8|1504|1522.04|1504.24|1521.79|1503.99|12
1651549420000|2022-05-03 03:43:40|1521.56|1503.76|1521.74|1503.94|1521.74|1503.94|1521.56|1503.76|7
1651549430000|2022-05-03 03:43:50|1521.77|1503.97|1521.53|1503.73|1521.86|1504.06|1521.53|1503.73|12
1651549440000|2022-05-03 03:44:00|1521.58|1503.78|1521.55|1503.75|1521.62|1503.82|1521.55|1503.75|10
1651549450000|2022-05-03 03:44:10|1521.57|1503.77|1521.58|1503.78|1521.58|1503.78|1521.49|1503.69|9
1651549460000|2022-05-03 03:44:20|1521.54|1503.74|1522.17|1504.37|1522.17|1504.37|1521.53|1503.73|11
1651549470000|2022-05-03 03:44:30|1522.16|1504.36|1522.23|1504.43|1522.25|1504.45|1522.16|1504.36|6
1651549480000|2022-05-03 03:44:40|1522.16|1504.36|1522.45|1504.65|1522.55|1504.75|1522.16|1504.36|7
1651549490000|2022-05-03 03:44:50|1522.55|1504.75|1522.55|1504.75|1522.55|1504.75|1522.55|1504.75|1
1651549500000|2022-05-03 03:45:00|1522.47|1504.67|1522.03|1504.23|1522.54|1504.74|1521.93|1504.13|16
1651549510000|2022-05-03 03:45:10|1522.01|1504.21|1522.14|1504.34|1522.14|1504.34|1521.89|1504.09|18
1651549520000|2022-05-03 03:45:20|1521.92|1504.12|1521.79|1503.99|1522.07|1504.27|1521.73|1503.93|18
1651549530000|2022-05-03 03:45:30|1521.73|1503.93|1521.85|1504.05|1521.98|1504.18|1521.73|1503.93|8
1651549540000|2022-05-03 03:45:40|1521.7|1503.9|1521.54|1503.74|1521.82|1504.02|1521.38|1503.58|17
1651549550000|2022-05-03 03:45:50|1521.57|1503.77|1521.48|1503.68|1521.57|1503.77|1521.4|1503.6|8
1651549560000|2022-05-03 03:46:00|1521.52|1503.72|1521.52|1503.72|1521.54|1503.74|1521.4|1503.6|10
1651549570000|2022-05-03 03:46:10|1521.51|1503.71|1521.52|1503.72|1521.56|1503.76|1521.51|1503.71|5
1651549580000|2022-05-03 03:46:20|1521.49|1503.69|1521.11|1503.31|1521.49|1503.69|1521.1|1503.3|6
1651549590000|2022-05-03 03:46:30|1521.1|1503.3|1521.65|1503.85|1521.65|1503.85|1521.1|1503.3|15
1651549600000|2022-05-03 03:46:40|1521.64|1503.84|1521.59|1503.79|1521.65|1503.85|1521.57|1503.77|5
1651549610000|2022-05-03 03:46:50|1521.61|1503.81|1521.61|1503.81|1521.7|1503.9|1521.59|1503.79|4
1651549620000|2022-05-03 03:47:00|1521.62|1503.82|1521.52|1503.72|1521.7|1503.9|1521.44|1503.64|14
1651549630000|2022-05-03 03:47:10|1521.49|1503.69|1521.58|1503.78|1521.58|1503.78|1521.49|1503.69|4
1651549640000|2022-05-03 03:47:20|1521.57|1503.77|1522.2|1504.4|1522.32|1504.52|1521.57|1503.77|20
1651549650000|2022-05-03 03:47:30|1522.21|1504.41|1521.7|1503.9|1522.21|1504.41|1521.7|1503.9|13
1651549680000|2022-05-03 03:48:00|1521.5|1503.7|1521.47|1503.67|1521.5|1503.7|1521.47|1503.67|3
1651549690000|2022-05-03 03:48:10|1521.46|1503.66|1522.37|1504.57|1522.38|1504.58|1521.46|1503.66|18
1651549700000|2022-05-03 03:48:20|1522.38|1504.58|1522.55|1504.75|1522.55|1504.75|1522.38|1504.58|8
1651549710000|2022-05-03 03:48:30|1522.56|1504.76|1523.41|1505.61|1523.42|1505.62|1522.55|1504.75|8
1651549720000|2022-05-03 03:48:40|1523.43|1505.63|1523.4|1505.6|1523.43|1505.63|1523.39|1505.59|13
1651549730000|2022-05-03 03:48:50|1523.41|1505.61|1522.61|1504.81|1523.41|1505.61|1522.61|1504.81|8
1651549740000|2022-05-03 03:49:00|1522.63|1504.83|1522.58|1504.78|1522.69|1504.89|1522.58|1504.78|7
1651549750000|2022-05-03 03:49:10|1522.59|1504.79|1522.6|1504.8|1522.6|1504.8|1522.59|1504.79|2
1651549760000|2022-05-03 03:49:20|1522.55|1504.75|1522.6|1504.8|1522.6|1504.8|1522.55|1504.75|3
1651549770000|2022-05-03 03:49:30|1522.61|1504.81|1522.64|1504.84|1522.67|1504.87|1522.61|1504.81|6
1651549780000|2022-05-03 03:49:40|1522.65|1504.85|1523.26|1505.46|1523.26|1505.46|1522.65|1504.85|7
1651549790000|2022-05-03 03:49:50|1523.27|1505.47|1523.54|1505.74|1523.54|1505.74|1523.26|1505.46|7
1651549800000|2022-05-03 03:50:00|1523.46|1505.66|1523.62|1505.82|1523.62|1505.82|1523.46|1505.66|9
1651549810000|2022-05-03 03:50:10|1523.53|1505.73|1523.4|1505.6|1523.53|1505.73|1523.17|1505.37|12
1651549820000|2022-05-03 03:50:20|1523.37|1505.57|1523.37|1505.57|1523.37|1505.57|1523.37|1505.57|1
1651549830000|2022-05-03 03:50:30|1523.19|1505.39|1522.73|1504.93|1523.29|1505.49|1522.65|1504.85|8
1651549840000|2022-05-03 03:50:40|1522.72|1504.92|1522.42|1504.62|1522.8|1505|1522.27|1504.47|10
1651549850000|2022-05-03 03:50:50|1522.29|1504.49|1522.55|1504.75|1522.55|1504.75|1522.24|1504.44|15
1651549860000|2022-05-03 03:51:00|1522.46|1504.66|1523.21|1505.41|1523.21|1505.41|1522.35|1504.55|16
1651549870000|2022-05-03 03:51:10|1523.26|1505.46|1523.56|1505.76|1523.58|1505.78|1523.1|1505.3|11
1651549880000|2022-05-03 03:51:20|1523.57|1505.77|1523.9|1506.1|1524.01|1506.21|1523.56|1505.76|13
1651549890000|2022-05-03 03:51:30|1524.37|1506.57|1524.15|1506.35|1524.4|1506.6|1524.15|1506.35|5
1651549900000|2022-05-03 03:51:40|1524.21|1506.41|1524.47|1506.67|1524.59|1506.79|1524.15|1506.35|10
1651549910000|2022-05-03 03:51:50|1524.53|1506.73|1524.62|1506.82|1524.96|1507.16|1524.47|1506.67|7
1651549920000|2022-05-03 03:52:00|1524.63|1506.83|1524.9|1507.1|1524.9|1507.1|1524.63|1506.83|3
1651549930000|2022-05-03 03:52:10|1525.1|1507.3|1524.93|1507.13|1525.1|1507.3|1524.93|1507.13|2
1651549940000|2022-05-03 03:52:20|1524.98|1507.18|1524.74|1506.94|1524.98|1507.18|1524.57|1506.77|10
1651549950000|2022-05-03 03:52:30|1524.32|1506.52|1523.59|1505.79|1524.32|1506.52|1523.59|1505.79|13
1651549960000|2022-05-03 03:52:40|1523.48|1505.68|1523.24|1505.44|1523.6|1505.8|1523.23|1505.43|20
1651549970000|2022-05-03 03:52:50|1523.05|1505.25|1522.86|1505.06|1523.05|1505.25|1522.82|1505.02|10
1651549980000|2022-05-03 03:53:00|1522.84|1505.04|1522.52|1504.72|1522.84|1505.04|1522.46|1504.66|7
1651549990000|2022-05-03 03:53:10|1522.46|1504.66|1521.8|1504|1522.46|1504.66|1521.74|1503.94|15
1651550000000|2022-05-03 03:53:20|1521.79|1503.99|1521.56|1503.76|1521.8|1504|1521.11|1503.31|21
1651550010000|2022-05-03 03:53:30|1521.73|1503.93|1521.34|1503.54|1521.73|1503.93|1521.34|1503.54|15
1651550020000|2022-05-03 03:53:40|1521.37|1503.57|1521.33|1503.53|1521.37|1503.57|1521.23|1503.43|13
1651550030000|2022-05-03 03:53:50|1521.27|1503.47|1521.35|1503.55|1521.35|1503.55|1521.27|1503.47|5
1651550040000|2022-05-03 03:54:00|1521.37|1503.57|1521.4|1503.6|1521.49|1503.69|1521.37|1503.57|9
1651550050000|2022-05-03 03:54:10|1521.43|1503.63|1521.43|1503.63|1521.52|1503.72|1521.37|1503.57|9
1651550060000|2022-05-03 03:54:20|1521.4|1503.6|1521.37|1503.57|1521.4|1503.6|1521.23|1503.43|13
1651550070000|2022-05-03 03:54:30|1521.35|1503.55|1521.34|1503.54|1521.36|1503.56|1521.34|1503.54|5
1651550080000|2022-05-03 03:54:40|1521.33|1503.53|1521.34|1503.54|1521.36|1503.56|1521.3|1503.5|5
1651550090000|2022-05-03 03:54:50|1521.33|1503.53|1521.73|1503.93|1521.73|1503.93|1521.26|1503.46|7
1651550100000|2022-05-03 03:55:00|1521.98|1504.18|1522.44|1504.64|1522.48|1504.68|1521.98|1504.18|21
1651550110000|2022-05-03 03:55:10|1522.45|1504.65|1522.44|1504.64|1522.45|1504.65|1522.42|1504.62|4
1651550120000|2022-05-03 03:55:20|1522.52|1504.72|1522.31|1504.51|1522.52|1504.72|1522.3|1504.5|7
1651550130000|2022-05-03 03:55:30|1522.25|1504.45|1521.58|1503.78|1522.25|1504.45|1521.58|1503.78|8
1651550140000|2022-05-03 03:55:40|1521.88|1504.08|1522.36|1504.56|1522.36|1504.56|1521.86|1504.06|13
1651550150000|2022-05-03 03:55:50|1522.39|1504.59|1522.43|1504.63|1522.5|1504.7|1522.36|1504.56|8
1651550160000|2022-05-03 03:56:00|1522.51|1504.71|1522.52|1504.72|1522.55|1504.75|1522.42|1504.62|18
1651550170000|2022-05-03 03:56:10|1522.53|1504.73|1522.84|1505.04|1523.19|1505.39|1522.53|1504.73|23
1651550180000|2022-05-03 03:56:20|1522.86|1505.06|1522.55|1504.75|1522.91|1505.11|1522.55|1504.75|10
1651550200000|2022-05-03 03:56:40|1522.49|1504.69|1522.51|1504.71|1522.51|1504.71|1522.46|1504.66|5
1651550210000|2022-05-03 03:56:50|1522.61|1504.81|1523.06|1505.26|1523.13|1505.33|1522.61|1504.81|21
1651550220000|2022-05-03 03:57:00|1523.08|1505.28|1523.02|1505.22|1523.1|1505.3|1522.97|1505.17|10
1651550230000|2022-05-03 03:57:10|1523|1505.2|1522.82|1505.02|1523|1505.2|1522.52|1504.72|7
1651550240000|2022-05-03 03:57:20|1522.78|1504.98|1522.79|1504.99|1522.82|1505.02|1522.78|1504.98|6
1651550250000|2022-05-03 03:57:30|1522.38|1504.58|1522.37|1504.57|1522.4|1504.6|1522.37|1504.57|3
1651550270000|2022-05-03 03:57:50|1522.42|1504.62|1522.44|1504.64|1522.45|1504.65|1522.37|1504.57|10
1651550280000|2022-05-03 03:58:00|1522.45|1504.65|1522.44|1504.64|1522.5|1504.7|1522.18|1504.38|8
1651550290000|2022-05-03 03:58:10|1522.57|1504.77|1522.78|1504.98|1522.78|1504.98|1522.57|1504.77|8
1651550300000|2022-05-03 03:58:20|1522.77|1504.97|1522.64|1504.84|1522.82|1505.02|1522.64|1504.84|12
1651550310000|2022-05-03 03:58:30|1522.6|1504.8|1522.63|1504.83|1522.65|1504.85|1522.6|1504.8|5
1651550320000|2022-05-03 03:58:40|1522.68|1504.88|1523.02|1505.22|1523.02|1505.22|1522.68|1504.88|7
1651550330000|2022-05-03 03:58:50|1522.99|1505.19|1522.89|1505.09|1523.11|1505.31|1522.75|1504.95|8
1651550340000|2022-05-03 03:59:00|1522.72|1504.92|1523.47|1505.67|1523.54|1505.74|1522.72|1504.92|12
1651550350000|2022-05-03 03:59:10|1523.51|1505.71|1524.26|1506.46|1524.27|1506.47|1523.51|1505.71|12
1651550360000|2022-05-03 03:59:20|1524.24|1506.44|1523.65|1505.85|1524.4|1506.6|1523.65|1505.85|6
1651550370000|2022-05-03 03:59:30|1523.6|1505.8|1523.6|1505.8|1523.6|1505.8|1523.5|1505.7|5
1651550380000|2022-05-03 03:59:40|1523.59|1505.79|1524.09|1506.29|1524.09|1506.29|1523.53|1505.73|13
1651550390000|2022-05-03 03:59:50|1524.1|1506.3|1524.51|1506.71|1524.55|1506.75|1524.1|1506.3|12
1651550400000|2022-05-03 04:00:00|1524.55|1506.75|1525.4|1507.6|1525.4|1507.6|1524.5|1506.7|10
1651550410000|2022-05-03 04:00:10|1525.47|1507.67|1525.48|1507.68|1525.5|1507.7|1525.4|1507.6|7
1651550420000|2022-05-03 04:00:20|1525.44|1507.64|1526.35|1508.55|1526.42|1508.62|1525.44|1507.64|17
1651550430000|2022-05-03 04:00:30|1526.36|1508.56|1526.37|1508.57|1526.37|1508.57|1526.36|1508.56|2
1651550450000|2022-05-03 04:00:50|1526.35|1508.55|1526.35|1508.55|1526.37|1508.57|1526.35|1508.55|5
1651550460000|2022-05-03 04:01:00|1526.32|1508.52|1526.44|1508.64|1526.47|1508.67|1526.32|1508.52|3
1651550470000|2022-05-03 04:01:10|1526.35|1508.55|1526.55|1508.75|1526.55|1508.75|1526.35|1508.55|5
1651550480000|2022-05-03 04:01:20|1526.49|1508.69|1526.49|1508.69|1526.49|1508.69|1526.49|1508.69|1
1651550500000|2022-05-03 04:01:40|1526.44|1508.64|1526.44|1508.64|1526.44|1508.64|1526.44|1508.64|1
1651550510000|2022-05-03 04:01:50|1526.53|1508.73|1526.7|1508.9|1526.79|1508.99|1526.53|1508.73|4
1651550520000|2022-05-03 04:02:00|1526.79|1508.99|1526.55|1508.75|1526.79|1508.99|1526.32|1508.52|5
1651550530000|2022-05-03 04:02:10|1526.64|1508.84|1527.4|1509.6|1527.4|1509.6|1526.58|1508.78|10
1651550540000|2022-05-03 04:02:20|1527.19|1509.39|1527.4|1509.6|1527.51|1509.71|1527.19|1509.39|6
1651550550000|2022-05-03 04:02:30|1527.31|1509.51|1526.66|1508.86|1527.45|1509.65|1526.66|1508.86|14
1651550560000|2022-05-03 04:02:40|1526.56|1508.76|1526.58|1508.78|1526.71|1508.91|1526.56|1508.76|6
1651550570000|2022-05-03 04:02:50|1526.55|1508.75|1526.52|1508.72|1526.55|1508.75|1526.51|1508.71|4
1651550580000|2022-05-03 04:03:00|1526.55|1508.75|1525.55|1507.75|1526.55|1508.75|1525.55|1507.75|10
1651550590000|2022-05-03 04:03:10|1525.53|1507.73|1525.55|1507.75|1525.55|1507.75|1525.5|1507.7|3
1651550600000|2022-05-03 04:03:20|1525.6|1507.8|1525.6|1507.8|1525.6|1507.8|1525.6|1507.8|1
1651550610000|2022-05-03 04:03:30|1525.65|1507.85|1524.65|1506.85|1525.65|1507.85|1524.65|1506.85|9
1651550630000|2022-05-03 04:03:50|1524.58|1506.78|1524.53|1506.73|1524.58|1506.78|1524.49|1506.69|5
1651550640000|2022-05-03 04:04:00|1524.54|1506.74|1524.32|1506.52|1524.54|1506.74|1524.1|1506.3|11
1651550650000|2022-05-03 04:04:10|1524.31|1506.51|1524.55|1506.75|1524.55|1506.75|1524.27|1506.47|18
1651550660000|2022-05-03 04:04:20|1524.6|1506.8|1524.47|1506.67|1524.63|1506.83|1524.44|1506.64|10
1651550670000|2022-05-03 04:04:30|1524.23|1506.43|1523.89|1506.09|1524.23|1506.43|1523.88|1506.08|13
1651550680000|2022-05-03 04:04:40|1523.98|1506.18|1523.86|1506.06|1524.4|1506.6|1523.86|1506.06|17
1651550690000|2022-05-03 04:04:50|1523.87|1506.07|1524.19|1506.39|1524.19|1506.39|1523.54|1505.74|15
1651550700000|2022-05-03 04:05:00|1524.17|1506.37|1524.38|1506.58|1524.5|1506.7|1524.17|1506.37|9
1651550710000|2022-05-03 04:05:10|1524.44|1506.64|1524.69|1506.89|1524.78|1506.98|1524.39|1506.59|13
1651550720000|2022-05-03 04:05:20|1524.73|1506.93|1525.37|1507.57|1525.39|1507.59|1524.73|1506.93|14
1651550730000|2022-05-03 04:05:30|1525.49|1507.69|1525.57|1507.77|1525.6|1507.8|1525.49|1507.69|5
1651550740000|2022-05-03 04:05:40|1525.59|1507.79|1525.6|1507.8|1525.6|1507.8|1525.59|1507.79|4
1651550750000|2022-05-03 04:05:50|1525.48|1507.68|1525.51|1507.71|1525.54|1507.74|1525.48|1507.68|7
1651550760000|2022-05-03 04:06:00|1525.52|1507.72|1525.48|1507.68|1525.53|1507.73|1525.37|1507.57|6
1651550770000|2022-05-03 04:06:10|1525.47|1507.67|1525.47|1507.67|1525.48|1507.68|1525.47|1507.67|5
1651550780000|2022-05-03 04:06:20|1525.48|1507.68|1525.4|1507.6|1525.48|1507.68|1525.39|1507.59|3
1651550790000|2022-05-03 04:06:30|1525.11|1507.31|1525.15|1507.35|1525.24|1507.44|1525.11|1507.31|3
1651550800000|2022-05-03 04:06:40|1525.13|1507.33|1524.65|1506.85|1525.13|1507.33|1524.58|1506.78|8
1651550810000|2022-05-03 04:06:50|1524.59|1506.79|1524.63|1506.83|1524.66|1506.86|1524.47|1506.67|17
1651550820000|2022-05-03 04:07:00|1524.64|1506.84|1524.57|1506.77|1524.67|1506.87|1524.54|1506.74|6
1651550830000|2022-05-03 04:07:10|1524.54|1506.74|1524.58|1506.78|1524.58|1506.78|1524.54|1506.74|3
1651550840000|2022-05-03 04:07:20|1524.6|1506.8|1524.57|1506.77|1524.66|1506.86|1524.57|1506.77|8
1651550860000|2022-05-03 04:07:40|1524.6|1506.8|1524.48|1506.68|1524.6|1506.8|1523.82|1506.02|17
1651550870000|2022-05-03 04:07:50|1524.49|1506.69|1524.53|1506.73|1524.59|1506.79|1524.42|1506.62|10
1651550880000|2022-05-03 04:08:00|1524.55|1506.75|1524.37|1506.57|1524.55|1506.75|1524.24|1506.44|11
1651550890000|2022-05-03 04:08:10|1524.04|1506.24|1524.28|1506.48|1524.4|1506.6|1524.02|1506.22|11
1651550900000|2022-05-03 04:08:20|1524.09|1506.29|1524.01|1506.21|1524.1|1506.3|1523.92|1506.12|5
1651550910000|2022-05-03 04:08:30|1523.95|1506.15|1523.7|1505.9|1524.01|1506.21|1523.7|1505.9|6
1651550920000|2022-05-03 04:08:40|1523.65|1505.85|1523.5|1505.7|1523.65|1505.85|1523.5|1505.7|3
1651550930000|2022-05-03 04:08:50|1523.33|1505.53|1523.49|1505.69|1523.5|1505.7|1523.33|1505.53|5
1651550940000|2022-05-03 04:09:00|1523.6|1505.8|1523.65|1505.85|1523.7|1505.9|1523.6|1505.8|4
1651550950000|2022-05-03 04:09:10|1523.63|1505.83|1523.65|1505.85|1523.65|1505.85|1523.63|1505.83|2
1651550960000|2022-05-03 04:09:20|1523.67|1505.87|1523.65|1505.85|1523.67|1505.87|1523.65|1505.85|2
1651550980000|2022-05-03 04:09:40|1523.68|1505.88|1523.7|1505.9|1523.7|1505.9|1523.68|1505.88|2
1651550990000|2022-05-03 04:09:50|1523.75|1505.95|1523.75|1505.95|1523.75|1505.95|1523.7|1505.9|4
1651551000000|2022-05-03 04:10:00|1523.71|1505.91|1523.75|1505.95|1523.75|1505.95|1523.71|1505.91|2
1651551010000|2022-05-03 04:10:10|1523.71|1505.91|1523.63|1505.83|1523.71|1505.91|1523.55|1505.75|6
1651551020000|2022-05-03 04:10:20|1523.65|1505.85|1523.56|1505.76|1523.65|1505.85|1523.56|1505.76|3
1651551030000|2022-05-03 04:10:30|1523.57|1505.77|1523.6|1505.8|1523.6|1505.8|1523.56|1505.76|8
1651551040000|2022-05-03 04:10:40|1523.64|1505.84|1523.59|1505.79|1523.64|1505.84|1523.59|1505.79|9
1651551050000|2022-05-03 04:10:50|1523.62|1505.82|1523.63|1505.83|1523.63|1505.83|1523.62|1505.82|2
1651551060000|2022-05-03 04:11:00|1523.58|1505.78|1521.65|1503.85|1523.59|1505.79|1521.65|1503.85|19
1651551070000|2022-05-03 04:11:10|1521.98|1504.18|1521.6|1503.8|1521.98|1504.18|1521.5|1503.7|11
1651551080000|2022-05-03 04:11:20|1521.55|1503.75|1521|1503.2|1521.7|1503.9|1520.94|1503.14|20
1651551090000|2022-05-03 04:11:30|1520.99|1503.19|1521.36|1503.56|1521.39|1503.59|1520.99|1503.19|11
1651551100000|2022-05-03 04:11:40|1521.4|1503.6|1521.4|1503.6|1521.4|1503.6|1521.4|1503.6|1
1651551110000|2022-05-03 04:11:50|1521.39|1503.59|1521.44|1503.64|1521.44|1503.64|1521.39|1503.59|4
1651551120000|2022-05-03 04:12:00|1521.51|1503.71|1521.54|1503.74|1521.54|1503.74|1521.48|1503.68|6
1651551130000|2022-05-03 04:12:10|1521.52|1503.72|1520.67|1502.87|1521.53|1503.73|1520.6|1502.8|22
1651551140000|2022-05-03 04:12:20|1520.6|1502.8|1520.61|1502.81|1520.61|1502.81|1520.6|1502.8|2
1651551150000|2022-05-03 04:12:30|1520.54|1502.74|1520.55|1502.75|1520.55|1502.75|1520.54|1502.74|2
1651551160000|2022-05-03 04:12:40|1520.54|1502.74|1520.61|1502.81|1520.63|1502.83|1520.54|1502.74|8
1651551180000|2022-05-03 04:13:00|1520.53|1502.73|1520.54|1502.74|1520.69|1502.89|1520.53|1502.73|4
1651551190000|2022-05-03 04:13:10|1520.59|1502.79|1519.45|1501.65|1520.59|1502.79|1519.31|1501.51|18
1651551200000|2022-05-03 04:13:20|1519.31|1501.51|1519.46|1501.66|1519.46|1501.66|1519.31|1501.51|8
1651551210000|2022-05-03 04:13:30|1519.51|1501.71|1519.71|1501.91|1519.75|1501.95|1519.5|1501.7|10
1651551220000|2022-05-03 04:13:40|1520.28|1502.48|1520.38|1502.58|1520.38|1502.58|1520.14|1502.34|6
1651551230000|2022-05-03 04:13:50|1519.88|1502.08|1519.62|1501.82|1519.88|1502.08|1519.58|1501.78|9
1651551240000|2022-05-03 04:14:00|1519.61|1501.81|1519.5|1501.7|1519.65|1501.85|1519.5|1501.7|9
1651551250000|2022-05-03 04:14:10|1519.53|1501.73|1519.56|1501.76|1519.58|1501.78|1519.53|1501.73|5
1651551260000|2022-05-03 04:14:20|1519.58|1501.78|1519.54|1501.74|1519.58|1501.78|1519.54|1501.74|2
1651551270000|2022-05-03 04:14:30|1519.58|1501.78|1519.6|1501.8|1519.6|1501.8|1519.58|1501.78|2
1651551280000|2022-05-03 04:14:40|1519.53|1501.73|1518.01|1500.21|1519.55|1501.75|1517.91|1500.11|17
1651551300000|2022-05-03 04:15:00|1518.05|1500.25|1518.77|1500.97|1518.9|1501.1|1517.92|1500.12|25
1651551310000|2022-05-03 04:15:10|1518.76|1500.96|1518.88|1501.08|1518.88|1501.08|1518.75|1500.95|5
1651551320000|2022-05-03 04:15:20|1518.75|1500.95|1518.84|1501.04|1518.84|1501.04|1518.75|1500.95|8
1651551330000|2022-05-03 04:15:30|1518.88|1501.08|1519.56|1501.76|1519.56|1501.76|1518.88|1501.08|9
1651551340000|2022-05-03 04:15:40|1519.57|1501.77|1519.47|1501.67|1519.7|1501.9|1519.4|1501.6|17
1651551350000|2022-05-03 04:15:50|1519.41|1501.61|1519.48|1501.68|1519.5|1501.7|1519.41|1501.61|9
1651551360000|2022-05-03 04:16:00|1519.45|1501.65|1519.45|1501.65|1519.48|1501.68|1519.44|1501.64|5
1651551370000|2022-05-03 04:16:10|1519.44|1501.64|1518.6|1500.8|1519.45|1501.65|1518.6|1500.8|9
1651551380000|2022-05-03 04:16:20|1518.56|1500.76|1518.49|1500.69|1518.56|1500.76|1518.41|1500.61|5
1651551390000|2022-05-03 04:16:30|1518.54|1500.74|1519.37|1501.57|1519.38|1501.58|1518.54|1500.74|16
1651551400000|2022-05-03 04:16:40|1519.35|1501.55|1519.37|1501.57|1519.39|1501.59|1519.3|1501.5|10
1651551410000|2022-05-03 04:16:50|1519.42|1501.62|1519.53|1501.73|1519.54|1501.74|1519.37|1501.57|7
1651551420000|2022-05-03 04:17:00|1519.52|1501.72|1519.38|1501.58|1519.55|1501.75|1519.36|1501.56|9
1651551440000|2022-05-03 04:17:20|1519.55|1501.75|1519.52|1501.72|1519.55|1501.75|1519.45|1501.65|4
1651551450000|2022-05-03 04:17:30|1519.45|1501.65|1519.46|1501.66|1519.46|1501.66|1519.45|1501.65|2
1651551460000|2022-05-03 04:17:40|1519.44|1501.64|1519.61|1501.81|1519.61|1501.81|1519.44|1501.64|5
1651551470000|2022-05-03 04:17:50|1519.45|1501.65|1519.51|1501.71|1519.51|1501.71|1519.45|1501.65|3
1651551480000|2022-05-03 04:18:00|1519.45|1501.65|1518.75|1500.95|1519.45|1501.65|1518.75|1500.95|10
1651551490000|2022-05-03 04:18:10|1518.72|1500.92|1519.67|1501.87|1519.67|1501.87|1518.68|1500.88|17
1651551500000|2022-05-03 04:18:20|1519.66|1501.86|1520.4|1502.6|1520.4|1502.6|1519.66|1501.86|3
1651551510000|2022-05-03 04:18:30|1520.15|1502.35|1520.15|1502.35|1520.15|1502.35|1520.15|1502.35|1
1651551520000|2022-05-03 04:18:40|1520.02|1502.22|1520.4|1502.6|1520.47|1502.67|1520|1502.2|5
1651551540000|2022-05-03 04:19:00|1520.3|1502.5|1520.4|1502.6|1520.4|1502.6|1520.3|1502.5|3
1651551550000|2022-05-03 04:19:10|1520.34|1502.54|1520.4|1502.6|1520.4|1502.6|1520.32|1502.52|3
1651551600000|2022-05-03 04:20:00|1520.36|1502.56|1520.36|1502.56|1520.36|1502.56|1520.36|1502.56|1
1651551610000|2022-05-03 04:20:10|1520.46|1502.66|1520.45|1502.65|1520.47|1502.67|1520.43|1502.63|7
1651551620000|2022-05-03 04:20:20|1520.44|1502.64|1520.42|1502.62|1520.44|1502.64|1520.29|1502.49|5
1651551630000|2022-05-03 04:20:30|1520.43|1502.63|1520.45|1502.65|1520.45|1502.65|1520.43|1502.63|2
1651551640000|2022-05-03 04:20:40|1520.4|1502.6|1520.4|1502.6|1520.4|1502.6|1520.4|1502.6|1
1651551660000|2022-05-03 04:21:00|1520.39|1502.59|1520.4|1502.6|1520.4|1502.6|1520.39|1502.59|2
1651551670000|2022-05-03 04:21:10|1520.31|1502.51|1519.99|1502.19|1520.31|1502.51|1519.82|1502.02|11
1651551680000|2022-05-03 04:21:20|1519.81|1502.01|1519.73|1501.93|1519.85|1502.05|1519.65|1501.85|5
1651551690000|2022-05-03 04:21:30|1519.55|1501.75|1519.18|1501.38|1519.55|1501.75|1519.15|1501.35|10
1651551700000|2022-05-03 04:21:40|1519.15|1501.35|1518.8|1501|1519.15|1501.35|1518.8|1501|8
1651551710000|2022-05-03 04:21:50|1518.95|1501.15|1518.53|1500.73|1518.95|1501.15|1518.53|1500.73|6
1651551720000|2022-05-03 04:22:00|1518.34|1500.54|1518.34|1500.54|1518.35|1500.55|1518.34|1500.54|3
1651551730000|2022-05-03 04:22:10|1518.49|1500.69|1518.49|1500.69|1518.49|1500.69|1518.49|1500.69|1
1651551740000|2022-05-03 04:22:20|1518.29|1500.49|1518.29|1500.49|1518.29|1500.49|1518.29|1500.49|1
1651551750000|2022-05-03 04:22:30|1518.49|1500.69|1518.49|1500.69|1518.49|1500.69|1518.49|1500.69|1
1651551760000|2022-05-03 04:22:40|1518.37|1500.57|1518.49|1500.69|1518.53|1500.73|1518.37|1500.57|5
1651551780000|2022-05-03 04:23:00|1518.4|1500.6|1518.54|1500.74|1518.54|1500.74|1518.36|1500.56|4
1651551790000|2022-05-03 04:23:10|1518.5|1500.7|1518.47|1500.67|1518.6|1500.8|1518.46|1500.66|5
1651551800000|2022-05-03 04:23:20|1518.53|1500.73|1518.54|1500.74|1518.54|1500.74|1518.53|1500.73|2
1651551810000|2022-05-03 04:23:30|1518.53|1500.73|1518.49|1500.69|1518.54|1500.74|1518.49|1500.69|3
1651551820000|2022-05-03 04:23:40|1518.53|1500.73|1518.49|1500.69|1518.53|1500.73|1518.49|1500.69|2
1651551830000|2022-05-03 04:23:50|1518.47|1500.67|1518.49|1500.69|1518.49|1500.69|1518.47|1500.67|2
1651551840000|2022-05-03 04:24:00|1518.44|1500.64|1518.49|1500.69|1518.49|1500.69|1518.37|1500.57|6
1651551850000|2022-05-03 04:24:10|1518.42|1500.62|1517.79|1499.99|1518.42|1500.62|1517.79|1499.99|7
1651551860000|2022-05-03 04:24:20|1517.89|1500.09|1518.34|1500.54|1518.34|1500.54|1517.79|1499.99|8
1651551890000|2022-05-03 04:24:50|1518.42|1500.62|1518.49|1500.69|1518.49|1500.69|1518.42|1500.62|3
1651551900000|2022-05-03 04:25:00|1518.45|1500.65|1518.41|1500.61|1518.49|1500.69|1518.37|1500.57|11
1651551910000|2022-05-03 04:25:10|1518.49|1500.69|1518.49|1500.69|1518.49|1500.69|1518.49|1500.69|1
1651551950000|2022-05-03 04:25:50|1518.41|1500.61|1518.52|1500.72|1518.52|1500.72|1518.41|1500.61|5
1651551960000|2022-05-03 04:26:00|1518.43|1500.63|1518.35|1500.55|1518.49|1500.69|1518.02|1500.22|12
1651551970000|2022-05-03 04:26:10|1518.49|1500.69|1518.49|1500.69|1518.49|1500.69|1518.45|1500.65|3
1651551990000|2022-05-03 04:26:30|1518.4|1500.6|1518.49|1500.69|1518.55|1500.75|1518.4|1500.6|5
1651552000000|2022-05-03 04:26:40|1518.51|1500.71|1518.49|1500.69|1518.55|1500.75|1518.41|1500.61|8
1651552020000|2022-05-03 04:27:00|1518.42|1500.62|1518.54|1500.74|1518.54|1500.74|1518.42|1500.62|4
1651552030000|2022-05-03 04:27:10|1518.56|1500.76|1519.25|1501.45|1519.25|1501.45|1518.56|1500.76|5
1651552040000|2022-05-03 04:27:20|1519.23|1501.43|1519.23|1501.43|1519.25|1501.45|1519.23|1501.43|3
1651552060000|2022-05-03 04:27:40|1519.22|1501.42|1519.22|1501.42|1519.22|1501.42|1519.2|1501.4|3
1651552070000|2022-05-03 04:27:50|1519.2|1501.4|1519.2|1501.4|1519.22|1501.42|1519.2|1501.4|3
1651552080000|2022-05-03 04:28:00|1519.15|1501.35|1518.54|1500.74|1519.17|1501.37|1518.52|1500.72|9
1651552090000|2022-05-03 04:28:10|1518.45|1500.65|1518.39|1500.59|1518.54|1500.74|1518.39|1500.59|5
1651552100000|2022-05-03 04:28:20|1518.46|1500.66|1518.47|1500.67|1518.47|1500.67|1518.46|1500.66|2
1651552110000|2022-05-03 04:28:30|1518.49|1500.69|1518.96|1501.16|1518.96|1501.16|1518.48|1500.68|6
1651552130000|2022-05-03 04:28:50|1519.13|1501.33|1519.13|1501.33|1519.13|1501.33|1519.13|1501.33|1
1651552140000|2022-05-03 04:29:00|1519.14|1501.34|1519.14|1501.34|1519.14|1501.34|1519.14|1501.34|1
1651552160000|2022-05-03 04:29:20|1519.03|1501.23|1518.59|1500.79|1519.03|1501.23|1518.59|1500.79|9
1651552170000|2022-05-03 04:29:30|1518.58|1500.78|1518.45|1500.65|1518.59|1500.79|1518.45|1500.65|3
1651552180000|2022-05-03 04:29:40|1518.47|1500.67|1518.47|1500.67|1518.47|1500.67|1518.47|1500.67|1
1651552190000|2022-05-03 04:29:50|1518.46|1500.66|1518.46|1500.66|1518.46|1500.66|1518.46|1500.66|1
1651552200000|2022-05-03 04:30:00|1518.35|1500.55|1518.3|1500.5|1518.39|1500.59|1517.99|1500.19|9
1651552210000|2022-05-03 04:30:10|1518.45|1500.65|1518.49|1500.69|1518.49|1500.69|1518.45|1500.65|2
1651552220000|2022-05-03 04:30:20|1518.52|1500.72|1518.51|1500.71|1518.52|1500.72|1518.51|1500.71|2
1651552240000|2022-05-03 04:30:40|1518.59|1500.79|1518.64|1500.84|1518.75|1500.95|1518.59|1500.79|5
1651552250000|2022-05-03 04:30:50|1518.75|1500.95|1518.75|1500.95|1518.75|1500.95|1518.75|1500.95|1
1651552260000|2022-05-03 04:31:00|1518.77|1500.97|1518.72|1500.92|1518.78|1500.98|1518.68|1500.88|5
1651552270000|2022-05-03 04:31:10|1518.78|1500.98|1518.73|1500.93|1518.78|1500.98|1518.72|1500.92|4
1651552280000|2022-05-03 04:31:20|1518.75|1500.95|1519.32|1501.52|1519.32|1501.52|1518.75|1500.95|14
1651552290000|2022-05-03 04:31:30|1519.36|1501.56|1519.4|1501.6|1519.43|1501.63|1519.34|1501.54|9
1651552300000|2022-05-03 04:31:40|1519.43|1501.63|1519.56|1501.76|1519.61|1501.81|1519.43|1501.63|9
1651552310000|2022-05-03 04:31:50|1519.57|1501.77|1519.62|1501.82|1519.62|1501.82|1519.57|1501.77|5
1651552320000|2022-05-03 04:32:00|1519.61|1501.81|1519.62|1501.82|1519.62|1501.82|1519.61|1501.81|4
1651552330000|2022-05-03 04:32:10|1519.63|1501.83|1519.63|1501.83|1519.64|1501.84|1519.63|1501.83|3
1651552340000|2022-05-03 04:32:20|1519.64|1501.84|1519.76|1501.96|1519.76|1501.96|1519.63|1501.83|6
1651552350000|2022-05-03 04:32:30|1519.74|1501.94|1520.2|1502.4|1520.2|1502.4|1519.7|1501.9|9
1651552360000|2022-05-03 04:32:40|1520.3|1502.5|1520.3|1502.5|1520.3|1502.5|1520.3|1502.5|1
1651552380000|2022-05-03 04:33:00|1520.28|1502.48|1520.27|1502.47|1520.28|1502.48|1520.27|1502.47|2
1651552390000|2022-05-03 04:33:10|1520.28|1502.48|1520.2|1502.4|1520.3|1502.5|1520.2|1502.4|3
1651552410000|2022-05-03 04:33:30|1520.22|1502.42|1520.22|1502.42|1520.22|1502.42|1520.22|1502.42|1
1651552430000|2022-05-03 04:33:50|1520.26|1502.46|1520.21|1502.41|1520.27|1502.47|1520.21|1502.41|4
1651552440000|2022-05-03 04:34:00|1520.18|1502.38|1520.22|1502.42|1520.22|1502.42|1520.18|1502.38|2
1651552450000|2022-05-03 04:34:10|1520.1|1502.3|1519.61|1501.81|1520.1|1502.3|1519.61|1501.81|6
1651552460000|2022-05-03 04:34:20|1519.62|1501.82|1519.63|1501.83|1519.63|1501.83|1519.62|1501.82|2
1651552470000|2022-05-03 04:34:30|1519.55|1501.75|1519.55|1501.75|1519.55|1501.75|1519.55|1501.75|1
1651552480000|2022-05-03 04:34:40|1519.57|1501.77|1519.7|1501.9|1519.7|1501.9|1519.56|1501.76|9
1651552490000|2022-05-03 04:34:50|1519.74|1501.94|1520.14|1502.34|1520.19|1502.39|1519.74|1501.94|6
1651552500000|2022-05-03 04:35:00|1520.32|1502.52|1520.8|1503|1521.12|1503.32|1520.32|1502.52|12
1651552510000|2022-05-03 04:35:10|1520.79|1502.99|1520.82|1503.02|1520.82|1503.02|1520.79|1502.99|4
1651552520000|2022-05-03 04:35:20|1520.83|1503.03|1520.97|1503.17|1520.97|1503.17|1520.81|1503.01|8
1651552530000|2022-05-03 04:35:30|1520.96|1503.16|1520.96|1503.16|1520.96|1503.16|1520.9|1503.1|7
1651552540000|2022-05-03 04:35:40|1520.99|1503.19|1520.55|1502.75|1521|1503.2|1520.52|1502.72|13
1651552550000|2022-05-03 04:35:50|1520.54|1502.74|1520.78|1502.98|1520.78|1502.98|1520.34|1502.54|16
1651552560000|2022-05-03 04:36:00|1520.8|1503|1520.55|1502.75|1521.08|1503.28|1520.55|1502.75|12
1651552570000|2022-05-03 04:36:10|1520.57|1502.77|1520.66|1502.86|1520.68|1502.88|1520.55|1502.75|14
1651552580000|2022-05-03 04:36:20|1520.65|1502.85|1520.53|1502.73|1520.65|1502.85|1520.48|1502.68|15
1651552590000|2022-05-03 04:36:30|1520.6|1502.8|1520.62|1502.82|1520.63|1502.83|1520.59|1502.79|6
1651552600000|2022-05-03 04:36:40|1520.61|1502.81|1520.49|1502.69|1520.66|1502.86|1520.49|1502.69|5
1651552610000|2022-05-03 04:36:50|1520.41|1502.61|1520.51|1502.71|1520.51|1502.71|1520.38|1502.58|4
1651552620000|2022-05-03 04:37:00|1520.49|1502.69|1520.38|1502.58|1520.51|1502.71|1520.38|1502.58|7
1651552630000|2022-05-03 04:37:10|1520.41|1502.61|1520.4|1502.6|1520.41|1502.61|1520.4|1502.6|4
1651552640000|2022-05-03 04:37:20|1520.31|1502.51|1519.83|1502.03|1520.37|1502.57|1519.8|1502|10
1651552650000|2022-05-03 04:37:30|1519.84|1502.04|1519.83|1502.03|1519.84|1502.04|1519.83|1502.03|2
1651552660000|2022-05-03 04:37:40|1519.89|1502.09|1519.99|1502.19|1520|1502.2|1519.89|1502.09|7
1651552670000|2022-05-03 04:37:50|1520|1502.2|1520.52|1502.72|1520.53|1502.73|1519.94|1502.14|15
1651552680000|2022-05-03 04:38:00|1520.53|1502.73|1519.76|1501.96|1520.55|1502.75|1519.75|1501.95|16
1651552690000|2022-05-03 04:38:10|1519.78|1501.98|1519.76|1501.96|1519.78|1501.98|1519.76|1501.96|2
1651552700000|2022-05-03 04:38:20|1519.6|1501.8|1519.61|1501.81|1519.63|1501.83|1519.6|1501.8|4
1651552710000|2022-05-03 04:38:30|1519.68|1501.88|1519.68|1501.88|1519.68|1501.88|1519.68|1501.88|1
1651552740000|2022-05-03 04:39:00|1519.69|1501.89|1519.83|1502.03|1519.86|1502.06|1519.66|1501.86|5
1651552750000|2022-05-03 04:39:10|1519.73|1501.93|1520.42|1502.62|1520.42|1502.62|1519.73|1501.93|7
1651552760000|2022-05-03 04:39:20|1520.44|1502.64|1520.41|1502.61|1520.44|1502.64|1520.38|1502.58|12
1651552770000|2022-05-03 04:39:30|1520.43|1502.63|1520.53|1502.73|1520.54|1502.74|1520.42|1502.62|8
1651552790000|2022-05-03 04:39:50|1520.51|1502.71|1520.53|1502.73|1520.57|1502.77|1520.51|1502.71|13
1651552800000|2022-05-03 04:40:00|1520.5|1502.7|1520.53|1502.73|1520.54|1502.74|1520.5|1502.7|4
1651552810000|2022-05-03 04:40:10|1520.5|1502.7|1520.29|1502.49|1520.5|1502.7|1520.2|1502.4|7
1651552820000|2022-05-03 04:40:20|1519.94|1502.14|1520.5|1502.7|1520.65|1502.85|1519.94|1502.14|15
1651552830000|2022-05-03 04:40:30|1520.49|1502.69|1520.53|1502.73|1520.53|1502.73|1520.49|1502.69|3
1651552840000|2022-05-03 04:40:40|1520.48|1502.68|1520.65|1502.85|1520.65|1502.85|1520.47|1502.67|5
1651552850000|2022-05-03 04:40:50|1520.64|1502.84|1520.53|1502.73|1521.21|1503.41|1520.53|1502.73|15
1651552860000|2022-05-03 04:41:00|1520.55|1502.75|1520.55|1502.75|1520.55|1502.75|1520.51|1502.71|3
1651552870000|2022-05-03 04:41:10|1520.56|1502.76|1520.57|1502.77|1520.61|1502.81|1520.54|1502.74|11
1651552880000|2022-05-03 04:41:20|1520.54|1502.74|1520.62|1502.82|1520.75|1502.95|1520.54|1502.74|10
1651552890000|2022-05-03 04:41:30|1520.64|1502.84|1521.95|1504.15|1522.35|1504.55|1520.64|1502.84|20
1651552900000|2022-05-03 04:41:40|1521.33|1503.53|1521.43|1503.63|1521.43|1503.63|1521.33|1503.53|3
1651552910000|2022-05-03 04:41:50|1521.5|1503.7|1521.7|1503.9|1521.7|1503.9|1521.5|1503.7|8
1651552920000|2022-05-03 04:42:00|1521.72|1503.92|1521.62|1503.82|1521.8|1504|1521.48|1503.68|15
1651552930000|2022-05-03 04:42:10|1521.6|1503.8|1521.65|1503.85|1521.65|1503.85|1521.6|1503.8|4
1651552940000|2022-05-03 04:42:20|1521.72|1503.92|1522.27|1504.47|1522.31|1504.51|1521.66|1503.86|11
1651552950000|2022-05-03 04:42:30|1522.2|1504.4|1521.97|1504.17|1522.3|1504.5|1521.97|1504.17|5
1651552960000|2022-05-03 04:42:40|1521.94|1504.14|1521.61|1503.81|1521.94|1504.14|1521.61|1503.81|6
1651552970000|2022-05-03 04:42:50|1521.47|1503.67|1521.62|1503.82|1521.62|1503.82|1521.47|1503.67|7
1651552980000|2022-05-03 04:43:00|1521.56|1503.76|1521.6|1503.8|1521.62|1503.82|1521.56|1503.76|3
1651552990000|2022-05-03 04:43:10|1521.4|1503.6|1521.55|1503.75|1521.6|1503.8|1521.4|1503.6|4
1651553000000|2022-05-03 04:43:20|1521.6|1503.8|1521.07|1503.27|1521.6|1503.8|1521.07|1503.27|8
1651553010000|2022-05-03 04:43:30|1520.92|1503.12|1520.92|1503.12|1520.92|1503.12|1520.92|1503.12|1
1651553020000|2022-05-03 04:43:40|1520.98|1503.18|1521.53|1503.73|1521.55|1503.75|1520.98|1503.18|8
1651553030000|2022-05-03 04:43:50|1521.58|1503.78|1521.56|1503.76|1521.61|1503.81|1521.56|1503.76|7
1651553040000|2022-05-03 04:44:00|1521.58|1503.78|1521.27|1503.47|1521.61|1503.81|1521.17|1503.37|15
1651553050000|2022-05-03 04:44:10|1521.24|1503.44|1521.32|1503.52|1521.34|1503.54|1521.22|1503.42|7
1651553060000|2022-05-03 04:44:20|1521.28|1503.48|1521.32|1503.52|1521.32|1503.52|1521.27|1503.47|3
1651553070000|2022-05-03 04:44:30|1521.12|1503.32|1520.97|1503.17|1521.27|1503.47|1520.97|1503.17|7
1651553080000|2022-05-03 04:44:40|1520.92|1503.12|1520.7|1502.9|1520.92|1503.12|1520.7|1502.9|3
1651553090000|2022-05-03 04:44:50|1520.68|1502.88|1520.76|1502.96|1520.99|1503.19|1520.68|1502.88|7
1651553100000|2022-05-03 04:45:00|1520.81|1503.01|1520.84|1503.04|1521.02|1503.22|1520.81|1503.01|9
1651553110000|2022-05-03 04:45:10|1520.79|1502.99|1520.75|1502.95|1520.79|1502.99|1520.75|1502.95|2
1651553120000|2022-05-03 04:45:20|1520.65|1502.85|1520.77|1502.97|1520.8|1503|1520.65|1502.85|10
1651553130000|2022-05-03 04:45:30|1520.79|1502.99|1520.61|1502.81|1520.79|1502.99|1520.51|1502.71|13
1651553140000|2022-05-03 04:45:40|1520.67|1502.87|1520.48|1502.68|1520.67|1502.87|1520.48|1502.68|8
1651553150000|2022-05-03 04:45:50|1520.49|1502.69|1520.54|1502.74|1520.54|1502.74|1520.49|1502.69|2
1651553160000|2022-05-03 04:46:00|1520.57|1502.77|1520.53|1502.73|1520.6|1502.8|1520.53|1502.73|5
1651553180000|2022-05-03 04:46:20|1520.39|1502.59|1519.72|1501.92|1520.39|1502.59|1519.7|1501.9|9
1651553190000|2022-05-03 04:46:30|1519.67|1501.87|1519.58|1501.78|1519.7|1501.9|1519.55|1501.75|4
1651553200000|2022-05-03 04:46:40|1519.59|1501.79|1519.44|1501.64|1519.59|1501.79|1519.44|1501.64|3
1651553210000|2022-05-03 04:46:50|1519.67|1501.87|1519.67|1501.87|1519.67|1501.87|1519.67|1501.87|1
1651553220000|2022-05-03 04:47:00|1519.7|1501.9|1519.96|1502.16|1520.33|1502.53|1519.59|1501.79|16
1651553230000|2022-05-03 04:47:10|1519.84|1502.04|1519.86|1502.06|1519.87|1502.07|1519.82|1502.02|7
1651553240000|2022-05-03 04:47:20|1519.85|1502.05|1519.58|1501.78|1519.89|1502.09|1519.57|1501.77|8
1651553250000|2022-05-03 04:47:30|1519.64|1501.84|1519.58|1501.78|1519.64|1501.84|1519.57|1501.77|3
1651553260000|2022-05-03 04:47:40|1519.59|1501.79|1519.62|1501.82|1519.62|1501.82|1519.59|1501.79|2
1651553270000|2022-05-03 04:47:50|1519.72|1501.92|1519.64|1501.84|1519.72|1501.92|1519.62|1501.82|5
1651553280000|2022-05-03 04:48:00|1519.61|1501.81|1520.91|1503.11|1521.04|1503.24|1519.61|1501.81|16
1651553290000|2022-05-03 04:48:10|1520.94|1503.14|1521.12|1503.32|1521.12|1503.32|1520.94|1503.14|2
1651553300000|2022-05-03 04:48:20|1521.27|1503.47|1521.36|1503.56|1521.37|1503.57|1521.24|1503.44|10
1651553310000|2022-05-03 04:48:30|1521.4|1503.6|1521.28|1503.48|1521.4|1503.6|1521.17|1503.37|14
1651553320000|2022-05-03 04:48:40|1521.3|1503.5|1521.3|1503.5|1521.3|1503.5|1521.3|1503.5|1
1651553330000|2022-05-03 04:48:50|1521.26|1503.46|1520.63|1502.83|1521.26|1503.46|1520.4|1502.6|12
1651553340000|2022-05-03 04:49:00|1520.69|1502.89|1520.58|1502.78|1520.69|1502.89|1520.46|1502.66|6
1651553350000|2022-05-03 04:49:10|1520.59|1502.79|1520.61|1502.81|1520.61|1502.81|1520.59|1502.79|3
1651553360000|2022-05-03 04:49:20|1520.52|1502.72|1521.06|1503.26|1521.06|1503.26|1520.46|1502.66|20
1651553370000|2022-05-03 04:49:30|1521.4|1503.6|1520.9|1503.1|1521.4|1503.6|1520.82|1503.02|9
1651553380000|2022-05-03 04:49:40|1520.91|1503.11|1520.91|1503.11|1520.91|1503.11|1520.89|1503.09|4
1651553390000|2022-05-03 04:49:50|1520.82|1503.02|1520.88|1503.08|1520.89|1503.09|1520.82|1503.02|8
1651553400000|2022-05-03 04:50:00|1520.83|1503.03|1520.61|1502.81|1520.85|1503.05|1520.61|1502.81|7
1651553410000|2022-05-03 04:50:10|1520.53|1502.73|1520.4|1502.6|1520.53|1502.73|1520.4|1502.6|8
1651553420000|2022-05-03 04:50:20|1520.45|1502.65|1520.6|1502.8|1520.64|1502.84|1520.45|1502.65|8
1651553430000|2022-05-03 04:50:30|1520.62|1502.82|1520.64|1502.84|1520.64|1502.84|1520.62|1502.82|2
1651553440000|2022-05-03 04:50:40|1520.62|1502.82|1520.64|1502.84|1520.67|1502.87|1520.62|1502.82|3
1651553450000|2022-05-03 04:50:50|1520.63|1502.83|1520.6|1502.8|1520.63|1502.83|1520.6|1502.8|2
1651553460000|2022-05-03 04:51:00|1520.53|1502.73|1520.41|1502.61|1520.7|1502.9|1520.4|1502.6|9
1651553470000|2022-05-03 04:51:10|1520.33|1502.53|1519.58|1501.78|1520.33|1502.53|1519.58|1501.78|20
1651553480000|2022-05-03 04:51:20|1519.59|1501.79|1519.95|1502.15|1520.31|1502.51|1519.59|1501.79|20
1651553490000|2022-05-03 04:51:30|1519.93|1502.13|1520.35|1502.55|1520.35|1502.55|1519.93|1502.13|18
1651553500000|2022-05-03 04:51:40|1520.33|1502.53|1520.4|1502.6|1520.45|1502.65|1520.31|1502.51|10
1651553510000|2022-05-03 04:51:50|1520.55|1502.75|1522.44|1504.64|1522.44|1504.64|1520.55|1502.75|24
1651553520000|2022-05-03 04:52:00|1522.41|1504.61|1522.46|1504.66|1522.49|1504.69|1522.41|1504.61|5
1651553530000|2022-05-03 04:52:10|1522.45|1504.65|1523.4|1505.6|1523.4|1505.6|1522.45|1504.65|5
1651553540000|2022-05-03 04:52:20|1523.56|1505.76|1523.4|1505.6|1523.62|1505.82|1523.4|1505.6|3
1651553550000|2022-05-03 04:52:30|1523.6|1505.8|1523.4|1505.6|1523.6|1505.8|1523.4|1505.6|2
1651553560000|2022-05-03 04:52:40|1523.54|1505.74|1523.64|1505.84|1523.64|1505.84|1523.4|1505.6|4
1651553570000|2022-05-03 04:52:50|1523.74|1505.94|1524.69|1506.89|1524.69|1506.89|1523.4|1505.6|13
1651553580000|2022-05-03 04:53:00|1525.19|1507.39|1525.54|1507.74|1525.54|1507.74|1525.19|1507.39|16
1651553590000|2022-05-03 04:53:10|1525.5|1507.7|1525.4|1507.6|1525.5|1507.7|1525.35|1507.55|5
1651553610000|2022-05-03 04:53:30|1525.45|1507.65|1526.3|1508.5|1526.4|1508.6|1525.45|1507.65|14
1651553620000|2022-05-03 04:53:40|1526.28|1508.48|1525.56|1507.76|1526.28|1508.48|1525.56|1507.76|6
1651553630000|2022-05-03 04:53:50|1525.57|1507.77|1525.47|1507.67|1525.75|1507.95|1525.44|1507.64|11
1651553640000|2022-05-03 04:54:00|1525.48|1507.68|1525.53|1507.73|1525.53|1507.73|1525.48|1507.68|4
1651553650000|2022-05-03 04:54:10|1525.54|1507.74|1526.4|1508.6|1526.4|1508.6|1525.54|1507.74|6
1651553660000|2022-05-03 04:54:20|1526.35|1508.55|1526.4|1508.6|1526.4|1508.6|1526.35|1508.55|3
1651553670000|2022-05-03 04:54:30|1526.52|1508.72|1527.6|1509.8|1527.6|1509.8|1526.24|1508.44|16
1651553680000|2022-05-03 04:54:40|1527.5|1509.7|1526.65|1508.85|1527.55|1509.75|1526.65|1508.85|8
1651553690000|2022-05-03 04:54:50|1526.43|1508.63|1526.43|1508.63|1526.43|1508.63|1526.43|1508.63|1
1651553700000|2022-05-03 04:55:00|1526.45|1508.65|1525.49|1507.69|1526.45|1508.65|1525.46|1507.66|12
1651553710000|2022-05-03 04:55:10|1525.44|1507.64|1525.49|1507.69|1525.49|1507.69|1525.44|1507.64|3
1651553720000|2022-05-03 04:55:20|1525.65|1507.85|1525.65|1507.85|1525.65|1507.85|1525.6|1507.8|4
1651553730000|2022-05-03 04:55:30|1525.62|1507.82|1525.54|1507.74|1525.65|1507.85|1525.51|1507.71|9
1651553740000|2022-05-03 04:55:40|1525.55|1507.75|1525.54|1507.74|1525.55|1507.75|1525.54|1507.74|4
1651553750000|2022-05-03 04:55:50|1525.72|1507.92|1526.45|1508.65|1526.5|1508.7|1525.72|1507.92|17
1651553760000|2022-05-03 04:56:00|1526.32|1508.52|1525.59|1507.79|1526.4|1508.6|1525.59|1507.79|12
1651553780000|2022-05-03 04:56:20|1525.6|1507.8|1525.51|1507.71|1525.6|1507.8|1525.49|1507.69|4
1651553800000|2022-05-03 04:56:40|1525.41|1507.61|1525.45|1507.65|1525.45|1507.65|1525.41|1507.61|2
1651553810000|2022-05-03 04:56:50|1525.4|1507.6|1525.49|1507.69|1525.51|1507.71|1525.4|1507.6|9
1651553820000|2022-05-03 04:57:00|1525.55|1507.75|1525.55|1507.75|1525.55|1507.75|1525.55|1507.75|1
1651553830000|2022-05-03 04:57:10|1525.47|1507.67|1524.77|1506.97|1525.55|1507.75|1524.75|1506.95|14
1651553840000|2022-05-03 04:57:20|1524.65|1506.85|1524.65|1506.85|1524.65|1506.85|1524.65|1506.85|1
1651553850000|2022-05-03 04:57:30|1524.5|1506.7|1524.5|1506.7|1524.5|1506.7|1524.5|1506.7|1
1651553880000|2022-05-03 04:58:00|1524.63|1506.83|1524.62|1506.82|1524.65|1506.85|1524.62|1506.82|3
1651553890000|2022-05-03 04:58:10|1524.65|1506.85|1524.7|1506.9|1524.7|1506.9|1524.46|1506.66|5
1651553900000|2022-05-03 04:58:20|1524.52|1506.72|1524.58|1506.78|1524.58|1506.78|1524.46|1506.66|5
1651553910000|2022-05-03 04:58:30|1524.55|1506.75|1524.55|1506.75|1524.55|1506.75|1524.55|1506.75|1
1651553920000|2022-05-03 04:58:40|1524.47|1506.67|1524.47|1506.67|1524.47|1506.67|1524.47|1506.67|1
1651553930000|2022-05-03 04:58:50|1524.65|1506.85|1524.65|1506.85|1524.65|1506.85|1524.65|1506.85|1
1651553950000|2022-05-03 04:59:10|1524.4|1506.6|1524.4|1506.6|1524.4|1506.6|1524.4|1506.6|1
1651553970000|2022-05-03 04:59:30|1524.39|1506.59|1523.76|1505.96|1524.4|1506.6|1523.76|1505.96|8
1651553980000|2022-05-03 04:59:40|1523.74|1505.94|1523.75|1505.95|1523.75|1505.95|1523.67|1505.87|3
1651553990000|2022-05-03 04:59:50|1523.65|1505.85|1523.43|1505.63|1523.65|1505.85|1523.35|1505.55|5
1651554000000|2022-05-03 05:00:00|1523.25|1505.45|1523.47|1505.67|1523.56|1505.76|1523.25|1505.45|12
1651554010000|2022-05-03 05:00:10|1523.33|1505.53|1524.28|1506.48|1524.28|1506.48|1523.33|1505.53|15
1651554020000|2022-05-03 05:00:20|1524.33|1506.53|1524.62|1506.82|1524.62|1506.82|1524.33|1506.53|6
1651554030000|2022-05-03 05:00:30|1524.63|1506.83|1524.64|1506.84|1524.64|1506.84|1524.63|1506.83|2
1651554040000|2022-05-03 05:00:40|1524.45|1506.65|1523.99|1506.19|1524.61|1506.81|1523.99|1506.19|9
1651554050000|2022-05-03 05:00:50|1523.94|1506.14|1523.31|1505.51|1523.94|1506.14|1523.31|1505.51|9
1651554060000|2022-05-03 05:01:00|1523.51|1505.71|1523.14|1505.34|1523.51|1505.71|1522.95|1505.15|11
1651554070000|2022-05-03 05:01:10|1523.15|1505.35|1523.14|1505.34|1523.24|1505.44|1523.14|1505.34|5
1651554080000|2022-05-03 05:01:20|1523.23|1505.43|1523.18|1505.38|1523.23|1505.43|1522.86|1505.06|13
1651554090000|2022-05-03 05:01:30|1523.22|1505.42|1523.24|1505.44|1523.31|1505.51|1523.09|1505.29|13
1651554100000|2022-05-03 05:01:40|1523.29|1505.49|1523.26|1505.46|1523.29|1505.49|1523.26|1505.46|2
1651554110000|2022-05-03 05:01:50|1523.27|1505.47|1523.27|1505.47|1523.27|1505.47|1523.22|1505.42|6
1651554120000|2022-05-03 05:02:00|1523.3|1505.5|1523.16|1505.36|1523.3|1505.5|1523.08|1505.28|11
1651554130000|2022-05-03 05:02:10|1523.07|1505.27|1523.11|1505.31|1523.18|1505.38|1523.04|1505.24|13
1651554140000|2022-05-03 05:02:20|1523.12|1505.32|1523.12|1505.32|1523.12|1505.32|1523.12|1505.32|1
1651554150000|2022-05-03 05:02:30|1523.11|1505.31|1523.12|1505.32|1523.18|1505.38|1522.74|1504.94|13
1651554160000|2022-05-03 05:02:40|1523.01|1505.21|1522.64|1504.84|1523.15|1505.35|1522.59|1504.79|9
1651554180000|2022-05-03 05:03:00|1522.67|1504.87|1522.75|1504.95|1522.78|1504.98|1522.67|1504.87|6
1651554190000|2022-05-03 05:03:10|1522.7|1504.9|1522.69|1504.89|1522.7|1504.9|1522.69|1504.89|2
1651554200000|2022-05-03 05:03:20|1522.67|1504.87|1520.07|1502.27|1522.67|1504.87|1520.07|1502.27|16
1651554210000|2022-05-03 05:03:30|1520.05|1502.25|1519.64|1501.84|1520.12|1502.32|1519.55|1501.75|19
1651554220000|2022-05-03 05:03:40|1519.7|1501.9|1519.69|1501.89|1519.72|1501.92|1519.69|1501.89|4
1651554230000|2022-05-03 05:03:50|1519.75|1501.95|1519.69|1501.89|1520.02|1502.22|1519.69|1501.89|7
1651554240000|2022-05-03 05:04:00|1519.84|1502.04|1520.64|1502.84|1520.75|1502.95|1519.69|1501.89|11
1651554250000|2022-05-03 05:04:10|1520.63|1502.83|1520.6|1502.8|1520.85|1503.05|1520.47|1502.67|6
1651554260000|2022-05-03 05:04:20|1520.65|1502.85|1520.65|1502.85|1520.65|1502.85|1520.64|1502.84|3
1651554270000|2022-05-03 05:04:30|1520.8|1503|1521.75|1503.95|1521.78|1503.98|1520.8|1503|13
1651554280000|2022-05-03 05:04:40|1521.7|1503.9|1521.48|1503.68|1521.7|1503.9|1521.44|1503.64|4
1651554290000|2022-05-03 05:04:50|1521.33|1503.53|1520.73|1502.93|1521.4|1503.6|1520.71|1502.91|10
1651554300000|2022-05-03 05:05:00|1520.71|1502.91|1520.4|1502.6|1520.71|1502.91|1520.39|1502.59|8
1651554320000|2022-05-03 05:05:20|1520.7|1502.9|1520.7|1502.9|1520.7|1502.9|1520.7|1502.9|1
1651554330000|2022-05-03 05:05:30|1520.69|1502.89|1520.7|1502.9|1520.7|1502.9|1520.69|1502.89|2
1651554340000|2022-05-03 05:05:40|1520.61|1502.81|1521.3|1503.5|1521.36|1503.56|1520.61|1502.81|12
1651554350000|2022-05-03 05:05:50|1521.22|1503.42|1518.11|1500.31|1521.22|1503.42|1518.11|1500.31|36
1651554360000|2022-05-03 05:06:00|1517.58|1499.78|1516.31|1498.51|1517.58|1499.78|1516.31|1498.51|26
1651554370000|2022-05-03 05:06:10|1516.32|1498.52|1516.33|1498.53|1516.33|1498.53|1515.73|1497.93|16
1651554380000|2022-05-03 05:06:20|1516.38|1498.58|1516.31|1498.51|1516.39|1498.59|1516.31|1498.51|7
1651554390000|2022-05-03 05:06:30|1516.27|1498.47|1515.64|1497.84|1516.28|1498.48|1515.62|1497.82|18
1651554400000|2022-05-03 05:06:40|1515.61|1497.81|1515.61|1497.81|1515.61|1497.81|1515.58|1497.78|4
1651554410000|2022-05-03 05:06:50|1515.58|1497.78|1514.44|1496.64|1515.61|1497.81|1514.28|1496.48|15
1651554420000|2022-05-03 05:07:00|1514.4|1496.6|1514.22|1496.42|1514.4|1496.6|1513.97|1496.17|10
1651554430000|2022-05-03 05:07:10|1514.24|1496.44|1514.42|1496.62|1514.44|1496.64|1514.24|1496.44|11
1651554440000|2022-05-03 05:07:20|1514.38|1496.58|1514.33|1496.53|1514.38|1496.58|1514.04|1496.24|10
1651554450000|2022-05-03 05:07:30|1514.35|1496.55|1513.4|1495.6|1514.35|1496.55|1513.4|1495.6|13
1651554460000|2022-05-03 05:07:40|1512.98|1495.18|1512.39|1494.59|1513.13|1495.33|1512.39|1494.59|21
1651554470000|2022-05-03 05:07:50|1512.25|1494.45|1511.89|1494.09|1512.39|1494.59|1511.84|1494.04|13
1651554480000|2022-05-03 05:08:00|1512.09|1494.29|1513.54|1495.74|1513.54|1495.74|1512.09|1494.29|23
1651554490000|2022-05-03 05:08:10|1513.55|1495.75|1512.9|1495.1|1513.55|1495.75|1512.9|1495.1|12
1651554500000|2022-05-03 05:08:20|1512.58|1494.78|1512.6|1494.8|1512.6|1494.8|1512.58|1494.78|4
1651554510000|2022-05-03 05:08:30|1512.51|1494.71|1512.55|1494.75|1512.6|1494.8|1512.51|1494.71|4
1651554520000|2022-05-03 05:08:40|1512.57|1494.77|1511.42|1493.62|1512.57|1494.77|1511.42|1493.62|19
1651554530000|2022-05-03 05:08:50|1511.29|1493.49|1510.75|1492.95|1511.29|1493.49|1510.75|1492.95|10
1651554540000|2022-05-03 05:09:00|1510.8|1493|1510.36|1492.56|1510.8|1493|1510.16|1492.36|18
1651554550000|2022-05-03 05:09:10|1510.39|1492.59|1511.93|1494.13|1511.93|1494.13|1510.39|1492.59|19
1651554560000|2022-05-03 05:09:20|1512.13|1494.33|1511.6|1493.8|1512.2|1494.4|1511.58|1493.78|15
1651554570000|2022-05-03 05:09:30|1511.73|1493.93|1511.6|1493.8|1511.73|1493.93|1511.6|1493.8|3
1651554580000|2022-05-03 05:09:40|1511.69|1493.89|1511.5|1493.7|1511.69|1493.89|1511.48|1493.68|8
1651554590000|2022-05-03 05:09:50|1511.44|1493.64|1511.65|1493.85|1512.05|1494.25|1511.4|1493.6|15
1651554600000|2022-05-03 05:10:00|1511.73|1493.93|1512.51|1494.71|1512.64|1494.84|1511.6|1493.8|19
1651554610000|2022-05-03 05:10:10|1512.53|1494.73|1512.6|1494.8|1513.02|1495.22|1512.53|1494.73|16
1651554620000|2022-05-03 05:10:20|1512.43|1494.63|1512.27|1494.47|1512.43|1494.63|1512.21|1494.41|16
1651554630000|2022-05-03 05:10:30|1512.26|1494.46|1512.39|1494.59|1512.39|1494.59|1512.21|1494.41|14
1651554640000|2022-05-03 05:10:40|1512.38|1494.58|1512.33|1494.53|1512.43|1494.63|1512.21|1494.41|9
1651554650000|2022-05-03 05:10:50|1512.36|1494.56|1512.11|1494.31|1512.36|1494.56|1512.1|1494.3|8
1651554660000|2022-05-03 05:11:00|1512.3|1494.5|1512.54|1494.74|1512.54|1494.74|1512.3|1494.5|8
1651554670000|2022-05-03 05:11:10|1512.44|1494.64|1512.42|1494.62|1512.45|1494.65|1512.42|1494.62|3
1651554690000|2022-05-03 05:11:30|1512.44|1494.64|1512.44|1494.64|1512.57|1494.77|1512.19|1494.39|16
1651554700000|2022-05-03 05:11:40|1512.45|1494.65|1512.4|1494.6|1512.45|1494.65|1512.3|1494.5|11
1651554710000|2022-05-03 05:11:50|1512.41|1494.61|1512.35|1494.55|1512.41|1494.61|1512.35|1494.55|4
1651554720000|2022-05-03 05:12:00|1512.36|1494.56|1512.55|1494.75|1512.55|1494.75|1512.26|1494.46|4
1651554730000|2022-05-03 05:12:10|1512.46|1494.66|1512.46|1494.66|1512.46|1494.66|1512.45|1494.65|3
1651554740000|2022-05-03 05:12:20|1512.45|1494.65|1511.6|1493.8|1512.45|1494.65|1511.25|1493.45|19
1651554750000|2022-05-03 05:12:30|1511.75|1493.95|1512.46|1494.66|1512.46|1494.66|1511.54|1493.74|12
1651554760000|2022-05-03 05:12:40|1512.38|1494.58|1512.56|1494.76|1512.59|1494.79|1512.38|1494.58|11
1651554770000|2022-05-03 05:12:50|1512.59|1494.79|1512.7|1494.9|1512.7|1494.9|1512.53|1494.73|12
1651554780000|2022-05-03 05:13:00|1512.6|1494.8|1512.19|1494.39|1512.6|1494.8|1512.14|1494.34|14
1651554790000|2022-05-03 05:13:10|1512.16|1494.36|1512.16|1494.36|1512.22|1494.42|1512.14|1494.34|10
1651554800000|2022-05-03 05:13:20|1512.14|1494.34|1511.65|1493.85|1512.14|1494.34|1511.6|1493.8|14
1651554810000|2022-05-03 05:13:30|1511.62|1493.82|1511.62|1493.82|1511.72|1493.92|1511.59|1493.79|7
1651554820000|2022-05-03 05:13:40|1511.63|1493.83|1511.7|1493.9|1511.7|1493.9|1511.6|1493.8|3
1651554830000|2022-05-03 05:13:50|1511.59|1493.79|1512.62|1494.82|1512.67|1494.87|1511.59|1493.79|16
1651554840000|2022-05-03 05:14:00|1512.63|1494.83|1512.39|1494.59|1512.63|1494.83|1512.33|1494.53|18
1651554850000|2022-05-03 05:14:10|1512.4|1494.6|1512.4|1494.6|1512.4|1494.6|1512.4|1494.6|1
1651554860000|2022-05-03 05:14:20|1512.45|1494.65|1512.65|1494.85|1512.65|1494.85|1512.45|1494.65|5
1651554870000|2022-05-03 05:14:30|1512.6|1494.8|1512.6|1494.8|1512.6|1494.8|1511.94|1494.14|11
1651554880000|2022-05-03 05:14:40|1512.46|1494.66|1512.6|1494.8|1512.6|1494.8|1512.46|1494.66|3
1651554890000|2022-05-03 05:14:50|1512.43|1494.63|1512.5|1494.7|1512.5|1494.7|1512.43|1494.63|4
1651554900000|2022-05-03 05:15:00|1512.48|1494.68|1512.5|1494.7|1512.6|1494.8|1512.42|1494.62|7
1651554910000|2022-05-03 05:15:10|1512.48|1494.68|1512.25|1494.45|1512.5|1494.7|1512.2|1494.4|13
1651554920000|2022-05-03 05:15:20|1512.2|1494.4|1512.55|1494.75|1512.89|1495.09|1512.2|1494.4|17
1651554930000|2022-05-03 05:15:30|1512.52|1494.72|1512.55|1494.75|1512.55|1494.75|1512.52|1494.72|2
1651554940000|2022-05-03 05:15:40|1512.6|1494.8|1512.56|1494.76|1512.6|1494.8|1512.56|1494.76|2
1651554950000|2022-05-03 05:15:50|1512.57|1494.77|1512.6|1494.8|1512.6|1494.8|1512.54|1494.74|5
1651554960000|2022-05-03 05:16:00|1512.56|1494.76|1511.85|1494.05|1512.6|1494.8|1511.85|1494.05|6
1651554970000|2022-05-03 05:16:10|1511.7|1493.9|1511.65|1493.85|1511.7|1493.9|1511.6|1493.8|4
1651554980000|2022-05-03 05:16:20|1511.7|1493.9|1511.63|1493.83|1511.7|1493.9|1511.63|1493.83|4
1651554990000|2022-05-03 05:16:30|1511.64|1493.84|1511.97|1494.17|1512.18|1494.38|1511.64|1493.84|16
1651555000000|2022-05-03 05:16:40|1511.95|1494.15|1512.46|1494.66|1512.46|1494.66|1511.83|1494.03|11
1651555010000|2022-05-03 05:16:50|1512.4|1494.6|1512.48|1494.68|1512.55|1494.75|1512.4|1494.6|5
1651555020000|2022-05-03 05:17:00|1512.46|1494.66|1512.65|1494.85|1512.65|1494.85|1512.45|1494.65|5
1651555030000|2022-05-03 05:17:10|1512.62|1494.82|1513.11|1495.31|1513.26|1495.46|1512.62|1494.82|17
1651555040000|2022-05-03 05:17:20|1513.27|1495.47|1513.33|1495.53|1513.57|1495.77|1512.81|1495.01|15
1651555050000|2022-05-03 05:17:30|1513.34|1495.54|1512.69|1494.89|1513.37|1495.57|1512.65|1494.85|11
1651555060000|2022-05-03 05:17:40|1512.7|1494.9|1513.32|1495.52|1513.32|1495.52|1512.7|1494.9|14
1651555070000|2022-05-03 05:17:50|1513.31|1495.51|1513.98|1496.18|1513.98|1496.18|1513.25|1495.45|13
1651555080000|2022-05-03 05:18:00|1513.73|1495.93|1513.7|1495.9|1514.04|1496.24|1513.55|1495.75|6
1651555090000|2022-05-03 05:18:10|1513.6|1495.8|1513.6|1495.8|1513.7|1495.9|1513.48|1495.68|8
1651555100000|2022-05-03 05:18:20|1513.49|1495.69|1514.4|1496.6|1514.4|1496.6|1513.49|1495.69|8
1651555110000|2022-05-03 05:18:30|1514.36|1496.56|1514.66|1496.86|1515.01|1497.21|1514.29|1496.49|10
1651555120000|2022-05-03 05:18:40|1514.57|1496.77|1514.65|1496.85|1514.79|1496.99|1514.57|1496.77|18
1651555130000|2022-05-03 05:18:50|1514.67|1496.87|1514.68|1496.88|1514.72|1496.92|1514.67|1496.87|7
1651555140000|2022-05-03 05:19:00|1514.7|1496.9|1515.02|1497.22|1515.09|1497.29|1514.7|1496.9|12
1651555150000|2022-05-03 05:19:10|1515.03|1497.23|1515.07|1497.27|1515.07|1497.27|1515.03|1497.23|3
1651555160000|2022-05-03 05:19:20|1515.02|1497.22|1515.07|1497.27|1515.07|1497.27|1515.02|1497.22|5
1651555170000|2022-05-03 05:19:30|1515.08|1497.28|1514.96|1497.16|1515.08|1497.28|1514.89|1497.09|5
1651555180000|2022-05-03 05:19:40|1514.86|1497.06|1515.15|1497.35|1515.18|1497.38|1514.86|1497.06|9
1651555190000|2022-05-03 05:19:50|1515.4|1497.6|1515.4|1497.6|1515.4|1497.6|1515.4|1497.6|1
1651555200000|2022-05-03 05:20:00|1515.43|1497.63|1515.96|1498.16|1515.96|1498.16|1515.43|1497.63|12
1651555210000|2022-05-03 05:20:10|1515.99|1498.19|1515.55|1497.75|1516.03|1498.23|1515.46|1497.66|8
1651555220000|2022-05-03 05:20:20|1515.6|1497.8|1515.6|1497.8|1515.6|1497.8|1515.6|1497.8|1
1651555230000|2022-05-03 05:20:30|1515.57|1497.77|1515.67|1497.87|1515.9|1498.1|1515.57|1497.77|7
1651555240000|2022-05-03 05:20:40|1516.06|1498.26|1516.43|1498.63|1516.46|1498.66|1515.88|1498.08|16
1651555250000|2022-05-03 05:20:50|1516.45|1498.65|1516.49|1498.69|1516.58|1498.78|1516.43|1498.63|7
1651555260000|2022-05-03 05:21:00|1516.5|1498.7|1516.27|1498.47|1516.5|1498.7|1516.27|1498.47|6
1651555270000|2022-05-03 05:21:10|1516.12|1498.32|1515.5|1497.7|1516.14|1498.34|1515.45|1497.65|15
1651555280000|2022-05-03 05:21:20|1515.46|1497.66|1515.39|1497.59|1515.46|1497.66|1515.39|1497.59|3
1651555290000|2022-05-03 05:21:30|1515.43|1497.63|1514.87|1497.07|1515.44|1497.64|1514.8|1497|11
1651555300000|2022-05-03 05:21:40|1515.13|1497.33|1514.81|1497.01|1515.13|1497.33|1514.78|1496.98|11
1651555310000|2022-05-03 05:21:50|1514.77|1496.97|1514.84|1497.04|1514.85|1497.05|1514.7|1496.9|18
1651555320000|2022-05-03 05:22:00|1514.75|1496.95|1514.42|1496.62|1514.86|1497.06|1514.4|1496.6|11
1651555340000|2022-05-03 05:22:20|1514.36|1496.56|1513.86|1496.06|1514.36|1496.56|1513.44|1495.64|14
1651555350000|2022-05-03 05:22:30|1513.84|1496.04|1514.08|1496.28|1514.4|1496.6|1513.84|1496.04|13
1651555360000|2022-05-03 05:22:40|1514.4|1496.6|1514.51|1496.71|1514.51|1496.71|1514.33|1496.53|11
1651555370000|2022-05-03 05:22:50|1514.52|1496.72|1514.9|1497.1|1514.95|1497.15|1514.52|1496.72|14
1651555380000|2022-05-03 05:23:00|1514.92|1497.12|1514.95|1497.15|1514.95|1497.15|1514.48|1496.68|20
1651555390000|2022-05-03 05:23:10|1514.98|1497.18|1515.3|1497.5|1515.3|1497.5|1514.98|1497.18|2
1651555400000|2022-05-03 05:23:20|1515.32|1497.52|1515.32|1497.52|1515.32|1497.52|1515.18|1497.38|9
1651555410000|2022-05-03 05:23:30|1515.33|1497.53|1514.73|1496.93|1515.33|1497.53|1514.67|1496.87|21
1651555420000|2022-05-03 05:23:40|1514.68|1496.88|1514.82|1497.02|1514.83|1497.03|1514.41|1496.61|14
1651555430000|2022-05-03 05:23:50|1514.83|1497.03|1515.13|1497.33|1515.17|1497.37|1514.83|1497.03|10
1651555440000|2022-05-03 05:24:00|1515.16|1497.36|1515.01|1497.21|1515.19|1497.39|1514.78|1496.98|21
1651555450000|2022-05-03 05:24:10|1515|1497.2|1514.94|1497.14|1515.01|1497.21|1514.91|1497.11|12
1651555460000|2022-05-03 05:24:20|1514.97|1497.17|1514.96|1497.16|1514.99|1497.19|1514.94|1497.14|8
1651555470000|2022-05-03 05:24:30|1514.94|1497.14|1514.95|1497.15|1514.97|1497.17|1514.94|1497.14|7
1651555480000|2022-05-03 05:24:40|1514.93|1497.13|1514.75|1496.95|1514.94|1497.14|1514.51|1496.71|20
1651555490000|2022-05-03 05:24:50|1514.89|1497.09|1514.53|1496.73|1515.14|1497.34|1514.53|1496.73|19
1651555500000|2022-05-03 05:25:00|1514.51|1496.71|1514.54|1496.74|1514.56|1496.76|1514.51|1496.71|6
1651555510000|2022-05-03 05:25:10|1514.56|1496.76|1514.56|1496.76|1514.56|1496.76|1514.54|1496.74|3
1651555520000|2022-05-03 05:25:20|1514.5|1496.7|1514.05|1496.25|1514.53|1496.73|1514.05|1496.25|7
1651555530000|2022-05-03 05:25:30|1514.09|1496.29|1513.79|1495.99|1514.31|1496.51|1513.79|1495.99|11
1651555540000|2022-05-03 05:25:40|1513.62|1495.82|1514.53|1496.73|1514.63|1496.83|1513.62|1495.82|15
1651555550000|2022-05-03 05:25:50|1514.52|1496.72|1515.01|1497.21|1515.21|1497.41|1514.49|1496.69|18
1651555560000|2022-05-03 05:26:00|1515.08|1497.28|1514.85|1497.05|1515.08|1497.28|1514.51|1496.71|21
1651555570000|2022-05-03 05:26:10|1514.82|1497.02|1514.57|1496.77|1514.94|1497.14|1514.56|1496.76|13
1651555590000|2022-05-03 05:26:30|1514.6|1496.8|1514.62|1496.82|1514.67|1496.87|1514.6|1496.8|7
1651555600000|2022-05-03 05:26:40|1514.57|1496.77|1514.72|1496.92|1514.76|1496.96|1514.57|1496.77|10
1651555610000|2022-05-03 05:26:50|1514.73|1496.93|1515.46|1497.66|1515.46|1497.66|1514.73|1496.93|15
1651555620000|2022-05-03 05:27:00|1515.5|1497.7|1516.4|1498.6|1516.4|1498.6|1515.5|1497.7|5
1651555630000|2022-05-03 05:27:10|1516.28|1498.48|1516.4|1498.6|1516.42|1498.62|1515.81|1498.01|15
1651555640000|2022-05-03 05:27:20|1516.35|1498.55|1516.42|1498.62|1516.43|1498.63|1516.33|1498.53|4
1651555650000|2022-05-03 05:27:30|1516.32|1498.52|1516.4|1498.6|1516.4|1498.6|1516.32|1498.52|2
1651555660000|2022-05-03 05:27:40|1516.29|1498.49|1516.42|1498.62|1516.43|1498.63|1516.29|1498.49|6
1651555680000|2022-05-03 05:28:00|1516.2|1498.4|1516.4|1498.6|1516.4|1498.6|1515.95|1498.15|6
1651555700000|2022-05-03 05:28:20|1516.31|1498.51|1515.75|1497.95|1516.31|1498.51|1515.72|1497.92|4
1651555720000|2022-05-03 05:28:40|1515.64|1497.84|1516.35|1498.55|1516.35|1498.55|1515.64|1497.84|10
1651555730000|2022-05-03 05:28:50|1516.4|1498.6|1517.65|1499.85|1517.65|1499.85|1516.32|1498.52|9
1651555740000|2022-05-03 05:29:00|1517.7|1499.9|1517.38|1499.58|1518.08|1500.28|1517.38|1499.58|20
1651555750000|2022-05-03 05:29:10|1517.39|1499.59|1517.4|1499.6|1517.4|1499.6|1517.39|1499.59|6
1651555760000|2022-05-03 05:29:20|1517.44|1499.64|1517.5|1499.7|1517.5|1499.7|1517.44|1499.64|7
1651555770000|2022-05-03 05:29:30|1517.44|1499.64|1517.44|1499.64|1517.45|1499.65|1517.44|1499.64|3
1651555780000|2022-05-03 05:29:40|1517.5|1499.7|1517.44|1499.64|1517.5|1499.7|1517.44|1499.64|9
1651555790000|2022-05-03 05:29:50|1517.45|1499.65|1517.34|1499.54|1517.45|1499.65|1517.29|1499.49|7
1651555800000|2022-05-03 05:30:00|1517.4|1499.6|1516.45|1498.65|1517.4|1499.6|1516.45|1498.65|9
1651555810000|2022-05-03 05:30:10|1516.43|1498.63|1517.5|1499.7|1518|1500.2|1516.43|1498.63|25
1651555820000|2022-05-03 05:30:20|1517.44|1499.64|1517.5|1499.7|1517.5|1499.7|1517.44|1499.64|3
1651555830000|2022-05-03 05:30:30|1517.44|1499.64|1517.4|1499.6|1517.5|1499.7|1517.4|1499.6|4
1651555840000|2022-05-03 05:30:40|1517.37|1499.57|1517.4|1499.6|1517.4|1499.6|1517.37|1499.57|2
1651555850000|2022-05-03 05:30:50|1517.45|1499.65|1517.47|1499.67|1517.5|1499.7|1517.45|1499.65|3
1651555860000|2022-05-03 05:31:00|1517.42|1499.62|1517.4|1499.6|1517.42|1499.62|1517.32|1499.52|3
1651555870000|2022-05-03 05:31:10|1517.25|1499.45|1517.4|1499.6|1517.4|1499.6|1516.6|1498.8|12
1651555880000|2022-05-03 05:31:20|1517.38|1499.58|1518.4|1500.6|1518.4|1500.6|1517.38|1499.58|9
1651555890000|2022-05-03 05:31:30|1518.29|1500.49|1518.4|1500.6|1518.4|1500.6|1518.24|1500.44|3
1651555900000|2022-05-03 05:31:40|1518.48|1500.68|1518.5|1500.7|1518.5|1500.7|1518.15|1500.35|3
1651555920000|2022-05-03 05:32:00|1518.7|1500.9|1518.4|1500.6|1518.7|1500.9|1518.35|1500.55|5
1651555930000|2022-05-03 05:32:10|1518.16|1500.36|1518.12|1500.32|1518.16|1500.36|1518.12|1500.32|2
1651555940000|2022-05-03 05:32:20|1518.05|1500.25|1518.05|1500.25|1518.05|1500.25|1518.05|1500.25|1
1651555960000|2022-05-03 05:32:40|1517.75|1499.95|1517.6|1499.8|1517.8|1500|1517.6|1499.8|7
1651555970000|2022-05-03 05:32:50|1517.54|1499.74|1518.1|1500.3|1518.11|1500.31|1517.54|1499.74|14
1651555980000|2022-05-03 05:33:00|1518.04|1500.24|1518.3|1500.5|1518.38|1500.58|1518.04|1500.24|8
1651555990000|2022-05-03 05:33:10|1518.31|1500.51|1518.38|1500.58|1518.43|1500.63|1518.3|1500.5|11
1651556000000|2022-05-03 05:33:20|1518.57|1500.77|1519.4|1501.6|1519.4|1501.6|1518.57|1500.77|6
1651556010000|2022-05-03 05:33:30|1519.25|1501.45|1519.25|1501.45|1519.25|1501.45|1519.25|1501.45|1
1651556020000|2022-05-03 05:33:40|1519.26|1501.46|1519.27|1501.47|1519.27|1501.47|1519.25|1501.45|3
1651556030000|2022-05-03 05:33:50|1519.26|1501.46|1519.26|1501.46|1519.27|1501.47|1519.26|1501.46|3
1651556040000|2022-05-03 05:34:00|1519.01|1501.21|1519|1501.2|1519.01|1501.21|1519|1501.2|2
1651556050000|2022-05-03 05:34:10|1519.4|1501.6|1519.4|1501.6|1519.4|1501.6|1519.4|1501.6|1
1651556070000|2022-05-03 05:34:30|1519.45|1501.65|1519.49|1501.69|1519.49|1501.69|1519.45|1501.65|3
1651556080000|2022-05-03 05:34:40|1519.65|1501.85|1519.65|1501.85|1519.65|1501.85|1519.58|1501.78|3
1651556090000|2022-05-03 05:34:50|1519.49|1501.69|1519.65|1501.85|1519.65|1501.85|1519.49|1501.69|4
1651556100000|2022-05-03 05:35:00|1519.49|1501.69|1519.47|1501.67|1519.55|1501.75|1519.32|1501.52|16
1651556110000|2022-05-03 05:35:10|1519.4|1501.6|1519.4|1501.6|1519.49|1501.69|1519.4|1501.6|5
1651556120000|2022-05-03 05:35:20|1519.42|1501.62|1519.8|1502|1520.17|1502.37|1519.42|1501.62|9
1651556130000|2022-05-03 05:35:30|1519.49|1501.69|1519.49|1501.69|1519.49|1501.69|1519.49|1501.69|1
1651556150000|2022-05-03 05:35:50|1519.66|1501.86|1519.8|1502|1519.86|1502.06|1519.48|1501.68|9
1651556160000|2022-05-03 05:36:00|1519.56|1501.76|1519.47|1501.67|1519.6|1501.8|1519.47|1501.67|4
1651556170000|2022-05-03 05:36:10|1519.69|1501.89|1519.44|1501.64|1519.69|1501.89|1519.44|1501.64|4
1651556180000|2022-05-03 05:36:20|1519.65|1501.85|1519.4|1501.6|1519.65|1501.85|1519.39|1501.59|4
1651556190000|2022-05-03 05:36:30|1519.36|1501.56|1519.4|1501.6|1519.4|1501.6|1519.36|1501.56|2
1651556200000|2022-05-03 05:36:40|1519.56|1501.76|1519.58|1501.78|1519.58|1501.78|1519.56|1501.76|2
1651556210000|2022-05-03 05:36:50|1519.6|1501.8|1519.46|1501.66|1519.6|1501.8|1519.39|1501.59|6
1651556220000|2022-05-03 05:37:00|1519.38|1501.58|1518.58|1500.78|1519.38|1501.58|1518.58|1500.78|15
1651556230000|2022-05-03 05:37:10|1518.75|1500.95|1519.67|1501.87|1519.91|1502.11|1518.75|1500.95|20
1651556240000|2022-05-03 05:37:20|1519.66|1501.86|1520.38|1502.58|1520.4|1502.6|1519.54|1501.74|14
1651556250000|2022-05-03 05:37:30|1520.4|1502.6|1520.23|1502.43|1520.4|1502.6|1519.8|1502|19
1651556260000|2022-05-03 05:37:40|1520.33|1502.53|1520.39|1502.59|1520.43|1502.63|1520.17|1502.37|14
1651556270000|2022-05-03 05:37:50|1520.4|1502.6|1520.53|1502.73|1520.53|1502.73|1520.38|1502.58|16
1651556280000|2022-05-03 05:38:00|1520.42|1502.62|1520.6|1502.8|1520.6|1502.8|1520.42|1502.62|19
1651556290000|2022-05-03 05:38:10|1520.54|1502.74|1520.6|1502.8|1520.6|1502.8|1520.54|1502.74|12
1651556300000|2022-05-03 05:38:20|1520.54|1502.74|1521.26|1503.46|1521.26|1503.46|1520.52|1502.72|16
1651556310000|2022-05-03 05:38:30|1521.27|1503.47|1521.4|1503.6|1521.55|1503.75|1521.27|1503.47|4
1651556320000|2022-05-03 05:38:40|1521.47|1503.67|1521.55|1503.75|1521.55|1503.75|1521.4|1503.6|4
1651556340000|2022-05-03 05:39:00|1521.44|1503.64|1521.45|1503.65|1521.45|1503.65|1521.35|1503.55|5
1651556350000|2022-05-03 05:39:10|1521.47|1503.67|1521.4|1503.6|1521.5|1503.7|1521.33|1503.53|9
1651556360000|2022-05-03 05:39:20|1521.55|1503.75|1521.58|1503.78|1521.58|1503.78|1521.48|1503.68|9
1651556370000|2022-05-03 05:39:30|1521.54|1503.74|1522.4|1504.6|1522.4|1504.6|1521.54|1503.74|11
1651556400000|2022-05-03 05:40:00|1522.28|1504.48|1523.42|1505.62|1523.43|1505.63|1522.28|1504.48|14
1651556410000|2022-05-03 05:40:10|1523.4|1505.6|1523.4|1505.6|1523.4|1505.6|1523.4|1505.6|1
1651556440000|2022-05-03 05:40:40|1523.99|1506.19|1524.4|1506.6|1524.4|1506.6|1523.99|1506.19|6
1651556450000|2022-05-03 05:40:50|1524.46|1506.66|1524.43|1506.63|1524.46|1506.66|1524.43|1506.63|2
1651556460000|2022-05-03 05:41:00|1524.37|1506.57|1524.4|1506.6|1524.45|1506.65|1524.33|1506.53|7
1651556470000|2022-05-03 05:41:10|1524.48|1506.68|1525.4|1507.6|1525.4|1507.6|1524.4|1506.6|7
1651556480000|2022-05-03 05:41:20|1525.18|1507.38|1525.4|1507.6|1525.4|1507.6|1525.18|1507.38|2
1651556500000|2022-05-03 05:41:40|1525.28|1507.48|1525.6|1507.8|1525.6|1507.8|1525.28|1507.48|6
1651556510000|2022-05-03 05:41:50|1525.39|1507.59|1525.6|1507.8|1525.9|1508.1|1525.39|1507.59|6
1651556520000|2022-05-03 05:42:00|1525.52|1507.72|1525.9|1508.1|1525.9|1508.1|1525.47|1507.67|8
1651556530000|2022-05-03 05:42:10|1526.4|1508.6|1526.4|1508.6|1526.4|1508.6|1526.07|1508.27|3
1651556540000|2022-05-03 05:42:20|1526.31|1508.51|1526.4|1508.6|1526.4|1508.6|1526.29|1508.49|3
1651556550000|2022-05-03 05:42:30|1525.95|1508.15|1525.4|1507.6|1525.95|1508.15|1525.39|1507.59|10
1651556560000|2022-05-03 05:42:40|1525.36|1507.56|1525.4|1507.6|1525.4|1507.6|1525.36|1507.56|2
1651556570000|2022-05-03 05:42:50|1525.3|1507.5|1524.69|1506.89|1525.3|1507.5|1524.61|1506.81|11
1651556580000|2022-05-03 05:43:00|1524.45|1506.65|1523.75|1505.95|1524.45|1506.65|1523.45|1505.65|12
1651556590000|2022-05-03 05:43:10|1523.47|1505.67|1523.39|1505.59|1523.47|1505.67|1523.34|1505.54|4
1651556600000|2022-05-03 05:43:20|1523.38|1505.58|1522.64|1504.84|1523.38|1505.58|1522.64|1504.84|10
1651556610000|2022-05-03 05:43:30|1522.57|1504.77|1523.24|1505.44|1523.29|1505.49|1522.57|1504.77|12
1651556620000|2022-05-03 05:43:40|1523.26|1505.46|1523.24|1505.44|1523.27|1505.47|1523.24|1505.44|11
1651556630000|2022-05-03 05:43:50|1523.23|1505.43|1523.25|1505.45|1523.25|1505.45|1523.22|1505.42|5
1651556640000|2022-05-03 05:44:00|1523.22|1505.42|1523.4|1505.6|1523.4|1505.6|1523.22|1505.42|5
1651556650000|2022-05-03 05:44:10|1523.45|1505.65|1523.4|1505.6|1523.45|1505.65|1523.39|1505.59|3
1651556680000|2022-05-03 05:44:40|1523.25|1505.45|1522.4|1504.6|1523.25|1505.45|1522.4|1504.6|6
1651556690000|2022-05-03 05:44:50|1522.42|1504.62|1522.4|1504.6|1522.42|1504.62|1522.4|1504.6|2
1651556700000|2022-05-03 05:45:00|1522.56|1504.76|1522.44|1504.64|1522.6|1504.8|1522.44|1504.64|5
1651556710000|2022-05-03 05:45:10|1522.43|1504.63|1522.75|1504.95|1522.75|1504.95|1522.17|1504.37|9
1651556720000|2022-05-03 05:45:20|1522.52|1504.72|1521.75|1503.95|1522.52|1504.72|1521.75|1503.95|8
1651556730000|2022-05-03 05:45:30|1521.5|1503.7|1521.55|1503.75|1521.55|1503.75|1521.5|1503.7|2
1651556740000|2022-05-03 05:45:40|1521.46|1503.66|1521.23|1503.43|1521.46|1503.66|1520.92|1503.12|18
1651556750000|2022-05-03 05:45:50|1521.27|1503.47|1521.37|1503.57|1521.37|1503.57|1521.24|1503.44|7
1651556760000|2022-05-03 05:46:00|1521.4|1503.6|1521.4|1503.6|1521.4|1503.6|1521.26|1503.46|3
1651556770000|2022-05-03 05:46:10|1521.17|1503.37|1520.5|1502.7|1521.17|1503.37|1520.5|1502.7|3
1651556780000|2022-05-03 05:46:20|1520.49|1502.69|1520.39|1502.59|1520.5|1502.7|1520.39|1502.59|6
1651556790000|2022-05-03 05:46:30|1520.4|1502.6|1520.45|1502.65|1520.5|1502.7|1520.4|1502.6|4
1651556800000|2022-05-03 05:46:40|1520.4|1502.6|1520.5|1502.7|1520.5|1502.7|1520.4|1502.6|7
1651556810000|2022-05-03 05:46:50|1520.47|1502.67|1520.43|1502.63|1520.5|1502.7|1520.43|1502.63|4
1651556820000|2022-05-03 05:47:00|1520.37|1502.57|1520.4|1502.6|1520.4|1502.6|1520.34|1502.54|3
1651556830000|2022-05-03 05:47:10|1520.32|1502.52|1519.5|1501.7|1520.4|1502.6|1519.49|1501.69|9
1651556840000|2022-05-03 05:47:20|1519.49|1501.69|1519.57|1501.77|1519.57|1501.77|1519.49|1501.69|2
1651556850000|2022-05-03 05:47:30|1519.6|1501.8|1519.48|1501.68|1519.6|1501.8|1519.47|1501.67|5
1651556860000|2022-05-03 05:47:40|1519.45|1501.65|1519.36|1501.56|1519.5|1501.7|1519.34|1501.54|6
1651556870000|2022-05-03 05:47:50|1519.4|1501.6|1519.4|1501.6|1519.4|1501.6|1519.33|1501.53|3
1651556880000|2022-05-03 05:48:00|1519.36|1501.56|1519.38|1501.58|1519.4|1501.6|1519.36|1501.56|3
1651556890000|2022-05-03 05:48:10|1518.77|1500.97|1518.38|1500.58|1518.77|1500.97|1518.36|1500.56|11
1651556900000|2022-05-03 05:48:20|1518.4|1500.6|1518.4|1500.6|1518.4|1500.6|1518.33|1500.53|6
1651556910000|2022-05-03 05:48:30|1518.33|1500.53|1517.5|1499.7|1518.33|1500.53|1517.5|1499.7|5
1651556920000|2022-05-03 05:48:40|1517.53|1499.73|1517.55|1499.75|1517.55|1499.75|1517.5|1499.7|3
1651556930000|2022-05-03 05:48:50|1517.92|1500.12|1518.13|1500.33|1518.13|1500.33|1517.92|1500.12|5
1651556940000|2022-05-03 05:49:00|1518.15|1500.35|1518.5|1500.7|1518.7|1500.9|1518.15|1500.35|10
1651556950000|2022-05-03 05:49:10|1518.44|1500.64|1518.44|1500.64|1518.48|1500.68|1518.44|1500.64|4
1651556960000|2022-05-03 05:49:20|1517.74|1499.94|1517.65|1499.85|1517.8|1500|1517.65|1499.85|4
1651556970000|2022-05-03 05:49:30|1517.81|1500.01|1518.32|1500.52|1518.34|1500.54|1517.81|1500.01|9
1651556980000|2022-05-03 05:49:40|1518.33|1500.53|1518.36|1500.56|1518.36|1500.56|1518.33|1500.53|3
1651556990000|2022-05-03 05:49:50|1518.37|1500.57|1518.45|1500.65|1518.58|1500.78|1518.37|1500.57|9
1651557000000|2022-05-03 05:50:00|1518.44|1500.64|1519.42|1501.62|1519.43|1501.63|1518.44|1500.64|14
1651557010000|2022-05-03 05:50:10|1519.4|1501.6|1519.6|1501.8|1519.67|1501.87|1519.4|1501.6|10
1651557020000|2022-05-03 05:50:20|1519.65|1501.85|1519.6|1501.8|1519.65|1501.85|1519.6|1501.8|2
1651557030000|2022-05-03 05:50:30|1519.49|1501.69|1519.44|1501.64|1519.49|1501.69|1519.4|1501.6|6
1651557040000|2022-05-03 05:50:40|1519.45|1501.65|1519.65|1501.85|1519.65|1501.85|1519.45|1501.65|9
1651557050000|2022-05-03 05:50:50|1519.49|1501.69|1519.44|1501.64|1519.65|1501.85|1519.43|1501.63|14
1651557060000|2022-05-03 05:51:00|1519.46|1501.66|1519.46|1501.66|1519.55|1501.75|1519.43|1501.63|11
1651557070000|2022-05-03 05:51:10|1519.26|1501.46|1519.4|1501.6|1519.4|1501.6|1519.26|1501.46|3
1651557080000|2022-05-03 05:51:20|1519.34|1501.54|1519.48|1501.68|1519.5|1501.7|1519.34|1501.54|6
1651557090000|2022-05-03 05:51:30|1519.6|1501.8|1520.4|1502.6|1520.62|1502.82|1519.6|1501.8|12
1651557100000|2022-05-03 05:51:40|1520.58|1502.78|1520.32|1502.52|1520.6|1502.8|1520.32|1502.52|6
1651557110000|2022-05-03 05:51:50|1519.81|1502.01|1520.4|1502.6|1520.4|1502.6|1519.47|1501.67|11
1651557120000|2022-05-03 05:52:00|1520.35|1502.55|1520.4|1502.6|1520.4|1502.6|1520.35|1502.55|2
1651557140000|2022-05-03 05:52:20|1520.39|1502.59|1520.4|1502.6|1520.4|1502.6|1520.28|1502.48|5
1651557150000|2022-05-03 05:52:30|1520.28|1502.48|1520.23|1502.43|1520.4|1502.6|1520.23|1502.43|4
1651557160000|2022-05-03 05:52:40|1520.02|1502.22|1520.24|1502.44|1520.4|1502.6|1520.02|1502.22|8
1651557170000|2022-05-03 05:52:50|1520.22|1502.42|1520.2|1502.4|1520.24|1502.44|1520.18|1502.38|9
1651557180000|2022-05-03 05:53:00|1520.14|1502.34|1520.35|1502.55|1520.35|1502.55|1520.14|1502.34|17
1651557190000|2022-05-03 05:53:10|1520.36|1502.56|1520.36|1502.56|1520.36|1502.56|1520.33|1502.53|3
1651557200000|2022-05-03 05:53:20|1520.64|1502.84|1521.58|1503.78|1521.58|1503.78|1520.63|1502.83|16
1651557210000|2022-05-03 05:53:30|1521.62|1503.82|1521.81|1504.01|1521.97|1504.17|1521.62|1503.82|11
1651557220000|2022-05-03 05:53:40|1521.87|1504.07|1521.76|1503.96|1521.87|1504.07|1521.76|1503.96|2
1651557230000|2022-05-03 05:53:50|1521.72|1503.92|1521.49|1503.69|1521.72|1503.92|1521.31|1503.51|9
1651557240000|2022-05-03 05:54:00|1521.64|1503.84|1521.6|1503.8|1521.64|1503.84|1521.47|1503.67|5
1651557250000|2022-05-03 05:54:10|1521.47|1503.67|1521.6|1503.8|1521.6|1503.8|1521.47|1503.67|2
1651557260000|2022-05-03 05:54:20|1521.46|1503.66|1521.6|1503.8|1521.6|1503.8|1520.99|1503.19|13
1651557270000|2022-05-03 05:54:30|1521.53|1503.73|1522.4|1504.6|1522.4|1504.6|1521.53|1503.73|10
1651557280000|2022-05-03 05:54:40|1522.27|1504.47|1522.25|1504.45|1522.27|1504.47|1522.25|1504.45|2
1651557290000|2022-05-03 05:54:50|1521.75|1503.95|1521.66|1503.86|1521.75|1503.95|1521.6|1503.8|4
1651557300000|2022-05-03 05:55:00|1522.05|1504.25|1521.92|1504.12|1522.05|1504.25|1521.71|1503.91|5
1651557310000|2022-05-03 05:55:10|1521.81|1504.01|1521.92|1504.12|1521.92|1504.12|1521.81|1504.01|2
1651557320000|2022-05-03 05:55:20|1521.81|1504.01|1521.81|1504.01|1521.81|1504.01|1521.81|1504.01|1
1651557330000|2022-05-03 05:55:30|1521.92|1504.12|1521.49|1503.69|1522.22|1504.42|1521.49|1503.69|11
1651557340000|2022-05-03 05:55:40|1521.6|1503.8|1521.96|1504.16|1521.96|1504.16|1521.6|1503.8|11
1651557350000|2022-05-03 05:55:50|1521.98|1504.18|1521.77|1503.97|1521.98|1504.18|1521.72|1503.92|6
1651557360000|2022-05-03 05:56:00|1521.73|1503.93|1521.64|1503.84|1521.73|1503.93|1521.64|1503.84|3
1651557370000|2022-05-03 05:56:10|1522.03|1504.23|1521.73|1503.93|1522.03|1504.23|1521.73|1503.93|3
1651557380000|2022-05-03 05:56:20|1521.7|1503.9|1521.7|1503.9|1521.7|1503.9|1521.7|1503.9|1
1651557390000|2022-05-03 05:56:30|1521.9|1504.1|1521.69|1503.89|1521.9|1504.1|1521.68|1503.88|6
1651557400000|2022-05-03 05:56:40|1521.7|1503.9|1521.69|1503.89|1521.7|1503.9|1521.68|1503.88|3
1651557410000|2022-05-03 05:56:50|1521.7|1503.9|1521.6|1503.8|1521.91|1504.11|1521.6|1503.8|4
1651557420000|2022-05-03 05:57:00|1521.74|1503.94|1521.66|1503.86|1521.74|1503.94|1521.6|1503.8|4
1651557430000|2022-05-03 05:57:10|1522.01|1504.21|1521.3|1503.5|1522.01|1504.21|1521.23|1503.43|7
1651557440000|2022-05-03 05:57:20|1521.03|1503.23|1520.96|1503.16|1521.15|1503.35|1520.87|1503.07|7
1651557450000|2022-05-03 05:57:30|1520.92|1503.12|1520.88|1503.08|1520.92|1503.12|1520.7|1502.9|12
1651557460000|2022-05-03 05:57:40|1520.87|1503.07|1520.78|1502.98|1520.87|1503.07|1520.78|1502.98|4
1651557470000|2022-05-03 05:57:50|1520.8|1503|1520.8|1503|1520.82|1503.02|1520.77|1502.97|10
1651557480000|2022-05-03 05:58:00|1520.77|1502.97|1520.74|1502.94|1521.01|1503.21|1520.71|1502.91|14
1651557490000|2022-05-03 05:58:10|1520.75|1502.95|1520.76|1502.96|1520.97|1503.17|1520.74|1502.94|10
1651557500000|2022-05-03 05:58:20|1520.34|1502.54|1519.47|1501.67|1520.47|1502.67|1519.47|1501.67|19
1651557510000|2022-05-03 05:58:30|1519.38|1501.58|1519.53|1501.73|1519.54|1501.74|1519.38|1501.58|4
1651557520000|2022-05-03 05:58:40|1519.55|1501.75|1519.65|1501.85|1519.65|1501.85|1519.55|1501.75|3
1651557530000|2022-05-03 05:58:50|1519.54|1501.74|1519.52|1501.72|1519.54|1501.74|1519.51|1501.71|4
1651557540000|2022-05-03 05:59:00|1519.54|1501.74|1519.83|1502.03|1519.94|1502.14|1519.54|1501.74|8
1651557550000|2022-05-03 05:59:10|1520.02|1502.22|1519.58|1501.78|1520.02|1502.22|1519.52|1501.72|12
1651557560000|2022-05-03 05:59:20|1519.59|1501.79|1519.5|1501.7|1519.59|1501.79|1519.5|1501.7|3
1651557570000|2022-05-03 05:59:30|1519.49|1501.69|1519.64|1501.84|1519.64|1501.84|1519.49|1501.69|4
1651557580000|2022-05-03 05:59:40|1519.43|1501.63|1519.67|1501.87|1519.67|1501.87|1519.43|1501.63|3
1651557590000|2022-05-03 05:59:50|1519.92|1502.12|1520.19|1502.39|1520.19|1502.39|1519.92|1502.12|20
1651557600000|2022-05-03 06:00:00|1520.05|1502.25|1519.97|1502.17|1520.05|1502.25|1519.76|1501.96|15
1651557610000|2022-05-03 06:00:10|1519.98|1502.18|1520.3|1502.5|1520.33|1502.53|1519.78|1501.98|12
1651557620000|2022-05-03 06:00:20|1520.27|1502.47|1520.28|1502.48|1520.29|1502.49|1520.27|1502.47|5
1651557630000|2022-05-03 06:00:30|1520.29|1502.49|1520.55|1502.75|1520.55|1502.75|1520.29|1502.49|7
1651557640000|2022-05-03 06:00:40|1520.54|1502.74|1519.87|1502.07|1520.54|1502.74|1519.87|1502.07|7
1651557650000|2022-05-03 06:00:50|1519.79|1501.99|1519.93|1502.13|1520.08|1502.28|1519.79|1501.99|11
1651557660000|2022-05-03 06:01:00|1520.01|1502.21|1519.86|1502.06|1520.07|1502.27|1519.86|1502.06|18
1651557670000|2022-05-03 06:01:10|1520.13|1502.33|1520.08|1502.28|1520.13|1502.33|1520.03|1502.23|7
1651557680000|2022-05-03 06:01:20|1519.98|1502.18|1519.98|1502.18|1519.98|1502.18|1519.88|1502.08|11
1651557690000|2022-05-03 06:01:30|1519.95|1502.15|1519.9|1502.1|1519.95|1502.15|1519.85|1502.05|11
1651557700000|2022-05-03 06:01:40|1520.14|1502.34|1520.07|1502.27|1520.14|1502.34|1519.98|1502.18|5
1651557710000|2022-05-03 06:01:50|1520.1|1502.3|1520.1|1502.3|1520.1|1502.3|1520.1|1502.3|1
1651557720000|2022-05-03 06:02:00|1520.09|1502.29|1519.59|1501.79|1520.09|1502.29|1519.59|1501.79|5
1651557730000|2022-05-03 06:02:10|1519.5|1501.7|1519.59|1501.79|1519.59|1501.79|1519.5|1501.7|6
1651557740000|2022-05-03 06:02:20|1519.49|1501.69|1519.16|1501.36|1519.49|1501.69|1519.09|1501.29|7
1651557750000|2022-05-03 06:02:30|1519.5|1501.7|1519.5|1501.7|1519.5|1501.7|1519.47|1501.67|4
1651557760000|2022-05-03 06:02:40|1519.36|1501.56|1519.4|1501.6|1519.41|1501.61|1519.36|1501.56|3
1651557770000|2022-05-03 06:02:50|1519.44|1501.64|1519.4|1501.6|1519.5|1501.7|1519.28|1501.48|6
1651557780000|2022-05-03 06:03:00|1519.25|1501.45|1518.53|1500.73|1519.25|1501.45|1518.53|1500.73|16
1651557790000|2022-05-03 06:03:10|1518.46|1500.66|1517.62|1499.82|1518.56|1500.76|1517.57|1499.77|13
1651557800000|2022-05-03 06:03:20|1517.65|1499.85|1518.28|1500.48|1518.35|1500.55|1517.65|1499.85|15
1651557810000|2022-05-03 06:03:30|1518.27|1500.47|1518.37|1500.57|1518.38|1500.58|1518.27|1500.47|7
1651557820000|2022-05-03 06:03:40|1518.36|1500.56|1518.37|1500.57|1518.4|1500.6|1518.3|1500.5|10
1651557830000|2022-05-03 06:03:50|1518.38|1500.58|1518.57|1500.77|1518.6|1500.8|1518.37|1500.57|11
1651557840000|2022-05-03 06:04:00|1518.55|1500.75|1519.33|1501.53|1519.37|1501.57|1518.55|1500.75|23
1651557850000|2022-05-03 06:04:10|1519.32|1501.52|1519.43|1501.63|1519.44|1501.64|1519.32|1501.52|9
1651557860000|2022-05-03 06:04:20|1519.19|1501.39|1519.36|1501.56|1519.4|1501.6|1519.19|1501.39|8
1651557870000|2022-05-03 06:04:30|1519.4|1501.6|1519.43|1501.63|1519.43|1501.63|1519.35|1501.55|9
1651557880000|2022-05-03 06:04:40|1519.23|1501.43|1519.45|1501.65|1519.45|1501.65|1519.23|1501.43|4
1651557900000|2022-05-03 06:05:00|1519.38|1501.58|1519.43|1501.63|1519.5|1501.7|1519.38|1501.58|3
1651557910000|2022-05-03 06:05:10|1519.44|1501.64|1519.43|1501.63|1519.54|1501.74|1519.36|1501.56|9
1651557920000|2022-05-03 06:05:20|1519.44|1501.64|1519.49|1501.69|1519.49|1501.69|1519.43|1501.63|4
1651557930000|2022-05-03 06:05:30|1519.41|1501.61|1519.53|1501.73|1519.54|1501.74|1519.41|1501.61|10
1651557940000|2022-05-03 06:05:40|1519.45|1501.65|1519.52|1501.72|1519.52|1501.72|1519.45|1501.65|4
1651557950000|2022-05-03 06:05:50|1519.48|1501.68|1519.48|1501.68|1519.55|1501.75|1519.48|1501.68|3
1651557960000|2022-05-03 06:06:00|1519.49|1501.69|1519.55|1501.75|1519.59|1501.79|1519.44|1501.64|12
1651557970000|2022-05-03 06:06:10|1519.53|1501.73|1519.18|1501.38|1519.55|1501.75|1518.98|1501.18|11
1651557980000|2022-05-03 06:06:20|1519.37|1501.57|1518.7|1500.9|1519.37|1501.57|1518.64|1500.84|7
1651557990000|2022-05-03 06:06:30|1518.6|1500.8|1518.6|1500.8|1518.6|1500.8|1518.51|1500.71|5
1651558000000|2022-05-03 06:06:40|1518.46|1500.66|1517.7|1499.9|1518.51|1500.71|1517.65|1499.85|14
1651558010000|2022-05-03 06:06:50|1517.74|1499.94|1517.48|1499.68|1517.83|1500.03|1517.44|1499.64|10
1651558020000|2022-05-03 06:07:00|1517.55|1499.75|1517.45|1499.65|1517.55|1499.75|1517.43|1499.63|6
1651558030000|2022-05-03 06:07:10|1517.49|1499.69|1517.22|1499.42|1517.55|1499.75|1517.22|1499.42|6
1651558040000|2022-05-03 06:07:20|1517.17|1499.37|1516.52|1498.72|1517.2|1499.4|1516.52|1498.72|16
1651558050000|2022-05-03 06:07:30|1516.53|1498.73|1516.54|1498.74|1516.57|1498.77|1516.51|1498.71|6
1651558060000|2022-05-03 06:07:40|1516.51|1498.71|1516.65|1498.85|1516.65|1498.85|1516.51|1498.71|5
1651558070000|2022-05-03 06:07:50|1516.5|1498.7|1516.46|1498.66|1516.5|1498.7|1516.46|1498.66|3
1651558080000|2022-05-03 06:08:00|1516.48|1498.68|1515.68|1497.88|1516.5|1498.7|1515.68|1497.88|11
1651558090000|2022-05-03 06:08:10|1515.55|1497.75|1517.36|1499.56|1517.36|1499.56|1515.55|1497.75|14
1651558100000|2022-05-03 06:08:20|1517.37|1499.57|1517.54|1499.74|1517.56|1499.76|1517.37|1499.57|12
1651558110000|2022-05-03 06:08:30|1517.55|1499.75|1517.56|1499.76|1517.56|1499.76|1517.51|1499.71|6
1651558120000|2022-05-03 06:08:40|1517.54|1499.74|1517.55|1499.75|1517.55|1499.75|1517.54|1499.74|4
1651558130000|2022-05-03 06:08:50|1517.54|1499.74|1517.65|1499.85|1517.65|1499.85|1517.54|1499.74|4
1651558140000|2022-05-03 06:09:00|1517.59|1499.79|1518.31|1500.51|1518.32|1500.52|1517.59|1499.79|18
1651558150000|2022-05-03 06:09:10|1518.33|1500.53|1518.4|1500.6|1518.4|1500.6|1518.28|1500.48|9
1651558170000|2022-05-03 06:09:30|1518.33|1500.53|1518.1|1500.3|1518.5|1500.7|1518.1|1500.3|7
1651558180000|2022-05-03 06:09:40|1518.05|1500.25|1518.05|1500.25|1518.05|1500.25|1518.05|1500.25|1
1651558190000|2022-05-03 06:09:50|1518.1|1500.3|1517.84|1500.04|1518.1|1500.3|1517.75|1499.95|6
1651558200000|2022-05-03 06:10:00|1517.65|1499.85|1517.64|1499.84|1517.65|1499.85|1517.64|1499.84|2
1651558210000|2022-05-03 06:10:10|1517.75|1499.95|1518.34|1500.54|1518.4|1500.6|1517.75|1499.95|16
1651558220000|2022-05-03 06:10:20|1518.27|1500.47|1517.58|1499.78|1518.27|1500.47|1517.58|1499.78|11
1651558230000|2022-05-03 06:10:30|1517.63|1499.83|1517.63|1499.83|1517.63|1499.83|1517.58|1499.78|3
1651558250000|2022-05-03 06:10:50|1517.54|1499.74|1517.6|1499.8|1517.63|1499.83|1517.54|1499.74|4
1651558260000|2022-05-03 06:11:00|1517.63|1499.83|1517.09|1499.29|1517.63|1499.83|1517.09|1499.29|13
1651558270000|2022-05-03 06:11:10|1517.07|1499.27|1516.85|1499.05|1517.07|1499.27|1516.85|1499.05|4
1651558280000|2022-05-03 06:11:20|1516.66|1498.86|1514.9|1497.1|1516.77|1498.97|1514.8|1497|13
1651558290000|2022-05-03 06:11:30|1514.8|1497|1514.54|1496.74|1514.8|1497|1514.45|1496.65|5
1651558300000|2022-05-03 06:11:40|1514.48|1496.68|1514.4|1496.6|1514.48|1496.68|1514.38|1496.58|4
1651558310000|2022-05-03 06:11:50|1514.42|1496.62|1514.47|1496.67|1514.47|1496.67|1514.42|1496.62|3
1651558320000|2022-05-03 06:12:00|1514.61|1496.81|1515.38|1497.58|1515.42|1497.62|1514.61|1496.81|17
1651558330000|2022-05-03 06:12:10|1515.39|1497.59|1516.29|1498.49|1516.29|1498.49|1515.39|1497.59|21
1651558340000|2022-05-03 06:12:20|1516.34|1498.54|1516.4|1498.6|1516.62|1498.82|1516.31|1498.51|10
1651558350000|2022-05-03 06:12:30|1516.47|1498.67|1516.45|1498.65|1516.47|1498.67|1516.42|1498.62|3
1651558360000|2022-05-03 06:12:40|1516.42|1498.62|1516.4|1498.6|1516.45|1498.65|1516.4|1498.6|3
1651558370000|2022-05-03 06:12:50|1516.45|1498.65|1516.5|1498.7|1516.5|1498.7|1516.44|1498.64|7
1651558380000|2022-05-03 06:13:00|1516.4|1498.6|1516.32|1498.52|1516.4|1498.6|1516.3|1498.5|3
1651558390000|2022-05-03 06:13:10|1515.91|1498.11|1515.57|1497.77|1515.91|1498.11|1515.57|1497.77|7
1651558400000|2022-05-03 06:13:20|1515.48|1497.68|1516.13|1498.33|1516.13|1498.33|1515.48|1497.68|6
1651558410000|2022-05-03 06:13:30|1516.14|1498.34|1515.95|1498.15|1516.17|1498.37|1515.91|1498.11|12
1651558420000|2022-05-03 06:13:40|1515.92|1498.12|1516.14|1498.34|1516.22|1498.42|1515.92|1498.12|10
1651558430000|2022-05-03 06:13:50|1516.32|1498.52|1515.95|1498.15|1516.32|1498.52|1515.77|1497.97|8
1651558440000|2022-05-03 06:14:00|1515.57|1497.77|1515.5|1497.7|1515.57|1497.77|1515.5|1497.7|2
1651558450000|2022-05-03 06:14:10|1515.45|1497.65|1514.55|1496.75|1515.45|1497.65|1514.55|1496.75|9
1651558470000|2022-05-03 06:14:30|1514.43|1496.63|1513.5|1495.7|1514.43|1496.63|1513.5|1495.7|10
1651558480000|2022-05-03 06:14:40|1513.55|1495.75|1513.52|1495.72|1513.66|1495.86|1513.52|1495.72|7
1651558490000|2022-05-03 06:14:50|1513.53|1495.73|1513.59|1495.79|1513.59|1495.79|1513.53|1495.73|6
1651558500000|2022-05-03 06:15:00|1513.58|1495.78|1513.38|1495.58|1513.69|1495.89|1513.38|1495.58|9
1651558510000|2022-05-03 06:15:10|1513.55|1495.75|1513.45|1495.65|1513.55|1495.75|1513.45|1495.65|3
1651558520000|2022-05-03 06:15:20|1513.4|1495.6|1513.5|1495.7|1513.55|1495.75|1513.39|1495.59|9
1651558530000|2022-05-03 06:15:30|1513.35|1495.55|1513.35|1495.55|1513.5|1495.7|1513.35|1495.55|3
1651558540000|2022-05-03 06:15:40|1513.5|1495.7|1512.83|1495.03|1513.5|1495.7|1512.8|1495|17
1651558550000|2022-05-03 06:15:50|1512.42|1494.62|1512.29|1494.49|1512.42|1494.62|1512|1494.2|6
1651558560000|2022-05-03 06:16:00|1511.99|1494.19|1511.9|1494.1|1512.29|1494.49|1511.9|1494.1|11
1651558570000|2022-05-03 06:16:10|1511.86|1494.06|1512.32|1494.52|1512.32|1494.52|1511.78|1493.98|15
1651558580000|2022-05-03 06:16:20|1512.34|1494.54|1512.41|1494.61|1512.41|1494.61|1512.3|1494.5|9
1651558590000|2022-05-03 06:16:30|1512.59|1494.79|1512.54|1494.74|1512.72|1494.92|1512.52|1494.72|13
1651558600000|2022-05-03 06:16:40|1512.52|1494.72|1512.54|1494.74|1512.54|1494.74|1512.49|1494.69|9
1651558610000|2022-05-03 06:16:50|1512.52|1494.72|1512.44|1494.64|1512.55|1494.75|1512.41|1494.61|6
1651558620000|2022-05-03 06:17:00|1512.43|1494.63|1513.35|1495.55|1513.35|1495.55|1512.43|1494.63|11
1651558630000|2022-05-03 06:17:10|1513.4|1495.6|1513.52|1495.72|1513.52|1495.72|1513.34|1495.54|7
1651558640000|2022-05-03 06:17:20|1513.6|1495.8|1513.62|1495.82|1513.71|1495.91|1513.57|1495.77|14
1651558650000|2022-05-03 06:17:30|1513.57|1495.77|1513.6|1495.8|1513.6|1495.8|1513.57|1495.77|2
1651558660000|2022-05-03 06:17:40|1513.65|1495.85|1514.4|1496.6|1514.4|1496.6|1513.65|1495.85|3
1651558670000|2022-05-03 06:17:50|1514.55|1496.75|1514.5|1496.7|1514.55|1496.75|1514.45|1496.65|5
1651558680000|2022-05-03 06:18:00|1514.95|1497.15|1515.58|1497.78|1515.65|1497.85|1514.95|1497.15|18
1651558690000|2022-05-03 06:18:10|1515.59|1497.79|1516.4|1498.6|1516.42|1498.62|1515.59|1497.79|12
1651558700000|2022-05-03 06:18:20|1516.5|1498.7|1517.54|1499.74|1517.69|1499.89|1516.5|1498.7|9
1651558710000|2022-05-03 06:18:30|1517.43|1499.63|1515.45|1497.65|1517.43|1499.63|1515.45|1497.65|20
1651558720000|2022-05-03 06:18:40|1515.44|1497.64|1515.6|1497.8|1515.6|1497.8|1515.44|1497.64|6
1651558730000|2022-05-03 06:18:50|1515.46|1497.66|1515.45|1497.65|1515.59|1497.79|1515.44|1497.64|20
1651558740000|2022-05-03 06:19:00|1515.47|1497.67|1516.45|1498.65|1516.45|1498.65|1515.47|1497.67|15
1651558750000|2022-05-03 06:19:10|1516.49|1498.69|1516.29|1498.49|1516.55|1498.75|1516.27|1498.47|16
1651558760000|2022-05-03 06:19:20|1516.28|1498.48|1515.46|1497.66|1516.28|1498.48|1515.46|1497.66|13
1651558770000|2022-05-03 06:19:30|1515.57|1497.77|1515.45|1497.65|1515.57|1497.77|1515.4|1497.6|6
1651558780000|2022-05-03 06:19:40|1515.55|1497.75|1515.55|1497.75|1515.55|1497.75|1515.4|1497.6|4
1651558800000|2022-05-03 06:20:00|1515.5|1497.7|1515.73|1497.93|1515.73|1497.93|1515.41|1497.61|10
1651558810000|2022-05-03 06:20:10|1515.68|1497.88|1516.38|1498.58|1516.38|1498.58|1515.45|1497.65|14
1651558820000|2022-05-03 06:20:20|1516.46|1498.66|1516.3|1498.5|1516.5|1498.7|1516.25|1498.45|7
1651558830000|2022-05-03 06:20:30|1516.31|1498.51|1516.4|1498.6|1516.4|1498.6|1516.31|1498.51|4
1651558840000|2022-05-03 06:20:40|1516.32|1498.52|1515.49|1497.69|1516.32|1498.52|1515.49|1497.69|12
1651558850000|2022-05-03 06:20:50|1515.51|1497.71|1515.65|1497.85|1515.65|1497.85|1515.46|1497.66|6
1651558860000|2022-05-03 06:21:00|1515.55|1497.75|1515.45|1497.65|1515.55|1497.75|1515.45|1497.65|2
1651558870000|2022-05-03 06:21:10|1515.47|1497.67|1515.45|1497.65|1515.47|1497.67|1515.45|1497.65|4
1651558880000|2022-05-03 06:21:20|1515.55|1497.75|1515.4|1497.6|1515.55|1497.75|1515.4|1497.6|3
1651558890000|2022-05-03 06:21:30|1515.35|1497.55|1514.65|1496.85|1515.35|1497.55|1514.52|1496.72|13
1651558900000|2022-05-03 06:21:40|1514.38|1496.58|1515.33|1497.53|1515.35|1497.55|1514.29|1496.49|14
1651558910000|2022-05-03 06:21:50|1515.35|1497.55|1515.41|1497.61|1515.41|1497.61|1515.31|1497.51|10
1651558920000|2022-05-03 06:22:00|1515.44|1497.64|1516.3|1498.5|1516.3|1498.5|1515.44|1497.64|13
1651558930000|2022-05-03 06:22:10|1516.22|1498.42|1515.89|1498.09|1516.22|1498.42|1515.82|1498.02|6
1651558940000|2022-05-03 06:22:20|1515.99|1498.19|1516|1498.2|1516|1498.2|1515.83|1498.03|5
1651558960000|2022-05-03 06:22:40|1515.94|1498.14|1515.93|1498.13|1516.32|1498.52|1515.83|1498.03|15
1651558970000|2022-05-03 06:22:50|1515.86|1498.06|1515.91|1498.11|1515.91|1498.11|1515.86|1498.06|2
1651558980000|2022-05-03 06:23:00|1515.71|1497.91|1515.71|1497.91|1515.71|1497.91|1515.7|1497.9|3
1651558990000|2022-05-03 06:23:10|1515.7|1497.9|1516.07|1498.27|1516.33|1498.53|1515.7|1497.9|14
1651559000000|2022-05-03 06:23:20|1516.11|1498.31|1516.22|1498.42|1516.22|1498.42|1516.11|1498.31|4
1651559010000|2022-05-03 06:23:30|1516.38|1498.58|1516.5|1498.7|1516.5|1498.7|1516.38|1498.58|2
1651559020000|2022-05-03 06:23:40|1516.34|1498.54|1517.3|1499.5|1517.3|1499.5|1516.34|1498.54|13
1651559030000|2022-05-03 06:23:50|1517.4|1499.6|1517.4|1499.6|1517.4|1499.6|1517.37|1499.57|4
1651559040000|2022-05-03 06:24:00|1517.42|1499.62|1517.74|1499.94|1517.74|1499.94|1517.42|1499.62|6
1651559050000|2022-05-03 06:24:10|1517.78|1499.98|1518.6|1500.8|1518.6|1500.8|1517.78|1499.98|7
1651559060000|2022-05-03 06:24:20|1519.1|1501.3|1519.05|1501.25|1519.1|1501.3|1519.05|1501.25|2
1651559070000|2022-05-03 06:24:30|1519.11|1501.31|1519.1|1501.3|1519.11|1501.31|1519.09|1501.29|3
1651559080000|2022-05-03 06:24:40|1518.95|1501.15|1518.47|1500.67|1518.95|1501.15|1518.43|1500.63|7
1651559090000|2022-05-03 06:24:50|1518.49|1500.69|1518.4|1500.6|1518.49|1500.69|1518.29|1500.49|4
1651559100000|2022-05-03 06:25:00|1518.33|1500.53|1518.4|1500.6|1518.4|1500.6|1518.3|1500.5|8
1651559120000|2022-05-03 06:25:20|1518.33|1500.53|1518.34|1500.54|1518.34|1500.54|1518.11|1500.31|4
1651559130000|2022-05-03 06:25:30|1518.31|1500.51|1517.83|1500.03|1518.35|1500.55|1517.81|1500.01|9
1651559140000|2022-05-03 06:25:40|1517.8|1500|1517.75|1499.95|1518.07|1500.27|1517.55|1499.75|16
1651559150000|2022-05-03 06:25:50|1517.7|1499.9|1517.7|1499.9|1517.7|1499.9|1517.7|1499.9|1
1651559160000|2022-05-03 06:26:00|1517.63|1499.83|1517.7|1499.9|1517.7|1499.9|1517.45|1499.65|9
1651559170000|2022-05-03 06:26:10|1517.53|1499.73|1517.7|1499.9|1517.7|1499.9|1517.53|1499.73|2
1651559180000|2022-05-03 06:26:20|1517.65|1499.85|1517.4|1499.6|1517.7|1499.9|1517.4|1499.6|3
1651559200000|2022-05-03 06:26:40|1517.47|1499.67|1517.51|1499.71|1517.61|1499.81|1517.47|1499.67|9
1651559210000|2022-05-03 06:26:50|1517.4|1499.6|1517.4|1499.6|1517.47|1499.67|1517.4|1499.6|3
1651559220000|2022-05-03 06:27:00|1517.46|1499.66|1517.48|1499.68|1517.53|1499.73|1517.46|1499.66|4
1651559230000|2022-05-03 06:27:10|1517.4|1499.6|1517.47|1499.67|1517.48|1499.68|1517.4|1499.6|9
1651559240000|2022-05-03 06:27:20|1517.48|1499.68|1517.67|1499.87|1517.69|1499.89|1517.48|1499.68|9
1651559250000|2022-05-03 06:27:30|1517.9|1500.1|1517.67|1499.87|1517.9|1500.1|1517.67|1499.87|2
1651559260000|2022-05-03 06:27:40|1517.72|1499.92|1517.67|1499.87|1517.87|1500.07|1517.67|1499.87|5
1651559280000|2022-05-03 06:28:00|1517.87|1500.07|1517.67|1499.87|1517.87|1500.07|1517.67|1499.87|3
1651559290000|2022-05-03 06:28:10|1517.74|1499.94|1517.86|1500.06|1517.86|1500.06|1517.74|1499.94|5
1651559300000|2022-05-03 06:28:20|1518.05|1500.25|1517.86|1500.06|1518.05|1500.25|1517.86|1500.06|2
1651559310000|2022-05-03 06:28:30|1518.05|1500.25|1517.86|1500.06|1518.05|1500.25|1517.86|1500.06|2
1651559320000|2022-05-03 06:28:40|1517.87|1500.07|1517.88|1500.08|1517.88|1500.08|1517.87|1500.07|2
1651559330000|2022-05-03 06:28:50|1517.93|1500.13|1518.11|1500.31|1518.11|1500.31|1517.86|1500.06|7
1651559340000|2022-05-03 06:29:00|1518.02|1500.22|1518.06|1500.26|1518.12|1500.32|1518.01|1500.21|12
1651559350000|2022-05-03 06:29:10|1518.07|1500.27|1519.39|1501.59|1519.39|1501.59|1518.07|1500.27|12
1651559360000|2022-05-03 06:29:20|1519.4|1501.6|1519.85|1502.05|1519.85|1502.05|1519.34|1501.54|5
1651559370000|2022-05-03 06:29:30|1519.9|1502.1|1519.55|1501.75|1519.9|1502.1|1519.5|1501.7|7
1651559380000|2022-05-03 06:29:40|1519.5|1501.7|1519.41|1501.61|1519.5|1501.7|1519.31|1501.51|11
1651559390000|2022-05-03 06:29:50|1519.43|1501.63|1519.43|1501.63|1519.5|1501.7|1519.41|1501.61|8
1651559400000|2022-05-03 06:30:00|1519.5|1501.7|1519.24|1501.44|1519.5|1501.7|1519.24|1501.44|14
1651559410000|2022-05-03 06:30:10|1519.25|1501.45|1519.9|1502.1|1519.9|1502.1|1519.25|1501.45|8
1651559430000|2022-05-03 06:30:30|1520.12|1502.32|1520.12|1502.32|1520.12|1502.32|1520.12|1502.32|1
1651559440000|2022-05-03 06:30:40|1520.1|1502.3|1520.1|1502.3|1520.12|1502.32|1520.1|1502.3|3
1651559450000|2022-05-03 06:30:50|1520.12|1502.32|1519.93|1502.13|1520.13|1502.33|1519.91|1502.11|10
1651559460000|2022-05-03 06:31:00|1519.98|1502.18|1519.9|1502.1|1519.98|1502.18|1519.9|1502.1|4
1651559480000|2022-05-03 06:31:20|1520.17|1502.37|1519.9|1502.1|1520.17|1502.37|1519.9|1502.1|3
1651559490000|2022-05-03 06:31:30|1519.93|1502.13|1519.55|1501.75|1519.94|1502.14|1519.47|1501.67|14
1651559500000|2022-05-03 06:31:40|1519.41|1501.61|1519.4|1501.6|1519.6|1501.8|1519.4|1501.6|6
1651559510000|2022-05-03 06:31:50|1519.65|1501.85|1521.49|1503.69|1521.6|1503.8|1519.65|1501.85|18
1651559520000|2022-05-03 06:32:00|1521.6|1503.8|1521.4|1503.6|1521.6|1503.8|1521.4|1503.6|5
1651559530000|2022-05-03 06:32:10|1521.57|1503.77|1521.45|1503.65|1521.6|1503.8|1521.45|1503.65|3
1651559540000|2022-05-03 06:32:20|1521.47|1503.67|1522.3|1504.5|1522.3|1504.5|1521.44|1503.64|14
1651559550000|2022-05-03 06:32:30|1522.35|1504.55|1523.31|1505.51|1523.31|1505.51|1522.35|1504.55|10
1651559560000|2022-05-03 06:32:40|1523.39|1505.59|1523.4|1505.6|1523.49|1505.69|1523.39|1505.59|8
1651559570000|2022-05-03 06:32:50|1523.39|1505.59|1523.36|1505.56|1523.39|1505.59|1523.36|1505.56|2
1651559580000|2022-05-03 06:33:00|1523.4|1505.6|1523.4|1505.6|1523.4|1505.6|1523.28|1505.48|4
1651559590000|2022-05-03 06:33:10|1523.5|1505.7|1523.4|1505.6|1523.5|1505.7|1523.4|1505.6|4
1651559600000|2022-05-03 06:33:20|1523.7|1505.9|1524.2|1506.4|1524.4|1506.6|1523.65|1505.85|5
1651559610000|2022-05-03 06:33:30|1524.4|1506.6|1524.4|1506.6|1524.4|1506.6|1524.4|1506.6|1
1651559620000|2022-05-03 06:33:40|1524.32|1506.52|1524.4|1506.6|1524.4|1506.6|1524.29|1506.49|3
1651559630000|2022-05-03 06:33:50|1524.32|1506.52|1524.4|1506.6|1524.4|1506.6|1524.32|1506.52|3
1651559640000|2022-05-03 06:34:00|1524.35|1506.55|1524.4|1506.6|1524.4|1506.6|1524.35|1506.55|2
1651559650000|2022-05-03 06:34:10|1524.37|1506.57|1524.4|1506.6|1524.4|1506.6|1524.25|1506.45|4
1651559670000|2022-05-03 06:34:30|1524.65|1506.85|1524.8|1507|1524.8|1507|1524.65|1506.85|3
1651559680000|2022-05-03 06:34:40|1525.07|1507.27|1525.05|1507.25|1525.07|1507.27|1525.05|1507.25|2
1651559690000|2022-05-03 06:34:50|1525.13|1507.33|1525.4|1507.6|1525.4|1507.6|1525.13|1507.33|2
1651559700000|2022-05-03 06:35:00|1525.52|1507.72|1526.3|1508.5|1526.32|1508.52|1525.51|1507.71|6
1651559710000|2022-05-03 06:35:10|1526.33|1508.53|1528.4|1510.6|1528.4|1510.6|1526.33|1508.53|10
1651559720000|2022-05-03 06:35:20|1528.3|1510.5|1527.55|1509.75|1528.3|1510.5|1527.5|1509.7|7
1651559730000|2022-05-03 06:35:30|1527.41|1509.61|1527.4|1509.6|1527.41|1509.61|1527.4|1509.6|2
1651559740000|2022-05-03 06:35:40|1527.48|1509.68|1527.45|1509.65|1527.5|1509.7|1527.45|1509.65|3
1651559750000|2022-05-03 06:35:50|1527.4|1509.6|1527.4|1509.6|1527.45|1509.65|1527.4|1509.6|3
1651559760000|2022-05-03 06:36:00|1527.53|1509.73|1527.4|1509.6|1527.6|1509.8|1527.4|1509.6|4
1651559770000|2022-05-03 06:36:10|1527.45|1509.65|1527.4|1509.6|1527.58|1509.78|1527.4|1509.6|5
1651559780000|2022-05-03 06:36:20|1527.34|1509.54|1526.58|1508.78|1527.5|1509.7|1526.58|1508.78|12
1651559790000|2022-05-03 06:36:30|1526.5|1508.7|1526.65|1508.85|1526.7|1508.9|1526.5|1508.7|6
1651559800000|2022-05-03 06:36:40|1526.47|1508.67|1525.97|1508.17|1526.47|1508.67|1525.47|1507.67|10
1651559810000|2022-05-03 06:36:50|1526.23|1508.43|1526.36|1508.56|1526.36|1508.56|1526.23|1508.43|13
1651559820000|2022-05-03 06:37:00|1526.32|1508.52|1526.5|1508.7|1526.69|1508.89|1526.32|1508.52|20
1651559830000|2022-05-03 06:37:10|1526.52|1508.72|1526.52|1508.72|1526.6|1508.8|1526.48|1508.68|11
1651559840000|2022-05-03 06:37:20|1526.54|1508.74|1526.47|1508.67|1526.54|1508.74|1526.47|1508.67|2
1651559850000|2022-05-03 06:37:30|1526.45|1508.65|1525.71|1507.91|1526.47|1508.67|1525.71|1507.91|8
1651559860000|2022-05-03 06:37:40|1525.85|1508.05|1525.77|1507.97|1525.85|1508.05|1525.77|1507.97|2
1651559870000|2022-05-03 06:37:50|1525.51|1507.71|1525.51|1507.71|1525.53|1507.73|1525.51|1507.71|3
1651559880000|2022-05-03 06:38:00|1525.52|1507.72|1525.64|1507.84|1525.77|1507.97|1525.52|1507.72|6
1651559890000|2022-05-03 06:38:10|1525.62|1507.82|1525.54|1507.74|1525.62|1507.82|1525.54|1507.74|2
1651559900000|2022-05-03 06:38:20|1525.58|1507.78|1526.36|1508.56|1526.37|1508.57|1525.58|1507.78|9
1651559910000|2022-05-03 06:38:30|1526.39|1508.59|1526.49|1508.69|1526.63|1508.83|1526.38|1508.58|9
1651559920000|2022-05-03 06:38:40|1526.54|1508.74|1526.54|1508.74|1526.63|1508.83|1526.49|1508.69|9
1651559930000|2022-05-03 06:38:50|1526.58|1508.78|1526.62|1508.82|1526.62|1508.82|1526.58|1508.78|4
1651559940000|2022-05-03 06:39:00|1526.61|1508.81|1526.65|1508.85|1526.9|1509.1|1526.59|1508.79|7
1651559950000|2022-05-03 06:39:10|1526.59|1508.79|1526.59|1508.79|1526.87|1509.07|1526.59|1508.79|5
1651559960000|2022-05-03 06:39:20|1526.57|1508.77|1526.57|1508.77|1526.57|1508.77|1526.57|1508.77|1
1651559970000|2022-05-03 06:39:30|1526.54|1508.74|1526.58|1508.78|1526.59|1508.79|1526.54|1508.74|9
1651559990000|2022-05-03 06:39:50|1526.6|1508.8|1526.59|1508.79|1526.75|1508.95|1526.58|1508.78|4
1651560000000|2022-05-03 06:40:00|1526.63|1508.83|1526.61|1508.81|1526.7|1508.9|1526.59|1508.79|4
1651560010000|2022-05-03 06:40:10|1526.65|1508.85|1526.62|1508.82|1526.67|1508.87|1526.58|1508.78|7
1651560020000|2022-05-03 06:40:20|1526.78|1508.98|1526.63|1508.83|1526.78|1508.98|1526.63|1508.83|4
1651560030000|2022-05-03 06:40:30|1526.67|1508.87|1526.63|1508.83|1526.67|1508.87|1526.63|1508.83|3
1651560040000|2022-05-03 06:40:40|1526.64|1508.84|1526.59|1508.79|1526.64|1508.84|1526.59|1508.79|3
1651560050000|2022-05-03 06:40:50|1526.63|1508.83|1526.59|1508.79|1526.7|1508.9|1526.59|1508.79|3
1651560060000|2022-05-03 06:41:00|1526.61|1508.81|1526.58|1508.78|1526.61|1508.81|1526.57|1508.77|4
1651560070000|2022-05-03 06:41:10|1526.63|1508.83|1527.45|1509.65|1527.45|1509.65|1526.63|1508.83|7
1651560080000|2022-05-03 06:41:20|1527.5|1509.7|1527.59|1509.79|1527.68|1509.88|1527.5|1509.7|7
1651560090000|2022-05-03 06:41:30|1527.66|1509.86|1527.59|1509.79|1527.74|1509.94|1527.59|1509.79|5
1651560100000|2022-05-03 06:41:40|1527.67|1509.87|1527.67|1509.87|1527.67|1509.87|1527.67|1509.87|1
1651560110000|2022-05-03 06:41:50|1527.59|1509.79|1527.59|1509.79|1527.72|1509.92|1527.59|1509.79|4
1651560120000|2022-05-03 06:42:00|1527.6|1509.8|1527.59|1509.79|1527.74|1509.94|1527.59|1509.79|5
1651560130000|2022-05-03 06:42:10|1527.5|1509.7|1527.46|1509.66|1527.51|1509.71|1527.45|1509.65|9
1651560140000|2022-05-03 06:42:20|1527.41|1509.61|1526.68|1508.88|1527.5|1509.7|1526.64|1508.84|11
1651560150000|2022-05-03 06:42:30|1526.64|1508.84|1526.47|1508.67|1526.65|1508.85|1526.45|1508.65|6
1651560160000|2022-05-03 06:42:40|1526.46|1508.66|1525.7|1507.9|1526.47|1508.67|1525.69|1507.89|12
1651560170000|2022-05-03 06:42:50|1525.6|1507.8|1524.78|1506.98|1525.6|1507.8|1524.78|1506.98|6
1651560180000|2022-05-03 06:43:00|1524.69|1506.89|1524.69|1506.89|1524.69|1506.89|1524.69|1506.89|1
1651560200000|2022-05-03 06:43:20|1524.68|1506.88|1524.54|1506.74|1524.68|1506.88|1524.54|1506.74|2
1651560210000|2022-05-03 06:43:30|1524.58|1506.78|1524.6|1506.8|1524.6|1506.8|1524.58|1506.78|2
1651560220000|2022-05-03 06:43:40|1524.2|1506.4|1523.58|1505.78|1524.2|1506.4|1523.58|1505.78|8
1651560230000|2022-05-03 06:43:50|1523.56|1505.76|1523.62|1505.82|1523.62|1505.82|1523.56|1505.76|3
1651560240000|2022-05-03 06:44:00|1523.63|1505.83|1523.64|1505.84|1523.65|1505.85|1523.46|1505.66|7
1651560250000|2022-05-03 06:44:10|1523.56|1505.76|1523.63|1505.83|1523.63|1505.83|1523.55|1505.75|5
1651560260000|2022-05-03 06:44:20|1523.61|1505.81|1523.63|1505.83|1523.63|1505.83|1523.6|1505.8|6
1651560270000|2022-05-03 06:44:30|1523.59|1505.79|1523.68|1505.88|1523.82|1506.02|1523.59|1505.79|6
1651560280000|2022-05-03 06:44:40|1523.66|1505.86|1523.66|1505.86|1523.66|1505.86|1523.66|1505.86|1
1651560290000|2022-05-03 06:44:50|1523.77|1505.97|1524.46|1506.66|1524.46|1506.66|1523.77|1505.97|13
1651560300000|2022-05-03 06:45:00|1524.45|1506.65|1524.46|1506.66|1524.48|1506.68|1524.35|1506.55|6
1651560310000|2022-05-03 06:45:10|1524.45|1506.65|1524.49|1506.69|1524.55|1506.75|1524.35|1506.55|9
1651560320000|2022-05-03 06:45:20|1524.48|1506.68|1524.6|1506.8|1524.6|1506.8|1524.45|1506.65|7
1651560330000|2022-05-03 06:45:30|1524.59|1506.79|1524.6|1506.8|1524.6|1506.8|1524.59|1506.79|2
1651560340000|2022-05-03 06:45:40|1524.59|1506.79|1524.63|1506.83|1524.64|1506.84|1524.59|1506.79|4
1651560350000|2022-05-03 06:45:50|1524.64|1506.84|1524.48|1506.68|1524.7|1506.9|1524.47|1506.67|16
1651560360000|2022-05-03 06:46:00|1524.47|1506.67|1524.45|1506.65|1524.48|1506.68|1524.4|1506.6|8
1651560380000|2022-05-03 06:46:20|1524.5|1506.7|1523.7|1505.9|1524.5|1506.7|1523.7|1505.9|5
1651560390000|2022-05-03 06:46:30|1523.67|1505.87|1523.62|1505.82|1523.67|1505.87|1523.62|1505.82|2
1651560400000|2022-05-03 06:46:40|1523.64|1505.84|1523.3|1505.5|1523.68|1505.88|1523.3|1505.5|8
1651560410000|2022-05-03 06:46:50|1523.24|1505.44|1522.99|1505.19|1523.3|1505.5|1522.99|1505.19|6
1651560420000|2022-05-03 06:47:00|1522.97|1505.17|1522.75|1504.95|1522.97|1505.17|1522.75|1504.95|6
1651560430000|2022-05-03 06:47:10|1522.65|1504.85|1521.78|1503.98|1522.65|1504.85|1521.78|1503.98|9
1651560440000|2022-05-03 06:47:20|1521.71|1503.91|1521.77|1503.97|1521.85|1504.05|1521.68|1503.88|7
1651560450000|2022-05-03 06:47:30|1521.79|1503.99|1521.65|1503.85|1521.79|1503.99|1521.65|1503.85|5
1651560460000|2022-05-03 06:47:40|1521.5|1503.7|1521.58|1503.78|1521.6|1503.8|1521.49|1503.69|4
1651560470000|2022-05-03 06:47:50|1521.44|1503.64|1521.44|1503.64|1521.44|1503.64|1521.44|1503.64|1
1651560480000|2022-05-03 06:48:00|1521.39|1503.59|1520.53|1502.73|1521.39|1503.59|1520.53|1502.73|7
1651560490000|2022-05-03 06:48:10|1520.67|1502.87|1520.67|1502.87|1520.67|1502.87|1520.67|1502.87|1
1651560500000|2022-05-03 06:48:20|1520.68|1502.88|1520.67|1502.87|1520.69|1502.89|1520.66|1502.86|6
1651560510000|2022-05-03 06:48:30|1520.66|1502.86|1520.56|1502.76|1520.79|1502.99|1520.56|1502.76|6
1651560520000|2022-05-03 06:48:40|1520.53|1502.73|1520.53|1502.73|1520.53|1502.73|1520.52|1502.72|3
1651560530000|2022-05-03 06:48:50|1520.63|1502.83|1520.63|1502.83|1520.64|1502.84|1520.63|1502.83|3
1651560540000|2022-05-03 06:49:00|1520.67|1502.87|1522.4|1504.6|1522.4|1504.6|1520.67|1502.87|7
1651560560000|2022-05-03 06:49:20|1522.33|1504.53|1523.06|1505.26|1523.4|1505.6|1522.33|1504.53|8
1651560570000|2022-05-03 06:49:30|1523.01|1505.21|1522.65|1504.85|1523.01|1505.21|1522.65|1504.85|5
1651560580000|2022-05-03 06:49:40|1522.63|1504.83|1522.65|1504.85|1522.65|1504.85|1522.58|1504.78|6
1651560590000|2022-05-03 06:49:50|1522.64|1504.84|1522.41|1504.61|1522.65|1504.85|1522.41|1504.61|3
1651560600000|2022-05-03 06:50:00|1522.36|1504.56|1522.4|1504.6|1522.41|1504.61|1522.33|1504.53|6
1651560610000|2022-05-03 06:50:10|1522.46|1504.66|1522.36|1504.56|1522.46|1504.66|1522.3|1504.5|5
1651560620000|2022-05-03 06:50:20|1522.02|1504.22|1521.97|1504.17|1522.1|1504.3|1521.94|1504.14|11
1651560630000|2022-05-03 06:50:30|1521.96|1504.16|1521.6|1503.8|1521.96|1504.16|1521.6|1503.8|4
1651560640000|2022-05-03 06:50:40|1521.67|1503.87|1521.75|1503.95|1521.75|1503.95|1521.67|1503.87|9
1651560650000|2022-05-03 06:50:50|1521.77|1503.97|1522.34|1504.54|1522.42|1504.62|1521.77|1503.97|8
1651560660000|2022-05-03 06:51:00|1522.6|1504.8|1522.4|1504.6|1522.6|1504.8|1522.4|1504.6|2
1651560670000|2022-05-03 06:51:10|1522.37|1504.57|1522.45|1504.65|1522.63|1504.83|1522.37|1504.57|9
1651560680000|2022-05-03 06:51:20|1522.43|1504.63|1522.4|1504.6|1522.55|1504.75|1522.4|1504.6|4
1651560690000|2022-05-03 06:51:30|1522.37|1504.57|1522.34|1504.54|1522.4|1504.6|1522.28|1504.48|9
1651560700000|2022-05-03 06:51:40|1522.37|1504.57|1521.68|1503.88|1522.37|1504.57|1521.43|1503.63|14
1651560710000|2022-05-03 06:51:50|1521.84|1504.04|1521.73|1503.93|1521.84|1504.04|1521.73|1503.93|2
1651560720000|2022-05-03 06:52:00|1521.72|1503.92|1521.74|1503.94|1521.88|1504.08|1521.68|1503.88|9
1651560730000|2022-05-03 06:52:10|1521.71|1503.91|1521.68|1503.88|1521.71|1503.91|1521.68|1503.88|2
1651560740000|2022-05-03 06:52:20|1521.56|1503.76|1521.65|1503.85|1521.69|1503.89|1521.5|1503.7|7
1651560750000|2022-05-03 06:52:30|1521.61|1503.81|1521.6|1503.8|1521.63|1503.83|1521.6|1503.8|3
1651560760000|2022-05-03 06:52:40|1521.48|1503.68|1521.47|1503.67|1521.48|1503.68|1521.4|1503.6|4
1651560770000|2022-05-03 06:52:50|1521.48|1503.68|1521.4|1503.6|1521.5|1503.7|1521.4|1503.6|3
1651560780000|2022-05-03 06:53:00|1521.33|1503.53|1521.37|1503.57|1521.38|1503.58|1521.32|1503.52|5
1651560790000|2022-05-03 06:53:10|1521.43|1503.63|1520.65|1502.85|1521.43|1503.63|1520.64|1502.84|12
1651560800000|2022-05-03 06:53:20|1520.55|1502.75|1519.23|1501.43|1520.55|1502.75|1519.06|1501.26|18
1651560810000|2022-05-03 06:53:30|1519.22|1501.42|1519.2|1501.4|1519.23|1501.43|1518.99|1501.19|11
1651560820000|2022-05-03 06:53:40|1519.3|1501.5|1519.44|1501.64|1519.45|1501.65|1519.3|1501.5|6
1651560830000|2022-05-03 06:53:50|1519.5|1501.7|1520.46|1502.66|1520.48|1502.68|1519.5|1501.7|14
1651560840000|2022-05-03 06:54:00|1520.45|1502.65|1520.46|1502.66|1520.5|1502.7|1520.45|1502.65|5
1651560850000|2022-05-03 06:54:10|1520.49|1502.69|1520.67|1502.87|1520.67|1502.87|1520.43|1502.63|8
1651560860000|2022-05-03 06:54:20|1520.55|1502.75|1520.65|1502.85|1520.65|1502.85|1520.52|1502.72|3
1651560870000|2022-05-03 06:54:30|1520.54|1502.74|1520.5|1502.7|1520.56|1502.76|1520.49|1502.69|8
1651560880000|2022-05-03 06:54:40|1520.51|1502.71|1520.68|1502.88|1520.68|1502.88|1520.51|1502.71|2
1651560890000|2022-05-03 06:54:50|1520.75|1502.95|1520.72|1502.92|1520.75|1502.95|1520.72|1502.92|2
1651560900000|2022-05-03 06:55:00|1520.91|1503.11|1521.3|1503.5|1521.43|1503.63|1520.91|1503.11|14
1651560910000|2022-05-03 06:55:10|1521.29|1503.49|1521.4|1503.6|1521.4|1503.6|1521.28|1503.48|3
1651560920000|2022-05-03 06:55:20|1521.37|1503.57|1520.61|1502.81|1521.37|1503.57|1520.61|1502.81|4
1651560930000|2022-05-03 06:55:30|1520.7|1502.9|1520.55|1502.75|1520.7|1502.9|1520.55|1502.75|2
1651560940000|2022-05-03 06:55:40|1520.47|1502.67|1520.23|1502.43|1520.47|1502.67|1519.9|1502.1|8
1651560950000|2022-05-03 06:55:50|1520.19|1502.39|1520.22|1502.42|1520.26|1502.46|1519.95|1502.15|10
1651560960000|2022-05-03 06:56:00|1519.88|1502.08|1520.22|1502.42|1520.22|1502.42|1519.88|1502.08|2
1651560970000|2022-05-03 06:56:10|1519.9|1502.1|1519.93|1502.13|1520.07|1502.27|1519.89|1502.09|10
1651560980000|2022-05-03 06:56:20|1519.91|1502.11|1519.78|1501.98|1519.91|1502.11|1519.78|1501.98|12
1651560990000|2022-05-03 06:56:30|1519.9|1502.1|1519.55|1501.75|1520.02|1502.22|1519.55|1501.75|9
1651561000000|2022-05-03 06:56:40|1519.59|1501.79|1520.24|1502.44|1520.24|1502.44|1519.59|1501.79|7
1651561010000|2022-05-03 06:56:50|1520.29|1502.49|1520.25|1502.45|1520.29|1502.49|1520.25|1502.45|6
1651561020000|2022-05-03 06:57:00|1520.29|1502.49|1520.56|1502.76|1520.65|1502.85|1520.28|1502.48|13
1651561030000|2022-05-03 06:57:10|1520.54|1502.74|1520.55|1502.75|1520.57|1502.77|1520.54|1502.74|4
1651561040000|2022-05-03 06:57:20|1520.57|1502.77|1521.32|1503.52|1521.32|1503.52|1520.57|1502.77|10
1651561050000|2022-05-03 06:57:30|1521.26|1503.46|1521.26|1503.46|1521.37|1503.57|1521.17|1503.37|19
1651561060000|2022-05-03 06:57:40|1521.19|1503.39|1521.37|1503.57|1521.37|1503.57|1521.19|1503.39|2
1651561070000|2022-05-03 06:57:50|1521.08|1503.28|1520.64|1502.84|1521.08|1503.28|1520.64|1502.84|6
1651561080000|2022-05-03 06:58:00|1520.49|1502.69|1520.36|1502.56|1520.53|1502.73|1520.36|1502.56|7
1651561090000|2022-05-03 06:58:10|1520.4|1502.6|1520.19|1502.39|1520.4|1502.6|1520.19|1502.39|8
1651561100000|2022-05-03 06:58:20|1520.29|1502.49|1519.99|1502.19|1520.39|1502.59|1519.78|1501.98|15
1651561110000|2022-05-03 06:58:30|1519.98|1502.18|1520.1|1502.3|1520.11|1502.31|1519.93|1502.13|11
1651561120000|2022-05-03 06:58:40|1519.99|1502.19|1519.95|1502.15|1520|1502.2|1519.91|1502.11|8
1651561130000|2022-05-03 06:58:50|1519.89|1502.09|1519.4|1501.6|1519.89|1502.09|1519.4|1501.6|12
1651561140000|2022-05-03 06:59:00|1519.41|1501.61|1519.59|1501.79|1519.73|1501.93|1519.36|1501.56|19
1651561150000|2022-05-03 06:59:10|1519.63|1501.83|1519.56|1501.76|1519.63|1501.83|1519.53|1501.73|14
1651561160000|2022-05-03 06:59:20|1519.51|1501.71|1519.56|1501.76|1519.57|1501.77|1519.49|1501.69|8
1651561170000|2022-05-03 06:59:30|1519.55|1501.75|1519.51|1501.71|1519.7|1501.9|1519.49|1501.69|7
1651561180000|2022-05-03 06:59:40|1519.5|1501.7|1519.51|1501.71|1519.51|1501.71|1519.49|1501.69|4
1651561190000|2022-05-03 06:59:50|1519.5|1501.7|1519.57|1501.77|1519.68|1501.88|1519.5|1501.7|15
1651561200000|2022-05-03 07:00:00|1519.55|1501.75|1519.63|1501.83|1519.65|1501.85|1519.54|1501.74|16
1651561210000|2022-05-03 07:00:10|1519.68|1501.88|1520.53|1502.73|1520.53|1502.73|1519.68|1501.88|21
1651561220000|2022-05-03 07:00:20|1520.51|1502.71|1520.57|1502.77|1520.57|1502.77|1520.51|1502.71|4
1651561230000|2022-05-03 07:00:30|1520.55|1502.75|1520.56|1502.76|1520.66|1502.86|1520.53|1502.73|11
1651561240000|2022-05-03 07:00:40|1520.53|1502.73|1520.5|1502.7|1520.65|1502.85|1520.45|1502.65|7
1651561250000|2022-05-03 07:00:50|1520.44|1502.64|1518.97|1501.17|1520.44|1502.64|1518.97|1501.17|11
1651561260000|2022-05-03 07:01:00|1518.99|1501.19|1518.6|1500.8|1518.99|1501.19|1518.6|1500.8|4
1651561270000|2022-05-03 07:01:10|1518.14|1500.34|1518.19|1500.39|1518.3|1500.5|1518.14|1500.34|4
1651561280000|2022-05-03 07:01:20|1518.09|1500.29|1517.81|1500.01|1518.15|1500.35|1517.46|1499.66|24
1651561290000|2022-05-03 07:01:30|1517.85|1500.05|1519.17|1501.37|1519.2|1501.4|1517.85|1500.05|12
1651561300000|2022-05-03 07:01:40|1519.18|1501.38|1519.24|1501.44|1519.24|1501.44|1518.95|1501.15|8
1651561310000|2022-05-03 07:01:50|1519.3|1501.5|1519.57|1501.77|1519.61|1501.81|1519.3|1501.5|5
1651561320000|2022-05-03 07:02:00|1519.56|1501.76|1519.24|1501.44|1519.56|1501.76|1518.93|1501.13|20
1651561330000|2022-05-03 07:02:10|1519.22|1501.42|1519.03|1501.23|1519.26|1501.46|1519.03|1501.23|8
1651561340000|2022-05-03 07:02:20|1518.85|1501.05|1519.2|1501.4|1519.22|1501.42|1518.53|1500.73|18
1651561350000|2022-05-03 07:02:30|1519.18|1501.38|1519.47|1501.67|1519.47|1501.67|1519.18|1501.38|5
1651561360000|2022-05-03 07:02:40|1519.3|1501.5|1519.29|1501.49|1519.35|1501.55|1519.24|1501.44|5
1651561370000|2022-05-03 07:02:50|1519.32|1501.52|1519.21|1501.41|1519.47|1501.67|1519.2|1501.4|17
1651561380000|2022-05-03 07:03:00|1519.22|1501.42|1519.36|1501.56|1519.43|1501.63|1519.21|1501.41|13
1651561390000|2022-05-03 07:03:10|1519.39|1501.59|1519.58|1501.78|1519.58|1501.78|1519.38|1501.58|10
1651561400000|2022-05-03 07:03:20|1519.42|1501.62|1519.16|1501.36|1519.42|1501.62|1519.14|1501.34|5
1651561410000|2022-05-03 07:03:30|1519.09|1501.29|1518.25|1500.45|1519.09|1501.29|1518.25|1500.45|15
1651561420000|2022-05-03 07:03:40|1518.26|1500.46|1518.48|1500.68|1518.69|1500.89|1518.26|1500.46|17
1651561430000|2022-05-03 07:03:50|1518.52|1500.72|1518.47|1500.67|1518.6|1500.8|1518.46|1500.66|15
1651561440000|2022-05-03 07:04:00|1518.48|1500.68|1518.51|1500.71|1518.51|1500.71|1518.48|1500.68|5
1651561450000|2022-05-03 07:04:10|1518.45|1500.65|1518.42|1500.62|1518.45|1500.65|1518.38|1500.58|9
1651561460000|2022-05-03 07:04:20|1518.4|1500.6|1518.37|1500.57|1518.43|1500.63|1518.35|1500.55|11
1651561470000|2022-05-03 07:04:30|1518.36|1500.56|1518.39|1500.59|1518.39|1500.59|1518.35|1500.55|6
1651561480000|2022-05-03 07:04:40|1518.42|1500.62|1518.14|1500.34|1518.42|1500.62|1518.14|1500.34|8
1651561490000|2022-05-03 07:04:50|1518.16|1500.36|1518.28|1500.48|1518.34|1500.54|1517.52|1499.72|20
1651561500000|2022-05-03 07:05:00|1518.33|1500.53|1518.42|1500.62|1518.42|1500.62|1518.3|1500.5|5
1651561510000|2022-05-03 07:05:10|1518.4|1500.6|1518.94|1501.14|1519.01|1501.21|1518.4|1500.6|20
1651561520000|2022-05-03 07:05:20|1518.9|1501.1|1519.38|1501.58|1519.41|1501.61|1518.51|1500.71|18
1651561530000|2022-05-03 07:05:30|1519.36|1501.56|1519.09|1501.29|1519.41|1501.61|1519.09|1501.29|13
1651561540000|2022-05-03 07:05:40|1518.76|1500.96|1518.5|1500.7|1518.8|1501|1518.49|1500.69|22
1651561550000|2022-05-03 07:05:50|1518.57|1500.77|1518.76|1500.96|1518.83|1501.03|1518.57|1500.77|12
1651561560000|2022-05-03 07:06:00|1518.78|1500.98|1518.73|1500.93|1518.84|1501.04|1518.61|1500.81|20
1651561570000|2022-05-03 07:06:10|1518.75|1500.95|1519.52|1501.72|1519.56|1501.76|1518.73|1500.93|18
1651561580000|2022-05-03 07:06:20|1519.54|1501.74|1519.58|1501.78|1519.67|1501.87|1519.47|1501.67|16
1651561590000|2022-05-03 07:06:30|1519.6|1501.8|1519.54|1501.74|1519.61|1501.81|1519.45|1501.65|15
1651561600000|2022-05-03 07:06:40|1519.48|1501.68|1519.47|1501.67|1519.7|1501.9|1519.4|1501.6|10
1651561610000|2022-05-03 07:06:50|1519.2|1501.4|1518.33|1500.53|1519.2|1501.4|1518.33|1500.53|12
1651561620000|2022-05-03 07:07:00|1518.39|1500.59|1518.42|1500.62|1518.53|1500.73|1518.36|1500.56|20
1651561630000|2022-05-03 07:07:10|1518.4|1500.6|1518.5|1500.7|1518.68|1500.88|1518.37|1500.57|16
1651561640000|2022-05-03 07:07:20|1518.49|1500.69|1518.45|1500.65|1518.55|1500.75|1518.41|1500.61|16
1651561650000|2022-05-03 07:07:30|1518.48|1500.68|1519.37|1501.57|1519.37|1501.57|1518.45|1500.65|27
1651561660000|2022-05-03 07:07:40|1519.38|1501.58|1520.41|1502.61|1520.41|1502.61|1519.38|1501.58|19
1651561670000|2022-05-03 07:07:50|1520.44|1502.64|1520.44|1502.64|1520.44|1502.64|1520.41|1502.61|4
1651561680000|2022-05-03 07:08:00|1520.48|1502.68|1522.17|1504.37|1522.4|1504.6|1520.48|1502.68|16
1651561690000|2022-05-03 07:08:10|1522.09|1504.29|1522.09|1504.29|1522.22|1504.42|1522.09|1504.29|4
1651561700000|2022-05-03 07:08:20|1522.07|1504.27|1522.12|1504.32|1522.12|1504.32|1522.07|1504.27|2
1651561710000|2022-05-03 07:08:30|1522.14|1504.34|1522|1504.2|1522.15|1504.35|1521.88|1504.08|21
1651561720000|2022-05-03 07:08:40|1521.93|1504.13|1521.5|1503.7|1521.93|1504.13|1521.48|1503.68|17
1651561730000|2022-05-03 07:08:50|1521.57|1503.77|1521.54|1503.74|1521.57|1503.77|1521.5|1503.7|7
1651561740000|2022-05-03 07:09:00|1521.53|1503.73|1521.53|1503.73|1521.55|1503.75|1521.52|1503.72|10
1651561750000|2022-05-03 07:09:10|1521.54|1503.74|1521.49|1503.69|1521.54|1503.74|1521.49|1503.69|2
1651561760000|2022-05-03 07:09:20|1521.52|1503.72|1521.11|1503.31|1521.52|1503.72|1521.07|1503.27|17
1651561770000|2022-05-03 07:09:30|1521.12|1503.32|1521.27|1503.47|1521.31|1503.51|1521.12|1503.32|17
1651561780000|2022-05-03 07:09:40|1521.29|1503.49|1521.3|1503.5|1521.31|1503.51|1521.24|1503.44|8
1651561790000|2022-05-03 07:09:50|1521.29|1503.49|1521.57|1503.77|1521.59|1503.79|1521.29|1503.49|13
1651561800000|2022-05-03 07:10:00|1521.47|1503.67|1521.68|1503.88|1521.7|1503.9|1521.47|1503.67|16
1651561810000|2022-05-03 07:10:10|1521.65|1503.85|1522.02|1504.22|1522.02|1504.22|1521.55|1503.75|17
1651561820000|2022-05-03 07:10:20|1522.04|1504.24|1521.93|1504.13|1522.3|1504.5|1521.89|1504.09|13
1651561830000|2022-05-03 07:10:30|1521.72|1503.92|1520.6|1502.8|1521.85|1504.05|1520.6|1502.8|15
1651561840000|2022-05-03 07:10:40|1520.56|1502.76|1520.7|1502.9|1520.7|1502.9|1520.54|1502.74|8
1651561850000|2022-05-03 07:10:50|1520.71|1502.91|1519.55|1501.75|1520.71|1502.91|1519.55|1501.75|8
1651561860000|2022-05-03 07:11:00|1519.54|1501.74|1518.55|1500.75|1519.55|1501.75|1518.55|1500.75|10
1651561870000|2022-05-03 07:11:10|1518.59|1500.79|1518.54|1500.74|1518.59|1500.79|1518.54|1500.74|4
1651561880000|2022-05-03 07:11:20|1518.55|1500.75|1518.44|1500.64|1518.55|1500.75|1518.44|1500.64|7
1651561890000|2022-05-03 07:11:30|1518.04|1500.24|1518.39|1500.59|1518.39|1500.59|1517.69|1499.89|11
1651561900000|2022-05-03 07:11:40|1518.35|1500.55|1518.28|1500.48|1518.6|1500.8|1518.27|1500.47|12
1651561910000|2022-05-03 07:11:50|1518.27|1500.47|1518.27|1500.47|1518.37|1500.57|1517.55|1499.75|16
1651561920000|2022-05-03 07:12:00|1518.29|1500.49|1518.32|1500.52|1518.35|1500.55|1518.19|1500.39|18
1651561930000|2022-05-03 07:12:10|1518.33|1500.53|1518.52|1500.72|1518.52|1500.72|1518.3|1500.5|13
1651561940000|2022-05-03 07:12:20|1518.47|1500.67|1518.69|1500.89|1518.79|1500.99|1518.47|1500.67|22
1651561950000|2022-05-03 07:12:30|1519.08|1501.28|1521.37|1503.57|1521.37|1503.57|1519.08|1501.28|27
1651561960000|2022-05-03 07:12:40|1521.41|1503.61|1520.02|1502.22|1521.43|1503.63|1520.02|1502.22|23
1651561970000|2022-05-03 07:12:50|1519.93|1502.13|1519.78|1501.98|1519.93|1502.13|1519.71|1501.91|13
1651561980000|2022-05-03 07:13:00|1519.75|1501.95|1519.7|1501.9|1519.75|1501.95|1519.1|1501.3|18
1651561990000|2022-05-03 07:13:10|1519.6|1501.8|1519.61|1501.81|1519.64|1501.84|1519.6|1501.8|4
1651562000000|2022-05-03 07:13:20|1519.63|1501.83|1519.73|1501.93|1519.73|1501.93|1519.59|1501.79|6
1651562010000|2022-05-03 07:13:30|1519.79|1501.99|1519.83|1502.03|1519.9|1502.1|1519.78|1501.98|4
1651562020000|2022-05-03 07:13:40|1519.88|1502.08|1520.33|1502.53|1520.37|1502.57|1519.88|1502.08|10
1651562030000|2022-05-03 07:13:50|1520.37|1502.57|1521.21|1503.41|1521.21|1503.41|1520.37|1502.57|8
1651562040000|2022-05-03 07:14:00|1521.18|1503.38|1521.42|1503.62|1521.43|1503.63|1521.18|1503.38|8
1651562050000|2022-05-03 07:14:10|1521.45|1503.65|1522.4|1504.6|1522.4|1504.6|1521.45|1503.65|5
1651562060000|2022-05-03 07:14:20|1522.33|1504.53|1522.44|1504.64|1522.57|1504.77|1522.32|1504.52|9
1651562070000|2022-05-03 07:14:30|1522.4|1504.6|1522.68|1504.88|1523.4|1505.6|1522.4|1504.6|13
1651562080000|2022-05-03 07:14:40|1522.71|1504.91|1522.67|1504.87|1523.23|1505.43|1522.62|1504.82|13
1651562090000|2022-05-03 07:14:50|1522.9|1505.1|1523.41|1505.61|1523.41|1505.61|1522.9|1505.1|6
1651562100000|2022-05-03 07:15:00|1523.45|1505.65|1523.4|1505.6|1523.45|1505.65|1523.4|1505.6|10
1651562110000|2022-05-03 07:15:10|1523.9|1506.1|1523.3|1505.5|1523.9|1506.1|1523.21|1505.41|10
1651562120000|2022-05-03 07:15:20|1523.4|1505.6|1523.4|1505.6|1523.4|1505.6|1523.4|1505.6|1
1651562130000|2022-05-03 07:15:30|1523.7|1505.9|1522.85|1505.05|1523.7|1505.9|1522.85|1505.05|11
1651562140000|2022-05-03 07:15:40|1522.86|1505.06|1522.65|1504.85|1522.88|1505.08|1522.29|1504.49|15
1651562150000|2022-05-03 07:15:50|1522.75|1504.95|1522.8|1505|1522.8|1505|1522.75|1504.95|2
1651562160000|2022-05-03 07:16:00|1522.65|1504.85|1522.75|1504.95|1522.8|1505|1522.65|1504.85|10
1651562170000|2022-05-03 07:16:10|1522.7|1504.9|1522.7|1504.9|1522.75|1504.95|1522.7|1504.9|3
1651562180000|2022-05-03 07:16:20|1522.74|1504.94|1523.45|1505.65|1523.45|1505.65|1522.7|1504.9|11
1651562190000|2022-05-03 07:16:30|1523.49|1505.69|1523.49|1505.69|1523.49|1505.69|1523.49|1505.69|1
1651562200000|2022-05-03 07:16:40|1523.58|1505.78|1523.75|1505.95|1523.8|1506|1523.58|1505.78|5
1651562210000|2022-05-03 07:16:50|1523.85|1506.05|1523.75|1505.95|1524.14|1506.34|1523.74|1505.94|6
1651562220000|2022-05-03 07:17:00|1523.92|1506.12|1525.06|1507.26|1525.06|1507.26|1523.75|1505.95|13
1651562240000|2022-05-03 07:17:20|1524.81|1507.01|1524.81|1507.01|1524.81|1507.01|1524.81|1507.01|1
1651562250000|2022-05-03 07:17:30|1524.99|1507.19|1524.99|1507.19|1524.99|1507.19|1524.99|1507.19|1
1651562260000|2022-05-03 07:17:40|1525.2|1507.4|1525.04|1507.24|1525.2|1507.4|1525.04|1507.24|3
1651562270000|2022-05-03 07:17:50|1524.95|1507.15|1524.81|1507.01|1524.95|1507.15|1524.31|1506.51|19
1651562280000|2022-05-03 07:18:00|1524.76|1506.96|1524.76|1506.96|1524.76|1506.96|1524.76|1506.96|1
1651562290000|2022-05-03 07:18:10|1524.81|1507.01|1524.48|1506.68|1524.81|1507.01|1524.13|1506.33|19
1651562300000|2022-05-03 07:18:20|1524.2|1506.4|1524.6|1506.8|1524.6|1506.8|1523.6|1505.8|14
1651562310000|2022-05-03 07:18:30|1524.67|1506.87|1524.29|1506.49|1524.76|1506.96|1524.29|1506.49|7
1651562320000|2022-05-03 07:18:40|1524.12|1506.32|1523.75|1505.95|1524.28|1506.48|1523.75|1505.95|12
1651562330000|2022-05-03 07:18:50|1523.7|1505.9|1523.67|1505.87|1523.78|1505.98|1523.67|1505.87|3
1651562340000|2022-05-03 07:19:00|1523.68|1505.88|1523.55|1505.75|1523.69|1505.89|1523.55|1505.75|7
1651562350000|2022-05-03 07:19:10|1523.46|1505.66|1522.77|1504.97|1523.46|1505.66|1522.69|1504.89|12
1651562370000|2022-05-03 07:19:30|1522.5|1504.7|1522.31|1504.51|1522.5|1504.7|1522.31|1504.51|6
1651562380000|2022-05-03 07:19:40|1522.3|1504.5|1522.45|1504.65|1522.45|1504.65|1521.63|1503.83|18
1651562390000|2022-05-03 07:19:50|1522.44|1504.64|1522.55|1504.75|1522.55|1504.75|1522.33|1504.53|11
1651562400000|2022-05-03 07:20:00|1522.52|1504.72|1522.65|1504.85|1522.65|1504.85|1522.43|1504.63|13
1651562410000|2022-05-03 07:20:10|1522.45|1504.65|1523.31|1505.51|1523.38|1505.58|1522.45|1504.65|14
1651562420000|2022-05-03 07:20:20|1523.36|1505.56|1522.51|1504.71|1523.36|1505.56|1522.47|1504.67|22
1651562430000|2022-05-03 07:20:30|1522.55|1504.75|1522.55|1504.75|1522.55|1504.75|1522.15|1504.35|7
1651562440000|2022-05-03 07:20:40|1522.6|1504.8|1522.58|1504.78|1522.7|1504.9|1522.57|1504.77|9
1651562450000|2022-05-03 07:20:50|1522.6|1504.8|1521.61|1503.81|1522.6|1504.8|1521.61|1503.81|19
1651562460000|2022-05-03 07:21:00|1521.62|1503.82|1521.76|1503.96|1521.76|1503.96|1521.61|1503.81|9
1651562470000|2022-05-03 07:21:10|1521.77|1503.97|1521.81|1504.01|1521.96|1504.16|1521.76|1503.96|15
1651562480000|2022-05-03 07:21:20|1521.77|1503.97|1521.69|1503.89|1521.77|1503.97|1521.68|1503.88|11
1651562490000|2022-05-03 07:21:30|1521.72|1503.92|1521.55|1503.75|1521.72|1503.92|1521.55|1503.75|3
1651562500000|2022-05-03 07:21:40|1521.57|1503.77|1521.73|1503.93|1521.73|1503.93|1521.57|1503.77|5
1651562510000|2022-05-03 07:21:50|1521.71|1503.91|1521.69|1503.89|1521.74|1503.94|1521.69|1503.89|3
1651562520000|2022-05-03 07:22:00|1521.7|1503.9|1522.4|1504.6|1522.4|1504.6|1521.69|1503.89|14
1651562530000|2022-05-03 07:22:10|1522.41|1504.61|1522.53|1504.73|1522.56|1504.76|1522.41|1504.61|12
1651562540000|2022-05-03 07:22:20|1522.54|1504.74|1522.47|1504.67|1522.55|1504.75|1522.47|1504.67|7
1651562550000|2022-05-03 07:22:30|1522.46|1504.66|1521.68|1503.88|1522.46|1504.66|1521.64|1503.84|11
1651562560000|2022-05-03 07:22:40|1521.65|1503.85|1521.62|1503.82|1521.65|1503.85|1521.62|1503.82|2
1651562570000|2022-05-03 07:22:50|1521.63|1503.83|1522.38|1504.58|1522.39|1504.59|1521.63|1503.83|11
1651562580000|2022-05-03 07:23:00|1522.66|1504.86|1522.51|1504.71|1522.7|1504.9|1522.51|1504.71|9
1651562590000|2022-05-03 07:23:10|1522.52|1504.72|1522.55|1504.75|1522.73|1504.93|1522.4|1504.6|12
1651562600000|2022-05-03 07:23:20|1522.58|1504.78|1522.78|1504.98|1522.78|1504.98|1522.57|1504.77|9
1651562610000|2022-05-03 07:23:30|1522.86|1505.06|1523.46|1505.66|1523.51|1505.71|1522.84|1505.04|13
1651562620000|2022-05-03 07:23:40|1523.4|1505.6|1523.4|1505.6|1523.4|1505.6|1523.4|1505.6|1
1651562630000|2022-05-03 07:23:50|1523.3|1505.5|1523.4|1505.6|1523.4|1505.6|1523.3|1505.5|3
1651562640000|2022-05-03 07:24:00|1523.38|1505.58|1523.6|1505.8|1523.6|1505.8|1523.38|1505.58|5
1651562650000|2022-05-03 07:24:10|1523.54|1505.74|1523.45|1505.65|1523.6|1505.8|1523.44|1505.64|8
1651562670000|2022-05-03 07:24:30|1523.34|1505.54|1522.59|1504.79|1523.4|1505.6|1522.56|1504.76|13
1651562680000|2022-05-03 07:24:40|1522.6|1504.8|1522.58|1504.78|1522.6|1504.8|1522.39|1504.59|14
1651562690000|2022-05-03 07:24:50|1522.67|1504.87|1523.5|1505.7|1523.56|1505.76|1522.67|1504.87|13
1651562700000|2022-05-03 07:25:00|1523.51|1505.71|1523.51|1505.71|1523.6|1505.8|1523.4|1505.6|7
1651562710000|2022-05-03 07:25:10|1523.57|1505.77|1523.6|1505.8|1523.6|1505.8|1523.57|1505.77|2
1651562720000|2022-05-03 07:25:20|1523.43|1505.63|1523.61|1505.81|1523.9|1506.1|1523.43|1505.63|8
1651562730000|2022-05-03 07:25:30|1523.51|1505.71|1523.6|1505.8|1523.65|1505.85|1523.5|1505.7|5
1651562740000|2022-05-03 07:25:40|1523.53|1505.73|1523.51|1505.71|1523.55|1505.75|1523.4|1505.6|5
1651562750000|2022-05-03 07:25:50|1523.66|1505.86|1523.9|1506.1|1523.9|1506.1|1523.61|1505.81|3
1651562760000|2022-05-03 07:26:00|1524.01|1506.21|1523.48|1505.68|1524.01|1506.21|1523.48|1505.68|8
1651562770000|2022-05-03 07:26:10|1523.55|1505.75|1523.55|1505.75|1523.55|1505.75|1523.55|1505.75|1
1651562780000|2022-05-03 07:26:20|1523.4|1505.6|1523.47|1505.67|1523.47|1505.67|1523.4|1505.6|2
1651562790000|2022-05-03 07:26:30|1523.4|1505.6|1523.9|1506.1|1523.9|1506.1|1523.35|1505.55|10
1651562800000|2022-05-03 07:26:40|1524.02|1506.22|1523.9|1506.1|1524.1|1506.3|1523.9|1506.1|3
1651562810000|2022-05-03 07:26:50|1524.04|1506.24|1523.58|1505.78|1524.04|1506.24|1523.52|1505.72|7
1651562820000|2022-05-03 07:27:00|1523.65|1505.85|1523.59|1505.79|1523.65|1505.85|1523.46|1505.66|9
1651562830000|2022-05-03 07:27:10|1523.61|1505.81|1523.65|1505.85|1523.9|1506.1|1523.44|1505.64|11
1651562840000|2022-05-03 07:27:20|1523.3|1505.5|1523.61|1505.81|1523.9|1506.1|1523.3|1505.5|9
1651562850000|2022-05-03 07:27:30|1523.66|1505.86|1523.9|1506.1|1523.9|1506.1|1523.59|1505.79|6
1651562860000|2022-05-03 07:27:40|1523.59|1505.79|1523.33|1505.53|1523.65|1505.85|1523.25|1505.45|15
1651562870000|2022-05-03 07:27:50|1523.27|1505.47|1523.32|1505.52|1523.34|1505.54|1523.27|1505.47|12
1651562880000|2022-05-03 07:28:00|1523.29|1505.49|1523.61|1505.81|1523.62|1505.82|1523.29|1505.49|12
1651562890000|2022-05-03 07:28:10|1523.49|1505.69|1524.1|1506.3|1524.11|1506.31|1523.49|1505.69|13
1651562900000|2022-05-03 07:28:20|1524.03|1506.23|1524.3|1506.5|1524.3|1506.5|1524.03|1506.23|8
1651562910000|2022-05-03 07:28:30|1524.25|1506.45|1524.3|1506.5|1524.48|1506.68|1524.2|1506.4|19
1651562920000|2022-05-03 07:28:40|1524.47|1506.67|1524.39|1506.59|1524.55|1506.75|1524.36|1506.56|9
1651562930000|2022-05-03 07:28:50|1524.6|1506.8|1524.59|1506.79|1524.6|1506.8|1524.59|1506.79|2
1651562940000|2022-05-03 07:29:00|1524.58|1506.78|1524.45|1506.65|1524.58|1506.78|1524.38|1506.58|9
1651562950000|2022-05-03 07:29:10|1524.42|1506.62|1524.4|1506.6|1524.55|1506.75|1524.37|1506.57|10
1651562960000|2022-05-03 07:29:20|1524.44|1506.64|1524.45|1506.65|1524.45|1506.65|1524.19|1506.39|12
1651562970000|2022-05-03 07:29:30|1524.39|1506.59|1524.49|1506.69|1524.53|1506.73|1524.39|1506.59|12
1651562980000|2022-05-03 07:29:40|1524.55|1506.75|1524.79|1506.99|1525.04|1507.24|1524.49|1506.69|15
1651562990000|2022-05-03 07:29:50|1524.83|1507.03|1525.13|1507.33|1525.2|1507.4|1524.79|1506.99|7
1651563000000|2022-05-03 07:30:00|1524.86|1507.06|1524.79|1506.99|1525.02|1507.22|1524.79|1506.99|6
1651563010000|2022-05-03 07:30:10|1524.61|1506.81|1523.8|1506|1524.65|1506.85|1523.68|1505.88|18
1651563020000|2022-05-03 07:30:20|1523.86|1506.06|1523.59|1505.79|1523.86|1506.06|1523.59|1505.79|12
1651563030000|2022-05-03 07:30:30|1523.6|1505.8|1523.49|1505.69|1523.7|1505.9|1523.42|1505.62|13
1651563040000|2022-05-03 07:30:40|1523.3|1505.5|1523.3|1505.5|1523.32|1505.52|1523.3|1505.5|4
1651563050000|2022-05-03 07:30:50|1523.43|1505.63|1523.44|1505.64|1523.54|1505.74|1523.35|1505.55|17
1651563060000|2022-05-03 07:31:00|1523.46|1505.66|1524.13|1506.33|1524.14|1506.34|1523.46|1505.66|16
1651563070000|2022-05-03 07:31:10|1524.14|1506.34|1524.6|1506.8|1524.6|1506.8|1524.14|1506.34|17
1651563080000|2022-05-03 07:31:20|1524.55|1506.75|1524.22|1506.42|1524.55|1506.75|1524.21|1506.41|11
1651563100000|2022-05-03 07:31:40|1524.2|1506.4|1523.6|1505.8|1524.25|1506.45|1523.56|1505.76|12
1651563120000|2022-05-03 07:32:00|1523.45|1505.65|1523.29|1505.49|1523.45|1505.65|1523.29|1505.49|7
1651563130000|2022-05-03 07:32:10|1523.3|1505.5|1522.73|1504.93|1523.34|1505.54|1522.73|1504.93|15
1651563140000|2022-05-03 07:32:20|1522.65|1504.85|1522.48|1504.68|1522.65|1504.85|1522.47|1504.67|6
1651563150000|2022-05-03 07:32:30|1522.46|1504.66|1522.49|1504.69|1522.49|1504.69|1522.46|1504.66|3
1651563160000|2022-05-03 07:32:40|1522.51|1504.71|1523.09|1505.29|1523.09|1505.29|1522.46|1504.66|18
1651563170000|2022-05-03 07:32:50|1523.12|1505.32|1523.31|1505.51|1523.31|1505.51|1523.12|1505.32|8
1651563180000|2022-05-03 07:33:00|1523.3|1505.5|1523.51|1505.71|1523.54|1505.74|1523.25|1505.45|8
1651563190000|2022-05-03 07:33:10|1523.44|1505.64|1523.76|1505.96|1523.76|1505.96|1523.44|1505.64|9
1651563200000|2022-05-03 07:33:20|1524.06|1506.26|1524.4|1506.6|1524.4|1506.6|1524.06|1506.26|5
1651563210000|2022-05-03 07:33:30|1524.65|1506.85|1524.53|1506.73|1524.65|1506.85|1524.53|1506.73|2
1651563220000|2022-05-03 07:33:40|1524.4|1506.6|1524.4|1506.6|1524.4|1506.6|1524.4|1506.6|1
1651563230000|2022-05-03 07:33:50|1524.5|1506.7|1525.2|1507.4|1525.2|1507.4|1524.5|1506.7|7
1651563240000|2022-05-03 07:34:00|1525.09|1507.29|1525.31|1507.51|1525.31|1507.51|1524.79|1506.99|8
1651563250000|2022-05-03 07:34:10|1525.33|1507.53|1524.9|1507.1|1525.33|1507.53|1524.47|1506.67|5
1651563260000|2022-05-03 07:34:20|1524.65|1506.85|1524.5|1506.7|1524.65|1506.85|1524.49|1506.69|6
1651563270000|2022-05-03 07:34:30|1524.51|1506.71|1525.25|1507.45|1525.29|1507.49|1524.51|1506.71|9
1651563280000|2022-05-03 07:34:40|1525.29|1507.49|1525.56|1507.76|1525.56|1507.76|1525.29|1507.49|6
1651563290000|2022-05-03 07:34:50|1525.4|1507.6|1526.1|1508.3|1526.1|1508.3|1525.4|1507.6|3
1651563300000|2022-05-03 07:35:00|1526.14|1508.34|1526.1|1508.3|1526.14|1508.34|1526.1|1508.3|2
1651563320000|2022-05-03 07:35:20|1525.9|1508.1|1525.85|1508.05|1525.95|1508.15|1525.8|1508|6
1651563330000|2022-05-03 07:35:30|1525.9|1508.1|1525.46|1507.66|1525.9|1508.1|1525.4|1507.6|7
1651563340000|2022-05-03 07:35:40|1525.45|1507.65|1525.4|1507.6|1525.47|1507.67|1525.23|1507.43|5
1651563350000|2022-05-03 07:35:50|1525.75|1507.95|1525.9|1508.1|1525.9|1508.1|1525.75|1507.95|3
1651563360000|2022-05-03 07:36:00|1526.01|1508.21|1525.92|1508.12|1526.01|1508.21|1525.92|1508.12|3
1651563370000|2022-05-03 07:36:10|1526.01|1508.21|1525.92|1508.12|1526.04|1508.24|1525.92|1508.12|3
1651563380000|2022-05-03 07:36:20|1526.07|1508.27|1525.9|1508.1|1526.07|1508.27|1525.9|1508.1|7
1651563390000|2022-05-03 07:36:30|1526.15|1508.35|1526.44|1508.64|1526.45|1508.65|1525.9|1508.1|9
1651563400000|2022-05-03 07:36:40|1526.27|1508.47|1527.4|1509.6|1527.4|1509.6|1526.23|1508.43|17
1651563410000|2022-05-03 07:36:50|1527.61|1509.81|1527.91|1510.11|1528.16|1510.36|1527.49|1509.69|14
1651563420000|2022-05-03 07:37:00|1527.92|1510.12|1527.21|1509.41|1527.92|1510.12|1527.16|1509.36|19
1651563430000|2022-05-03 07:37:10|1527.22|1509.42|1527.08|1509.28|1527.35|1509.55|1526.77|1508.97|19
1651563440000|2022-05-03 07:37:20|1527.1|1509.3|1527.18|1509.38|1527.18|1509.38|1527.09|1509.29|6
1651563450000|2022-05-03 07:37:30|1527.17|1509.37|1527.08|1509.28|1527.17|1509.37|1527.08|1509.28|7
1651563460000|2022-05-03 07:37:40|1527.04|1509.24|1526.94|1509.14|1527.05|1509.25|1526.81|1509.01|16
1651563470000|2022-05-03 07:37:50|1526.95|1509.15|1526.5|1508.7|1526.95|1509.15|1526.5|1508.7|8
1651563480000|2022-05-03 07:38:00|1526.46|1508.66|1526.47|1508.67|1526.49|1508.69|1526.45|1508.65|8
1651563490000|2022-05-03 07:38:10|1526.49|1508.69|1526.47|1508.67|1526.49|1508.69|1526.47|1508.67|4
1651563500000|2022-05-03 07:38:20|1526.49|1508.69|1526.47|1508.67|1526.5|1508.7|1526.47|1508.67|4
1651563510000|2022-05-03 07:38:30|1526.46|1508.66|1526.46|1508.66|1526.52|1508.72|1526.42|1508.62|12
1651563520000|2022-05-03 07:38:40|1526.47|1508.67|1526.5|1508.7|1526.53|1508.73|1526.44|1508.64|8
1651563530000|2022-05-03 07:38:50|1526.43|1508.63|1526.23|1508.43|1526.51|1508.71|1526.23|1508.43|10
1651563540000|2022-05-03 07:39:00|1526.19|1508.39|1526.18|1508.38|1526.25|1508.45|1526.06|1508.26|10
1651563550000|2022-05-03 07:39:10|1526.17|1508.37|1525.53|1507.73|1526.17|1508.37|1525.53|1507.73|12
1651563560000|2022-05-03 07:39:20|1525.46|1507.66|1525.48|1507.68|1525.48|1507.68|1525.44|1507.64|3
1651563570000|2022-05-03 07:39:30|1525.51|1507.71|1525.49|1507.69|1525.51|1507.71|1525.49|1507.69|4
1651563590000|2022-05-03 07:39:50|1525.35|1507.55|1524.97|1507.17|1525.55|1507.75|1524.97|1507.17|13
1651563600000|2022-05-03 07:40:00|1524.93|1507.13|1524.85|1507.05|1524.93|1507.13|1524.82|1507.02|5
1651563610000|2022-05-03 07:40:10|1524.82|1507.02|1525.02|1507.22|1525.12|1507.32|1524.8|1507|12
1651563620000|2022-05-03 07:40:20|1525.01|1507.21|1525|1507.2|1525.01|1507.21|1524.88|1507.08|10
1651563630000|2022-05-03 07:40:30|1525.03|1507.23|1525.34|1507.54|1525.45|1507.65|1524.99|1507.19|22
1651563640000|2022-05-03 07:40:40|1525.38|1507.58|1525.42|1507.62|1525.42|1507.62|1525.37|1507.57|6
1651563650000|2022-05-03 07:40:50|1525.37|1507.57|1524.97|1507.17|1525.38|1507.58|1524.93|1507.13|15
1651563660000|2022-05-03 07:41:00|1525.09|1507.29|1525.12|1507.32|1525.29|1507.49|1524.98|1507.18|14
1651563670000|2022-05-03 07:41:10|1525.09|1507.29|1524.43|1506.63|1525.09|1507.29|1524.38|1506.58|17
1651563680000|2022-05-03 07:41:20|1524.39|1506.59|1524.21|1506.41|1524.39|1506.59|1524.15|1506.35|8
1651563690000|2022-05-03 07:41:30|1524.33|1506.53|1524.38|1506.58|1524.38|1506.58|1524.13|1506.33|13
1651563700000|2022-05-03 07:41:40|1524.36|1506.56|1524.38|1506.58|1524.38|1506.58|1524.35|1506.55|3
1651563710000|2022-05-03 07:41:50|1524.39|1506.59|1524.2|1506.4|1524.39|1506.59|1523.93|1506.13|18
1651563720000|2022-05-03 07:42:00|1524.19|1506.39|1524.05|1506.25|1524.28|1506.48|1523.81|1506.01|10
1651563730000|2022-05-03 07:42:10|1524.32|1506.52|1524.38|1506.58|1524.4|1506.6|1523.85|1506.05|17
1651563740000|2022-05-03 07:42:20|1524.36|1506.56|1524.36|1506.56|1524.39|1506.59|1524.34|1506.54|9
1651563750000|2022-05-03 07:42:30|1524.34|1506.54|1524.26|1506.46|1524.35|1506.55|1524.24|1506.44|7
1651563760000|2022-05-03 07:42:40|1524.31|1506.51|1524.29|1506.49|1524.31|1506.51|1524.29|1506.49|5
1651563770000|2022-05-03 07:42:50|1524.31|1506.51|1524.36|1506.56|1524.38|1506.58|1524.28|1506.48|8
1651563780000|2022-05-03 07:43:00|1524.31|1506.51|1524.06|1506.26|1524.31|1506.51|1524.04|1506.24|17
1651563790000|2022-05-03 07:43:10|1524.15|1506.35|1523.32|1505.52|1524.17|1506.37|1523.31|1505.51|15
1651563800000|2022-05-03 07:43:20|1523.33|1505.53|1523.32|1505.52|1523.33|1505.53|1523.31|1505.51|6
1651563810000|2022-05-03 07:43:30|1523.31|1505.51|1522.33|1504.53|1523.31|1505.51|1522.33|1504.53|16
1651563820000|2022-05-03 07:43:40|1522.4|1504.6|1521.65|1503.85|1522.4|1504.6|1521.46|1503.66|17
1651563830000|2022-05-03 07:43:50|1521.63|1503.83|1521.44|1503.64|1521.63|1503.83|1521.19|1503.39|9
1651563840000|2022-05-03 07:44:00|1521.23|1503.43|1521.19|1503.39|1521.23|1503.43|1521.17|1503.37|8
1651563850000|2022-05-03 07:44:10|1521.24|1503.44|1521.46|1503.66|1521.46|1503.66|1521.18|1503.38|10
1651563860000|2022-05-03 07:44:20|1521.48|1503.68|1521.14|1503.34|1521.49|1503.69|1521.12|1503.32|8
1651563870000|2022-05-03 07:44:30|1521.06|1503.26|1521.21|1503.41|1521.21|1503.41|1520.46|1502.66|16
1651563880000|2022-05-03 07:44:40|1521.24|1503.44|1521.38|1503.58|1521.49|1503.69|1521.23|1503.43|14
1651563890000|2022-05-03 07:44:50|1521.32|1503.52|1520.64|1502.84|1521.32|1503.52|1520.64|1502.84|14
1651563900000|2022-05-03 07:45:00|1520.61|1502.81|1521.25|1503.45|1521.25|1503.45|1520.22|1502.42|21
1651563910000|2022-05-03 07:45:10|1521.24|1503.44|1521.55|1503.75|1521.62|1503.82|1521.24|1503.44|13
1651563920000|2022-05-03 07:45:20|1521.56|1503.76|1521.52|1503.72|1522.4|1504.6|1521.49|1503.69|12
1651563930000|2022-05-03 07:45:30|1521.65|1503.85|1522.3|1504.5|1522.37|1504.57|1521.5|1503.7|11
1651563940000|2022-05-03 07:45:40|1522.4|1504.6|1522.02|1504.22|1522.41|1504.61|1522.02|1504.22|6
1651563950000|2022-05-03 07:45:50|1521.94|1504.14|1521.24|1503.44|1521.94|1504.14|1521.24|1503.44|16
1651563960000|2022-05-03 07:46:00|1521.31|1503.51|1520.61|1502.81|1521.4|1503.6|1520.55|1502.75|10
1651563970000|2022-05-03 07:46:10|1520.59|1502.79|1520.59|1502.79|1520.59|1502.79|1520.59|1502.79|1
1651563980000|2022-05-03 07:46:20|1520.6|1502.8|1520.55|1502.75|1520.66|1502.86|1519.95|1502.15|14
1651563990000|2022-05-03 07:46:30|1520.54|1502.74|1520.51|1502.71|1520.54|1502.74|1520.49|1502.69|7
1651564000000|2022-05-03 07:46:40|1520.5|1502.7|1520.48|1502.68|1520.5|1502.7|1520.45|1502.65|8
1651564010000|2022-05-03 07:46:50|1520.42|1502.62|1519.74|1501.94|1520.44|1502.64|1519.74|1501.94|11
1651564020000|2022-05-03 07:47:00|1519.62|1501.82|1519.64|1501.84|1519.66|1501.86|1519.48|1501.68|16
1651564030000|2022-05-03 07:47:10|1519.7|1501.9|1519.59|1501.79|1519.7|1501.9|1519.59|1501.79|4
1651564040000|2022-05-03 07:47:20|1519.56|1501.76|1519.39|1501.59|1519.65|1501.85|1519.39|1501.59|11
1651564050000|2022-05-03 07:47:30|1519.09|1501.29|1518.53|1500.73|1519.09|1501.29|1517.68|1499.88|23
1651564060000|2022-05-03 07:47:40|1518.52|1500.72|1517.7|1499.9|1518.52|1500.72|1517.63|1499.83|20
1651564070000|2022-05-03 07:47:50|1517.5|1499.7|1517.6|1499.8|1517.69|1499.89|1517.5|1499.7|11
1651564080000|2022-05-03 07:48:00|1517.59|1499.79|1517.44|1499.64|1517.7|1499.9|1517.4|1499.6|9
1651564090000|2022-05-03 07:48:10|1517.65|1499.85|1517.61|1499.81|1517.78|1499.98|1517.61|1499.81|4
1651564100000|2022-05-03 07:48:20|1517.62|1499.82|1517.58|1499.78|1517.62|1499.82|1517.58|1499.78|4
1651564110000|2022-05-03 07:48:30|1517.59|1499.79|1518.41|1500.61|1518.47|1500.67|1517.58|1499.78|13
1651564120000|2022-05-03 07:48:40|1518.45|1500.65|1518.52|1500.72|1518.67|1500.87|1518.45|1500.65|15
1651564130000|2022-05-03 07:48:50|1518.65|1500.85|1518.52|1500.72|1518.65|1500.85|1518.43|1500.63|13
1651564140000|2022-05-03 07:49:00|1518.53|1500.73|1518.65|1500.85|1518.65|1500.85|1518.4|1500.6|10
1651564150000|2022-05-03 07:49:10|1518.44|1500.64|1518.35|1500.55|1518.44|1500.64|1518.31|1500.51|5
1651564160000|2022-05-03 07:49:20|1518.34|1500.54|1518.42|1500.62|1518.42|1500.62|1518.33|1500.53|8
1651564170000|2022-05-03 07:49:30|1518.36|1500.56|1518.37|1500.57|1518.38|1500.58|1518.35|1500.55|5
1651564180000|2022-05-03 07:49:40|1518.36|1500.56|1518.38|1500.58|1518.4|1500.6|1518.34|1500.54|7
1651564190000|2022-05-03 07:49:50|1518.4|1500.6|1518.38|1500.58|1518.4|1500.6|1518.34|1500.54|8
1651564200000|2022-05-03 07:50:00|1518.24|1500.44|1518.34|1500.54|1518.37|1500.57|1518.12|1500.32|12
1651564210000|2022-05-03 07:50:10|1518.35|1500.55|1518.39|1500.59|1518.45|1500.65|1518.3|1500.5|16
1651564220000|2022-05-03 07:50:20|1518.35|1500.55|1518.34|1500.54|1518.4|1500.6|1518.33|1500.53|7
1651564230000|2022-05-03 07:50:30|1518.37|1500.57|1518.22|1500.42|1518.4|1500.6|1518.22|1500.42|10
1651564240000|2022-05-03 07:50:40|1518.21|1500.41|1518.38|1500.58|1518.38|1500.58|1518.21|1500.41|11
1651564250000|2022-05-03 07:50:50|1518.34|1500.54|1518.49|1500.69|1518.55|1500.75|1518.34|1500.54|7
1651564260000|2022-05-03 07:51:00|1518.37|1500.57|1518.55|1500.75|1518.64|1500.84|1518.37|1500.57|13
1651564270000|2022-05-03 07:51:10|1518.56|1500.76|1518.4|1500.6|1518.63|1500.83|1518.4|1500.6|10
1651564280000|2022-05-03 07:51:20|1518.5|1500.7|1518.67|1500.87|1518.67|1500.87|1518.4|1500.6|9
1651564290000|2022-05-03 07:51:30|1518.68|1500.88|1519.53|1501.73|1519.53|1501.73|1518.66|1500.86|11
1651564300000|2022-05-03 07:51:40|1519.51|1501.71|1519.96|1502.16|1519.96|1502.16|1519.51|1501.71|4
1651564310000|2022-05-03 07:51:50|1519.94|1502.14|1520.6|1502.8|1520.6|1502.8|1519.94|1502.14|8
1651564320000|2022-05-03 07:52:00|1520.61|1502.81|1521.37|1503.57|1521.63|1503.83|1520.61|1502.81|19
1651564330000|2022-05-03 07:52:10|1521.31|1503.51|1521.44|1503.64|1521.47|1503.67|1521.31|1503.51|9
1651564340000|2022-05-03 07:52:20|1521.45|1503.65|1521.26|1503.46|1521.45|1503.65|1521.26|1503.46|5
1651564350000|2022-05-03 07:52:30|1521.4|1503.6|1521.48|1503.68|1521.58|1503.78|1521.36|1503.56|9
1651564360000|2022-05-03 07:52:40|1521.47|1503.67|1521.51|1503.71|1521.54|1503.74|1521.47|1503.67|15
1651564370000|2022-05-03 07:52:50|1521.52|1503.72|1521.51|1503.71|1521.52|1503.72|1521.49|1503.69|8
1651564380000|2022-05-03 07:53:00|1521.5|1503.7|1521.58|1503.78|1521.7|1503.9|1521.49|1503.69|17
1651564390000|2022-05-03 07:53:10|1521.61|1503.81|1521.6|1503.8|1521.62|1503.82|1521.54|1503.74|6
1651564400000|2022-05-03 07:53:20|1521.57|1503.77|1521.94|1504.14|1522.25|1504.45|1521.57|1503.77|13
1651564410000|2022-05-03 07:53:30|1522.25|1504.45|1522.55|1504.75|1522.55|1504.75|1522.25|1504.45|5
1651564430000|2022-05-03 07:53:50|1522.42|1504.62|1522.27|1504.47|1522.42|1504.62|1521.65|1503.85|19
1651564440000|2022-05-03 07:54:00|1522.29|1504.49|1522.26|1504.46|1522.32|1504.52|1522.07|1504.27|12
1651564450000|2022-05-03 07:54:10|1522.43|1504.63|1523.4|1505.6|1523.4|1505.6|1522.43|1504.63|12
1651564460000|2022-05-03 07:54:20|1523.36|1505.56|1523.82|1506.02|1523.83|1506.03|1523.36|1505.56|18
1651564470000|2022-05-03 07:54:30|1523.81|1506.01|1524.34|1506.54|1524.38|1506.58|1523.79|1505.99|14
1651564480000|2022-05-03 07:54:40|1524.33|1506.53|1523.42|1505.62|1524.33|1506.53|1523.42|1505.62|14
1651564490000|2022-05-03 07:54:50|1523.44|1505.64|1523.6|1505.8|1523.6|1505.8|1523.44|1505.64|6
1651564500000|2022-05-03 07:55:00|1523.48|1505.68|1523.21|1505.41|1523.48|1505.68|1523.14|1505.34|14
1651564510000|2022-05-03 07:55:10|1523.17|1505.37|1523.16|1505.36|1523.3|1505.5|1523.12|1505.32|12
1651564520000|2022-05-03 07:55:20|1523.17|1505.37|1524.16|1506.36|1524.25|1506.45|1523.17|1505.37|18
1651564530000|2022-05-03 07:55:30|1524.2|1506.4|1524.34|1506.54|1524.84|1507.04|1524.18|1506.38|20
1651564540000|2022-05-03 07:55:40|1524.33|1506.53|1523.9|1506.1|1524.4|1506.6|1523.65|1505.85|11
1651564550000|2022-05-03 07:55:50|1523.6|1505.8|1523|1505.2|1523.6|1505.8|1522.99|1505.19|15
1651564560000|2022-05-03 07:56:00|1523.02|1505.22|1523.91|1506.11|1523.91|1506.11|1523|1505.2|21
1651564570000|2022-05-03 07:56:10|1523.87|1506.07|1524.04|1506.24|1524.04|1506.24|1523.85|1506.05|9
1651564580000|2022-05-03 07:56:20|1524.03|1506.23|1523.9|1506.1|1524.05|1506.25|1523.88|1506.08|9
1651564590000|2022-05-03 07:56:30|1523.94|1506.14|1524.02|1506.22|1524.17|1506.37|1523.94|1506.14|20
1651564600000|2022-05-03 07:56:40|1524|1506.2|1524|1506.2|1524.06|1506.26|1524|1506.2|8
1651564610000|2022-05-03 07:56:50|1523.98|1506.18|1524|1506.2|1524|1506.2|1523.98|1506.18|2
1651564620000|2022-05-03 07:57:00|1524.23|1506.43|1524.49|1506.69|1524.49|1506.69|1523.99|1506.19|11
1651564630000|2022-05-03 07:57:10|1524.58|1506.78|1524.49|1506.69|1524.58|1506.78|1524.49|1506.69|2
1651564640000|2022-05-03 07:57:20|1524.66|1506.86|1524.62|1506.82|1524.66|1506.86|1524.62|1506.82|2
1651564650000|2022-05-03 07:57:30|1524.59|1506.79|1524.65|1506.85|1524.68|1506.88|1524.43|1506.63|10
1651564660000|2022-05-03 07:57:40|1524.52|1506.72|1524.34|1506.54|1524.52|1506.72|1524.03|1506.23|10
1651564670000|2022-05-03 07:57:50|1524.33|1506.53|1524.27|1506.47|1524.33|1506.53|1524.22|1506.42|5
1651564680000|2022-05-03 07:58:00|1524.34|1506.54|1524.27|1506.47|1524.4|1506.6|1524.27|1506.47|5
1651564690000|2022-05-03 07:58:10|1524.18|1506.38|1524.18|1506.38|1524.18|1506.38|1524.18|1506.38|1
1651564700000|2022-05-03 07:58:20|1524.16|1506.36|1524.25|1506.45|1524.25|1506.45|1524.16|1506.36|4
1651564710000|2022-05-03 07:58:30|1524.18|1506.38|1524.18|1506.38|1524.18|1506.38|1524.1|1506.3|8
1651564720000|2022-05-03 07:58:40|1524.15|1506.35|1524.17|1506.37|1524.17|1506.37|1524.09|1506.29|9
1651564730000|2022-05-03 07:58:50|1524.13|1506.33|1524.43|1506.63|1524.43|1506.63|1524.13|1506.33|11
1651564740000|2022-05-03 07:59:00|1524.41|1506.61|1524.35|1506.55|1524.41|1506.61|1524.25|1506.45|8
1651564750000|2022-05-03 07:59:10|1524.34|1506.54|1524.34|1506.54|1524.4|1506.6|1524.34|1506.54|11
1651564760000|2022-05-03 07:59:20|1524.48|1506.68|1524.77|1506.97|1524.77|1506.97|1524.25|1506.45|9
1651564770000|2022-05-03 07:59:30|1524.76|1506.96|1524.78|1506.98|1524.89|1507.09|1524.58|1506.78|8
1651564780000|2022-05-03 07:59:40|1524.79|1506.99|1525.25|1507.45|1525.25|1507.45|1524.79|1506.99|8
1651564790000|2022-05-03 07:59:50|1525.42|1507.62|1525.3|1507.5|1525.6|1507.8|1525.25|1507.45|12
1651564800000|2022-05-03 08:00:00|1525.11|1507.31|1525.13|1507.33|1525.13|1507.33|1525.11|1507.31|2
1651564810000|2022-05-03 08:00:10|1525.2|1507.4|1525.21|1507.41|1525.31|1507.51|1525.09|1507.29|15
1651564820000|2022-05-03 08:00:20|1525.2|1507.4|1525.17|1507.37|1525.2|1507.4|1525.1|1507.3|3
1651564830000|2022-05-03 08:00:30|1525.09|1507.29|1525.06|1507.26|1525.13|1507.33|1525.06|1507.26|6
1651564840000|2022-05-03 08:00:40|1525.07|1507.27|1525.31|1507.51|1525.31|1507.51|1525.07|1507.27|20
1651564850000|2022-05-03 08:00:50|1525.4|1507.6|1525.71|1507.91|1525.71|1507.91|1525.3|1507.5|6
1651564860000|2022-05-03 08:01:00|1525.23|1507.43|1525.23|1507.43|1525.68|1507.88|1525.07|1507.27|16
1651564870000|2022-05-03 08:01:10|1525.38|1507.58|1524.25|1506.45|1525.38|1507.58|1524.25|1506.45|18
1651564880000|2022-05-03 08:01:20|1524.26|1506.46|1524.35|1506.55|1524.39|1506.59|1524.18|1506.38|12
1651564890000|2022-05-03 08:01:30|1524.32|1506.52|1524.33|1506.53|1524.35|1506.55|1524.31|1506.51|15
1651564900000|2022-05-03 08:01:40|1524.35|1506.55|1524.72|1506.92|1524.75|1506.95|1524.32|1506.52|17
1651564910000|2022-05-03 08:01:50|1524.76|1506.96|1525.26|1507.46|1525.3|1507.5|1524.61|1506.81|17
1651564920000|2022-05-03 08:02:00|1525.27|1507.47|1525.58|1507.78|1525.6|1507.8|1525.26|1507.46|22
1651564930000|2022-05-03 08:02:10|1525.6|1507.8|1525.99|1508.19|1525.99|1508.19|1525.6|1507.8|9
1651564940000|2022-05-03 08:02:20|1526.27|1508.47|1525.99|1508.19|1526.43|1508.63|1525.99|1508.19|8
1651564950000|2022-05-03 08:02:30|1525.77|1507.97|1526.27|1508.47|1526.29|1508.49|1525.77|1507.97|6
1651564960000|2022-05-03 08:02:40|1526.4|1508.6|1526.4|1508.6|1526.4|1508.6|1526.4|1508.6|1
1651564970000|2022-05-03 08:02:50|1526.26|1508.46|1526.63|1508.83|1526.68|1508.88|1526.06|1508.26|11
1651564980000|2022-05-03 08:03:00|1526.66|1508.86|1526.79|1508.99|1526.81|1509.01|1526.55|1508.75|17
1651564990000|2022-05-03 08:03:10|1526.78|1508.98|1527.28|1509.48|1527.29|1509.49|1526.76|1508.96|9
1651565000000|2022-05-03 08:03:20|1527.03|1509.23|1526.74|1508.94|1527.03|1509.23|1526.6|1508.8|15
1651565010000|2022-05-03 08:03:30|1526.81|1509.01|1526.25|1508.45|1526.81|1509.01|1526.24|1508.44|16
1651565020000|2022-05-03 08:03:40|1526.22|1508.42|1526.26|1508.46|1526.36|1508.56|1525.89|1508.09|21
1651565030000|2022-05-03 08:03:50|1526.25|1508.45|1526.23|1508.43|1526.31|1508.51|1526.03|1508.23|9
1651565040000|2022-05-03 08:04:00|1526.27|1508.47|1526.18|1508.38|1526.29|1508.49|1526.1|1508.3|21
1651565050000|2022-05-03 08:04:10|1526.11|1508.31|1526.16|1508.36|1526.25|1508.45|1526.11|1508.31|15
1651565060000|2022-05-03 08:04:20|1526.27|1508.47|1526.55|1508.75|1526.6|1508.8|1526.16|1508.36|12
1651565070000|2022-05-03 08:04:30|1526.53|1508.73|1526.69|1508.89|1526.83|1509.03|1526.53|1508.73|12
1651565080000|2022-05-03 08:04:40|1526.66|1508.86|1526.61|1508.81|1526.85|1509.05|1526.52|1508.72|15
1651565090000|2022-05-03 08:04:50|1526.58|1508.78|1526.66|1508.86|1526.68|1508.88|1526.56|1508.76|8
1651565100000|2022-05-03 08:05:00|1526.69|1508.89|1526.7|1508.9|1526.7|1508.9|1526.66|1508.86|3
1651565110000|2022-05-03 08:05:10|1526.95|1509.15|1526.55|1508.75|1526.95|1509.15|1526.55|1508.75|10
1651565130000|2022-05-03 08:05:30|1526.6|1508.8|1526.4|1508.6|1526.6|1508.8|1526.4|1508.6|4
1651565140000|2022-05-03 08:05:40|1526.38|1508.58|1526.4|1508.6|1526.4|1508.6|1526.38|1508.58|2
1651565150000|2022-05-03 08:05:50|1526.38|1508.58|1525.57|1507.77|1526.4|1508.6|1525.57|1507.77|13
1651565160000|2022-05-03 08:06:00|1525.6|1507.8|1526.01|1508.21|1526.02|1508.22|1525.45|1507.65|16
1651565170000|2022-05-03 08:06:10|1526.03|1508.23|1525.92|1508.12|1526.31|1508.51|1525.92|1508.12|23
1651565180000|2022-05-03 08:06:20|1526.15|1508.35|1525.94|1508.14|1526.19|1508.39|1525.94|1508.14|14
1651565190000|2022-05-03 08:06:30|1525.99|1508.19|1526.01|1508.21|1526.01|1508.21|1525.98|1508.18|3
1651565200000|2022-05-03 08:06:40|1525.98|1508.18|1525.97|1508.17|1526.22|1508.42|1525.97|1508.17|11
1651565210000|2022-05-03 08:06:50|1525.96|1508.16|1526.04|1508.24|1526.05|1508.25|1525.92|1508.12|15
1651565220000|2022-05-03 08:07:00|1525.99|1508.19|1526.01|1508.21|1526.14|1508.34|1525.94|1508.14|20
1651565230000|2022-05-03 08:07:10|1526.04|1508.24|1526.06|1508.26|1526.31|1508.51|1526.01|1508.21|12
1651565240000|2022-05-03 08:07:20|1526.25|1508.45|1526|1508.2|1526.25|1508.45|1526|1508.2|7
1651565250000|2022-05-03 08:07:30|1526.03|1508.23|1525.93|1508.13|1526.03|1508.23|1525.87|1508.07|12
1651565260000|2022-05-03 08:07:40|1525.92|1508.12|1525.92|1508.12|1526.06|1508.26|1525.9|1508.1|11
1651565270000|2022-05-03 08:07:50|1526.11|1508.31|1524.56|1506.76|1526.11|1508.31|1524.56|1506.76|18
1651565280000|2022-05-03 08:08:00|1524.59|1506.79|1524.54|1506.74|1524.6|1506.8|1524.54|1506.74|5
1651565290000|2022-05-03 08:08:10|1524.55|1506.75|1524.42|1506.62|1524.6|1506.8|1524.4|1506.6|15
1651565300000|2022-05-03 08:08:20|1524.4|1506.6|1524.03|1506.23|1524.4|1506.6|1524.03|1506.23|13
1651565310000|2022-05-03 08:08:30|1524.06|1506.26|1524.09|1506.29|1524.15|1506.35|1524.01|1506.21|20
1651565320000|2022-05-03 08:08:40|1524.1|1506.3|1524.16|1506.36|1524.28|1506.48|1524.1|1506.3|11
1651565330000|2022-05-03 08:08:50|1524.14|1506.34|1524.03|1506.23|1524.14|1506.34|1524.03|1506.23|8
1651565340000|2022-05-03 08:09:00|1524.09|1506.29|1524.02|1506.22|1524.09|1506.29|1524.02|1506.22|8
1651565350000|2022-05-03 08:09:10|1524.04|1506.24|1524.08|1506.28|1524.15|1506.35|1524.03|1506.23|9
1651565360000|2022-05-03 08:09:20|1524.21|1506.41|1524.15|1506.35|1524.21|1506.41|1524.13|1506.33|6
1651565370000|2022-05-03 08:09:30|1524.12|1506.32|1524.11|1506.31|1524.18|1506.38|1524.03|1506.23|13
1651565380000|2022-05-03 08:09:40|1524.13|1506.33|1524.54|1506.74|1524.54|1506.74|1524.13|1506.33|11
1651565390000|2022-05-03 08:09:50|1524.56|1506.76|1524.48|1506.68|1524.56|1506.76|1524.45|1506.65|7
1651565400000|2022-05-03 08:10:00|1524.49|1506.69|1524.59|1506.79|1524.65|1506.85|1524.49|1506.69|7
1651565420000|2022-05-03 08:10:20|1524.6|1506.8|1524.59|1506.79|1524.63|1506.83|1524.59|1506.79|4
1651565430000|2022-05-03 08:10:30|1524.6|1506.8|1524.4|1506.6|1524.6|1506.8|1524.4|1506.6|2
1651565440000|2022-05-03 08:10:40|1524.36|1506.56|1524.08|1506.28|1524.38|1506.58|1524.08|1506.28|8
1651565450000|2022-05-03 08:10:50|1524.02|1506.22|1523.4|1505.6|1524.02|1506.22|1523.4|1505.6|5
1651565460000|2022-05-03 08:11:00|1523.38|1505.58|1523.38|1505.58|1523.38|1505.58|1523.38|1505.58|1
1651565470000|2022-05-03 08:11:10|1523.4|1505.6|1523.4|1505.6|1523.4|1505.6|1523.4|1505.6|1
1651565480000|2022-05-03 08:11:20|1523.41|1505.61|1524.23|1506.43|1524.24|1506.44|1523.41|1505.61|12
1651565490000|2022-05-03 08:11:30|1524.22|1506.42|1524.68|1506.88|1524.68|1506.88|1524.22|1506.42|5
1651565500000|2022-05-03 08:11:40|1524.74|1506.94|1524.74|1506.94|1524.74|1506.94|1524.74|1506.94|1
1651565510000|2022-05-03 08:11:50|1524.68|1506.88|1524.42|1506.62|1524.99|1507.19|1524.42|1506.62|7
1651565520000|2022-05-03 08:12:00|1524.43|1506.63|1524.35|1506.55|1524.44|1506.64|1524.34|1506.54|10
1651565530000|2022-05-03 08:12:10|1524.29|1506.49|1524.21|1506.41|1524.29|1506.49|1524.12|1506.32|11
1651565540000|2022-05-03 08:12:20|1524.19|1506.39|1524.22|1506.42|1524.22|1506.42|1524.14|1506.34|7
1651565550000|2022-05-03 08:12:30|1524.2|1506.4|1524.21|1506.41|1524.24|1506.44|1524.2|1506.4|8
1651565560000|2022-05-03 08:12:40|1524.22|1506.42|1524.22|1506.42|1524.24|1506.44|1524.22|1506.42|4
1651565570000|2022-05-03 08:12:50|1524.25|1506.45|1524.24|1506.44|1524.25|1506.45|1524.21|1506.41|4
1651565580000|2022-05-03 08:13:00|1524.23|1506.43|1524.22|1506.42|1524.28|1506.48|1524.22|1506.42|8
1651565590000|2022-05-03 08:13:10|1524.21|1506.41|1524.23|1506.43|1524.24|1506.44|1524.19|1506.39|5
1651565600000|2022-05-03 08:13:20|1524.22|1506.42|1524.09|1506.29|1524.23|1506.43|1524.09|1506.29|10
1651565610000|2022-05-03 08:13:30|1524.03|1506.23|1523.96|1506.16|1524.03|1506.23|1523.96|1506.16|4
1651565620000|2022-05-03 08:13:40|1523.97|1506.17|1523.97|1506.17|1524.03|1506.23|1523.97|1506.17|3
1651565630000|2022-05-03 08:13:50|1524.15|1506.35|1524|1506.2|1524.15|1506.35|1523.96|1506.16|9
1651565640000|2022-05-03 08:14:00|1524.25|1506.45|1524|1506.2|1524.26|1506.46|1524|1506.2|4
1651565660000|2022-05-03 08:14:20|1524.2|1506.4|1523.99|1506.19|1524.2|1506.4|1523.99|1506.19|2
1651565670000|2022-05-03 08:14:30|1523.98|1506.18|1523.96|1506.16|1523.99|1506.19|1523.94|1506.14|5
1651565680000|2022-05-03 08:14:40|1523.99|1506.19|1523.99|1506.19|1523.99|1506.19|1523.99|1506.19|1
1651565690000|2022-05-03 08:14:50|1523.97|1506.17|1523.97|1506.17|1524.04|1506.24|1523.97|1506.17|4
1651565700000|2022-05-03 08:15:00|1524|1506.2|1525.4|1507.6|1525.4|1507.6|1524|1506.2|7
1651565720000|2022-05-03 08:15:20|1525.9|1508.1|1525.9|1508.1|1525.9|1508.1|1525.9|1508.1|1
1651565740000|2022-05-03 08:15:40|1525.99|1508.19|1525.55|1507.75|1525.99|1508.19|1525.55|1507.75|3
1651565750000|2022-05-03 08:15:50|1525.61|1507.81|1525.53|1507.73|1525.61|1507.81|1525.4|1507.6|14
1651565760000|2022-05-03 08:16:00|1525.4|1507.6|1525.04|1507.24|1525.4|1507.6|1525|1507.2|9
1651565770000|2022-05-03 08:16:10|1525.06|1507.26|1525.08|1507.28|1525.09|1507.29|1524.97|1507.17|9
1651565780000|2022-05-03 08:16:20|1525.17|1507.37|1525.21|1507.41|1525.26|1507.46|1525.16|1507.36|14
1651565790000|2022-05-03 08:16:30|1525.26|1507.46|1525.22|1507.42|1525.4|1507.6|1525.21|1507.41|8
1651565800000|2022-05-03 08:16:40|1525.34|1507.54|1526.55|1508.75|1526.55|1508.75|1525.34|1507.54|14
1651565810000|2022-05-03 08:16:50|1526.95|1509.15|1527.28|1509.48|1527.28|1509.48|1526.78|1508.98|18
1651565820000|2022-05-03 08:17:00|1527.25|1509.45|1527.43|1509.63|1527.64|1509.84|1527.25|1509.45|20
1651565830000|2022-05-03 08:17:10|1527.46|1509.66|1527.3|1509.5|1527.46|1509.66|1527.3|1509.5|18
1651565840000|2022-05-03 08:17:20|1527.31|1509.51|1527.39|1509.59|1527.39|1509.59|1527.21|1509.41|20
1651565850000|2022-05-03 08:17:30|1527.36|1509.56|1527.31|1509.51|1527.43|1509.63|1527.25|1509.45|19
1651565860000|2022-05-03 08:17:40|1527.29|1509.49|1528.36|1510.56|1528.36|1510.56|1527.27|1509.47|27
1651565870000|2022-05-03 08:17:50|1528.37|1510.57|1528.65|1510.85|1528.65|1510.85|1528.37|1510.57|9
1651565880000|2022-05-03 08:18:00|1528.42|1510.62|1528.41|1510.61|1528.43|1510.63|1527.94|1510.14|13
1651565890000|2022-05-03 08:18:10|1528.44|1510.64|1528.65|1510.85|1528.65|1510.85|1528.44|1510.64|2
1651565900000|2022-05-03 08:18:20|1528.75|1510.95|1528.9|1511.1|1528.9|1511.1|1528.75|1510.95|2
1651565910000|2022-05-03 08:18:30|1529.04|1511.24|1528.9|1511.1|1529.05|1511.25|1528.9|1511.1|4
1651565920000|2022-05-03 08:18:40|1529.4|1511.6|1529.4|1511.6|1529.4|1511.6|1529.12|1511.32|5
1651565930000|2022-05-03 08:18:50|1529.12|1511.32|1529.09|1511.29|1529.18|1511.38|1528.9|1511.1|14
1651565940000|2022-05-03 08:19:00|1528.9|1511.1|1528.38|1510.58|1529.09|1511.29|1528.14|1510.34|17
1651565950000|2022-05-03 08:19:10|1528.32|1510.52|1528.4|1510.6|1528.4|1510.6|1527.88|1510.08|18
1651565960000|2022-05-03 08:19:20|1528.35|1510.55|1529.12|1511.32|1529.14|1511.34|1528.33|1510.53|10
1651565970000|2022-05-03 08:19:30|1529.4|1511.6|1529.12|1511.32|1529.4|1511.6|1529.12|1511.32|2
1651565980000|2022-05-03 08:19:40|1529.16|1511.36|1528.9|1511.1|1529.19|1511.39|1528.9|1511.1|8
1651565990000|2022-05-03 08:19:50|1528.83|1511.03|1528.37|1510.57|1528.9|1511.1|1528.36|1510.56|8
1651566000000|2022-05-03 08:20:00|1528.38|1510.58|1528.33|1510.53|1528.38|1510.58|1528|1510.2|16
1651566010000|2022-05-03 08:20:10|1528.34|1510.54|1528.34|1510.54|1528.37|1510.57|1528.28|1510.48|8
1651566020000|2022-05-03 08:20:20|1528.32|1510.52|1528.28|1510.48|1528.35|1510.55|1527.98|1510.18|11
1651566030000|2022-05-03 08:20:30|1528.25|1510.45|1528.25|1510.45|1528.4|1510.6|1527.77|1509.97|13
1651566040000|2022-05-03 08:20:40|1528.28|1510.48|1527.92|1510.12|1528.3|1510.5|1527.92|1510.12|10
1651566050000|2022-05-03 08:20:50|1527.77|1509.97|1528.75|1510.95|1528.78|1510.98|1527.77|1509.97|9
1651566060000|2022-05-03 08:21:00|1528.8|1511|1528.36|1510.56|1528.8|1511|1528.33|1510.53|11
1651566070000|2022-05-03 08:21:10|1528.37|1510.57|1528.37|1510.57|1528.4|1510.6|1528.35|1510.55|10
1651566080000|2022-05-03 08:21:20|1528.39|1510.59|1528.33|1510.53|1528.39|1510.59|1528.25|1510.45|16
1651566090000|2022-05-03 08:21:30|1528.32|1510.52|1528.33|1510.53|1528.4|1510.6|1527.97|1510.17|5
1651566100000|2022-05-03 08:21:40|1528.1|1510.3|1528.32|1510.52|1528.35|1510.55|1527.99|1510.19|8
1651566110000|2022-05-03 08:21:50|1528.33|1510.53|1527.36|1509.56|1528.33|1510.53|1527.35|1509.55|12
1651566120000|2022-05-03 08:22:00|1527.23|1509.43|1527.27|1509.47|1527.4|1509.6|1526.97|1509.17|15
1651566130000|2022-05-03 08:22:10|1527.31|1509.51|1527.33|1509.53|1527.45|1509.65|1527.31|1509.51|9
1651566140000|2022-05-03 08:22:20|1527.37|1509.57|1527.46|1509.66|1527.54|1509.74|1527.33|1509.53|12
1651566150000|2022-05-03 08:22:30|1527.54|1509.74|1528.42|1510.62|1528.42|1510.62|1527.54|1509.74|11
1651566160000|2022-05-03 08:22:40|1528.41|1510.61|1528.38|1510.58|1528.41|1510.61|1528.2|1510.4|8
1651566170000|2022-05-03 08:22:50|1528.33|1510.53|1528.38|1510.58|1528.38|1510.58|1528.33|1510.53|14
1651566180000|2022-05-03 08:23:00|1528.4|1510.6|1528.9|1511.1|1529|1511.2|1528.4|1510.6|7
1651566190000|2022-05-03 08:23:10|1529.09|1511.29|1529.09|1511.29|1529.09|1511.29|1528.88|1511.08|4
1651566200000|2022-05-03 08:23:20|1528.9|1511.1|1528.9|1511.1|1528.9|1511.1|1528.9|1511.1|1
1651566210000|2022-05-03 08:23:30|1528.63|1510.83|1528.36|1510.56|1528.67|1510.87|1528.29|1510.49|14
1651566220000|2022-05-03 08:23:40|1528.26|1510.46|1528.85|1511.05|1528.85|1511.05|1528.26|1510.46|15
1651566240000|2022-05-03 08:24:00|1528.71|1510.91|1528.73|1510.93|1528.75|1510.95|1528.71|1510.91|3
1651566250000|2022-05-03 08:24:10|1528.75|1510.95|1528.38|1510.58|1528.75|1510.95|1528.28|1510.48|9
1651566260000|2022-05-03 08:24:20|1528.39|1510.59|1528.05|1510.25|1528.4|1510.6|1528.05|1510.25|10
1651566270000|2022-05-03 08:24:30|1528.4|1510.6|1528.32|1510.52|1528.4|1510.6|1527.9|1510.1|16
1651566280000|2022-05-03 08:24:40|1528.25|1510.45|1527.85|1510.05|1528.36|1510.56|1527.78|1509.98|8
1651566300000|2022-05-03 08:25:00|1527.86|1510.06|1527.87|1510.07|1527.93|1510.13|1527.86|1510.06|7
1651566310000|2022-05-03 08:25:10|1527.84|1510.04|1528.29|1510.49|1528.4|1510.6|1527.84|1510.04|13
1651566320000|2022-05-03 08:25:20|1528.8|1511|1528.9|1511.1|1529.04|1511.24|1528.8|1511|6
1651566330000|2022-05-03 08:25:30|1528.99|1511.19|1528.9|1511.1|1528.99|1511.19|1528.9|1511.1|2
1651566350000|2022-05-03 08:25:50|1529|1511.2|1528.9|1511.1|1529|1511.2|1528.9|1511.1|2
1651566360000|2022-05-03 08:26:00|1528.95|1511.15|1528.9|1511.1|1528.95|1511.15|1528.9|1511.1|2
1651566370000|2022-05-03 08:26:10|1528.95|1511.15|1528.9|1511.1|1529.4|1511.6|1528.9|1511.1|5
1651566380000|2022-05-03 08:26:20|1529|1511.2|1528.9|1511.1|1529|1511.2|1528.9|1511.1|2
1651566390000|2022-05-03 08:26:30|1529.01|1511.21|1528.9|1511.1|1529.01|1511.21|1528.9|1511.1|2
1651566400000|2022-05-03 08:26:40|1528.92|1511.12|1528.39|1510.59|1528.92|1511.12|1528.33|1510.53|11
1651566410000|2022-05-03 08:26:50|1528.4|1510.6|1528.32|1510.52|1528.4|1510.6|1528.15|1510.35|12
1651566420000|2022-05-03 08:27:00|1528.29|1510.49|1527.65|1509.85|1528.35|1510.55|1527.64|1509.84|22
1651566430000|2022-05-03 08:27:10|1527.67|1509.87|1527.48|1509.68|1527.75|1509.95|1527.48|1509.68|18
1651566440000|2022-05-03 08:27:20|1527.4|1509.6|1527.24|1509.44|1527.4|1509.6|1527.24|1509.44|21
1651566450000|2022-05-03 08:27:30|1527.25|1509.45|1527.35|1509.55|1527.35|1509.55|1527.24|1509.44|10
1651566460000|2022-05-03 08:27:40|1527.25|1509.45|1527.24|1509.44|1527.27|1509.47|1526.95|1509.15|14
1651566470000|2022-05-03 08:27:50|1527.26|1509.46|1527.2|1509.4|1527.3|1509.5|1527.2|1509.4|15
1651566480000|2022-05-03 08:28:00|1527.29|1509.49|1526.8|1509|1527.35|1509.55|1526.76|1508.96|14
1651566490000|2022-05-03 08:28:10|1526.76|1508.96|1527.31|1509.51|1527.55|1509.75|1526.76|1508.96|25
1651566500000|2022-05-03 08:28:20|1527.32|1509.52|1527.27|1509.47|1527.35|1509.55|1527.21|1509.41|12
1651566510000|2022-05-03 08:28:30|1527.31|1509.51|1527.19|1509.39|1527.32|1509.52|1527.19|1509.39|20
1651566520000|2022-05-03 08:28:40|1526.7|1508.9|1526.57|1508.77|1526.74|1508.94|1526.37|1508.57|16
1651566530000|2022-05-03 08:28:50|1526.46|1508.66|1526.47|1508.67|1526.47|1508.67|1526.43|1508.63|5
1651566540000|2022-05-03 08:29:00|1526.53|1508.73|1526.38|1508.58|1526.57|1508.77|1525.91|1508.11|11
1651566550000|2022-05-03 08:29:10|1526.37|1508.57|1525.51|1507.71|1526.37|1508.57|1525.45|1507.65|9
1651566560000|2022-05-03 08:29:20|1525.49|1507.69|1525.53|1507.73|1525.54|1507.74|1525.49|1507.69|4
1651566570000|2022-05-03 08:29:30|1525.51|1507.71|1525.23|1507.43|1525.51|1507.71|1525.09|1507.29|7
1651566580000|2022-05-03 08:29:40|1525.22|1507.42|1524.99|1507.19|1525.32|1507.52|1524.99|1507.19|13
1651566590000|2022-05-03 08:29:50|1525.22|1507.42|1524.65|1506.85|1525.3|1507.5|1524.59|1506.79|7
1651566600000|2022-05-03 08:30:00|1524.6|1506.8|1524.8|1507|1525.07|1507.27|1524.6|1506.8|12
1651566610000|2022-05-03 08:30:10|1525.08|1507.28|1527.03|1509.23|1527.07|1509.27|1525.08|1507.28|28
1651566620000|2022-05-03 08:30:20|1527.29|1509.49|1526.7|1508.9|1527.29|1509.49|1526.54|1508.74|7
1651566630000|2022-05-03 08:30:30|1526.47|1508.67|1526.31|1508.51|1526.47|1508.67|1525.98|1508.18|16
1651566640000|2022-05-03 08:30:40|1526.32|1508.52|1525.42|1507.62|1526.36|1508.56|1525.42|1507.62|24
1651566650000|2022-05-03 08:30:50|1525.43|1507.63|1525.39|1507.59|1525.43|1507.63|1525.33|1507.53|8
1651566660000|2022-05-03 08:31:00|1525.51|1507.71|1525.58|1507.78|1525.58|1507.78|1525.51|1507.71|3
1651566670000|2022-05-03 08:31:10|1525.48|1507.68|1525.6|1507.8|1525.6|1507.8|1525.48|1507.68|2
1651566680000|2022-05-03 08:31:20|1525.49|1507.69|1525.55|1507.75|1525.57|1507.77|1525.49|1507.69|5
1651566690000|2022-05-03 08:31:30|1525.57|1507.77|1526.2|1508.4|1526.2|1508.4|1525.57|1507.77|13
1651566700000|2022-05-03 08:31:40|1526.18|1508.38|1526.22|1508.42|1526.22|1508.42|1526.18|1508.38|5
1651566710000|2022-05-03 08:31:50|1526.23|1508.43|1525.96|1508.16|1526.33|1508.53|1525.78|1507.98|13
1651566720000|2022-05-03 08:32:00|1525.91|1508.11|1525.87|1508.07|1526.16|1508.36|1525.85|1508.05|20
1651566730000|2022-05-03 08:32:10|1525.86|1508.06|1526.17|1508.37|1526.27|1508.47|1525.86|1508.06|19
1651566740000|2022-05-03 08:32:20|1525.99|1508.19|1525.99|1508.19|1526.02|1508.22|1525.9|1508.1|8
1651566750000|2022-05-03 08:32:30|1525.98|1508.18|1525.87|1508.07|1525.98|1508.18|1525.76|1507.96|15
1651566760000|2022-05-03 08:32:40|1525.89|1508.09|1525.33|1507.53|1525.89|1508.09|1525.28|1507.48|25
1651566770000|2022-05-03 08:32:50|1525.32|1507.52|1525.13|1507.33|1525.34|1507.54|1525.13|1507.33|16
1651566780000|2022-05-03 08:33:00|1525.17|1507.37|1525.26|1507.46|1525.3|1507.5|1525.08|1507.28|6
1651566790000|2022-05-03 08:33:10|1525.22|1507.42|1525.22|1507.42|1525.22|1507.42|1525.22|1507.42|1
1651566800000|2022-05-03 08:33:20|1525.2|1507.4|1524.83|1507.03|1525.2|1507.4|1524.82|1507.02|9
1651566810000|2022-05-03 08:33:30|1524.76|1506.96|1524.35|1506.55|1524.93|1507.13|1524.35|1506.55|10
1651566820000|2022-05-03 08:33:40|1524.31|1506.51|1524.26|1506.46|1524.31|1506.51|1524.21|1506.41|5
1651566830000|2022-05-03 08:33:50|1524.25|1506.45|1524.25|1506.45|1524.25|1506.45|1524.07|1506.27|4
1651566840000|2022-05-03 08:34:00|1524.26|1506.46|1524.3|1506.5|1524.3|1506.5|1524.05|1506.25|13
1651566850000|2022-05-03 08:34:10|1524.33|1506.53|1524.61|1506.81|1524.61|1506.81|1524.32|1506.52|12
1651566860000|2022-05-03 08:34:20|1524.63|1506.83|1524.77|1506.97|1524.77|1506.97|1524.63|1506.83|8
1651566880000|2022-05-03 08:34:40|1524.9|1507.1|1524.47|1506.67|1524.9|1507.1|1524.4|1506.6|10
1651566890000|2022-05-03 08:34:50|1524.43|1506.63|1524.4|1506.6|1524.55|1506.75|1524.4|1506.6|5
1651566900000|2022-05-03 08:35:00|1524.47|1506.67|1524.75|1506.95|1524.75|1506.95|1524.4|1506.6|15
1651566910000|2022-05-03 08:35:10|1524.73|1506.93|1524.47|1506.67|1524.9|1507.1|1524.46|1506.66|9
1651566920000|2022-05-03 08:35:20|1524.5|1506.7|1524.75|1506.95|1524.75|1506.95|1524.49|1506.69|14
1651566930000|2022-05-03 08:35:30|1524.77|1506.97|1524.75|1506.95|1524.77|1506.97|1524.75|1506.95|4
1651566940000|2022-05-03 08:35:40|1524.98|1507.18|1524.75|1506.95|1524.98|1507.18|1524.75|1506.95|3
1651566950000|2022-05-03 08:35:50|1524.97|1507.17|1525.4|1507.6|1525.4|1507.6|1524.63|1506.83|5
1651566960000|2022-05-03 08:36:00|1525.39|1507.59|1525.4|1507.6|1525.4|1507.6|1525.38|1507.58|5
1651566970000|2022-05-03 08:36:10|1525.42|1507.62|1526.39|1508.59|1526.39|1508.59|1525.35|1507.55|13
1651566980000|2022-05-03 08:36:20|1526.41|1508.61|1526.53|1508.73|1526.53|1508.73|1526.41|1508.61|7
1651566990000|2022-05-03 08:36:30|1526.49|1508.69|1526.56|1508.76|1526.7|1508.9|1526.27|1508.47|14
1651567000000|2022-05-03 08:36:40|1526.52|1508.72|1526.48|1508.68|1526.55|1508.75|1526.4|1508.6|6
1651567010000|2022-05-03 08:36:50|1526.62|1508.82|1526.26|1508.46|1526.63|1508.83|1526.25|1508.45|12
1651567020000|2022-05-03 08:37:00|1526.31|1508.51|1526.25|1508.45|1526.31|1508.51|1526.25|1508.45|3
1651567030000|2022-05-03 08:37:10|1526.26|1508.46|1527.07|1509.27|1527.08|1509.28|1526.26|1508.46|10
1651567040000|2022-05-03 08:37:20|1527.3|1509.5|1527.07|1509.27|1527.32|1509.52|1527.02|1509.22|8
1651567050000|2022-05-03 08:37:30|1527.28|1509.48|1527.28|1509.48|1527.44|1509.64|1527.28|1509.48|5
1651567060000|2022-05-03 08:37:40|1527.4|1509.6|1527.27|1509.47|1527.4|1509.6|1527.27|1509.47|3
1651567070000|2022-05-03 08:37:50|1526.77|1508.97|1527.1|1509.3|1527.28|1509.48|1526.77|1508.97|4
1651567080000|2022-05-03 08:38:00|1526.97|1509.17|1527.1|1509.3|1527.33|1509.53|1526.97|1509.17|5
1651567090000|2022-05-03 08:38:10|1527.07|1509.27|1527.07|1509.27|1527.19|1509.39|1527.07|1509.27|3
1651567100000|2022-05-03 08:38:20|1527.28|1509.48|1527.4|1509.6|1527.44|1509.64|1527.28|1509.48|5
1651567110000|2022-05-03 08:38:30|1527.28|1509.48|1527.28|1509.48|1527.28|1509.48|1527.28|1509.48|1
1651567120000|2022-05-03 08:38:40|1527.07|1509.27|1527.07|1509.27|1527.1|1509.3|1527|1509.2|4
1651567140000|2022-05-03 08:39:00|1527|1509.2|1527.07|1509.27|1527.4|1509.6|1527|1509.2|8
1651567150000|2022-05-03 08:39:10|1527.29|1509.49|1526.78|1508.98|1527.29|1509.49|1526.78|1508.98|4
1651567170000|2022-05-03 08:39:30|1526.77|1508.97|1526.35|1508.55|1526.77|1508.97|1526.28|1508.48|11
1651567180000|2022-05-03 08:39:40|1526.47|1508.67|1526.52|1508.72|1526.8|1509|1526.47|1508.67|13
1651567190000|2022-05-03 08:39:50|1526.75|1508.95|1526.4|1508.6|1526.75|1508.95|1525.9|1508.1|12
1651567200000|2022-05-03 08:40:00|1526.34|1508.54|1526.36|1508.56|1526.46|1508.66|1526.33|1508.53|8
1651567210000|2022-05-03 08:40:10|1526.4|1508.6|1526.36|1508.56|1526.4|1508.6|1526.31|1508.51|7
1651567220000|2022-05-03 08:40:20|1526.31|1508.51|1526.36|1508.56|1526.44|1508.64|1526.31|1508.51|4
1651567230000|2022-05-03 08:40:30|1526.45|1508.65|1526.37|1508.57|1526.45|1508.65|1526.37|1508.57|3
1651567240000|2022-05-03 08:40:40|1526.55|1508.75|1526.53|1508.73|1526.55|1508.75|1526.46|1508.66|5
1651567250000|2022-05-03 08:40:50|1526.48|1508.68|1526.47|1508.67|1526.55|1508.75|1526.45|1508.65|13
1651567260000|2022-05-03 08:41:00|1526.4|1508.6|1526.4|1508.6|1526.4|1508.6|1526.4|1508.6|1
1651567280000|2022-05-03 08:41:20|1526.43|1508.63|1526.58|1508.78|1526.58|1508.78|1526.43|1508.63|4
1651567290000|2022-05-03 08:41:30|1526.83|1509.03|1526.54|1508.74|1526.83|1509.03|1526.54|1508.74|3
1651567300000|2022-05-03 08:41:40|1526.56|1508.76|1526.14|1508.34|1526.57|1508.77|1526.14|1508.34|5
1651567310000|2022-05-03 08:41:50|1526.13|1508.33|1526.07|1508.27|1526.13|1508.33|1526.07|1508.27|5
1651567320000|2022-05-03 08:42:00|1526.05|1508.25|1526.23|1508.43|1526.23|1508.43|1526.05|1508.25|7
1651567330000|2022-05-03 08:42:10|1526.09|1508.29|1526.27|1508.47|1526.3|1508.5|1526.05|1508.25|11
1651567340000|2022-05-03 08:42:20|1526.26|1508.46|1526.07|1508.27|1526.26|1508.46|1526|1508.2|11
1651567350000|2022-05-03 08:42:30|1526.21|1508.41|1526.19|1508.39|1526.21|1508.41|1526.05|1508.25|15
1651567360000|2022-05-03 08:42:40|1526.18|1508.38|1526.17|1508.37|1526.18|1508.38|1526.13|1508.33|4
1651567370000|2022-05-03 08:42:50|1526.16|1508.36|1526.13|1508.33|1526.17|1508.37|1526.13|1508.33|8
1651567380000|2022-05-03 08:43:00|1526.09|1508.29|1526.16|1508.36|1526.2|1508.4|1526.09|1508.29|10
1651567390000|2022-05-03 08:43:10|1526.15|1508.35|1525.41|1507.61|1526.17|1508.37|1525.39|1507.59|18
1651567400000|2022-05-03 08:43:20|1525.42|1507.62|1525.38|1507.58|1525.42|1507.62|1525.14|1507.34|9
1651567410000|2022-05-03 08:43:30|1525.39|1507.59|1525.59|1507.79|1525.71|1507.91|1525.39|1507.59|13
1651567420000|2022-05-03 08:43:40|1525.6|1507.8|1525.38|1507.58|1525.63|1507.83|1525.38|1507.58|17
1651567430000|2022-05-03 08:43:50|1525.37|1507.57|1524.77|1506.97|1525.37|1507.57|1524.77|1506.97|13
1651567440000|2022-05-03 08:44:00|1524.72|1506.92|1524.36|1506.56|1524.72|1506.92|1524.36|1506.56|4
1651567450000|2022-05-03 08:44:10|1524.35|1506.55|1523.72|1505.92|1524.36|1506.56|1523.44|1505.64|20
1651567460000|2022-05-03 08:44:20|1523.68|1505.88|1523.7|1505.9|1523.7|1505.9|1523.68|1505.88|3
1651567470000|2022-05-03 08:44:30|1523.68|1505.88|1523.58|1505.78|1523.68|1505.88|1523.58|1505.78|4
1651567480000|2022-05-03 08:44:40|1523.42|1505.62|1523.28|1505.48|1523.42|1505.62|1523.28|1505.48|5
1651567490000|2022-05-03 08:44:50|1523.2|1505.4|1522.23|1504.43|1523.34|1505.54|1522.23|1504.43|18
1651567500000|2022-05-03 08:45:00|1522.21|1504.41|1522.38|1504.58|1522.38|1504.58|1522.18|1504.38|11
1651567510000|2022-05-03 08:45:10|1522.59|1504.79|1522.58|1504.78|1522.73|1504.93|1522.57|1504.77|15
1651567520000|2022-05-03 08:45:20|1522.47|1504.67|1522.43|1504.63|1522.48|1504.68|1522.36|1504.56|6
1651567530000|2022-05-03 08:45:30|1522.48|1504.68|1522.25|1504.45|1522.58|1504.78|1522.25|1504.45|4
1651567540000|2022-05-03 08:45:40|1522.18|1504.38|1522.26|1504.46|1522.36|1504.56|1522.14|1504.34|15
1651567550000|2022-05-03 08:45:50|1522.39|1504.59|1522.37|1504.57|1522.39|1504.59|1522.23|1504.43|3
1651567560000|2022-05-03 08:46:00|1522.36|1504.56|1522.18|1504.38|1522.4|1504.6|1522.11|1504.31|17
1651567570000|2022-05-03 08:46:10|1522.01|1504.21|1522.15|1504.35|1522.29|1504.49|1521.89|1504.09|16
1651567580000|2022-05-03 08:46:20|1521.98|1504.18|1521.65|1503.85|1521.98|1504.18|1521.47|1503.67|13
1651567590000|2022-05-03 08:46:30|1521.45|1503.65|1521.49|1503.69|1521.6|1503.8|1521.38|1503.58|5
1651567600000|2022-05-03 08:46:40|1521.47|1503.67|1521.54|1503.74|1521.54|1503.74|1521.4|1503.6|6
1651567610000|2022-05-03 08:46:50|1521.4|1503.6|1521.22|1503.42|1521.4|1503.6|1520.98|1503.18|10
1651567620000|2022-05-03 08:47:00|1521.23|1503.43|1521.38|1503.58|1521.45|1503.65|1521.21|1503.41|11
1651567630000|2022-05-03 08:47:10|1521.37|1503.57|1522.31|1504.51|1522.31|1504.51|1521.35|1503.55|21
1651567640000|2022-05-03 08:47:20|1522.28|1504.48|1522.39|1504.59|1522.39|1504.59|1522.28|1504.48|7
1651567650000|2022-05-03 08:47:30|1522.3|1504.5|1522.3|1504.5|1522.35|1504.55|1522.29|1504.49|6
1651567660000|2022-05-03 08:47:40|1522.16|1504.36|1522.3|1504.5|1522.3|1504.5|1522.16|1504.36|4
1651567670000|2022-05-03 08:47:50|1522.4|1504.6|1522.19|1504.39|1522.4|1504.6|1522.1|1504.3|7
1651567680000|2022-05-03 08:48:00|1522.2|1504.4|1522.3|1504.5|1522.33|1504.53|1522.2|1504.4|11
1651567690000|2022-05-03 08:48:10|1522.42|1504.62|1522.3|1504.5|1522.42|1504.62|1522.23|1504.43|7
1651567700000|2022-05-03 08:48:20|1522.36|1504.56|1522.31|1504.51|1522.42|1504.62|1522.29|1504.49|6
1651567710000|2022-05-03 08:48:30|1522.32|1504.52|1522.31|1504.51|1522.32|1504.52|1522.29|1504.49|12
1651567720000|2022-05-03 08:48:40|1522.6|1504.8|1523.05|1505.25|1523.28|1505.48|1522.6|1504.8|15
1651567730000|2022-05-03 08:48:50|1522.97|1505.17|1522.96|1505.16|1523.1|1505.3|1522.96|1505.16|5
1651567740000|2022-05-03 08:49:00|1522.7|1504.9|1523|1505.2|1523|1505.2|1522.7|1504.9|5
1651567750000|2022-05-03 08:49:10|1522.87|1505.07|1522.66|1504.86|1522.88|1505.08|1522.66|1504.86|4
1651567760000|2022-05-03 08:49:20|1522.63|1504.83|1522.69|1504.89|1522.86|1505.06|1522.63|1504.83|4
1651567770000|2022-05-03 08:49:30|1522.63|1504.83|1522.26|1504.46|1522.63|1504.83|1522.19|1504.39|5
1651567780000|2022-05-03 08:49:40|1522.27|1504.47|1522.27|1504.47|1522.28|1504.48|1522.21|1504.41|11
1651567790000|2022-05-03 08:49:50|1522.28|1504.48|1521.4|1503.6|1522.38|1504.58|1521.21|1503.41|26
1651567800000|2022-05-03 08:50:00|1521.44|1503.64|1521.53|1503.73|1521.53|1503.73|1521.44|1503.64|2
1651567810000|2022-05-03 08:50:10|1521.55|1503.75|1521.63|1503.83|1521.63|1503.83|1521.53|1503.73|10
1651567820000|2022-05-03 08:50:20|1521.53|1503.73|1521.51|1503.71|1521.59|1503.79|1521.51|1503.71|7
1651567830000|2022-05-03 08:50:30|1521.52|1503.72|1522.28|1504.48|1522.28|1504.48|1521.48|1503.68|13
1651567840000|2022-05-03 08:50:40|1522.3|1504.5|1522.35|1504.55|1522.35|1504.55|1522.26|1504.46|4
1651567850000|2022-05-03 08:50:50|1522.36|1504.56|1522.55|1504.75|1522.67|1504.87|1522.36|1504.56|9
1651567860000|2022-05-03 08:51:00|1522.56|1504.76|1522.62|1504.82|1522.71|1504.91|1522.56|1504.76|14
1651567870000|2022-05-03 08:51:10|1522.61|1504.81|1522.66|1504.86|1522.66|1504.86|1522.59|1504.79|6
1651567890000|2022-05-03 08:51:30|1522.67|1504.87|1522.66|1504.86|1522.67|1504.87|1522.65|1504.85|3
1651567900000|2022-05-03 08:51:40|1522.65|1504.85|1522.66|1504.86|1522.8|1505|1522.65|1504.85|10
1651567910000|2022-05-03 08:51:50|1522.65|1504.85|1522.68|1504.88|1522.8|1505|1522.65|1504.85|10
1651567920000|2022-05-03 08:52:00|1522.8|1505|1522.56|1504.76|1522.8|1505|1522.48|1504.68|10
1651567930000|2022-05-03 08:52:10|1522.63|1504.83|1522.48|1504.68|1522.63|1504.83|1522.48|1504.68|10
1651567940000|2022-05-03 08:52:20|1522.5|1504.7|1522.55|1504.75|1522.6|1504.8|1522.48|1504.68|7
1651567950000|2022-05-03 08:52:30|1522.49|1504.69|1522.77|1504.97|1522.77|1504.97|1522.49|1504.69|8
1651567960000|2022-05-03 08:52:40|1522.98|1505.18|1522.98|1505.18|1522.98|1505.18|1522.98|1505.18|1
1651567980000|2022-05-03 08:53:00|1522.77|1504.97|1522.81|1505.01|1522.9|1505.1|1522.77|1504.97|3
1651567990000|2022-05-03 08:53:10|1523.22|1505.42|1523.07|1505.27|1523.22|1505.42|1523.07|1505.27|3
1651568000000|2022-05-03 08:53:20|1522.77|1504.97|1522.77|1504.97|1523.1|1505.3|1522.77|1504.97|3
1651568020000|2022-05-03 08:53:40|1523|1505.2|1522.77|1504.97|1523|1505.2|1522.77|1504.97|3
1651568030000|2022-05-03 08:53:50|1522.99|1505.19|1522.77|1504.97|1522.99|1505.19|1522.77|1504.97|3
1651568040000|2022-05-03 08:54:00|1522.75|1504.95|1522.75|1504.95|1522.75|1504.95|1522.75|1504.95|1
1651568050000|2022-05-03 08:54:10|1523.01|1505.21|1522.78|1504.98|1523.01|1505.21|1522.74|1504.94|4
1651568060000|2022-05-03 08:54:20|1522.83|1505.03|1522.83|1505.03|1522.83|1505.03|1522.83|1505.03|1
1651568070000|2022-05-03 08:54:30|1522.74|1504.94|1521.99|1504.19|1522.75|1504.95|1521.97|1504.17|16
1651568080000|2022-05-03 08:54:40|1522|1504.2|1522.32|1504.52|1522.33|1504.53|1521.94|1504.14|12
1651568090000|2022-05-03 08:54:50|1522.29|1504.49|1522.67|1504.87|1522.67|1504.87|1522.29|1504.49|7
1651568100000|2022-05-03 08:55:00|1522.92|1505.12|1522.67|1504.87|1522.92|1505.12|1522.63|1504.83|3
1651568110000|2022-05-03 08:55:10|1522.99|1505.19|1522.67|1504.87|1522.99|1505.19|1522.67|1504.87|2
1651568120000|2022-05-03 08:55:20|1522.17|1504.37|1522.42|1504.62|1522.42|1504.62|1522.17|1504.37|13
1651568130000|2022-05-03 08:55:30|1522.52|1504.72|1522.25|1504.45|1522.79|1504.99|1522.22|1504.42|18
1651568140000|2022-05-03 08:55:40|1522.26|1504.46|1522.23|1504.43|1522.28|1504.48|1522.1|1504.3|18
1651568150000|2022-05-03 08:55:50|1522.24|1504.44|1522.16|1504.36|1522.24|1504.44|1522.16|1504.36|18
1651568160000|2022-05-03 08:56:00|1522.19|1504.39|1522.3|1504.5|1522.3|1504.5|1521.76|1503.96|29
1651568170000|2022-05-03 08:56:10|1522.31|1504.51|1522.34|1504.54|1522.4|1504.6|1522.27|1504.47|20
1651568180000|2022-05-03 08:56:20|1522.38|1504.58|1522.4|1504.6|1522.54|1504.74|1522.3|1504.5|9
1651568190000|2022-05-03 08:56:30|1522.53|1504.73|1522.68|1504.88|1522.68|1504.88|1522.43|1504.63|6
1651568200000|2022-05-03 08:56:40|1522.75|1504.95|1522.75|1504.95|1522.75|1504.95|1522.75|1504.95|1
1651568210000|2022-05-03 08:56:50|1523.03|1505.23|1523.03|1505.23|1523.03|1505.23|1523.03|1505.23|1
1651568220000|2022-05-03 08:57:00|1523.05|1505.25|1523.02|1505.22|1523.26|1505.46|1522.63|1504.83|6
1651568230000|2022-05-03 08:57:10|1523.22|1505.42|1522.77|1504.97|1523.22|1505.42|1522.63|1504.83|6
1651568240000|2022-05-03 08:57:20|1522.78|1504.98|1522.59|1504.79|1522.78|1504.98|1522.59|1504.79|2
1651568250000|2022-05-03 08:57:30|1522.7|1504.9|1522.75|1504.95|1522.75|1504.95|1522.59|1504.79|11
1651568260000|2022-05-03 08:57:40|1522.64|1504.84|1522.7|1504.9|1522.7|1504.9|1522.48|1504.68|12
1651568270000|2022-05-03 08:57:50|1522.49|1504.69|1522.66|1504.86|1522.7|1504.9|1522.49|1504.69|5
1651568280000|2022-05-03 08:58:00|1522.67|1504.87|1522.49|1504.69|1522.8|1505|1522.47|1504.67|19
1651568290000|2022-05-03 08:58:10|1522.5|1504.7|1522.91|1505.11|1522.91|1505.11|1522.44|1504.64|18
1651568300000|2022-05-03 08:58:20|1522.81|1505.01|1522.74|1504.94|1522.81|1505.01|1522.62|1504.82|4
1651568320000|2022-05-03 08:58:40|1522.93|1505.13|1522.74|1504.94|1522.93|1505.13|1522.74|1504.94|2
1651568340000|2022-05-03 08:59:00|1522.96|1505.16|1522.74|1504.94|1522.96|1505.16|1522.74|1504.94|3
1651568350000|2022-05-03 08:59:10|1522.66|1504.86|1522.26|1504.46|1522.8|1505|1522.17|1504.37|14
1651568360000|2022-05-03 08:59:20|1522.25|1504.45|1522.25|1504.45|1522.28|1504.48|1522.05|1504.25|18
1651568370000|2022-05-03 08:59:30|1522.26|1504.46|1522.24|1504.44|1522.28|1504.48|1522.22|1504.42|15
1651568380000|2022-05-03 08:59:40|1522.26|1504.46|1522.28|1504.48|1522.3|1504.5|1522.1|1504.3|13
1651568390000|2022-05-03 08:59:50|1522.27|1504.47|1522.05|1504.25|1522.27|1504.47|1522.03|1504.23|3
1651568400000|2022-05-03 09:00:00|1522.07|1504.27|1522.18|1504.38|1522.4|1504.6|1522.05|1504.25|17
1651568410000|2022-05-03 09:00:10|1522.3|1504.5|1522.75|1504.95|1522.79|1504.99|1522.3|1504.5|10
1651568420000|2022-05-03 09:00:20|1523.01|1505.21|1523.01|1505.21|1523.01|1505.21|1523.01|1505.21|1
1651568430000|2022-05-03 09:00:30|1522.63|1504.83|1522.63|1504.83|1522.9|1505.1|1522.63|1504.83|8
1651568440000|2022-05-03 09:00:40|1522.66|1504.86|1522.78|1504.98|1522.78|1504.98|1522.63|1504.83|5
1651568450000|2022-05-03 09:00:50|1522.85|1505.05|1522.47|1504.67|1522.85|1505.05|1522.11|1504.31|9
1651568460000|2022-05-03 09:01:00|1522.46|1504.66|1521.91|1504.11|1522.46|1504.66|1521.87|1504.07|15
1651568470000|2022-05-03 09:01:10|1522|1504.2|1521.95|1504.15|1522|1504.2|1521.95|1504.15|2
1651568480000|2022-05-03 09:01:20|1521.87|1504.07|1521.93|1504.13|1521.95|1504.15|1521.84|1504.04|11
1651568490000|2022-05-03 09:01:30|1521.98|1504.18|1522.01|1504.21|1522.01|1504.21|1521.98|1504.18|3
1651568500000|2022-05-03 09:01:40|1521.97|1504.17|1522.04|1504.24|1522.04|1504.24|1521.97|1504.17|6
1651568510000|2022-05-03 09:01:50|1522.39|1504.59|1522.32|1504.52|1522.6|1504.8|1522.26|1504.46|13
1651568520000|2022-05-03 09:02:00|1522.34|1504.54|1522.31|1504.51|1522.35|1504.55|1522.11|1504.31|8
1651568530000|2022-05-03 09:02:10|1522.3|1504.5|1522.22|1504.42|1522.3|1504.5|1522.18|1504.38|12
1651568540000|2022-05-03 09:02:20|1522.26|1504.46|1521.88|1504.08|1522.26|1504.46|1521.88|1504.08|16
1651568550000|2022-05-03 09:02:30|1521.81|1504.01|1521.31|1503.51|1521.83|1504.03|1521.3|1503.5|21
1651568560000|2022-05-03 09:02:40|1521.33|1503.53|1521.29|1503.49|1521.33|1503.53|1521.08|1503.28|9
1651568570000|2022-05-03 09:02:50|1521.28|1503.48|1521.37|1503.57|1521.37|1503.57|1521.1|1503.3|5
1651568580000|2022-05-03 09:03:00|1521.26|1503.46|1521.24|1503.44|1521.37|1503.57|1520.74|1502.94|11
1651568590000|2022-05-03 09:03:10|1520.74|1502.94|1519.97|1502.17|1520.76|1502.96|1519.97|1502.17|17
1651568600000|2022-05-03 09:03:20|1519.85|1502.05|1517.61|1499.81|1520.05|1502.25|1517.44|1499.64|29
1651568610000|2022-05-03 09:03:30|1517.6|1499.8|1518.82|1501.02|1518.82|1501.02|1517.43|1499.63|23
1651568620000|2022-05-03 09:03:40|1518.93|1501.13|1519.41|1501.61|1519.41|1501.61|1518.92|1501.12|28
1651568630000|2022-05-03 09:03:50|1519.37|1501.57|1519.32|1501.52|1519.94|1502.14|1519.32|1501.52|24
1651568640000|2022-05-03 09:04:00|1519.35|1501.55|1519.27|1501.47|1519.35|1501.55|1519.19|1501.39|11
1651568650000|2022-05-03 09:04:10|1519.26|1501.46|1519.36|1501.56|1519.36|1501.56|1519.23|1501.43|11
1651568660000|2022-05-03 09:04:20|1519.34|1501.54|1518.31|1500.51|1519.35|1501.55|1518.31|1500.51|13
1651568670000|2022-05-03 09:04:30|1518.26|1500.46|1518.86|1501.06|1519.08|1501.28|1517.97|1500.17|30
1651568680000|2022-05-03 09:04:40|1518.87|1501.07|1519.16|1501.36|1519.17|1501.37|1518.82|1501.02|11
1651568690000|2022-05-03 09:04:50|1519.17|1501.37|1519.01|1501.21|1519.17|1501.37|1518.36|1500.56|18
1651568700000|2022-05-03 09:05:00|1519.08|1501.28|1519.24|1501.44|1519.29|1501.49|1519.07|1501.27|15
1651568710000|2022-05-03 09:05:10|1519.26|1501.46|1519.27|1501.47|1519.3|1501.5|1519.1|1501.3|15
1651568720000|2022-05-03 09:05:20|1519.25|1501.45|1519.23|1501.43|1519.25|1501.45|1519.23|1501.43|2
1651568730000|2022-05-03 09:05:30|1519.05|1501.25|1518.37|1500.57|1519.26|1501.46|1518.37|1500.57|13
1651568740000|2022-05-03 09:05:40|1518.38|1500.58|1518.21|1500.41|1518.4|1500.6|1518.03|1500.23|15
1651568750000|2022-05-03 09:05:50|1518.2|1500.4|1517.87|1500.07|1518.21|1500.41|1517.87|1500.07|9
1651568760000|2022-05-03 09:06:00|1518.25|1500.45|1518.26|1500.46|1518.3|1500.5|1518.12|1500.32|12
1651568770000|2022-05-03 09:06:10|1518.27|1500.47|1517.88|1500.08|1518.27|1500.47|1517.81|1500.01|13
1651568780000|2022-05-03 09:06:20|1517.87|1500.07|1517.74|1499.94|1517.87|1500.07|1517.53|1499.73|13
1651568790000|2022-05-03 09:06:30|1517.67|1499.87|1517.22|1499.42|1517.68|1499.88|1517.21|1499.41|17
1651568800000|2022-05-03 09:06:40|1517.21|1499.41|1517.37|1499.57|1517.41|1499.61|1516.99|1499.19|18
1651568810000|2022-05-03 09:06:50|1517.38|1499.58|1517.33|1499.53|1517.39|1499.59|1517.29|1499.49|8
1651568820000|2022-05-03 09:07:00|1517.28|1499.48|1517.23|1499.43|1517.34|1499.54|1517.23|1499.43|5
1651568830000|2022-05-03 09:07:10|1517.2|1499.4|1517.27|1499.47|1517.27|1499.47|1517.11|1499.31|12
1651568840000|2022-05-03 09:07:20|1517.15|1499.35|1517.39|1499.59|1517.39|1499.59|1517.15|1499.35|14
1651568850000|2022-05-03 09:07:30|1517.41|1499.61|1517.36|1499.56|1517.41|1499.61|1517.28|1499.48|11
1651568860000|2022-05-03 09:07:40|1517.29|1499.49|1517.34|1499.54|1517.34|1499.54|1517.29|1499.49|2
1651568870000|2022-05-03 09:07:50|1517.35|1499.55|1517.34|1499.54|1517.35|1499.55|1517.34|1499.54|2
1651568880000|2022-05-03 09:08:00|1517.35|1499.55|1517.35|1499.55|1517.6|1499.8|1517.34|1499.54|7
1651568890000|2022-05-03 09:08:10|1517.4|1499.6|1517.35|1499.55|1517.4|1499.6|1517.28|1499.48|6
1651568900000|2022-05-03 09:08:20|1517.34|1499.54|1517.4|1499.6|1517.4|1499.6|1517.31|1499.51|5
1651568910000|2022-05-03 09:08:30|1517.36|1499.56|1517.36|1499.56|1517.36|1499.56|1517.36|1499.56|1
1651568920000|2022-05-03 09:08:40|1517.47|1499.67|1517.35|1499.55|1517.47|1499.67|1517.35|1499.55|8
1651568930000|2022-05-03 09:08:50|1517.32|1499.52|1517.3|1499.5|1517.36|1499.56|1517.29|1499.49|8
1651568940000|2022-05-03 09:09:00|1517.27|1499.47|1516.54|1498.74|1517.28|1499.48|1516.54|1498.74|9
1651568960000|2022-05-03 09:09:20|1516.45|1498.65|1516.54|1498.74|1516.55|1498.75|1516.45|1498.65|3
1651568970000|2022-05-03 09:09:30|1516.65|1498.85|1516.53|1498.73|1516.75|1498.95|1516.53|1498.73|5
1651568980000|2022-05-03 09:09:40|1516.73|1498.93|1517.38|1499.58|1517.38|1499.58|1516.53|1498.73|16
1651568990000|2022-05-03 09:09:50|1517.29|1499.49|1517.38|1499.58|1517.46|1499.66|1517.29|1499.49|8
1651569000000|2022-05-03 09:10:00|1517.39|1499.59|1517.49|1499.69|1517.72|1499.92|1517.39|1499.59|6
1651569010000|2022-05-03 09:10:10|1517.48|1499.68|1517.31|1499.51|1517.48|1499.68|1517.3|1499.5|13
1651569020000|2022-05-03 09:10:20|1517.32|1499.52|1516.52|1498.72|1517.32|1499.52|1516.45|1498.65|9
1651569030000|2022-05-03 09:10:30|1516.55|1498.75|1516.55|1498.75|1516.55|1498.75|1516.55|1498.75|1
1651569040000|2022-05-03 09:10:40|1516.56|1498.76|1516.56|1498.76|1516.71|1498.91|1516.54|1498.74|6
1651569050000|2022-05-03 09:10:50|1516.52|1498.72|1516.52|1498.72|1516.58|1498.78|1516.4|1498.6|5
1651569060000|2022-05-03 09:11:00|1516.58|1498.78|1517.69|1499.89|1517.69|1499.89|1516.52|1498.72|14
1651569070000|2022-05-03 09:11:10|1517.7|1499.9|1518.27|1500.47|1518.28|1500.48|1517.48|1499.68|15
1651569080000|2022-05-03 09:11:20|1518.25|1500.45|1518.63|1500.83|1518.67|1500.87|1518.23|1500.43|12
1651569090000|2022-05-03 09:11:30|1518.53|1500.73|1518.37|1500.57|1518.53|1500.73|1518.31|1500.51|17
1651569100000|2022-05-03 09:11:40|1518.5|1500.7|1518.36|1500.56|1518.53|1500.73|1518.36|1500.56|17
1651569110000|2022-05-03 09:11:50|1518.35|1500.55|1518.24|1500.44|1518.35|1500.55|1518.24|1500.44|13
1651569120000|2022-05-03 09:12:00|1518.29|1500.49|1518.34|1500.54|1518.53|1500.73|1518.15|1500.35|13
1651569130000|2022-05-03 09:12:10|1518.35|1500.55|1518.36|1500.56|1518.4|1500.6|1518.28|1500.48|11
1651569140000|2022-05-03 09:12:20|1518.37|1500.57|1518.33|1500.53|1518.47|1500.67|1518.25|1500.45|13
1651569150000|2022-05-03 09:12:30|1518.34|1500.54|1518.34|1500.54|1518.36|1500.56|1518.3|1500.5|18
1651569160000|2022-05-03 09:12:40|1518.35|1500.55|1518.34|1500.54|1518.35|1500.55|1518.3|1500.5|14
1651569170000|2022-05-03 09:12:50|1518.36|1500.56|1518.24|1500.44|1518.36|1500.56|1518.24|1500.44|6
1651569180000|2022-05-03 09:13:00|1518.27|1500.47|1517.5|1499.7|1518.27|1500.47|1517.5|1499.7|9
1651569190000|2022-05-03 09:13:10|1517.68|1499.88|1517.4|1499.6|1517.78|1499.98|1517.4|1499.6|4
1651569220000|2022-05-03 09:13:40|1517.85|1500.05|1517.85|1500.05|1517.85|1500.05|1517.85|1500.05|1
1651569230000|2022-05-03 09:13:50|1517.95|1500.15|1517.8|1500|1518.24|1500.44|1517.8|1500|8
1651569240000|2022-05-03 09:14:00|1517.83|1500.03|1517.65|1499.85|1517.83|1500.03|1517.65|1499.85|3
1651569250000|2022-05-03 09:14:10|1517.51|1499.71|1517.51|1499.71|1517.51|1499.71|1517.51|1499.71|1
1651569260000|2022-05-03 09:14:20|1517.42|1499.62|1518.12|1500.32|1518.12|1500.32|1517.42|1499.62|5
1651569270000|2022-05-03 09:14:30|1518.3|1500.5|1518.27|1500.47|1518.35|1500.55|1518.27|1500.47|3
1651569280000|2022-05-03 09:14:40|1518.26|1500.46|1518.08|1500.28|1518.39|1500.59|1518.08|1500.28|9
1651569290000|2022-05-03 09:14:50|1518.21|1500.41|1518.22|1500.42|1518.24|1500.44|1518.05|1500.25|10
1651569300000|2022-05-03 09:15:00|1518.24|1500.44|1518.22|1500.42|1518.31|1500.51|1518.1|1500.3|16
1651569310000|2022-05-03 09:15:10|1518.33|1500.53|1518.14|1500.34|1518.33|1500.53|1518.05|1500.25|11
1651569320000|2022-05-03 09:15:20|1518.11|1500.31|1518.1|1500.3|1518.12|1500.32|1518.1|1500.3|5
1651569330000|2022-05-03 09:15:30|1518.02|1500.22|1518.04|1500.24|1518.06|1500.26|1518.02|1500.22|8
1651569340000|2022-05-03 09:15:40|1518.05|1500.25|1518.29|1500.49|1518.29|1500.49|1518.02|1500.22|17
1651569350000|2022-05-03 09:15:50|1518.18|1500.38|1518.18|1500.38|1518.18|1500.38|1518.09|1500.29|14
1651569360000|2022-05-03 09:16:00|1518.19|1500.39|1518.2|1500.4|1518.29|1500.49|1518.11|1500.31|15
1651569370000|2022-05-03 09:16:10|1518.13|1500.33|1518.19|1500.39|1518.34|1500.54|1518.09|1500.29|16
1651569380000|2022-05-03 09:16:20|1518.2|1500.4|1518.25|1500.45|1518.25|1500.45|1518.09|1500.29|12
1651569390000|2022-05-03 09:16:30|1518.26|1500.46|1518.36|1500.56|1518.36|1500.56|1518.1|1500.3|12
1651569400000|2022-05-03 09:16:40|1518.35|1500.55|1518.28|1500.48|1518.35|1500.55|1518.13|1500.33|13
1651569410000|2022-05-03 09:16:50|1518.35|1500.55|1518.64|1500.84|1518.78|1500.98|1518.19|1500.39|16
1651569420000|2022-05-03 09:17:00|1518.87|1501.07|1518.64|1500.84|1518.87|1501.07|1518.64|1500.84|2
1651569450000|2022-05-03 09:17:30|1518.57|1500.77|1518.28|1500.48|1518.57|1500.77|1518.26|1500.46|6
1651569460000|2022-05-03 09:17:40|1518.3|1500.5|1518.41|1500.61|1518.41|1500.61|1518.3|1500.5|4
1651569470000|2022-05-03 09:17:50|1518.39|1500.59|1518.32|1500.52|1518.41|1500.61|1518.32|1500.52|6
1651569480000|2022-05-03 09:18:00|1518.33|1500.53|1518.28|1500.48|1518.4|1500.6|1518.14|1500.34|9
1651569490000|2022-05-03 09:18:10|1518.1|1500.3|1518.1|1500.3|1518.1|1500.3|1518.08|1500.28|3
1651569500000|2022-05-03 09:18:20|1518.09|1500.29|1518.1|1500.3|1518.2|1500.4|1518.09|1500.29|4
1651569510000|2022-05-03 09:18:30|1518.09|1500.29|1518.05|1500.25|1518.09|1500.29|1518.05|1500.25|2
1651569520000|2022-05-03 09:18:40|1518.03|1500.23|1518.01|1500.21|1518.03|1500.23|1518.01|1500.21|2
1651569540000|2022-05-03 09:19:00|1518|1500.2|1517.99|1500.19|1518|1500.2|1517.99|1500.19|2
1651569560000|2022-05-03 09:19:20|1518.15|1500.35|1518.08|1500.28|1518.15|1500.35|1518.01|1500.21|7
1651569570000|2022-05-03 09:19:30|1517.59|1499.79|1517.5|1499.7|1517.59|1499.79|1517.5|1499.7|2
1651569580000|2022-05-03 09:19:40|1517.66|1499.86|1517.52|1499.72|1517.68|1499.88|1517.49|1499.69|6
1651569590000|2022-05-03 09:19:50|1517.55|1499.75|1517.28|1499.48|1517.55|1499.75|1516.84|1499.04|8
1651569600000|2022-05-03 09:20:00|1517.3|1499.5|1517.43|1499.63|1517.5|1499.7|1516.98|1499.18|8
1651569610000|2022-05-03 09:20:10|1517.36|1499.56|1517.39|1499.59|1517.39|1499.59|1517.36|1499.56|2
1651569620000|2022-05-03 09:20:20|1517.37|1499.57|1515.41|1497.61|1517.37|1499.57|1515.41|1497.61|13
1651569630000|2022-05-03 09:20:30|1515.38|1497.58|1515.36|1497.56|1515.4|1497.6|1515.32|1497.52|5
1651569640000|2022-05-03 09:20:40|1515.3|1497.5|1515.33|1497.53|1515.4|1497.6|1515.14|1497.34|13
1651569650000|2022-05-03 09:20:50|1515.32|1497.52|1515.29|1497.49|1515.36|1497.56|1515.29|1497.49|7
1651569660000|2022-05-03 09:21:00|1515.16|1497.36|1516.11|1498.31|1516.15|1498.35|1515.16|1497.36|12
1651569670000|2022-05-03 09:21:10|1516.02|1498.22|1516.24|1498.44|1516.3|1498.5|1516.02|1498.22|17
1651569680000|2022-05-03 09:21:20|1516.26|1498.46|1515.46|1497.66|1516.26|1498.46|1515.45|1497.65|14
1651569690000|2022-05-03 09:21:30|1515.37|1497.57|1515.31|1497.51|1515.37|1497.57|1515.23|1497.43|3
1651569700000|2022-05-03 09:21:40|1515.3|1497.5|1515.3|1497.5|1515.4|1497.6|1515.29|1497.49|5
1651569710000|2022-05-03 09:21:50|1515.29|1497.49|1515.3|1497.5|1515.31|1497.51|1515.29|1497.49|4
1651569720000|2022-05-03 09:22:00|1515.2|1497.4|1515.3|1497.5|1515.34|1497.54|1515.2|1497.4|3
1651569730000|2022-05-03 09:22:10|1515.29|1497.49|1515.29|1497.49|1515.29|1497.49|1515.16|1497.36|5
1651569740000|2022-05-03 09:22:20|1515.31|1497.51|1515.58|1497.78|1515.58|1497.78|1515.31|1497.51|3
1651569750000|2022-05-03 09:22:30|1515.62|1497.82|1516.41|1498.61|1516.44|1498.64|1515.62|1497.82|19
1651569760000|2022-05-03 09:22:40|1516.4|1498.6|1516.19|1498.39|1516.41|1498.61|1516.11|1498.31|20
1651569770000|2022-05-03 09:22:50|1516.29|1498.49|1516.25|1498.45|1516.29|1498.49|1516.05|1498.25|12
1651569780000|2022-05-03 09:23:00|1516.12|1498.32|1516.01|1498.21|1516.12|1498.32|1515.95|1498.15|3
1651569810000|2022-05-03 09:23:30|1515.87|1498.07|1516|1498.2|1516|1498.2|1515.85|1498.05|5
1651569820000|2022-05-03 09:23:40|1516.4|1498.6|1516.37|1498.57|1516.47|1498.67|1516.37|1498.57|13
1651569830000|2022-05-03 09:23:50|1516.38|1498.58|1516.32|1498.52|1516.38|1498.58|1516.28|1498.48|5
1651569840000|2022-05-03 09:24:00|1516.29|1498.49|1516.26|1498.46|1516.29|1498.49|1516.04|1498.24|10
1651569850000|2022-05-03 09:24:10|1516.25|1498.45|1515.95|1498.15|1516.25|1498.45|1515.95|1498.15|2
1651569860000|2022-05-03 09:24:20|1516|1498.2|1516.4|1498.6|1516.4|1498.6|1516|1498.2|3
1651569870000|2022-05-03 09:24:30|1516.56|1498.76|1516.56|1498.76|1516.56|1498.76|1516.56|1498.76|1
1651569880000|2022-05-03 09:24:40|1516.53|1498.73|1516.6|1498.8|1516.6|1498.8|1516.49|1498.69|3
1651569900000|2022-05-03 09:25:00|1516.7|1498.9|1516.65|1498.85|1516.7|1498.9|1516.65|1498.85|2
1651569910000|2022-05-03 09:25:10|1516.47|1498.67|1517.09|1499.29|1517.09|1499.29|1516.39|1498.59|8
1651569920000|2022-05-03 09:25:20|1517.18|1499.38|1517.18|1499.38|1517.18|1499.38|1517.18|1499.38|1
1651569930000|2022-05-03 09:25:30|1517.35|1499.55|1517.53|1499.73|1517.53|1499.73|1517.27|1499.47|6
1651569940000|2022-05-03 09:25:40|1517.83|1500.03|1517.96|1500.16|1517.99|1500.19|1517.53|1499.73|8
1651569950000|2022-05-03 09:25:50|1517.81|1500.01|1517.38|1499.58|1517.81|1500.01|1516.95|1499.15|17
1651569960000|2022-05-03 09:26:00|1517.36|1499.56|1517.23|1499.43|1517.37|1499.57|1516.9|1499.1|18
1651569970000|2022-05-03 09:26:10|1517.24|1499.44|1516.39|1498.59|1517.24|1499.44|1516.39|1498.59|13
1651569980000|2022-05-03 09:26:20|1516.4|1498.6|1517.27|1499.47|1517.27|1499.47|1516.4|1498.6|17
1651569990000|2022-05-03 09:26:30|1517.26|1499.46|1517.28|1499.48|1517.32|1499.52|1517.2|1499.4|8
1651570000000|2022-05-03 09:26:40|1517.23|1499.43|1516.7|1498.9|1517.23|1499.43|1516.64|1498.84|10
1651570010000|2022-05-03 09:26:50|1516.53|1498.73|1516.58|1498.78|1516.7|1498.9|1516.53|1498.73|7
1651570020000|2022-05-03 09:27:00|1516.6|1498.8|1516.7|1498.9|1516.74|1498.94|1516.6|1498.8|6
1651570030000|2022-05-03 09:27:10|1516.73|1498.93|1516.76|1498.96|1516.97|1499.17|1516.72|1498.92|6
1651570040000|2022-05-03 09:27:20|1516.77|1498.97|1516.76|1498.96|1516.87|1499.07|1516.76|1498.96|5
1651570050000|2022-05-03 09:27:30|1516.75|1498.95|1516.69|1498.89|1516.75|1498.95|1516.69|1498.89|3
1651570060000|2022-05-03 09:27:40|1516.51|1498.71|1516.36|1498.56|1516.51|1498.71|1516.3|1498.5|4
1651570070000|2022-05-03 09:27:50|1516.61|1498.81|1516.31|1498.51|1516.61|1498.81|1516.31|1498.51|13
1651570080000|2022-05-03 09:28:00|1516.33|1498.53|1515.57|1497.77|1516.33|1498.53|1515.57|1497.77|6
1651570110000|2022-05-03 09:28:30|1515.6|1497.8|1516.08|1498.28|1516.1|1498.3|1515.6|1497.8|11
1651570120000|2022-05-03 09:28:40|1516.07|1498.27|1515.94|1498.14|1516.07|1498.27|1515.94|1498.14|2
1651570140000|2022-05-03 09:29:00|1515.78|1497.98|1515.64|1497.84|1515.92|1498.12|1515.55|1497.75|9
1651570150000|2022-05-03 09:29:10|1515.5|1497.7|1515.3|1497.5|1515.5|1497.7|1515.25|1497.45|10
1651570160000|2022-05-03 09:29:20|1515.25|1497.45|1514.46|1496.66|1515.25|1497.45|1514.45|1496.65|13
1651570180000|2022-05-03 09:29:40|1514.45|1496.65|1513.77|1495.97|1514.45|1496.65|1513.39|1495.59|17
1651570190000|2022-05-03 09:29:50|1513.78|1495.98|1513.5|1495.7|1513.78|1495.98|1513.45|1495.65|9
1651570200000|2022-05-03 09:30:00|1513.39|1495.59|1513.08|1495.28|1513.39|1495.59|1512.91|1495.11|19
1651570210000|2022-05-03 09:30:10|1513.06|1495.26|1510.76|1492.96|1513.06|1495.26|1510.59|1492.79|26
1651570220000|2022-05-03 09:30:20|1510.84|1493.04|1511.64|1493.84|1511.64|1493.84|1510.84|1493.04|17
1651570230000|2022-05-03 09:30:30|1511.65|1493.85|1512.46|1494.66|1512.47|1494.67|1511.58|1493.78|20
1651570240000|2022-05-03 09:30:40|1512.61|1494.81|1513.24|1495.44|1513.45|1495.65|1512.61|1494.81|21
1651570250000|2022-05-03 09:30:50|1513.25|1495.45|1513.24|1495.44|1513.48|1495.68|1512.81|1495.01|26
1651570260000|2022-05-03 09:31:00|1513.23|1495.43|1513.43|1495.63|1513.56|1495.76|1513.12|1495.32|18
1651570270000|2022-05-03 09:31:10|1513.44|1495.64|1514.2|1496.4|1514.2|1496.4|1513.44|1495.64|19
1651570280000|2022-05-03 09:31:20|1514.26|1496.46|1514.59|1496.79|1514.67|1496.87|1514.19|1496.39|21
1651570290000|2022-05-03 09:31:30|1514.62|1496.82|1514.65|1496.85|1514.65|1496.85|1514.58|1496.78|7
1651570300000|2022-05-03 09:31:40|1514.59|1496.79|1514.65|1496.85|1514.65|1496.85|1514.56|1496.76|17
1651570310000|2022-05-03 09:31:50|1514.62|1496.82|1514.62|1496.82|1514.65|1496.85|1514.47|1496.67|13
1651570320000|2022-05-03 09:32:00|1514.64|1496.84|1514.66|1496.86|1514.71|1496.91|1514.47|1496.67|15
1651570330000|2022-05-03 09:32:10|1514.53|1496.73|1514.64|1496.84|1514.66|1496.86|1514.53|1496.73|10
1651570340000|2022-05-03 09:32:20|1514.79|1496.99|1514.85|1497.05|1515.37|1497.57|1514.78|1496.98|12
1651570350000|2022-05-03 09:32:30|1515.27|1497.47|1515.73|1497.93|1515.73|1497.93|1515.27|1497.47|6
1651570360000|2022-05-03 09:32:40|1515.8|1498|1516.4|1498.6|1516.4|1498.6|1515.8|1498|10
1651570370000|2022-05-03 09:32:50|1516.46|1498.66|1517.33|1499.53|1517.33|1499.53|1516.46|1498.66|17
1651570380000|2022-05-03 09:33:00|1517.34|1499.54|1516.47|1498.67|1517.34|1499.54|1516.38|1498.58|16
1651570390000|2022-05-03 09:33:10|1516.33|1498.53|1516.96|1499.16|1517.13|1499.33|1516.33|1498.53|16
1651570400000|2022-05-03 09:33:20|1517.02|1499.22|1517.41|1499.61|1517.41|1499.61|1517.02|1499.22|12
1651570410000|2022-05-03 09:33:30|1517.46|1499.66|1517.44|1499.64|1517.6|1499.8|1517.36|1499.56|14
1651570420000|2022-05-03 09:33:40|1517.42|1499.62|1517.58|1499.78|1517.6|1499.8|1517.42|1499.62|7
1651570430000|2022-05-03 09:33:50|1517.56|1499.76|1517.48|1499.68|1517.56|1499.76|1517.46|1499.66|10
1651570440000|2022-05-03 09:34:00|1517.51|1499.71|1517.57|1499.77|1517.57|1499.77|1517.5|1499.7|6
1651570450000|2022-05-03 09:34:10|1517.58|1499.78|1517.47|1499.67|1517.72|1499.92|1517.42|1499.62|10
1651570460000|2022-05-03 09:34:20|1517.55|1499.75|1517.53|1499.73|1517.6|1499.8|1517.53|1499.73|7
1651570470000|2022-05-03 09:34:30|1517.54|1499.74|1517.42|1499.62|1517.54|1499.74|1517.42|1499.62|6
1651570480000|2022-05-03 09:34:40|1517.43|1499.63|1517.51|1499.71|1517.6|1499.8|1517.43|1499.63|11
1651570490000|2022-05-03 09:34:50|1517.46|1499.66|1518.32|1500.52|1518.32|1500.52|1517.46|1499.66|14
1651570500000|2022-05-03 09:35:00|1518.36|1500.56|1518.4|1500.6|1518.4|1500.6|1518.22|1500.42|5
1651570510000|2022-05-03 09:35:10|1518.32|1500.52|1518.23|1500.43|1518.33|1500.53|1517.86|1500.06|7
1651570520000|2022-05-03 09:35:20|1518.2|1500.4|1518.21|1500.41|1518.34|1500.54|1518.01|1500.21|4
1651570530000|2022-05-03 09:35:30|1517.81|1500.01|1517.81|1500.01|1517.81|1500.01|1517.81|1500.01|1
1651570540000|2022-05-03 09:35:40|1517.98|1500.18|1517.78|1499.98|1518|1500.2|1517.78|1499.98|3
1651570550000|2022-05-03 09:35:50|1517.96|1500.16|1517.84|1500.04|1517.96|1500.16|1517.84|1500.04|2
1651570560000|2022-05-03 09:36:00|1517.95|1500.15|1518.21|1500.41|1518.34|1500.54|1517.81|1500.01|6
1651570570000|2022-05-03 09:36:10|1518.34|1500.54|1518.34|1500.54|1518.4|1500.6|1518.28|1500.48|7
1651570580000|2022-05-03 09:36:20|1518.42|1500.62|1518.4|1500.6|1518.42|1500.62|1518.34|1500.54|3
1651570590000|2022-05-03 09:36:30|1518.43|1500.63|1520.82|1503.02|1520.82|1503.02|1518.4|1500.6|15
1651570600000|2022-05-03 09:36:40|1520.87|1503.07|1520.39|1502.59|1521.31|1503.51|1520.26|1502.46|14
1651570610000|2022-05-03 09:36:50|1520.4|1502.6|1520.45|1502.65|1520.46|1502.66|1520.4|1502.6|5
1651570620000|2022-05-03 09:37:00|1520.46|1502.66|1521.36|1503.56|1521.43|1503.63|1520.46|1502.66|24
1651570630000|2022-05-03 09:37:10|1521.27|1503.47|1520.91|1503.11|1521.32|1503.52|1520.82|1503.02|14
1651570640000|2022-05-03 09:37:20|1520.92|1503.12|1521.37|1503.57|1521.4|1503.6|1520.92|1503.12|13
1651570650000|2022-05-03 09:37:30|1521.38|1503.58|1520.85|1503.05|1521.4|1503.6|1520.85|1503.05|19
1651570660000|2022-05-03 09:37:40|1520.84|1503.04|1520.81|1503.01|1520.84|1503.04|1520.79|1502.99|13
1651570670000|2022-05-03 09:37:50|1520.71|1502.91|1520.78|1502.98|1520.83|1503.03|1520.71|1502.91|10
1651570680000|2022-05-03 09:38:00|1520.71|1502.91|1520.74|1502.94|1520.81|1503.01|1520.7|1502.9|11
1651570690000|2022-05-03 09:38:10|1520.71|1502.91|1520.74|1502.94|1520.77|1502.97|1520.71|1502.91|13
1651570700000|2022-05-03 09:38:20|1520.75|1502.95|1520.84|1503.04|1520.86|1503.06|1520.75|1502.95|4
1651570710000|2022-05-03 09:38:30|1520.8|1503|1520.77|1502.97|1520.8|1503|1520.72|1502.92|13
1651570720000|2022-05-03 09:38:40|1520.74|1502.94|1520.72|1502.92|1520.78|1502.98|1520.69|1502.89|10
1651570730000|2022-05-03 09:38:50|1520.73|1502.93|1520.23|1502.43|1520.91|1503.11|1520.21|1502.41|14
1651570740000|2022-05-03 09:39:00|1520.37|1502.57|1519.26|1501.46|1520.37|1502.57|1519.16|1501.36|14
1651570750000|2022-05-03 09:39:10|1519.27|1501.47|1518.3|1500.5|1519.9|1502.1|1518.3|1500.5|26
1651570760000|2022-05-03 09:39:20|1518.31|1500.51|1518.23|1500.43|1518.34|1500.54|1518.1|1500.3|13
1651570770000|2022-05-03 09:39:30|1518.21|1500.41|1518.23|1500.43|1518.4|1500.6|1518.01|1500.21|10
1651570780000|2022-05-03 09:39:40|1518.22|1500.42|1518.01|1500.21|1518.3|1500.5|1518.01|1500.21|14
1651570790000|2022-05-03 09:39:50|1518.06|1500.26|1518.21|1500.41|1518.32|1500.52|1518.06|1500.26|6
1651570800000|2022-05-03 09:40:00|1518.06|1500.26|1518.21|1500.41|1518.23|1500.43|1517.72|1499.92|12
1651570810000|2022-05-03 09:40:10|1518.22|1500.42|1517.16|1499.36|1518.25|1500.45|1517.16|1499.36|19
1651570820000|2022-05-03 09:40:20|1516.97|1499.17|1516.96|1499.16|1517.02|1499.22|1516.95|1499.15|11
1651570830000|2022-05-03 09:40:30|1516.95|1499.15|1516.62|1498.82|1516.95|1499.15|1516.57|1498.77|13
1651570840000|2022-05-03 09:40:40|1516.64|1498.84|1516.11|1498.31|1516.64|1498.84|1516.1|1498.3|11
1651570850000|2022-05-03 09:40:50|1516.08|1498.28|1515.89|1498.09|1516.08|1498.28|1515.88|1498.08|14
1651570860000|2022-05-03 09:41:00|1515.83|1498.03|1515.82|1498.02|1515.85|1498.05|1515.82|1498.02|3
1651570870000|2022-05-03 09:41:10|1515.81|1498.01|1515.12|1497.32|1515.81|1498.01|1515.11|1497.31|23
1651570880000|2022-05-03 09:41:20|1515.13|1497.33|1513.92|1496.12|1515.13|1497.33|1513.9|1496.1|27
1651570890000|2022-05-03 09:41:30|1513.9|1496.1|1513.05|1495.25|1513.98|1496.18|1513.05|1495.25|15
1651570900000|2022-05-03 09:41:40|1513.01|1495.21|1512.73|1494.93|1513.07|1495.27|1512.69|1494.89|18
1651570910000|2022-05-03 09:41:50|1512.75|1494.95|1513.08|1495.28|1513.08|1495.28|1512.35|1494.55|21
1651570920000|2022-05-03 09:42:00|1513.05|1495.25|1514.05|1496.25|1514.05|1496.25|1513.05|1495.25|16
1651570930000|2022-05-03 09:42:10|1514.04|1496.24|1514.09|1496.29|1514.24|1496.44|1514|1496.2|9
1651570940000|2022-05-03 09:42:20|1514.08|1496.28|1513.01|1495.21|1514.11|1496.31|1513.01|1495.21|14
1651570950000|2022-05-03 09:42:30|1512.98|1495.18|1512.15|1494.35|1512.98|1495.18|1512.15|1494.35|18
1651570960000|2022-05-03 09:42:40|1512.11|1494.31|1512.11|1494.31|1512.18|1494.38|1511.56|1493.76|21
1651570970000|2022-05-03 09:42:50|1512.14|1494.34|1512.86|1495.06|1512.95|1495.15|1512.14|1494.34|16
1651570980000|2022-05-03 09:43:00|1512.78|1494.98|1512.34|1494.54|1513.2|1495.4|1512.22|1494.42|22
1651570990000|2022-05-03 09:43:10|1512.42|1494.62|1512.17|1494.37|1512.47|1494.67|1512.15|1494.35|24
1651571000000|2022-05-03 09:43:20|1512.23|1494.43|1512.34|1494.54|1512.34|1494.54|1511.92|1494.12|12
1651571010000|2022-05-03 09:43:30|1512.36|1494.56|1513.17|1495.37|1513.17|1495.37|1512.33|1494.53|26
1651571020000|2022-05-03 09:43:40|1513.19|1495.39|1513.14|1495.34|1513.19|1495.39|1512.83|1495.03|14
1651571030000|2022-05-03 09:43:50|1513.29|1495.49|1513.12|1495.32|1513.29|1495.49|1512.9|1495.1|6
1651571040000|2022-05-03 09:44:00|1512.93|1495.13|1515.27|1497.47|1515.27|1497.47|1512.89|1495.09|23
1651571050000|2022-05-03 09:44:10|1515.4|1497.6|1515.27|1497.47|1515.4|1497.6|1515.09|1497.29|4
1651571060000|2022-05-03 09:44:20|1515.3|1497.5|1515.3|1497.5|1515.3|1497.5|1515.3|1497.5|1
1651571070000|2022-05-03 09:44:30|1515.12|1497.32|1516.27|1498.47|1516.27|1498.47|1515.04|1497.24|12
1651571080000|2022-05-03 09:44:40|1516.26|1498.46|1516.49|1498.69|1516.5|1498.7|1516.26|1498.46|14
1651571090000|2022-05-03 09:44:50|1516.51|1498.71|1516.59|1498.79|1516.7|1498.9|1516.51|1498.71|9
1651571100000|2022-05-03 09:45:00|1516.58|1498.78|1516.62|1498.82|1516.62|1498.82|1516.43|1498.63|8
1651571110000|2022-05-03 09:45:10|1516.72|1498.92|1517.4|1499.6|1517.4|1499.6|1516.72|1498.92|4
1651571120000|2022-05-03 09:45:20|1517.38|1499.58|1517.4|1499.6|1517.4|1499.6|1517.38|1499.58|2
1651571140000|2022-05-03 09:45:40|1517.39|1499.59|1517.54|1499.74|1517.54|1499.74|1517.39|1499.59|9
1651571150000|2022-05-03 09:45:50|1517.48|1499.68|1517.47|1499.67|1517.48|1499.68|1517.4|1499.6|3
1651571160000|2022-05-03 09:46:00|1517.53|1499.73|1517.49|1499.69|1517.53|1499.73|1517.43|1499.63|6
1651571170000|2022-05-03 09:46:10|1517.51|1499.71|1517.43|1499.63|1517.51|1499.71|1517.41|1499.61|6
1651571180000|2022-05-03 09:46:20|1517.45|1499.65|1517.45|1499.65|1517.51|1499.71|1517.45|1499.65|3
1651571190000|2022-05-03 09:46:30|1517.46|1499.66|1517.67|1499.87|1517.67|1499.87|1517.46|1499.66|4
1651571200000|2022-05-03 09:46:40|1517.72|1499.92|1518.24|1500.44|1518.24|1500.44|1517.49|1499.69|18
1651571210000|2022-05-03 09:46:50|1518.25|1500.45|1518.26|1500.46|1518.26|1500.46|1518.25|1500.45|2
1651571220000|2022-05-03 09:47:00|1518.27|1500.47|1518.24|1500.44|1518.27|1500.47|1518.05|1500.25|8
1651571230000|2022-05-03 09:47:10|1518.25|1500.45|1518.63|1500.83|1518.63|1500.83|1518.25|1500.45|13
1651571240000|2022-05-03 09:47:20|1518.64|1500.84|1519.21|1501.41|1519.22|1501.42|1518.64|1500.84|6
1651571250000|2022-05-03 09:47:30|1518.95|1501.15|1518.65|1500.85|1519.2|1501.4|1518.6|1500.8|9
1651571260000|2022-05-03 09:47:40|1518.6|1500.8|1518.65|1500.85|1518.65|1500.85|1518.6|1500.8|4
1651571270000|2022-05-03 09:47:50|1518.7|1500.9|1518.7|1500.9|1518.7|1500.9|1518.7|1500.9|1
1651571280000|2022-05-03 09:48:00|1518.63|1500.83|1518.46|1500.66|1518.63|1500.83|1518.46|1500.66|4
1651571290000|2022-05-03 09:48:10|1518.42|1500.62|1518.5|1500.7|1518.55|1500.75|1518.42|1500.62|5
1651571300000|2022-05-03 09:48:20|1518.47|1500.67|1518.48|1500.68|1518.65|1500.85|1518.44|1500.64|13
1651571310000|2022-05-03 09:48:30|1518.49|1500.69|1518.78|1500.98|1518.78|1500.98|1518.49|1500.69|10
1651571320000|2022-05-03 09:48:40|1518.93|1501.13|1518.7|1500.9|1518.93|1501.13|1518.68|1500.88|5
1651571340000|2022-05-03 09:49:00|1518.5|1500.7|1518.36|1500.56|1518.71|1500.91|1518.36|1500.56|7
1651571350000|2022-05-03 09:49:10|1518.67|1500.87|1517.6|1499.8|1518.67|1500.87|1517.36|1499.56|18
1651571370000|2022-05-03 09:49:30|1517.63|1499.83|1518.2|1500.4|1518.23|1500.43|1517.63|1499.83|8
1651571380000|2022-05-03 09:49:40|1518.22|1500.42|1518.25|1500.45|1518.25|1500.45|1518.1|1500.3|8
1651571390000|2022-05-03 09:49:50|1518.22|1500.42|1517.48|1499.68|1518.23|1500.43|1517.44|1499.64|14
1651571400000|2022-05-03 09:50:00|1517.4|1499.6|1517.34|1499.54|1517.4|1499.6|1517.31|1499.51|9
1651571410000|2022-05-03 09:50:10|1517.55|1499.75|1517.67|1499.87|1517.67|1499.87|1517.55|1499.75|5
1651571420000|2022-05-03 09:50:20|1517.66|1499.86|1517.7|1499.9|1517.7|1499.9|1517.65|1499.85|5
1651571430000|2022-05-03 09:50:30|1517.65|1499.85|1517.64|1499.84|1517.66|1499.86|1517.64|1499.84|3
1651571450000|2022-05-03 09:50:50|1517.78|1499.98|1518.36|1500.56|1518.38|1500.58|1517.78|1499.98|10
1651571460000|2022-05-03 09:51:00|1518.3|1500.5|1517.46|1499.66|1518.37|1500.57|1517.45|1499.65|17
1651571470000|2022-05-03 09:51:10|1517.53|1499.73|1517.32|1499.52|1517.53|1499.73|1517.32|1499.52|3
1651571480000|2022-05-03 09:51:20|1517.5|1499.7|1518.37|1500.57|1518.4|1500.6|1517.5|1499.7|14
1651571490000|2022-05-03 09:51:30|1518.43|1500.63|1518.56|1500.76|1518.56|1500.76|1518.43|1500.63|6
1651571500000|2022-05-03 09:51:40|1518.57|1500.77|1518.58|1500.78|1518.61|1500.81|1518.56|1500.76|4
1651571510000|2022-05-03 09:51:50|1518.57|1500.77|1518.28|1500.48|1518.59|1500.79|1518.24|1500.44|10
1651571520000|2022-05-03 09:52:00|1518.3|1500.5|1518.24|1500.44|1518.3|1500.5|1518.06|1500.26|7
1651571530000|2022-05-03 09:52:10|1518.25|1500.45|1518.31|1500.51|1518.32|1500.52|1518.19|1500.39|17
1651571540000|2022-05-03 09:52:20|1518.3|1500.5|1518.29|1500.49|1518.33|1500.53|1518.28|1500.48|6
1651571550000|2022-05-03 09:52:30|1518.28|1500.48|1518.19|1500.39|1518.4|1500.6|1518.19|1500.39|11
1651571560000|2022-05-03 09:52:40|1518.08|1500.28|1518.2|1500.4|1518.35|1500.55|1518.08|1500.28|16
1651571570000|2022-05-03 09:52:50|1518.21|1500.41|1518.2|1500.4|1518.21|1500.41|1518.02|1500.22|10
1651571580000|2022-05-03 09:53:00|1518.19|1500.39|1517.3|1499.5|1518.25|1500.45|1517.29|1499.49|18
1651571590000|2022-05-03 09:53:10|1517.29|1499.49|1517.3|1499.5|1517.3|1499.5|1517.29|1499.49|4
1651571600000|2022-05-03 09:53:20|1517.32|1499.52|1517.37|1499.57|1517.49|1499.69|1517.31|1499.51|9
1651571610000|2022-05-03 09:53:30|1517.41|1499.61|1517.4|1499.6|1517.41|1499.61|1517.2|1499.4|12
1651571620000|2022-05-03 09:53:40|1517.37|1499.57|1517.56|1499.76|1517.56|1499.76|1517.37|1499.57|3
1651571630000|2022-05-03 09:53:50|1517.57|1499.77|1517.58|1499.78|1517.59|1499.79|1517.57|1499.77|3
1651571640000|2022-05-03 09:54:00|1517.59|1499.79|1517.61|1499.81|1517.7|1499.9|1517.59|1499.79|7
1651571650000|2022-05-03 09:54:10|1517.55|1499.75|1517.56|1499.76|1517.56|1499.76|1517.51|1499.71|6
1651571670000|2022-05-03 09:54:30|1517.48|1499.68|1517.52|1499.72|1517.53|1499.73|1517.47|1499.67|5
1651571680000|2022-05-03 09:54:40|1517.46|1499.66|1517.58|1499.78|1517.7|1499.9|1517.46|1499.66|16
1651571690000|2022-05-03 09:54:50|1517.4|1499.6|1517.37|1499.57|1517.45|1499.65|1517.31|1499.51|11
1651571700000|2022-05-03 09:55:00|1517.36|1499.56|1517.38|1499.58|1517.38|1499.58|1517.32|1499.52|11
1651571710000|2022-05-03 09:55:10|1517.36|1499.56|1515.61|1497.81|1517.4|1499.6|1515.61|1497.81|23
1651571720000|2022-05-03 09:55:20|1515.57|1497.77|1515.07|1497.27|1515.57|1497.77|1515.07|1497.27|15
1651571730000|2022-05-03 09:55:30|1515.11|1497.31|1515.37|1497.57|1515.42|1497.62|1515.11|1497.31|16
1651571740000|2022-05-03 09:55:40|1515.36|1497.56|1515.4|1497.6|1515.4|1497.6|1515.25|1497.45|8
1651571750000|2022-05-03 09:55:50|1515.43|1497.63|1516.35|1498.55|1516.35|1498.55|1515.43|1497.63|6
1651571760000|2022-05-03 09:56:00|1516.32|1498.52|1515.7|1497.9|1516.32|1498.52|1515.62|1497.82|15
1651571770000|2022-05-03 09:56:10|1515.5|1497.7|1515.53|1497.73|1515.59|1497.79|1515.47|1497.67|8
1651571780000|2022-05-03 09:56:20|1515.54|1497.74|1515.5|1497.7|1515.74|1497.94|1515.28|1497.48|18
1651571790000|2022-05-03 09:56:30|1515.48|1497.68|1515.5|1497.7|1515.5|1497.7|1515.48|1497.68|2
1651571800000|2022-05-03 09:56:40|1515.45|1497.65|1515.27|1497.47|1515.45|1497.65|1514.98|1497.18|15
1651571810000|2022-05-03 09:56:50|1515.26|1497.46|1514.64|1496.84|1515.26|1497.46|1514.64|1496.84|7
1651571820000|2022-05-03 09:57:00|1514.85|1497.05|1515.13|1497.33|1515.15|1497.35|1514.56|1496.76|19
1651571830000|2022-05-03 09:57:10|1515.26|1497.46|1514.63|1496.83|1515.27|1497.47|1514.63|1496.83|17
1651571840000|2022-05-03 09:57:20|1514.6|1496.8|1514.35|1496.55|1514.6|1496.8|1514.35|1496.55|6
1651571850000|2022-05-03 09:57:30|1514.45|1496.65|1513.84|1496.04|1514.45|1496.65|1513.84|1496.04|18
1651571860000|2022-05-03 09:57:40|1513.85|1496.05|1513.44|1495.64|1513.85|1496.05|1513.25|1495.45|14
1651571870000|2022-05-03 09:57:50|1513.33|1495.53|1513.33|1495.53|1513.37|1495.57|1513.3|1495.5|11
1651571880000|2022-05-03 09:58:00|1513.31|1495.51|1514.18|1496.38|1514.27|1496.47|1513.31|1495.51|10
1651571890000|2022-05-03 09:58:10|1514.2|1496.4|1514.23|1496.43|1514.25|1496.45|1514.2|1496.4|3
1651571900000|2022-05-03 09:58:20|1514.19|1496.39|1514.24|1496.44|1514.26|1496.46|1514.07|1496.27|8
1651571910000|2022-05-03 09:58:30|1514.28|1496.48|1514.96|1497.16|1514.96|1497.16|1514.24|1496.44|14
1651571920000|2022-05-03 09:58:40|1514.92|1497.12|1514.97|1497.17|1515.05|1497.25|1514.92|1497.12|5
1651571930000|2022-05-03 09:58:50|1514.95|1497.15|1514.94|1497.14|1514.99|1497.19|1514.94|1497.14|7
1651571940000|2022-05-03 09:59:00|1514.95|1497.15|1514.86|1497.06|1514.96|1497.16|1514.86|1497.06|7
1651571950000|2022-05-03 09:59:10|1514.91|1497.11|1514.9|1497.1|1514.91|1497.11|1514.89|1497.09|5
1651571960000|2022-05-03 09:59:20|1514.92|1497.12|1514.9|1497.1|1514.94|1497.14|1514.89|1497.09|6
1651571970000|2022-05-03 09:59:30|1514.88|1497.08|1514.61|1496.81|1514.88|1497.08|1514.6|1496.8|12
1651571980000|2022-05-03 09:59:40|1514.62|1496.82|1514.93|1497.13|1514.95|1497.15|1514.52|1496.72|16
1651571990000|2022-05-03 09:59:50|1514.89|1497.09|1514.97|1497.17|1514.97|1497.17|1514.89|1497.09|4
1651572000000|2022-05-03 10:00:00|1514.93|1497.13|1515.12|1497.32|1515.12|1497.32|1514.91|1497.11|9
1651572010000|2022-05-03 10:00:10|1515.14|1497.34|1515.16|1497.36|1515.17|1497.37|1515.07|1497.27|9
1651572020000|2022-05-03 10:00:20|1515.08|1497.28|1515.02|1497.22|1515.11|1497.31|1515.02|1497.22|7
1651572030000|2022-05-03 10:00:30|1515.03|1497.23|1512.37|1494.57|1515.04|1497.24|1512.3|1494.5|28
1651572040000|2022-05-03 10:00:40|1512.38|1494.58|1512.2|1494.4|1512.48|1494.68|1512.18|1494.38|29
1651572050000|2022-05-03 10:00:50|1512.18|1494.38|1511.9|1494.1|1512.38|1494.58|1511.9|1494.1|28
1651572060000|2022-05-03 10:01:00|1511.6|1493.8|1512.1|1494.3|1512.15|1494.35|1511.52|1493.72|18
1651572070000|2022-05-03 10:01:10|1512.14|1494.34|1512.06|1494.26|1512.5|1494.7|1512.06|1494.26|20
1651572080000|2022-05-03 10:01:20|1512.07|1494.27|1512|1494.2|1512.17|1494.37|1511.85|1494.05|12
1651572090000|2022-05-03 10:01:30|1512.02|1494.22|1511.59|1493.79|1512.02|1494.22|1511.53|1493.73|12
1651572100000|2022-05-03 10:01:40|1511.61|1493.81|1511.97|1494.17|1512.01|1494.21|1511.6|1493.8|13
1651572110000|2022-05-03 10:01:50|1512.05|1494.25|1511.8|1494|1512.1|1494.3|1511.79|1493.99|5
1651572120000|2022-05-03 10:02:00|1511.83|1494.03|1511.78|1493.98|1511.9|1494.1|1511.74|1493.94|5
1651572130000|2022-05-03 10:02:10|1511.79|1493.99|1511.81|1494.01|1511.82|1494.02|1511.79|1493.99|5
1651572140000|2022-05-03 10:02:20|1511.79|1493.99|1511.81|1494.01|1511.82|1494.02|1511.79|1493.99|6
1651572150000|2022-05-03 10:02:30|1511.82|1494.02|1511.79|1493.99|1511.92|1494.12|1511.79|1493.99|7
1651572160000|2022-05-03 10:02:40|1512.15|1494.35|1511.97|1494.17|1512.15|1494.35|1511.83|1494.03|5
1651572170000|2022-05-03 10:02:50|1511.92|1494.12|1512.31|1494.51|1512.41|1494.61|1511.83|1494.03|12
1651572180000|2022-05-03 10:03:00|1512.3|1494.5|1512.29|1494.49|1512.41|1494.61|1512.22|1494.42|8
1651572190000|2022-05-03 10:03:10|1512.31|1494.51|1512.26|1494.46|1512.31|1494.51|1512.23|1494.43|9
1651572200000|2022-05-03 10:03:20|1512.21|1494.41|1512.27|1494.47|1512.27|1494.47|1512.21|1494.41|6
1651572210000|2022-05-03 10:03:30|1512.28|1494.48|1512.3|1494.5|1512.3|1494.5|1512.14|1494.34|13
1651572220000|2022-05-03 10:03:40|1512.31|1494.51|1511.66|1493.86|1512.31|1494.51|1511.53|1493.73|17
1651572230000|2022-05-03 10:03:50|1511.57|1493.77|1511.8|1494|1511.8|1494|1511.57|1493.77|13
1651572240000|2022-05-03 10:04:00|1512.1|1494.3|1511.66|1493.86|1512.1|1494.3|1511.64|1493.84|16
1651572250000|2022-05-03 10:04:10|1511.65|1493.85|1511.68|1493.88|1511.68|1493.88|1511.65|1493.85|2
1651572260000|2022-05-03 10:04:20|1511.56|1493.76|1511.4|1493.6|1511.65|1493.85|1511.4|1493.6|8
1651572270000|2022-05-03 10:04:30|1511.55|1493.75|1511.4|1493.6|1511.55|1493.75|1511.4|1493.6|6
1651572280000|2022-05-03 10:04:40|1511.37|1493.57|1511.56|1493.76|1511.56|1493.76|1511.35|1493.55|11
1651572290000|2022-05-03 10:04:50|1511.46|1493.66|1511.58|1493.78|1511.58|1493.78|1511.46|1493.66|6
1651572300000|2022-05-03 10:05:00|1511.59|1493.79|1511.5|1493.7|1511.59|1493.79|1511.5|1493.7|4
1651572310000|2022-05-03 10:05:10|1511.59|1493.79|1511.48|1493.68|1511.59|1493.79|1511.47|1493.67|7
1651572320000|2022-05-03 10:05:20|1511.31|1493.51|1511.29|1493.49|1511.48|1493.68|1511.27|1493.47|6
1651572330000|2022-05-03 10:05:30|1511.25|1493.45|1511.25|1493.45|1511.25|1493.45|1511.25|1493.45|1
1651572340000|2022-05-03 10:05:40|1511.29|1493.49|1511.13|1493.33|1511.36|1493.56|1511.13|1493.33|3
1651572350000|2022-05-03 10:05:50|1511.32|1493.52|1511.13|1493.33|1511.33|1493.53|1511.13|1493.33|3
1651572360000|2022-05-03 10:06:00|1511.2|1493.4|1510.44|1492.64|1511.23|1493.43|1510.44|1492.64|13
1651572370000|2022-05-03 10:06:10|1510.52|1492.72|1511.2|1493.4|1511.3|1493.5|1510.52|1492.72|16
1651572380000|2022-05-03 10:06:20|1511.16|1493.36|1510.41|1492.61|1511.17|1493.37|1510.41|1492.61|14
1651572390000|2022-05-03 10:06:30|1510.38|1492.58|1510.21|1492.41|1510.38|1492.58|1510.21|1492.41|8
1651572400000|2022-05-03 10:06:40|1510.01|1492.21|1510.01|1492.21|1510.3|1492.5|1509.8|1492|12
1651572410000|2022-05-03 10:06:50|1510.06|1492.26|1508.4|1490.6|1510.06|1492.26|1507.81|1490.01|16
1651572420000|2022-05-03 10:07:00|1508.35|1490.55|1507.48|1489.68|1508.35|1490.55|1506.66|1488.86|23
1651572430000|2022-05-03 10:07:10|1507.49|1489.69|1508.5|1490.7|1508.55|1490.75|1507.43|1489.63|25
1651572440000|2022-05-03 10:07:20|1508.49|1490.69|1507.63|1489.83|1508.51|1490.71|1507.46|1489.66|16
1651572450000|2022-05-03 10:07:30|1507.61|1489.81|1507.63|1489.83|1507.63|1489.83|1507.56|1489.76|7
1651572460000|2022-05-03 10:07:40|1507.5|1489.7|1507.55|1489.75|1507.6|1489.8|1507.44|1489.64|10
1651572470000|2022-05-03 10:07:50|1507.57|1489.77|1507.61|1489.81|1507.63|1489.83|1507.57|1489.77|5
1651572480000|2022-05-03 10:08:00|1507.65|1489.85|1507.67|1489.87|1507.77|1489.97|1507.63|1489.83|10
1651572490000|2022-05-03 10:08:10|1507.78|1489.98|1507.65|1489.85|1507.78|1489.98|1507.64|1489.84|4
1651572500000|2022-05-03 10:08:20|1507.54|1489.74|1506.85|1489.05|1507.54|1489.74|1506.85|1489.05|12
1651572510000|2022-05-03 10:08:30|1506.9|1489.1|1506.95|1489.15|1507|1489.2|1506.89|1489.09|7
1651572520000|2022-05-03 10:08:40|1507|1489.2|1506.95|1489.15|1507.05|1489.25|1506.9|1489.1|7
1651572530000|2022-05-03 10:08:50|1507.05|1489.25|1507.25|1489.45|1507.25|1489.45|1506.95|1489.15|5
1651572540000|2022-05-03 10:09:00|1507|1489.2|1507.2|1489.4|1507.25|1489.45|1507|1489.2|3
1651572550000|2022-05-03 10:09:10|1507.15|1489.35|1506.8|1489|1507.15|1489.35|1506.75|1488.95|8
1651572560000|2022-05-03 10:09:20|1506.75|1488.95|1507.05|1489.25|1507.05|1489.25|1506.75|1488.95|5
1651572570000|2022-05-03 10:09:30|1507.1|1489.3|1507.35|1489.55|1507.35|1489.55|1507.08|1489.28|8
1651572580000|2022-05-03 10:09:40|1507.33|1489.53|1508.37|1490.57|1508.44|1490.64|1507.33|1489.53|11
1651572590000|2022-05-03 10:09:50|1508.4|1490.6|1508.4|1490.6|1508.42|1490.62|1508.37|1490.57|4
1651572600000|2022-05-03 10:10:00|1508.39|1490.59|1508.4|1490.6|1508.44|1490.64|1508.39|1490.59|6
1651572610000|2022-05-03 10:10:10|1508.28|1490.48|1507.73|1489.93|1508.28|1490.48|1507.73|1489.93|3
1651572620000|2022-05-03 10:10:20|1507.65|1489.85|1507.65|1489.85|1507.73|1489.93|1507.65|1489.85|4
1651572630000|2022-05-03 10:10:30|1507.55|1489.75|1507.52|1489.72|1507.55|1489.75|1507.37|1489.57|4
1651572640000|2022-05-03 10:10:40|1507.53|1489.73|1507.43|1489.63|1507.53|1489.73|1507.37|1489.57|6
1651572650000|2022-05-03 10:10:50|1507.56|1489.76|1507.48|1489.68|1507.56|1489.76|1507.48|1489.68|3
1651572670000|2022-05-03 10:11:10|1507.46|1489.66|1507.51|1489.71|1507.51|1489.71|1507.46|1489.66|3
1651572680000|2022-05-03 10:11:20|1507.5|1489.7|1507.48|1489.68|1507.57|1489.77|1507.48|1489.68|4
1651572690000|2022-05-03 10:11:30|1507.34|1489.54|1507.32|1489.52|1507.34|1489.54|1507.22|1489.42|8
1651572700000|2022-05-03 10:11:40|1507.3|1489.5|1507.3|1489.5|1507.3|1489.5|1507.3|1489.5|1
1651572710000|2022-05-03 10:11:50|1507.32|1489.52|1506.91|1489.11|1507.35|1489.55|1506.91|1489.11|9
1651572720000|2022-05-03 10:12:00|1506.87|1489.07|1506.83|1489.03|1506.91|1489.11|1506.77|1488.97|4
1651572730000|2022-05-03 10:12:10|1506.85|1489.05|1506.87|1489.07|1506.92|1489.12|1506.8|1489|8
1651572740000|2022-05-03 10:12:20|1506.92|1489.12|1506.92|1489.12|1506.99|1489.19|1506.87|1489.07|6
1651572750000|2022-05-03 10:12:30|1506.97|1489.17|1507.03|1489.23|1507.03|1489.23|1506.97|1489.17|2
1651572760000|2022-05-03 10:12:40|1506.99|1489.19|1507.37|1489.57|1507.37|1489.57|1506.97|1489.17|6
1651572770000|2022-05-03 10:12:50|1507.41|1489.61|1507.64|1489.84|1507.64|1489.84|1507.41|1489.61|4
1651572780000|2022-05-03 10:13:00|1507.61|1489.81|1507.34|1489.54|1507.71|1489.91|1507.3|1489.5|12
1651572790000|2022-05-03 10:13:10|1507.32|1489.52|1507.31|1489.51|1507.37|1489.57|1507.11|1489.31|15
1651572800000|2022-05-03 10:13:20|1507.34|1489.54|1507.31|1489.51|1507.34|1489.54|1507.3|1489.5|5
1651572810000|2022-05-03 10:13:30|1507.25|1489.45|1507.31|1489.51|1507.32|1489.52|1507.17|1489.37|4
1651572820000|2022-05-03 10:13:40|1507.32|1489.52|1507.32|1489.52|1507.32|1489.52|1507.32|1489.52|1
1651572830000|2022-05-03 10:13:50|1507.3|1489.5|1507.3|1489.5|1507.31|1489.51|1507.05|1489.25|6
1651572840000|2022-05-03 10:14:00|1507.31|1489.51|1506.82|1489.02|1507.4|1489.6|1506.72|1488.92|9
1651572860000|2022-05-03 10:14:20|1506.74|1488.94|1507.18|1489.38|1507.18|1489.38|1506.74|1488.94|10
1651572870000|2022-05-03 10:14:30|1507.22|1489.42|1507.39|1489.59|1507.39|1489.59|1507.22|1489.42|2
1651572880000|2022-05-03 10:14:40|1507.38|1489.58|1507.31|1489.51|1507.38|1489.58|1507.31|1489.51|2
1651572890000|2022-05-03 10:14:50|1507.4|1489.6|1507.07|1489.27|1507.4|1489.6|1507.07|1489.27|7
1651572900000|2022-05-03 10:15:00|1507.15|1489.35|1507.06|1489.26|1507.4|1489.6|1507.02|1489.22|8
1651572910000|2022-05-03 10:15:10|1507|1489.2|1507.37|1489.57|1507.37|1489.57|1507|1489.2|6
1651572920000|2022-05-03 10:15:20|1507.38|1489.58|1507.38|1489.58|1507.4|1489.6|1507.36|1489.56|5
1651572930000|2022-05-03 10:15:30|1507.36|1489.56|1507.51|1489.71|1507.51|1489.71|1507.36|1489.56|4
1651572940000|2022-05-03 10:15:40|1507.45|1489.65|1507.45|1489.65|1507.45|1489.65|1507.28|1489.48|8
1651572950000|2022-05-03 10:15:50|1507.51|1489.71|1507.51|1489.71|1507.52|1489.72|1507.51|1489.71|3
1651572960000|2022-05-03 10:16:00|1507.57|1489.77|1507.51|1489.71|1507.57|1489.77|1507.51|1489.71|2
1651572970000|2022-05-03 10:16:10|1507.42|1489.62|1507.42|1489.62|1507.51|1489.71|1507.31|1489.51|7
1651572980000|2022-05-03 10:16:20|1507.45|1489.65|1507.45|1489.65|1507.45|1489.65|1507.45|1489.65|1
1651573000000|2022-05-03 10:16:40|1507.51|1489.71|1507.51|1489.71|1507.51|1489.71|1507.51|1489.71|1
1651573020000|2022-05-03 10:17:00|1507.69|1489.89|1507.65|1489.85|1507.78|1489.98|1507.65|1489.85|3
1651573030000|2022-05-03 10:17:10|1507.74|1489.94|1508.39|1490.59|1508.44|1490.64|1507.74|1489.94|13
1651573040000|2022-05-03 10:17:20|1508.15|1490.35|1508.4|1490.6|1508.44|1490.64|1508.15|1490.35|6
1651573050000|2022-05-03 10:17:30|1508.37|1490.57|1508.37|1490.57|1508.39|1490.59|1508.36|1490.56|5
1651573060000|2022-05-03 10:17:40|1508.25|1490.45|1508.43|1490.63|1508.6|1490.8|1508.25|1490.45|3
1651573070000|2022-05-03 10:17:50|1508.4|1490.6|1508.37|1490.57|1508.43|1490.63|1508.35|1490.55|7
1651573080000|2022-05-03 10:18:00|1508.35|1490.55|1508.29|1490.49|1508.35|1490.55|1507.89|1490.09|16
1651573090000|2022-05-03 10:18:10|1508.3|1490.5|1508.25|1490.45|1508.33|1490.53|1507.98|1490.18|10
1651573100000|2022-05-03 10:18:20|1508.26|1490.46|1508.23|1490.43|1508.3|1490.5|1508.23|1490.43|13
1651573110000|2022-05-03 10:18:30|1508.24|1490.44|1508.24|1490.44|1508.27|1490.47|1507.85|1490.05|11
1651573120000|2022-05-03 10:18:40|1507.9|1490.1|1508.16|1490.36|1508.35|1490.55|1507.82|1490.02|11
1651573130000|2022-05-03 10:18:50|1508.25|1490.45|1508.4|1490.6|1508.4|1490.6|1507.95|1490.15|12
1651573140000|2022-05-03 10:19:00|1508.23|1490.43|1508.36|1490.56|1508.41|1490.61|1508.2|1490.4|6
1651573150000|2022-05-03 10:19:10|1508.33|1490.53|1508.41|1490.61|1508.41|1490.61|1508.33|1490.53|5
1651573160000|2022-05-03 10:19:20|1508.55|1490.75|1508.42|1490.62|1508.55|1490.75|1508.39|1490.59|9
1651573170000|2022-05-03 10:19:30|1508.43|1490.63|1508.11|1490.31|1508.46|1490.66|1508.08|1490.28|14
1651573180000|2022-05-03 10:19:40|1508.12|1490.32|1508.02|1490.22|1508.14|1490.34|1507.99|1490.19|6
1651573190000|2022-05-03 10:19:50|1508.03|1490.23|1508.38|1490.58|1508.38|1490.58|1508.02|1490.22|4
1651573200000|2022-05-03 10:20:00|1508.37|1490.57|1507.86|1490.06|1508.37|1490.57|1507.85|1490.05|17
1651573210000|2022-05-03 10:20:10|1507.89|1490.09|1507.77|1489.97|1507.9|1490.1|1507.77|1489.97|8
1651573220000|2022-05-03 10:20:20|1507.69|1489.89|1507.49|1489.69|1507.75|1489.95|1507.45|1489.65|9
1651573230000|2022-05-03 10:20:30|1507.56|1489.76|1507.36|1489.56|1507.56|1489.76|1507.36|1489.56|4
1651573240000|2022-05-03 10:20:40|1507.41|1489.61|1507.3|1489.5|1507.54|1489.74|1507.3|1489.5|10
1651573250000|2022-05-03 10:20:50|1507.37|1489.57|1507.33|1489.53|1507.37|1489.57|1507.32|1489.52|4
1651573260000|2022-05-03 10:21:00|1507.32|1489.52|1507.34|1489.54|1507.36|1489.56|1507.24|1489.44|10
1651573270000|2022-05-03 10:21:10|1507.37|1489.57|1507.31|1489.51|1507.37|1489.57|1507.31|1489.51|6
1651573280000|2022-05-03 10:21:20|1507.32|1489.52|1507.25|1489.45|1507.36|1489.56|1507.06|1489.26|12
1651573290000|2022-05-03 10:21:30|1507.04|1489.24|1507.25|1489.45|1507.25|1489.45|1507.04|1489.24|4
1651573300000|2022-05-03 10:21:40|1507.24|1489.44|1506.59|1488.79|1507.31|1489.51|1506.58|1488.78|14
1651573310000|2022-05-03 10:21:50|1506.66|1488.86|1506.59|1488.79|1506.73|1488.93|1506.52|1488.72|6
1651573320000|2022-05-03 10:22:00|1506.6|1488.8|1504.07|1486.27|1506.7|1488.9|1504.07|1486.27|19
1651573330000|2022-05-03 10:22:10|1504.11|1486.31|1505.34|1487.54|1505.34|1487.54|1504.11|1486.31|26
1651573340000|2022-05-03 10:22:20|1505.37|1487.57|1505.34|1487.54|1505.41|1487.61|1505.3|1487.5|20
1651573350000|2022-05-03 10:22:30|1505.35|1487.55|1506.5|1488.7|1506.5|1488.7|1505.35|1487.55|22
1651573360000|2022-05-03 10:22:40|1506.43|1488.63|1506.27|1488.47|1506.43|1488.63|1505.89|1488.09|9
1651573370000|2022-05-03 10:22:50|1506.28|1488.48|1505.97|1488.17|1506.28|1488.48|1505.94|1488.14|11
1651573380000|2022-05-03 10:23:00|1505.99|1488.19|1505.6|1487.8|1506.01|1488.21|1505.52|1487.72|18
1651573390000|2022-05-03 10:23:10|1505.52|1487.72|1505.56|1487.76|1505.58|1487.78|1505.49|1487.69|10
1651573400000|2022-05-03 10:23:20|1505.65|1487.85|1505.06|1487.26|1505.65|1487.85|1505.05|1487.25|15
1651573410000|2022-05-03 10:23:30|1505.08|1487.28|1504.87|1487.07|1505.22|1487.42|1504.87|1487.07|19
1651573420000|2022-05-03 10:23:40|1504.81|1487.01|1505.04|1487.24|1505.1|1487.3|1504.81|1487.01|15
1651573430000|2022-05-03 10:23:50|1505.05|1487.25|1505.02|1487.22|1505.1|1487.3|1504.95|1487.15|11
1651573440000|2022-05-03 10:24:00|1505.04|1487.24|1504.98|1487.18|1505.09|1487.29|1504.93|1487.13|15
1651573450000|2022-05-03 10:24:10|1505|1487.2|1504.17|1486.37|1505|1487.2|1504.17|1486.37|17
1651573460000|2022-05-03 10:24:20|1504.16|1486.36|1503.48|1485.68|1504.18|1486.38|1503.48|1485.68|6
1651573470000|2022-05-03 10:24:30|1503.4|1485.6|1503.45|1485.65|1503.49|1485.69|1503.31|1485.51|4
1651573480000|2022-05-03 10:24:40|1503.23|1485.43|1503.38|1485.58|1503.45|1485.65|1503.23|1485.43|5
1651573490000|2022-05-03 10:24:50|1502.55|1484.75|1502.45|1484.65|1502.56|1484.76|1502.4|1484.6|6
1651573500000|2022-05-03 10:25:00|1502.37|1484.57|1502.45|1484.65|1502.45|1484.65|1502.37|1484.57|2
1651573510000|2022-05-03 10:25:10|1502.06|1484.26|1502.16|1484.36|1502.18|1484.38|1501.38|1483.58|16
1651573520000|2022-05-03 10:25:20|1502.11|1484.31|1502.26|1484.46|1502.26|1484.46|1502.11|1484.31|5
1651573530000|2022-05-03 10:25:30|1502.23|1484.43|1502.3|1484.5|1502.3|1484.5|1502.2|1484.4|5
1651573540000|2022-05-03 10:25:40|1502.28|1484.48|1502.3|1484.5|1502.3|1484.5|1502.13|1484.33|6
1651573550000|2022-05-03 10:25:50|1502.25|1484.45|1502.3|1484.5|1502.3|1484.5|1502.25|1484.45|2
1651573560000|2022-05-03 10:26:00|1502.29|1484.49|1501.38|1483.58|1502.29|1484.49|1501.38|1483.58|12
1651573570000|2022-05-03 10:26:10|1501.29|1483.49|1499.8|1482|1501.39|1483.59|1499.8|1482|17
1651573580000|2022-05-03 10:26:20|1499.97|1482.17|1501.39|1483.59|1501.43|1483.63|1499.97|1482.17|24
1651573590000|2022-05-03 10:26:30|1501.45|1483.65|1501.67|1483.87|1501.9|1484.1|1501.44|1483.64|20
1651573600000|2022-05-03 10:26:40|1501.57|1483.77|1501.44|1483.64|1501.65|1483.85|1501.42|1483.62|21
1651573610000|2022-05-03 10:26:50|1501.42|1483.62|1501.4|1483.6|1501.45|1483.65|1501.3|1483.5|15
1651573620000|2022-05-03 10:27:00|1501.34|1483.54|1501.48|1483.68|1501.59|1483.79|1501.34|1483.54|18
1651573630000|2022-05-03 10:27:10|1501.5|1483.7|1502.15|1484.35|1502.15|1484.35|1501.48|1483.68|26
1651573640000|2022-05-03 10:27:20|1502.21|1484.41|1502.29|1484.49|1502.3|1484.5|1502.03|1484.23|13
1651573650000|2022-05-03 10:27:30|1502.3|1484.5|1502.01|1484.21|1502.33|1484.53|1501.56|1483.76|22
1651573660000|2022-05-03 10:27:40|1501.98|1484.18|1502.11|1484.31|1502.15|1484.35|1501.88|1484.08|14
1651573670000|2022-05-03 10:27:50|1502.15|1484.35|1502.08|1484.28|1502.32|1484.52|1502.08|1484.28|12
1651573680000|2022-05-03 10:28:00|1502.05|1484.25|1501.43|1483.63|1502.05|1484.25|1501.42|1483.62|7
1651573690000|2022-05-03 10:28:10|1501.08|1483.28|1501.05|1483.25|1501.08|1483.28|1501.05|1483.25|5
1651573700000|2022-05-03 10:28:20|1501.08|1483.28|1501.93|1484.13|1501.93|1484.13|1501.08|1483.28|12
1651573710000|2022-05-03 10:28:30|1502.08|1484.28|1502.29|1484.49|1502.4|1484.6|1502.07|1484.27|8
1651573720000|2022-05-03 10:28:40|1502.3|1484.5|1502.29|1484.49|1502.3|1484.5|1501.98|1484.18|4
1651573730000|2022-05-03 10:28:50|1502.13|1484.33|1501.84|1484.04|1502.3|1484.5|1501.84|1484.04|9
1651573740000|2022-05-03 10:29:00|1501.54|1483.74|1501.13|1483.33|1501.54|1483.74|1501.13|1483.33|6
1651573750000|2022-05-03 10:29:10|1501.37|1483.57|1501.28|1483.48|1501.4|1483.6|1501.28|1483.48|4
1651573760000|2022-05-03 10:29:20|1501.25|1483.45|1501.28|1483.48|1501.28|1483.48|1501.25|1483.45|2
1651573770000|2022-05-03 10:29:30|1501.47|1483.67|1501.33|1483.53|1501.47|1483.67|1501.33|1483.53|2
1651573780000|2022-05-03 10:29:40|1501.35|1483.55|1501.35|1483.55|1501.35|1483.55|1501.35|1483.55|1
1651573800000|2022-05-03 10:30:00|1501.3|1483.5|1501.47|1483.67|1501.62|1483.82|1501.3|1483.5|7
1651573810000|2022-05-03 10:30:10|1501.52|1483.72|1501.51|1483.71|1501.52|1483.72|1501.47|1483.67|3
1651573820000|2022-05-03 10:30:20|1501.52|1483.72|1501.96|1484.16|1502.03|1484.23|1501.52|1483.72|4
1651573830000|2022-05-03 10:30:30|1501.97|1484.17|1501.99|1484.19|1501.99|1484.19|1501.96|1484.16|3
1651573840000|2022-05-03 10:30:40|1501.96|1484.16|1501.98|1484.18|1502.17|1484.37|1501.95|1484.15|9
1651573850000|2022-05-03 10:30:50|1501.96|1484.16|1501.92|1484.12|1502.2|1484.4|1501.92|1484.12|10
1651573860000|2022-05-03 10:31:00|1501.91|1484.11|1500.21|1482.41|1501.91|1484.11|1500.18|1482.38|19
1651573870000|2022-05-03 10:31:10|1500.19|1482.39|1500.53|1482.73|1500.54|1482.74|1500.12|1482.32|21
1651573880000|2022-05-03 10:31:20|1500.52|1482.72|1500.15|1482.35|1500.54|1482.74|1499.99|1482.19|11
1651573890000|2022-05-03 10:31:30|1500.32|1482.52|1500.52|1482.72|1500.55|1482.75|1500.15|1482.35|18
1651573900000|2022-05-03 10:31:40|1500.65|1482.85|1500.64|1482.84|1500.68|1482.88|1500.62|1482.82|15
1651573910000|2022-05-03 10:31:50|1500.65|1482.85|1500.64|1482.84|1500.65|1482.85|1500.64|1482.84|2
1651573920000|2022-05-03 10:32:00|1500.61|1482.81|1500.24|1482.44|1500.62|1482.82|1500.24|1482.44|11
1651573930000|2022-05-03 10:32:10|1500.29|1482.49|1500.59|1482.79|1500.7|1482.9|1500.19|1482.39|13
1651573940000|2022-05-03 10:32:20|1500.65|1482.85|1500.69|1482.89|1500.7|1482.9|1500.65|1482.85|4
1651573950000|2022-05-03 10:32:30|1500.74|1482.94|1501.05|1483.25|1501.29|1483.49|1500.74|1482.94|16
1651573960000|2022-05-03 10:32:40|1501.04|1483.24|1500.49|1482.69|1501.17|1483.37|1500.49|1482.69|25
1651573970000|2022-05-03 10:32:50|1500.53|1482.73|1499.75|1481.95|1500.53|1482.73|1499.75|1481.95|7
1651573980000|2022-05-03 10:33:00|1499.55|1481.75|1499.45|1481.65|1499.64|1481.84|1499.45|1481.65|7
1651573990000|2022-05-03 10:33:10|1499.5|1481.7|1498.63|1480.83|1499.56|1481.76|1498.63|1480.83|11
1651574000000|2022-05-03 10:33:20|1498.4|1480.6|1498.57|1480.77|1498.57|1480.77|1498.24|1480.44|14
1651574010000|2022-05-03 10:33:30|1498.62|1480.82|1499.35|1481.55|1499.4|1481.6|1498.62|1480.82|13
1651574020000|2022-05-03 10:33:40|1499.32|1481.52|1499.36|1481.56|1499.36|1481.56|1499.32|1481.52|5
1651574030000|2022-05-03 10:33:50|1499.32|1481.52|1498.99|1481.19|1499.32|1481.52|1498.99|1481.19|6
1651574040000|2022-05-03 10:34:00|1499.29|1481.49|1498.81|1481.01|1499.32|1481.52|1498.8|1481|7
1651574050000|2022-05-03 10:34:10|1498.85|1481.05|1499.38|1481.58|1499.38|1481.58|1498.85|1481.05|11
1651574060000|2022-05-03 10:34:20|1499.45|1481.65|1499.5|1481.7|1499.58|1481.78|1499.45|1481.65|7
1651574070000|2022-05-03 10:34:30|1499.68|1481.88|1499.63|1481.83|1499.68|1481.88|1499.5|1481.7|5
1651574080000|2022-05-03 10:34:40|1499.59|1481.79|1499.71|1481.91|1499.71|1481.91|1499.59|1481.79|5
1651574090000|2022-05-03 10:34:50|1499.66|1481.86|1499.9|1482.1|1499.95|1482.15|1499.6|1481.8|6
1651574100000|2022-05-03 10:35:00|1500.3|1482.5|1500.73|1482.93|1500.73|1482.93|1500.3|1482.5|13
1651574110000|2022-05-03 10:35:10|1500.75|1482.95|1500.73|1482.93|1500.75|1482.95|1500.73|1482.93|2
1651574120000|2022-05-03 10:35:20|1500.96|1483.16|1500.73|1482.93|1501.04|1483.24|1500.73|1482.93|3
1651574130000|2022-05-03 10:35:30|1500.97|1483.17|1500.82|1483.02|1500.97|1483.17|1500.81|1483.01|5
1651574140000|2022-05-03 10:35:40|1500.74|1482.94|1500.84|1483.04|1500.87|1483.07|1500.74|1482.94|7
1651574150000|2022-05-03 10:35:50|1500.86|1483.06|1500.84|1483.04|1501.24|1483.44|1500.77|1482.97|7
1651574160000|2022-05-03 10:36:00|1500.83|1483.03|1500.66|1482.86|1500.95|1483.15|1500.66|1482.86|3
1651574170000|2022-05-03 10:36:10|1501.1|1483.3|1501.4|1483.6|1501.4|1483.6|1500.71|1482.91|8
1651574180000|2022-05-03 10:36:20|1501.42|1483.62|1501.9|1484.1|1502.09|1484.29|1501.4|1483.6|10
1651574190000|2022-05-03 10:36:30|1501.99|1484.19|1501.9|1484.1|1501.99|1484.19|1501.9|1484.1|2
1651574200000|2022-05-03 10:36:40|1502.06|1484.26|1501.9|1484.1|1502.06|1484.26|1501.9|1484.1|5
1651574210000|2022-05-03 10:36:50|1502.13|1484.33|1502.7|1484.9|1502.85|1485.05|1501.95|1484.15|16
1651574220000|2022-05-03 10:37:00|1502.72|1484.92|1502.77|1484.97|1502.97|1485.17|1502.66|1484.86|8
1651574230000|2022-05-03 10:37:10|1502.84|1485.04|1502.18|1484.38|1502.84|1485.04|1502.01|1484.21|15
1651574240000|2022-05-03 10:37:20|1502.2|1484.4|1502.25|1484.45|1502.44|1484.64|1502.14|1484.34|11
1651574250000|2022-05-03 10:37:30|1502.26|1484.46|1502.26|1484.46|1502.32|1484.52|1502.21|1484.41|14
1651574260000|2022-05-03 10:37:40|1502.19|1484.39|1502.19|1484.39|1502.55|1484.75|1502.17|1484.37|17
1651574270000|2022-05-03 10:37:50|1502.18|1484.38|1502.25|1484.45|1502.3|1484.5|1502|1484.2|22
1651574280000|2022-05-03 10:38:00|1502.24|1484.44|1502|1484.2|1502.24|1484.44|1501.84|1484.04|19
1651574290000|2022-05-03 10:38:10|1502.04|1484.24|1501.24|1483.44|1502.11|1484.31|1501.24|1483.44|16
1651574300000|2022-05-03 10:38:20|1501.25|1483.45|1501.2|1483.4|1501.26|1483.46|1501.03|1483.23|10
1651574310000|2022-05-03 10:38:30|1501.3|1483.5|1501|1483.2|1501.3|1483.5|1500.95|1483.15|9
1651574320000|2022-05-03 10:38:40|1501.14|1483.34|1501.71|1483.91|1501.71|1483.91|1501.08|1483.28|14
1651574330000|2022-05-03 10:38:50|1501.66|1483.86|1501.79|1483.99|1501.86|1484.06|1501.58|1483.78|12
1651574340000|2022-05-03 10:39:00|1501.76|1483.96|1501.48|1483.68|1501.88|1484.08|1501.29|1483.49|18
1651574350000|2022-05-03 10:39:10|1501.5|1483.7|1501.35|1483.55|1501.5|1483.7|1501.3|1483.5|12
1651574360000|2022-05-03 10:39:20|1501.34|1483.54|1501.37|1483.57|1501.38|1483.58|1501.29|1483.49|11
1651574370000|2022-05-03 10:39:30|1501.38|1483.58|1501.38|1483.58|1501.38|1483.58|1501.38|1483.58|1
1651574380000|2022-05-03 10:39:40|1501.37|1483.57|1501.35|1483.55|1501.4|1483.6|1501.35|1483.55|11
1651574390000|2022-05-03 10:39:50|1501.36|1483.56|1501.21|1483.41|1501.4|1483.6|1501.21|1483.41|6
1651574400000|2022-05-03 10:40:00|1501.28|1483.48|1501.13|1483.33|1501.28|1483.48|1501.1|1483.3|10
1651574410000|2022-05-03 10:40:10|1501.14|1483.34|1501.7|1483.9|1501.7|1483.9|1501.14|1483.34|12
1651574420000|2022-05-03 10:40:20|1501.67|1483.87|1501.89|1484.09|1501.94|1484.14|1501.67|1483.87|8
1651574430000|2022-05-03 10:40:30|1501.87|1484.07|1501.88|1484.08|1501.88|1484.08|1501.85|1484.05|5
1651574440000|2022-05-03 10:40:40|1501.89|1484.09|1501.95|1484.15|1501.97|1484.17|1501.89|1484.09|8
1651574450000|2022-05-03 10:40:50|1501.94|1484.14|1502.55|1484.75|1502.56|1484.76|1501.86|1484.06|18
1651574460000|2022-05-03 10:41:00|1502.6|1484.8|1502.6|1484.8|1502.6|1484.8|1502.6|1484.8|1
1651574470000|2022-05-03 10:41:10|1502.65|1484.85|1502.8|1485|1502.8|1485|1502.65|1484.85|6
1651574480000|2022-05-03 10:41:20|1502.85|1485.05|1502.85|1485.05|1502.85|1485.05|1502.73|1484.93|3
1651574490000|2022-05-03 10:41:30|1502.92|1485.12|1502.9|1485.1|1502.92|1485.12|1502.85|1485.05|3
1651574500000|2022-05-03 10:41:40|1502.85|1485.05|1502.85|1485.05|1502.85|1485.05|1502.84|1485.04|3
1651574510000|2022-05-03 10:41:50|1502.44|1484.64|1502.36|1484.56|1502.46|1484.66|1502.26|1484.46|7
1651574520000|2022-05-03 10:42:00|1502.32|1484.52|1501.79|1483.99|1502.32|1484.52|1501.77|1483.97|8
1651574530000|2022-05-03 10:42:10|1501.71|1483.91|1500.7|1482.9|1501.85|1484.05|1500.7|1482.9|20
1651574540000|2022-05-03 10:42:20|1500.84|1483.04|1500.4|1482.6|1500.84|1483.04|1500.4|1482.6|7
1651574550000|2022-05-03 10:42:30|1500.44|1482.64|1499.53|1481.73|1500.51|1482.71|1499.53|1481.73|11
1651574560000|2022-05-03 10:42:40|1499.68|1481.88|1499.63|1481.83|1500|1482.2|1499.63|1481.83|9
1651574570000|2022-05-03 10:42:50|1499.65|1481.85|1499.35|1481.55|1499.65|1481.85|1499.28|1481.48|7
1651574580000|2022-05-03 10:43:00|1499.33|1481.53|1499.27|1481.47|1499.34|1481.54|1499.25|1481.45|11
1651574590000|2022-05-03 10:43:10|1499.28|1481.48|1499.23|1481.43|1499.41|1481.61|1499.23|1481.43|7
1651574600000|2022-05-03 10:43:20|1499.22|1481.42|1499.67|1481.87|1499.84|1482.04|1499.22|1481.42|13
1651574610000|2022-05-03 10:43:30|1499.68|1481.88|1500.72|1482.92|1500.72|1482.92|1499.68|1481.88|11
1651574620000|2022-05-03 10:43:40|1500.84|1483.04|1502.28|1484.48|1502.28|1484.48|1500.84|1483.04|15
1651574630000|2022-05-03 10:43:50|1502.14|1484.34|1501.31|1483.51|1502.25|1484.45|1501.25|1483.45|21
1651574640000|2022-05-03 10:44:00|1501.29|1483.49|1501.27|1483.47|1501.34|1483.54|1501.18|1483.38|11
1651574650000|2022-05-03 10:44:10|1501.13|1483.33|1501.79|1483.99|1501.91|1484.11|1501.13|1483.33|17
1651574660000|2022-05-03 10:44:20|1501.74|1483.94|1501.43|1483.63|1501.74|1483.94|1501.29|1483.49|12
1651574670000|2022-05-03 10:44:30|1501.44|1483.64|1501.42|1483.62|1501.46|1483.66|1501.21|1483.41|16
1651574680000|2022-05-03 10:44:40|1501.29|1483.49|1501.27|1483.47|1501.29|1483.49|1501.21|1483.41|12
1651574690000|2022-05-03 10:44:50|1501.26|1483.46|1500.16|1482.36|1501.26|1483.46|1500.05|1482.25|26
1651574700000|2022-05-03 10:45:00|1500.1|1482.3|1500.35|1482.55|1500.4|1482.6|1499.55|1481.75|19
1651574710000|2022-05-03 10:45:10|1500.57|1482.77|1500.55|1482.75|1501.17|1483.37|1500.55|1482.75|14
1651574720000|2022-05-03 10:45:20|1500.53|1482.73|1501.26|1483.46|1501.26|1483.46|1500.53|1482.73|9
1651574730000|2022-05-03 10:45:30|1501.31|1483.51|1501.28|1483.48|1501.43|1483.63|1501.02|1483.22|11
1651574740000|2022-05-03 10:45:40|1501.22|1483.42|1501.27|1483.47|1501.34|1483.54|1501.21|1483.41|15
1651574750000|2022-05-03 10:45:50|1501.26|1483.46|1501.13|1483.33|1501.26|1483.46|1501.13|1483.33|4
1651574760000|2022-05-03 10:46:00|1501.19|1483.39|1500.63|1482.83|1501.19|1483.39|1500.61|1482.81|18
1651574770000|2022-05-03 10:46:10|1500.65|1482.85|1500.62|1482.82|1500.77|1482.97|1500.57|1482.77|14
1651574780000|2022-05-03 10:46:20|1500.64|1482.84|1500.64|1482.84|1500.67|1482.87|1500.6|1482.8|17
1651574790000|2022-05-03 10:46:30|1500.63|1482.83|1501.27|1483.47|1501.28|1483.48|1500.63|1482.83|17
1651574800000|2022-05-03 10:46:40|1501.28|1483.48|1501.29|1483.49|1501.5|1483.7|1501.17|1483.37|18
1651574810000|2022-05-03 10:46:50|1501.28|1483.48|1501.28|1483.48|1501.43|1483.63|1501.22|1483.42|9
1651574820000|2022-05-03 10:47:00|1501.25|1483.45|1500.87|1483.07|1501.31|1483.51|1500.87|1483.07|15
1651574830000|2022-05-03 10:47:10|1500.88|1483.08|1501.28|1483.48|1501.32|1483.52|1500.88|1483.08|11
1651574840000|2022-05-03 10:47:20|1501.18|1483.38|1501.22|1483.42|1501.27|1483.47|1501.18|1483.38|10
1651574850000|2022-05-03 10:47:30|1501.4|1483.6|1501.25|1483.45|1501.4|1483.6|1501.14|1483.34|14
1651574860000|2022-05-03 10:47:40|1501.36|1483.56|1501.4|1483.6|1501.42|1483.62|1501.15|1483.35|13
1651574870000|2022-05-03 10:47:50|1501.41|1483.61|1501.42|1483.62|1501.42|1483.62|1501.26|1483.46|8
1651574880000|2022-05-03 10:48:00|1501.35|1483.55|1500.85|1483.05|1501.35|1483.55|1500.85|1483.05|14
1651574890000|2022-05-03 10:48:10|1500.82|1483.02|1500.82|1483.02|1500.82|1483.02|1500.82|1483.02|1
1651574900000|2022-05-03 10:48:20|1500.8|1483|1500.71|1482.91|1500.8|1483|1500.37|1482.57|21
1651574910000|2022-05-03 10:48:30|1500.61|1482.81|1500.66|1482.86|1500.7|1482.9|1500.58|1482.78|7
1651574920000|2022-05-03 10:48:40|1500.63|1482.83|1500.65|1482.85|1500.68|1482.88|1500.59|1482.79|14
1651574930000|2022-05-03 10:48:50|1500.62|1482.82|1500.7|1482.9|1500.7|1482.9|1500.46|1482.66|12
1651574940000|2022-05-03 10:49:00|1500.71|1482.91|1500.62|1482.82|1500.71|1482.91|1500.49|1482.69|11
1651574950000|2022-05-03 10:49:10|1500.61|1482.81|1500.61|1482.81|1500.62|1482.82|1500.52|1482.72|7
1651574960000|2022-05-03 10:49:20|1500.52|1482.72|1500.25|1482.45|1500.52|1482.72|1500.07|1482.27|7
1651574970000|2022-05-03 10:49:30|1500.19|1482.39|1499.43|1481.63|1500.28|1482.48|1499.4|1481.6|10
1651574980000|2022-05-03 10:49:40|1499.38|1481.58|1499.34|1481.54|1499.39|1481.59|1499.28|1481.48|22
1651574990000|2022-05-03 10:49:50|1499.32|1481.52|1499.34|1481.54|1499.34|1481.54|1499.01|1481.21|17
1651575000000|2022-05-03 10:50:00|1499.23|1481.43|1499.22|1481.42|1499.34|1481.54|1499.16|1481.36|11
1651575010000|2022-05-03 10:50:10|1499.21|1481.41|1499.32|1481.52|1499.33|1481.53|1499.21|1481.41|11
1651575020000|2022-05-03 10:50:20|1499.33|1481.53|1499.16|1481.36|1499.33|1481.53|1499.12|1481.32|8
1651575030000|2022-05-03 10:50:30|1499.13|1481.33|1497.48|1479.68|1499.13|1481.33|1497.48|1479.68|19
1651575040000|2022-05-03 10:50:40|1497.45|1479.65|1497.31|1479.51|1497.45|1479.65|1497.31|1479.51|11
1651575050000|2022-05-03 10:50:50|1497.29|1479.49|1495.33|1477.53|1497.29|1479.49|1495.2|1477.4|21
1651575060000|2022-05-03 10:51:00|1495.32|1477.52|1498.26|1480.46|1498.3|1480.5|1495.2|1477.4|28
1651575070000|2022-05-03 10:51:10|1498.27|1480.47|1498.63|1480.83|1498.7|1480.9|1497.61|1479.81|33
1651575080000|2022-05-03 10:51:20|1498.83|1481.03|1499.47|1481.67|1499.63|1481.83|1498.83|1481.03|28
1651575090000|2022-05-03 10:51:30|1499.6|1481.8|1499.56|1481.76|1499.6|1481.8|1499.48|1481.68|8
1651575100000|2022-05-03 10:51:40|1499.58|1481.78|1499.66|1481.86|1499.66|1481.86|1498.96|1481.16|20
1651575110000|2022-05-03 10:51:50|1499.68|1481.88|1499.59|1481.79|1499.68|1481.88|1499.47|1481.67|9
1651575120000|2022-05-03 10:52:00|1499.6|1481.8|1499.57|1481.77|1499.61|1481.81|1499.49|1481.69|10
1651575130000|2022-05-03 10:52:10|1499.6|1481.8|1500.4|1482.6|1500.4|1482.6|1499.52|1481.72|19
1651575140000|2022-05-03 10:52:20|1500.58|1482.78|1501.34|1483.54|1501.5|1483.7|1500.52|1482.72|16
1651575150000|2022-05-03 10:52:30|1501.36|1483.56|1501.37|1483.57|1501.37|1483.57|1501.34|1483.54|9
1651575160000|2022-05-03 10:52:40|1501.45|1483.65|1501.69|1483.89|1501.71|1483.91|1501.42|1483.62|18
1651575170000|2022-05-03 10:52:50|1501.79|1483.99|1501.75|1483.95|1501.9|1484.1|1501.74|1483.94|4
1651575180000|2022-05-03 10:53:00|1501.76|1483.96|1501.76|1483.96|1502.01|1484.21|1501.76|1483.96|7
1651575190000|2022-05-03 10:53:10|1501.97|1484.17|1501.87|1484.07|1502.46|1484.66|1501.81|1484.01|13
1651575200000|2022-05-03 10:53:20|1502.02|1484.22|1502.15|1484.35|1502.17|1484.37|1501.89|1484.09|11
1651575210000|2022-05-03 10:53:30|1501.98|1484.18|1502.14|1484.34|1502.16|1484.36|1501.98|1484.18|8
1651575220000|2022-05-03 10:53:40|1502.02|1484.22|1501.34|1483.54|1502.1|1484.3|1501.16|1483.36|28
1651575230000|2022-05-03 10:53:50|1501.33|1483.53|1501.25|1483.45|1501.33|1483.53|1501.04|1483.24|14
1651575240000|2022-05-03 10:54:00|1501.07|1483.27|1500.49|1482.69|1501.15|1483.35|1500.49|1482.69|20
1651575250000|2022-05-03 10:54:10|1500.5|1482.7|1500.28|1482.48|1500.5|1482.7|1500.28|1482.48|13
1651575260000|2022-05-03 10:54:20|1500.27|1482.47|1500.53|1482.73|1500.53|1482.73|1500.04|1482.24|8
1651575270000|2022-05-03 10:54:30|1500.45|1482.65|1500.47|1482.67|1500.47|1482.67|1500.36|1482.56|8
1651575280000|2022-05-03 10:54:40|1500.46|1482.66|1500.74|1482.94|1500.74|1482.94|1500.46|1482.66|14
1651575290000|2022-05-03 10:54:50|1500.73|1482.93|1500.73|1482.93|1500.96|1483.16|1500.6|1482.8|14
1651575300000|2022-05-03 10:55:00|1501|1483.2|1501.48|1483.68|1501.63|1483.83|1500.78|1482.98|13
1651575310000|2022-05-03 10:55:10|1501.4|1483.6|1502.09|1484.29|1502.1|1484.3|1501.4|1483.6|13
1651575320000|2022-05-03 10:55:20|1502.11|1484.31|1502.14|1484.34|1502.14|1484.34|1501.69|1483.89|8
1651575330000|2022-05-03 10:55:30|1502.13|1484.33|1501.73|1483.93|1502.16|1484.36|1501.71|1483.91|17
1651575340000|2022-05-03 10:55:40|1501.74|1483.94|1501.74|1483.94|1501.95|1484.15|1501.74|1483.94|11
1651575350000|2022-05-03 10:55:50|1501.72|1483.92|1501.5|1483.7|1501.72|1483.92|1501.41|1483.61|6
1651575360000|2022-05-03 10:56:00|1501.41|1483.61|1501.44|1483.64|1501.44|1483.64|1501.41|1483.61|2
1651575370000|2022-05-03 10:56:10|1501.33|1483.53|1501.4|1483.6|1501.4|1483.6|1501.33|1483.53|2
1651575380000|2022-05-03 10:56:20|1501.38|1483.58|1500.85|1483.05|1501.38|1483.58|1500.8|1483|6
1651575390000|2022-05-03 10:56:30|1500.89|1483.09|1500.94|1483.14|1501|1483.2|1500.87|1483.07|8
1651575400000|2022-05-03 10:56:40|1501.11|1483.31|1502.03|1484.23|1502.17|1484.37|1501.11|1483.31|18
1651575410000|2022-05-03 10:56:50|1502.01|1484.21|1501.36|1483.56|1502.17|1484.37|1501.29|1483.49|17
1651575420000|2022-05-03 10:57:00|1501.35|1483.55|1501.4|1483.6|1501.47|1483.67|1501.35|1483.55|13
1651575430000|2022-05-03 10:57:10|1501.36|1483.56|1501.4|1483.6|1501.4|1483.6|1501.36|1483.56|4
1651575440000|2022-05-03 10:57:20|1501.38|1483.58|1501.38|1483.58|1501.38|1483.58|1501.38|1483.58|1
1651575450000|2022-05-03 10:57:30|1501.4|1483.6|1501.54|1483.74|1501.57|1483.77|1501.36|1483.56|7
1651575460000|2022-05-03 10:57:40|1501.55|1483.75|1503.67|1485.87|1504.14|1486.34|1501.54|1483.74|20
1651575470000|2022-05-03 10:57:50|1504.39|1486.59|1504.32|1486.52|1504.39|1486.59|1503.84|1486.04|9
1651575480000|2022-05-03 10:58:00|1504.18|1486.38|1504.35|1486.55|1504.35|1486.55|1504.15|1486.35|11
1651575490000|2022-05-03 10:58:10|1504.17|1486.37|1504.32|1486.52|1504.4|1486.6|1503.76|1485.96|16
1651575500000|2022-05-03 10:58:20|1504.36|1486.56|1504.4|1486.6|1504.4|1486.6|1504.32|1486.52|7
1651575510000|2022-05-03 10:58:30|1504.34|1486.54|1504.4|1486.6|1504.4|1486.6|1504.28|1486.48|3
1651575520000|2022-05-03 10:58:40|1504.33|1486.53|1504.36|1486.56|1504.4|1486.6|1504.25|1486.45|5
1651575530000|2022-05-03 10:58:50|1504.4|1486.6|1504.43|1486.63|1504.43|1486.63|1504.4|1486.6|2
1651575540000|2022-05-03 10:59:00|1504.69|1486.89|1505.48|1487.68|1505.5|1487.7|1504.69|1486.89|20
1651575550000|2022-05-03 10:59:10|1505.55|1487.75|1505.52|1487.72|1505.66|1487.86|1505.49|1487.69|9
1651575560000|2022-05-03 10:59:20|1505.51|1487.71|1505.54|1487.74|1505.69|1487.89|1505.51|1487.71|7
1651575570000|2022-05-03 10:59:30|1505.57|1487.77|1505.56|1487.76|1505.57|1487.77|1505.56|1487.76|2
1651575580000|2022-05-03 10:59:40|1505.47|1487.67|1505.56|1487.76|1505.65|1487.85|1505.47|1487.67|11
1651575590000|2022-05-03 10:59:50|1505.6|1487.8|1505.96|1488.16|1505.96|1488.16|1505.52|1487.72|4
1651575600000|2022-05-03 11:00:00|1506.22|1488.42|1506.4|1488.6|1506.4|1488.6|1505.69|1487.89|10
1651575610000|2022-05-03 11:00:10|1506.47|1488.67|1506.43|1488.63|1506.65|1488.85|1506.29|1488.49|12
1651575620000|2022-05-03 11:00:20|1506.17|1488.37|1505.45|1487.65|1506.37|1488.57|1505.17|1487.37|21
1651575630000|2022-05-03 11:00:30|1505.43|1487.63|1505.27|1487.47|1505.43|1487.63|1505.18|1487.38|21
1651575640000|2022-05-03 11:00:40|1505.47|1487.67|1506.2|1488.4|1506.4|1488.6|1505.47|1487.67|20
1651575650000|2022-05-03 11:00:50|1506.31|1488.51|1505.49|1487.69|1506.31|1488.51|1505.21|1487.41|17
1651575660000|2022-05-03 11:01:00|1505.38|1487.58|1505.4|1487.6|1505.4|1487.6|1505.3|1487.5|4
1651575670000|2022-05-03 11:01:10|1505.27|1487.47|1504.4|1486.6|1505.27|1487.47|1504.33|1486.53|5
1651575680000|2022-05-03 11:01:20|1504.47|1486.67|1503.53|1485.73|1504.55|1486.75|1503.49|1485.69|16
1651575690000|2022-05-03 11:01:30|1503.45|1485.65|1503.49|1485.69|1503.52|1485.72|1503.44|1485.64|5
1651575700000|2022-05-03 11:01:40|1503.52|1485.72|1503.51|1485.71|1503.52|1485.72|1503.43|1485.63|6
1651575710000|2022-05-03 11:01:50|1503.52|1485.72|1503.53|1485.73|1503.55|1485.75|1503.5|1485.7|9
1651575720000|2022-05-03 11:02:00|1503.37|1485.57|1503.59|1485.79|1503.62|1485.82|1503.36|1485.56|11
1651575730000|2022-05-03 11:02:10|1503.62|1485.82|1502.73|1484.93|1503.75|1485.95|1502.73|1484.93|14
1651575740000|2022-05-03 11:02:20|1502.69|1484.89|1502.6|1484.8|1502.8|1485|1502.48|1484.68|16
1651575750000|2022-05-03 11:02:30|1502.58|1484.78|1502.57|1484.77|1502.58|1484.78|1502.57|1484.77|4
1651575760000|2022-05-03 11:02:40|1502.58|1484.78|1502.63|1484.83|1502.87|1485.07|1502.58|1484.78|9
1651575770000|2022-05-03 11:02:50|1502.57|1484.77|1502.66|1484.86|1502.85|1485.05|1502.35|1484.55|18
1651575780000|2022-05-03 11:03:00|1502.62|1484.82|1502.55|1484.75|1502.7|1484.9|1502.55|1484.75|3
1651575790000|2022-05-03 11:03:10|1502.4|1484.6|1502.4|1484.6|1502.4|1484.6|1502.4|1484.6|1
1651575800000|2022-05-03 11:03:20|1502.47|1484.67|1501.73|1483.93|1502.49|1484.69|1501.73|1483.93|8
1651575810000|2022-05-03 11:03:30|1501.65|1483.85|1502.17|1484.37|1502.21|1484.41|1501.65|1483.85|8
1651575820000|2022-05-03 11:03:40|1502.28|1484.48|1502.29|1484.49|1502.33|1484.53|1502.27|1484.47|8
1651575830000|2022-05-03 11:03:50|1502.27|1484.47|1502.37|1484.57|1502.37|1484.57|1502.27|1484.47|6
1651575840000|2022-05-03 11:04:00|1502.38|1484.58|1503.44|1485.64|1503.54|1485.74|1502.38|1484.58|17
1651575850000|2022-05-03 11:04:10|1503.42|1485.62|1503.4|1485.6|1503.5|1485.7|1503.39|1485.59|7
1651575870000|2022-05-03 11:04:30|1503.35|1485.55|1503.67|1485.87|1503.67|1485.87|1503.35|1485.55|14
1651575880000|2022-05-03 11:04:40|1503.61|1485.81|1503.65|1485.85|1503.65|1485.85|1503.59|1485.79|8
1651575890000|2022-05-03 11:04:50|1503.59|1485.79|1503.65|1485.85|1503.65|1485.85|1503.58|1485.78|7
1651575900000|2022-05-03 11:05:00|1503.58|1485.78|1504.25|1486.45|1504.25|1486.45|1503.58|1485.78|12
1651575910000|2022-05-03 11:05:10|1504.31|1486.51|1504.13|1486.33|1504.31|1486.51|1503.34|1485.54|25
1651575920000|2022-05-03 11:05:20|1504.16|1486.36|1504.45|1486.65|1504.45|1486.65|1503.91|1486.11|9
1651575930000|2022-05-03 11:05:30|1504.55|1486.75|1504.55|1486.75|1504.55|1486.75|1504.45|1486.65|6
1651575940000|2022-05-03 11:05:40|1504.46|1486.66|1504.55|1486.75|1504.55|1486.75|1504.46|1486.66|6
1651575950000|2022-05-03 11:05:50|1504.52|1486.72|1504.29|1486.49|1504.52|1486.72|1503.83|1486.03|14
1651575960000|2022-05-03 11:06:00|1504.35|1486.55|1504.42|1486.62|1504.42|1486.62|1504.34|1486.54|9
1651575970000|2022-05-03 11:06:10|1504.43|1486.63|1504.63|1486.83|1504.63|1486.83|1504.4|1486.6|8
1651575980000|2022-05-03 11:06:20|1504.75|1486.95|1504.85|1487.05|1504.85|1487.05|1504.75|1486.95|3
1651575990000|2022-05-03 11:06:30|1504.9|1487.1|1504.95|1487.15|1504.95|1487.15|1504.9|1487.1|4
1651576000000|2022-05-03 11:06:40|1504.93|1487.13|1505.23|1487.43|1505.25|1487.45|1504.93|1487.13|3
1651576020000|2022-05-03 11:07:00|1505.12|1487.32|1504.8|1487|1505.12|1487.32|1504.8|1487|7
1651576030000|2022-05-03 11:07:10|1504.85|1487.05|1504.85|1487.05|1504.85|1487.05|1504.85|1487.05|1
1651576050000|2022-05-03 11:07:30|1504.93|1487.13|1504.95|1487.15|1504.95|1487.15|1504.87|1487.07|3
1651576060000|2022-05-03 11:07:40|1504.8|1487|1504.7|1486.9|1504.8|1487|1504.65|1486.85|4
1651576070000|2022-05-03 11:07:50|1504.55|1486.75|1504.02|1486.22|1504.62|1486.82|1504.02|1486.22|8
1651576080000|2022-05-03 11:08:00|1503.94|1486.14|1503.9|1486.1|1504.14|1486.34|1503.88|1486.08|10
1651576090000|2022-05-03 11:08:10|1503.87|1486.07|1503.82|1486.02|1504.14|1486.34|1503.82|1486.02|5
1651576100000|2022-05-03 11:08:20|1503.9|1486.1|1503.52|1485.72|1503.9|1486.1|1503.52|1485.72|5
1651576110000|2022-05-03 11:08:30|1503.49|1485.69|1504.14|1486.34|1504.14|1486.34|1503.34|1485.54|18
1651576120000|2022-05-03 11:08:40|1504.15|1486.35|1504.16|1486.36|1504.16|1486.36|1503.99|1486.19|7
1651576130000|2022-05-03 11:08:50|1504.04|1486.24|1503.36|1485.56|1504.13|1486.33|1503.28|1485.48|16
1651576140000|2022-05-03 11:09:00|1503.4|1485.6|1503.59|1485.79|1503.6|1485.8|1503.4|1485.6|9
1651576160000|2022-05-03 11:09:20|1503.57|1485.77|1503.59|1485.79|1503.6|1485.8|1503.57|1485.77|5
1651576170000|2022-05-03 11:09:30|1503.6|1485.8|1503.59|1485.79|1503.6|1485.8|1503.55|1485.75|7
1651576180000|2022-05-03 11:09:40|1503.65|1485.85|1504.43|1486.63|1504.5|1486.7|1503.58|1485.78|25
1651576190000|2022-05-03 11:09:50|1504.4|1486.6|1504.31|1486.51|1504.42|1486.62|1504.3|1486.5|14
1651576200000|2022-05-03 11:10:00|1504.36|1486.56|1504.55|1486.75|1504.55|1486.75|1504.31|1486.51|6
1651576210000|2022-05-03 11:10:10|1504.42|1486.62|1504.45|1486.65|1504.45|1486.65|1504.38|1486.58|3
1651576220000|2022-05-03 11:10:20|1504.44|1486.64|1504.42|1486.62|1504.44|1486.64|1504.42|1486.62|2
1651576230000|2022-05-03 11:10:30|1504.4|1486.6|1505.24|1487.44|1505.24|1487.44|1504.28|1486.48|14
1651576240000|2022-05-03 11:10:40|1505.22|1487.42|1504.83|1487.03|1505.22|1487.42|1504.69|1486.89|15
1651576250000|2022-05-03 11:10:50|1504.82|1487.02|1504.88|1487.08|1504.93|1487.13|1504.76|1486.96|9
1651576260000|2022-05-03 11:11:00|1504.89|1487.09|1505.4|1487.6|1505.53|1487.73|1504.89|1487.09|8
1651576270000|2022-05-03 11:11:10|1505.43|1487.63|1505.43|1487.63|1505.43|1487.63|1505.43|1487.63|1
1651576280000|2022-05-03 11:11:20|1505.41|1487.61|1505.44|1487.64|1505.44|1487.64|1505.41|1487.61|2
1651576290000|2022-05-03 11:11:30|1505.41|1487.61|1504.61|1486.81|1505.43|1487.63|1504.52|1486.72|9
1651576300000|2022-05-03 11:11:40|1504.55|1486.75|1504.66|1486.86|1504.67|1486.87|1504.55|1486.75|9
1651576310000|2022-05-03 11:11:50|1504.63|1486.83|1504.62|1486.82|1504.75|1486.95|1504.62|1486.82|11
1651576320000|2022-05-03 11:12:00|1504.63|1486.83|1504.7|1486.9|1504.7|1486.9|1504.62|1486.82|12
1651576330000|2022-05-03 11:12:10|1504.5|1486.7|1504.43|1486.63|1504.55|1486.75|1504.4|1486.6|6
1651576340000|2022-05-03 11:12:20|1504.41|1486.61|1503.91|1486.11|1504.41|1486.61|1503.66|1485.86|11
1651576350000|2022-05-03 11:12:30|1503.92|1486.12|1504.56|1486.76|1504.56|1486.76|1503.89|1486.09|11
1651576360000|2022-05-03 11:12:40|1504.44|1486.64|1504.5|1486.7|1504.58|1486.78|1504.44|1486.64|14
1651576370000|2022-05-03 11:12:50|1504.44|1486.64|1504.33|1486.53|1504.55|1486.75|1504.33|1486.53|5
1651576380000|2022-05-03 11:13:00|1504.44|1486.64|1504.43|1486.63|1504.46|1486.66|1504.43|1486.63|4
1651576390000|2022-05-03 11:13:10|1504.46|1486.66|1504.4|1486.6|1504.46|1486.66|1504.1|1486.3|8
1651576400000|2022-05-03 11:13:20|1504.44|1486.64|1504.44|1486.64|1504.44|1486.64|1504.44|1486.64|1
1651576410000|2022-05-03 11:13:30|1504.4|1486.6|1504.47|1486.67|1504.55|1486.75|1504.4|1486.6|10
1651576420000|2022-05-03 11:13:40|1504.48|1486.68|1505.42|1487.62|1505.42|1487.62|1504.48|1486.68|11
1651576430000|2022-05-03 11:13:50|1505.43|1487.63|1504.9|1487.1|1505.43|1487.63|1504.9|1487.1|6
1651576440000|2022-05-03 11:14:00|1504.6|1486.8|1504.95|1487.15|1504.95|1487.15|1504.5|1486.7|6
1651576450000|2022-05-03 11:14:10|1504.5|1486.7|1505.45|1487.65|1505.45|1487.65|1504.5|1486.7|4
1651576460000|2022-05-03 11:14:20|1505.4|1487.6|1505.92|1488.12|1505.93|1488.13|1505.4|1487.6|16
1651576470000|2022-05-03 11:14:30|1505.93|1488.13|1505.84|1488.04|1505.94|1488.14|1505.84|1488.04|7
1651576480000|2022-05-03 11:14:40|1505.85|1488.05|1505.69|1487.89|1506.1|1488.3|1505.67|1487.87|10
1651576490000|2022-05-03 11:14:50|1505.7|1487.9|1505.31|1487.51|1505.71|1487.91|1505.18|1487.38|17
1651576500000|2022-05-03 11:15:00|1505.32|1487.52|1504.5|1486.7|1505.33|1487.53|1504.5|1486.7|16
1651576510000|2022-05-03 11:15:10|1504.51|1486.71|1504.54|1486.74|1504.55|1486.75|1504.44|1486.64|8
1651576520000|2022-05-03 11:15:20|1504.44|1486.64|1505.03|1487.23|1505.04|1487.24|1504.44|1486.64|11
1651576530000|2022-05-03 11:15:30|1505.02|1487.22|1504.99|1487.19|1505.03|1487.23|1504.84|1487.04|14
1651576540000|2022-05-03 11:15:40|1504.88|1487.08|1505.12|1487.32|1505.17|1487.37|1504.88|1487.08|9
1651576550000|2022-05-03 11:15:50|1505.14|1487.34|1505.88|1488.08|1505.93|1488.13|1505.14|1487.34|13
1651576560000|2022-05-03 11:16:00|1505.98|1488.18|1505.7|1487.9|1505.98|1488.18|1505.67|1487.87|21
1651576570000|2022-05-03 11:16:10|1505.67|1487.87|1506|1488.2|1506.02|1488.22|1505.67|1487.87|19
1651576580000|2022-05-03 11:16:20|1505.93|1488.13|1506.23|1488.43|1506.23|1488.43|1505.93|1488.13|10
1651576590000|2022-05-03 11:16:30|1506.26|1488.46|1505.88|1488.08|1506.27|1488.47|1505.85|1488.05|16
1651576600000|2022-05-03 11:16:40|1505.9|1488.1|1506.13|1488.33|1506.13|1488.33|1505.88|1488.08|9
1651576610000|2022-05-03 11:16:50|1506|1488.2|1505.63|1487.83|1506.19|1488.39|1505.55|1487.75|20
1651576620000|2022-05-03 11:17:00|1505.6|1487.8|1505.47|1487.67|1505.65|1487.85|1505.43|1487.63|8
1651576630000|2022-05-03 11:17:10|1505.6|1487.8|1504.99|1487.19|1505.6|1487.8|1504.89|1487.09|13
1651576640000|2022-05-03 11:17:20|1504.95|1487.15|1505.14|1487.34|1505.45|1487.65|1504.91|1487.11|9
1651576650000|2022-05-03 11:17:30|1505.1|1487.3|1505.16|1487.36|1505.16|1487.36|1505.1|1487.3|3
1651576660000|2022-05-03 11:17:40|1505.15|1487.35|1505.07|1487.27|1505.15|1487.35|1505.06|1487.26|5
1651576670000|2022-05-03 11:17:50|1505.11|1487.31|1505.03|1487.23|1505.11|1487.31|1505.03|1487.23|8
1651576680000|2022-05-03 11:18:00|1505.08|1487.28|1504.91|1487.11|1505.25|1487.45|1504.91|1487.11|8
1651576700000|2022-05-03 11:18:20|1504.9|1487.1|1504.85|1487.05|1505.03|1487.23|1504.85|1487.05|5
1651576710000|2022-05-03 11:18:30|1504.83|1487.03|1504.83|1487.03|1504.83|1487.03|1504.83|1487.03|1
1651576720000|2022-05-03 11:18:40|1505.12|1487.32|1505.23|1487.43|1505.23|1487.43|1505.12|1487.32|6
1651576730000|2022-05-03 11:18:50|1505.22|1487.42|1505.22|1487.42|1505.22|1487.42|1505.22|1487.42|1
1651576740000|2022-05-03 11:19:00|1505.07|1487.27|1505.4|1487.6|1505.4|1487.6|1505.06|1487.26|9
1651576750000|2022-05-03 11:19:10|1505.33|1487.53|1504.84|1487.04|1505.34|1487.54|1504.84|1487.04|8
1651576770000|2022-05-03 11:19:30|1504.8|1487|1504.49|1486.69|1504.88|1487.08|1504.44|1486.64|7
1651576780000|2022-05-03 11:19:40|1504.47|1486.67|1504.56|1486.76|1504.59|1486.79|1504.47|1486.67|8
1651576790000|2022-05-03 11:19:50|1504.6|1486.8|1504.56|1486.76|1504.6|1486.8|1504.56|1486.76|2
1651576800000|2022-05-03 11:20:00|1504.47|1486.67|1504.33|1486.53|1504.59|1486.79|1504.33|1486.53|7
1651576810000|2022-05-03 11:20:10|1504.3|1486.5|1503.57|1485.77|1504.3|1486.5|1503.57|1485.77|9
1651576820000|2022-05-03 11:20:20|1503.37|1485.57|1503.65|1485.85|1503.65|1485.85|1503.09|1485.29|14
1651576830000|2022-05-03 11:20:30|1503.53|1485.73|1503.58|1485.78|1503.6|1485.8|1503.51|1485.71|11
1651576840000|2022-05-03 11:20:40|1503.57|1485.77|1503.61|1485.81|1503.69|1485.89|1503.53|1485.73|10
1651576850000|2022-05-03 11:20:50|1503.68|1485.88|1505.3|1487.5|1505.4|1487.6|1503.68|1485.88|19
1651576860000|2022-05-03 11:21:00|1505.22|1487.42|1504.57|1486.77|1505.26|1487.46|1504.57|1486.77|9
1651576870000|2022-05-03 11:21:10|1504.44|1486.64|1504.58|1486.78|1504.6|1486.8|1504.31|1486.51|14
1651576880000|2022-05-03 11:21:20|1504.59|1486.79|1505.6|1487.8|1505.6|1487.8|1504.59|1486.79|10
1651576890000|2022-05-03 11:21:30|1505.55|1487.75|1505.44|1487.64|1505.55|1487.75|1505.37|1487.57|6
1651576900000|2022-05-03 11:21:40|1505.33|1487.53|1505.85|1488.05|1505.99|1488.19|1505.33|1487.53|8
1651576910000|2022-05-03 11:21:50|1505.78|1487.98|1505.6|1487.8|1505.8|1488|1505.55|1487.75|6
1651576920000|2022-05-03 11:22:00|1505.57|1487.77|1505.6|1487.8|1505.6|1487.8|1505.57|1487.77|2
1651576930000|2022-05-03 11:22:10|1505.85|1488.05|1505.9|1488.1|1506.4|1488.6|1505.85|1488.05|8
1651576940000|2022-05-03 11:22:20|1505.93|1488.13|1505.6|1487.8|1505.93|1488.13|1505.6|1487.8|3
1651576950000|2022-05-03 11:22:30|1505.63|1487.83|1505.95|1488.15|1505.95|1488.15|1505.6|1487.8|5
1651576960000|2022-05-03 11:22:40|1505.9|1488.1|1505.7|1487.9|1506.18|1488.38|1505.6|1487.8|10
1651576970000|2022-05-03 11:22:50|1505.65|1487.85|1505.65|1487.85|1505.67|1487.87|1505.65|1487.85|3
1651576980000|2022-05-03 11:23:00|1505.67|1487.87|1505.7|1487.9|1505.7|1487.9|1505.65|1487.85|3
1651576990000|2022-05-03 11:23:10|1505.72|1487.92|1505.44|1487.64|1505.72|1487.92|1505.44|1487.64|4
1651577000000|2022-05-03 11:23:20|1505.43|1487.63|1504.55|1486.75|1505.43|1487.63|1504.54|1486.74|16
1651577010000|2022-05-03 11:23:30|1504.34|1486.54|1503.65|1485.85|1504.44|1486.64|1503.65|1485.85|10
1651577020000|2022-05-03 11:23:40|1503.61|1485.81|1503.65|1485.85|1503.65|1485.85|1503.61|1485.81|2
1651577030000|2022-05-03 11:23:50|1503.58|1485.78|1502.42|1484.62|1503.58|1485.78|1502.22|1484.42|30
1651577040000|2022-05-03 11:24:00|1502.43|1484.63|1502.55|1484.75|1502.56|1484.76|1502.42|1484.62|13
1651577050000|2022-05-03 11:24:10|1502.54|1484.74|1504.4|1486.6|1504.4|1486.6|1502.54|1484.74|21
1651577060000|2022-05-03 11:24:20|1504.25|1486.45|1501.49|1483.69|1504.25|1486.45|1501.49|1483.69|19
1651577070000|2022-05-03 11:24:30|1501.48|1483.68|1500.31|1482.51|1501.48|1483.68|1499.66|1481.86|30
1651577080000|2022-05-03 11:24:40|1500.29|1482.49|1500.71|1482.91|1500.71|1482.91|1500.29|1482.49|19
1651577090000|2022-05-03 11:24:50|1500.61|1482.81|1502.28|1484.48|1502.28|1484.48|1500.4|1482.6|22
1651577100000|2022-05-03 11:25:00|1502.3|1484.5|1504.18|1486.38|1504.18|1486.38|1502.3|1484.5|20
1651577110000|2022-05-03 11:25:10|1504.36|1486.56|1504.45|1486.65|1504.46|1486.66|1504.36|1486.56|7
1651577120000|2022-05-03 11:25:20|1504.42|1486.62|1504.41|1486.61|1504.42|1486.62|1504.22|1486.42|12
1651577130000|2022-05-03 11:25:30|1504.43|1486.63|1504.6|1486.8|1504.6|1486.8|1504.39|1486.59|8
1651577140000|2022-05-03 11:25:40|1504.59|1486.79|1506.4|1488.6|1506.4|1488.6|1504.54|1486.74|13
1651577150000|2022-05-03 11:25:50|1506.41|1488.61|1505.48|1487.68|1506.47|1488.67|1505.48|1487.68|8
1651577160000|2022-05-03 11:26:00|1505.5|1487.7|1504.65|1486.85|1505.5|1487.7|1504.55|1486.75|20
1651577170000|2022-05-03 11:26:10|1504.59|1486.79|1504.54|1486.74|1504.65|1486.85|1504.48|1486.68|12
1651577180000|2022-05-03 11:26:20|1504.46|1486.66|1504.5|1486.7|1504.58|1486.78|1504.46|1486.66|9
1651577190000|2022-05-03 11:26:30|1504.43|1486.63|1504.11|1486.31|1504.43|1486.63|1503.94|1486.14|11
1651577200000|2022-05-03 11:26:40|1504.1|1486.3|1504.28|1486.48|1504.28|1486.48|1504.01|1486.21|14
1651577210000|2022-05-03 11:26:50|1504.29|1486.49|1504.31|1486.51|1504.33|1486.53|1504.29|1486.49|7
1651577220000|2022-05-03 11:27:00|1504.33|1486.53|1505.4|1487.6|1505.4|1487.6|1504.28|1486.48|22
1651577230000|2022-05-03 11:27:10|1505.36|1487.56|1505.4|1487.6|1505.4|1487.6|1504.79|1486.99|11
1651577260000|2022-05-03 11:27:40|1505.36|1487.56|1505.55|1487.75|1505.55|1487.75|1505.3|1487.5|6
1651577270000|2022-05-03 11:27:50|1505.7|1487.9|1506.32|1488.52|1506.32|1488.52|1505.7|1487.9|12
1651577280000|2022-05-03 11:28:00|1506.39|1488.59|1506.8|1489|1506.89|1489.09|1506.39|1488.59|12
1651577290000|2022-05-03 11:28:10|1506.99|1489.19|1506.72|1488.92|1506.99|1489.19|1506.72|1488.92|6
1651577300000|2022-05-03 11:28:20|1506.97|1489.17|1509.32|1491.52|1509.35|1491.55|1506.97|1489.17|12
1651577310000|2022-05-03 11:28:30|1508.92|1491.12|1509.53|1491.73|1509.55|1491.75|1508.92|1491.12|12
1651577320000|2022-05-03 11:28:40|1509.45|1491.65|1511.42|1493.62|1511.42|1493.62|1509.45|1491.65|22
1651577330000|2022-05-03 11:28:50|1511.44|1493.64|1511.84|1494.04|1511.84|1494.04|1511.44|1493.64|10
1651577340000|2022-05-03 11:29:00|1512.4|1494.6|1513.29|1495.49|1513.4|1495.6|1512.4|1494.6|5
1651577350000|2022-05-03 11:29:10|1513.4|1495.6|1511.4|1493.6|1513.4|1495.6|1511.4|1493.6|28
1651577360000|2022-05-03 11:29:20|1511.6|1493.8|1512.6|1494.8|1512.6|1494.8|1511.6|1493.8|11
1651577370000|2022-05-03 11:29:30|1512.47|1494.67|1512.25|1494.45|1512.6|1494.8|1511.91|1494.11|17
1651577380000|2022-05-03 11:29:40|1512.33|1494.53|1512.92|1495.12|1513|1495.2|1512.28|1494.48|18
1651577390000|2022-05-03 11:29:50|1512.62|1494.82|1513.4|1495.6|1513.4|1495.6|1512.62|1494.82|6
1651577400000|2022-05-03 11:30:00|1513.21|1495.41|1513.24|1495.44|1513.4|1495.6|1512.78|1494.98|11
1651577410000|2022-05-03 11:30:10|1513.4|1495.6|1512.91|1495.11|1513.4|1495.6|1512.91|1495.11|7
1651577420000|2022-05-03 11:30:20|1512.71|1494.91|1513.4|1495.6|1513.4|1495.6|1512.71|1494.91|9
1651577430000|2022-05-03 11:30:30|1513.3|1495.5|1512.8|1495|1513.52|1495.72|1512.8|1495|10
1651577440000|2022-05-03 11:30:40|1512.65|1494.85|1513.45|1495.65|1513.5|1495.7|1512.65|1494.85|13
1651577450000|2022-05-03 11:30:50|1513.44|1495.64|1514.4|1496.6|1514.4|1496.6|1513.44|1495.64|12
1651577460000|2022-05-03 11:31:00|1514.53|1496.73|1515.59|1497.79|1515.59|1497.79|1514.53|1496.73|9
1651577470000|2022-05-03 11:31:10|1515.9|1498.1|1517.15|1499.35|1517.15|1499.35|1515.6|1497.8|17
1651577480000|2022-05-03 11:31:20|1517.4|1499.6|1518.4|1500.6|1518.4|1500.6|1517.39|1499.59|16
1651577490000|2022-05-03 11:31:30|1518.29|1500.49|1517.42|1499.62|1518.31|1500.51|1517.42|1499.62|10
1651577500000|2022-05-03 11:31:40|1517.34|1499.54|1519.9|1502.1|1520.45|1502.65|1516.73|1498.93|32
1651577510000|2022-05-03 11:31:50|1519.4|1501.6|1520.4|1502.6|1520.4|1502.6|1519.17|1501.37|15
1651577520000|2022-05-03 11:32:00|1520.49|1502.69|1520.45|1502.65|1520.52|1502.72|1520.44|1502.64|7
1651577530000|2022-05-03 11:32:10|1520.34|1502.54|1521.4|1503.6|1521.41|1503.61|1520.29|1502.49|10
1651577540000|2022-05-03 11:32:20|1521.45|1503.65|1521.4|1503.6|1521.53|1503.73|1521.24|1503.44|9
1651577550000|2022-05-03 11:32:30|1521.41|1503.61|1521.44|1503.64|1521.47|1503.67|1521.4|1503.6|8
1651577560000|2022-05-03 11:32:40|1521.43|1503.63|1520.88|1503.08|1521.46|1503.66|1520.78|1502.98|14
1651577570000|2022-05-03 11:32:50|1520.77|1502.97|1520.34|1502.54|1520.78|1502.98|1520.24|1502.44|12
1651577580000|2022-05-03 11:33:00|1520.38|1502.58|1519.32|1501.52|1520.38|1502.58|1519.32|1501.52|27
1651577590000|2022-05-03 11:33:10|1519.31|1501.51|1519.42|1501.62|1519.45|1501.65|1519.31|1501.51|5
1651577600000|2022-05-03 11:33:20|1519.4|1501.6|1518.57|1500.77|1519.4|1501.6|1518.5|1500.7|10
1651577610000|2022-05-03 11:33:30|1518.59|1500.79|1518.23|1500.43|1518.59|1500.79|1518.22|1500.42|17
1651577620000|2022-05-03 11:33:40|1518.05|1500.25|1518.68|1500.88|1518.68|1500.88|1518.01|1500.21|13
1651577630000|2022-05-03 11:33:50|1518.64|1500.84|1519.39|1501.59|1519.39|1501.59|1518.64|1500.84|14
1651577640000|2022-05-03 11:34:00|1519.4|1501.6|1519.11|1501.31|1519.55|1501.75|1519.11|1501.31|16
1651577650000|2022-05-03 11:34:10|1519.31|1501.51|1519.35|1501.55|1519.35|1501.55|1519.11|1501.31|15
1651577660000|2022-05-03 11:34:20|1519.3|1501.5|1520.4|1502.6|1520.4|1502.6|1519.14|1501.34|13
1651577670000|2022-05-03 11:34:30|1520.45|1502.65|1520.02|1502.22|1520.45|1502.65|1519.8|1502|9
1651577680000|2022-05-03 11:34:40|1520.33|1502.53|1520.37|1502.57|1520.37|1502.57|1520.06|1502.26|4
1651577690000|2022-05-03 11:34:50|1520.24|1502.44|1519.47|1501.67|1520.24|1502.44|1519.4|1501.6|8
1651577700000|2022-05-03 11:35:00|1519.49|1501.69|1519.45|1501.65|1520.4|1502.6|1519.45|1501.65|20
1651577710000|2022-05-03 11:35:10|1519.44|1501.64|1520.43|1502.63|1520.43|1502.63|1519.44|1501.64|7
1651577720000|2022-05-03 11:35:20|1520.28|1502.48|1520.43|1502.63|1520.45|1502.65|1520.22|1502.42|14
1651577730000|2022-05-03 11:35:30|1520.45|1502.65|1519.6|1501.8|1520.45|1502.65|1519.6|1501.8|8
1651577740000|2022-05-03 11:35:40|1519.62|1501.82|1518.54|1500.74|1519.62|1501.82|1518.54|1500.74|16
1651577750000|2022-05-03 11:35:50|1518.52|1500.72|1518.6|1500.8|1518.64|1500.84|1518.49|1500.69|8
1651577760000|2022-05-03 11:36:00|1518.49|1500.69|1518.49|1500.69|1518.7|1500.9|1518.49|1500.69|8
1651577770000|2022-05-03 11:36:10|1518.65|1500.85|1518.65|1500.85|1518.65|1500.85|1518.49|1500.69|11
1651577780000|2022-05-03 11:36:20|1518.7|1500.9|1519.41|1501.61|1519.41|1501.61|1518.57|1500.77|12
1651577790000|2022-05-03 11:36:30|1519.44|1501.64|1519.46|1501.66|1519.53|1501.73|1519.38|1501.58|12
1651577800000|2022-05-03 11:36:40|1519.54|1501.74|1519.21|1501.41|1519.65|1501.85|1518.96|1501.16|15
1651577810000|2022-05-03 11:36:50|1519.27|1501.47|1519.25|1501.45|1519.27|1501.47|1519.21|1501.41|6
1651577820000|2022-05-03 11:37:00|1519.28|1501.48|1519.3|1501.5|1519.44|1501.64|1519.25|1501.45|9
1651577830000|2022-05-03 11:37:10|1519.19|1501.39|1518.85|1501.05|1519.35|1501.55|1518.79|1500.99|7
1651577840000|2022-05-03 11:37:20|1518.47|1500.67|1519.28|1501.48|1519.32|1501.52|1518.47|1500.67|23
1651577850000|2022-05-03 11:37:30|1519.27|1501.47|1518.78|1500.98|1519.29|1501.49|1518.7|1500.9|19
1651577860000|2022-05-03 11:37:40|1518.67|1500.87|1518.4|1500.6|1518.7|1500.9|1518.4|1500.6|4
1651577880000|2022-05-03 11:38:00|1518.39|1500.59|1519.19|1501.39|1519.24|1501.44|1518.39|1500.59|15
1651577890000|2022-05-03 11:38:10|1519.27|1501.47|1518.7|1500.9|1519.29|1501.49|1518.6|1500.8|20
1651577900000|2022-05-03 11:38:20|1518.59|1500.79|1518.65|1500.85|1518.69|1500.89|1518.49|1500.69|8
1651577910000|2022-05-03 11:38:30|1518.66|1500.86|1518.68|1500.88|1519.06|1501.26|1518.66|1500.86|11
1651577920000|2022-05-03 11:38:40|1518.93|1501.13|1518.35|1500.55|1518.93|1501.13|1518.32|1500.52|13
1651577930000|2022-05-03 11:38:50|1518.34|1500.54|1518.25|1500.45|1518.34|1500.54|1518.09|1500.29|11
1651577940000|2022-05-03 11:39:00|1518.28|1500.48|1518.08|1500.28|1518.29|1500.49|1518.08|1500.28|4
1651577950000|2022-05-03 11:39:10|1518.22|1500.42|1517.7|1499.9|1518.29|1500.49|1517.63|1499.83|10
1651577960000|2022-05-03 11:39:20|1517.68|1499.88|1517.48|1499.68|1517.68|1499.88|1517.38|1499.58|12
1651577970000|2022-05-03 11:39:30|1517.44|1499.64|1517.22|1499.42|1517.44|1499.64|1517.22|1499.42|3
1651577980000|2022-05-03 11:39:40|1517.21|1499.41|1516.65|1498.85|1517.21|1499.41|1516.63|1498.83|12
1651577990000|2022-05-03 11:39:50|1516.53|1498.73|1516.66|1498.86|1516.75|1498.95|1515.84|1498.04|23
1651578000000|2022-05-03 11:40:00|1516.68|1498.88|1516.53|1498.73|1516.7|1498.9|1516.51|1498.71|20
1651578010000|2022-05-03 11:40:10|1516.54|1498.74|1516.59|1498.79|1516.64|1498.84|1516.54|1498.74|9
1651578040000|2022-05-03 11:40:40|1516.89|1499.09|1517.42|1499.62|1517.54|1499.74|1516.89|1499.09|11
1651578050000|2022-05-03 11:40:50|1517.44|1499.64|1516.65|1498.85|1517.46|1499.66|1516.65|1498.85|12
1651578060000|2022-05-03 11:41:00|1516.67|1498.87|1516.51|1498.71|1516.7|1498.9|1516.51|1498.71|7
1651578070000|2022-05-03 11:41:10|1516.52|1498.72|1516.52|1498.72|1516.53|1498.73|1516.52|1498.72|3
1651578080000|2022-05-03 11:41:20|1516.63|1498.83|1516.83|1499.03|1516.83|1499.03|1516.51|1498.71|10
1651578090000|2022-05-03 11:41:30|1516.59|1498.79|1517.29|1499.49|1517.29|1499.49|1516.45|1498.65|18
1651578100000|2022-05-03 11:41:40|1517.19|1499.39|1517.02|1499.22|1517.4|1499.6|1517.02|1499.22|14
1651578110000|2022-05-03 11:41:50|1517.28|1499.48|1516.53|1498.73|1517.4|1499.6|1516.51|1498.71|19
1651578120000|2022-05-03 11:42:00|1516.57|1498.77|1516.86|1499.06|1516.86|1499.06|1516.49|1498.69|11
1651578130000|2022-05-03 11:42:10|1517.03|1499.23|1517.73|1499.93|1518.1|1500.3|1517.03|1499.23|20
1651578140000|2022-05-03 11:42:20|1517.79|1499.99|1517.81|1500.01|1518.33|1500.53|1517.79|1499.99|17
1651578150000|2022-05-03 11:42:30|1517.96|1500.16|1517.16|1499.36|1517.96|1500.16|1516.99|1499.19|14
1651578160000|2022-05-03 11:42:40|1517.13|1499.33|1516.19|1498.39|1517.13|1499.33|1516.19|1498.39|26
1651578170000|2022-05-03 11:42:50|1516.21|1498.41|1516.25|1498.45|1516.26|1498.46|1516.2|1498.4|6
1651578180000|2022-05-03 11:43:00|1516.26|1498.46|1516.38|1498.58|1516.39|1498.59|1516.09|1498.29|17
1651578190000|2022-05-03 11:43:10|1516.57|1498.77|1516.45|1498.65|1516.6|1498.8|1516.45|1498.65|4
1651578200000|2022-05-03 11:43:20|1516.51|1498.71|1517.33|1499.53|1517.33|1499.53|1516.51|1498.71|17
1651578210000|2022-05-03 11:43:30|1517.29|1499.49|1517.28|1499.48|1517.29|1499.49|1517.16|1499.36|10
1651578220000|2022-05-03 11:43:40|1517.23|1499.43|1517.13|1499.33|1517.26|1499.46|1517.12|1499.32|14
1651578230000|2022-05-03 11:43:50|1517.11|1499.31|1517.02|1499.22|1517.23|1499.43|1517.02|1499.22|7
1651578240000|2022-05-03 11:44:00|1517.04|1499.24|1517.03|1499.23|1517.06|1499.26|1517.02|1499.22|6
1651578250000|2022-05-03 11:44:10|1517.06|1499.26|1516.73|1498.93|1517.31|1499.51|1516.72|1498.92|18
1651578260000|2022-05-03 11:44:20|1516.72|1498.92|1515.23|1497.43|1516.72|1498.92|1515.2|1497.4|30
1651578270000|2022-05-03 11:44:30|1515.35|1497.55|1515.32|1497.52|1515.43|1497.63|1515.08|1497.28|22
1651578280000|2022-05-03 11:44:40|1515.29|1497.49|1515.22|1497.42|1515.39|1497.59|1515.09|1497.29|13
1651578290000|2022-05-03 11:44:50|1515.24|1497.44|1515.27|1497.47|1515.27|1497.47|1515|1497.2|12
1651578300000|2022-05-03 11:45:00|1515.22|1497.42|1515.47|1497.67|1515.53|1497.73|1515.16|1497.36|17
1651578310000|2022-05-03 11:45:10|1515.5|1497.7|1516.4|1498.6|1516.4|1498.6|1515.36|1497.56|11
1651578330000|2022-05-03 11:45:30|1516.45|1498.65|1516.43|1498.63|1516.45|1498.65|1516.4|1498.6|3
1651578340000|2022-05-03 11:45:40|1516.45|1498.65|1516.4|1498.6|1516.45|1498.65|1516.4|1498.6|2
1651578360000|2022-05-03 11:46:00|1516.46|1498.66|1516.4|1498.6|1516.46|1498.66|1516.4|1498.6|4
1651578370000|2022-05-03 11:46:10|1516.49|1498.69|1517.32|1499.52|1517.35|1499.55|1516.3|1498.5|19
1651578380000|2022-05-03 11:46:20|1517.33|1499.53|1516.47|1498.67|1517.36|1499.56|1516.46|1498.66|13
1651578390000|2022-05-03 11:46:30|1516.4|1498.6|1516.62|1498.82|1516.62|1498.82|1516.4|1498.6|8
1651578410000|2022-05-03 11:46:50|1516.58|1498.78|1516.63|1498.83|1516.63|1498.83|1516.52|1498.72|5
1651578420000|2022-05-03 11:47:00|1516.54|1498.74|1516.58|1498.78|1516.79|1498.99|1516.54|1498.74|5
1651578430000|2022-05-03 11:47:10|1516.56|1498.76|1516.44|1498.64|1516.56|1498.76|1516.44|1498.64|4
1651578440000|2022-05-03 11:47:20|1516.46|1498.66|1515.72|1497.92|1516.46|1498.66|1515.7|1497.9|13
1651578450000|2022-05-03 11:47:30|1515.74|1497.94|1515.42|1497.62|1515.8|1498|1515.37|1497.57|10
1651578460000|2022-05-03 11:47:40|1515.34|1497.54|1515.38|1497.58|1515.4|1497.6|1515.34|1497.54|4
1651578470000|2022-05-03 11:47:50|1515.4|1497.6|1515.4|1497.6|1515.4|1497.6|1515.4|1497.6|1
1651578480000|2022-05-03 11:48:00|1515.36|1497.56|1515.68|1497.88|1515.68|1497.88|1515.36|1497.56|12
1651578490000|2022-05-03 11:48:10|1515.7|1497.9|1515.54|1497.74|1515.7|1497.9|1515.53|1497.73|4
1651578500000|2022-05-03 11:48:20|1515.68|1497.88|1515.54|1497.74|1515.68|1497.88|1515.52|1497.72|3
1651578510000|2022-05-03 11:48:30|1515.56|1497.76|1515.51|1497.71|1515.56|1497.76|1515.49|1497.69|5
1651578520000|2022-05-03 11:48:40|1515.69|1497.89|1515.64|1497.84|1515.75|1497.95|1515.62|1497.82|7
1651578530000|2022-05-03 11:48:50|1515.65|1497.85|1515.64|1497.84|1515.8|1498|1515.6|1497.8|9
1651578540000|2022-05-03 11:49:00|1515.57|1497.77|1515.75|1497.95|1515.75|1497.95|1515.57|1497.77|3
1651578550000|2022-05-03 11:49:10|1515.61|1497.81|1515.44|1497.64|1515.65|1497.85|1515.42|1497.62|7
1651578560000|2022-05-03 11:49:20|1515.46|1497.66|1515.44|1497.64|1515.46|1497.66|1515.44|1497.64|4
1651578570000|2022-05-03 11:49:30|1515.33|1497.53|1515.44|1497.64|1515.44|1497.64|1515.33|1497.53|4
1651578580000|2022-05-03 11:49:40|1515.32|1497.52|1515.56|1497.76|1515.56|1497.76|1515.32|1497.52|5
1651578590000|2022-05-03 11:49:50|1515.43|1497.63|1515.08|1497.28|1515.43|1497.63|1514.58|1496.78|13
1651578600000|2022-05-03 11:50:00|1515.09|1497.29|1515.23|1497.43|1515.26|1497.46|1515.09|1497.29|16
1651578610000|2022-05-03 11:50:10|1515.21|1497.41|1515.22|1497.42|1515.25|1497.45|1515.21|1497.41|9
1651578620000|2022-05-03 11:50:20|1515.23|1497.43|1515.7|1497.9|1515.7|1497.9|1515.23|1497.43|16
1651578630000|2022-05-03 11:50:30|1515.6|1497.8|1516.4|1498.6|1516.4|1498.6|1515.56|1497.76|5
1651578640000|2022-05-03 11:50:40|1516.58|1498.78|1516.4|1498.6|1516.58|1498.78|1516.4|1498.6|2
1651578650000|2022-05-03 11:50:50|1516.53|1498.73|1517.24|1499.44|1517.3|1499.5|1516.4|1498.6|12
1651578660000|2022-05-03 11:51:00|1517.26|1499.46|1517.5|1499.7|1518.09|1500.29|1517.26|1499.46|15
1651578670000|2022-05-03 11:51:10|1517.34|1499.54|1517.47|1499.67|1517.48|1499.68|1517.34|1499.54|7
1651578680000|2022-05-03 11:51:20|1517.49|1499.69|1517.9|1500.1|1518.12|1500.32|1517.4|1499.6|7
1651578700000|2022-05-03 11:51:40|1518.09|1500.29|1519.31|1501.51|1519.4|1501.6|1518.09|1500.29|21
1651578710000|2022-05-03 11:51:50|1519.32|1501.52|1519.54|1501.74|1519.68|1501.88|1519.29|1501.49|17
1651578720000|2022-05-03 11:52:00|1519.56|1501.76|1519.62|1501.82|1519.75|1501.95|1519.51|1501.71|16
1651578730000|2022-05-03 11:52:10|1519.64|1501.84|1521.09|1503.29|1521.09|1503.29|1519.58|1501.78|16
1651578740000|2022-05-03 11:52:20|1521.04|1503.24|1523.4|1505.6|1523.43|1505.63|1521.04|1503.24|16
1651578750000|2022-05-03 11:52:30|1524.09|1506.29|1523.4|1505.6|1524.12|1506.32|1523.22|1505.42|19
1651578760000|2022-05-03 11:52:40|1523.33|1505.53|1525.3|1507.5|1525.3|1507.5|1523.33|1505.53|11
1651578770000|2022-05-03 11:52:50|1525.4|1507.6|1526.6|1508.8|1526.6|1508.8|1525.4|1507.6|12
1651578780000|2022-05-03 11:53:00|1526.14|1508.34|1526.52|1508.72|1526.65|1508.85|1525.76|1507.96|16
1651578790000|2022-05-03 11:53:10|1526.62|1508.82|1526.6|1508.8|1526.62|1508.82|1526.49|1508.69|5
1651578800000|2022-05-03 11:53:20|1526.52|1508.72|1526.44|1508.64|1526.6|1508.8|1525.59|1507.79|17
1651578810000|2022-05-03 11:53:30|1526.4|1508.6|1526.52|1508.72|1526.7|1508.9|1526.4|1508.6|10
1651578820000|2022-05-03 11:53:40|1526.7|1508.9|1527.4|1509.6|1527.4|1509.6|1526.46|1508.66|14
1651578830000|2022-05-03 11:53:50|1527.52|1509.72|1527.36|1509.56|1527.9|1510.1|1527.36|1509.56|11
1651578840000|2022-05-03 11:54:00|1527.4|1509.6|1526.8|1509|1527.4|1509.6|1526.54|1508.74|10
1651578850000|2022-05-03 11:54:10|1526.74|1508.94|1526.55|1508.75|1527.4|1509.6|1526.4|1508.6|8
1651578860000|2022-05-03 11:54:20|1526.4|1508.6|1526.4|1508.6|1526.43|1508.63|1526.4|1508.6|8
1651578870000|2022-05-03 11:54:30|1526.34|1508.54|1526.26|1508.46|1526.34|1508.54|1526.26|1508.46|5
1651578880000|2022-05-03 11:54:40|1526.3|1508.5|1526.53|1508.73|1526.53|1508.73|1526.24|1508.44|9
1651578890000|2022-05-03 11:54:50|1526.54|1508.74|1527.1|1509.3|1527.1|1509.3|1526.54|1508.74|6
1651578900000|2022-05-03 11:55:00|1527.15|1509.35|1527.3|1509.5|1527.4|1509.6|1527.14|1509.34|8
1651578910000|2022-05-03 11:55:10|1527.4|1509.6|1526.6|1508.8|1527.4|1509.6|1526.6|1508.8|12
1651578920000|2022-05-03 11:55:20|1526.56|1508.76|1526.6|1508.8|1526.6|1508.8|1526.56|1508.76|3
1651578930000|2022-05-03 11:55:30|1526.59|1508.79|1526.55|1508.75|1526.59|1508.79|1526.51|1508.71|3
1651578940000|2022-05-03 11:55:40|1526.51|1508.71|1526.55|1508.75|1526.57|1508.77|1526.51|1508.71|4
1651578950000|2022-05-03 11:55:50|1526.3|1508.5|1526.54|1508.74|1526.54|1508.74|1526.22|1508.42|12
1651578960000|2022-05-03 11:56:00|1526.55|1508.75|1525.83|1508.03|1526.65|1508.85|1525.83|1508.03|11
1651578970000|2022-05-03 11:56:10|1525.89|1508.09|1526.45|1508.65|1526.45|1508.65|1525.89|1508.09|3
1651578980000|2022-05-03 11:56:20|1526.32|1508.52|1526.51|1508.71|1526.59|1508.79|1526.32|1508.52|18
1651578990000|2022-05-03 11:56:30|1526.52|1508.72|1526.25|1508.45|1526.6|1508.8|1526.25|1508.45|7
1651579000000|2022-05-03 11:56:40|1526.3|1508.5|1525.5|1507.7|1526.3|1508.5|1525.47|1507.67|12
1651579010000|2022-05-03 11:56:50|1525.68|1507.88|1525.4|1507.6|1525.68|1507.88|1525.36|1507.56|10
1651579020000|2022-05-03 11:57:00|1525.35|1507.55|1525.55|1507.75|1525.61|1507.81|1525.35|1507.55|13
1651579030000|2022-05-03 11:57:10|1525.54|1507.74|1525.4|1507.6|1525.65|1507.85|1525.4|1507.6|12
1651579040000|2022-05-03 11:57:20|1525.65|1507.85|1525.6|1507.8|1525.65|1507.85|1525.57|1507.77|3
1651579050000|2022-05-03 11:57:30|1525.55|1507.75|1525.52|1507.72|1525.55|1507.75|1525.52|1507.72|2
1651579060000|2022-05-03 11:57:40|1525.47|1507.67|1525.51|1507.71|1525.52|1507.72|1525.45|1507.65|8
1651579070000|2022-05-03 11:57:50|1525.46|1507.66|1525.46|1507.66|1525.55|1507.75|1525.46|1507.66|4
1651579080000|2022-05-03 11:58:00|1525.37|1507.57|1524.64|1506.84|1525.37|1507.57|1524.64|1506.84|11
1651579090000|2022-05-03 11:58:10|1524.63|1506.83|1524.7|1506.9|1524.7|1506.9|1524.46|1506.66|8
1651579100000|2022-05-03 11:58:20|1524.63|1506.83|1524.65|1506.85|1524.65|1506.85|1524.63|1506.83|2
1651579110000|2022-05-03 11:58:30|1524.4|1506.6|1524.4|1506.6|1524.44|1506.64|1524.4|1506.6|4
1651579120000|2022-05-03 11:58:40|1524.45|1506.65|1524.45|1506.65|1524.45|1506.65|1524.45|1506.65|1
1651579130000|2022-05-03 11:58:50|1524.4|1506.6|1524.4|1506.6|1524.45|1506.65|1524.4|1506.6|3
1651579140000|2022-05-03 11:59:00|1524.5|1506.7|1524.4|1506.6|1524.5|1506.7|1524.34|1506.54|5
1651579150000|2022-05-03 11:59:10|1524.34|1506.54|1523.5|1505.7|1524.34|1506.54|1523.49|1505.69|6
1651579160000|2022-05-03 11:59:20|1523.48|1505.68|1524.13|1506.33|1524.22|1506.42|1523.48|1505.68|10
1651579170000|2022-05-03 11:59:30|1524.03|1506.23|1523.48|1505.68|1524.21|1506.41|1523.48|1505.68|13
1651579180000|2022-05-03 11:59:40|1523.49|1505.69|1523.53|1505.73|1523.54|1505.74|1523.48|1505.68|7
1651579190000|2022-05-03 11:59:50|1523.64|1505.84|1523.8|1506|1523.8|1506|1523.48|1505.68|7
1651579200000|2022-05-03 12:00:00|1523.69|1505.89|1524.38|1506.58|1525.02|1507.22|1523.47|1505.67|22
1651579210000|2022-05-03 12:00:10|1524.74|1506.94|1525.4|1507.6|1525.4|1507.6|1524.51|1506.71|7
1651579220000|2022-05-03 12:00:20|1525.18|1507.38|1524.49|1506.69|1525.41|1507.61|1524.46|1506.66|16
1651579230000|2022-05-03 12:00:30|1524.53|1506.73|1524.41|1506.61|1524.53|1506.73|1524.05|1506.25|21
1651579240000|2022-05-03 12:00:40|1524.49|1506.69|1523.38|1505.58|1524.65|1506.85|1522.8|1505|28
1651579250000|2022-05-03 12:00:50|1523.39|1505.59|1523.35|1505.55|1523.54|1505.74|1523.25|1505.45|19
1651579260000|2022-05-03 12:01:00|1523.36|1505.56|1522.4|1504.6|1523.36|1505.56|1522.35|1504.55|25
1651579270000|2022-05-03 12:01:10|1522.24|1504.44|1522.14|1504.34|1522.32|1504.52|1521.4|1503.6|22
1651579280000|2022-05-03 12:01:20|1522.18|1504.38|1523.4|1505.6|1523.41|1505.61|1522.12|1504.32|19
1651579290000|2022-05-03 12:01:30|1523.41|1505.61|1523.03|1505.23|1523.41|1505.61|1522.89|1505.09|6
1651579300000|2022-05-03 12:01:40|1522.74|1504.94|1523.03|1505.23|1523.03|1505.23|1522.74|1504.94|2
1651579310000|2022-05-03 12:01:50|1522.99|1505.19|1523.4|1505.6|1523.4|1505.6|1522.99|1505.19|3
1651579320000|2022-05-03 12:02:00|1523.24|1505.44|1522.78|1504.98|1523.24|1505.44|1522.61|1504.81|9
1651579330000|2022-05-03 12:02:10|1522.84|1505.04|1522.48|1504.68|1522.84|1505.04|1522.35|1504.55|13
1651579340000|2022-05-03 12:02:20|1522.47|1504.67|1522.27|1504.47|1522.47|1504.67|1522.17|1504.37|12
1651579350000|2022-05-03 12:02:30|1522.28|1504.48|1521.66|1503.86|1522.3|1504.5|1521.52|1503.72|9
1651579360000|2022-05-03 12:02:40|1521.52|1503.72|1521.4|1503.6|1521.65|1503.85|1521.34|1503.54|9
1651579370000|2022-05-03 12:02:50|1521.39|1503.59|1521.53|1503.73|1521.53|1503.73|1521.39|1503.59|4
1651579380000|2022-05-03 12:03:00|1521.55|1503.75|1521.53|1503.73|1521.55|1503.75|1521.49|1503.69|6
1651579390000|2022-05-03 12:03:10|1521.59|1503.79|1522.4|1504.6|1522.4|1504.6|1521.57|1503.77|6
1651579400000|2022-05-03 12:03:20|1522.46|1504.66|1522.4|1504.6|1522.49|1504.69|1522.4|1504.6|4
1651579410000|2022-05-03 12:03:30|1522.47|1504.67|1522.4|1504.6|1522.47|1504.67|1522.22|1504.42|5
1651579430000|2022-05-03 12:03:50|1522.31|1504.51|1522.4|1504.6|1522.4|1504.6|1522.31|1504.51|2
1651579440000|2022-05-03 12:04:00|1522.31|1504.51|1522.4|1504.6|1522.4|1504.6|1522.15|1504.35|5
1651579470000|2022-05-03 12:04:30|1522.28|1504.48|1521.4|1503.6|1522.28|1504.48|1521.09|1503.29|14
1651579480000|2022-05-03 12:04:40|1521.39|1503.59|1522.1|1504.3|1522.14|1504.34|1521.39|1503.59|16
1651579490000|2022-05-03 12:04:50|1522.06|1504.26|1522.4|1504.6|1522.4|1504.6|1522.05|1504.25|7
1651579500000|2022-05-03 12:05:00|1522.34|1504.54|1522.4|1504.6|1522.4|1504.6|1522.34|1504.54|2
1651579510000|2022-05-03 12:05:10|1522.37|1504.57|1522.4|1504.6|1522.4|1504.6|1522.25|1504.45|6
1651579520000|2022-05-03 12:05:20|1522.29|1504.49|1521.25|1503.45|1522.29|1504.49|1521.22|1503.42|7
1651579530000|2022-05-03 12:05:30|1521.33|1503.53|1521.33|1503.53|1521.33|1503.53|1521.3|1503.5|5
1651579540000|2022-05-03 12:05:40|1520.95|1503.15|1521.36|1503.56|1521.4|1503.6|1520.95|1503.15|11
1651579550000|2022-05-03 12:05:50|1521.24|1503.44|1521.53|1503.73|1521.55|1503.75|1521.18|1503.38|10
1651579560000|2022-05-03 12:06:00|1521.38|1503.58|1521.34|1503.54|1521.38|1503.58|1521.3|1503.5|3
1651579570000|2022-05-03 12:06:10|1521.37|1503.57|1521.4|1503.6|1521.4|1503.6|1521.37|1503.57|4
1651579580000|2022-05-03 12:06:20|1521.39|1503.59|1521.45|1503.65|1521.48|1503.68|1521.32|1503.52|16
1651579590000|2022-05-03 12:06:30|1521.42|1503.62|1521.4|1503.6|1521.5|1503.7|1521.35|1503.55|6
1651579600000|2022-05-03 12:06:40|1521.35|1503.55|1521.46|1503.66|1521.46|1503.66|1521.35|1503.55|6
1651579610000|2022-05-03 12:06:50|1521.48|1503.68|1521.51|1503.71|1521.51|1503.71|1521.46|1503.66|4
1651579620000|2022-05-03 12:07:00|1521.47|1503.67|1519.66|1501.86|1521.51|1503.71|1519.66|1501.86|16
1651579630000|2022-05-03 12:07:10|1519.54|1501.74|1520.23|1502.43|1520.23|1502.43|1519.3|1501.5|19
1651579640000|2022-05-03 12:07:20|1520.24|1502.44|1520.65|1502.85|1520.65|1502.85|1520.24|1502.44|8
1651579650000|2022-05-03 12:07:30|1520.45|1502.65|1519.81|1502.01|1520.45|1502.65|1519.73|1501.93|7
1651579660000|2022-05-03 12:07:40|1519.75|1501.95|1519.49|1501.69|1519.75|1501.95|1519.48|1501.68|7
1651579670000|2022-05-03 12:07:50|1519.56|1501.76|1519.55|1501.75|1519.75|1501.95|1519.55|1501.75|3
1651579680000|2022-05-03 12:08:00|1519.53|1501.73|1518.85|1501.05|1519.74|1501.94|1518.71|1500.91|9
1651579690000|2022-05-03 12:08:10|1518.75|1500.95|1519.65|1501.85|1519.65|1501.85|1518.58|1500.78|16
1651579700000|2022-05-03 12:08:20|1519.47|1501.67|1519.65|1501.85|1519.65|1501.85|1519.47|1501.67|8
1651579710000|2022-05-03 12:08:30|1519.49|1501.69|1519.7|1501.9|1519.7|1501.9|1519.49|1501.69|5
1651579720000|2022-05-03 12:08:40|1519.65|1501.85|1519.4|1501.6|1519.7|1501.9|1519.4|1501.6|4
1651579730000|2022-05-03 12:08:50|1519.65|1501.85|1519.37|1501.57|1519.65|1501.85|1519.33|1501.53|7
1651579740000|2022-05-03 12:09:00|1519.33|1501.53|1520.4|1502.6|1520.4|1502.6|1519.33|1501.53|14
1651579750000|2022-05-03 12:09:10|1520.23|1502.43|1519.62|1501.82|1520.23|1502.43|1519.62|1501.82|5
1651579760000|2022-05-03 12:09:20|1519.65|1501.85|1519.4|1501.6|1519.65|1501.85|1519.4|1501.6|2
1651579770000|2022-05-03 12:09:30|1519.47|1501.67|1520.4|1502.6|1520.4|1502.6|1519.47|1501.67|7
1651579780000|2022-05-03 12:09:40|1520.37|1502.57|1520.43|1502.63|1520.43|1502.63|1520.29|1502.49|5
1651579790000|2022-05-03 12:09:50|1520.44|1502.64|1519.4|1501.6|1520.44|1502.64|1519.4|1501.6|11
1651579800000|2022-05-03 12:10:00|1519.51|1501.71|1519.6|1501.8|1519.6|1501.8|1519.51|1501.71|3
1651579810000|2022-05-03 12:10:10|1519.57|1501.77|1519.4|1501.6|1519.58|1501.78|1519.4|1501.6|5
1651579820000|2022-05-03 12:10:20|1519.37|1501.57|1519.33|1501.53|1519.4|1501.6|1519.33|1501.53|5
1651579830000|2022-05-03 12:10:30|1519.55|1501.75|1519.49|1501.69|1519.55|1501.75|1519.49|1501.69|2
1651579840000|2022-05-03 12:10:40|1519.56|1501.76|1520.4|1502.6|1520.4|1502.6|1519.56|1501.76|7
1651579850000|2022-05-03 12:10:50|1520.28|1502.48|1520.4|1502.6|1520.46|1502.66|1520.21|1502.41|5
1651579860000|2022-05-03 12:11:00|1520.28|1502.48|1520.4|1502.6|1520.4|1502.6|1520.23|1502.43|3
1651579870000|2022-05-03 12:11:10|1520.22|1502.42|1520.4|1502.6|1520.4|1502.6|1520.19|1502.39|3
1651579880000|2022-05-03 12:11:20|1520.39|1502.59|1520.4|1502.6|1520.4|1502.6|1520.39|1502.59|2
1651579900000|2022-05-03 12:11:40|1520.35|1502.55|1520.42|1502.62|1520.44|1502.64|1520.19|1502.39|9
1651579910000|2022-05-03 12:11:50|1520.4|1502.6|1520.4|1502.6|1520.4|1502.6|1520.4|1502.6|1
1651579920000|2022-05-03 12:12:00|1520.44|1502.64|1520.4|1502.6|1520.44|1502.64|1520.4|1502.6|3
1651579940000|2022-05-03 12:12:20|1520.39|1502.59|1520.06|1502.26|1520.44|1502.64|1519.77|1501.97|11
1651579950000|2022-05-03 12:12:30|1520.34|1502.54|1520.44|1502.64|1520.44|1502.64|1520.34|1502.54|3
1651579960000|2022-05-03 12:12:40|1520.31|1502.51|1519.82|1502.02|1520.31|1502.51|1519.82|1502.02|5
1651579970000|2022-05-03 12:12:50|1520.09|1502.29|1519.5|1501.7|1520.09|1502.29|1519.45|1501.65|10
1651579980000|2022-05-03 12:13:00|1519.48|1501.68|1519.48|1501.68|1519.8|1502|1519.4|1501.6|19
1651579990000|2022-05-03 12:13:10|1519.52|1501.72|1519.47|1501.67|1519.78|1501.98|1519.47|1501.67|12
1651580000000|2022-05-03 12:13:20|1519.4|1501.6|1519.4|1501.6|1519.4|1501.6|1519.4|1501.6|1
1651580010000|2022-05-03 12:13:30|1519.39|1501.59|1519.25|1501.45|1519.39|1501.59|1519.11|1501.31|18
1651580020000|2022-05-03 12:13:40|1519.26|1501.46|1519.27|1501.47|1519.32|1501.52|1519.22|1501.42|12
1651580030000|2022-05-03 12:13:50|1519.28|1501.48|1519.28|1501.48|1519.35|1501.55|1518.99|1501.19|16
1651580040000|2022-05-03 12:14:00|1519.29|1501.49|1519.33|1501.53|1519.33|1501.53|1519.14|1501.34|8
1651580050000|2022-05-03 12:14:10|1519.31|1501.51|1518.84|1501.04|1519.31|1501.51|1518.84|1501.04|4
1651580060000|2022-05-03 12:14:20|1518.79|1500.99|1519.31|1501.51|1519.4|1501.6|1518.79|1500.99|3
1651580070000|2022-05-03 12:14:30|1519.24|1501.44|1518.36|1500.56|1519.24|1501.44|1518.29|1500.49|10
1651580080000|2022-05-03 12:14:40|1518.35|1500.55|1517.26|1499.46|1518.36|1500.56|1517.26|1499.46|12
1651580090000|2022-05-03 12:14:50|1517.04|1499.24|1517.55|1499.75|1517.63|1499.83|1517.01|1499.21|16
1651580100000|2022-05-03 12:15:00|1517.68|1499.88|1517.85|1500.05|1518.47|1500.67|1517.68|1499.88|14
1651580110000|2022-05-03 12:15:10|1517.65|1499.85|1517.93|1500.13|1518.26|1500.46|1517.57|1499.77|19
1651580120000|2022-05-03 12:15:20|1517.92|1500.12|1518.37|1500.57|1518.37|1500.57|1517.57|1499.77|14
1651580130000|2022-05-03 12:15:30|1518.39|1500.59|1518.4|1500.6|1518.47|1500.67|1518.39|1500.59|4
1651580150000|2022-05-03 12:15:50|1518.34|1500.54|1518.4|1500.6|1518.4|1500.6|1518.34|1500.54|2
1651580160000|2022-05-03 12:16:00|1518.42|1500.62|1518.47|1500.67|1518.55|1500.75|1518.42|1500.62|5
1651580170000|2022-05-03 12:16:10|1518.9|1501.1|1519.12|1501.32|1519.12|1501.32|1518.9|1501.1|5
1651580180000|2022-05-03 12:16:20|1519.08|1501.28|1518.75|1500.95|1519.08|1501.28|1518.7|1500.9|3
1651580200000|2022-05-03 12:16:40|1518.43|1500.63|1518.4|1500.6|1518.45|1500.65|1518.4|1500.6|3
1651580220000|2022-05-03 12:17:00|1518.42|1500.62|1518.4|1500.6|1518.42|1500.62|1518.37|1500.57|5
1651580230000|2022-05-03 12:17:10|1518.36|1500.56|1518.4|1500.6|1518.4|1500.6|1518.05|1500.25|4
1651580240000|2022-05-03 12:17:20|1518.43|1500.63|1518.4|1500.6|1518.43|1500.63|1518.4|1500.6|2
1651580250000|2022-05-03 12:17:30|1518.36|1500.56|1517.85|1500.05|1518.4|1500.6|1517.36|1499.56|7
1651580260000|2022-05-03 12:17:40|1517.36|1499.56|1515.7|1497.9|1517.4|1499.6|1515.69|1497.89|16
1651580270000|2022-05-03 12:17:50|1515.57|1497.77|1515.62|1497.82|1515.62|1497.82|1515.56|1497.76|5
1651580280000|2022-05-03 12:18:00|1515.63|1497.83|1515.62|1497.82|1515.63|1497.83|1515.62|1497.82|2
1651580300000|2022-05-03 12:18:20|1515.5|1497.7|1515.31|1497.51|1515.5|1497.7|1515.1|1497.3|5
1651580310000|2022-05-03 12:18:30|1515.28|1497.48|1515.35|1497.55|1515.35|1497.55|1515.21|1497.41|3
1651580320000|2022-05-03 12:18:40|1515.4|1497.6|1515.4|1497.6|1515.4|1497.6|1515.4|1497.6|1
1651580330000|2022-05-03 12:18:50|1515.6|1497.8|1515.98|1498.18|1516.01|1498.21|1515.6|1497.8|8
1651580340000|2022-05-03 12:19:00|1515.96|1498.16|1516.01|1498.21|1516.01|1498.21|1515.73|1497.93|8
1651580350000|2022-05-03 12:19:10|1515.75|1497.95|1515.76|1497.96|1516.02|1498.22|1515.75|1497.95|5
1651580370000|2022-05-03 12:19:30|1515.96|1498.16|1515.76|1497.96|1515.96|1498.16|1515.62|1497.82|3
1651580380000|2022-05-03 12:19:40|1515.74|1497.94|1515.62|1497.82|1515.74|1497.94|1515.62|1497.82|6
1651580390000|2022-05-03 12:19:50|1515.65|1497.85|1515.18|1497.38|1515.65|1497.85|1515.12|1497.32|18
1651580400000|2022-05-03 12:20:00|1515.17|1497.37|1515.4|1497.6|1515.55|1497.75|1514.96|1497.16|12
1651580410000|2022-05-03 12:20:10|1515.49|1497.69|1515.74|1497.94|1515.9|1498.1|1515.49|1497.69|14
1651580420000|2022-05-03 12:20:20|1515.73|1497.93|1515.49|1497.69|1515.75|1497.95|1515.49|1497.69|4
1651580430000|2022-05-03 12:20:30|1515.79|1497.99|1515.28|1497.48|1515.79|1497.99|1515.01|1497.21|9
1651580440000|2022-05-03 12:20:40|1515.27|1497.47|1514.41|1496.61|1515.41|1497.61|1514.38|1496.58|17
1651580450000|2022-05-03 12:20:50|1514.4|1496.6|1514.18|1496.38|1514.4|1496.6|1513.7|1495.9|13
1651580460000|2022-05-03 12:21:00|1514.17|1496.37|1514.22|1496.42|1514.34|1496.54|1514.17|1496.37|5
1651580470000|2022-05-03 12:21:10|1514.21|1496.41|1514.3|1496.5|1514.37|1496.57|1514.21|1496.41|8
1651580480000|2022-05-03 12:21:20|1514.29|1496.49|1514.3|1496.5|1514.39|1496.59|1514.1|1496.3|14
1651580490000|2022-05-03 12:21:30|1514.28|1496.48|1514.31|1496.51|1514.31|1496.51|1514.11|1496.31|4
1651580500000|2022-05-03 12:21:40|1514.3|1496.5|1513.57|1495.77|1514.4|1496.6|1513.53|1495.73|11
1651580510000|2022-05-03 12:21:50|1513.54|1495.74|1513.4|1495.6|1513.55|1495.75|1513.4|1495.6|3
1651580520000|2022-05-03 12:22:00|1513.32|1495.52|1513.4|1495.6|1513.4|1495.6|1513.32|1495.52|4
1651580530000|2022-05-03 12:22:10|1513.35|1495.55|1513.4|1495.6|1513.4|1495.6|1513.35|1495.55|2
1651580540000|2022-05-03 12:22:20|1513.37|1495.57|1513.4|1495.6|1513.49|1495.69|1513.37|1495.57|3
1651580550000|2022-05-03 12:22:30|1513.69|1495.89|1514.35|1496.55|1514.35|1496.55|1513.69|1495.89|12
1651580560000|2022-05-03 12:22:40|1514.67|1496.87|1514.62|1496.82|1514.67|1496.87|1514.3|1496.5|13
1651580570000|2022-05-03 12:22:50|1514.58|1496.78|1514.63|1496.83|1514.63|1496.83|1514.58|1496.78|4
1651580590000|2022-05-03 12:23:10|1514.67|1496.87|1514.63|1496.83|1514.67|1496.87|1514.63|1496.83|2
1651580600000|2022-05-03 12:23:20|1514.57|1496.77|1514.63|1496.83|1514.63|1496.83|1514.56|1496.76|4
1651580620000|2022-05-03 12:23:40|1514.75|1496.95|1514.63|1496.83|1514.75|1496.95|1514.63|1496.83|2
1651580630000|2022-05-03 12:23:50|1514.62|1496.82|1514.63|1496.83|1514.63|1496.83|1514.62|1496.82|2
1651580640000|2022-05-03 12:24:00|1514.48|1496.68|1514.29|1496.49|1514.63|1496.83|1514.29|1496.49|5
1651580650000|2022-05-03 12:24:10|1514.31|1496.51|1514.31|1496.51|1514.31|1496.51|1514.27|1496.47|3
1651580660000|2022-05-03 12:24:20|1514.3|1496.5|1513.49|1495.69|1514.31|1496.51|1513.46|1495.66|11
1651580670000|2022-05-03 12:24:30|1513.47|1495.67|1513.2|1495.4|1513.59|1495.79|1512.98|1495.18|6
1651580680000|2022-05-03 12:24:40|1513.1|1495.3|1512.43|1494.63|1513.1|1495.3|1512.43|1494.63|7
1651580690000|2022-05-03 12:24:50|1512.39|1494.59|1511.46|1493.66|1512.43|1494.63|1511.46|1493.66|14
1651580700000|2022-05-03 12:25:00|1511.4|1493.6|1511.43|1493.63|1511.49|1493.69|1511.4|1493.6|5
1651580710000|2022-05-03 12:25:10|1511.35|1493.55|1511.36|1493.56|1511.36|1493.56|1511.02|1493.22|16
1651580720000|2022-05-03 12:25:20|1511.22|1493.42|1512.32|1494.52|1512.4|1494.6|1511.22|1493.42|20
1651580730000|2022-05-03 12:25:30|1512.33|1494.53|1512.65|1494.85|1512.65|1494.85|1512.33|1494.53|5
1651580740000|2022-05-03 12:25:40|1512.63|1494.83|1512.65|1494.85|1512.65|1494.85|1512.63|1494.83|3
1651580750000|2022-05-03 12:25:50|1512.58|1494.78|1512.5|1494.7|1512.65|1494.85|1512.48|1494.68|4
1651580760000|2022-05-03 12:26:00|1512.62|1494.82|1512.49|1494.69|1512.65|1494.85|1512.49|1494.69|7
1651580770000|2022-05-03 12:26:10|1512.69|1494.89|1512.5|1494.7|1512.7|1494.9|1512.48|1494.68|4
1651580780000|2022-05-03 12:26:20|1512.77|1494.97|1512.7|1494.9|1512.8|1495|1512.7|1494.9|4
1651580790000|2022-05-03 12:26:30|1512.5|1494.7|1512.5|1494.7|1512.5|1494.7|1512.5|1494.7|1
1651580810000|2022-05-03 12:26:50|1512.6|1494.8|1513.15|1495.35|1513.31|1495.51|1512.6|1494.8|7
1651580820000|2022-05-03 12:27:00|1512.91|1495.11|1512.5|1494.7|1512.91|1495.11|1512.4|1494.6|4
1651580830000|2022-05-03 12:27:10|1512.52|1494.72|1512.75|1494.95|1512.75|1494.95|1512.52|1494.72|2
1651580850000|2022-05-03 12:27:30|1512.48|1494.68|1512.55|1494.75|1512.55|1494.75|1512.48|1494.68|2
1651580860000|2022-05-03 12:27:40|1512.64|1494.84|1512.5|1494.7|1512.7|1494.9|1512.5|1494.7|3
1651580870000|2022-05-03 12:27:50|1512.51|1494.71|1512.4|1494.6|1512.51|1494.71|1512.4|1494.6|3
1651580880000|2022-05-03 12:28:00|1512.15|1494.35|1512.15|1494.35|1512.15|1494.35|1512.15|1494.35|1
1651580890000|2022-05-03 12:28:10|1512.19|1494.39|1512.19|1494.39|1512.19|1494.39|1512.19|1494.39|1
1651580900000|2022-05-03 12:28:20|1512.44|1494.64|1512.44|1494.64|1512.44|1494.64|1512.44|1494.64|1
1651580910000|2022-05-03 12:28:30|1512.56|1494.76|1512.6|1494.8|1512.6|1494.8|1512.56|1494.76|2
1651580920000|2022-05-03 12:28:40|1512.56|1494.76|1512.4|1494.6|1512.6|1494.8|1512.4|1494.6|4
1651580940000|2022-05-03 12:29:00|1512.72|1494.92|1512.4|1494.6|1512.72|1494.92|1512.4|1494.6|3
1651580960000|2022-05-03 12:29:20|1512.82|1495.02|1512.9|1495.1|1512.9|1495.1|1512.48|1494.68|4
1651580970000|2022-05-03 12:29:30|1513.12|1495.32|1513.19|1495.39|1513.3|1495.5|1512.9|1495.1|5
1651580980000|2022-05-03 12:29:40|1513.12|1495.32|1513.12|1495.32|1513.12|1495.32|1512.9|1495.1|3
1651580990000|2022-05-03 12:29:50|1513.16|1495.36|1512.94|1495.14|1513.16|1495.36|1512.94|1495.14|2
1651581000000|2022-05-03 12:30:00|1513|1495.2|1513.03|1495.23|1513.08|1495.28|1512.9|1495.1|5
1651581010000|2022-05-03 12:30:10|1513.02|1495.22|1512.95|1495.15|1513.02|1495.22|1512.9|1495.1|5
1651581020000|2022-05-03 12:30:20|1512.76|1494.96|1514.21|1496.41|1514.4|1496.6|1512.71|1494.91|28
1651581030000|2022-05-03 12:30:30|1514.18|1496.38|1514.31|1496.51|1514.4|1496.6|1514.17|1496.37|8
1651581040000|2022-05-03 12:30:40|1514.26|1496.46|1514.4|1496.6|1514.4|1496.6|1514.21|1496.41|7
1651581050000|2022-05-03 12:30:50|1514.46|1496.66|1514.22|1496.42|1514.46|1496.66|1513.69|1495.89|6
1651581060000|2022-05-03 12:31:00|1514.21|1496.41|1514.4|1496.6|1514.4|1496.6|1513.79|1495.99|8
1651581070000|2022-05-03 12:31:10|1514.37|1496.57|1514.34|1496.54|1514.37|1496.57|1514.09|1496.29|14
1651581080000|2022-05-03 12:31:20|1514.31|1496.51|1514.18|1496.38|1514.35|1496.55|1514.08|1496.28|12
1651581090000|2022-05-03 12:31:30|1514.2|1496.4|1514.2|1496.4|1514.36|1496.56|1513.7|1495.9|12
1651581100000|2022-05-03 12:31:40|1514.3|1496.5|1514.17|1496.37|1514.3|1496.5|1514|1496.2|6
1651581110000|2022-05-03 12:31:50|1514.15|1496.35|1513.28|1495.48|1514.15|1496.35|1512.62|1494.82|19
1651581120000|2022-05-03 12:32:00|1513.26|1495.46|1513.13|1495.33|1513.34|1495.54|1512.99|1495.19|20
1651581130000|2022-05-03 12:32:10|1513.04|1495.24|1512.7|1494.9|1513.15|1495.35|1512.7|1494.9|7
1651581140000|2022-05-03 12:32:20|1512.9|1495.1|1512.72|1494.92|1513.09|1495.29|1512.6|1494.8|18
1651581150000|2022-05-03 12:32:30|1512.76|1494.96|1512.82|1495.02|1513.14|1495.34|1512.68|1494.88|12
1651581160000|2022-05-03 12:32:40|1513.17|1495.37|1513.28|1495.48|1513.29|1495.49|1513.17|1495.37|6
1651581170000|2022-05-03 12:32:50|1513.35|1495.55|1513.19|1495.39|1513.35|1495.55|1513.03|1495.23|4
1651581180000|2022-05-03 12:33:00|1513.2|1495.4|1513.25|1495.45|1513.25|1495.45|1512.88|1495.08|12
1651581190000|2022-05-03 12:33:10|1513.28|1495.48|1513.35|1495.55|1513.37|1495.57|1512.81|1495.01|10
1651581200000|2022-05-03 12:33:20|1513.4|1495.6|1514.24|1496.44|1514.27|1496.47|1513.4|1495.6|17
1651581210000|2022-05-03 12:33:30|1514.19|1496.39|1514.23|1496.43|1514.3|1496.5|1514.06|1496.26|10
1651581220000|2022-05-03 12:33:40|1514.16|1496.36|1514.05|1496.25|1514.23|1496.43|1514.03|1496.23|10
1651581230000|2022-05-03 12:33:50|1514.04|1496.24|1514.92|1497.12|1514.96|1497.16|1514.03|1496.23|17
1651581240000|2022-05-03 12:34:00|1514.91|1497.11|1515.96|1498.16|1515.96|1498.16|1514.89|1497.09|21
1651581250000|2022-05-03 12:34:10|1515.95|1498.15|1516.32|1498.52|1516.34|1498.54|1515.71|1497.91|19
1651581260000|2022-05-03 12:34:20|1516.22|1498.42|1516.21|1498.41|1516.32|1498.52|1516.09|1498.29|13
1651581270000|2022-05-03 12:34:30|1516.22|1498.42|1517.07|1499.27|1517.28|1499.48|1516.22|1498.42|12
1651581280000|2022-05-03 12:34:40|1517.1|1499.3|1516.99|1499.19|1517.21|1499.41|1516.99|1499.19|12
1651581290000|2022-05-03 12:34:50|1516.74|1498.94|1516.78|1498.98|1516.82|1499.02|1516.74|1498.94|7
1651581300000|2022-05-03 12:35:00|1517.38|1499.58|1517.23|1499.43|1517.38|1499.58|1516.84|1499.04|10
1651581310000|2022-05-03 12:35:10|1517.24|1499.44|1518.12|1500.32|1518.12|1500.32|1517.24|1499.44|10
1651581320000|2022-05-03 12:35:20|1517.9|1500.1|1518.12|1500.32|1518.12|1500.32|1517.9|1500.1|2
1651581330000|2022-05-03 12:35:30|1518.14|1500.34|1518.12|1500.32|1518.14|1500.34|1518.12|1500.32|2
1651581340000|2022-05-03 12:35:40|1518.18|1500.38|1518.63|1500.83|1519.12|1501.32|1517.9|1500.1|13
1651581350000|2022-05-03 12:35:50|1518.64|1500.84|1518.97|1501.17|1518.97|1501.17|1518.64|1500.84|7
1651581360000|2022-05-03 12:36:00|1518.83|1501.03|1518.07|1500.27|1519.4|1501.6|1518.07|1500.27|12
1651581370000|2022-05-03 12:36:10|1518.36|1500.56|1518.39|1500.59|1518.48|1500.68|1518.31|1500.51|11
1651581380000|2022-05-03 12:36:20|1518.37|1500.57|1518.34|1500.54|1518.47|1500.67|1518.32|1500.52|11
1651581390000|2022-05-03 12:36:30|1518.32|1500.52|1518.32|1500.52|1518.43|1500.63|1518.32|1500.52|5
1651581400000|2022-05-03 12:36:40|1518.33|1500.53|1518.4|1500.6|1518.4|1500.6|1518.19|1500.39|5
1651581410000|2022-05-03 12:36:50|1518.43|1500.63|1518.4|1500.6|1518.43|1500.63|1518.4|1500.6|4
1651581420000|2022-05-03 12:37:00|1518.36|1500.56|1518.4|1500.6|1518.4|1500.6|1518.3|1500.5|3
1651581430000|2022-05-03 12:37:10|1518.38|1500.58|1518.4|1500.6|1518.46|1500.66|1518.37|1500.57|6
1651581440000|2022-05-03 12:37:20|1518.85|1501.05|1518.97|1501.17|1519.17|1501.37|1518.51|1500.71|12
1651581450000|2022-05-03 12:37:30|1519.2|1501.4|1518.97|1501.17|1519.2|1501.4|1518.55|1500.75|7
1651581470000|2022-05-03 12:37:50|1518.94|1501.14|1518.97|1501.17|1518.97|1501.17|1518.94|1501.14|2
1651581480000|2022-05-03 12:38:00|1518.86|1501.06|1519.06|1501.26|1519.16|1501.36|1518.86|1501.06|6
1651581490000|2022-05-03 12:38:10|1519.05|1501.25|1518.81|1501.01|1519.22|1501.42|1518.81|1501.01|9
1651581500000|2022-05-03 12:38:20|1518.82|1501.02|1518.82|1501.02|1518.82|1501.02|1518.82|1501.02|1
1651581510000|2022-05-03 12:38:30|1518.92|1501.12|1518.46|1500.66|1518.92|1501.12|1518.39|1500.59|6
1651581530000|2022-05-03 12:38:50|1518.42|1500.62|1518.43|1500.63|1518.46|1500.66|1518.4|1500.6|7
1651581540000|2022-05-03 12:39:00|1518.44|1500.64|1518.44|1500.64|1518.44|1500.64|1518.38|1500.58|6
1651581550000|2022-05-03 12:39:10|1518.43|1500.63|1518.43|1500.63|1518.44|1500.64|1518.43|1500.63|3
1651581560000|2022-05-03 12:39:20|1518.34|1500.54|1518.01|1500.21|1518.35|1500.55|1517.85|1500.05|11
1651581570000|2022-05-03 12:39:30|1518.26|1500.46|1518.01|1500.21|1518.26|1500.46|1518.01|1500.21|3
1651581580000|2022-05-03 12:39:40|1518.16|1500.36|1518.4|1500.6|1518.4|1500.6|1518.16|1500.36|8
1651581590000|2022-05-03 12:39:50|1518.8|1501|1519.4|1501.6|1519.4|1501.6|1518.68|1500.88|11
1651581600000|2022-05-03 12:40:00|1519.31|1501.51|1519.4|1501.6|1519.44|1501.64|1519.31|1501.51|6
1651581610000|2022-05-03 12:40:10|1519.42|1501.62|1519.4|1501.6|1519.42|1501.62|1519.4|1501.6|2
1651581630000|2022-05-03 12:40:30|1519.15|1501.35|1518.81|1501.01|1519.19|1501.39|1518.74|1500.94|6
1651581640000|2022-05-03 12:40:40|1518.82|1501.02|1518.5|1500.7|1518.82|1501.02|1518.17|1500.37|7
1651581650000|2022-05-03 12:40:50|1518.38|1500.58|1518.37|1500.57|1518.49|1500.69|1518.28|1500.48|6
1651581660000|2022-05-03 12:41:00|1518.69|1500.89|1519.25|1501.45|1519.26|1501.46|1518.56|1500.76|12
1651581670000|2022-05-03 12:41:10|1519|1501.2|1518.56|1500.76|1519.05|1501.25|1518.56|1500.76|6
1651581680000|2022-05-03 12:41:20|1518.44|1500.64|1518.4|1500.6|1518.44|1500.64|1518.4|1500.6|2
1651581700000|2022-05-03 12:41:40|1518.29|1500.49|1518.18|1500.38|1518.29|1500.49|1517.8|1500|11
1651581710000|2022-05-03 12:41:50|1518.06|1500.26|1518.02|1500.22|1518.18|1500.38|1517.8|1500|6
1651581720000|2022-05-03 12:42:00|1517.73|1499.93|1517.3|1499.5|1517.73|1499.93|1517.06|1499.26|9
1651581730000|2022-05-03 12:42:10|1517.2|1499.4|1517.2|1499.4|1517.34|1499.54|1517.19|1499.39|8
1651581740000|2022-05-03 12:42:20|1517.09|1499.29|1516.27|1498.47|1517.09|1499.29|1515.72|1497.92|28
1651581750000|2022-05-03 12:42:30|1516.17|1498.37|1515.75|1497.95|1516.18|1498.38|1515.75|1497.95|8
1651581760000|2022-05-03 12:42:40|1515.77|1497.97|1515.77|1497.97|1515.77|1497.97|1515.69|1497.89|3
1651581770000|2022-05-03 12:42:50|1516.27|1498.47|1515.77|1497.97|1516.27|1498.47|1515.74|1497.94|6
1651581780000|2022-05-03 12:43:00|1515.75|1497.95|1515.75|1497.95|1515.75|1497.95|1515.63|1497.83|10
1651581790000|2022-05-03 12:43:10|1515.82|1498.02|1516.32|1498.52|1516.32|1498.52|1515.76|1497.96|9
1651581800000|2022-05-03 12:43:20|1516.24|1498.44|1516.2|1498.4|1516.29|1498.49|1516.2|1498.4|7
1651581810000|2022-05-03 12:43:30|1516.21|1498.41|1516.3|1498.5|1516.32|1498.52|1516.17|1498.37|4
1651581820000|2022-05-03 12:43:40|1516.2|1498.4|1516.29|1498.49|1516.35|1498.55|1515.8|1498|10
1651581830000|2022-05-03 12:43:50|1516.17|1498.37|1517.14|1499.34|1517.14|1499.34|1516.17|1498.37|7
1651581840000|2022-05-03 12:44:00|1516.9|1499.1|1518.12|1500.32|1518.12|1500.32|1516.9|1499.1|8
1651581860000|2022-05-03 12:44:20|1518.18|1500.38|1518.12|1500.32|1518.21|1500.41|1517.9|1500.1|6
1651581870000|2022-05-03 12:44:30|1517.9|1500.1|1517.9|1500.1|1517.9|1500.1|1517.9|1500.1|1
1651581880000|2022-05-03 12:44:40|1517.93|1500.13|1517.9|1500.1|1517.93|1500.13|1517.9|1500.1|2
1651581890000|2022-05-03 12:44:50|1517.98|1500.18|1517.9|1500.1|1517.98|1500.18|1517.9|1500.1|2
1651581900000|2022-05-03 12:45:00|1518.12|1500.32|1517.93|1500.13|1518.33|1500.53|1517.93|1500.13|6
1651581910000|2022-05-03 12:45:10|1517.95|1500.15|1517.93|1500.13|1518.04|1500.24|1517.93|1500.13|6
1651581920000|2022-05-03 12:45:20|1517.98|1500.18|1517.4|1499.6|1517.98|1500.18|1517.36|1499.56|11
1651581930000|2022-05-03 12:45:30|1517.37|1499.57|1517.4|1499.6|1517.4|1499.6|1517.37|1499.57|2
1651581940000|2022-05-03 12:45:40|1517.06|1499.26|1517.3|1499.5|1517.3|1499.5|1517.06|1499.26|6
1651581950000|2022-05-03 12:45:50|1517.11|1499.31|1517.4|1499.6|1517.4|1499.6|1517.11|1499.31|6
1651581960000|2022-05-03 12:46:00|1518.12|1500.32|1518.12|1500.32|1518.12|1500.32|1518.12|1500.32|1
1651581970000|2022-05-03 12:46:10|1518.4|1500.6|1518.4|1500.6|1518.4|1500.6|1518.4|1500.6|1
1651581980000|2022-05-03 12:46:20|1518.39|1500.59|1518.4|1500.6|1518.4|1500.6|1518.39|1500.59|2
1651582000000|2022-05-03 12:46:40|1518.33|1500.53|1518.4|1500.6|1518.4|1500.6|1518.33|1500.53|3
1651582010000|2022-05-03 12:46:50|1518.17|1500.37|1517.51|1499.71|1518.17|1500.37|1517.51|1499.71|8
1651582020000|2022-05-03 12:47:00|1517.39|1499.59|1517.06|1499.26|1517.4|1499.6|1517.06|1499.26|5
1651582030000|2022-05-03 12:47:10|1517.01|1499.21|1517.4|1499.6|1517.4|1499.6|1517.01|1499.21|7
1651582040000|2022-05-03 12:47:20|1517.3|1499.5|1517.06|1499.26|1517.3|1499.5|1516.65|1498.85|10
1651582050000|2022-05-03 12:47:30|1517.2|1499.4|1517.06|1499.26|1517.2|1499.4|1517.06|1499.26|3
1651582070000|2022-05-03 12:47:50|1516.81|1499.01|1516.45|1498.65|1516.9|1499.1|1516.45|1498.65|5
1651582080000|2022-05-03 12:48:00|1516.36|1498.56|1516.4|1498.6|1516.4|1498.6|1516.34|1498.54|3
1651582090000|2022-05-03 12:48:10|1516.38|1498.58|1516.7|1498.9|1516.9|1499.1|1516.37|1498.57|14
1651582100000|2022-05-03 12:48:20|1516.73|1498.93|1516.67|1498.87|1516.73|1498.93|1516.61|1498.81|3
1651582110000|2022-05-03 12:48:30|1516.65|1498.85|1516.9|1499.1|1516.9|1499.1|1516.61|1498.81|5
1651582120000|2022-05-03 12:48:40|1515.99|1498.19|1516.27|1498.47|1516.31|1498.51|1515.63|1497.83|16
1651582130000|2022-05-03 12:48:50|1516.14|1498.34|1515.33|1497.53|1516.14|1498.34|1515.31|1497.51|10
1651582140000|2022-05-03 12:49:00|1514.99|1497.19|1515.12|1497.32|1515.18|1497.38|1514.49|1496.69|12
1651582150000|2022-05-03 12:49:10|1515.06|1497.26|1515.12|1497.32|1515.13|1497.33|1515.06|1497.26|3
1651582160000|2022-05-03 12:49:20|1514.9|1497.1|1514.43|1496.63|1515.12|1497.32|1514.38|1496.58|9
1651582170000|2022-05-03 12:49:30|1514.46|1496.66|1515.12|1497.32|1515.12|1497.32|1514.38|1496.58|9
1651582180000|2022-05-03 12:49:40|1515.15|1497.35|1514.69|1496.89|1515.15|1497.35|1514.67|1496.87|7
1651582190000|2022-05-03 12:49:50|1514.75|1496.95|1515.4|1497.6|1515.4|1497.6|1514.75|1496.95|15
1651582200000|2022-05-03 12:50:00|1515.31|1497.51|1514.77|1496.97|1515.4|1497.6|1514.77|1496.97|6
1651582210000|2022-05-03 12:50:10|1515.03|1497.23|1515.03|1497.23|1515.17|1497.37|1515.03|1497.23|3
1651582220000|2022-05-03 12:50:20|1515.28|1497.48|1516.63|1498.83|1516.63|1498.83|1515.28|1497.48|9
1651582230000|2022-05-03 12:50:30|1516.67|1498.87|1518|1500.2|1518.14|1500.34|1516.67|1498.87|13
1651582240000|2022-05-03 12:50:40|1518.01|1500.21|1517.3|1499.5|1518.28|1500.48|1517.3|1499.5|10
1651582250000|2022-05-03 12:50:50|1517.4|1499.6|1517.13|1499.33|1517.4|1499.6|1516.93|1499.13|14
1651582260000|2022-05-03 12:51:00|1517.01|1499.21|1516.35|1498.55|1517.01|1499.21|1516.3|1498.5|6
1651582270000|2022-05-03 12:51:10|1516.4|1498.6|1516.4|1498.6|1516.4|1498.6|1516.4|1498.6|1
1651582280000|2022-05-03 12:51:20|1517.34|1499.54|1517.34|1499.54|1517.4|1499.6|1517.21|1499.41|8
1651582290000|2022-05-03 12:51:30|1517.4|1499.6|1517.4|1499.6|1517.4|1499.6|1517.4|1499.6|1
1651582300000|2022-05-03 12:51:40|1517.42|1499.62|1518.28|1500.48|1518.28|1500.48|1517.4|1499.6|11
1651582310000|2022-05-03 12:51:50|1518.16|1500.36|1518.15|1500.35|1518.16|1500.36|1518.15|1500.35|2
1651582320000|2022-05-03 12:52:00|1518.28|1500.48|1518.4|1500.6|1518.4|1500.6|1518.25|1500.45|5
1651582340000|2022-05-03 12:52:20|1518.35|1500.55|1518.4|1500.6|1518.4|1500.6|1518.35|1500.55|2
1651582350000|2022-05-03 12:52:30|1518.35|1500.55|1517.36|1499.56|1518.4|1500.6|1517.36|1499.56|14
1651582360000|2022-05-03 12:52:40|1517.35|1499.55|1516.55|1498.75|1517.41|1499.61|1516.45|1498.65|12
1651582370000|2022-05-03 12:52:50|1516.4|1498.6|1516.4|1498.6|1516.4|1498.6|1516.4|1498.6|1
1651582390000|2022-05-03 12:53:10|1516.75|1498.95|1517.55|1499.75|1517.55|1499.75|1516.75|1498.95|11
1651582400000|2022-05-03 12:53:20|1517.42|1499.62|1517.45|1499.65|1517.46|1499.66|1517.34|1499.54|9
1651582410000|2022-05-03 12:53:30|1517.47|1499.67|1517.4|1499.6|1517.47|1499.67|1517.4|1499.6|3
1651582420000|2022-05-03 12:53:40|1517.44|1499.64|1517.4|1499.6|1517.44|1499.64|1517.4|1499.6|3
1651582430000|2022-05-03 12:53:50|1517.45|1499.65|1517.4|1499.6|1517.45|1499.65|1517.4|1499.6|3
1651582440000|2022-05-03 12:54:00|1517.38|1499.58|1517.4|1499.6|1517.49|1499.69|1517.38|1499.58|4
1651582450000|2022-05-03 12:54:10|1517.48|1499.68|1518.04|1500.24|1518.04|1500.24|1517.4|1499.6|5
1651582460000|2022-05-03 12:54:20|1517.94|1500.14|1518.4|1500.6|1518.4|1500.6|1517.94|1500.14|10
1651582470000|2022-05-03 12:54:30|1518.33|1500.53|1518.21|1500.41|1518.33|1500.53|1518.21|1500.41|3
1651582480000|2022-05-03 12:54:40|1518.23|1500.43|1517.79|1499.99|1518.33|1500.53|1517.79|1499.99|9
1651582500000|2022-05-03 12:55:00|1517.86|1500.06|1517.79|1499.99|1518.3|1500.5|1517.79|1499.99|6
1651582510000|2022-05-03 12:55:10|1517.82|1500.02|1517.86|1500.06|1517.86|1500.06|1517.82|1500.02|3
1651582520000|2022-05-03 12:55:20|1518.35|1500.55|1518.54|1500.74|1518.54|1500.74|1518.35|1500.55|3
1651582530000|2022-05-03 12:55:30|1518.6|1500.8|1518.6|1500.8|1518.6|1500.8|1518.6|1500.8|1
1651582540000|2022-05-03 12:55:40|1518.55|1500.75|1518.9|1501.1|1519.12|1501.32|1518.55|1500.75|12
1651582550000|2022-05-03 12:55:50|1518.51|1500.71|1517.85|1500.05|1518.51|1500.71|1517.85|1500.05|10
1651582560000|2022-05-03 12:56:00|1517.7|1499.9|1517.4|1499.6|1518|1500.2|1517.4|1499.6|9
1651582570000|2022-05-03 12:56:10|1517.41|1499.61|1517.18|1499.38|1517.41|1499.61|1516.66|1498.86|7
1651582580000|2022-05-03 12:56:20|1517.07|1499.27|1516.28|1498.48|1517.07|1499.27|1515.76|1497.96|17
1651582590000|2022-05-03 12:56:30|1516.18|1498.38|1516.28|1498.48|1516.28|1498.48|1516.15|1498.35|7
1651582600000|2022-05-03 12:56:40|1516.18|1498.38|1516.19|1498.39|1516.19|1498.39|1516.17|1498.37|3
1651582610000|2022-05-03 12:56:50|1516.16|1498.36|1516.17|1498.37|1516.17|1498.37|1516.16|1498.36|2
1651582620000|2022-05-03 12:57:00|1516.11|1498.31|1515.8|1498|1516.3|1498.5|1515.8|1498|9
1651582630000|2022-05-03 12:57:10|1515.77|1497.97|1515.4|1497.6|1515.77|1497.97|1515.4|1497.6|8
1651582640000|2022-05-03 12:57:20|1515.39|1497.59|1514.19|1496.39|1515.39|1497.59|1514.08|1496.28|27
1651582650000|2022-05-03 12:57:30|1514.26|1496.46|1514.4|1496.6|1514.45|1496.65|1513.89|1496.09|14
1651582660000|2022-05-03 12:57:40|1514.34|1496.54|1514.34|1496.54|1514.34|1496.54|1514.2|1496.4|5
1651582670000|2022-05-03 12:57:50|1514.32|1496.52|1514.35|1496.55|1514.4|1496.6|1514.31|1496.51|4
1651582680000|2022-05-03 12:58:00|1514.25|1496.45|1514.22|1496.42|1514.3|1496.5|1513.9|1496.1|12
1651582690000|2022-05-03 12:58:10|1514.3|1496.5|1514.29|1496.49|1514.3|1496.5|1514.15|1496.35|7
1651582700000|2022-05-03 12:58:20|1514.16|1496.36|1514.04|1496.24|1514.29|1496.49|1514.04|1496.24|6
1651582710000|2022-05-03 12:58:30|1514.29|1496.49|1514.16|1496.36|1514.29|1496.49|1514.16|1496.36|4
1651582720000|2022-05-03 12:58:40|1514.04|1496.24|1514.17|1496.37|1514.17|1496.37|1514.02|1496.22|8
1651582730000|2022-05-03 12:58:50|1513.73|1495.93|1512.85|1495.05|1513.98|1496.18|1512.85|1495.05|13
1651582740000|2022-05-03 12:59:00|1513.22|1495.42|1512.96|1495.16|1513.22|1495.42|1512.85|1495.05|10
1651582750000|2022-05-03 12:59:10|1512.9|1495.1|1512.49|1494.69|1513.15|1495.35|1512.42|1494.62|13
1651582760000|2022-05-03 12:59:20|1512.34|1494.54|1511.38|1493.58|1512.34|1494.54|1511.36|1493.56|12
1651582770000|2022-05-03 12:59:30|1511.43|1493.63|1511.98|1494.18|1512.05|1494.25|1511.36|1493.56|9
1651582790000|2022-05-03 12:59:50|1512.06|1494.26|1511.37|1493.57|1512.45|1494.65|1511.37|1493.57|11
1651582800000|2022-05-03 13:00:00|1511.4|1493.6|1511.16|1493.36|1511.4|1493.6|1511.16|1493.36|5
1651582810000|2022-05-03 13:00:10|1511.34|1493.54|1511.09|1493.29|1511.34|1493.54|1511.09|1493.29|8
1651582820000|2022-05-03 13:00:20|1511.12|1493.32|1511.99|1494.19|1511.99|1494.19|1511.12|1493.32|16
1651582830000|2022-05-03 13:00:30|1511.98|1494.18|1511.62|1493.82|1511.98|1494.18|1511.59|1493.79|9
1651582840000|2022-05-03 13:00:40|1511.57|1493.77|1511.2|1493.4|1511.6|1493.8|1511.15|1493.35|12
1651582850000|2022-05-03 13:00:50|1511.19|1493.39|1511.08|1493.28|1511.33|1493.53|1511.08|1493.28|6
1651582860000|2022-05-03 13:01:00|1511.27|1493.47|1511.17|1493.37|1511.29|1493.49|1511.08|1493.28|9
1651582870000|2022-05-03 13:01:10|1511.06|1493.26|1511.11|1493.31|1511.25|1493.45|1510.99|1493.19|13
1651582880000|2022-05-03 13:01:20|1511.18|1493.38|1511.22|1493.42|1511.27|1493.47|1511.07|1493.27|7
1651582890000|2022-05-03 13:01:30|1511.24|1493.44|1511.05|1493.25|1511.24|1493.44|1510.79|1492.99|6
1651582900000|2022-05-03 13:01:40|1511.08|1493.28|1510.26|1492.46|1511.08|1493.28|1509.95|1492.15|10
1651582910000|2022-05-03 13:01:50|1510.25|1492.45|1510.35|1492.55|1510.54|1492.74|1509.95|1492.15|17
1651582920000|2022-05-03 13:02:00|1510.33|1492.53|1509.34|1491.54|1510.33|1492.53|1509.34|1491.54|10
1651582930000|2022-05-03 13:02:10|1509.32|1491.52|1509.34|1491.54|1509.35|1491.55|1509.28|1491.48|4
1651582940000|2022-05-03 13:02:20|1509.4|1491.6|1509.87|1492.07|1509.92|1492.12|1509.4|1491.6|13
1651582950000|2022-05-03 13:02:30|1509.88|1492.08|1510.25|1492.45|1510.36|1492.56|1509.88|1492.08|17
1651582960000|2022-05-03 13:02:40|1510.21|1492.41|1510.27|1492.47|1510.36|1492.56|1510|1492.2|13
1651582970000|2022-05-03 13:02:50|1510.17|1492.37|1509.77|1491.97|1510.27|1492.47|1509.77|1491.97|4
1651582980000|2022-05-03 13:03:00|1510.09|1492.29|1509.75|1491.95|1510.09|1492.29|1509.75|1491.95|8
1651582990000|2022-05-03 13:03:10|1509.76|1491.96|1510.15|1492.35|1510.3|1492.5|1509.76|1491.96|11
1651583000000|2022-05-03 13:03:20|1510.16|1492.36|1510.28|1492.48|1510.29|1492.49|1509.67|1491.87|10
1651583010000|2022-05-03 13:03:30|1510.29|1492.49|1510.29|1492.49|1510.29|1492.49|1509.93|1492.13|10
1651583020000|2022-05-03 13:03:40|1510.28|1492.48|1510.27|1492.47|1510.29|1492.49|1510.26|1492.46|6
1651583030000|2022-05-03 13:03:50|1510.26|1492.46|1510.29|1492.49|1510.29|1492.49|1510.25|1492.45|9
1651583040000|2022-05-03 13:04:00|1510.28|1492.48|1510.29|1492.49|1510.33|1492.53|1510.09|1492.29|11
1651583050000|2022-05-03 13:04:10|1510.28|1492.48|1510.29|1492.49|1510.3|1492.5|1510.05|1492.25|6
1651583060000|2022-05-03 13:04:20|1510.17|1492.37|1510.29|1492.49|1510.29|1492.49|1510.14|1492.34|7
1651583070000|2022-05-03 13:04:30|1510.04|1492.24|1510.44|1492.64|1510.44|1492.64|1509.97|1492.17|9
1651583080000|2022-05-03 13:04:40|1510.32|1492.52|1510.35|1492.55|1510.36|1492.56|1510.2|1492.4|9
1651583090000|2022-05-03 13:04:50|1510.29|1492.49|1510.35|1492.55|1510.55|1492.75|1510.14|1492.34|7
1651583100000|2022-05-03 13:05:00|1510.21|1492.41|1510.24|1492.44|1510.35|1492.55|1510.21|1492.41|3
1651583110000|2022-05-03 13:05:10|1510.18|1492.38|1510.28|1492.48|1510.28|1492.48|1509.84|1492.04|5
1651583120000|2022-05-03 13:05:20|1510.18|1492.38|1511.09|1493.29|1511.4|1493.6|1510.18|1492.38|12
1651583130000|2022-05-03 13:05:30|1510.9|1493.1|1511.12|1493.32|1511.13|1493.33|1510.85|1493.05|5
1651583140000|2022-05-03 13:05:40|1510.7|1492.9|1510.4|1492.6|1510.7|1492.9|1510.29|1492.49|7
1651583150000|2022-05-03 13:05:50|1510.42|1492.62|1510.42|1492.62|1510.49|1492.69|1510.42|1492.62|3
1651583160000|2022-05-03 13:06:00|1510.4|1492.6|1509.69|1491.89|1510.4|1492.6|1509.69|1491.89|5
1651583170000|2022-05-03 13:06:10|1509.66|1491.86|1510.16|1492.36|1510.16|1492.36|1509.66|1491.86|6
1651583180000|2022-05-03 13:06:20|1510.17|1492.37|1510.33|1492.53|1510.5|1492.7|1510.17|1492.37|7
1651583190000|2022-05-03 13:06:30|1510.34|1492.54|1510.4|1492.6|1510.48|1492.68|1510.29|1492.49|9
1651583200000|2022-05-03 13:06:40|1510.35|1492.55|1511.09|1493.29|1511.09|1493.29|1510.35|1492.55|5
1651583210000|2022-05-03 13:06:50|1510.9|1493.1|1511.02|1493.22|1511.02|1493.22|1510.9|1493.1|2
1651583220000|2022-05-03 13:07:00|1510.9|1493.1|1511.4|1493.6|1511.4|1493.6|1510.9|1493.1|4
1651583230000|2022-05-03 13:07:10|1511.42|1493.62|1512.19|1494.39|1512.4|1494.6|1511.4|1493.6|10
1651583240000|2022-05-03 13:07:20|1512.07|1494.27|1512.4|1494.6|1512.4|1494.6|1512.07|1494.27|7
1651583260000|2022-05-03 13:07:40|1512.33|1494.53|1511.8|1494|1512.34|1494.54|1511.53|1493.73|4
1651583270000|2022-05-03 13:07:50|1511.75|1493.95|1511.6|1493.8|1511.8|1494|1511.6|1493.8|3
1651583280000|2022-05-03 13:08:00|1511.65|1493.85|1511.65|1493.85|1511.65|1493.85|1511.65|1493.85|1
1651583290000|2022-05-03 13:08:10|1511.98|1494.18|1512.22|1494.42|1512.22|1494.42|1511.53|1493.73|5
1651583300000|2022-05-03 13:08:20|1512.24|1494.44|1511.85|1494.05|1512.3|1494.5|1511.67|1493.87|17
1651583310000|2022-05-03 13:08:30|1511.8|1494|1511.7|1493.9|1511.8|1494|1511.66|1493.86|3
1651583340000|2022-05-03 13:09:00|1511.9|1494.1|1512.4|1494.6|1512.4|1494.6|1511.9|1494.1|9
1651583350000|2022-05-03 13:09:10|1512.39|1494.59|1512.12|1494.32|1512.4|1494.6|1512.12|1494.32|4
1651583360000|2022-05-03 13:09:20|1512.4|1494.6|1512.4|1494.6|1512.52|1494.72|1511.9|1494.1|12
1651583370000|2022-05-03 13:09:30|1512.12|1494.32|1512.4|1494.6|1512.4|1494.6|1512.12|1494.32|11
1651583390000|2022-05-03 13:09:50|1512.43|1494.63|1512.4|1494.6|1512.43|1494.63|1512.4|1494.6|2
1651583400000|2022-05-03 13:10:00|1512.43|1494.63|1512.4|1494.6|1512.43|1494.63|1512.4|1494.6|2
1651583410000|2022-05-03 13:10:10|1512.44|1494.64|1512.4|1494.6|1512.48|1494.68|1511.9|1494.1|13
1651583420000|2022-05-03 13:10:20|1512.12|1494.32|1513.02|1495.22|1513.15|1495.35|1511.9|1494.1|12
1651583440000|2022-05-03 13:10:40|1513.22|1495.42|1514.12|1496.32|1514.12|1496.32|1512.99|1495.19|9
1651583450000|2022-05-03 13:10:50|1514.09|1496.29|1513.31|1495.51|1514.12|1496.32|1513.12|1495.32|8
1651583460000|2022-05-03 13:11:00|1513.29|1495.49|1513.15|1495.35|1513.31|1495.51|1513.13|1495.33|10
1651583470000|2022-05-03 13:11:10|1512.79|1494.99|1513.03|1495.23|1513.2|1495.4|1512.79|1494.99|4
1651583480000|2022-05-03 13:11:20|1513|1495.2|1512.78|1494.98|1513.03|1495.23|1512.78|1494.98|3
1651583490000|2022-05-03 13:11:30|1513.03|1495.23|1513.03|1495.23|1513.21|1495.41|1512.78|1494.98|6
1651583500000|2022-05-03 13:11:40|1512.78|1494.98|1512.78|1494.98|1512.78|1494.98|1512.78|1494.98|1
1651583510000|2022-05-03 13:11:50|1512.85|1495.05|1513.04|1495.24|1513.16|1495.36|1512.85|1495.05|3
1651583520000|2022-05-03 13:12:00|1512.78|1494.98|1512.75|1494.95|1512.87|1495.07|1512.75|1494.95|4
1651583530000|2022-05-03 13:12:10|1512.74|1494.94|1512.4|1494.6|1512.74|1494.94|1512.31|1494.51|9
1651583540000|2022-05-03 13:12:20|1512.04|1494.24|1511.4|1493.6|1512.04|1494.24|1511.36|1493.56|9
1651583550000|2022-05-03 13:12:30|1511.5|1493.7|1511.4|1493.6|1511.5|1493.7|1511.4|1493.6|2
1651583560000|2022-05-03 13:12:40|1511.75|1493.95|1511.8|1494|1512.19|1494.39|1511.44|1493.64|14
1651583570000|2022-05-03 13:12:50|1511.83|1494.03|1511.8|1494|1511.83|1494.03|1511.8|1494|2
1651583580000|2022-05-03 13:13:00|1511.79|1493.99|1510.95|1493.15|1511.79|1493.99|1510.95|1493.15|6
1651583590000|2022-05-03 13:13:10|1510.55|1492.75|1509.26|1491.46|1510.55|1492.75|1509.26|1491.46|24
1651583600000|2022-05-03 13:13:20|1508.72|1490.92|1509.08|1491.28|1510.4|1492.6|1508.65|1490.85|24
1651583610000|2022-05-03 13:13:30|1508.6|1490.8|1508.42|1490.62|1508.6|1490.8|1508.29|1490.49|13
1651583620000|2022-05-03 13:13:40|1508.39|1490.59|1508.42|1490.62|1508.43|1490.63|1508.39|1490.59|5
1651583630000|2022-05-03 13:13:50|1508.35|1490.55|1508.35|1490.55|1508.35|1490.55|1508.35|1490.55|1
1651583640000|2022-05-03 13:14:00|1508.37|1490.57|1508.25|1490.45|1508.38|1490.58|1508.25|1490.45|7
1651583650000|2022-05-03 13:14:10|1508.31|1490.51|1507.77|1489.97|1508.4|1490.6|1507.77|1489.97|12
1651583660000|2022-05-03 13:14:20|1507.75|1489.95|1507.43|1489.63|1507.77|1489.97|1507.4|1489.6|7
1651583670000|2022-05-03 13:14:30|1507.45|1489.65|1507.4|1489.6|1507.45|1489.65|1507.4|1489.6|5
1651583680000|2022-05-03 13:14:40|1507.54|1489.74|1507.79|1489.99|1507.79|1489.99|1507.35|1489.55|7
1651583690000|2022-05-03 13:14:50|1507.7|1489.9|1507.35|1489.55|1507.8|1490|1507.35|1489.55|7
1651583700000|2022-05-03 13:15:00|1507.4|1489.6|1507.4|1489.6|1507.56|1489.76|1507.35|1489.55|8
1651583710000|2022-05-03 13:15:10|1507.39|1489.59|1506.41|1488.61|1507.45|1489.65|1506.41|1488.61|17
1651583720000|2022-05-03 13:15:20|1506.47|1488.67|1506.46|1488.66|1506.47|1488.67|1506.29|1488.49|6
1651583730000|2022-05-03 13:15:30|1506.87|1489.07|1506.46|1488.66|1506.87|1489.07|1506.46|1488.66|4
1651583740000|2022-05-03 13:15:40|1506.36|1488.56|1506.37|1488.57|1506.46|1488.66|1506.29|1488.49|10
1651583750000|2022-05-03 13:15:50|1506.36|1488.56|1506.41|1488.61|1506.56|1488.76|1506.34|1488.54|9
1651583760000|2022-05-03 13:16:00|1506.35|1488.55|1506.75|1488.95|1506.75|1488.95|1506.34|1488.54|16
1651583780000|2022-05-03 13:16:20|1506.72|1488.92|1506.75|1488.95|1506.75|1488.95|1506.71|1488.91|3
1651583800000|2022-05-03 13:16:40|1506.72|1488.92|1506.75|1488.95|1506.75|1488.95|1506.71|1488.91|5
1651583810000|2022-05-03 13:16:50|1506.41|1488.61|1506.57|1488.77|1506.57|1488.77|1506.41|1488.61|2
1651583820000|2022-05-03 13:17:00|1506.56|1488.76|1506.35|1488.55|1506.56|1488.76|1506.34|1488.54|9
1651583830000|2022-05-03 13:17:10|1506.4|1488.6|1506.35|1488.55|1506.52|1488.72|1506.35|1488.55|8
1651583840000|2022-05-03 13:17:20|1506.06|1488.26|1506.35|1488.55|1506.35|1488.55|1506.06|1488.26|2
1651583850000|2022-05-03 13:17:30|1506.41|1488.61|1505.98|1488.18|1506.49|1488.69|1505.95|1488.15|9
1651583860000|2022-05-03 13:17:40|1506.06|1488.26|1506.41|1488.61|1506.6|1488.8|1506.06|1488.26|7
1651583870000|2022-05-03 13:17:50|1506.53|1488.73|1506.19|1488.39|1506.53|1488.73|1506|1488.2|13
1651583880000|2022-05-03 13:18:00|1506.06|1488.26|1506.55|1488.75|1506.75|1488.95|1506.05|1488.25|9
1651583890000|2022-05-03 13:18:10|1506.52|1488.72|1507.35|1489.55|1507.35|1489.55|1506.49|1488.69|9
1651583900000|2022-05-03 13:18:20|1507.37|1489.57|1506.93|1489.13|1507.37|1489.57|1506.91|1489.11|19
1651583910000|2022-05-03 13:18:30|1506.91|1489.11|1507.27|1489.47|1508.14|1490.34|1506.91|1489.11|22
1651583920000|2022-05-03 13:18:40|1507.24|1489.44|1507.6|1489.8|1507.6|1489.8|1507.24|1489.44|6
1651583930000|2022-05-03 13:18:50|1507.39|1489.59|1507.75|1489.95|1507.78|1489.98|1507.38|1489.58|6
1651583950000|2022-05-03 13:19:10|1507.73|1489.93|1507.86|1490.06|1507.86|1490.06|1507.73|1489.93|6
1651583960000|2022-05-03 13:19:20|1508.34|1490.54|1507.7|1489.9|1508.36|1490.56|1507.7|1489.9|13
1651583970000|2022-05-03 13:19:30|1507.8|1490|1509.2|1491.4|1509.2|1491.4|1507.31|1489.51|15
1651583980000|2022-05-03 13:19:40|1509.21|1491.41|1509.49|1491.69|1509.75|1491.95|1509.21|1491.41|8
1651583990000|2022-05-03 13:19:50|1509.37|1491.57|1509.36|1491.56|1509.37|1491.57|1509.31|1491.51|4
1651584000000|2022-05-03 13:20:00|1509.4|1491.6|1509.4|1491.6|1509.4|1491.6|1509.36|1491.56|7
1651584020000|2022-05-03 13:20:20|1509.54|1491.74|1510.4|1492.6|1510.4|1492.6|1509.54|1491.74|7
1651584040000|2022-05-03 13:20:40|1510.29|1492.49|1510.4|1492.6|1510.4|1492.6|1510.25|1492.45|3
1651584060000|2022-05-03 13:21:00|1510.25|1492.45|1509.81|1492.01|1510.27|1492.47|1509.81|1492.01|4
1651584070000|2022-05-03 13:21:10|1509.92|1492.12|1509.9|1492.1|1509.92|1492.12|1509.59|1491.79|7
1651584080000|2022-05-03 13:21:20|1509.77|1491.97|1509.73|1491.93|1509.9|1492.1|1509.59|1491.79|10
1651584090000|2022-05-03 13:21:30|1509.64|1491.84|1509.73|1491.93|1509.73|1491.93|1509.64|1491.84|2
1651584100000|2022-05-03 13:21:40|1509.65|1491.85|1509.35|1491.55|1509.65|1491.85|1509.14|1491.34|8
1651584110000|2022-05-03 13:21:50|1508.96|1491.16|1508.46|1490.66|1509.13|1491.33|1508.4|1490.6|9
1651584120000|2022-05-03 13:22:00|1508.51|1490.71|1508.69|1490.89|1508.75|1490.95|1508.51|1490.71|7
1651584130000|2022-05-03 13:22:10|1508.74|1490.94|1508.69|1490.89|1508.79|1490.99|1508.69|1490.89|4
1651584140000|2022-05-03 13:22:20|1508.64|1490.84|1508.46|1490.66|1508.69|1490.89|1508.39|1490.59|12
1651584150000|2022-05-03 13:22:30|1508.37|1490.57|1508.69|1490.89|1508.69|1490.89|1508.37|1490.57|9
1651584160000|2022-05-03 13:22:40|1508.65|1490.85|1508.65|1490.85|1508.65|1490.85|1508.65|1490.85|1
1651584170000|2022-05-03 13:22:50|1508.69|1490.89|1508.25|1490.45|1508.69|1490.89|1508.25|1490.45|4
1651584180000|2022-05-03 13:23:00|1507.59|1489.79|1508.24|1490.44|1508.25|1490.45|1507.39|1489.59|23
1651584190000|2022-05-03 13:23:10|1508.22|1490.42|1508.43|1490.63|1508.57|1490.77|1508.21|1490.41|11
1651584200000|2022-05-03 13:23:20|1508.42|1490.62|1508.95|1491.15|1509.15|1491.35|1508.42|1490.62|19
1651584210000|2022-05-03 13:23:30|1508.96|1491.16|1509.35|1491.55|1509.4|1491.6|1508.94|1491.14|12
1651584220000|2022-05-03 13:23:40|1509.4|1491.6|1509.28|1491.48|1509.4|1491.6|1509.28|1491.48|6
1651584230000|2022-05-03 13:23:50|1509.3|1491.5|1509.16|1491.36|1509.4|1491.6|1509.03|1491.23|17
1651584240000|2022-05-03 13:24:00|1509.18|1491.38|1509.16|1491.36|1509.28|1491.48|1509.14|1491.34|5
1651584250000|2022-05-03 13:24:10|1509.18|1491.38|1509.18|1491.38|1509.3|1491.5|1509.18|1491.38|3
1651584260000|2022-05-03 13:24:20|1509.16|1491.36|1508.75|1490.95|1509.16|1491.36|1508.4|1490.6|7
1651584270000|2022-05-03 13:24:30|1508.43|1490.63|1509.12|1491.32|1509.12|1491.32|1508.4|1490.6|11
1651584280000|2022-05-03 13:24:40|1508.93|1491.13|1508.71|1490.91|1508.93|1491.13|1508.52|1490.72|9
1651584290000|2022-05-03 13:24:50|1508.61|1490.81|1508.71|1490.91|1509.01|1491.21|1508.61|1490.81|6
1651584300000|2022-05-03 13:25:00|1508.61|1490.81|1508.36|1490.56|1508.9|1491.1|1508.32|1490.52|10
1651584310000|2022-05-03 13:25:10|1508.38|1490.58|1508.31|1490.51|1508.4|1490.6|1508.16|1490.36|10
1651584320000|2022-05-03 13:25:20|1508.32|1490.52|1508.25|1490.45|1508.34|1490.54|1508.25|1490.45|3
1651584330000|2022-05-03 13:25:30|1508.17|1490.37|1507.7|1489.9|1508.17|1490.37|1507.38|1489.58|7
1651584340000|2022-05-03 13:25:40|1507.88|1490.08|1508.38|1490.58|1508.38|1490.58|1507.88|1490.08|12
1651584350000|2022-05-03 13:25:50|1508.36|1490.56|1508.49|1490.69|1508.8|1491|1508.31|1490.51|10
1651584360000|2022-05-03 13:26:00|1508.75|1490.95|1508.45|1490.65|1508.75|1490.95|1508.45|1490.65|5
1651584370000|2022-05-03 13:26:10|1508.44|1490.64|1508.17|1490.37|1508.44|1490.64|1508.17|1490.37|8
1651584380000|2022-05-03 13:26:20|1508.18|1490.38|1507.6|1489.8|1508.3|1490.5|1507.4|1489.6|17
1651584390000|2022-05-03 13:26:30|1507.37|1489.57|1506.43|1488.63|1507.37|1489.57|1506.43|1488.63|14
1651584400000|2022-05-03 13:26:40|1506.52|1488.72|1506.15|1488.35|1506.52|1488.72|1506.15|1488.35|5
1651584410000|2022-05-03 13:26:50|1505.85|1488.05|1504.91|1487.11|1505.85|1488.05|1504.56|1486.76|21
1651584420000|2022-05-03 13:27:00|1505.06|1487.26|1506.26|1488.46|1506.26|1488.46|1505.06|1487.26|16
1651584430000|2022-05-03 13:27:10|1506.28|1488.48|1506.39|1488.59|1506.4|1488.6|1506.22|1488.42|14
1651584440000|2022-05-03 13:27:20|1506.46|1488.66|1507.33|1489.53|1507.33|1489.53|1506.46|1488.66|15
1651584450000|2022-05-03 13:27:30|1507.34|1489.54|1507.34|1489.54|1507.34|1489.54|1507.34|1489.54|1
1651584460000|2022-05-03 13:27:40|1507.26|1489.46|1506.74|1488.94|1507.34|1489.54|1506.71|1488.91|11
1651584470000|2022-05-03 13:27:50|1506.79|1488.99|1507.18|1489.38|1507.4|1489.6|1506.79|1488.99|16
1651584480000|2022-05-03 13:28:00|1507.33|1489.53|1506.54|1488.74|1507.33|1489.53|1506.48|1488.68|14
1651584490000|2022-05-03 13:28:10|1506.7|1488.9|1507.29|1489.49|1507.29|1489.49|1506.4|1488.6|11
1651584500000|2022-05-03 13:28:20|1507.28|1489.48|1507.15|1489.35|1507.33|1489.53|1507.15|1489.35|13
1651584510000|2022-05-03 13:28:30|1507.33|1489.53|1506.5|1488.7|1507.33|1489.53|1506.5|1488.7|16
1651584520000|2022-05-03 13:28:40|1506.4|1488.6|1507.1|1489.3|1507.12|1489.32|1506.4|1488.6|7
1651584530000|2022-05-03 13:28:50|1507.3|1489.5|1507.3|1489.5|1507.33|1489.53|1507.26|1489.46|6
1651584540000|2022-05-03 13:29:00|1507.31|1489.51|1507.17|1489.37|1507.35|1489.55|1507.13|1489.33|9
1651584550000|2022-05-03 13:29:10|1506.77|1488.97|1507.1|1489.3|1507.1|1489.3|1506.76|1488.96|8
1651584560000|2022-05-03 13:29:20|1507.28|1489.48|1507.25|1489.45|1507.28|1489.48|1507.25|1489.45|3
1651584570000|2022-05-03 13:29:30|1507.4|1489.6|1508.65|1490.85|1508.65|1490.85|1507.39|1489.59|9
1651584580000|2022-05-03 13:29:40|1508.4|1490.6|1508.36|1490.56|1508.4|1490.6|1508.32|1490.52|3
1651584590000|2022-05-03 13:29:50|1508.3|1490.5|1508.33|1490.53|1508.4|1490.6|1507.94|1490.14|18
1651584600000|2022-05-03 13:30:00|1508.26|1490.46|1507.4|1489.6|1508.26|1490.46|1507.4|1489.6|9
1651584610000|2022-05-03 13:30:10|1507.47|1489.67|1506.73|1488.93|1507.47|1489.67|1506.7|1488.9|9
1651584620000|2022-05-03 13:30:20|1506.47|1488.67|1507.43|1489.63|1508.15|1490.35|1506.47|1488.67|24
1651584630000|2022-05-03 13:30:30|1507.49|1489.69|1506.5|1488.7|1507.9|1490.1|1506.5|1488.7|14
1651584640000|2022-05-03 13:30:40|1506.45|1488.65|1506.48|1488.68|1506.5|1488.7|1506.45|1488.65|4
1651584650000|2022-05-03 13:30:50|1506.45|1488.65|1506.6|1488.8|1506.6|1488.8|1506.38|1488.58|10
1651584660000|2022-05-03 13:31:00|1506.47|1488.67|1506.75|1488.95|1507.1|1489.3|1506.47|1488.67|8
1651584670000|2022-05-03 13:31:10|1506.54|1488.74|1505.4|1487.6|1506.54|1488.74|1505.4|1487.6|14
1651584680000|2022-05-03 13:31:20|1505.41|1487.61|1505.4|1487.6|1505.49|1487.69|1505.38|1487.58|9
1651584690000|2022-05-03 13:31:30|1505.71|1487.91|1505.4|1487.6|1505.8|1488|1505.4|1487.6|6
1651584700000|2022-05-03 13:31:40|1505.37|1487.57|1504.22|1486.42|1505.56|1487.76|1504.11|1486.31|12
1651584710000|2022-05-03 13:31:50|1503.69|1485.89|1500.46|1482.66|1504.08|1486.28|1500.4|1482.6|22
1651584720000|2022-05-03 13:32:00|1500.51|1482.71|1500.32|1482.52|1500.59|1482.79|1499.37|1481.57|23
1651584730000|2022-05-03 13:32:10|1500.54|1482.74|1502.4|1484.6|1503.09|1485.29|1500.54|1482.74|25
1651584740000|2022-05-03 13:32:20|1502.29|1484.49|1501.35|1483.55|1502.44|1484.64|1501.04|1483.24|18
1651584750000|2022-05-03 13:32:30|1501.37|1483.57|1502.4|1484.6|1502.4|1484.6|1501.37|1483.57|16
1651584760000|2022-05-03 13:32:40|1502.47|1484.67|1502.49|1484.69|1503.4|1485.6|1502.44|1484.64|21
1651584770000|2022-05-03 13:32:50|1502.6|1484.8|1503.06|1485.26|1503.06|1485.26|1502.6|1484.8|9
1651584780000|2022-05-03 13:33:00|1502.85|1485.05|1501.13|1483.33|1503.04|1485.24|1501|1483.2|23
1651584790000|2022-05-03 13:33:10|1501.21|1483.41|1501.29|1483.49|1501.32|1483.52|1500.97|1483.17|20
1651584800000|2022-05-03 13:33:20|1501.2|1483.4|1501.12|1483.32|1501.3|1483.5|1500.67|1482.87|13
1651584810000|2022-05-03 13:33:30|1500.52|1482.72|1502.7|1484.9|1502.7|1484.9|1500.52|1482.72|16
1651584820000|2022-05-03 13:33:40|1503|1485.2|1504.49|1486.69|1505.45|1487.65|1503|1485.2|21
1651584830000|2022-05-03 13:33:50|1504.4|1486.6|1504.05|1486.25|1504.43|1486.63|1503.61|1485.81|22
1651584840000|2022-05-03 13:34:00|1503.35|1485.55|1504.37|1486.57|1504.4|1486.6|1503.35|1485.55|12
1651584850000|2022-05-03 13:34:10|1505|1487.2|1508.34|1490.54|1508.34|1490.54|1504.89|1487.09|23
1651584860000|2022-05-03 13:34:20|1508.33|1490.53|1509.09|1491.29|1509.22|1491.42|1508.33|1490.53|20
1651584870000|2022-05-03 13:34:30|1509.1|1491.3|1510.68|1492.88|1511.15|1493.35|1508.88|1491.08|24
1651584880000|2022-05-03 13:34:40|1510.31|1492.51|1509.26|1491.46|1510.31|1492.51|1508.37|1490.57|26
1651584890000|2022-05-03 13:34:50|1509.17|1491.37|1509.19|1491.39|1509.41|1491.61|1509.15|1491.35|20
1651584900000|2022-05-03 13:35:00|1509.21|1491.41|1507.67|1489.87|1509.45|1491.65|1507.67|1489.87|21
1651584910000|2022-05-03 13:35:10|1507.42|1489.62|1506.24|1488.44|1507.42|1489.62|1506.24|1488.44|21
1651584920000|2022-05-03 13:35:20|1506.23|1488.43|1506.46|1488.66|1506.46|1488.66|1505.82|1488.02|21
1651584930000|2022-05-03 13:35:30|1506.47|1488.67|1506.89|1489.09|1507.4|1489.6|1506.36|1488.56|26
1651584940000|2022-05-03 13:35:40|1506.54|1488.74|1507.04|1489.24|1507.05|1489.25|1506.41|1488.61|17
1651584950000|2022-05-03 13:35:50|1507.32|1489.52|1507.26|1489.46|1507.33|1489.53|1507.09|1489.29|19
1651584960000|2022-05-03 13:36:00|1507.31|1489.51|1506.54|1488.74|1508.1|1490.3|1506.54|1488.74|18
1651584970000|2022-05-03 13:36:10|1506.52|1488.72|1507.98|1490.18|1507.98|1490.18|1506.48|1488.68|19
1651584980000|2022-05-03 13:36:20|1508.03|1490.23|1511.36|1493.56|1511.36|1493.56|1508.03|1490.23|25
1651584990000|2022-05-03 13:36:30|1511.66|1493.86|1509.86|1492.06|1512.14|1494.34|1509.56|1491.76|23
1651585000000|2022-05-03 13:36:40|1509.61|1491.81|1507.49|1489.69|1509.65|1491.85|1507.49|1489.69|23
1651585010000|2022-05-03 13:36:50|1507.31|1489.51|1506.29|1488.49|1507.31|1489.51|1505.65|1487.85|20
1651585020000|2022-05-03 13:37:00|1506.37|1488.57|1505.1|1487.3|1506.4|1488.6|1504.38|1486.58|28
1651585030000|2022-05-03 13:37:10|1505.22|1487.42|1504.91|1487.11|1505.31|1487.51|1504.31|1486.51|18
1651585040000|2022-05-03 13:37:20|1504.98|1487.18|1506.29|1488.49|1506.29|1488.49|1504.39|1486.59|22
1651585050000|2022-05-03 13:37:30|1506.41|1488.61|1506.9|1489.1|1507.4|1489.6|1506.34|1488.54|11
1651585060000|2022-05-03 13:37:40|1506.46|1488.66|1506.33|1488.53|1506.46|1488.66|1505.58|1487.78|17
1651585070000|2022-05-03 13:37:50|1506.3|1488.5|1505.37|1487.57|1506.32|1488.52|1505.04|1487.24|25
1651585080000|2022-05-03 13:38:00|1505.45|1487.65|1505.96|1488.16|1505.96|1488.16|1504.78|1486.98|22
1651585090000|2022-05-03 13:38:10|1506.2|1488.4|1507.47|1489.67|1507.5|1489.7|1506.2|1488.4|8
1651585100000|2022-05-03 13:38:20|1507.39|1489.59|1507.06|1489.26|1507.39|1489.59|1506.42|1488.62|15
1651585110000|2022-05-03 13:38:30|1507.09|1489.29|1506.39|1488.59|1507.09|1489.29|1506.26|1488.46|21
1651585120000|2022-05-03 13:38:40|1506.4|1488.6|1506.4|1488.6|1507.04|1489.24|1506.4|1488.6|9
1651585130000|2022-05-03 13:38:50|1506.36|1488.56|1505.22|1487.42|1506.43|1488.63|1505.22|1487.42|16
1651585140000|2022-05-03 13:39:00|1505.28|1487.48|1504.8|1487|1505.36|1487.56|1504.66|1486.86|16
1651585150000|2022-05-03 13:39:10|1504.66|1486.86|1505.4|1487.6|1505.4|1487.6|1504.4|1486.6|22
1651585160000|2022-05-03 13:39:20|1506.4|1488.6|1506.4|1488.6|1507.36|1489.56|1506.29|1488.49|24
1651585170000|2022-05-03 13:39:30|1506.47|1488.67|1505.65|1487.85|1506.52|1488.72|1505.65|1487.85|14
1651585180000|2022-05-03 13:39:40|1505.46|1487.66|1505.29|1487.49|1505.48|1487.68|1504.67|1486.87|14
1651585190000|2022-05-03 13:39:50|1505.33|1487.53|1503.95|1486.15|1505.35|1487.55|1503.46|1485.66|18
1651585200000|2022-05-03 13:40:00|1503.68|1485.88|1504.64|1486.84|1504.88|1487.08|1503.57|1485.77|21
1651585210000|2022-05-03 13:40:10|1504.95|1487.15|1503.35|1485.55|1505.2|1487.4|1503.35|1485.55|21
1651585220000|2022-05-03 13:40:20|1503.36|1485.56|1504.24|1486.44|1504.24|1486.44|1503.25|1485.45|15
1651585230000|2022-05-03 13:40:30|1504.26|1486.46|1504.32|1486.52|1504.46|1486.66|1504.15|1486.35|19
1651585240000|2022-05-03 13:40:40|1504.24|1486.44|1504.4|1486.6|1505.25|1487.45|1504.2|1486.4|16
1651585250000|2022-05-03 13:40:50|1504.65|1486.85|1504.37|1486.57|1504.65|1486.85|1504.25|1486.45|11
1651585260000|2022-05-03 13:41:00|1504.38|1486.58|1503.31|1485.51|1504.47|1486.67|1503.02|1485.22|16
1651585270000|2022-05-03 13:41:10|1503.22|1485.42|1503.4|1485.6|1503.4|1485.6|1503.22|1485.42|12
1651585280000|2022-05-03 13:41:20|1503.46|1485.66|1502.9|1485.1|1503.46|1485.66|1502.85|1485.05|9
1651585290000|2022-05-03 13:41:30|1502.47|1484.67|1503.26|1485.46|1503.32|1485.52|1502.4|1484.6|14
1651585300000|2022-05-03 13:41:40|1503.29|1485.49|1503.32|1485.52|1504.27|1486.47|1503.09|1485.29|19
1651585310000|2022-05-03 13:41:50|1503.7|1485.9|1502.9|1485.1|1503.7|1485.9|1502.9|1485.1|11
1651585320000|2022-05-03 13:42:00|1503.3|1485.5|1503.58|1485.78|1504.05|1486.25|1502.73|1484.93|21
1651585330000|2022-05-03 13:42:10|1503.87|1486.07|1504.54|1486.74|1505.3|1487.5|1503.87|1486.07|24
1651585340000|2022-05-03 13:42:20|1504.75|1486.95|1503.65|1485.85|1504.75|1486.95|1503.6|1485.8|14
1651585350000|2022-05-03 13:42:30|1503.63|1485.83|1503.08|1485.28|1504.24|1486.44|1502.4|1484.6|19
1651585360000|2022-05-03 13:42:40|1502.55|1484.75|1504.23|1486.43|1504.29|1486.49|1502.5|1484.7|23
1651585370000|2022-05-03 13:42:50|1504.25|1486.45|1505.82|1488.02|1506.4|1488.6|1504.25|1486.45|28
1651585380000|2022-05-03 13:43:00|1505.98|1488.18|1504.25|1486.45|1505.98|1488.18|1503.36|1485.56|29
1651585390000|2022-05-03 13:43:10|1504.22|1486.42|1503.11|1485.31|1504.22|1486.42|1501.42|1483.62|34
1651585400000|2022-05-03 13:43:20|1503.13|1485.33|1503.13|1485.33|1503.45|1485.65|1503.09|1485.29|16
1651585410000|2022-05-03 13:43:30|1503.32|1485.52|1504.07|1486.27|1504.25|1486.45|1503.13|1485.33|18
1651585420000|2022-05-03 13:43:40|1504.25|1486.45|1503.82|1486.02|1504.47|1486.67|1503.82|1486.02|13
1651585430000|2022-05-03 13:43:50|1504.07|1486.27|1503.7|1485.9|1504.18|1486.38|1503.45|1485.65|17
1651585440000|2022-05-03 13:44:00|1503.75|1485.95|1503.4|1485.6|1503.75|1485.95|1503|1485.2|25
1651585450000|2022-05-03 13:44:10|1503.41|1485.61|1503.41|1485.61|1503.45|1485.65|1503.2|1485.4|17
1651585460000|2022-05-03 13:44:20|1503.25|1485.45|1503.21|1485.41|1503.42|1485.62|1502.94|1485.14|20
1651585470000|2022-05-03 13:44:30|1503.22|1485.42|1503.28|1485.48|1503.41|1485.61|1503.14|1485.34|28
1651585480000|2022-05-03 13:44:40|1503.37|1485.57|1503.17|1485.37|1503.4|1485.6|1502.83|1485.03|20
1651585490000|2022-05-03 13:44:50|1503.09|1485.29|1503.92|1486.12|1505.06|1487.26|1502.67|1484.87|28
1651585500000|2022-05-03 13:45:00|1503.85|1486.05|1503.29|1485.49|1503.85|1486.05|1502.8|1485|29
1651585510000|2022-05-03 13:45:10|1502.73|1484.93|1503.08|1485.28|1503.27|1485.47|1502.73|1484.93|24
1651585520000|2022-05-03 13:45:20|1502.9|1485.1|1502.99|1485.19|1502.99|1485.19|1502.4|1484.6|16
1651585530000|2022-05-03 13:45:30|1503.15|1485.35|1502.6|1484.8|1503.33|1485.53|1502.6|1484.8|12
1651585540000|2022-05-03 13:45:40|1502.53|1484.73|1501.91|1484.11|1503.27|1485.47|1501.91|1484.11|27
1651585550000|2022-05-03 13:45:50|1502.02|1484.22|1500.3|1482.5|1502.09|1484.29|1500.28|1482.48|32
1651585560000|2022-05-03 13:46:00|1500|1482.2|1501.02|1483.22|1501.06|1483.26|1499.63|1481.83|30
1651585570000|2022-05-03 13:46:10|1500.97|1483.17|1499.5|1481.7|1501.3|1483.5|1499.5|1481.7|19
1651585580000|2022-05-03 13:46:20|1499.55|1481.75|1499.52|1481.72|1499.55|1481.75|1499.31|1481.51|22
1651585590000|2022-05-03 13:46:30|1499.59|1481.79|1499.7|1481.9|1500.4|1482.6|1499.59|1481.79|12
1651585600000|2022-05-03 13:46:40|1499.69|1481.89|1500.25|1482.45|1500.31|1482.51|1499.69|1481.89|20
1651585610000|2022-05-03 13:46:50|1500.26|1482.46|1500.21|1482.41|1500.33|1482.53|1500.08|1482.28|21
1651585620000|2022-05-03 13:47:00|1500.23|1482.43|1500.3|1482.5|1500.31|1482.51|1499.64|1481.84|22
1651585630000|2022-05-03 13:47:10|1500.29|1482.49|1500.3|1482.5|1500.32|1482.52|1499.75|1481.95|28
1651585640000|2022-05-03 13:47:20|1500.31|1482.51|1500.23|1482.43|1500.88|1483.08|1500.09|1482.29|31
1651585650000|2022-05-03 13:47:30|1500.18|1482.38|1500.22|1482.42|1500.95|1483.15|1499.98|1482.18|27
1651585660000|2022-05-03 13:47:40|1500.31|1482.51|1500.17|1482.37|1500.31|1482.51|1499.36|1481.56|20
1651585670000|2022-05-03 13:47:50|1500.15|1482.35|1500.35|1482.55|1500.41|1482.61|1499.91|1482.11|18
1651585680000|2022-05-03 13:48:00|1500.33|1482.53|1500.35|1482.55|1500.35|1482.55|1500.23|1482.43|20
1651585690000|2022-05-03 13:48:10|1500.37|1482.57|1501.27|1483.47|1501.27|1483.47|1500.17|1482.37|25
1651585700000|2022-05-03 13:48:20|1501.28|1483.48|1501.32|1483.52|1501.49|1483.69|1501.23|1483.43|19
1651585710000|2022-05-03 13:48:30|1501.18|1483.38|1500.98|1483.18|1501.32|1483.52|1500.28|1482.48|17
1651585720000|2022-05-03 13:48:40|1501.27|1483.47|1500.67|1482.87|1501.33|1483.53|1500.22|1482.42|23
1651585730000|2022-05-03 13:48:50|1500.47|1482.67|1499.75|1481.95|1501.09|1483.29|1499.75|1481.95|27
1651585740000|2022-05-03 13:49:00|1499.55|1481.75|1498.07|1480.27|1499.55|1481.75|1498.07|1480.27|19
1651585750000|2022-05-03 13:49:10|1497.49|1479.69|1497.22|1479.42|1497.55|1479.75|1496.51|1478.71|25
1651585760000|2022-05-03 13:49:20|1497.21|1479.41|1496.33|1478.53|1497.21|1479.41|1496.33|1478.53|25
1651585770000|2022-05-03 13:49:30|1496.3|1478.5|1497.25|1479.45|1497.25|1479.45|1495.23|1477.43|32
1651585780000|2022-05-03 13:49:40|1497.24|1479.44|1498.19|1480.39|1498.19|1480.39|1497.1|1479.3|27
1651585790000|2022-05-03 13:49:50|1497.81|1480.01|1497.46|1479.66|1499.15|1481.35|1497.46|1479.66|27
1651585800000|2022-05-03 13:50:00|1497.43|1479.63|1496.44|1478.64|1497.43|1479.63|1496.44|1478.64|25
1651585810000|2022-05-03 13:50:10|1496.31|1478.51|1497.84|1480.04|1497.84|1480.04|1496.26|1478.46|31
1651585820000|2022-05-03 13:50:20|1498.85|1481.05|1498.74|1480.94|1500.42|1482.62|1498.74|1480.94|30
1651585830000|2022-05-03 13:50:30|1498.61|1480.81|1499.35|1481.55|1500.06|1482.26|1498.61|1480.81|27
1651585840000|2022-05-03 13:50:40|1499.34|1481.54|1499.15|1481.35|1499.45|1481.65|1499.04|1481.24|29
1651585850000|2022-05-03 13:50:50|1499.13|1481.33|1498.91|1481.11|1499.4|1481.6|1498.91|1481.11|28
1651585860000|2022-05-03 13:51:00|1499.07|1481.27|1498.41|1480.61|1499.19|1481.39|1498.22|1480.42|29
1651585870000|2022-05-03 13:51:10|1498.48|1480.68|1498.38|1480.58|1499.3|1481.5|1498.21|1480.41|29
1651585880000|2022-05-03 13:51:20|1498.43|1480.63|1499.32|1481.52|1499.32|1481.52|1498.38|1480.58|21
1651585890000|2022-05-03 13:51:30|1499.33|1481.53|1499.2|1481.4|1499.39|1481.59|1499.18|1481.38|21
1651585900000|2022-05-03 13:51:40|1499.22|1481.42|1500.4|1482.6|1500.4|1482.6|1499.22|1481.42|24
1651585910000|2022-05-03 13:51:50|1500.9|1483.1|1500.35|1482.55|1501.12|1483.32|1500.31|1482.51|11
1651585920000|2022-05-03 13:52:00|1500.4|1482.6|1501.4|1483.6|1501.4|1483.6|1500.29|1482.49|19
1651585930000|2022-05-03 13:52:10|1501.15|1483.35|1499.45|1481.65|1501.25|1483.45|1499.45|1481.65|19
1651585940000|2022-05-03 13:52:20|1499.35|1481.55|1499.25|1481.45|1500|1482.2|1498.88|1481.08|29
1651585950000|2022-05-03 13:52:30|1499.22|1481.42|1498.75|1480.95|1499.35|1481.55|1498.56|1480.76|21
1651585960000|2022-05-03 13:52:40|1498.57|1480.77|1499.04|1481.24|1499.35|1481.55|1498.57|1480.77|18
1651585970000|2022-05-03 13:52:50|1499.08|1481.28|1499.01|1481.21|1499.31|1481.51|1498.58|1480.78|30
1651585980000|2022-05-03 13:53:00|1499|1481.2|1498.26|1480.46|1499.16|1481.36|1498.23|1480.43|29
1651585990000|2022-05-03 13:53:10|1498.33|1480.53|1499.02|1481.22|1499.02|1481.22|1498.2|1480.4|23
1651586000000|2022-05-03 13:53:20|1499.11|1481.31|1499.39|1481.59|1499.94|1482.14|1499.11|1481.31|29
1651586010000|2022-05-03 13:53:30|1499.38|1481.58|1499.73|1481.93|1500.11|1482.31|1499.26|1481.46|17
1651586020000|2022-05-03 13:53:40|1500.28|1482.48|1499.75|1481.95|1500.33|1482.53|1499.6|1481.8|15
1651586030000|2022-05-03 13:53:50|1499.65|1481.85|1499.64|1481.84|1499.75|1481.95|1499.62|1481.82|13
1651586040000|2022-05-03 13:54:00|1499.82|1482.02|1500.35|1482.55|1500.39|1482.59|1499.59|1481.79|23
1651586050000|2022-05-03 13:54:10|1500.34|1482.54|1500.52|1482.72|1500.65|1482.85|1500.19|1482.39|16
1651586060000|2022-05-03 13:54:20|1500.73|1482.93|1501.35|1483.55|1501.35|1483.55|1500.52|1482.72|12
1651586070000|2022-05-03 13:54:30|1501.36|1483.56|1501.84|1484.04|1501.84|1484.04|1501.24|1483.44|22
1651586080000|2022-05-03 13:54:40|1502.16|1484.36|1502.37|1484.57|1502.4|1484.6|1502.16|1484.36|25
1651586090000|2022-05-03 13:54:50|1502.4|1484.6|1502.4|1484.6|1502.41|1484.61|1502.22|1484.42|24
1651586100000|2022-05-03 13:55:00|1502.49|1484.69|1503.4|1485.6|1503.4|1485.6|1502.4|1484.6|13
1651586110000|2022-05-03 13:55:10|1503.29|1485.49|1503.4|1485.6|1503.4|1485.6|1503.05|1485.25|9
1651586120000|2022-05-03 13:55:20|1503.29|1485.49|1503.4|1485.6|1503.4|1485.6|1502.59|1484.79|10
1651586130000|2022-05-03 13:55:30|1503.41|1485.61|1502.12|1484.32|1503.41|1485.61|1502.12|1484.32|22
1651586140000|2022-05-03 13:55:40|1502.28|1484.48|1501.74|1483.94|1502.34|1484.54|1501.3|1483.5|23
1651586150000|2022-05-03 13:55:50|1502.4|1484.6|1501.65|1483.85|1502.4|1484.6|1501.65|1483.85|20
1651586160000|2022-05-03 13:56:00|1501.66|1483.86|1502.35|1484.55|1502.4|1484.6|1501.49|1483.69|22
1651586170000|2022-05-03 13:56:10|1502.38|1484.58|1502.56|1484.76|1502.76|1484.96|1502.15|1484.35|25
1651586180000|2022-05-03 13:56:20|1502.47|1484.67|1505.15|1487.35|1505.15|1487.35|1502.44|1484.64|28
1651586190000|2022-05-03 13:56:30|1505.09|1487.29|1505.42|1487.62|1505.44|1487.64|1504.84|1487.04|16
1651586200000|2022-05-03 13:56:40|1505.44|1487.64|1504.83|1487.03|1505.44|1487.64|1504.63|1486.83|13
1651586210000|2022-05-03 13:56:50|1505.15|1487.35|1505.76|1487.96|1505.95|1488.15|1504.65|1486.85|21
1651586220000|2022-05-03 13:57:00|1505.95|1488.15|1506.5|1488.7|1506.55|1488.75|1505.95|1488.15|23
1651586230000|2022-05-03 13:57:10|1506.47|1488.67|1505.29|1487.49|1506.56|1488.76|1505.28|1487.48|20
1651586240000|2022-05-03 13:57:20|1505.3|1487.5|1505.19|1487.39|1505.48|1487.68|1505.19|1487.39|16
1651586250000|2022-05-03 13:57:30|1505.3|1487.5|1505.55|1487.75|1505.6|1487.8|1505.3|1487.5|18
1651586260000|2022-05-03 13:57:40|1505.76|1487.96|1505.55|1487.75|1505.76|1487.96|1505.55|1487.75|8
1651586270000|2022-05-03 13:57:50|1505.51|1487.71|1505.51|1487.71|1505.51|1487.71|1505.31|1487.51|4
1651586280000|2022-05-03 13:58:00|1505.26|1487.46|1505.51|1487.71|1505.51|1487.71|1505.24|1487.44|4
1651586290000|2022-05-03 13:58:10|1505.65|1487.85|1505.65|1487.85|1505.68|1487.88|1505.19|1487.39|10
1651586300000|2022-05-03 13:58:20|1505.51|1487.71|1505.3|1487.5|1505.62|1487.82|1505.3|1487.5|13
1651586310000|2022-05-03 13:58:30|1505.29|1487.49|1505.61|1487.81|1505.62|1487.82|1505.27|1487.47|11
1651586320000|2022-05-03 13:58:40|1505.41|1487.61|1503.75|1485.95|1505.41|1487.61|1503.75|1485.95|23
1651586330000|2022-05-03 13:58:50|1503.7|1485.9|1505.2|1487.4|1505.26|1487.46|1503.7|1485.9|20
1651586340000|2022-05-03 13:59:00|1505.45|1487.65|1506.42|1488.62|1506.56|1488.76|1505.43|1487.63|27
1651586350000|2022-05-03 13:59:10|1506.4|1488.6|1506.4|1488.6|1506.4|1488.6|1506.31|1488.51|16
1651586360000|2022-05-03 13:59:20|1506.33|1488.53|1507.37|1489.57|1507.37|1489.57|1506.32|1488.52|22
1651586370000|2022-05-03 13:59:30|1507.27|1489.47|1506.64|1488.84|1507.27|1489.47|1506.64|1488.84|8
1651586380000|2022-05-03 13:59:40|1506.53|1488.73|1506.51|1488.71|1506.53|1488.73|1506.23|1488.43|13
1651586390000|2022-05-03 13:59:50|1506.53|1488.73|1506.53|1488.73|1506.53|1488.73|1506.32|1488.52|20
1651586400000|2022-05-03 14:00:00|1506.54|1488.74|1506.86|1489.06|1507.38|1489.58|1506.54|1488.74|19
1651586410000|2022-05-03 14:00:10|1506.89|1489.09|1507.22|1489.42|1507.4|1489.6|1506.77|1488.97|9
1651586420000|2022-05-03 14:00:20|1507.03|1489.23|1507.23|1489.43|1507.33|1489.53|1507.03|1489.23|4
1651586430000|2022-05-03 14:00:30|1507.35|1489.55|1507.36|1489.56|1507.46|1489.66|1507.33|1489.53|14
1651586440000|2022-05-03 14:00:40|1507.26|1489.46|1507.4|1489.6|1507.46|1489.66|1506.97|1489.17|19
1651586450000|2022-05-03 14:00:50|1507.58|1489.78|1508.4|1490.6|1508.4|1490.6|1507.5|1489.7|6
1651586460000|2022-05-03 14:01:00|1508.37|1490.57|1508.5|1490.7|1508.7|1490.9|1508.37|1490.57|7
1651586470000|2022-05-03 14:01:10|1508.4|1490.6|1508.4|1490.6|1508.5|1490.7|1508.3|1490.5|9
1651586480000|2022-05-03 14:01:20|1508.45|1490.65|1508.5|1490.7|1508.5|1490.7|1508.45|1490.65|4
1651586490000|2022-05-03 14:01:30|1508.53|1490.73|1508.9|1491.1|1509.24|1491.44|1508.5|1490.7|21
1651586500000|2022-05-03 14:01:40|1508.78|1490.98|1508.62|1490.82|1509|1491.2|1508.62|1490.82|24
1651586510000|2022-05-03 14:01:50|1508.6|1490.8|1509.21|1491.41|1509.23|1491.43|1508.22|1490.42|25
1651586520000|2022-05-03 14:02:00|1509.34|1491.54|1509.19|1491.39|1509.39|1491.59|1509.15|1491.35|21
1651586530000|2022-05-03 14:02:10|1509.22|1491.42|1508.24|1490.44|1509.3|1491.5|1508.21|1490.41|24
1651586540000|2022-05-03 14:02:20|1508.31|1490.51|1509.1|1491.3|1509.18|1491.38|1508.3|1490.5|20
1651586550000|2022-05-03 14:02:30|1509.09|1491.29|1509.47|1491.67|1509.47|1491.67|1509.07|1491.27|11
1651586560000|2022-05-03 14:02:40|1509.59|1491.79|1510.34|1492.54|1510.35|1492.55|1509.44|1491.64|15
1651586570000|2022-05-03 14:02:50|1510.33|1492.53|1510.33|1492.53|1510.36|1492.56|1510.02|1492.22|10
1651586580000|2022-05-03 14:03:00|1510.24|1492.44|1509.38|1491.58|1510.35|1492.55|1509.36|1491.56|24
1651586590000|2022-05-03 14:03:10|1509.35|1491.55|1508.65|1490.85|1509.35|1491.55|1508.5|1490.7|12
1651586600000|2022-05-03 14:03:20|1508.83|1491.03|1510.36|1492.56|1510.69|1492.89|1508.83|1491.03|26
1651586610000|2022-05-03 14:03:30|1510.39|1492.59|1510.46|1492.66|1510.75|1492.95|1510.39|1492.59|6
1651586620000|2022-05-03 14:03:40|1510.66|1492.86|1510.35|1492.55|1510.7|1492.9|1509.94|1492.14|16
1651586630000|2022-05-03 14:03:50|1510.34|1492.54|1510.12|1492.32|1510.34|1492.54|1509.5|1491.7|14
1651586640000|2022-05-03 14:04:00|1510.21|1492.41|1510.19|1492.39|1510.3|1492.5|1509.76|1491.96|13
1651586650000|2022-05-03 14:04:10|1510.32|1492.52|1509.56|1491.76|1510.32|1492.52|1509.56|1491.76|8
1651586660000|2022-05-03 14:04:20|1509.62|1491.82|1510.31|1492.51|1510.4|1492.6|1509.62|1491.82|14
1651586670000|2022-05-03 14:04:30|1510.33|1492.53|1510.32|1492.52|1510.34|1492.54|1510.06|1492.26|8
1651586680000|2022-05-03 14:04:40|1510.41|1492.61|1511.12|1493.32|1511.4|1493.6|1510.41|1492.61|8
1651586690000|2022-05-03 14:04:50|1511.4|1493.6|1511.15|1493.35|1511.4|1493.6|1511.15|1493.35|4
1651586700000|2022-05-03 14:05:00|1511.19|1493.39|1512|1494.2|1512.25|1494.45|1511.13|1493.33|19
1651586710000|2022-05-03 14:05:10|1512.25|1494.45|1511.55|1493.75|1512.4|1494.6|1511.55|1493.75|17
1651586720000|2022-05-03 14:05:20|1512.04|1494.24|1511.26|1493.46|1512.23|1494.43|1511.26|1493.46|11
1651586730000|2022-05-03 14:05:30|1511.07|1493.27|1511.58|1493.78|1511.58|1493.78|1510.86|1493.06|13
1651586740000|2022-05-03 14:05:40|1511.7|1493.9|1511.55|1493.75|1512.12|1494.32|1511.53|1493.73|15
1651586750000|2022-05-03 14:05:50|1511.52|1493.72|1511.32|1493.52|1511.55|1493.75|1511.32|1493.52|8
1651586760000|2022-05-03 14:06:00|1511.21|1493.41|1510.29|1492.49|1511.29|1493.49|1510.29|1492.49|19
1651586770000|2022-05-03 14:06:10|1510.28|1492.48|1510.28|1492.48|1510.39|1492.59|1510.22|1492.42|19
1651586780000|2022-05-03 14:06:20|1510.35|1492.55|1510.33|1492.53|1510.48|1492.68|1510.26|1492.46|21
1651586790000|2022-05-03 14:06:30|1510.3|1492.5|1510.04|1492.24|1510.3|1492.5|1510.04|1492.24|15
1651586800000|2022-05-03 14:06:40|1509.63|1491.83|1509.19|1491.39|1509.63|1491.83|1509.03|1491.23|25
1651586810000|2022-05-03 14:06:50|1509.21|1491.41|1509.35|1491.55|1510.15|1492.35|1509.21|1491.41|29
1651586820000|2022-05-03 14:07:00|1509.34|1491.54|1509.27|1491.47|1509.42|1491.62|1509.13|1491.33|12
1651586830000|2022-05-03 14:07:10|1509.28|1491.48|1508.8|1491|1509.32|1491.52|1508.8|1491|24
1651586840000|2022-05-03 14:07:20|1509.12|1491.32|1507.32|1489.52|1509.12|1491.32|1507.18|1489.38|24
1651586850000|2022-05-03 14:07:30|1507.04|1489.24|1507.31|1489.51|1507.36|1489.56|1507|1489.2|15
1651586860000|2022-05-03 14:07:40|1507.22|1489.42|1507.21|1489.41|1507.29|1489.49|1506.92|1489.12|20
1651586870000|2022-05-03 14:07:50|1507.26|1489.46|1508.14|1490.34|1508.22|1490.42|1506.97|1489.17|21
1651586880000|2022-05-03 14:08:00|1508.01|1490.21|1507.34|1489.54|1508.24|1490.44|1507.13|1489.33|19
1651586890000|2022-05-03 14:08:10|1507.33|1489.53|1507.31|1489.51|1507.42|1489.62|1507.2|1489.4|15
1651586900000|2022-05-03 14:08:20|1507.3|1489.5|1506.37|1488.57|1507.31|1489.51|1506.36|1488.56|13
1651586910000|2022-05-03 14:08:30|1506.36|1488.56|1506.22|1488.42|1506.4|1488.6|1505.89|1488.09|21
1651586920000|2022-05-03 14:08:40|1506.19|1488.39|1505.27|1487.47|1506.29|1488.49|1505.27|1487.47|24
1651586930000|2022-05-03 14:08:50|1505.28|1487.48|1505.24|1487.44|1505.34|1487.54|1504.89|1487.09|19
1651586940000|2022-05-03 14:09:00|1505.23|1487.43|1505.2|1487.4|1505.29|1487.49|1504.8|1487|23
1651586950000|2022-05-03 14:09:10|1505.19|1487.39|1504.75|1486.95|1505.35|1487.55|1504.72|1486.92|12
1651586960000|2022-05-03 14:09:20|1504.84|1487.04|1504.44|1486.64|1505.13|1487.33|1504.2|1486.4|25
1651586970000|2022-05-03 14:09:30|1504.4|1486.6|1504.32|1486.52|1504.45|1486.65|1504.1|1486.3|11
1651586980000|2022-05-03 14:09:40|1504.31|1486.51|1502.53|1484.73|1504.31|1486.51|1502.52|1484.72|25
1651586990000|2022-05-03 14:09:50|1502.52|1484.72|1502.71|1484.91|1503.23|1485.43|1502.36|1484.56|22
1651587000000|2022-05-03 14:10:00|1502.49|1484.69|1502.39|1484.59|1502.63|1484.83|1502.25|1484.45|15
1651587010000|2022-05-03 14:10:10|1502.48|1484.68|1501.55|1483.75|1502.48|1484.68|1501.52|1483.72|12
1651587020000|2022-05-03 14:10:20|1501.49|1483.69|1501.81|1484.01|1502|1484.2|1501.31|1483.51|17
1651587030000|2022-05-03 14:10:30|1501.82|1484.02|1502.98|1485.18|1502.98|1485.18|1501.67|1483.87|21
1651587040000|2022-05-03 14:10:40|1502.96|1485.16|1502.33|1484.53|1502.96|1485.16|1502.28|1484.48|20
1651587050000|2022-05-03 14:10:50|1502.32|1484.52|1502.11|1484.31|1502.32|1484.52|1501.62|1483.82|21
1651587060000|2022-05-03 14:11:00|1502.17|1484.37|1502.28|1484.48|1502.33|1484.53|1502.08|1484.28|20
1651587070000|2022-05-03 14:11:10|1502.27|1484.47|1502.33|1484.53|1502.33|1484.53|1502.03|1484.23|15
1651587080000|2022-05-03 14:11:20|1502.35|1484.55|1502.34|1484.54|1502.45|1484.65|1502.34|1484.54|20
1651587090000|2022-05-03 14:11:30|1502.39|1484.59|1503.32|1485.52|1503.32|1485.52|1502.38|1484.58|16
1651587100000|2022-05-03 14:11:40|1503.3|1485.5|1503.24|1485.44|1503.3|1485.5|1503.09|1485.29|8
1651587110000|2022-05-03 14:11:50|1503.26|1485.46|1502.33|1484.53|1503.26|1485.46|1502.25|1484.45|21
1651587120000|2022-05-03 14:12:00|1502.32|1484.52|1501.49|1483.69|1502.36|1484.56|1501.49|1483.69|29
1651587130000|2022-05-03 14:12:10|1501.46|1483.66|1500.92|1483.12|1501.46|1483.66|1500.42|1482.62|27
1651587140000|2022-05-03 14:12:20|1500.91|1483.11|1500.91|1483.11|1501.36|1483.56|1500.91|1483.11|18
1651587150000|2022-05-03 14:12:30|1500.84|1483.04|1498.44|1480.64|1500.84|1483.04|1498.28|1480.48|27
1651587160000|2022-05-03 14:12:40|1498.41|1480.61|1497.83|1480.03|1498.45|1480.65|1497.83|1480.03|19
1651587170000|2022-05-03 14:12:50|1497.53|1479.73|1497.37|1479.57|1497.61|1479.81|1497.37|1479.57|20
1651587180000|2022-05-03 14:13:00|1497.42|1479.62|1499.34|1481.54|1499.34|1481.54|1497.42|1479.62|29
1651587190000|2022-05-03 14:13:10|1499.37|1481.57|1499.33|1481.53|1499.51|1481.71|1499.2|1481.4|16
1651587200000|2022-05-03 14:13:20|1499.39|1481.59|1499.25|1481.45|1499.46|1481.66|1499.25|1481.45|17
1651587210000|2022-05-03 14:13:30|1499.31|1481.51|1499.29|1481.49|1499.48|1481.68|1499.29|1481.49|19
1651587220000|2022-05-03 14:13:40|1499.18|1481.38|1499.13|1481.33|1499.33|1481.53|1498.49|1480.69|31
1651587230000|2022-05-03 14:13:50|1499.06|1481.26|1499.16|1481.36|1499.16|1481.36|1498.38|1480.58|26
1651587240000|2022-05-03 14:14:00|1499.29|1481.49|1499.28|1481.48|1499.86|1482.06|1499.06|1481.26|24
1651587250000|2022-05-03 14:14:10|1499.26|1481.46|1499.15|1481.35|1499.26|1481.46|1498.7|1480.9|20
1651587260000|2022-05-03 14:14:20|1499.14|1481.34|1498.8|1481|1499.16|1481.36|1498.58|1480.78|15
1651587270000|2022-05-03 14:14:30|1498.92|1481.12|1499.49|1481.69|1499.95|1482.15|1498.92|1481.12|20
1651587280000|2022-05-03 14:14:40|1499.5|1481.7|1500.22|1482.42|1500.26|1482.46|1499.5|1481.7|16
1651587290000|2022-05-03 14:14:50|1500.4|1482.6|1500.26|1482.46|1501.09|1483.29|1499.95|1482.15|12
1651587300000|2022-05-03 14:15:00|1500.2|1482.4|1499.52|1481.72|1500.24|1482.44|1499.39|1481.59|29
1651587310000|2022-05-03 14:15:10|1499.47|1481.67|1500.04|1482.24|1500.24|1482.44|1499.36|1481.56|24
1651587320000|2022-05-03 14:15:20|1499.96|1482.16|1499.42|1481.62|1499.96|1482.16|1499.25|1481.45|21
1651587330000|2022-05-03 14:15:30|1499.39|1481.59|1499.49|1481.69|1499.53|1481.73|1499.39|1481.59|20
1651587340000|2022-05-03 14:15:40|1499.53|1481.73|1497.47|1479.67|1499.54|1481.74|1497.47|1479.67|30
1651587350000|2022-05-03 14:15:50|1497.45|1479.65|1497.73|1479.93|1497.92|1480.12|1496.78|1478.98|23
1651587360000|2022-05-03 14:16:00|1497.7|1479.9|1497.46|1479.66|1497.96|1480.16|1497.35|1479.55|23
1651587370000|2022-05-03 14:16:10|1497.41|1479.61|1496.3|1478.5|1497.41|1479.61|1496.12|1478.32|11
1651587380000|2022-05-03 14:16:20|1496.32|1478.52|1496.38|1478.58|1496.78|1478.98|1496.23|1478.43|23
1651587390000|2022-05-03 14:16:30|1496.37|1478.57|1496.59|1478.79|1496.61|1478.81|1496.25|1478.45|8
1651587400000|2022-05-03 14:16:40|1496.6|1478.8|1497.35|1479.55|1497.36|1479.56|1496.6|1478.8|24
1651587410000|2022-05-03 14:16:50|1497.32|1479.52|1497.75|1479.95|1497.75|1479.95|1497.32|1479.52|16
1651587420000|2022-05-03 14:17:00|1497.7|1479.9|1498.23|1480.43|1498.34|1480.54|1497.64|1479.84|12
1651587430000|2022-05-03 14:17:10|1498.38|1480.58|1498.4|1480.6|1498.4|1480.6|1498.38|1480.58|3
1651587440000|2022-05-03 14:17:20|1498.32|1480.52|1498.9|1481.1|1499.09|1481.29|1498.32|1480.52|7
1651587450000|2022-05-03 14:17:30|1499.49|1481.69|1499.62|1481.82|1500.89|1483.09|1499.49|1481.69|30
1651587460000|2022-05-03 14:17:40|1499.64|1481.84|1499.59|1481.79|1499.64|1481.84|1499.59|1481.79|7
1651587470000|2022-05-03 14:17:50|1499.56|1481.76|1499.62|1481.82|1499.75|1481.95|1499.43|1481.63|13
1651587480000|2022-05-03 14:18:00|1499.49|1481.69|1499.47|1481.67|1499.49|1481.69|1499.4|1481.6|14
1651587490000|2022-05-03 14:18:10|1499.46|1481.66|1499.36|1481.56|1499.71|1481.91|1499.28|1481.48|22
1651587500000|2022-05-03 14:18:20|1499.33|1481.53|1498.82|1481.02|1499.34|1481.54|1498.59|1480.79|22
1651587510000|2022-05-03 14:18:30|1498.83|1481.03|1499.35|1481.55|1499.35|1481.55|1498.83|1481.03|7
1651587520000|2022-05-03 14:18:40|1499.36|1481.56|1499.4|1481.6|1499.6|1481.8|1499.36|1481.56|12
1651587530000|2022-05-03 14:18:50|1499.42|1481.62|1499.43|1481.63|1499.6|1481.8|1499.41|1481.61|13
1651587540000|2022-05-03 14:19:00|1499.44|1481.64|1500.42|1482.62|1500.43|1482.63|1499.44|1481.64|16
1651587550000|2022-05-03 14:19:10|1500.41|1482.61|1500.18|1482.38|1500.63|1482.83|1500.13|1482.33|22
1651587560000|2022-05-03 14:19:20|1500.17|1482.37|1499.47|1481.67|1500.17|1482.37|1499.47|1481.67|14
1651587570000|2022-05-03 14:19:30|1499.46|1481.66|1500.34|1482.54|1500.34|1482.54|1499.42|1481.62|21
1651587580000|2022-05-03 14:19:40|1500.37|1482.57|1499.88|1482.08|1500.41|1482.61|1499.88|1482.08|20
1651587590000|2022-05-03 14:19:50|1499.84|1482.04|1500.42|1482.62|1500.54|1482.74|1499.81|1482.01|13
1651587600000|2022-05-03 14:20:00|1500.38|1482.58|1499.57|1481.77|1500.38|1482.58|1499.57|1481.77|12
1651587610000|2022-05-03 14:20:10|1499.63|1481.83|1500.39|1482.59|1500.39|1482.59|1499.59|1481.79|16
1651587620000|2022-05-03 14:20:20|1500.49|1482.69|1501.4|1483.6|1501.4|1483.6|1500.49|1482.69|14
1651587630000|2022-05-03 14:20:30|1501.28|1483.48|1501.4|1483.6|1501.4|1483.6|1501.08|1483.28|5
1651587640000|2022-05-03 14:20:40|1501.35|1483.55|1502.37|1484.57|1502.37|1484.57|1501.35|1483.55|9
1651587650000|2022-05-03 14:20:50|1502.59|1484.79|1503.51|1485.71|1503.56|1485.76|1502.59|1484.79|18
1651587660000|2022-05-03 14:21:00|1503.82|1486.02|1503.63|1485.83|1503.95|1486.15|1503.48|1485.68|10
1651587670000|2022-05-03 14:21:10|1503.53|1485.73|1502.18|1484.38|1503.53|1485.73|1502.18|1484.38|18
1651587680000|2022-05-03 14:21:20|1502.19|1484.39|1502.39|1484.59|1502.39|1484.59|1501.65|1483.85|18
1651587690000|2022-05-03 14:21:30|1502.4|1484.6|1502.33|1484.53|1502.68|1484.88|1502.33|1484.53|17
1651587700000|2022-05-03 14:21:40|1502.25|1484.45|1501.47|1483.67|1502.29|1484.49|1501.44|1483.64|15
1651587710000|2022-05-03 14:21:50|1501.46|1483.66|1501.39|1483.59|1501.57|1483.77|1501.38|1483.58|13
1651587720000|2022-05-03 14:22:00|1501.42|1483.62|1500.72|1482.92|1502.19|1484.39|1500.72|1482.92|22
1651587730000|2022-05-03 14:22:10|1500.45|1482.65|1500.4|1482.6|1500.45|1482.65|1500.17|1482.37|20
1651587740000|2022-05-03 14:22:20|1500.31|1482.51|1501.25|1483.45|1501.33|1483.53|1500.28|1482.48|22
1651587750000|2022-05-03 14:22:30|1501.32|1483.52|1501.19|1483.39|1501.4|1483.6|1500.94|1483.14|19
1651587760000|2022-05-03 14:22:40|1501.17|1483.37|1501.23|1483.43|1501.25|1483.45|1501.05|1483.25|16
1651587770000|2022-05-03 14:22:50|1501.24|1483.44|1502.4|1484.6|1502.4|1484.6|1501.08|1483.28|23
1651587780000|2022-05-03 14:23:00|1502.39|1484.59|1502.34|1484.54|1502.43|1484.63|1501.96|1484.16|26
1651587790000|2022-05-03 14:23:10|1502.35|1484.55|1502.36|1484.56|1502.72|1484.92|1502.06|1484.26|23
1651587800000|2022-05-03 14:23:20|1502.34|1484.54|1501.37|1483.57|1502.37|1484.57|1501.36|1483.56|21
1651587810000|2022-05-03 14:23:30|1501.39|1483.59|1501.5|1483.7|1501.71|1483.91|1501.39|1483.59|14
1651587820000|2022-05-03 14:23:40|1501.41|1483.61|1501.65|1483.85|1501.65|1483.85|1501.4|1483.6|13
1651587830000|2022-05-03 14:23:50|1501.56|1483.76|1501.49|1483.69|1502.1|1484.3|1501.48|1483.68|17
1651587840000|2022-05-03 14:24:00|1501.5|1483.7|1501.5|1483.7|1501.57|1483.77|1501.5|1483.7|12
1651587850000|2022-05-03 14:24:10|1501.49|1483.69|1501.27|1483.47|1501.57|1483.77|1501.18|1483.38|24
1651587860000|2022-05-03 14:24:20|1501.23|1483.43|1501.4|1483.6|1501.4|1483.6|1501.22|1483.42|10
1651587870000|2022-05-03 14:24:30|1501.38|1483.58|1500.8|1483|1501.4|1483.6|1500.8|1483|7
1651587880000|2022-05-03 14:24:40|1501.25|1483.45|1501.38|1483.58|1501.4|1483.6|1501.21|1483.41|12
1651587890000|2022-05-03 14:24:50|1500.8|1483|1501.39|1483.59|1501.39|1483.59|1500.8|1483|11
1651587900000|2022-05-03 14:25:00|1501.37|1483.57|1502.03|1484.23|1502.03|1484.23|1501.37|1483.57|11
1651587910000|2022-05-03 14:25:10|1502.14|1484.34|1501.32|1483.52|1502.14|1484.34|1501.24|1483.44|26
1651587920000|2022-05-03 14:25:20|1501.31|1483.51|1500.49|1482.69|1501.32|1483.52|1500.47|1482.67|20
1651587930000|2022-05-03 14:25:30|1500.51|1482.71|1501.36|1483.56|1501.36|1483.56|1500.51|1482.71|18
1651587940000|2022-05-03 14:25:40|1501.38|1483.58|1504.26|1486.46|1504.4|1486.6|1501.38|1483.58|23
1651587950000|2022-05-03 14:25:50|1504.04|1486.24|1503.64|1485.84|1504.27|1486.47|1503.62|1485.82|15
1651587960000|2022-05-03 14:26:00|1503.55|1485.75|1504.3|1486.5|1504.42|1486.62|1503.55|1485.75|8
1651587970000|2022-05-03 14:26:10|1504.4|1486.6|1504.3|1486.5|1504.42|1486.62|1504.26|1486.46|11
1651587980000|2022-05-03 14:26:20|1504.48|1486.68|1504.15|1486.35|1504.48|1486.68|1504.15|1486.35|7
1651587990000|2022-05-03 14:26:30|1504.18|1486.38|1503.98|1486.18|1504.18|1486.38|1503.57|1485.77|11
1651588000000|2022-05-03 14:26:40|1503.76|1485.96|1503.57|1485.77|1503.79|1485.99|1503.57|1485.77|5
1651588010000|2022-05-03 14:26:50|1503.76|1485.96|1505.33|1487.53|1505.34|1487.54|1503.76|1485.96|20
1651588020000|2022-05-03 14:27:00|1505.37|1487.57|1504.7|1486.9|1505.43|1487.63|1504.65|1486.85|20
1651588030000|2022-05-03 14:27:10|1504.63|1486.83|1505.38|1487.58|1505.4|1487.6|1504.63|1486.83|13
1651588040000|2022-05-03 14:27:20|1505.4|1487.6|1505.05|1487.25|1505.45|1487.65|1505.01|1487.21|11
1651588050000|2022-05-03 14:27:30|1505.01|1487.21|1505.01|1487.21|1505.25|1487.45|1504.95|1487.15|11
1651588060000|2022-05-03 14:27:40|1504.97|1487.17|1505.42|1487.62|1505.48|1487.68|1504.96|1487.16|13
1651588070000|2022-05-03 14:27:50|1505.41|1487.61|1505.4|1487.6|1505.42|1487.62|1505.39|1487.59|4
1651588080000|2022-05-03 14:28:00|1505.41|1487.61|1505.42|1487.62|1505.64|1487.84|1505.41|1487.61|22
1651588090000|2022-05-03 14:28:10|1505.43|1487.63|1505.28|1487.48|1505.46|1487.66|1505.2|1487.4|10
1651588100000|2022-05-03 14:28:20|1505.21|1487.41|1505.58|1487.78|1505.81|1488.01|1505.21|1487.41|16
1651588110000|2022-05-03 14:28:30|1505.59|1487.79|1505.58|1487.78|1505.69|1487.89|1505.57|1487.77|11
1651588120000|2022-05-03 14:28:40|1505.57|1487.77|1505.59|1487.79|1505.59|1487.79|1505.57|1487.77|2
1651588130000|2022-05-03 14:28:50|1505.54|1487.74|1505.58|1487.78|1505.58|1487.78|1505.54|1487.74|2
1651588140000|2022-05-03 14:29:00|1505.56|1487.76|1507.15|1489.35|1507.15|1489.35|1505.53|1487.73|17
1651588150000|2022-05-03 14:29:10|1507.13|1489.33|1506.31|1488.51|1507.13|1489.33|1506.31|1488.51|9
1651588160000|2022-05-03 14:29:20|1506.65|1488.85|1506.1|1488.3|1506.65|1488.85|1506.1|1488.3|12
1651588170000|2022-05-03 14:29:30|1506.07|1488.27|1506.47|1488.67|1506.48|1488.68|1506.07|1488.27|15
1651588180000|2022-05-03 14:29:40|1506.52|1488.72|1506.9|1489.1|1506.91|1489.11|1506.45|1488.65|22
1651588190000|2022-05-03 14:29:50|1506.85|1489.05|1506.59|1488.79|1507.13|1489.33|1506.55|1488.75|14
1651588200000|2022-05-03 14:30:00|1506.6|1488.8|1508.4|1490.6|1508.4|1490.6|1506.6|1488.8|15
1651588210000|2022-05-03 14:30:10|1507.9|1490.1|1507.43|1489.63|1508.09|1490.29|1507.43|1489.63|11
1651588220000|2022-05-03 14:30:20|1507.1|1489.3|1506.75|1488.95|1507.35|1489.55|1506.65|1488.85|18
1651588230000|2022-05-03 14:30:30|1506.7|1488.9|1506.3|1488.5|1506.7|1488.9|1506.1|1488.3|20
1651588240000|2022-05-03 14:30:40|1506.26|1488.46|1506.29|1488.49|1506.47|1488.67|1506.05|1488.25|21
1651588250000|2022-05-03 14:30:50|1506.32|1488.52|1506.25|1488.45|1506.45|1488.65|1506.2|1488.4|20
1651588260000|2022-05-03 14:31:00|1506.24|1488.44|1505.06|1487.26|1506.26|1488.46|1505|1487.2|25
1651588270000|2022-05-03 14:31:10|1504.93|1487.13|1503.9|1486.1|1504.93|1487.13|1503.81|1486.01|11
1651588280000|2022-05-03 14:31:20|1504.25|1486.45|1504.39|1486.59|1504.39|1486.59|1503.7|1485.9|20
1651588290000|2022-05-03 14:31:30|1504.41|1486.61|1505.46|1487.66|1505.46|1487.66|1504.4|1486.6|22
1651588300000|2022-05-03 14:31:40|1505.64|1487.84|1506.32|1488.52|1506.43|1488.63|1505.64|1487.84|22
1651588310000|2022-05-03 14:31:50|1506.35|1488.55|1506.2|1488.4|1506.41|1488.61|1506.02|1488.22|19
1651588320000|2022-05-03 14:32:00|1506.19|1488.39|1508|1490.2|1508.01|1490.21|1506.19|1488.39|26
1651588330000|2022-05-03 14:32:10|1508.01|1490.21|1508.39|1490.59|1508.39|1490.59|1508.01|1490.21|6
1651588340000|2022-05-03 14:32:20|1508.35|1490.55|1507.47|1489.67|1508.35|1490.55|1507.43|1489.63|10
1651588350000|2022-05-03 14:32:30|1507.45|1489.65|1507.96|1490.16|1508.12|1490.32|1507.45|1489.65|16
1651588360000|2022-05-03 14:32:40|1507.93|1490.13|1507.51|1489.71|1507.93|1490.13|1507.47|1489.67|16
1651588370000|2022-05-03 14:32:50|1507.53|1489.73|1508.22|1490.42|1508.22|1490.42|1507.53|1489.73|11
1651588380000|2022-05-03 14:33:00|1508.49|1490.69|1508.9|1491.1|1508.9|1491.1|1508.35|1490.55|14
1651588390000|2022-05-03 14:33:10|1508.78|1490.98|1507.65|1489.85|1508.78|1490.98|1507.61|1489.81|17
1651588400000|2022-05-03 14:33:20|1507.48|1489.68|1507.45|1489.65|1507.58|1489.78|1507.4|1489.6|14
1651588410000|2022-05-03 14:33:30|1507.39|1489.59|1507.28|1489.48|1507.46|1489.66|1507.26|1489.46|10
1651588420000|2022-05-03 14:33:40|1507.37|1489.57|1507.29|1489.49|1507.4|1489.6|1507.23|1489.43|12
1651588430000|2022-05-03 14:33:50|1507.24|1489.44|1507.04|1489.24|1507.4|1489.6|1506.89|1489.09|22
1651588440000|2022-05-03 14:34:00|1507.02|1489.22|1507.31|1489.51|1507.33|1489.53|1506.93|1489.13|11
1651588450000|2022-05-03 14:34:10|1507.32|1489.52|1507.5|1489.7|1507.5|1489.7|1507.31|1489.51|5
1651588460000|2022-05-03 14:34:20|1507.47|1489.67|1507.67|1489.87|1507.77|1489.97|1507.4|1489.6|19
1651588470000|2022-05-03 14:34:30|1507.64|1489.84|1507.65|1489.85|1507.76|1489.96|1507.64|1489.84|10
1651588480000|2022-05-03 14:34:40|1507.47|1489.67|1507.53|1489.73|1507.55|1489.75|1507|1489.2|15
1651588490000|2022-05-03 14:34:50|1507.44|1489.64|1507.75|1489.95|1507.76|1489.96|1507.44|1489.64|7
1651588500000|2022-05-03 14:35:00|1507.78|1489.98|1507.87|1490.07|1508.02|1490.22|1507.74|1489.94|9
1651588510000|2022-05-03 14:35:10|1508.27|1490.47|1508.02|1490.22|1508.27|1490.47|1507.91|1490.11|8
1651588520000|2022-05-03 14:35:20|1507.89|1490.09|1508.4|1490.6|1508.4|1490.6|1507.89|1490.09|5
1651588530000|2022-05-03 14:35:30|1508.3|1490.5|1508.3|1490.5|1508.3|1490.5|1508.3|1490.5|1
1651588540000|2022-05-03 14:35:40|1508.06|1490.26|1507.75|1489.95|1508.27|1490.47|1507.64|1489.84|10
1651588550000|2022-05-03 14:35:50|1508|1490.2|1507.96|1490.16|1508.09|1490.29|1507.7|1489.9|10
1651588560000|2022-05-03 14:36:00|1507.86|1490.06|1507.69|1489.89|1508.06|1490.26|1507.64|1489.84|20
1651588570000|2022-05-03 14:36:10|1507.67|1489.87|1507.75|1489.95|1508.02|1490.22|1507.62|1489.82|13
1651588580000|2022-05-03 14:36:20|1507.78|1489.98|1507.67|1489.87|1507.78|1489.98|1507.55|1489.75|5
1651588590000|2022-05-03 14:36:30|1507.56|1489.76|1508.3|1490.5|1508.3|1490.5|1507.56|1489.76|14
1651588600000|2022-05-03 14:36:40|1508.32|1490.52|1508.29|1490.49|1508.35|1490.55|1508.07|1490.27|24
1651588610000|2022-05-03 14:36:50|1507.84|1490.04|1507.71|1489.91|1508.3|1490.5|1507.69|1489.89|20
1651588620000|2022-05-03 14:37:00|1507.76|1489.96|1507.61|1489.81|1507.76|1489.96|1507.35|1489.55|11
1651588630000|2022-05-03 14:37:10|1507.45|1489.65|1507.64|1489.84|1507.88|1490.08|1507.45|1489.65|16
1651588640000|2022-05-03 14:37:20|1507.67|1489.87|1507.23|1489.43|1507.67|1489.87|1506.99|1489.19|10
1651588650000|2022-05-03 14:37:30|1507.28|1489.48|1506.49|1488.69|1507.28|1489.48|1506.49|1488.69|12
1651588660000|2022-05-03 14:37:40|1506.48|1488.68|1506.37|1488.57|1506.55|1488.75|1506.3|1488.5|19
1651588670000|2022-05-03 14:37:50|1506.36|1488.56|1506.46|1488.66|1506.52|1488.72|1506.29|1488.49|16
1651588680000|2022-05-03 14:38:00|1506.31|1488.51|1506.38|1488.58|1506.42|1488.62|1506.1|1488.3|16
1651588690000|2022-05-03 14:38:10|1506.42|1488.62|1506.87|1489.07|1506.87|1489.07|1506.39|1488.59|20
1651588700000|2022-05-03 14:38:20|1506.88|1489.08|1506.52|1488.72|1506.88|1489.08|1506.49|1488.69|18
1651588710000|2022-05-03 14:38:30|1506.51|1488.71|1506.55|1488.75|1506.6|1488.8|1506.5|1488.7|13
1651588720000|2022-05-03 14:38:40|1506.52|1488.72|1506.27|1488.47|1506.52|1488.72|1506.18|1488.38|15
1651588730000|2022-05-03 14:38:50|1506.28|1488.48|1506.28|1488.48|1506.32|1488.52|1506.25|1488.45|11
1651588740000|2022-05-03 14:39:00|1506.26|1488.46|1506.16|1488.36|1506.4|1488.6|1505.75|1487.95|15
1651588750000|2022-05-03 14:39:10|1506.1|1488.3|1505.81|1488.01|1506.1|1488.3|1505.76|1487.96|17
1651588760000|2022-05-03 14:39:20|1505.99|1488.19|1505.7|1487.9|1505.99|1488.19|1505.66|1487.86|8
1651588770000|2022-05-03 14:39:30|1505.53|1487.73|1505.45|1487.65|1505.53|1487.73|1505.42|1487.62|5
1651588780000|2022-05-03 14:39:40|1505.4|1487.6|1505.37|1487.57|1505.45|1487.65|1505.32|1487.52|11
1651588790000|2022-05-03 14:39:50|1505.32|1487.52|1505.3|1487.5|1505.4|1487.6|1505.26|1487.46|7
1651588800000|2022-05-03 14:40:00|1505.33|1487.53|1505.36|1487.56|1505.43|1487.63|1505.28|1487.48|12
1651588810000|2022-05-03 14:40:10|1505.35|1487.55|1505.13|1487.33|1505.35|1487.55|1504.95|1487.15|21
1651588820000|2022-05-03 14:40:20|1505.12|1487.32|1504.24|1486.44|1505.25|1487.45|1504.19|1486.39|16
1651588830000|2022-05-03 14:40:30|1504.26|1486.46|1504.31|1486.51|1504.39|1486.59|1503.96|1486.16|15
1651588840000|2022-05-03 14:40:40|1504.38|1486.58|1504.31|1486.51|1504.38|1486.58|1504.21|1486.41|11
1651588850000|2022-05-03 14:40:50|1504.3|1486.5|1503.23|1485.43|1504.3|1486.5|1503.13|1485.33|18
1651588860000|2022-05-03 14:41:00|1503.16|1485.36|1502.49|1484.69|1503.16|1485.36|1502.43|1484.63|8
1651588870000|2022-05-03 14:41:10|1502.46|1484.66|1502.41|1484.61|1502.46|1484.66|1502.23|1484.43|8
1651588880000|2022-05-03 14:41:20|1502.29|1484.49|1502.26|1484.46|1502.42|1484.62|1502.16|1484.36|14
1651588890000|2022-05-03 14:41:30|1502.14|1484.34|1501.4|1483.6|1502.14|1484.34|1501.36|1483.56|13
1651588900000|2022-05-03 14:41:40|1501.43|1483.63|1501.48|1483.68|1501.5|1483.7|1501.33|1483.53|11
1651588910000|2022-05-03 14:41:50|1501.45|1483.65|1501.33|1483.53|1501.45|1483.65|1501.24|1483.44|11
1651588920000|2022-05-03 14:42:00|1501.37|1483.57|1501.41|1483.61|1501.41|1483.61|1501.21|1483.41|12
1651588930000|2022-05-03 14:42:10|1501.4|1483.6|1501.43|1483.63|1502.37|1484.57|1501.38|1483.58|22
1651588940000|2022-05-03 14:42:20|1501.42|1483.62|1501.79|1483.99|1502.01|1484.21|1501.42|1483.62|19
1651588950000|2022-05-03 14:42:30|1501.77|1483.97|1502.3|1484.5|1502.34|1484.54|1501.68|1483.88|22
1651588960000|2022-05-03 14:42:40|1502.31|1484.51|1502.36|1484.56|1502.36|1484.56|1502.29|1484.49|12
1651588980000|2022-05-03 14:43:00|1502.4|1484.6|1501.71|1483.91|1502.4|1484.6|1501.69|1483.89|13
1651588990000|2022-05-03 14:43:10|1501.54|1483.74|1501.7|1483.9|1501.75|1483.95|1501.54|1483.74|3
1651589000000|2022-05-03 14:43:20|1501.59|1483.79|1500.65|1482.85|1501.59|1483.79|1500.57|1482.77|16
1651589010000|2022-05-03 14:43:30|1500.63|1482.83|1500.4|1482.6|1500.7|1482.9|1500.37|1482.57|8
1651589020000|2022-05-03 14:43:40|1500.46|1482.66|1500.44|1482.64|1500.46|1482.66|1500.36|1482.56|7
1651589030000|2022-05-03 14:43:50|1500.37|1482.57|1500.37|1482.57|1500.37|1482.57|1500.33|1482.53|5
1651589040000|2022-05-03 14:44:00|1500.4|1482.6|1500.26|1482.46|1500.43|1482.63|1500.26|1482.46|12
1651589050000|2022-05-03 14:44:10|1500.14|1482.34|1499.93|1482.13|1500.24|1482.44|1499.65|1481.85|17
1651589060000|2022-05-03 14:44:20|1499.88|1482.08|1499.74|1481.94|1499.93|1482.13|1499.73|1481.93|15
1651589070000|2022-05-03 14:44:30|1499.75|1481.95|1499.85|1482.05|1499.9|1482.1|1499.63|1481.83|19
1651589080000|2022-05-03 14:44:40|1499.87|1482.07|1500.31|1482.51|1500.34|1482.54|1499.87|1482.07|13
1651589090000|2022-05-03 14:44:50|1500.3|1482.5|1500.3|1482.5|1500.94|1483.14|1500.29|1482.49|13
1651589100000|2022-05-03 14:45:00|1500.4|1482.6|1499.7|1481.9|1500.4|1482.6|1499.6|1481.8|9
1651589110000|2022-05-03 14:45:10|1499.52|1481.72|1499.38|1481.58|1499.65|1481.85|1499.09|1481.29|11
1651589120000|2022-05-03 14:45:20|1499.52|1481.72|1500.24|1482.44|1500.24|1482.44|1499.52|1481.72|16
1651589130000|2022-05-03 14:45:30|1500.25|1482.45|1500.75|1482.95|1501.14|1483.34|1500.25|1482.45|16
1651589140000|2022-05-03 14:45:40|1500.53|1482.73|1500.73|1482.93|1500.91|1483.11|1500.5|1482.7|10
1651589150000|2022-05-03 14:45:50|1500.94|1483.14|1500.97|1483.17|1500.97|1483.17|1500.94|1483.14|2
1651589160000|2022-05-03 14:46:00|1501.25|1483.45|1501.4|1483.6|1501.4|1483.6|1501.25|1483.45|4
1651589170000|2022-05-03 14:46:10|1501.53|1483.73|1501.38|1483.58|1501.9|1484.1|1501.34|1483.54|11
1651589180000|2022-05-03 14:46:20|1501.4|1483.6|1501.2|1483.4|1501.4|1483.6|1501.17|1483.37|9
1651589190000|2022-05-03 14:46:30|1501.14|1483.34|1499.86|1482.06|1501.27|1483.47|1499.85|1482.05|11
1651589200000|2022-05-03 14:46:40|1499.87|1482.07|1500.12|1482.32|1500.27|1482.47|1499.87|1482.07|8
1651589210000|2022-05-03 14:46:50|1499.62|1481.82|1499.53|1481.73|1499.64|1481.84|1499.47|1481.67|13
1651589220000|2022-05-03 14:47:00|1499.51|1481.71|1499.4|1481.6|1499.53|1481.73|1499.37|1481.57|12
1651589230000|2022-05-03 14:47:10|1499.38|1481.58|1499.38|1481.58|1499.4|1481.6|1499.38|1481.58|3
1651589240000|2022-05-03 14:47:20|1499.37|1481.57|1499.3|1481.5|1499.4|1481.6|1499.21|1481.41|10
1651589250000|2022-05-03 14:47:30|1498.85|1481.05|1498.62|1480.82|1499.27|1481.47|1498.6|1480.8|15
1651589260000|2022-05-03 14:47:40|1498.59|1480.79|1499.24|1481.44|1499.25|1481.45|1498.59|1480.79|14
1651589270000|2022-05-03 14:47:50|1499.23|1481.43|1499.4|1481.6|1499.4|1481.6|1499.2|1481.4|10
1651589280000|2022-05-03 14:48:00|1499.28|1481.48|1500.45|1482.65|1500.45|1482.65|1499.28|1481.48|9
1651589290000|2022-05-03 14:48:10|1500.44|1482.64|1499.7|1481.9|1500.44|1482.64|1499.6|1481.8|12
1651589300000|2022-05-03 14:48:20|1499.48|1481.68|1500.21|1482.41|1500.21|1482.41|1499.48|1481.68|9
1651589310000|2022-05-03 14:48:30|1500.23|1482.43|1501.4|1483.6|1501.4|1483.6|1500.23|1482.43|15
1651589320000|2022-05-03 14:48:40|1501.36|1483.56|1501.7|1483.9|1502.4|1484.6|1501.36|1483.56|9
1651589330000|2022-05-03 14:48:50|1501.43|1483.63|1501.61|1483.81|1501.61|1483.81|1500.83|1483.03|9
1651589340000|2022-05-03 14:49:00|1501.65|1483.85|1501.45|1483.65|1501.65|1483.85|1501.39|1483.59|5
1651589350000|2022-05-03 14:49:10|1501.55|1483.75|1501.55|1483.75|1501.55|1483.75|1501.55|1483.75|1
1651589360000|2022-05-03 14:49:20|1501.6|1483.8|1501.35|1483.55|1501.6|1483.8|1501.35|1483.55|3
1651589370000|2022-05-03 14:49:30|1501.37|1483.57|1501.21|1483.41|1501.39|1483.59|1501.21|1483.41|8
1651589380000|2022-05-03 14:49:40|1501.34|1483.54|1500.72|1482.92|1501.34|1483.54|1500.65|1482.85|11
1651589390000|2022-05-03 14:49:50|1500.8|1483|1500.78|1482.98|1500.8|1483|1500.63|1482.83|9
1651589400000|2022-05-03 14:50:00|1500.76|1482.96|1500.75|1482.95|1500.76|1482.96|1500.4|1482.6|4
1651589410000|2022-05-03 14:50:10|1500.79|1482.99|1501.42|1483.62|1501.42|1483.62|1500.64|1482.84|11
1651589430000|2022-05-03 14:50:30|1501.53|1483.73|1501.42|1483.62|1501.53|1483.73|1501.38|1483.58|3
1651589440000|2022-05-03 14:50:40|1501.36|1483.56|1501.63|1483.83|1501.63|1483.83|1501.36|1483.56|8
1651589450000|2022-05-03 14:50:50|1501.49|1483.69|1501.6|1483.8|1501.63|1483.83|1501.4|1483.6|11
1651589460000|2022-05-03 14:51:00|1501.68|1483.88|1502.47|1484.67|1502.66|1484.86|1501.68|1483.88|18
1651589470000|2022-05-03 14:51:10|1502.49|1484.69|1502.46|1484.66|1502.55|1484.75|1502.4|1484.6|5
1651589480000|2022-05-03 14:51:20|1502.55|1484.75|1502.28|1484.48|1502.55|1484.75|1502.19|1484.39|16
1651589490000|2022-05-03 14:51:30|1502.15|1484.35|1501.8|1484|1502.32|1484.52|1501.8|1484|26
1651589500000|2022-05-03 14:51:40|1501.74|1483.94|1501.55|1483.75|1501.75|1483.95|1501.48|1483.68|12
1651589510000|2022-05-03 14:51:50|1501.51|1483.71|1501.47|1483.67|1501.51|1483.71|1501.47|1483.67|8
1651589520000|2022-05-03 14:52:00|1501.5|1483.7|1501.48|1483.68|1501.5|1483.7|1501.48|1483.68|4
1651589530000|2022-05-03 14:52:10|1501.46|1483.66|1501.57|1483.77|1501.57|1483.77|1501.46|1483.66|8
1651589540000|2022-05-03 14:52:20|1501.56|1483.76|1502.73|1484.93|1502.76|1484.96|1501.56|1483.76|26
1651589550000|2022-05-03 14:52:30|1502.9|1485.1|1502.3|1484.5|1503.09|1485.29|1502.05|1484.25|12
1651589560000|2022-05-03 14:52:40|1502.24|1484.44|1501.8|1484|1502.31|1484.51|1501.75|1483.95|20
1651589570000|2022-05-03 14:52:50|1501.65|1483.85|1501.99|1484.19|1502.03|1484.23|1501.65|1483.85|16
1651589580000|2022-05-03 14:53:00|1501.98|1484.18|1501.88|1484.08|1502.26|1484.46|1501.78|1483.98|16
1651589590000|2022-05-03 14:53:10|1502.25|1484.45|1502.37|1484.57|1502.47|1484.67|1501.86|1484.06|23
1651589600000|2022-05-03 14:53:20|1502.36|1484.56|1502.4|1484.6|1502.5|1484.7|1502.23|1484.43|20
1651589610000|2022-05-03 14:53:30|1502.5|1484.7|1502.46|1484.66|1502.55|1484.75|1502.4|1484.6|8
1651589620000|2022-05-03 14:53:40|1502.5|1484.7|1502.45|1484.65|1502.5|1484.7|1502.36|1484.56|11
1651589630000|2022-05-03 14:53:50|1502.49|1484.69|1502.36|1484.56|1502.49|1484.69|1502.36|1484.56|8
1651589640000|2022-05-03 14:54:00|1502.38|1484.58|1504.35|1486.55|1504.6|1486.8|1502.38|1484.58|25
1651589650000|2022-05-03 14:54:10|1504.26|1486.46|1504.33|1486.53|1504.33|1486.53|1503.59|1485.79|21
1651589660000|2022-05-03 14:54:20|1504.35|1486.55|1504.48|1486.68|1504.79|1486.99|1504.35|1486.55|12
1651589670000|2022-05-03 14:54:30|1504.4|1486.6|1503.63|1485.83|1504.4|1486.6|1503.63|1485.83|19
1651589680000|2022-05-03 14:54:40|1503.64|1485.84|1504.04|1486.24|1504.32|1486.52|1503.64|1485.84|23
1651589690000|2022-05-03 14:54:50|1504.05|1486.25|1504.14|1486.34|1504.42|1486.62|1503.94|1486.14|22
1651589700000|2022-05-03 14:55:00|1504.26|1486.46|1504.37|1486.57|1504.38|1486.58|1504.26|1486.46|13
1651589710000|2022-05-03 14:55:10|1504.35|1486.55|1505.16|1487.36|1505.16|1487.36|1504.35|1486.55|22
1651589720000|2022-05-03 14:55:20|1505.19|1487.39|1505.66|1487.86|1505.71|1487.91|1505.19|1487.39|20
1651589730000|2022-05-03 14:55:30|1505.63|1487.83|1505.08|1487.28|1505.68|1487.88|1505.08|1487.28|14
1651589740000|2022-05-03 14:55:40|1504.93|1487.13|1505.36|1487.56|1505.4|1487.6|1504.86|1487.06|31
1651589750000|2022-05-03 14:55:50|1505.4|1487.6|1505.25|1487.45|1505.4|1487.6|1505.19|1487.39|11
1651589760000|2022-05-03 14:56:00|1505.27|1487.47|1504.84|1487.04|1505.35|1487.55|1504.83|1487.03|11
1651589770000|2022-05-03 14:56:10|1504.87|1487.07|1504.87|1487.07|1504.87|1487.07|1504.87|1487.07|1
1651589780000|2022-05-03 14:56:20|1505.24|1487.44|1505.24|1487.44|1505.24|1487.44|1504.86|1487.06|8
1651589790000|2022-05-03 14:56:30|1505.21|1487.41|1505.9|1488.1|1505.9|1488.1|1505.21|1487.41|5
1651589810000|2022-05-03 14:56:50|1506.09|1488.29|1506.09|1488.29|1506.09|1488.29|1506.09|1488.29|1
1651589820000|2022-05-03 14:57:00|1505.9|1488.1|1506.77|1488.97|1507.12|1489.32|1505.9|1488.1|15
1651589830000|2022-05-03 14:57:10|1506.84|1489.04|1507.4|1489.6|1507.4|1489.6|1506.75|1488.95|26
1651589840000|2022-05-03 14:57:20|1507.08|1489.28|1507.09|1489.29|1507.4|1489.6|1506.99|1489.19|27
1651589850000|2022-05-03 14:57:30|1507.4|1489.6|1506.17|1488.37|1507.4|1489.6|1506.17|1488.37|21
1651589860000|2022-05-03 14:57:40|1506.12|1488.32|1506.03|1488.23|1506.4|1488.6|1506.01|1488.21|25
1651589870000|2022-05-03 14:57:50|1506.06|1488.26|1505.22|1487.42|1506.4|1488.6|1505.22|1487.42|31
1651589880000|2022-05-03 14:58:00|1505.17|1487.37|1504.4|1486.6|1505.17|1487.37|1504.34|1486.54|28
1651589890000|2022-05-03 14:58:10|1504.6|1486.8|1504.65|1486.85|1504.65|1486.85|1504.34|1486.54|19
1651589900000|2022-05-03 14:58:20|1504.84|1487.04|1505.02|1487.22|1505.4|1487.6|1504.81|1487.01|22
1651589910000|2022-05-03 14:58:30|1505.01|1487.21|1504.72|1486.92|1505.4|1487.6|1504.37|1486.57|22
1651589920000|2022-05-03 14:58:40|1504.69|1486.89|1506.62|1488.82|1506.85|1489.05|1504.4|1486.6|28
1651589930000|2022-05-03 14:58:50|1506.8|1489|1506.97|1489.17|1507.19|1489.39|1506.35|1488.55|27
1651589940000|2022-05-03 14:59:00|1506.96|1489.16|1507.54|1489.74|1508.4|1490.6|1506.96|1489.16|31
1651589950000|2022-05-03 14:59:10|1507.4|1489.6|1507.4|1489.6|1508.4|1490.6|1507.15|1489.35|29
1651589960000|2022-05-03 14:59:20|1507.15|1489.35|1507.25|1489.45|1507.4|1489.6|1507.04|1489.24|22
1651589970000|2022-05-03 14:59:30|1507.12|1489.32|1507.24|1489.44|1507.6|1489.8|1507.07|1489.27|29
1651589980000|2022-05-03 14:59:40|1507.22|1489.42|1507.28|1489.48|1507.54|1489.74|1507.11|1489.31|25
1651589990000|2022-05-03 14:59:50|1507.11|1489.31|1507.25|1489.45|1507.4|1489.6|1507.11|1489.31|20
1651590000000|2022-05-03 15:00:00|1507.24|1489.44|1506.06|1488.26|1507.24|1489.44|1505.93|1488.13|27
1651590010000|2022-05-03 15:00:10|1506.05|1488.25|1505.94|1488.14|1506.27|1488.47|1505.89|1488.09|18
1651590020000|2022-05-03 15:00:20|1505.92|1488.12|1505.5|1487.7|1505.92|1488.12|1505.34|1487.54|18
1651590030000|2022-05-03 15:00:30|1505.41|1487.61|1505.26|1487.46|1505.41|1487.61|1505.17|1487.37|15
1651590040000|2022-05-03 15:00:40|1505.25|1487.45|1505.14|1487.34|1505.37|1487.57|1504.39|1486.59|21
1651590050000|2022-05-03 15:00:50|1504.97|1487.17|1505.41|1487.61|1505.41|1487.61|1504.46|1486.66|20
1651590060000|2022-05-03 15:01:00|1505.43|1487.63|1505.19|1487.39|1505.43|1487.63|1504.75|1486.95|22
1651590070000|2022-05-03 15:01:10|1505.14|1487.34|1503.37|1485.57|1505.18|1487.38|1503.37|1485.57|26
1651590080000|2022-05-03 15:01:20|1503.35|1485.55|1503.3|1485.5|1503.35|1485.55|1503.01|1485.21|24
1651590090000|2022-05-03 15:01:30|1503.32|1485.52|1504.08|1486.28|1504.08|1486.28|1503.32|1485.52|11
1651590100000|2022-05-03 15:01:40|1504.07|1486.27|1503.8|1486|1504.09|1486.29|1503.64|1485.84|18
1651590110000|2022-05-03 15:01:50|1503.75|1485.95|1505.22|1487.42|1505.24|1487.44|1503.57|1485.77|32
1651590120000|2022-05-03 15:02:00|1505.23|1487.43|1506.01|1488.21|1506.01|1488.21|1505.04|1487.24|23
1651590130000|2022-05-03 15:02:10|1506.07|1488.27|1507.01|1489.21|1507.02|1489.22|1506.07|1488.27|23
1651590140000|2022-05-03 15:02:20|1506.99|1489.19|1507.65|1489.85|1508.08|1490.28|1506.99|1489.19|28
1651590150000|2022-05-03 15:02:30|1507.47|1489.67|1506.57|1488.77|1507.47|1489.67|1506.57|1488.77|24
1651590160000|2022-05-03 15:02:40|1506.55|1488.75|1505.38|1487.58|1506.55|1488.75|1505.38|1487.58|23
1651590170000|2022-05-03 15:02:50|1505.34|1487.54|1506.35|1488.55|1506.35|1488.55|1505.31|1487.51|19
1651590180000|2022-05-03 15:03:00|1506.34|1488.54|1506.4|1488.6|1506.55|1488.75|1506.25|1488.45|26
1651590190000|2022-05-03 15:03:10|1506.39|1488.59|1506.53|1488.73|1506.58|1488.78|1506.29|1488.49|16
1651590200000|2022-05-03 15:03:20|1506.55|1488.75|1507.12|1489.32|1507.2|1489.4|1506.42|1488.62|24
1651590210000|2022-05-03 15:03:30|1507.11|1489.31|1506.27|1488.47|1507.11|1489.31|1506.09|1488.29|24
1651590220000|2022-05-03 15:03:40|1506.07|1488.27|1507.21|1489.41|1507.21|1489.41|1506.07|1488.27|24
1651590230000|2022-05-03 15:03:50|1507.24|1489.44|1507.48|1489.68|1507.48|1489.68|1507.24|1489.44|16
1651590240000|2022-05-03 15:04:00|1507.5|1489.7|1507.6|1489.8|1507.9|1490.1|1507.4|1489.6|16
1651590250000|2022-05-03 15:04:10|1507.9|1490.1|1507.9|1490.1|1508.12|1490.32|1507.8|1490|11
1651590260000|2022-05-03 15:04:20|1508.4|1490.6|1507.9|1490.1|1508.4|1490.6|1507.88|1490.08|5
1651590270000|2022-05-03 15:04:30|1508.4|1490.6|1508.6|1490.8|1508.73|1490.93|1508.12|1490.32|16
1651590280000|2022-05-03 15:04:40|1508.49|1490.69|1508.36|1490.56|1508.53|1490.73|1507.87|1490.07|18
1651590290000|2022-05-03 15:04:50|1508.43|1490.63|1509.85|1492.05|1509.85|1492.05|1508.43|1490.63|15
1651590300000|2022-05-03 15:05:00|1509.9|1492.1|1511.19|1493.39|1511.45|1493.65|1509.9|1492.1|14
1651590310000|2022-05-03 15:05:10|1511.21|1493.41|1510.77|1492.97|1511.21|1493.41|1510.52|1492.72|10
1651590320000|2022-05-03 15:05:20|1510.73|1492.93|1510.73|1492.93|1511.02|1493.22|1510.69|1492.89|6
1651590330000|2022-05-03 15:05:30|1510.52|1492.72|1510.71|1492.91|1511.1|1493.3|1509.9|1492.1|20
1651590340000|2022-05-03 15:05:40|1510.88|1493.08|1511.4|1493.6|1511.4|1493.6|1510.71|1492.91|6
1651590350000|2022-05-03 15:05:50|1511.52|1493.72|1511.71|1493.91|1511.9|1494.1|1511.4|1493.6|10
1651590360000|2022-05-03 15:06:00|1511.64|1493.84|1512.4|1494.6|1512.65|1494.85|1511.64|1493.84|14
1651590370000|2022-05-03 15:06:10|1512.55|1494.75|1512.2|1494.4|1512.55|1494.75|1511.79|1493.99|13
1651590380000|2022-05-03 15:06:20|1511.96|1494.16|1512.22|1494.42|1512.4|1494.6|1511.67|1493.87|15
1651590390000|2022-05-03 15:06:30|1512.4|1494.6|1513.96|1496.16|1514.15|1496.35|1512.4|1494.6|15
1651590400000|2022-05-03 15:06:40|1514.24|1496.44|1514.07|1496.27|1514.35|1496.55|1513.82|1496.02|9
1651590410000|2022-05-03 15:06:50|1514.18|1496.38|1513.49|1495.69|1514.18|1496.38|1513.39|1495.59|9
1651590420000|2022-05-03 15:07:00|1513.5|1495.7|1513.97|1496.17|1514.01|1496.21|1513.34|1495.54|22
1651590430000|2022-05-03 15:07:10|1513.98|1496.18|1514.84|1497.04|1514.84|1497.04|1513.65|1495.85|15
1651590440000|2022-05-03 15:07:20|1515.15|1497.35|1514.84|1497.04|1515.2|1497.4|1514.4|1496.6|13
1651590450000|2022-05-03 15:07:30|1514.78|1496.98|1515.31|1497.51|1515.46|1497.66|1514.46|1496.66|12
1651590460000|2022-05-03 15:07:40|1515.27|1497.47|1515.42|1497.62|1515.46|1497.66|1514.84|1497.04|28
1651590470000|2022-05-03 15:07:50|1515.28|1497.48|1515.82|1498.02|1516.15|1498.35|1515.21|1497.41|28
1651590480000|2022-05-03 15:08:00|1515.83|1498.03|1516.65|1498.85|1517.25|1499.45|1515.83|1498.03|25
1651590490000|2022-05-03 15:08:10|1516.6|1498.8|1517.28|1499.48|1517.28|1499.48|1516.44|1498.64|19
1651590500000|2022-05-03 15:08:20|1517.29|1499.49|1517.24|1499.44|1517.29|1499.49|1516.61|1498.81|18
1651590510000|2022-05-03 15:08:30|1517.22|1499.42|1517.04|1499.24|1517.23|1499.43|1516.69|1498.89|15
1651590520000|2022-05-03 15:08:40|1516.67|1498.87|1516.84|1499.04|1517.04|1499.24|1516.67|1498.87|11
1651590530000|2022-05-03 15:08:50|1516.82|1499.02|1518.14|1500.34|1518.4|1500.6|1516.82|1499.02|15
1651590540000|2022-05-03 15:09:00|1517.92|1500.12|1517.33|1499.53|1517.92|1500.12|1517.33|1499.53|14
1651590550000|2022-05-03 15:09:10|1517.42|1499.62|1517.4|1499.6|1517.42|1499.62|1516.89|1499.09|9
1651590560000|2022-05-03 15:09:20|1517.32|1499.52|1517.28|1499.48|1517.4|1499.6|1516.97|1499.17|18
1651590570000|2022-05-03 15:09:30|1517.32|1499.52|1517.4|1499.6|1517.4|1499.6|1517.12|1499.32|13
1651590580000|2022-05-03 15:09:40|1517.35|1499.55|1517.4|1499.6|1517.4|1499.6|1517.32|1499.52|3
1651590590000|2022-05-03 15:09:50|1517.34|1499.54|1517.9|1500.1|1517.94|1500.14|1517.34|1499.54|8
1651590600000|2022-05-03 15:10:00|1517.88|1500.08|1516.24|1498.44|1517.9|1500.1|1516.24|1498.44|14
1651590610000|2022-05-03 15:10:10|1516.26|1498.46|1515.39|1497.59|1516.26|1498.46|1515.25|1497.45|19
1651590620000|2022-05-03 15:10:20|1515.63|1497.83|1515.94|1498.14|1516.26|1498.46|1515.63|1497.83|22
1651590630000|2022-05-03 15:10:30|1515.91|1498.11|1516.03|1498.23|1516.23|1498.43|1515.73|1497.93|13
1651590640000|2022-05-03 15:10:40|1515.72|1497.92|1515.23|1497.43|1515.72|1497.92|1515.12|1497.32|10
1651590650000|2022-05-03 15:10:50|1515.12|1497.32|1514.78|1496.98|1515.15|1497.35|1514.75|1496.95|20
1651590660000|2022-05-03 15:11:00|1514.76|1496.96|1514.3|1496.5|1515.07|1497.27|1513.26|1495.46|28
1651590670000|2022-05-03 15:11:10|1514.31|1496.51|1514.34|1496.54|1514.47|1496.67|1514.24|1496.44|16
1651590680000|2022-05-03 15:11:20|1514.29|1496.49|1514.28|1496.48|1514.35|1496.55|1514.15|1496.35|17
1651590690000|2022-05-03 15:11:30|1514.35|1496.55|1514.29|1496.49|1514.43|1496.63|1514.27|1496.47|13
1651590700000|2022-05-03 15:11:40|1514.27|1496.47|1514.33|1496.53|1514.35|1496.55|1514.27|1496.47|9
1651590710000|2022-05-03 15:11:50|1514.31|1496.51|1514.26|1496.46|1514.4|1496.6|1514.14|1496.34|16
1651590720000|2022-05-03 15:12:00|1514.27|1496.47|1514.29|1496.49|1514.35|1496.55|1514.03|1496.23|21
1651590730000|2022-05-03 15:12:10|1514.26|1496.46|1514.15|1496.35|1514.28|1496.48|1513.99|1496.19|16
1651590740000|2022-05-03 15:12:20|1514.11|1496.31|1514.26|1496.46|1515.23|1497.43|1514.07|1496.27|30
1651590750000|2022-05-03 15:12:30|1514.23|1496.43|1513.4|1495.6|1514.5|1496.7|1513.12|1495.32|25
1651590760000|2022-05-03 15:12:40|1513.03|1495.23|1513.2|1495.4|1513.4|1495.6|1513.03|1495.23|22
1651590770000|2022-05-03 15:12:50|1513.23|1495.43|1512.33|1494.53|1513.4|1495.6|1512.33|1494.53|13
1651590780000|2022-05-03 15:13:00|1512.31|1494.51|1512.87|1495.07|1512.87|1495.07|1512.28|1494.48|12
1651590790000|2022-05-03 15:13:10|1512.98|1495.18|1513.24|1495.44|1513.4|1495.6|1512.98|1495.18|24
1651590800000|2022-05-03 15:13:20|1513.12|1495.32|1512.88|1495.08|1513.4|1495.6|1512.73|1494.93|29
1651590810000|2022-05-03 15:13:30|1512.87|1495.07|1512.4|1494.6|1512.87|1495.07|1512.2|1494.4|9
1651590820000|2022-05-03 15:13:40|1512.14|1494.34|1511.4|1493.6|1512.4|1494.6|1511.11|1493.31|13
1651590830000|2022-05-03 15:13:50|1511.11|1493.31|1512.3|1494.5|1512.3|1494.5|1511.1|1493.3|17
1651590840000|2022-05-03 15:14:00|1512.29|1494.49|1512.01|1494.21|1512.4|1494.6|1511.99|1494.19|28
1651590850000|2022-05-03 15:14:10|1512.4|1494.6|1512.51|1494.71|1512.61|1494.81|1512.4|1494.6|12
1651590860000|2022-05-03 15:14:20|1512.52|1494.72|1512.9|1495.1|1512.9|1495.1|1512.52|1494.72|10
1651590870000|2022-05-03 15:14:30|1512.61|1494.81|1512.9|1495.1|1512.9|1495.1|1512.61|1494.81|10
1651590880000|2022-05-03 15:14:40|1512.67|1494.87|1512.73|1494.93|1512.9|1495.1|1512.61|1494.81|24
1651590890000|2022-05-03 15:14:50|1512.61|1494.81|1513.63|1495.83|1513.9|1496.1|1512.61|1494.81|22
1651590900000|2022-05-03 15:15:00|1513.53|1495.73|1514.03|1496.23|1514.4|1496.6|1513.53|1495.73|14
1651590910000|2022-05-03 15:15:10|1513.74|1495.94|1513.64|1495.84|1513.9|1496.1|1513.53|1495.73|17
1651590920000|2022-05-03 15:15:20|1514.02|1496.22|1513.02|1495.22|1514.02|1496.22|1512.93|1495.13|28
1651590930000|2022-05-03 15:15:30|1513.15|1495.35|1512.18|1494.38|1513.2|1495.4|1512.17|1494.37|30
1651590940000|2022-05-03 15:15:40|1512.2|1494.4|1512.15|1494.35|1513.15|1495.35|1512.14|1494.34|33
1651590950000|2022-05-03 15:15:50|1512.11|1494.31|1512.4|1494.6|1512.46|1494.66|1512.11|1494.31|20
1651590960000|2022-05-03 15:16:00|1512.34|1494.54|1512.41|1494.61|1512.48|1494.68|1512.12|1494.32|20
1651590970000|2022-05-03 15:16:10|1512.4|1494.6|1512.45|1494.65|1513.1|1495.3|1512.28|1494.48|20
1651590980000|2022-05-03 15:16:20|1512.5|1494.7|1511.72|1493.92|1512.51|1494.71|1511.63|1493.83|23
1651590990000|2022-05-03 15:16:30|1511.7|1493.9|1512.45|1494.65|1512.5|1494.7|1511.5|1493.7|24
1651591000000|2022-05-03 15:16:40|1512.46|1494.66|1512.42|1494.62|1512.46|1494.66|1512.41|1494.61|10
1651591010000|2022-05-03 15:16:50|1512.41|1494.61|1512.29|1494.49|1512.62|1494.82|1512.2|1494.4|22
1651591020000|2022-05-03 15:17:00|1512.28|1494.48|1511.39|1493.59|1512.28|1494.48|1511.35|1493.55|21
1651591030000|2022-05-03 15:17:10|1511.13|1493.33|1509.34|1491.54|1511.21|1493.41|1509.34|1491.54|27
1651591040000|2022-05-03 15:17:20|1509.32|1491.52|1508.5|1490.7|1509.33|1491.53|1508.45|1490.65|21
1651591050000|2022-05-03 15:17:30|1508.49|1490.69|1508.59|1490.79|1508.64|1490.84|1508.4|1490.6|17
1651591060000|2022-05-03 15:17:40|1508.6|1490.8|1509.38|1491.58|1509.4|1491.6|1508.49|1490.69|14
1651591070000|2022-05-03 15:17:50|1509.39|1491.59|1509.47|1491.67|1509.52|1491.72|1509.37|1491.57|14
1651591080000|2022-05-03 15:18:00|1509.54|1491.74|1510.38|1492.58|1510.38|1492.58|1509.54|1491.74|30
1651591090000|2022-05-03 15:18:10|1510.39|1492.59|1510.36|1492.56|1510.4|1492.6|1509.8|1492|10
1651591100000|2022-05-03 15:18:20|1510.38|1492.58|1511.08|1493.28|1511.08|1493.28|1510.25|1492.45|18
1651591110000|2022-05-03 15:18:30|1511.07|1493.27|1511.29|1493.49|1511.42|1493.62|1510.97|1493.17|12
1651591120000|2022-05-03 15:18:40|1511.28|1493.48|1510.39|1492.59|1511.28|1493.48|1510.37|1492.57|13
1651591130000|2022-05-03 15:18:50|1510.37|1492.57|1510.36|1492.56|1510.37|1492.57|1510.36|1492.56|2
1651591140000|2022-05-03 15:19:00|1510.47|1492.67|1510.28|1492.48|1510.51|1492.71|1510.17|1492.37|8
1651591150000|2022-05-03 15:19:10|1510.31|1492.51|1509.64|1491.84|1510.34|1492.54|1509.52|1491.72|19
1651591160000|2022-05-03 15:19:20|1509.61|1491.81|1509.43|1491.63|1509.61|1491.81|1509.18|1491.38|10
1651591170000|2022-05-03 15:19:30|1509.42|1491.62|1509.59|1491.79|1509.59|1491.79|1509.33|1491.53|11
1651591180000|2022-05-03 15:19:40|1509.52|1491.72|1509.29|1491.49|1509.52|1491.72|1509.28|1491.48|7
1651591190000|2022-05-03 15:19:50|1509.18|1491.38|1509.71|1491.91|1509.71|1491.91|1509.05|1491.25|13
1651591200000|2022-05-03 15:20:00|1509.96|1492.16|1510.31|1492.51|1510.31|1492.51|1509.96|1492.16|8
1651591210000|2022-05-03 15:20:10|1510.34|1492.54|1511.03|1493.23|1511.18|1493.38|1510.34|1492.54|15
1651591220000|2022-05-03 15:20:20|1511.28|1493.48|1511.04|1493.24|1511.4|1493.6|1511.04|1493.24|6
1651591230000|2022-05-03 15:20:30|1511.03|1493.23|1510.63|1492.83|1511.03|1493.23|1510.55|1492.75|15
1651591240000|2022-05-03 15:20:40|1510.67|1492.87|1510.7|1492.9|1510.7|1492.9|1510.5|1492.7|10
1651591250000|2022-05-03 15:20:50|1510.67|1492.87|1510.48|1492.68|1510.67|1492.87|1510.45|1492.65|6
1651591260000|2022-05-03 15:21:00|1510.45|1492.65|1510.57|1492.77|1510.63|1492.83|1510.28|1492.48|16
1651591270000|2022-05-03 15:21:10|1510.46|1492.66|1510.57|1492.77|1510.57|1492.77|1510.46|1492.66|2
1651591280000|2022-05-03 15:21:20|1510.61|1492.81|1510.63|1492.83|1510.65|1492.85|1510.57|1492.77|9
1651591290000|2022-05-03 15:21:30|1510.6|1492.8|1510.75|1492.95|1511.14|1493.34|1510.57|1492.77|22
1651591300000|2022-05-03 15:21:40|1510.78|1492.98|1511.16|1493.36|1511.16|1493.36|1510.78|1492.98|8
1651591310000|2022-05-03 15:21:50|1511.25|1493.45|1511.4|1493.6|1511.4|1493.6|1510.95|1493.15|13
1651591320000|2022-05-03 15:22:00|1511.49|1493.69|1511.54|1493.74|1511.56|1493.76|1511.42|1493.62|20
1651591330000|2022-05-03 15:22:10|1511.55|1493.75|1512.54|1494.74|1512.54|1494.74|1511.55|1493.75|22
1651591340000|2022-05-03 15:22:20|1512.55|1494.75|1512.43|1494.63|1512.55|1494.75|1512.1|1494.3|13
1651591350000|2022-05-03 15:22:30|1512.44|1494.64|1512.35|1494.55|1512.45|1494.65|1512.11|1494.31|15
1651591360000|2022-05-03 15:22:40|1512.38|1494.58|1512.51|1494.71|1512.51|1494.71|1512.21|1494.41|20
1651591370000|2022-05-03 15:22:50|1512.47|1494.67|1512.5|1494.7|1512.56|1494.76|1512.47|1494.67|10
1651591380000|2022-05-03 15:23:00|1512.44|1494.64|1512.52|1494.72|1512.52|1494.72|1512.18|1494.38|8
1651591390000|2022-05-03 15:23:10|1512.54|1494.74|1512.49|1494.69|1512.54|1494.74|1512.43|1494.63|10
1651591400000|2022-05-03 15:23:20|1512.48|1494.68|1512.24|1494.44|1512.5|1494.7|1512.11|1494.31|14
1651591410000|2022-05-03 15:23:30|1512.23|1494.43|1512.23|1494.43|1512.33|1494.53|1512.14|1494.34|10
1651591420000|2022-05-03 15:23:40|1512.27|1494.47|1512.29|1494.49|1512.29|1494.49|1512.24|1494.44|8
1651591430000|2022-05-03 15:23:50|1512.28|1494.48|1512.45|1494.65|1512.49|1494.69|1512.24|1494.44|9
1651591440000|2022-05-03 15:24:00|1512.47|1494.67|1512.72|1494.92|1512.77|1494.97|1512.47|1494.67|10
1651591450000|2022-05-03 15:24:10|1512.9|1495.1|1512.7|1494.9|1512.9|1495.1|1512.63|1494.83|5
1651591460000|2022-05-03 15:24:20|1512.56|1494.76|1512.72|1494.92|1512.72|1494.92|1512.52|1494.72|8
1651591470000|2022-05-03 15:24:30|1512.95|1495.15|1513.9|1496.1|1513.9|1496.1|1512.8|1495|6
1651591480000|2022-05-03 15:24:40|1513.91|1496.11|1514.17|1496.37|1514.3|1496.5|1513.91|1496.11|12
1651591490000|2022-05-03 15:24:50|1514.16|1496.36|1514.22|1496.42|1514.4|1496.6|1514.16|1496.36|14
1651591500000|2022-05-03 15:25:00|1513.92|1496.12|1513.71|1495.91|1514.32|1496.52|1513.65|1495.85|20
1651591510000|2022-05-03 15:25:10|1513.74|1495.94|1513.28|1495.48|1513.87|1496.07|1513.02|1495.22|26
1651591520000|2022-05-03 15:25:20|1513.3|1495.5|1514.07|1496.27|1514.07|1496.27|1513.28|1495.48|18
1651591530000|2022-05-03 15:25:30|1514.03|1496.23|1513.62|1495.82|1514.07|1496.27|1513.62|1495.82|10
1651591540000|2022-05-03 15:25:40|1513.75|1495.95|1513.65|1495.85|1513.75|1495.95|1513.5|1495.7|8
1651591550000|2022-05-03 15:25:50|1513.58|1495.78|1513.65|1495.85|1513.65|1495.85|1513.58|1495.78|7
1651591560000|2022-05-03 15:26:00|1513.58|1495.78|1513|1495.2|1513.58|1495.78|1512.99|1495.19|11
1651591570000|2022-05-03 15:26:10|1512.89|1495.09|1512.59|1494.79|1512.93|1495.13|1512.46|1494.66|8
1651591590000|2022-05-03 15:26:30|1512.54|1494.74|1512.48|1494.68|1512.54|1494.74|1512.44|1494.64|11
1651591600000|2022-05-03 15:26:40|1512.49|1494.69|1512.47|1494.67|1512.5|1494.7|1512.46|1494.66|9
1651591610000|2022-05-03 15:26:50|1512.54|1494.74|1512.53|1494.73|1512.59|1494.79|1512.45|1494.65|10
1651591620000|2022-05-03 15:27:00|1512.58|1494.78|1511.69|1493.89|1512.58|1494.78|1511.69|1493.89|15
1651591630000|2022-05-03 15:27:10|1511.73|1493.93|1511.59|1493.79|1511.73|1493.93|1511.27|1493.47|14
1651591640000|2022-05-03 15:27:20|1511.66|1493.86|1511.94|1494.14|1511.94|1494.14|1511.58|1493.78|10
1651591650000|2022-05-03 15:27:30|1512.13|1494.33|1512.45|1494.65|1512.47|1494.67|1512.13|1494.33|15
1651591660000|2022-05-03 15:27:40|1512.42|1494.62|1513.36|1495.56|1513.37|1495.57|1512.42|1494.62|20
1651591670000|2022-05-03 15:27:50|1513.37|1495.57|1513.33|1495.53|1513.37|1495.57|1513.33|1495.53|5
1651591680000|2022-05-03 15:28:00|1513.32|1495.52|1512.71|1494.91|1513.39|1495.59|1512.71|1494.91|11
1651591690000|2022-05-03 15:28:10|1512.51|1494.71|1512.65|1494.85|1512.65|1494.85|1512.5|1494.7|8
1651591700000|2022-05-03 15:28:20|1512.63|1494.83|1512.62|1494.82|1512.83|1495.03|1512.62|1494.82|14
1651591710000|2022-05-03 15:28:30|1512.6|1494.8|1512.34|1494.54|1512.62|1494.82|1512.25|1494.45|10
1651591720000|2022-05-03 15:28:40|1512.42|1494.62|1512.45|1494.65|1512.52|1494.72|1512.42|1494.62|17
1651591730000|2022-05-03 15:28:50|1512.44|1494.64|1512.41|1494.61|1512.5|1494.7|1512.41|1494.61|3
1651591740000|2022-05-03 15:29:00|1512.44|1494.64|1512.44|1494.64|1512.49|1494.69|1512.44|1494.64|9
1651591750000|2022-05-03 15:29:10|1512.53|1494.73|1512.31|1494.51|1512.53|1494.73|1512.27|1494.47|14
1651591760000|2022-05-03 15:29:20|1512.3|1494.5|1512.3|1494.5|1512.31|1494.51|1512.13|1494.33|8
1651591770000|2022-05-03 15:29:30|1511.7|1493.9|1511.45|1493.65|1511.7|1493.9|1511.45|1493.65|3
1651591780000|2022-05-03 15:29:40|1511.35|1493.55|1511.42|1493.62|1511.46|1493.66|1511.35|1493.55|12
1651591790000|2022-05-03 15:29:50|1511.37|1493.57|1512.21|1494.41|1512.22|1494.42|1511.32|1493.52|11
1651591800000|2022-05-03 15:30:00|1512.34|1494.54|1512.06|1494.26|1512.51|1494.71|1512.05|1494.25|20
1651591810000|2022-05-03 15:30:10|1512.03|1494.23|1512.18|1494.38|1512.3|1494.5|1512|1494.2|13
1651591820000|2022-05-03 15:30:20|1512.2|1494.4|1512.07|1494.27|1512.35|1494.55|1512.07|1494.27|9
1651591830000|2022-05-03 15:30:30|1512.05|1494.25|1511.49|1493.69|1512.13|1494.33|1511.49|1493.69|15
1651591840000|2022-05-03 15:30:40|1511.22|1493.42|1511.39|1493.59|1511.49|1493.69|1511.2|1493.4|20
1651591850000|2022-05-03 15:30:50|1511.37|1493.57|1511.25|1493.45|1511.43|1493.63|1511.18|1493.38|14
1651591860000|2022-05-03 15:31:00|1511.24|1493.44|1511.3|1493.5|1511.34|1493.54|1511.07|1493.27|10
1651591870000|2022-05-03 15:31:10|1511.28|1493.48|1511.26|1493.46|1511.34|1493.54|1511.24|1493.44|6
1651591880000|2022-05-03 15:31:20|1511.28|1493.48|1510.5|1492.7|1511.28|1493.48|1510.5|1492.7|17
1651591890000|2022-05-03 15:31:30|1510.52|1492.72|1510.38|1492.58|1510.79|1492.99|1510.38|1492.58|15
1651591900000|2022-05-03 15:31:40|1510.37|1492.57|1511.25|1493.45|1511.25|1493.45|1510.33|1492.53|20
1651591910000|2022-05-03 15:31:50|1511.24|1493.44|1511.32|1493.52|1511.5|1493.7|1511.24|1493.44|17
1651591920000|2022-05-03 15:32:00|1511.17|1493.37|1511.14|1493.34|1511.26|1493.46|1511.14|1493.34|13
1651591930000|2022-05-03 15:32:10|1511.13|1493.33|1511.09|1493.29|1511.19|1493.39|1511.02|1493.22|7
1651591940000|2022-05-03 15:32:20|1511.13|1493.33|1510.97|1493.17|1511.13|1493.33|1510.76|1492.96|15
1651591950000|2022-05-03 15:32:30|1510.96|1493.16|1511.01|1493.21|1511.15|1493.35|1510.95|1493.15|6
1651591960000|2022-05-03 15:32:40|1511.13|1493.33|1511.13|1493.33|1511.13|1493.33|1511|1493.2|4
1651591970000|2022-05-03 15:32:50|1511.2|1493.4|1511.15|1493.35|1511.3|1493.5|1511.05|1493.25|12
1651591980000|2022-05-03 15:33:00|1511.16|1493.36|1511.31|1493.51|1511.33|1493.53|1511.15|1493.35|11
1651591990000|2022-05-03 15:33:10|1511.35|1493.55|1511.24|1493.44|1511.5|1493.7|1511.24|1493.44|11
1651592000000|2022-05-03 15:33:20|1511.28|1493.48|1511.32|1493.52|1511.33|1493.53|1511.27|1493.47|9
1651592010000|2022-05-03 15:33:30|1511.33|1493.53|1511.67|1493.87|1511.67|1493.87|1511.26|1493.46|10
1651592020000|2022-05-03 15:33:40|1511.64|1493.84|1513.22|1495.42|1513.22|1495.42|1511.64|1493.84|23
1651592030000|2022-05-03 15:33:50|1513.35|1495.55|1513.33|1495.53|1513.35|1495.55|1513.22|1495.42|9
1651592040000|2022-05-03 15:34:00|1513.36|1495.56|1514.06|1496.26|1514.06|1496.26|1513.36|1495.56|13
1651592050000|2022-05-03 15:34:10|1513.94|1496.14|1514.02|1496.22|1514.06|1496.26|1513.94|1496.14|4
1651592060000|2022-05-03 15:34:20|1514.05|1496.25|1514.4|1496.6|1514.4|1496.6|1514.05|1496.25|5
1651592080000|2022-05-03 15:34:40|1514.28|1496.48|1514.4|1496.6|1514.4|1496.6|1514.2|1496.4|5
1651592090000|2022-05-03 15:34:50|1514.38|1496.58|1514.43|1496.63|1514.46|1496.66|1514.32|1496.52|6
1651592100000|2022-05-03 15:35:00|1514.2|1496.4|1513.5|1495.7|1514.4|1496.6|1513.5|1495.7|11
1651592110000|2022-05-03 15:35:10|1513.44|1495.64|1512.07|1494.27|1513.44|1495.64|1512.07|1494.27|27
1651592120000|2022-05-03 15:35:20|1512.04|1494.24|1512.52|1494.72|1512.52|1494.72|1511.59|1493.79|20
1651592130000|2022-05-03 15:35:30|1512.51|1494.71|1511.76|1493.96|1512.52|1494.72|1511.72|1493.92|17
1651592140000|2022-05-03 15:35:40|1511.89|1494.09|1511.71|1493.91|1511.89|1494.09|1511.6|1493.8|8
1651592150000|2022-05-03 15:35:50|1511.75|1493.95|1512.21|1494.41|1512.21|1494.41|1511.67|1493.87|18
1651592160000|2022-05-03 15:36:00|1512.22|1494.42|1512.55|1494.75|1512.63|1494.83|1512.2|1494.4|17
1651592170000|2022-05-03 15:36:10|1512.54|1494.74|1512.65|1494.85|1512.79|1494.99|1512.54|1494.74|14
1651592180000|2022-05-03 15:36:20|1512.7|1494.9|1512.67|1494.87|1512.7|1494.9|1512.65|1494.85|4
1651592190000|2022-05-03 15:36:30|1513|1495.2|1513.5|1495.7|1513.5|1495.7|1513|1495.2|15
1651592200000|2022-05-03 15:36:40|1513.47|1495.67|1513.32|1495.52|1513.6|1495.8|1513.2|1495.4|14
1651592210000|2022-05-03 15:36:50|1513.22|1495.42|1513.6|1495.8|1513.6|1495.8|1513.22|1495.42|14
1651592220000|2022-05-03 15:37:00|1513.53|1495.73|1513.3|1495.5|1513.54|1495.74|1513.05|1495.25|16
1651592230000|2022-05-03 15:37:10|1513.31|1495.51|1512.4|1494.6|1513.31|1495.51|1512.36|1494.56|14
1651592240000|2022-05-03 15:37:20|1512.34|1494.54|1511.53|1493.73|1512.42|1494.62|1511.53|1493.73|17
1651592250000|2022-05-03 15:37:30|1511.54|1493.74|1511.42|1493.62|1511.54|1493.74|1511.15|1493.35|14
1651592260000|2022-05-03 15:37:40|1511.43|1493.63|1511.39|1493.59|1511.44|1493.64|1511.32|1493.52|18
1651592270000|2022-05-03 15:37:50|1511.38|1493.58|1511.41|1493.61|1511.41|1493.61|1511.25|1493.45|15
1651592280000|2022-05-03 15:38:00|1511.4|1493.6|1510.27|1492.47|1511.4|1493.6|1510.27|1492.47|19
1651592290000|2022-05-03 15:38:10|1510.26|1492.46|1510.48|1492.68|1510.48|1492.68|1510|1492.2|17
1651592300000|2022-05-03 15:38:20|1510.51|1492.71|1511.2|1493.4|1511.37|1493.57|1510.51|1492.71|16
1651592310000|2022-05-03 15:38:30|1511.14|1493.34|1511.05|1493.25|1511.21|1493.41|1511.05|1493.25|11
1651592320000|2022-05-03 15:38:40|1511.11|1493.31|1511.1|1493.3|1511.14|1493.34|1511.05|1493.25|13
1651592330000|2022-05-03 15:38:50|1511.08|1493.28|1510.62|1492.82|1511.11|1493.31|1510.62|1492.82|11
1651592340000|2022-05-03 15:39:00|1510.48|1492.68|1509.19|1491.39|1510.48|1492.68|1509.19|1491.39|17
1651592350000|2022-05-03 15:39:10|1509.01|1491.21|1508.62|1490.82|1509.34|1491.54|1508.62|1490.82|13
1651592360000|2022-05-03 15:39:20|1508.6|1490.8|1508.75|1490.95|1509.27|1491.47|1508.6|1490.8|18
1651592370000|2022-05-03 15:39:30|1508.77|1490.97|1508.63|1490.83|1508.9|1491.1|1508.63|1490.83|17
1651592380000|2022-05-03 15:39:40|1508.64|1490.84|1508.64|1490.84|1508.64|1490.84|1508.62|1490.82|3
1651592390000|2022-05-03 15:39:50|1508.56|1490.76|1508.6|1490.8|1508.68|1490.88|1508.56|1490.76|5
1651592400000|2022-05-03 15:40:00|1508.66|1490.86|1509.37|1491.57|1509.9|1492.1|1508.66|1490.86|19
1651592410000|2022-05-03 15:40:10|1509.4|1491.6|1509.4|1491.6|1509.4|1491.6|1509.4|1491.6|1
1651592420000|2022-05-03 15:40:20|1509.33|1491.53|1508.78|1490.98|1509.4|1491.6|1508.78|1490.98|7
1651592430000|2022-05-03 15:40:30|1509.21|1491.41|1508.67|1490.87|1509.23|1491.43|1508.67|1490.87|9
1651592440000|2022-05-03 15:40:40|1508.68|1490.88|1508.69|1490.89|1508.69|1490.89|1508.68|1490.88|2
1651592450000|2022-05-03 15:40:50|1508.75|1490.95|1508.46|1490.66|1508.75|1490.95|1508.46|1490.66|8
1651592460000|2022-05-03 15:41:00|1508.4|1490.6|1508.4|1490.6|1508.4|1490.6|1508.1|1490.3|5
1651592470000|2022-05-03 15:41:10|1508.38|1490.58|1508.38|1490.58|1508.4|1490.6|1508.36|1490.56|8
1651592480000|2022-05-03 15:41:20|1508.36|1490.56|1508.49|1490.69|1508.73|1490.93|1508.36|1490.56|13
1651592490000|2022-05-03 15:41:30|1508.57|1490.77|1508.48|1490.68|1508.57|1490.77|1508.48|1490.68|5
1651592500000|2022-05-03 15:41:40|1508.64|1490.84|1508.49|1490.69|1508.65|1490.85|1508.49|1490.69|3
1651592510000|2022-05-03 15:41:50|1508.5|1490.7|1508.5|1490.7|1508.53|1490.73|1508.5|1490.7|3
1651592520000|2022-05-03 15:42:00|1508.56|1490.76|1508.54|1490.74|1508.56|1490.76|1508.45|1490.65|7
1651592530000|2022-05-03 15:42:10|1508.57|1490.77|1508.5|1490.7|1508.65|1490.85|1508.5|1490.7|9
1651592540000|2022-05-03 15:42:20|1508.47|1490.67|1508.46|1490.66|1508.5|1490.7|1508.43|1490.63|4
1651592550000|2022-05-03 15:42:30|1508.43|1490.63|1508.45|1490.65|1508.47|1490.67|1508.43|1490.63|7
1651592560000|2022-05-03 15:42:40|1508.49|1490.69|1508.44|1490.64|1508.51|1490.71|1508.44|1490.64|7
1651592570000|2022-05-03 15:42:50|1508.49|1490.69|1508.43|1490.63|1508.49|1490.69|1508.43|1490.63|15
1651592580000|2022-05-03 15:43:00|1508.48|1490.68|1509.26|1491.46|1509.4|1491.6|1508.48|1490.68|16
1651592590000|2022-05-03 15:43:10|1509.23|1491.43|1508.29|1490.49|1509.23|1491.43|1508.26|1490.46|21
1651592600000|2022-05-03 15:43:20|1508.32|1490.52|1508.36|1490.56|1508.4|1490.6|1508.3|1490.5|13
1651592610000|2022-05-03 15:43:30|1508.37|1490.57|1507.25|1489.45|1508.44|1490.64|1507.25|1489.45|17
1651592620000|2022-05-03 15:43:40|1507.29|1489.49|1506.58|1488.78|1507.29|1489.49|1506.41|1488.61|18
1651592630000|2022-05-03 15:43:50|1506.63|1488.83|1507.07|1489.27|1507.07|1489.27|1506.53|1488.73|16
1651592640000|2022-05-03 15:44:00|1507.08|1489.28|1507.59|1489.79|1507.59|1489.79|1507.08|1489.28|14
1651592650000|2022-05-03 15:44:10|1507.48|1489.68|1508.23|1490.43|1508.32|1490.52|1507.48|1489.68|25
1651592660000|2022-05-03 15:44:20|1508.22|1490.42|1507.6|1489.8|1508.29|1490.49|1507.6|1489.8|13
1651592670000|2022-05-03 15:44:30|1507.48|1489.68|1507.44|1489.64|1507.48|1489.68|1507.31|1489.51|10
1651592680000|2022-05-03 15:44:40|1507.33|1489.53|1507.32|1489.52|1507.33|1489.53|1507.32|1489.52|2
1651592690000|2022-05-03 15:44:50|1507.29|1489.49|1507.29|1489.49|1507.29|1489.49|1507.29|1489.49|1
1651592700000|2022-05-03 15:45:00|1507.22|1489.42|1507.26|1489.46|1507.32|1489.52|1507.16|1489.36|7
1651592710000|2022-05-03 15:45:10|1507.24|1489.44|1506.45|1488.65|1507.26|1489.46|1506.45|1488.65|12
1651592720000|2022-05-03 15:45:20|1506.58|1488.78|1506.29|1488.49|1506.58|1488.78|1506.28|1488.48|14
1651592730000|2022-05-03 15:45:30|1506.32|1488.52|1506.19|1488.39|1506.41|1488.61|1506.19|1488.39|10
1651592740000|2022-05-03 15:45:40|1506.18|1488.38|1505.9|1488.1|1506.21|1488.41|1505.82|1488.02|11
1651592750000|2022-05-03 15:45:50|1505.76|1487.96|1505.9|1488.1|1505.91|1488.11|1505.76|1487.96|3
1651592760000|2022-05-03 15:46:00|1505.76|1487.96|1505.23|1487.43|1505.9|1488.1|1505.23|1487.43|13
1651592770000|2022-05-03 15:46:10|1505.05|1487.25|1504.62|1486.82|1505.2|1487.4|1504.4|1486.6|15
1651592780000|2022-05-03 15:46:20|1504.65|1486.85|1506.38|1488.58|1506.39|1488.59|1504.65|1486.85|22
1651592790000|2022-05-03 15:46:30|1506.35|1488.55|1506.64|1488.84|1506.7|1488.9|1506.35|1488.55|9
1651592800000|2022-05-03 15:46:40|1506.63|1488.83|1506.65|1488.85|1506.66|1488.86|1506.6|1488.8|7
1651592810000|2022-05-03 15:46:50|1506.66|1488.86|1507.03|1489.23|1507.28|1489.48|1506.65|1488.85|10
1651592820000|2022-05-03 15:47:00|1506.95|1489.15|1507.4|1489.6|1507.4|1489.6|1506.81|1489.01|5
1651592830000|2022-05-03 15:47:10|1507.47|1489.67|1508.28|1490.48|1508.28|1490.48|1507.47|1489.67|6
1651592840000|2022-05-03 15:47:20|1508.29|1490.49|1508.28|1490.48|1508.31|1490.51|1508.28|1490.48|4
1651592850000|2022-05-03 15:47:30|1508.15|1490.35|1508.28|1490.48|1508.28|1490.48|1507.65|1489.85|6
1651592860000|2022-05-03 15:47:40|1508.4|1490.6|1508.45|1490.65|1508.6|1490.8|1508.39|1490.59|8
1651592870000|2022-05-03 15:47:50|1508.47|1490.67|1508.48|1490.68|1508.5|1490.7|1508.4|1490.6|7
1651592880000|2022-05-03 15:48:00|1508.46|1490.66|1508.46|1490.66|1508.49|1490.69|1508.45|1490.65|11
1651592890000|2022-05-03 15:48:10|1508.47|1490.67|1508.46|1490.66|1508.47|1490.67|1508.41|1490.61|8
1651592900000|2022-05-03 15:48:20|1508.43|1490.63|1508.44|1490.64|1508.44|1490.64|1508.43|1490.63|2
1651592910000|2022-05-03 15:48:30|1508.49|1490.69|1508.46|1490.66|1508.49|1490.69|1508.46|1490.66|3
1651592930000|2022-05-03 15:48:50|1508.48|1490.68|1508.49|1490.69|1508.68|1490.88|1508.48|1490.68|10
1651592940000|2022-05-03 15:49:00|1508.57|1490.77|1508.48|1490.68|1508.6|1490.8|1508.48|1490.68|5
1651592950000|2022-05-03 15:49:10|1508.5|1490.7|1508.5|1490.7|1508.5|1490.7|1508.5|1490.7|1
1651592960000|2022-05-03 15:49:20|1508.53|1490.73|1508.5|1490.7|1508.57|1490.77|1508.5|1490.7|4
1651592970000|2022-05-03 15:49:30|1508.45|1490.65|1507.71|1489.91|1508.45|1490.65|1507.71|1489.91|6
1651592980000|2022-05-03 15:49:40|1507.65|1489.85|1507.65|1489.85|1507.67|1489.87|1507.65|1489.85|3
1651592990000|2022-05-03 15:49:50|1507.67|1489.87|1507.65|1489.85|1507.68|1489.88|1507.65|1489.85|3
1651593000000|2022-05-03 15:50:00|1507.84|1490.04|1507.65|1489.85|1507.84|1490.04|1507.65|1489.85|4
1651593010000|2022-05-03 15:50:10|1507.5|1489.7|1507.34|1489.54|1507.52|1489.72|1507.18|1489.38|19
1651593020000|2022-05-03 15:50:20|1507.38|1489.58|1506.85|1489.05|1507.4|1489.6|1506.85|1489.05|10
1651593030000|2022-05-03 15:50:30|1506.92|1489.12|1506.84|1489.04|1506.92|1489.12|1506.7|1488.9|9
1651593040000|2022-05-03 15:50:40|1506.9|1489.1|1506.44|1488.64|1506.9|1489.1|1506.4|1488.6|9
1651593050000|2022-05-03 15:50:50|1506.43|1488.63|1506.33|1488.53|1506.43|1488.63|1506.33|1488.53|3
1651593060000|2022-05-03 15:51:00|1506.25|1488.45|1506.3|1488.5|1506.36|1488.56|1506.2|1488.4|11
1651593070000|2022-05-03 15:51:10|1505.76|1487.96|1505.52|1487.72|1506.21|1488.41|1505.52|1487.72|11
1651593080000|2022-05-03 15:51:20|1505.66|1487.86|1505.75|1487.95|1505.75|1487.95|1505.66|1487.86|3
1651593090000|2022-05-03 15:51:30|1505.67|1487.87|1505.67|1487.87|1505.67|1487.87|1505.67|1487.87|1
1651593100000|2022-05-03 15:51:40|1505.6|1487.8|1505.75|1487.95|1505.75|1487.95|1505.6|1487.8|5
1651593110000|2022-05-03 15:51:50|1505.8|1488|1506.45|1488.65|1506.5|1488.7|1505.8|1488|9
1651593120000|2022-05-03 15:52:00|1506.44|1488.64|1506.8|1489|1507.26|1489.46|1506.44|1488.64|13
1651593130000|2022-05-03 15:52:10|1506.85|1489.05|1507.46|1489.66|1507.46|1489.66|1506.84|1489.04|10
1651593140000|2022-05-03 15:52:20|1507.41|1489.61|1508.37|1490.57|1508.4|1490.6|1507.41|1489.61|16
1651593150000|2022-05-03 15:52:30|1508.35|1490.55|1507.4|1489.6|1508.35|1490.55|1507.4|1489.6|5
1651593160000|2022-05-03 15:52:40|1507.75|1489.95|1508.42|1490.62|1508.42|1490.62|1507.62|1489.82|10
1651593170000|2022-05-03 15:52:50|1508.3|1490.5|1508.42|1490.62|1508.43|1490.63|1508.18|1490.38|7
1651593180000|2022-05-03 15:53:00|1508.31|1490.51|1508.41|1490.61|1508.43|1490.63|1508.31|1490.51|7
1651593190000|2022-05-03 15:53:10|1508.35|1490.55|1508.1|1490.3|1508.37|1490.57|1507.79|1489.99|20
1651593200000|2022-05-03 15:53:20|1508.17|1490.37|1508.38|1490.58|1508.38|1490.58|1507.93|1490.13|5
1651593210000|2022-05-03 15:53:30|1508.22|1490.42|1508.32|1490.52|1508.38|1490.58|1507.96|1490.16|9
1651593220000|2022-05-03 15:53:40|1508.23|1490.43|1508.44|1490.64|1508.44|1490.64|1507.87|1490.07|9
1651593230000|2022-05-03 15:53:50|1508.53|1490.73|1509.12|1491.32|1509.4|1491.6|1508.53|1490.73|7
1651593240000|2022-05-03 15:54:00|1509.14|1491.34|1509.12|1491.32|1509.14|1491.34|1508.9|1491.1|4
1651593250000|2022-05-03 15:54:10|1509.01|1491.21|1508.9|1491.1|1509.22|1491.42|1508.9|1491.1|3
1651593260000|2022-05-03 15:54:20|1509|1491.2|1509.4|1491.6|1509.4|1491.6|1509|1491.2|7
1651593270000|2022-05-03 15:54:30|1509.38|1491.58|1509.36|1491.56|1509.96|1492.16|1509.36|1491.56|21
1651593280000|2022-05-03 15:54:40|1509.37|1491.57|1509.36|1491.56|1509.48|1491.68|1509.24|1491.44|17
1651593290000|2022-05-03 15:54:50|1509.32|1491.52|1509.24|1491.44|1509.34|1491.54|1509.12|1491.32|13
1651593300000|2022-05-03 15:55:00|1509.23|1491.43|1507.73|1489.93|1509.32|1491.52|1507.73|1489.93|18
1651593310000|2022-05-03 15:55:10|1507.44|1489.64|1508.38|1490.58|1508.45|1490.65|1507.4|1489.6|21
1651593320000|2022-05-03 15:55:20|1508.35|1490.55|1508.4|1490.6|1508.46|1490.66|1508.33|1490.53|15
1651593330000|2022-05-03 15:55:30|1508.52|1490.72|1509.41|1491.61|1509.44|1491.64|1508.52|1490.72|9
1651593340000|2022-05-03 15:55:40|1509.4|1491.6|1509.67|1491.87|1509.85|1492.05|1509.4|1491.6|7
1651593350000|2022-05-03 15:55:50|1509.85|1492.05|1509.72|1491.92|1509.86|1492.06|1509.59|1491.79|9
1651593360000|2022-05-03 15:56:00|1509.49|1491.69|1509.51|1491.71|1509.51|1491.71|1509.45|1491.65|7
1651593370000|2022-05-03 15:56:10|1509.56|1491.76|1509.58|1491.78|1509.58|1491.78|1509.56|1491.76|2
1651593380000|2022-05-03 15:56:20|1509.59|1491.79|1509.64|1491.84|1509.64|1491.84|1509.59|1491.79|2
1651593390000|2022-05-03 15:56:30|1509.57|1491.77|1509.6|1491.8|1509.6|1491.8|1509.57|1491.77|2
1651593400000|2022-05-03 15:56:40|1509.57|1491.77|1509.37|1491.57|1509.6|1491.8|1509.37|1491.57|4
1651593410000|2022-05-03 15:56:50|1509.38|1491.58|1508.77|1490.97|1509.4|1491.6|1508.55|1490.75|7
1651593420000|2022-05-03 15:57:00|1508.52|1490.72|1507.91|1490.11|1508.77|1490.97|1507.76|1489.96|17
1651593430000|2022-05-03 15:57:10|1507.7|1489.9|1508.38|1490.58|1508.38|1490.58|1507.7|1489.9|9
1651593440000|2022-05-03 15:57:20|1508.36|1490.56|1508.63|1490.83|1508.65|1490.85|1508.36|1490.56|7
1651593450000|2022-05-03 15:57:30|1508.64|1490.84|1509.36|1491.56|1509.36|1491.56|1508.64|1490.84|12
1651593460000|2022-05-03 15:57:40|1509.37|1491.57|1509.6|1491.8|1509.61|1491.81|1509.33|1491.53|8
1651593470000|2022-05-03 15:57:50|1509.61|1491.81|1509.6|1491.8|1509.65|1491.85|1509.6|1491.8|3
1651593480000|2022-05-03 15:58:00|1509.44|1491.64|1509.59|1491.79|1509.61|1491.81|1509.32|1491.52|9
1651593490000|2022-05-03 15:58:10|1509.6|1491.8|1510.03|1492.23|1510.04|1492.24|1509.6|1491.8|18
1651593500000|2022-05-03 15:58:20|1510.04|1492.24|1510.31|1492.51|1510.38|1492.58|1510.03|1492.23|17
1651593510000|2022-05-03 15:58:30|1510.32|1492.52|1509.48|1491.68|1510.32|1492.52|1508.7|1490.9|18
1651593520000|2022-05-03 15:58:40|1509.46|1491.66|1509.08|1491.28|1509.47|1491.67|1509.03|1491.23|16
1651593530000|2022-05-03 15:58:50|1509.27|1491.47|1509.24|1491.44|1509.28|1491.48|1508.98|1491.18|16
1651593540000|2022-05-03 15:59:00|1509.22|1491.42|1509.39|1491.59|1509.56|1491.76|1509.22|1491.42|22
1651593550000|2022-05-03 15:59:10|1509.4|1491.6|1509.63|1491.83|1509.64|1491.84|1509.38|1491.58|10
1651593560000|2022-05-03 15:59:20|1509.6|1491.8|1510.12|1492.32|1510.4|1492.6|1509.6|1491.8|12
1651593570000|2022-05-03 15:59:30|1510.1|1492.3|1510.21|1492.41|1510.39|1492.59|1510.1|1492.3|14
1651593580000|2022-05-03 15:59:40|1509.65|1491.85|1509.32|1491.52|1509.65|1491.85|1508.93|1491.13|15
1651593590000|2022-05-03 15:59:50|1509.34|1491.54|1510.34|1492.54|1510.35|1492.55|1509.33|1491.53|23
1651593600000|2022-05-03 16:00:00|1510.32|1492.52|1510.15|1492.35|1510.34|1492.54|1510.15|1492.35|9
1651593610000|2022-05-03 16:00:10|1509.94|1492.14|1509.65|1491.85|1510.15|1492.35|1509.6|1491.8|20
1651593620000|2022-05-03 16:00:20|1509.63|1491.83|1509.48|1491.68|1509.63|1491.83|1509.33|1491.53|12
1651593630000|2022-05-03 16:00:30|1509.33|1491.53|1509.29|1491.49|1509.41|1491.61|1509.1|1491.3|14
1651593640000|2022-05-03 16:00:40|1509.27|1491.47|1509.36|1491.56|1509.36|1491.56|1508.98|1491.18|16
1651593650000|2022-05-03 16:00:50|1509.38|1491.58|1509.85|1492.05|1509.85|1492.05|1509.31|1491.51|14
1651593660000|2022-05-03 16:01:00|1510.13|1492.33|1509.88|1492.08|1510.15|1492.35|1509.81|1492.01|6
1651593670000|2022-05-03 16:01:10|1510.38|1492.58|1510.43|1492.63|1510.44|1492.64|1510.35|1492.55|5
1651593680000|2022-05-03 16:01:20|1510.44|1492.64|1511.42|1493.62|1511.45|1493.65|1510.4|1492.6|15
1651593690000|2022-05-03 16:01:30|1511.45|1493.65|1512.4|1494.6|1512.4|1494.6|1511.45|1493.65|5
1651593700000|2022-05-03 16:01:40|1512.3|1494.5|1512.99|1495.19|1513.4|1495.6|1512.23|1494.43|14
1651593710000|2022-05-03 16:01:50|1512.93|1495.13|1512.44|1494.64|1512.99|1495.19|1512.2|1494.4|12
1651593720000|2022-05-03 16:02:00|1512.38|1494.58|1511.86|1494.06|1512.4|1494.6|1511.81|1494.01|14
1651593730000|2022-05-03 16:02:10|1511.78|1493.98|1512.43|1494.63|1512.43|1494.63|1511.65|1493.85|14
1651593740000|2022-05-03 16:02:20|1512.5|1494.7|1513.05|1495.25|1513.26|1495.46|1512.5|1494.7|12
1651593750000|2022-05-03 16:02:30|1513.08|1495.28|1513.4|1495.6|1513.42|1495.62|1512.83|1495.03|8
1651593760000|2022-05-03 16:02:40|1513.28|1495.48|1513.4|1495.6|1513.4|1495.6|1513.26|1495.46|4
1651593770000|2022-05-03 16:02:50|1513.27|1495.47|1513.48|1495.68|1513.48|1495.68|1513.27|1495.47|7
1651593780000|2022-05-03 16:03:00|1513.4|1495.6|1513.6|1495.8|1514.15|1496.35|1513.4|1495.6|9
1651593790000|2022-05-03 16:03:10|1513.75|1495.95|1513.6|1495.8|1513.75|1495.95|1513.33|1495.53|10
1651593800000|2022-05-03 16:03:20|1513.7|1495.9|1513.65|1495.85|1513.9|1496.1|1513.54|1495.74|11
1651593810000|2022-05-03 16:03:30|1513.47|1495.67|1513.6|1495.8|1513.6|1495.8|1513.47|1495.67|4
1651593820000|2022-05-03 16:03:40|1513.62|1495.82|1513.53|1495.73|1513.63|1495.83|1513.48|1495.68|13
1651593830000|2022-05-03 16:03:50|1513.46|1495.66|1513.46|1495.66|1513.51|1495.71|1513.43|1495.63|6
1651593840000|2022-05-03 16:04:00|1513.43|1495.63|1513.29|1495.49|1513.46|1495.66|1513.29|1495.49|14
1651593850000|2022-05-03 16:04:10|1513.28|1495.48|1513.02|1495.22|1513.3|1495.5|1513.02|1495.22|13
1651593860000|2022-05-03 16:04:20|1513.34|1495.54|1513.32|1495.52|1513.34|1495.54|1513.32|1495.52|2
1651593870000|2022-05-03 16:04:30|1513.27|1495.47|1513.03|1495.23|1513.37|1495.57|1513.03|1495.23|17
1651593880000|2022-05-03 16:04:40|1513.04|1495.24|1513.09|1495.29|1513.15|1495.35|1513.03|1495.23|11
1651593890000|2022-05-03 16:04:50|1513.15|1495.35|1513.17|1495.37|1513.27|1495.47|1512.94|1495.14|17
1651593900000|2022-05-03 16:05:00|1513.21|1495.41|1512.72|1494.92|1513.21|1495.41|1512.67|1494.87|21
1651593910000|2022-05-03 16:05:10|1512.67|1494.87|1512.77|1494.97|1512.77|1494.97|1512.62|1494.82|11
1651593920000|2022-05-03 16:05:20|1512.62|1494.82|1512.77|1494.97|1512.77|1494.97|1512.62|1494.82|5
1651593930000|2022-05-03 16:05:30|1512.72|1494.92|1512.55|1494.75|1512.77|1494.97|1512.55|1494.75|8
1651593940000|2022-05-03 16:05:40|1512.53|1494.73|1509.55|1491.75|1512.6|1494.8|1509.55|1491.75|34
1651593950000|2022-05-03 16:05:50|1509.4|1491.6|1508.43|1490.63|1509.4|1491.6|1507.7|1489.9|24
1651593960000|2022-05-03 16:06:00|1508.45|1490.65|1506.36|1488.56|1508.45|1490.65|1506.19|1488.39|31
1651593970000|2022-05-03 16:06:10|1506.39|1488.59|1505.2|1487.4|1506.39|1488.59|1505.2|1487.4|19
1651593980000|2022-05-03 16:06:20|1505.17|1487.37|1504.37|1486.57|1505.31|1487.51|1503.62|1485.82|26
1651593990000|2022-05-03 16:06:30|1504.38|1486.58|1503.44|1485.64|1504.53|1486.73|1503.41|1485.61|24
1651594000000|2022-05-03 16:06:40|1503.49|1485.69|1503.5|1485.7|1503.64|1485.84|1503.46|1485.66|13
1651594010000|2022-05-03 16:06:50|1503.42|1485.62|1502.67|1484.87|1503.42|1485.62|1502.67|1484.87|12
1651594020000|2022-05-03 16:07:00|1502.68|1484.88|1500.53|1482.73|1502.68|1484.88|1500.48|1482.68|26
1651594030000|2022-05-03 16:07:10|1500.54|1482.74|1501.73|1483.93|1501.74|1483.94|1500.49|1482.69|17
1651594040000|2022-05-03 16:07:20|1501.68|1483.88|1501.52|1483.72|1502.58|1484.78|1501.52|1483.72|22
1651594050000|2022-05-03 16:07:30|1501.55|1483.75|1499.45|1481.65|1501.55|1483.75|1499.33|1481.53|25
1651594060000|2022-05-03 16:07:40|1499.48|1481.68|1500.17|1482.37|1500.34|1482.54|1499.4|1481.6|14
1651594070000|2022-05-03 16:07:50|1500.22|1482.42|1499.04|1481.24|1500.22|1482.42|1499.04|1481.24|13
1651594080000|2022-05-03 16:08:00|1499.3|1481.5|1498.38|1480.58|1499.3|1481.5|1497.6|1479.8|28
1651594090000|2022-05-03 16:08:10|1498.36|1480.56|1497.45|1479.65|1498.36|1480.56|1497.37|1479.57|15
1651594100000|2022-05-03 16:08:20|1497.46|1479.66|1497.55|1479.75|1498.32|1480.52|1497.29|1479.49|29
1651594110000|2022-05-03 16:08:30|1497.46|1479.66|1496.47|1478.67|1497.46|1479.66|1496.35|1478.55|27
1651594120000|2022-05-03 16:08:40|1496.43|1478.63|1497.31|1479.51|1497.31|1479.51|1496.43|1478.63|26
1651594130000|2022-05-03 16:08:50|1497.32|1479.52|1497.41|1479.61|1497.41|1479.61|1497.29|1479.49|19
1651594140000|2022-05-03 16:09:00|1497.38|1479.58|1496.46|1478.66|1497.38|1479.58|1496.34|1478.54|22
1651594150000|2022-05-03 16:09:10|1496.47|1478.67|1497.59|1479.79|1497.8|1480|1496.47|1478.67|26
1651594160000|2022-05-03 16:09:20|1497.57|1479.77|1498.38|1480.58|1498.4|1480.6|1496.83|1479.03|27
1651594170000|2022-05-03 16:09:30|1498.39|1480.59|1498.66|1480.86|1499.14|1481.34|1498.35|1480.55|24
1651594180000|2022-05-03 16:09:40|1498.6|1480.8|1499.4|1481.6|1499.4|1481.6|1498.51|1480.71|18
1651594190000|2022-05-03 16:09:50|1499.38|1481.58|1499.37|1481.57|1499.38|1481.58|1499.24|1481.44|5
1651594200000|2022-05-03 16:10:00|1499.36|1481.56|1498.67|1480.87|1499.36|1481.56|1498.6|1480.8|16
1651594210000|2022-05-03 16:10:10|1498.64|1480.84|1499.49|1481.69|1499.49|1481.69|1498.64|1480.84|11
1651594220000|2022-05-03 16:10:20|1499.45|1481.65|1499.38|1481.58|1500.1|1482.3|1499.28|1481.48|13
1651594230000|2022-05-03 16:10:30|1499.3|1481.5|1500.4|1482.6|1500.42|1482.62|1498.71|1480.91|17
1651594240000|2022-05-03 16:10:40|1500.26|1482.46|1499.79|1481.99|1500.41|1482.61|1499.63|1481.83|23
1651594250000|2022-05-03 16:10:50|1499.81|1482.01|1499.75|1481.95|1499.81|1482.01|1499.69|1481.89|11
1651594260000|2022-05-03 16:11:00|1499.76|1481.96|1499.63|1481.83|1500.29|1482.49|1499.63|1481.83|21
1651594270000|2022-05-03 16:11:10|1499.64|1481.84|1499.67|1481.87|1499.67|1481.87|1499.64|1481.84|3
1651594280000|2022-05-03 16:11:20|1499.69|1481.89|1499.6|1481.8|1499.69|1481.89|1499.6|1481.8|6
1651594290000|2022-05-03 16:11:30|1499.44|1481.64|1499.47|1481.67|1499.47|1481.67|1499.34|1481.54|5
1651594300000|2022-05-03 16:11:40|1499.46|1481.66|1499.45|1481.65|1499.58|1481.78|1499.45|1481.65|12
1651594310000|2022-05-03 16:11:50|1499.42|1481.62|1499.44|1481.64|1499.5|1481.7|1499.34|1481.54|16
1651594320000|2022-05-03 16:12:00|1499.45|1481.65|1499.37|1481.57|1499.61|1481.81|1499.37|1481.57|22
1651594330000|2022-05-03 16:12:10|1499.38|1481.58|1498.57|1480.77|1499.39|1481.59|1498.57|1480.77|15
1651594340000|2022-05-03 16:12:20|1498.4|1480.6|1498.45|1480.65|1498.45|1480.65|1498.32|1480.52|13
1651594350000|2022-05-03 16:12:30|1498.47|1480.67|1500.31|1482.51|1500.31|1482.51|1498.47|1480.67|22
1651594360000|2022-05-03 16:12:40|1500.21|1482.41|1500.21|1482.41|1500.31|1482.51|1500.21|1482.41|17
1651594370000|2022-05-03 16:12:50|1500.31|1482.51|1500.21|1482.41|1500.31|1482.51|1499.76|1481.96|11
1651594380000|2022-05-03 16:13:00|1500.31|1482.51|1500.32|1482.52|1500.4|1482.6|1500.31|1482.51|6
1651594390000|2022-05-03 16:13:10|1500.07|1482.27|1500.32|1482.52|1500.4|1482.6|1499.76|1481.96|19
1651594400000|2022-05-03 16:13:20|1500.26|1482.46|1500.53|1482.73|1500.57|1482.77|1500.26|1482.46|10
1651594410000|2022-05-03 16:13:30|1500.59|1482.79|1501.25|1483.45|1501.4|1483.6|1500.53|1482.73|9
1651594420000|2022-05-03 16:13:40|1501.24|1483.44|1500.9|1483.1|1501.24|1483.44|1500.9|1483.1|3
1651594430000|2022-05-03 16:13:50|1500.95|1483.15|1500.9|1483.1|1500.95|1483.15|1500.9|1483.1|2
1651594450000|2022-05-03 16:14:10|1500.85|1483.05|1500.75|1482.95|1500.9|1483.1|1500.75|1482.95|5
1651594460000|2022-05-03 16:14:20|1500.44|1482.64|1501.09|1483.29|1501.09|1483.29|1500.44|1482.64|4
1651594470000|2022-05-03 16:14:30|1501.04|1483.24|1500.21|1482.41|1501.04|1483.24|1500.18|1482.38|8
1651594480000|2022-05-03 16:14:40|1500.2|1482.4|1500.27|1482.47|1500.36|1482.56|1499.81|1482.01|16
1651594490000|2022-05-03 16:14:50|1500.35|1482.55|1501.09|1483.29|1501.14|1483.34|1500.35|1482.55|8
1651594500000|2022-05-03 16:15:00|1500.9|1483.1|1499.78|1481.98|1500.9|1483.1|1499.76|1481.96|14
1651594510000|2022-05-03 16:15:10|1500.18|1482.38|1499.53|1481.73|1500.18|1482.38|1499.37|1481.57|12
1651594520000|2022-05-03 16:15:20|1499.55|1481.75|1500.31|1482.51|1500.36|1482.56|1499.55|1481.75|21
1651594530000|2022-05-03 16:15:30|1500.4|1482.6|1500.58|1482.78|1500.61|1482.81|1499.92|1482.12|22
1651594540000|2022-05-03 16:15:40|1500.56|1482.76|1499.9|1482.1|1500.56|1482.76|1499.9|1482.1|13
1651594550000|2022-05-03 16:15:50|1499.43|1481.63|1499.44|1481.64|1499.44|1481.64|1499.37|1481.57|10
1651594560000|2022-05-03 16:16:00|1499.46|1481.66|1499.21|1481.41|1499.55|1481.75|1499.21|1481.41|17
1651594570000|2022-05-03 16:16:10|1499.2|1481.4|1497.64|1479.84|1499.32|1481.52|1497.47|1479.67|24
1651594580000|2022-05-03 16:16:20|1497.7|1479.9|1500.07|1482.27|1500.07|1482.27|1497.7|1479.9|27
1651594590000|2022-05-03 16:16:30|1500.1|1482.3|1500.2|1482.4|1500.62|1482.82|1500.1|1482.3|23
1651594600000|2022-05-03 16:16:40|1500.18|1482.38|1500.23|1482.43|1500.31|1482.51|1500.15|1482.35|19
1651594610000|2022-05-03 16:16:50|1500.22|1482.42|1499.9|1482.1|1500.36|1482.56|1499.44|1481.64|21
1651594620000|2022-05-03 16:17:00|1499.43|1481.63|1500.07|1482.27|1500.16|1482.36|1499.4|1481.6|19
1651594630000|2022-05-03 16:17:10|1500.09|1482.29|1500.43|1482.63|1500.46|1482.66|1500.02|1482.22|16
1651594640000|2022-05-03 16:17:20|1500.4|1482.6|1500.28|1482.48|1500.62|1482.82|1500.28|1482.48|14
1651594650000|2022-05-03 16:17:30|1500.27|1482.47|1500.39|1482.59|1500.4|1482.6|1500.27|1482.47|13
1651594660000|2022-05-03 16:17:40|1500.38|1482.58|1500.34|1482.54|1500.53|1482.73|1500.3|1482.5|15
1651594670000|2022-05-03 16:17:50|1500.33|1482.53|1500.32|1482.52|1500.43|1482.63|1500.28|1482.48|18
1651594680000|2022-05-03 16:18:00|1500.29|1482.49|1499.6|1481.8|1500.29|1482.49|1499.48|1481.68|14
1651594690000|2022-05-03 16:18:10|1499.58|1481.78|1499.49|1481.69|1499.69|1481.89|1499.47|1481.67|22
1651594700000|2022-05-03 16:18:20|1499.5|1481.7|1500.23|1482.43|1500.46|1482.66|1499.5|1481.7|25
1651594710000|2022-05-03 16:18:30|1500.02|1482.22|1499.7|1481.9|1500.02|1482.22|1499.6|1481.8|6
1651594720000|2022-05-03 16:18:40|1499.61|1481.81|1501.39|1483.59|1501.39|1483.59|1499.61|1481.81|26
1651594730000|2022-05-03 16:18:50|1501.4|1483.6|1501.31|1483.51|1502.06|1484.26|1501.31|1483.51|18
1651594740000|2022-05-03 16:19:00|1501.33|1483.53|1501.56|1483.76|1502.49|1484.69|1501.33|1483.53|28
1651594750000|2022-05-03 16:19:10|1501.69|1483.89|1502.35|1484.55|1502.49|1484.69|1501.44|1483.64|19
1651594760000|2022-05-03 16:19:20|1502.39|1484.59|1502.28|1484.48|1502.42|1484.62|1502.28|1484.48|26
1651594770000|2022-05-03 16:19:30|1502.36|1484.56|1502.02|1484.22|1502.36|1484.56|1502.02|1484.22|13
1651594780000|2022-05-03 16:19:40|1501.7|1483.9|1501.15|1483.35|1501.7|1483.9|1500.81|1483.01|25
1651594790000|2022-05-03 16:19:50|1501.3|1483.5|1500.7|1482.9|1501.3|1483.5|1500.63|1482.83|6
1651594800000|2022-05-03 16:20:00|1500.65|1482.85|1501.38|1483.58|1501.42|1483.62|1500.65|1482.85|12
1651594810000|2022-05-03 16:20:10|1501.37|1483.57|1502|1484.2|1502.37|1484.57|1501.27|1483.47|30
1651594820000|2022-05-03 16:20:20|1501.96|1484.16|1501.58|1483.78|1501.96|1484.16|1501.53|1483.73|17
1651594830000|2022-05-03 16:20:30|1501.59|1483.79|1500.65|1482.85|1501.59|1483.79|1500.65|1482.85|20
1651594840000|2022-05-03 16:20:40|1500.6|1482.8|1500.7|1482.9|1500.81|1483.01|1500.6|1482.8|9
1651594850000|2022-05-03 16:20:50|1500.6|1482.8|1499.77|1481.97|1500.75|1482.95|1499.77|1481.97|15
1651594860000|2022-05-03 16:21:00|1499.81|1482.01|1500.06|1482.26|1500.32|1482.52|1499.79|1481.99|18
1651594870000|2022-05-03 16:21:10|1500.07|1482.27|1500.41|1482.61|1500.56|1482.76|1500|1482.2|24
1651594880000|2022-05-03 16:21:20|1500.4|1482.6|1501.5|1483.7|1501.76|1483.96|1500.35|1482.55|28
1651594890000|2022-05-03 16:21:30|1501.42|1483.62|1500.8|1483|1501.42|1483.62|1500.8|1483|17
1651594900000|2022-05-03 16:21:40|1500.59|1482.79|1499.69|1481.89|1500.59|1482.79|1499.69|1481.89|16
1651594910000|2022-05-03 16:21:50|1499.72|1481.92|1500.42|1482.62|1500.43|1482.63|1499.66|1481.86|20
1651594920000|2022-05-03 16:22:00|1500.39|1482.59|1500.83|1483.03|1500.83|1483.03|1499.7|1481.9|31
1651594930000|2022-05-03 16:22:10|1501.13|1483.33|1501.38|1483.58|1501.4|1483.6|1501.04|1483.24|24
1651594940000|2022-05-03 16:22:20|1501.22|1483.42|1501.3|1483.5|1501.38|1483.58|1500.6|1482.8|26
1651594950000|2022-05-03 16:22:30|1500.8|1483|1500.3|1482.5|1500.8|1483|1500.26|1482.46|13
1651594960000|2022-05-03 16:22:40|1500.33|1482.53|1500.44|1482.64|1500.48|1482.68|1499.96|1482.16|19
1651594970000|2022-05-03 16:22:50|1500.46|1482.66|1500.35|1482.55|1500.46|1482.66|1500.02|1482.22|21
1651594980000|2022-05-03 16:23:00|1500.25|1482.45|1500.18|1482.38|1500.37|1482.57|1500.06|1482.26|21
1651594990000|2022-05-03 16:23:10|1500.21|1482.41|1500.42|1482.62|1500.52|1482.72|1500.04|1482.24|28
1651595000000|2022-05-03 16:23:20|1500.43|1482.63|1500.57|1482.77|1500.57|1482.77|1500.41|1482.61|11
1651595010000|2022-05-03 16:23:30|1500.63|1482.83|1500.63|1482.83|1500.73|1482.93|1500.56|1482.76|18
1651595020000|2022-05-03 16:23:40|1500.67|1482.87|1500.36|1482.56|1501.35|1483.55|1500.36|1482.56|24
1651595030000|2022-05-03 16:23:50|1500.35|1482.55|1500.58|1482.78|1500.68|1482.88|1500.34|1482.54|8
1651595040000|2022-05-03 16:24:00|1500.6|1482.8|1500.65|1482.85|1500.9|1483.1|1500.54|1482.74|16
1651595050000|2022-05-03 16:24:10|1500.72|1482.92|1501.3|1483.5|1501.3|1483.5|1500.72|1482.92|13
1651595060000|2022-05-03 16:24:20|1501.28|1483.48|1501.43|1483.63|1501.47|1483.67|1501.28|1483.48|16
1651595070000|2022-05-03 16:24:30|1501.44|1483.64|1501.31|1483.51|1501.49|1483.69|1501.31|1483.51|12
1651595080000|2022-05-03 16:24:40|1501.45|1483.65|1501.3|1483.5|1501.45|1483.65|1501.23|1483.43|19
1651595090000|2022-05-03 16:24:50|1501.23|1483.43|1501.27|1483.47|1501.29|1483.49|1501.21|1483.41|10
1651595100000|2022-05-03 16:25:00|1501.37|1483.57|1502.04|1484.24|1502.05|1484.25|1501.01|1483.21|23
1651595110000|2022-05-03 16:25:10|1502.14|1484.34|1501.25|1483.45|1502.19|1484.39|1501.25|1483.45|23
1651595120000|2022-05-03 16:25:20|1501.16|1483.36|1500.86|1483.06|1501.16|1483.36|1500.79|1482.99|19
1651595130000|2022-05-03 16:25:30|1500.97|1483.17|1501.13|1483.33|1501.27|1483.47|1500.8|1483|23
1651595140000|2022-05-03 16:25:40|1501.14|1483.34|1502.05|1484.25|1502.24|1484.44|1501.12|1483.32|23
1651595150000|2022-05-03 16:25:50|1502.06|1484.26|1501.85|1484.05|1502.16|1484.36|1501.85|1484.05|14
1651595160000|2022-05-03 16:26:00|1501.94|1484.14|1501.79|1483.99|1502.35|1484.55|1501.69|1483.89|21
1651595170000|2022-05-03 16:26:10|1501.8|1484|1501.54|1483.74|1501.83|1484.03|1501.48|1483.68|19
1651595180000|2022-05-03 16:26:20|1501.6|1483.8|1501.36|1483.56|1501.6|1483.8|1501.31|1483.51|9
1651595190000|2022-05-03 16:26:30|1501.37|1483.57|1501.4|1483.6|1501.45|1483.65|1501.36|1483.56|5
1651595200000|2022-05-03 16:26:40|1501.36|1483.56|1501.07|1483.27|1501.36|1483.56|1501.02|1483.22|8
1651595210000|2022-05-03 16:26:50|1501.08|1483.28|1500.71|1482.91|1501.08|1483.28|1500.71|1482.91|12
1651595220000|2022-05-03 16:27:00|1500.69|1482.89|1499.65|1481.85|1500.73|1482.93|1499.65|1481.85|14
1651595230000|2022-05-03 16:27:10|1499.55|1481.75|1499.38|1481.58|1499.55|1481.75|1499.38|1481.58|5
1651595240000|2022-05-03 16:27:20|1499.42|1481.62|1499.87|1482.07|1499.87|1482.07|1499.42|1481.62|7
1651595250000|2022-05-03 16:27:30|1500.1|1482.3|1500.82|1483.02|1501.2|1483.4|1500.1|1482.3|16
1651595260000|2022-05-03 16:27:40|1500.81|1483.01|1500.8|1483|1501.14|1483.34|1500.68|1482.88|19
1651595270000|2022-05-03 16:27:50|1500.84|1483.04|1503.4|1485.6|1503.4|1485.6|1500.8|1483|17
1651595280000|2022-05-03 16:28:00|1503.26|1485.46|1503.4|1485.6|1503.78|1485.98|1503.26|1485.46|15
1651595290000|2022-05-03 16:28:10|1503.31|1485.51|1503.36|1485.56|1503.41|1485.61|1503.27|1485.47|16
1651595300000|2022-05-03 16:28:20|1503.38|1485.58|1503.12|1485.32|1503.38|1485.58|1502.74|1484.94|13
1651595310000|2022-05-03 16:28:30|1503.24|1485.44|1502.5|1484.7|1503.26|1485.46|1502.5|1484.7|15
1651595320000|2022-05-03 16:28:40|1502.43|1484.63|1502.72|1484.92|1503.35|1485.55|1502.43|1484.63|18
1651595330000|2022-05-03 16:28:50|1502.5|1484.7|1503.28|1485.48|1503.31|1485.51|1502.47|1484.67|17
1651595340000|2022-05-03 16:29:00|1503.22|1485.42|1501.47|1483.67|1503.22|1485.42|1501.47|1483.67|27
1651595350000|2022-05-03 16:29:10|1501.45|1483.65|1501.28|1483.48|1501.52|1483.72|1501.27|1483.47|22
1651595360000|2022-05-03 16:29:20|1501.33|1483.53|1500.2|1482.4|1501.39|1483.59|1500.2|1482.4|24
1651595370000|2022-05-03 16:29:30|1500.28|1482.48|1500.41|1482.61|1500.41|1482.61|1499.71|1481.91|17
1651595380000|2022-05-03 16:29:40|1500.42|1482.62|1501.3|1483.5|1501.33|1483.53|1500.4|1482.6|32
1651595390000|2022-05-03 16:29:50|1501.29|1483.49|1500.42|1482.62|1501.29|1483.49|1500.38|1482.58|24
1651595400000|2022-05-03 16:30:00|1500.47|1482.67|1498.48|1480.68|1500.5|1482.7|1498.04|1480.24|29
1651595410000|2022-05-03 16:30:10|1498.47|1480.67|1498.76|1480.96|1498.77|1480.97|1498.47|1480.67|9
1651595420000|2022-05-03 16:30:20|1498.77|1480.97|1499.39|1481.59|1499.39|1481.59|1498.77|1480.97|12
1651595430000|2022-05-03 16:30:30|1499.43|1481.63|1500.4|1482.6|1500.4|1482.6|1499.43|1481.63|8
1651595440000|2022-05-03 16:30:40|1500.29|1482.49|1500.4|1482.6|1500.4|1482.6|1500.29|1482.49|2
1651595450000|2022-05-03 16:30:50|1500.39|1482.59|1500.4|1482.6|1500.4|1482.6|1500.39|1482.59|2
1651595460000|2022-05-03 16:31:00|1500.9|1483.1|1501.45|1483.65|1501.46|1483.66|1500.9|1483.1|12
1651595470000|2022-05-03 16:31:10|1501.44|1483.64|1500.3|1482.5|1501.44|1483.64|1500.22|1482.42|25
1651595480000|2022-05-03 16:31:20|1500.4|1482.6|1501.27|1483.47|1501.43|1483.63|1500.38|1482.58|15
1651595490000|2022-05-03 16:31:30|1501.4|1483.6|1501.47|1483.67|1501.5|1483.7|1501.38|1483.58|5
1651595510000|2022-05-03 16:31:50|1501.3|1483.5|1500.84|1483.04|1501.4|1483.6|1500.84|1483.04|8
1651595520000|2022-05-03 16:32:00|1500.77|1482.97|1499.97|1482.17|1500.8|1483|1499.97|1482.17|12
1651595530000|2022-05-03 16:32:10|1499.91|1482.11|1499.39|1481.59|1499.91|1482.11|1499.28|1481.48|21
1651595540000|2022-05-03 16:32:20|1499.4|1481.6|1499.36|1481.56|1499.4|1481.6|1499.11|1481.31|19
1651595550000|2022-05-03 16:32:30|1499.38|1481.58|1499.48|1481.68|1499.48|1481.68|1499.32|1481.52|11
1651595560000|2022-05-03 16:32:40|1499.46|1481.66|1499.34|1481.54|1499.49|1481.69|1499.15|1481.35|21
1651595570000|2022-05-03 16:32:50|1499.33|1481.53|1498.52|1480.72|1499.33|1481.53|1498.46|1480.66|12
1651595580000|2022-05-03 16:33:00|1498.47|1480.67|1498.44|1480.64|1498.47|1480.67|1497.72|1479.92|19
1651595590000|2022-05-03 16:33:10|1498.5|1480.7|1499.73|1481.93|1500.29|1482.49|1498.43|1480.63|32
1651595600000|2022-05-03 16:33:20|1499.78|1481.98|1499.39|1481.59|1499.78|1481.98|1498.97|1481.17|20
1651595610000|2022-05-03 16:33:30|1499.4|1481.6|1499.84|1482.04|1500.34|1482.54|1499.4|1481.6|21
1651595620000|2022-05-03 16:33:40|1499.87|1482.07|1499.71|1481.91|1499.94|1482.14|1499.71|1481.91|11
1651595630000|2022-05-03 16:33:50|1499.65|1481.85|1499.46|1481.66|1499.66|1481.86|1499.45|1481.65|9
1651595640000|2022-05-03 16:34:00|1499.42|1481.62|1498.65|1480.85|1499.42|1481.62|1498.65|1480.85|21
1651595650000|2022-05-03 16:34:10|1498.6|1480.8|1499.59|1481.79|1499.59|1481.79|1498.58|1480.78|18
1651595660000|2022-05-03 16:34:20|1499.51|1481.71|1497.79|1479.99|1499.53|1481.73|1497.79|1479.99|17
1651595670000|2022-05-03 16:34:30|1497.8|1480|1498.35|1480.55|1498.36|1480.56|1497.67|1479.87|17
1651595680000|2022-05-03 16:34:40|1498.36|1480.56|1498.5|1480.7|1498.58|1480.78|1498.22|1480.42|21
1651595690000|2022-05-03 16:34:50|1498.39|1480.59|1498.62|1480.82|1498.94|1481.14|1498.31|1480.51|25
1651595700000|2022-05-03 16:35:00|1498.66|1480.86|1498.56|1480.76|1498.66|1480.86|1498.33|1480.53|17
1651595710000|2022-05-03 16:35:10|1498.49|1480.69|1498.34|1480.54|1498.5|1480.7|1498.16|1480.36|11
1651595720000|2022-05-03 16:35:20|1498.18|1480.38|1498.24|1480.44|1498.43|1480.63|1498.06|1480.26|18
1651595730000|2022-05-03 16:35:30|1498.23|1480.43|1497.83|1480.03|1498.56|1480.76|1497.83|1480.03|22
1651595740000|2022-05-03 16:35:40|1498.29|1480.49|1498.15|1480.35|1498.3|1480.5|1498.1|1480.3|25
1651595750000|2022-05-03 16:35:50|1498.19|1480.39|1498.49|1480.69|1498.62|1480.82|1497.94|1480.14|23
1651595760000|2022-05-03 16:36:00|1498.37|1480.57|1498.48|1480.68|1498.52|1480.72|1498.25|1480.45|18
1651595770000|2022-05-03 16:36:10|1498.49|1480.69|1498.5|1480.7|1498.61|1480.81|1498.45|1480.65|22
1651595780000|2022-05-03 16:36:20|1498.52|1480.72|1498.43|1480.63|1499.19|1481.39|1498.41|1480.61|23
1651595790000|2022-05-03 16:36:30|1498.49|1480.69|1498.28|1480.48|1498.58|1480.78|1498.28|1480.48|12
1651595800000|2022-05-03 16:36:40|1498.27|1480.47|1498.65|1480.85|1498.65|1480.85|1498.22|1480.42|23
1651595810000|2022-05-03 16:36:50|1498.77|1480.97|1499.43|1481.63|1499.6|1481.8|1498.77|1480.97|15
1651595820000|2022-05-03 16:37:00|1499.6|1481.8|1499.55|1481.75|1499.6|1481.8|1499.47|1481.67|3
1651595830000|2022-05-03 16:37:10|1499.4|1481.6|1499.36|1481.56|1499.4|1481.6|1498.87|1481.07|8
1651595840000|2022-05-03 16:37:20|1499.4|1481.6|1499.4|1481.6|1499.4|1481.6|1499.4|1481.6|1
1651595850000|2022-05-03 16:37:30|1499.39|1481.59|1499.35|1481.55|1499.39|1481.59|1499.32|1481.52|4
1651595860000|2022-05-03 16:37:40|1499.37|1481.57|1499.39|1481.59|1499.39|1481.59|1499.37|1481.57|4
1651595870000|2022-05-03 16:37:50|1499.34|1481.54|1499.39|1481.59|1499.39|1481.59|1499.34|1481.54|2
1651595880000|2022-05-03 16:38:00|1499.6|1481.8|1500.38|1482.58|1500.4|1482.6|1499.6|1481.8|6
1651595890000|2022-05-03 16:38:10|1500.34|1482.54|1500.2|1482.4|1500.5|1482.7|1500.19|1482.39|12
1651595900000|2022-05-03 16:38:20|1500.21|1482.41|1500.21|1482.41|1500.35|1482.55|1499.82|1482.02|9
1651595910000|2022-05-03 16:38:30|1500.17|1482.37|1499.24|1481.44|1500.17|1482.37|1498.92|1481.12|18
1651595920000|2022-05-03 16:38:40|1499.23|1481.43|1498.68|1480.88|1499.38|1481.58|1498.63|1480.83|17
1651595930000|2022-05-03 16:38:50|1498.66|1480.86|1499.23|1481.43|1499.29|1481.49|1498.64|1480.84|22
1651595940000|2022-05-03 16:39:00|1499.22|1481.42|1498.42|1480.62|1499.22|1481.42|1498.36|1480.56|12
1651595950000|2022-05-03 16:39:10|1498.4|1480.6|1497.7|1479.9|1498.4|1480.6|1497.43|1479.63|16
1651595960000|2022-05-03 16:39:20|1497.63|1479.83|1497.37|1479.57|1497.7|1479.9|1497.34|1479.54|14
1651595970000|2022-05-03 16:39:30|1497.38|1479.58|1496.98|1479.18|1497.44|1479.64|1496.98|1479.18|12
1651595980000|2022-05-03 16:39:40|1496.94|1479.14|1497.25|1479.45|1497.28|1479.48|1496.79|1478.99|13
1651595990000|2022-05-03 16:39:50|1497.16|1479.36|1497.67|1479.87|1497.71|1479.91|1497.16|1479.36|11
1651596000000|2022-05-03 16:40:00|1497.66|1479.86|1497.03|1479.23|1497.7|1479.9|1496.98|1479.18|17
1651596010000|2022-05-03 16:40:10|1496.95|1479.15|1497.03|1479.23|1497.08|1479.28|1496.95|1479.15|4
1651596020000|2022-05-03 16:40:20|1496.93|1479.13|1496.25|1478.45|1496.93|1479.13|1494.85|1477.05|27
1651596030000|2022-05-03 16:40:30|1496.35|1478.55|1497.9|1480.1|1497.9|1480.1|1496.35|1478.55|27
1651596040000|2022-05-03 16:40:40|1498.03|1480.23|1500.4|1482.6|1500.4|1482.6|1498.03|1480.23|25
1651596050000|2022-05-03 16:40:50|1500.32|1482.52|1499.89|1482.09|1500.42|1482.62|1499.75|1481.95|16
1651596060000|2022-05-03 16:41:00|1499.94|1482.14|1499.39|1481.59|1500.36|1482.56|1499.39|1481.59|12
1651596070000|2022-05-03 16:41:10|1499.41|1481.61|1498.98|1481.18|1499.44|1481.64|1498.98|1481.18|17
1651596080000|2022-05-03 16:41:20|1499.28|1481.48|1499.96|1482.16|1500.35|1482.55|1499.28|1481.48|11
1651596090000|2022-05-03 16:41:30|1499.6|1481.8|1499.6|1481.8|1499.6|1481.8|1499.54|1481.74|4
1651596110000|2022-05-03 16:41:50|1499.52|1481.72|1500.38|1482.58|1500.4|1482.6|1499.52|1481.72|15
1651596120000|2022-05-03 16:42:00|1500.39|1482.59|1500.96|1483.16|1501.4|1483.6|1500.39|1482.59|15
1651596130000|2022-05-03 16:42:10|1500.97|1483.17|1502.4|1484.6|1502.4|1484.6|1500.97|1483.17|14
1651596140000|2022-05-03 16:42:20|1502.15|1484.35|1502.4|1484.6|1502.41|1484.61|1502.12|1484.32|17
1651596150000|2022-05-03 16:42:30|1502.42|1484.62|1502.4|1484.6|1502.5|1484.7|1502.3|1484.5|10
1651596160000|2022-05-03 16:42:40|1502.07|1484.27|1501.49|1483.69|1502.26|1484.46|1501.46|1483.66|14
1651596170000|2022-05-03 16:42:50|1501.53|1483.73|1500.52|1482.72|1501.65|1483.85|1500.52|1482.72|18
1651596180000|2022-05-03 16:43:00|1500.41|1482.61|1501.27|1483.47|1501.32|1483.52|1500.31|1482.51|22
1651596190000|2022-05-03 16:43:10|1501.25|1483.45|1501.5|1483.7|1501.53|1483.73|1501.25|1483.45|17
1651596200000|2022-05-03 16:43:20|1501.44|1483.64|1501.2|1483.4|1501.44|1483.64|1501.11|1483.31|14
1651596210000|2022-05-03 16:43:30|1501.19|1483.39|1501.19|1483.39|1501.27|1483.47|1501.04|1483.24|12
1651596220000|2022-05-03 16:43:40|1501.23|1483.43|1500.85|1483.05|1501.23|1483.43|1500.84|1483.04|6
1651596230000|2022-05-03 16:43:50|1500.86|1483.06|1501.25|1483.45|1501.39|1483.59|1500.86|1483.06|13
1651596240000|2022-05-03 16:44:00|1501.26|1483.46|1502.25|1484.45|1502.32|1484.52|1501.26|1483.46|19
1651596250000|2022-05-03 16:44:10|1502.27|1484.47|1502.23|1484.43|1502.36|1484.56|1502.2|1484.4|15
1651596260000|2022-05-03 16:44:20|1502.28|1484.48|1502.17|1484.37|1502.4|1484.6|1502.1|1484.3|11
1651596270000|2022-05-03 16:44:30|1501.98|1484.18|1502.02|1484.22|1502.05|1484.25|1501.98|1484.18|6
1651596280000|2022-05-03 16:44:40|1501.89|1484.09|1501.96|1484.16|1502.15|1484.35|1501.77|1483.97|19
1651596290000|2022-05-03 16:44:50|1501.88|1484.08|1501.32|1483.52|1501.89|1484.09|1501.24|1483.44|13
1651596300000|2022-05-03 16:45:00|1501.24|1483.44|1501.1|1483.3|1501.33|1483.53|1500.89|1483.09|23
1651596310000|2022-05-03 16:45:10|1501.01|1483.21|1500.18|1482.38|1501.01|1483.21|1500.18|1482.38|12
1651596320000|2022-05-03 16:45:20|1500|1482.2|1499.61|1481.81|1500|1482.2|1499.25|1481.45|24
1651596330000|2022-05-03 16:45:30|1499.6|1481.8|1501.01|1483.21|1501.24|1483.44|1499.58|1481.78|27
1651596340000|2022-05-03 16:45:40|1501|1483.2|1500.43|1482.63|1501.26|1483.46|1500.43|1482.63|16
1651596350000|2022-05-03 16:45:50|1500.35|1482.55|1499.33|1481.53|1500.36|1482.56|1499.12|1481.32|20
1651596360000|2022-05-03 16:46:00|1499.13|1481.33|1499.16|1481.36|1499.27|1481.47|1498.97|1481.17|20
1651596370000|2022-05-03 16:46:10|1499.14|1481.34|1499.24|1481.44|1499.42|1481.62|1499.08|1481.28|12
1651596380000|2022-05-03 16:46:20|1499.23|1481.43|1500.39|1482.59|1500.42|1482.62|1499.21|1481.41|27
1651596390000|2022-05-03 16:46:30|1500.33|1482.53|1500.41|1482.61|1500.41|1482.61|1500.18|1482.38|14
1651596400000|2022-05-03 16:46:40|1500.42|1482.62|1500.98|1483.18|1501|1483.2|1500.3|1482.5|12
1651596410000|2022-05-03 16:46:50|1501|1483.2|1500.97|1483.17|1501|1483.2|1500.97|1483.17|2
1651596420000|2022-05-03 16:47:00|1501.25|1483.45|1501.25|1483.45|1501.4|1483.6|1501.02|1483.22|6
1651596430000|2022-05-03 16:47:10|1500.97|1483.17|1502.25|1484.45|1502.25|1484.45|1500.97|1483.17|19
1651596440000|2022-05-03 16:47:20|1502.27|1484.47|1502.15|1484.35|1502.3|1484.5|1501.82|1484.02|12
1651596450000|2022-05-03 16:47:30|1502.14|1484.34|1502.17|1484.37|1502.35|1484.55|1502.14|1484.34|16
1651596460000|2022-05-03 16:47:40|1502.29|1484.49|1501.78|1483.98|1502.4|1484.6|1501.78|1483.98|16
1651596470000|2022-05-03 16:47:50|1501.79|1483.99|1501.67|1483.87|1501.9|1484.1|1501.6|1483.8|19
1651596480000|2022-05-03 16:48:00|1501.72|1483.92|1503.4|1485.6|1503.4|1485.6|1501.72|1483.92|13
1651596490000|2022-05-03 16:48:10|1503.36|1485.56|1502.6|1484.8|1503.5|1485.7|1502.55|1484.75|11
1651596500000|2022-05-03 16:48:20|1502.55|1484.75|1502.23|1484.43|1502.6|1484.8|1502.14|1484.34|13
1651596510000|2022-05-03 16:48:30|1502.35|1484.55|1502.16|1484.36|1502.37|1484.57|1501.73|1483.93|12
1651596520000|2022-05-03 16:48:40|1502.18|1484.38|1502.35|1484.55|1502.4|1484.6|1502.16|1484.36|8
1651596530000|2022-05-03 16:48:50|1502.22|1484.42|1501.7|1483.9|1502.33|1484.53|1501.7|1483.9|11
1651596540000|2022-05-03 16:49:00|1501.58|1483.78|1501.24|1483.44|1501.58|1483.78|1501.23|1483.43|12
1651596550000|2022-05-03 16:49:10|1501.3|1483.5|1501.24|1483.44|1501.3|1483.5|1500.94|1483.14|24
1651596560000|2022-05-03 16:49:20|1501.23|1483.43|1500.7|1482.9|1501.26|1483.46|1500.7|1482.9|15
1651596570000|2022-05-03 16:49:30|1500.97|1483.17|1501.07|1483.27|1501.31|1483.51|1500.75|1482.95|22
1651596580000|2022-05-03 16:49:40|1501.05|1483.25|1501.24|1483.44|1501.28|1483.48|1500.78|1482.98|14
1651596590000|2022-05-03 16:49:50|1501.1|1483.3|1501.19|1483.39|1501.2|1483.4|1500.74|1482.94|17
1651596600000|2022-05-03 16:50:00|1501.21|1483.41|1500.65|1482.85|1501.21|1483.41|1500.61|1482.81|10
1651596610000|2022-05-03 16:50:10|1500.6|1482.8|1500.7|1482.9|1500.7|1482.9|1500.6|1482.8|2
1651596620000|2022-05-03 16:50:20|1500.5|1482.7|1500.65|1482.85|1500.7|1482.9|1500.5|1482.7|3
1651596630000|2022-05-03 16:50:30|1500.37|1482.57|1500.16|1482.36|1500.37|1482.57|1499.65|1481.85|22
1651596640000|2022-05-03 16:50:40|1500.15|1482.35|1499.47|1481.67|1500.27|1482.47|1499.46|1481.66|12
1651596650000|2022-05-03 16:50:50|1499.6|1481.8|1500.28|1482.48|1500.28|1482.48|1499.6|1481.8|11
1651596660000|2022-05-03 16:51:00|1500.29|1482.49|1499.84|1482.04|1500.52|1482.72|1499.84|1482.04|11
1651596670000|2022-05-03 16:51:10|1500.22|1482.42|1499.65|1481.85|1500.32|1482.52|1499.65|1481.85|11
1651596680000|2022-05-03 16:51:20|1499.62|1481.82|1499.59|1481.79|1499.65|1481.85|1499.59|1481.79|8
1651596690000|2022-05-03 16:51:30|1499.62|1481.82|1501.13|1483.33|1501.13|1483.33|1499.62|1481.82|13
1651596700000|2022-05-03 16:51:40|1501.17|1483.37|1500.7|1482.9|1501.18|1483.38|1500.62|1482.82|8
1651596710000|2022-05-03 16:51:50|1500.53|1482.73|1500.47|1482.67|1500.58|1482.78|1500.24|1482.44|15
1651596720000|2022-05-03 16:52:00|1500.62|1482.82|1500.54|1482.74|1500.62|1482.82|1500.47|1482.67|6
1651596730000|2022-05-03 16:52:10|1500.55|1482.75|1500.62|1482.82|1500.62|1482.82|1500.53|1482.73|8
1651596740000|2022-05-03 16:52:20|1500.61|1482.81|1500.63|1482.83|1500.63|1482.83|1500.61|1482.81|3
1651596750000|2022-05-03 16:52:30|1500.56|1482.76|1500.3|1482.5|1500.56|1482.76|1500.19|1482.39|8
1651596760000|2022-05-03 16:52:40|1500.24|1482.44|1500.27|1482.47|1500.31|1482.51|1500.04|1482.24|11
1651596770000|2022-05-03 16:52:50|1500.31|1482.51|1500.32|1482.52|1500.36|1482.56|1500.31|1482.51|5
1651596780000|2022-05-03 16:53:00|1500.33|1482.53|1500.32|1482.52|1500.6|1482.8|1500.32|1482.52|12
1651596790000|2022-05-03 16:53:10|1500.42|1482.62|1500.11|1482.31|1500.42|1482.62|1500.08|1482.28|11
1651596800000|2022-05-03 16:53:20|1499.89|1482.09|1499.56|1481.76|1499.89|1482.09|1499.56|1481.76|7
1651596810000|2022-05-03 16:53:30|1499.3|1481.5|1498.72|1480.92|1499.3|1481.5|1498.72|1480.92|17
1651596820000|2022-05-03 16:53:40|1498.69|1480.89|1498.63|1480.83|1498.69|1480.89|1498.63|1480.83|2
1651596830000|2022-05-03 16:53:50|1498.51|1480.71|1498.38|1480.58|1498.51|1480.71|1498.29|1480.49|5
1651596840000|2022-05-03 16:54:00|1498.37|1480.57|1498.44|1480.64|1498.6|1480.8|1498.31|1480.51|10
1651596850000|2022-05-03 16:54:10|1498.39|1480.59|1498.5|1480.7|1498.58|1480.78|1498.33|1480.53|27
1651596860000|2022-05-03 16:54:20|1498.53|1480.73|1498.5|1480.7|1498.53|1480.73|1498.47|1480.67|10
1651596870000|2022-05-03 16:54:30|1498.45|1480.65|1498.51|1480.71|1498.53|1480.73|1497.93|1480.13|20
1651596880000|2022-05-03 16:54:40|1498.52|1480.72|1498.26|1480.46|1498.52|1480.72|1498.26|1480.46|15
1651596890000|2022-05-03 16:54:50|1498.25|1480.45|1497.25|1479.45|1498.25|1480.45|1497.11|1479.31|15
1651596900000|2022-05-03 16:55:00|1497.23|1479.43|1496.52|1478.72|1497.25|1479.45|1496.36|1478.56|26
1651596910000|2022-05-03 16:55:10|1496.76|1478.96|1497.15|1479.35|1497.34|1479.54|1496.76|1478.96|21
1651596920000|2022-05-03 16:55:20|1497.21|1479.41|1496.91|1479.11|1497.28|1479.48|1496.6|1478.8|26
1651596930000|2022-05-03 16:55:30|1496.88|1479.08|1496.55|1478.75|1497.26|1479.46|1496.52|1478.72|20
1651596940000|2022-05-03 16:55:40|1496.58|1478.78|1495.62|1477.82|1496.58|1478.78|1495.62|1477.82|16
1651596950000|2022-05-03 16:55:50|1495.67|1477.87|1496.53|1478.73|1496.53|1478.73|1495.67|1477.87|16
1651596960000|2022-05-03 16:56:00|1496.57|1478.77|1496.65|1478.85|1497.32|1479.52|1496.57|1478.77|20
1651596970000|2022-05-03 16:56:10|1496.61|1478.81|1495.75|1477.95|1496.61|1478.81|1495.75|1477.95|13
1651596980000|2022-05-03 16:56:20|1495.78|1477.98|1496.14|1478.34|1496.43|1478.63|1495.78|1477.98|22
1651596990000|2022-05-03 16:56:30|1496.13|1478.33|1496.36|1478.56|1496.36|1478.56|1496.13|1478.33|11
1651597000000|2022-05-03 16:56:40|1496.37|1478.57|1496.27|1478.47|1496.39|1478.59|1495.68|1477.88|21
1651597010000|2022-05-03 16:56:50|1496.15|1478.35|1496.54|1478.74|1496.57|1478.77|1496.15|1478.35|20
1651597020000|2022-05-03 16:57:00|1496.56|1478.76|1497.39|1479.59|1497.39|1479.59|1496.56|1478.76|16
1651597030000|2022-05-03 16:57:10|1497.37|1479.57|1497.9|1480.1|1497.9|1480.1|1497.37|1479.57|7
1651597040000|2022-05-03 16:57:20|1497.8|1480|1497|1479.2|1497.8|1480|1496.93|1479.13|9
1651597050000|2022-05-03 16:57:30|1497.03|1479.23|1498.32|1480.52|1498.33|1480.53|1497.03|1479.23|11
1651597060000|2022-05-03 16:57:40|1498.31|1480.51|1498.54|1480.74|1498.54|1480.74|1498.31|1480.51|3
1651597080000|2022-05-03 16:58:00|1498.61|1480.81|1499.06|1481.26|1499.31|1481.51|1498.54|1480.74|12
1651597090000|2022-05-03 16:58:10|1498.85|1481.05|1499.07|1481.27|1499.07|1481.27|1498.66|1480.86|11
1651597100000|2022-05-03 16:58:20|1499.32|1481.52|1499.32|1481.52|1499.34|1481.54|1499.14|1481.34|7
1651597110000|2022-05-03 16:58:30|1499.4|1481.6|1500.46|1482.66|1500.46|1482.66|1499.4|1481.6|11
1651597120000|2022-05-03 16:58:40|1500.43|1482.63|1499.98|1482.18|1500.43|1482.63|1499.98|1482.18|18
1651597130000|2022-05-03 16:58:50|1500.31|1482.51|1499.34|1481.54|1500.39|1482.59|1499.3|1481.5|15
1651597140000|2022-05-03 16:59:00|1499.33|1481.53|1499.23|1481.43|1499.35|1481.55|1498.96|1481.16|12
1651597150000|2022-05-03 16:59:10|1499.2|1481.4|1498.75|1480.95|1499.38|1481.58|1498.46|1480.66|11
1651597160000|2022-05-03 16:59:20|1498.63|1480.83|1498.75|1480.95|1498.75|1480.95|1498.62|1480.82|9
1651597170000|2022-05-03 16:59:30|1498.62|1480.82|1498.82|1481.02|1498.82|1481.02|1498.62|1480.82|7
1651597180000|2022-05-03 16:59:40|1498.81|1481.01|1498.68|1480.88|1498.81|1481.01|1498.5|1480.7|8
1651597190000|2022-05-03 16:59:50|1498.67|1480.87|1499.21|1481.41|1499.29|1481.49|1498.5|1480.7|22
1651597200000|2022-05-03 17:00:00|1499.28|1481.48|1498.79|1480.99|1499.36|1481.56|1498.64|1480.84|18
1651597210000|2022-05-03 17:00:10|1498.69|1480.89|1498.58|1480.78|1498.79|1480.99|1498.58|1480.78|11
1651597220000|2022-05-03 17:00:20|1498.59|1480.79|1500.4|1482.6|1500.4|1482.6|1498.59|1480.79|9
1651597230000|2022-05-03 17:00:30|1500.36|1482.56|1501.4|1483.6|1501.4|1483.6|1500.32|1482.52|12
1651597240000|2022-05-03 17:00:40|1501.25|1483.45|1500.47|1482.67|1501.4|1483.6|1500.44|1482.64|8
1651597250000|2022-05-03 17:00:50|1500.48|1482.68|1500.65|1482.85|1500.65|1482.85|1500.46|1482.66|8
1651597260000|2022-05-03 17:01:00|1500.48|1482.68|1501.46|1483.66|1501.46|1483.66|1500.48|1482.68|12
1651597270000|2022-05-03 17:01:10|1501.4|1483.6|1502.4|1484.6|1502.4|1484.6|1501.4|1483.6|7
1651597280000|2022-05-03 17:01:20|1502.08|1484.28|1501.75|1483.95|1502.08|1484.28|1501.45|1483.65|9
1651597290000|2022-05-03 17:01:30|1501.55|1483.75|1500.6|1482.8|1501.6|1483.8|1500.6|1482.8|9
1651597300000|2022-05-03 17:01:40|1500.57|1482.77|1500.6|1482.8|1500.6|1482.8|1500.57|1482.77|2
1651597310000|2022-05-03 17:01:50|1500.58|1482.78|1500.6|1482.8|1500.6|1482.8|1500.58|1482.78|2
1651597320000|2022-05-03 17:02:00|1500.48|1482.68|1499.6|1481.8|1500.6|1482.8|1499.49|1481.69|16
1651597330000|2022-05-03 17:02:10|1499.54|1481.74|1499.45|1481.65|1499.65|1481.85|1499.4|1481.6|9
1651597340000|2022-05-03 17:02:20|1499.43|1481.63|1499.4|1481.6|1499.49|1481.69|1499.4|1481.6|10
1651597350000|2022-05-03 17:02:30|1499.46|1481.66|1499.51|1481.71|1499.51|1481.71|1499.46|1481.66|4
1651597360000|2022-05-03 17:02:40|1499.52|1481.72|1499.46|1481.66|1499.52|1481.72|1499.44|1481.64|6
1651597370000|2022-05-03 17:02:50|1499.33|1481.53|1499.4|1481.6|1499.45|1481.65|1499.33|1481.53|8
1651597380000|2022-05-03 17:03:00|1499.39|1481.59|1499.49|1481.69|1499.6|1481.8|1499.38|1481.58|18
1651597390000|2022-05-03 17:03:10|1499.51|1481.71|1499.51|1481.71|1499.51|1481.71|1499.48|1481.68|8
1651597400000|2022-05-03 17:03:20|1499.48|1481.68|1499.55|1481.75|1499.55|1481.75|1499.42|1481.62|11
1651597410000|2022-05-03 17:03:30|1499.05|1481.25|1498.5|1480.7|1499.31|1481.51|1498.5|1480.7|15
1651597420000|2022-05-03 17:03:40|1498.6|1480.8|1499.4|1481.6|1499.4|1481.6|1498.6|1480.8|12
1651597430000|2022-05-03 17:03:50|1499.38|1481.58|1499.4|1481.6|1499.4|1481.6|1499.37|1481.57|3
1651597440000|2022-05-03 17:04:00|1499.3|1481.5|1498.7|1480.9|1499.4|1481.6|1498.7|1480.9|14
1651597450000|2022-05-03 17:04:10|1498.75|1480.95|1498.69|1480.89|1498.75|1480.95|1498.63|1480.83|4
1651597460000|2022-05-03 17:04:20|1498.44|1480.64|1498.44|1480.64|1498.44|1480.64|1498.44|1480.64|1
1651597470000|2022-05-03 17:04:30|1498.69|1480.89|1498.45|1480.65|1498.69|1480.89|1498.37|1480.57|5
1651597480000|2022-05-03 17:04:40|1498.37|1480.57|1497.68|1479.88|1498.37|1480.57|1497.62|1479.82|14
1651597490000|2022-05-03 17:04:50|1497.69|1479.89|1498.4|1480.6|1498.4|1480.6|1497.68|1479.88|5
1651597500000|2022-05-03 17:05:00|1498.33|1480.53|1498.4|1480.6|1498.43|1480.63|1498.33|1480.53|4
1651597510000|2022-05-03 17:05:10|1498.29|1480.49|1497.53|1479.73|1498.29|1480.49|1497.49|1479.69|10
1651597520000|2022-05-03 17:05:20|1497.51|1479.71|1497.51|1479.71|1498.19|1480.39|1497.51|1479.71|18
1651597530000|2022-05-03 17:05:30|1497.53|1479.73|1498.4|1480.6|1498.4|1480.6|1497.53|1479.73|5
1651597540000|2022-05-03 17:05:40|1498.36|1480.56|1498.4|1480.6|1498.4|1480.6|1498.36|1480.56|2
1651597550000|2022-05-03 17:05:50|1498.42|1480.62|1498.4|1480.6|1498.44|1480.64|1498.29|1480.49|6
1651597560000|2022-05-03 17:06:00|1498.39|1480.59|1498.06|1480.26|1498.4|1480.6|1498.06|1480.26|6
1651597570000|2022-05-03 17:06:10|1497.81|1480.01|1498.06|1480.26|1498.06|1480.26|1497.81|1480.01|2
1651597580000|2022-05-03 17:06:20|1497.81|1480.01|1497.25|1479.45|1497.81|1480.01|1496.8|1479|19
1651597590000|2022-05-03 17:06:30|1497.18|1479.38|1496.6|1478.8|1497.4|1479.6|1496.47|1478.67|15
1651597600000|2022-05-03 17:06:40|1496.59|1478.79|1496.6|1478.8|1496.6|1478.8|1496.43|1478.63|8
1651597610000|2022-05-03 17:06:50|1496.4|1478.6|1495.35|1477.55|1496.43|1478.63|1495.35|1477.55|11
1651597620000|2022-05-03 17:07:00|1495.3|1477.5|1494.6|1476.8|1495.3|1477.5|1494.5|1476.7|11
1651597630000|2022-05-03 17:07:10|1494.46|1476.66|1492.42|1474.62|1494.46|1476.66|1492.42|1474.62|17
1651597640000|2022-05-03 17:07:20|1492.4|1474.6|1492.4|1474.6|1492.4|1474.6|1491.7|1473.9|16
1651597650000|2022-05-03 17:07:30|1492.65|1474.85|1493.32|1475.52|1493.32|1475.52|1492.65|1474.85|8
1651597660000|2022-05-03 17:07:40|1493.26|1475.46|1493.17|1475.37|1493.51|1475.71|1493.17|1475.37|16
1651597670000|2022-05-03 17:07:50|1493.07|1475.27|1492.3|1474.5|1493.07|1475.27|1491.75|1473.95|18
1651597680000|2022-05-03 17:08:00|1492.36|1474.56|1493.56|1475.76|1493.56|1475.76|1492.36|1474.56|25
1651597690000|2022-05-03 17:08:10|1493.58|1475.78|1491.31|1473.51|1494.11|1476.31|1491.31|1473.51|23
1651597700000|2022-05-03 17:08:20|1491.35|1473.55|1491.36|1473.56|1491.36|1473.56|1491.27|1473.47|8
1651597710000|2022-05-03 17:08:30|1491.35|1473.55|1492.32|1474.52|1492.32|1474.52|1491.35|1473.55|14
1651597720000|2022-05-03 17:08:40|1492.34|1474.54|1491.71|1473.91|1492.39|1474.59|1491.71|1473.91|15
1651597730000|2022-05-03 17:08:50|1491.73|1473.93|1493.02|1475.22|1493.02|1475.22|1491.71|1473.91|14
1651597740000|2022-05-03 17:09:00|1493.21|1475.41|1492.83|1475.03|1493.4|1475.6|1492.51|1474.71|15
1651597750000|2022-05-03 17:09:10|1492.81|1475.01|1493.43|1475.63|1493.43|1475.63|1492.81|1475.01|7
1651597760000|2022-05-03 17:09:20|1493.34|1475.54|1492.45|1474.65|1493.34|1475.54|1492.37|1474.57|16
1651597770000|2022-05-03 17:09:30|1492.46|1474.66|1492.45|1474.65|1492.46|1474.66|1492.4|1474.6|8
1651597780000|2022-05-03 17:09:40|1492.49|1474.69|1492.5|1474.7|1492.5|1474.7|1492.4|1474.6|6
1651597790000|2022-05-03 17:09:50|1492.57|1474.77|1492.59|1474.79|1492.73|1474.93|1492.57|1474.77|8
1651597800000|2022-05-03 17:10:00|1492.61|1474.81|1492.78|1474.98|1492.78|1474.98|1492.49|1474.69|7
1651597810000|2022-05-03 17:10:10|1492.8|1475|1492.53|1474.73|1492.8|1475|1492.5|1474.7|10
1651597820000|2022-05-03 17:10:20|1492.51|1474.71|1492.48|1474.68|1492.55|1474.75|1492.45|1474.65|6
1651597830000|2022-05-03 17:10:30|1492.53|1474.73|1491.75|1473.95|1492.58|1474.78|1491.65|1473.85|13
1651597840000|2022-05-03 17:10:40|1491.79|1473.99|1491.75|1473.95|1491.82|1474.02|1491.75|1473.95|3
1651597850000|2022-05-03 17:10:50|1491.82|1474.02|1491.87|1474.07|1491.87|1474.07|1491.82|1474.02|2
1651597860000|2022-05-03 17:11:00|1491.78|1473.98|1491.8|1474|1492.08|1474.28|1491.78|1473.98|15
1651597870000|2022-05-03 17:11:10|1491.74|1473.94|1491.75|1473.95|1491.95|1474.15|1491.74|1473.94|7
1651597880000|2022-05-03 17:11:20|1491.8|1474|1491.95|1474.15|1491.95|1474.15|1491.8|1474|7
1651597890000|2022-05-03 17:11:30|1492|1474.2|1491.93|1474.13|1492|1474.2|1491.84|1474.04|6
1651597900000|2022-05-03 17:11:40|1491.98|1474.18|1491.98|1474.18|1491.98|1474.18|1491.98|1474.18|1
1651597910000|2022-05-03 17:11:50|1491.9|1474.1|1492.25|1474.45|1492.29|1474.49|1491.78|1473.98|12
1651597920000|2022-05-03 17:12:00|1492.23|1474.43|1492.2|1474.4|1492.69|1474.89|1492.2|1474.4|13
1651597930000|2022-05-03 17:12:10|1492.11|1474.31|1491.98|1474.18|1492.11|1474.31|1491.75|1473.95|8
1651597940000|2022-05-03 17:12:20|1492.03|1474.23|1492.44|1474.64|1492.44|1474.64|1492.03|1474.23|8
1651597950000|2022-05-03 17:12:30|1492.52|1474.72|1493.4|1475.6|1493.4|1475.6|1492.52|1474.72|9
1651597960000|2022-05-03 17:12:40|1493.38|1475.58|1493.38|1475.58|1493.38|1475.58|1493.38|1475.58|1
1651597970000|2022-05-03 17:12:50|1493.5|1475.7|1494.4|1476.6|1494.4|1476.6|1493.5|1475.7|5
1651597980000|2022-05-03 17:13:00|1494.09|1476.29|1494.4|1476.6|1494.4|1476.6|1493.93|1476.13|4
1651597990000|2022-05-03 17:13:10|1494.27|1476.47|1495.25|1477.45|1495.4|1477.6|1494.27|1476.47|11
1651598000000|2022-05-03 17:13:20|1495.31|1477.51|1494.48|1476.68|1495.31|1477.51|1494.48|1476.68|8
1651598010000|2022-05-03 17:13:30|1494.49|1476.69|1494.48|1476.68|1494.5|1476.7|1494.34|1476.54|9
1651598020000|2022-05-03 17:13:40|1494.45|1476.65|1494.39|1476.59|1494.46|1476.66|1494.39|1476.59|5
1651598030000|2022-05-03 17:13:50|1494.44|1476.64|1494.45|1476.65|1494.45|1476.65|1494.44|1476.64|2
1651598040000|2022-05-03 17:14:00|1494.46|1476.66|1493.74|1475.94|1494.46|1476.66|1493.7|1475.9|16
1651598050000|2022-05-03 17:14:10|1493.68|1475.88|1493.55|1475.75|1493.74|1475.94|1493.55|1475.75|4
1651598060000|2022-05-03 17:14:20|1493.74|1475.94|1493.79|1475.99|1493.79|1475.99|1493.74|1475.94|2
1651598070000|2022-05-03 17:14:30|1493.74|1475.94|1494.12|1476.32|1494.26|1476.46|1493.74|1475.94|13
1651598080000|2022-05-03 17:14:40|1494.06|1476.26|1494.18|1476.38|1494.18|1476.38|1494.01|1476.21|6
1651598090000|2022-05-03 17:14:50|1494.4|1476.6|1494.26|1476.46|1494.4|1476.6|1493.99|1476.19|14
1651598100000|2022-05-03 17:15:00|1494.37|1476.57|1495.39|1477.59|1495.4|1477.6|1494.37|1476.57|11
1651598110000|2022-05-03 17:15:10|1495.41|1477.61|1495.95|1478.15|1495.95|1478.15|1495.41|1477.61|14
1651598120000|2022-05-03 17:15:20|1496.24|1478.44|1496.35|1478.55|1496.6|1478.8|1496.24|1478.44|7
1651598130000|2022-05-03 17:15:30|1496.36|1478.56|1496.13|1478.33|1496.58|1478.78|1496.11|1478.31|15
1651598140000|2022-05-03 17:15:40|1495.88|1478.08|1496.7|1478.9|1496.7|1478.9|1495.76|1477.96|9
1651598150000|2022-05-03 17:15:50|1496.83|1479.03|1496.4|1478.6|1496.83|1479.03|1496.32|1478.52|7
1651598170000|2022-05-03 17:16:10|1496.34|1478.54|1497.34|1479.54|1497.34|1479.54|1496.34|1478.54|12
1651598180000|2022-05-03 17:16:20|1497.35|1479.55|1498.29|1480.49|1498.29|1480.49|1497.35|1479.55|11
1651598190000|2022-05-03 17:16:30|1498.26|1480.46|1497.7|1479.9|1498.29|1480.49|1497.47|1479.67|11
1651598200000|2022-05-03 17:16:40|1497.65|1479.85|1497.63|1479.83|1497.65|1479.85|1497.61|1479.81|3
1651598210000|2022-05-03 17:16:50|1497.9|1480.1|1498.03|1480.23|1498.26|1480.46|1497.9|1480.1|12
1651598220000|2022-05-03 17:17:00|1498|1480.2|1498.22|1480.42|1498.22|1480.42|1497.86|1480.06|14
1651598230000|2022-05-03 17:17:10|1498.18|1480.38|1498.44|1480.64|1498.44|1480.64|1497.87|1480.07|11
1651598240000|2022-05-03 17:17:20|1498.45|1480.65|1498.48|1480.68|1498.48|1480.68|1498.39|1480.59|4
1651598250000|2022-05-03 17:17:30|1498.49|1480.69|1498.68|1480.88|1498.84|1481.04|1498.49|1480.69|11
1651598260000|2022-05-03 17:17:40|1498.9|1481.1|1499.9|1482.1|1499.9|1482.1|1498.9|1481.1|8
1651598270000|2022-05-03 17:17:50|1499.95|1482.15|1500.4|1482.6|1500.4|1482.6|1499.95|1482.15|2
1651598280000|2022-05-03 17:18:00|1500.28|1482.48|1500.4|1482.6|1500.4|1482.6|1500.28|1482.48|2
1651598290000|2022-05-03 17:18:10|1500.43|1482.63|1500.43|1482.63|1500.43|1482.63|1500.43|1482.63|1
1651598300000|2022-05-03 17:18:20|1500.53|1482.73|1501.57|1483.77|1501.57|1483.77|1500.53|1482.73|20
1651598310000|2022-05-03 17:18:30|1502.02|1484.22|1502.27|1484.47|1502.4|1484.6|1502.02|1484.22|6
1651598320000|2022-05-03 17:18:40|1501.97|1484.17|1502.4|1484.6|1502.4|1484.6|1501.69|1483.89|18
1651598330000|2022-05-03 17:18:50|1502.37|1484.57|1502.44|1484.64|1502.44|1484.64|1502.37|1484.57|4
1651598340000|2022-05-03 17:19:00|1502.45|1484.65|1502.4|1484.6|1502.45|1484.65|1502.25|1484.45|4
1651598350000|2022-05-03 17:19:10|1502.38|1484.58|1502.47|1484.67|1502.5|1484.7|1502.38|1484.58|8
1651598360000|2022-05-03 17:19:20|1502.38|1484.58|1500.35|1482.55|1502.38|1484.58|1500.27|1482.47|20
1651598370000|2022-05-03 17:19:30|1500.38|1482.58|1500.36|1482.56|1500.51|1482.71|1499.82|1482.02|24
1651598380000|2022-05-03 17:19:40|1500.4|1482.6|1500.5|1482.7|1500.62|1482.82|1500.38|1482.58|13
1651598390000|2022-05-03 17:19:50|1500.33|1482.53|1500.4|1482.6|1500.45|1482.65|1500.33|1482.53|6
1651598400000|2022-05-03 17:20:00|1500.53|1482.73|1500.55|1482.75|1500.55|1482.75|1500.53|1482.73|4
1651598410000|2022-05-03 17:20:10|1500.47|1482.67|1500.08|1482.28|1500.47|1482.67|1499.95|1482.15|17
1651598420000|2022-05-03 17:20:20|1500.02|1482.22|1499.84|1482.04|1500.02|1482.22|1499.81|1482.01|5
1651598430000|2022-05-03 17:20:30|1499.97|1482.17|1499.88|1482.08|1500.01|1482.21|1499.85|1482.05|10
1651598440000|2022-05-03 17:20:40|1499.92|1482.12|1500.01|1482.21|1500.25|1482.45|1499.92|1482.12|6
1651598450000|2022-05-03 17:20:50|1500.1|1482.3|1500.98|1483.18|1500.98|1483.18|1500.1|1482.3|16
1651598460000|2022-05-03 17:21:00|1501.4|1483.6|1501.6|1483.8|1501.6|1483.8|1501.4|1483.6|5
1651598470000|2022-05-03 17:21:10|1501.55|1483.75|1501.33|1483.53|1501.6|1483.8|1501.12|1483.32|17
1651598480000|2022-05-03 17:21:20|1501.37|1483.57|1501.37|1483.57|1501.37|1483.57|1501.3|1483.5|5
1651598490000|2022-05-03 17:21:30|1501.33|1483.53|1501.63|1483.83|1501.78|1483.98|1501.32|1483.52|12
1651598500000|2022-05-03 17:21:40|1501.64|1483.84|1501.7|1483.9|1501.78|1483.98|1501.63|1483.83|6
1651598510000|2022-05-03 17:21:50|1501.65|1483.85|1501.4|1483.6|1501.65|1483.85|1501.4|1483.6|8
1651598520000|2022-05-03 17:22:00|1501.42|1483.62|1503.35|1485.55|1503.35|1485.55|1501.33|1483.53|19
1651598530000|2022-05-03 17:22:10|1503.4|1485.6|1502.29|1484.49|1503.4|1485.6|1502.29|1484.49|12
1651598540000|2022-05-03 17:22:20|1502.25|1484.45|1502.4|1484.6|1502.4|1484.6|1501.95|1484.15|7
1651598550000|2022-05-03 17:22:30|1502.26|1484.46|1501.49|1483.69|1502.26|1484.46|1501.37|1483.57|11
1651598560000|2022-05-03 17:22:40|1501.51|1483.71|1502|1484.2|1502.4|1484.6|1501.51|1483.71|9
1651598570000|2022-05-03 17:22:50|1502.25|1484.45|1502.4|1484.6|1502.4|1484.6|1502.25|1484.45|4
1651598590000|2022-05-03 17:23:10|1502.53|1484.73|1502.5|1484.7|1502.65|1484.85|1502.44|1484.64|14
1651598600000|2022-05-03 17:23:20|1502.29|1484.49|1502.4|1484.6|1502.4|1484.6|1502.19|1484.39|6
1651598610000|2022-05-03 17:23:30|1502.31|1484.51|1500.42|1482.62|1502.31|1484.51|1500.4|1482.6|21
1651598620000|2022-05-03 17:23:40|1500.41|1482.61|1502.25|1484.45|1502.25|1484.45|1500.4|1482.6|14
1651598630000|2022-05-03 17:23:50|1502.21|1484.41|1501.58|1483.78|1502.21|1484.41|1501.55|1483.75|6
1651598640000|2022-05-03 17:24:00|1501.42|1483.62|1500.35|1482.55|1501.42|1483.62|1500.26|1482.46|26
1651598650000|2022-05-03 17:24:10|1500.36|1482.56|1500.47|1482.67|1500.62|1482.82|1500.35|1482.55|11
1651598660000|2022-05-03 17:24:20|1500.5|1482.7|1500.5|1482.7|1500.55|1482.75|1500.37|1482.57|9
1651598670000|2022-05-03 17:24:30|1500.47|1482.67|1500.6|1482.8|1500.6|1482.8|1500.47|1482.67|5
1651598680000|2022-05-03 17:24:40|1500.52|1482.72|1500.51|1482.71|1500.52|1482.72|1500.46|1482.66|9
1651598690000|2022-05-03 17:24:50|1500.47|1482.67|1500.46|1482.66|1500.57|1482.77|1500.45|1482.65|10
1651598700000|2022-05-03 17:25:00|1500.47|1482.67|1498.58|1480.78|1500.55|1482.75|1498.58|1480.78|21
1651598710000|2022-05-03 17:25:10|1498.62|1480.82|1498.4|1480.6|1498.62|1480.82|1498.4|1480.6|5
1651598720000|2022-05-03 17:25:20|1498.33|1480.53|1498.43|1480.63|1498.51|1480.71|1498.33|1480.53|5
1651598730000|2022-05-03 17:25:30|1498.42|1480.62|1498.58|1480.78|1498.58|1480.78|1498.42|1480.62|6
1651598740000|2022-05-03 17:25:40|1498.51|1480.71|1498.5|1480.7|1498.58|1480.78|1498.49|1480.69|6
1651598750000|2022-05-03 17:25:50|1498.58|1480.78|1499.4|1481.6|1499.4|1481.6|1498.58|1480.78|5
1651598760000|2022-05-03 17:26:00|1499.46|1481.66|1499.5|1481.7|1499.5|1481.7|1499.44|1481.64|5
1651598770000|2022-05-03 17:26:10|1499.23|1481.43|1499.4|1481.6|1499.4|1481.6|1499.23|1481.43|5
1651598780000|2022-05-03 17:26:20|1499.3|1481.5|1499.17|1481.37|1499.4|1481.6|1499.01|1481.21|9
1651598790000|2022-05-03 17:26:30|1499.21|1481.41|1499.31|1481.51|1499.33|1481.53|1499.17|1481.37|11
1651598800000|2022-05-03 17:26:40|1499.29|1481.49|1498.75|1480.95|1499.29|1481.49|1498.75|1480.95|9
1651598810000|2022-05-03 17:26:50|1498.67|1480.87|1498.81|1481.01|1498.81|1481.01|1498.47|1480.67|10
1651598820000|2022-05-03 17:27:00|1498.8|1481|1499.25|1481.45|1499.4|1481.6|1498.8|1481|11
1651598830000|2022-05-03 17:27:10|1499.23|1481.43|1499.44|1481.64|1499.44|1481.64|1498.49|1480.69|10
1651598840000|2022-05-03 17:27:20|1499.47|1481.67|1499.4|1481.6|1499.47|1481.67|1499.32|1481.52|6
1651598860000|2022-05-03 17:27:40|1499.23|1481.43|1498.75|1480.95|1499.23|1481.43|1498.74|1480.94|3
1651598870000|2022-05-03 17:27:50|1498.52|1480.72|1498.4|1480.6|1498.52|1480.72|1498.3|1480.5|9
1651598880000|2022-05-03 17:28:00|1498.41|1480.61|1498.41|1480.61|1498.41|1480.61|1498.41|1480.61|1
1651598890000|2022-05-03 17:28:10|1498.4|1480.6|1498.41|1480.61|1498.41|1480.61|1498.26|1480.46|6
1651598910000|2022-05-03 17:28:30|1498.33|1480.53|1498.41|1480.61|1498.41|1480.61|1498.33|1480.53|4
1651598920000|2022-05-03 17:28:40|1498.4|1480.6|1498.4|1480.6|1498.4|1480.6|1498.28|1480.48|7
1651598930000|2022-05-03 17:28:50|1498.32|1480.52|1498.4|1480.6|1498.4|1480.6|1498.32|1480.52|5
1651598940000|2022-05-03 17:29:00|1498.33|1480.53|1498.36|1480.56|1498.41|1480.61|1498.33|1480.53|8
1651598950000|2022-05-03 17:29:10|1498.37|1480.57|1498.4|1480.6|1498.4|1480.6|1498.36|1480.56|5
1651598960000|2022-05-03 17:29:20|1498.38|1480.58|1498.4|1480.6|1498.45|1480.65|1498.38|1480.58|7
1651598970000|2022-05-03 17:29:30|1498.37|1480.57|1498.4|1480.6|1498.4|1480.6|1498.37|1480.57|2
1651598980000|2022-05-03 17:29:40|1498.3|1480.5|1498.45|1480.65|1498.45|1480.65|1498.3|1480.5|4
1651598990000|2022-05-03 17:29:50|1498.49|1480.69|1498.45|1480.65|1498.49|1480.69|1498.4|1480.6|4
1651599000000|2022-05-03 17:30:00|1498.49|1480.69|1498.34|1480.54|1498.9|1481.1|1498.33|1480.53|20
1651599010000|2022-05-03 17:30:10|1498.35|1480.55|1498.22|1480.42|1498.42|1480.62|1498.06|1480.26|13
1651599020000|2022-05-03 17:30:20|1498.21|1480.41|1498.74|1480.94|1498.74|1480.94|1498.19|1480.39|12
1651599030000|2022-05-03 17:30:30|1498.68|1480.88|1499.4|1481.6|1499.4|1481.6|1498.63|1480.83|9
1651599050000|2022-05-03 17:30:50|1499.34|1481.54|1499.4|1481.6|1499.4|1481.6|1499.32|1481.52|3
1651599060000|2022-05-03 17:31:00|1499.31|1481.51|1499.4|1481.6|1499.4|1481.6|1499.31|1481.51|2
1651599070000|2022-05-03 17:31:10|1499.43|1481.63|1498.52|1480.72|1499.43|1481.63|1498.4|1480.6|9
1651599080000|2022-05-03 17:31:20|1498.7|1480.9|1498.55|1480.75|1498.7|1480.9|1498.47|1480.67|11
1651599090000|2022-05-03 17:31:30|1498.6|1480.8|1498.7|1480.9|1498.75|1480.95|1498.52|1480.72|8
1651599110000|2022-05-03 17:31:50|1498.52|1480.72|1498.4|1480.6|1498.75|1480.95|1498.4|1480.6|11
1651599120000|2022-05-03 17:32:00|1498.44|1480.64|1498.22|1480.42|1498.47|1480.67|1498.21|1480.41|9
1651599130000|2022-05-03 17:32:10|1498.2|1480.4|1497.75|1479.95|1498.2|1480.4|1497.75|1479.95|4
1651599140000|2022-05-03 17:32:20|1497.8|1480|1498.15|1480.35|1498.26|1480.46|1497.8|1480|18
1651599150000|2022-05-03 17:32:30|1498.26|1480.46|1498.25|1480.45|1498.29|1480.49|1498.18|1480.38|20
1651599160000|2022-05-03 17:32:40|1498.16|1480.36|1498.28|1480.48|1498.39|1480.59|1498.16|1480.36|17
1651599170000|2022-05-03 17:32:50|1498.29|1480.49|1498.4|1480.6|1498.44|1480.64|1498.29|1480.49|11
1651599180000|2022-05-03 17:33:00|1498.32|1480.52|1498.4|1480.6|1498.55|1480.75|1498.3|1480.5|9
1651599200000|2022-05-03 17:33:20|1498.38|1480.58|1498.45|1480.65|1498.45|1480.65|1498.38|1480.58|2
1651599210000|2022-05-03 17:33:30|1498.4|1480.6|1498.4|1480.6|1498.4|1480.6|1498.37|1480.57|4
1651599230000|2022-05-03 17:33:50|1497.84|1480.04|1497.89|1480.09|1498.02|1480.22|1497.82|1480.02|6
1651599240000|2022-05-03 17:34:00|1497.84|1480.04|1497.66|1479.86|1497.84|1480.04|1497.65|1479.85|9
1651599250000|2022-05-03 17:34:10|1497.51|1479.71|1497.75|1479.95|1497.75|1479.95|1497.32|1479.52|9
1651599260000|2022-05-03 17:34:20|1497.5|1479.7|1497.5|1479.7|1497.5|1479.7|1497.5|1479.7|1
1651599270000|2022-05-03 17:34:30|1497.42|1479.62|1496.31|1478.51|1497.42|1479.62|1495.83|1478.03|26
1651599280000|2022-05-03 17:34:40|1496.29|1478.49|1497.25|1479.45|1497.3|1479.5|1496.29|1478.49|19
1651599290000|2022-05-03 17:34:50|1497.23|1479.43|1497.31|1479.51|1497.35|1479.55|1497.2|1479.4|12
1651599300000|2022-05-03 17:35:00|1497.25|1479.45|1497.16|1479.36|1497.35|1479.55|1496.91|1479.11|17
1651599310000|2022-05-03 17:35:10|1497.17|1479.37|1497.31|1479.51|1497.31|1479.51|1497.14|1479.34|7
1651599320000|2022-05-03 17:35:20|1497.32|1479.52|1497.4|1479.6|1497.4|1479.6|1497.31|1479.51|5
1651599330000|2022-05-03 17:35:30|1497.42|1479.62|1496.52|1478.72|1497.42|1479.62|1496.52|1478.72|17
1651599340000|2022-05-03 17:35:40|1496.56|1478.76|1496.56|1478.76|1496.56|1478.76|1496.56|1478.76|1
1651599350000|2022-05-03 17:35:50|1496.45|1478.65|1496.38|1478.58|1496.45|1478.65|1496.36|1478.56|4
1651599360000|2022-05-03 17:36:00|1496.47|1478.67|1496.57|1478.77|1496.64|1478.84|1496.47|1478.67|6
1651599370000|2022-05-03 17:36:10|1496.53|1478.73|1496.6|1478.8|1496.6|1478.8|1496.5|1478.7|6
1651599380000|2022-05-03 17:36:20|1496.45|1478.65|1496.45|1478.65|1496.45|1478.65|1496.45|1478.65|1
1651599390000|2022-05-03 17:36:30|1496.41|1478.61|1496.41|1478.61|1496.41|1478.61|1496.41|1478.61|1
1651599400000|2022-05-03 17:36:40|1496.38|1478.58|1496.59|1478.79|1496.59|1478.79|1496.38|1478.58|7
1651599410000|2022-05-03 17:36:50|1496.62|1478.82|1496.76|1478.96|1496.76|1478.96|1496.62|1478.82|3
1651599420000|2022-05-03 17:37:00|1497.03|1479.23|1497.4|1479.6|1497.4|1479.6|1496.76|1478.96|6
1651599440000|2022-05-03 17:37:20|1497.32|1479.52|1496.78|1478.98|1497.32|1479.52|1496.78|1478.98|3
1651599450000|2022-05-03 17:37:30|1496.9|1479.1|1496.89|1479.09|1496.93|1479.13|1496.78|1478.98|7
1651599460000|2022-05-03 17:37:40|1496.91|1479.11|1496.7|1478.9|1496.95|1479.15|1496.58|1478.78|9
1651599470000|2022-05-03 17:37:50|1496.59|1478.79|1496.62|1478.82|1496.63|1478.83|1496.48|1478.68|13
1651599480000|2022-05-03 17:38:00|1496.67|1478.87|1496.63|1478.83|1497.1|1479.3|1496.63|1478.83|18
1651599490000|2022-05-03 17:38:10|1496.7|1478.9|1496.7|1478.9|1496.7|1478.9|1496.7|1478.9|1
1651599500000|2022-05-03 17:38:20|1496.5|1478.7|1496.51|1478.71|1496.53|1478.73|1496.46|1478.66|7
1651599510000|2022-05-03 17:38:30|1496.46|1478.66|1496.46|1478.66|1496.47|1478.67|1496.46|1478.66|3
1651599520000|2022-05-03 17:38:40|1496.41|1478.61|1496.4|1478.6|1496.41|1478.61|1496.4|1478.6|2
1651599530000|2022-05-03 17:38:50|1496.46|1478.66|1496.58|1478.78|1496.58|1478.78|1496.46|1478.66|2
1651599540000|2022-05-03 17:39:00|1496.6|1478.8|1496.58|1478.78|1496.6|1478.8|1496.58|1478.78|5
1651599550000|2022-05-03 17:39:10|1496.57|1478.77|1496.54|1478.74|1496.57|1478.77|1496.52|1478.72|3
1651599570000|2022-05-03 17:39:30|1496.4|1478.6|1496.02|1478.22|1496.4|1478.6|1496.02|1478.22|4
1651599580000|2022-05-03 17:39:40|1496.21|1478.41|1496.16|1478.36|1496.22|1478.42|1495.8|1478|4
1651599590000|2022-05-03 17:39:50|1496.18|1478.38|1496.04|1478.24|1496.4|1478.6|1496.04|1478.24|6
1651599600000|2022-05-03 17:40:00|1495.85|1478.05|1495.35|1477.55|1496.01|1478.21|1495.35|1477.55|14
1651599610000|2022-05-03 17:40:10|1495.34|1477.54|1495.08|1477.28|1495.34|1477.54|1495.08|1477.28|7
1651599620000|2022-05-03 17:40:20|1495.25|1477.45|1494.95|1477.15|1495.25|1477.45|1494.68|1476.88|14
1651599630000|2022-05-03 17:40:30|1494.96|1477.16|1494.92|1477.12|1494.98|1477.18|1494.91|1477.11|6
1651599640000|2022-05-03 17:40:40|1494.91|1477.11|1495.27|1477.47|1495.27|1477.47|1494.89|1477.09|10
1651599650000|2022-05-03 17:40:50|1494.94|1477.14|1494.82|1477.02|1494.94|1477.14|1494.82|1477.02|4
1651599660000|2022-05-03 17:41:00|1494.76|1476.96|1494.8|1477|1494.81|1477.01|1494.76|1476.96|3
1651599670000|2022-05-03 17:41:10|1494.87|1477.07|1494.6|1476.8|1494.87|1477.07|1494.6|1476.8|5
1651599680000|2022-05-03 17:41:20|1494.47|1476.67|1494.23|1476.43|1494.47|1476.67|1494.12|1476.32|5
1651599690000|2022-05-03 17:41:30|1494.32|1476.52|1494.31|1476.51|1494.32|1476.52|1493.96|1476.16|10
1651599700000|2022-05-03 17:41:40|1494.05|1476.25|1494.08|1476.28|1494.31|1476.51|1493.96|1476.16|8
1651599710000|2022-05-03 17:41:50|1494.25|1476.45|1493.39|1475.59|1494.32|1476.52|1493.36|1475.56|19
1651599720000|2022-05-03 17:42:00|1493.37|1475.57|1494.03|1476.23|1494.03|1476.23|1493.1|1475.3|23
1651599730000|2022-05-03 17:42:10|1493.96|1476.16|1494.26|1476.46|1494.28|1476.48|1493.96|1476.16|9
1651599740000|2022-05-03 17:42:20|1494.08|1476.28|1494.56|1476.76|1494.56|1476.76|1494.08|1476.28|4
1651599750000|2022-05-03 17:42:30|1494.48|1476.68|1494.45|1476.65|1494.48|1476.68|1494.45|1476.65|2
1651599770000|2022-05-03 17:42:50|1494.4|1476.6|1494.35|1476.55|1494.4|1476.6|1494.31|1476.51|3
1651599780000|2022-05-03 17:43:00|1494.36|1476.56|1494.35|1476.55|1494.41|1476.61|1494.32|1476.52|9
1651599790000|2022-05-03 17:43:10|1494.4|1476.6|1494.4|1476.6|1494.4|1476.6|1494|1476.2|11
1651599800000|2022-05-03 17:43:20|1494.35|1476.55|1494.4|1476.6|1494.4|1476.6|1494.35|1476.55|2
1651599810000|2022-05-03 17:43:30|1494.35|1476.55|1494.29|1476.49|1494.35|1476.55|1494.23|1476.43|4
1651599830000|2022-05-03 17:43:50|1494.27|1476.47|1494.27|1476.47|1494.27|1476.47|1494.27|1476.47|1
1651599840000|2022-05-03 17:44:00|1494.21|1476.41|1494.29|1476.49|1494.39|1476.59|1494.21|1476.41|4
1651599850000|2022-05-03 17:44:10|1494.4|1476.6|1494.4|1476.6|1494.4|1476.6|1494.39|1476.59|5
1651599860000|2022-05-03 17:44:20|1494.39|1476.59|1494.44|1476.64|1494.45|1476.65|1494.36|1476.56|8
1651599870000|2022-05-03 17:44:30|1494.45|1476.65|1495.27|1477.47|1495.49|1477.69|1494.44|1476.64|20
1651599880000|2022-05-03 17:44:40|1495.45|1477.65|1495.85|1478.05|1496.4|1478.6|1495.45|1477.65|21
1651599890000|2022-05-03 17:44:50|1495.87|1478.07|1495.81|1478.01|1495.88|1478.08|1495.79|1477.99|7
1651599900000|2022-05-03 17:45:00|1495.94|1478.14|1496.27|1478.47|1496.3|1478.5|1495.84|1478.04|17
1651599910000|2022-05-03 17:45:10|1496.18|1478.38|1495.5|1477.7|1496.18|1478.38|1495.28|1477.48|13
1651599920000|2022-05-03 17:45:20|1495.46|1477.66|1495.24|1477.44|1495.46|1477.66|1495.12|1477.32|15
1651599930000|2022-05-03 17:45:30|1495.39|1477.59|1494.93|1477.13|1495.39|1477.59|1494.93|1477.13|10
1651599940000|2022-05-03 17:45:40|1495.09|1477.29|1495.26|1477.46|1495.3|1477.5|1494.9|1477.1|14
1651599950000|2022-05-03 17:45:50|1495.33|1477.53|1495.57|1477.77|1495.57|1477.77|1495.19|1477.39|18
1651599960000|2022-05-03 17:46:00|1495.58|1477.78|1495.22|1477.42|1495.58|1477.78|1495.18|1477.38|17
1651599970000|2022-05-03 17:46:10|1495.47|1477.67|1495.6|1477.8|1495.74|1477.94|1495.47|1477.67|10
1651599980000|2022-05-03 17:46:20|1495.54|1477.74|1495.5|1477.7|1495.54|1477.74|1495.5|1477.7|2
1651599990000|2022-05-03 17:46:30|1495.51|1477.71|1495.76|1477.96|1495.76|1477.96|1495.51|1477.71|9
1651600000000|2022-05-03 17:46:40|1495.69|1477.89|1495.74|1477.94|1495.74|1477.94|1495.69|1477.89|4
1651600010000|2022-05-03 17:46:50|1495.75|1477.95|1495.74|1477.94|1495.82|1478.02|1495.74|1477.94|3
1651600020000|2022-05-03 17:47:00|1495.77|1477.97|1495.7|1477.9|1495.77|1477.97|1495.5|1477.7|9
1651600030000|2022-05-03 17:47:10|1495.63|1477.83|1495.7|1477.9|1495.7|1477.9|1495.63|1477.83|2
1651600040000|2022-05-03 17:47:20|1495.65|1477.85|1495.65|1477.85|1495.65|1477.85|1495.6|1477.8|3
1651600050000|2022-05-03 17:47:30|1495.59|1477.79|1495.7|1477.9|1495.7|1477.9|1495.5|1477.7|8
1651600060000|2022-05-03 17:47:40|1495.62|1477.82|1495.45|1477.65|1495.7|1477.9|1495.45|1477.65|7
1651600070000|2022-05-03 17:47:50|1495.49|1477.69|1495.2|1477.4|1495.51|1477.71|1495.02|1477.22|12
1651600080000|2022-05-03 17:48:00|1495.25|1477.45|1495.33|1477.53|1495.4|1477.6|1494.95|1477.15|10
1651600090000|2022-05-03 17:48:10|1495.4|1477.6|1495.24|1477.44|1495.45|1477.65|1495.08|1477.28|8
1651600100000|2022-05-03 17:48:20|1495.26|1477.46|1495.14|1477.34|1495.27|1477.47|1495.11|1477.31|17
1651600110000|2022-05-03 17:48:30|1495.15|1477.35|1494.81|1477.01|1495.31|1477.51|1494.79|1476.99|12
1651600120000|2022-05-03 17:48:40|1494.76|1476.96|1494.18|1476.38|1494.76|1476.96|1494.18|1476.38|8
1651600130000|2022-05-03 17:48:50|1494.26|1476.46|1494.2|1476.4|1494.26|1476.46|1494.17|1476.37|8
1651600140000|2022-05-03 17:49:00|1494.19|1476.39|1494.27|1476.47|1494.3|1476.5|1493.88|1476.08|17
1651600150000|2022-05-03 17:49:10|1494.28|1476.48|1494.8|1477|1494.97|1477.17|1494.28|1476.48|23
1651600160000|2022-05-03 17:49:20|1494.78|1476.98|1494.84|1477.04|1494.84|1477.04|1494.67|1476.87|15
1651600170000|2022-05-03 17:49:30|1494.81|1477.01|1495.13|1477.33|1495.13|1477.33|1494.8|1477|9
1651600180000|2022-05-03 17:49:40|1495.17|1477.37|1495.15|1477.35|1495.5|1477.7|1494.84|1477.04|17
1651600190000|2022-05-03 17:49:50|1495.14|1477.34|1495.15|1477.35|1495.16|1477.36|1495.09|1477.29|13
1651600200000|2022-05-03 17:50:00|1495.1|1477.3|1494.88|1477.08|1495.29|1477.49|1494.88|1477.08|14
1651600210000|2022-05-03 17:50:10|1494.9|1477.1|1494.59|1476.79|1494.9|1477.1|1494.4|1476.6|27
1651600220000|2022-05-03 17:50:20|1494.53|1476.73|1494.47|1476.67|1494.59|1476.79|1494.4|1476.6|14
1651600230000|2022-05-03 17:50:30|1494.49|1476.69|1494.5|1476.7|1494.53|1476.73|1494.4|1476.6|10
1651600240000|2022-05-03 17:50:40|1494.52|1476.72|1494.65|1476.85|1494.66|1476.86|1494.5|1476.7|8
1651600250000|2022-05-03 17:50:50|1494.19|1476.39|1493.43|1475.63|1494.19|1476.39|1493.43|1475.63|13
1651600260000|2022-05-03 17:51:00|1493.4|1475.6|1493.78|1475.98|1494.02|1476.22|1493.3|1475.5|11
1651600270000|2022-05-03 17:51:10|1493.66|1475.86|1493.9|1476.1|1493.9|1476.1|1493.63|1475.83|7
1651600280000|2022-05-03 17:51:20|1493.47|1475.67|1493.45|1475.65|1493.52|1475.72|1493.44|1475.64|6
1651600290000|2022-05-03 17:51:30|1493.47|1475.67|1493.3|1475.5|1493.47|1475.67|1493.14|1475.34|13
1651600300000|2022-05-03 17:51:40|1493.28|1475.48|1493.29|1475.49|1493.33|1475.53|1493.24|1475.44|8
1651600310000|2022-05-03 17:51:50|1493.28|1475.48|1493.21|1475.41|1493.34|1475.54|1492.84|1475.04|12
1651600320000|2022-05-03 17:52:00|1493.23|1475.43|1492.43|1474.63|1493.23|1475.43|1492.43|1474.63|18
1651600330000|2022-05-03 17:52:10|1492.42|1474.62|1491.5|1473.7|1492.42|1474.62|1491.43|1473.63|16
1651600340000|2022-05-03 17:52:20|1491.45|1473.65|1491.33|1473.53|1491.49|1473.69|1491.31|1473.51|17
1651600350000|2022-05-03 17:52:30|1491.37|1473.57|1492.26|1474.46|1492.27|1474.47|1491.37|1473.57|23
1651600360000|2022-05-03 17:52:40|1492.27|1474.47|1491.33|1473.53|1492.27|1474.47|1491.33|1473.53|16
1651600370000|2022-05-03 17:52:50|1491.34|1473.54|1491.96|1474.16|1492.04|1474.24|1491.33|1473.53|18
1651600380000|2022-05-03 17:53:00|1492.02|1474.22|1491.52|1473.72|1492.02|1474.22|1491.46|1473.66|16
1651600390000|2022-05-03 17:53:10|1491.56|1473.76|1491.43|1473.63|1491.63|1473.83|1491.43|1473.63|4
1651600400000|2022-05-03 17:53:20|1491.45|1473.65|1491.38|1473.58|1491.45|1473.65|1491.38|1473.58|3
1651600410000|2022-05-03 17:53:30|1491.4|1473.6|1491.4|1473.6|1491.4|1473.6|1491.38|1473.58|3
1651600420000|2022-05-03 17:53:40|1491.39|1473.59|1491.35|1473.55|1491.39|1473.59|1491.35|1473.55|2
1651600430000|2022-05-03 17:53:50|1491.27|1473.47|1491.18|1473.38|1491.27|1473.47|1491.01|1473.21|8
1651600440000|2022-05-03 17:54:00|1491.21|1473.41|1490.43|1472.63|1491.23|1473.43|1490.43|1472.63|17
1651600450000|2022-05-03 17:54:10|1490.42|1472.62|1491.69|1473.89|1491.7|1473.9|1490.42|1472.62|24
1651600460000|2022-05-03 17:54:20|1491.65|1473.85|1492.27|1474.47|1492.31|1474.51|1491.65|1473.85|18
1651600470000|2022-05-03 17:54:30|1492.26|1474.46|1491.4|1473.6|1492.31|1474.51|1491.4|1473.6|17
1651600480000|2022-05-03 17:54:40|1491.35|1473.55|1491.9|1474.1|1491.9|1474.1|1491.33|1473.53|23
1651600490000|2022-05-03 17:54:50|1491.85|1474.05|1491.87|1474.07|1491.98|1474.18|1491.83|1474.03|13
1651600500000|2022-05-03 17:55:00|1491.86|1474.06|1491.82|1474.02|1491.86|1474.06|1491.81|1474.01|8
1651600510000|2022-05-03 17:55:10|1491.99|1474.19|1491.89|1474.09|1492.01|1474.21|1491.81|1474.01|13
1651600520000|2022-05-03 17:55:20|1492.08|1474.28|1492.25|1474.45|1492.41|1474.61|1492.07|1474.27|9
1651600530000|2022-05-03 17:55:30|1492.27|1474.47|1491.91|1474.11|1492.28|1474.48|1491.9|1474.1|15
1651600540000|2022-05-03 17:55:40|1491.8|1474|1491.35|1473.55|1491.8|1474|1491.35|1473.55|8
1651600550000|2022-05-03 17:55:50|1491.28|1473.48|1490.81|1473.01|1491.37|1473.57|1490.43|1472.63|16
1651600560000|2022-05-03 17:56:00|1490.75|1472.95|1490.41|1472.61|1491.06|1473.26|1490.41|1472.61|11
1651600570000|2022-05-03 17:56:10|1490.46|1472.66|1490.46|1472.66|1490.46|1472.66|1490.46|1472.66|1
1651600590000|2022-05-03 17:56:30|1490.42|1472.62|1490.46|1472.66|1490.46|1472.66|1490.37|1472.57|3
1651600600000|2022-05-03 17:56:40|1490.45|1472.65|1490.39|1472.59|1490.45|1472.65|1490.28|1472.48|6
1651600610000|2022-05-03 17:56:50|1490.6|1472.8|1490.11|1472.31|1490.6|1472.8|1490.02|1472.22|9
1651600620000|2022-05-03 17:57:00|1490.1|1472.3|1489.17|1471.37|1490.1|1472.3|1488.92|1471.12|14
1651600640000|2022-05-03 17:57:20|1489.28|1471.48|1489.52|1471.72|1489.65|1471.85|1489.28|1471.48|8
1651600650000|2022-05-03 17:57:30|1489.61|1471.81|1489.68|1471.88|1490.03|1472.23|1489.52|1471.72|7
1651600660000|2022-05-03 17:57:40|1489.72|1471.92|1489.87|1472.07|1490.03|1472.23|1489.72|1471.92|15
1651600670000|2022-05-03 17:57:50|1489.88|1472.08|1490|1472.2|1490.28|1472.48|1489.79|1471.99|14
1651600680000|2022-05-03 17:58:00|1490.01|1472.21|1490.08|1472.28|1490.18|1472.38|1489.84|1472.04|19
1651600690000|2022-05-03 17:58:10|1489.52|1471.72|1489.36|1471.56|1489.59|1471.79|1489.36|1471.56|6
1651600700000|2022-05-03 17:58:20|1489.37|1471.57|1489.3|1471.5|1489.39|1471.59|1489.28|1471.48|7
1651600710000|2022-05-03 17:58:30|1489.27|1471.47|1489.13|1471.33|1489.27|1471.47|1489.13|1471.33|2
1651600730000|2022-05-03 17:58:50|1489.18|1471.38|1489.03|1471.23|1489.19|1471.39|1489.03|1471.23|12
1651600740000|2022-05-03 17:59:00|1488.97|1471.17|1488.49|1470.69|1488.97|1471.17|1488.46|1470.66|9
1651600750000|2022-05-03 17:59:10|1488.37|1470.57|1487.42|1469.62|1488.49|1470.69|1487.4|1469.6|16
1651600760000|2022-05-03 17:59:20|1487.38|1469.58|1487.17|1469.37|1487.38|1469.58|1487.1|1469.3|13
1651600770000|2022-05-03 17:59:30|1487.19|1469.39|1487.27|1469.47|1487.3|1469.5|1487.19|1469.39|7
1651600780000|2022-05-03 17:59:40|1487.2|1469.4|1487.17|1469.37|1487.27|1469.47|1487.09|1469.29|8
1651600790000|2022-05-03 17:59:50|1487.19|1469.39|1486.45|1468.65|1487.21|1469.41|1486.45|1468.65|10
1651600800000|2022-05-03 18:00:00|1486.08|1468.28|1484.77|1466.97|1486.5|1468.7|1483.4|1465.6|33
1651600810000|2022-05-03 18:00:10|1484.75|1466.95|1484.41|1466.61|1485.3|1467.5|1484.4|1466.6|26
1651600820000|2022-05-03 18:00:20|1484.39|1466.59|1483.48|1465.68|1484.39|1466.59|1483.47|1465.67|26
1651600830000|2022-05-03 18:00:30|1483.47|1465.67|1483.34|1465.54|1483.49|1465.69|1482.9|1465.1|19
1651600840000|2022-05-03 18:00:40|1483.35|1465.55|1483.27|1465.47|1484.3|1466.5|1483.27|1465.47|30
1651600850000|2022-05-03 18:00:50|1482.86|1465.06|1482.32|1464.52|1482.99|1465.19|1482.32|1464.52|8
1651600860000|2022-05-03 18:01:00|1482.24|1464.44|1478.31|1460.51|1482.32|1464.52|1478.31|1460.51|29
1651600870000|2022-05-03 18:01:10|1478.4|1460.6|1480.36|1462.56|1480.36|1462.56|1478.29|1460.49|26
1651600880000|2022-05-03 18:01:20|1480.38|1462.58|1480.39|1462.59|1480.82|1463.02|1480.37|1462.57|29
1651600890000|2022-05-03 18:01:30|1480.44|1462.64|1479.4|1461.6|1480.48|1462.68|1479.33|1461.53|24
1651600900000|2022-05-03 18:01:40|1479.39|1461.59|1479.3|1461.5|1479.39|1461.59|1478.85|1461.05|26
1651600910000|2022-05-03 18:01:50|1479.42|1461.62|1480.65|1462.85|1481.3|1463.5|1479.42|1461.62|21
1651600920000|2022-05-03 18:02:00|1480.5|1462.7|1480.45|1462.65|1480.6|1462.8|1480.45|1462.65|8
1651600930000|2022-05-03 18:02:10|1480.35|1462.55|1479.5|1461.7|1480.35|1462.55|1479.03|1461.23|24
1651600940000|2022-05-03 18:02:20|1479.51|1461.71|1479.05|1461.25|1479.51|1461.71|1478.14|1460.34|37
1651600950000|2022-05-03 18:02:30|1478.94|1461.14|1478.21|1460.41|1479.45|1461.65|1478.17|1460.37|28
1651600960000|2022-05-03 18:02:40|1478.22|1460.42|1478.5|1460.7|1478.5|1460.7|1478.06|1460.26|12
1651600970000|2022-05-03 18:02:50|1478.49|1460.69|1480.28|1462.48|1480.28|1462.48|1478.49|1460.69|25
1651600980000|2022-05-03 18:03:00|1480.3|1462.5|1480.07|1462.27|1480.3|1462.5|1479.92|1462.12|22
1651600990000|2022-05-03 18:03:10|1480.21|1462.41|1479.38|1461.58|1480.21|1462.41|1478.96|1461.16|18
1651601000000|2022-05-03 18:03:20|1479.45|1461.65|1478.43|1460.63|1479.49|1461.69|1478.43|1460.63|29
1651601010000|2022-05-03 18:03:30|1478.32|1460.52|1478.15|1460.35|1478.32|1460.52|1478.06|1460.26|7
1651601020000|2022-05-03 18:03:40|1477.65|1459.85|1477.45|1459.65|1477.65|1459.85|1477.39|1459.59|4
1651601030000|2022-05-03 18:03:50|1477.48|1459.68|1476.43|1458.63|1477.48|1459.68|1476.3|1458.5|15
1651601040000|2022-05-03 18:04:00|1476.44|1458.64|1476.43|1458.63|1476.48|1458.68|1476.18|1458.38|14
1651601050000|2022-05-03 18:04:10|1476.38|1458.58|1476.5|1458.7|1476.53|1458.73|1476.18|1458.38|17
1651601060000|2022-05-03 18:04:20|1476.61|1458.81|1478.07|1460.27|1478.22|1460.42|1476.61|1458.81|26
1651601070000|2022-05-03 18:04:30|1478.3|1460.5|1479.23|1461.43|1479.23|1461.43|1478.28|1460.48|24
1651601080000|2022-05-03 18:04:40|1479.28|1461.48|1479.14|1461.34|1479.56|1461.76|1478.98|1461.18|23
1651601090000|2022-05-03 18:04:50|1478.48|1460.68|1478.24|1460.44|1478.49|1460.69|1478|1460.2|26
1651601100000|2022-05-03 18:05:00|1478.25|1460.45|1477.49|1459.69|1478.39|1460.59|1477.49|1459.69|28
1651601110000|2022-05-03 18:05:10|1477.47|1459.67|1476.67|1458.87|1477.47|1459.67|1476.67|1458.87|19
1651601120000|2022-05-03 18:05:20|1476.65|1458.85|1478.34|1460.54|1478.34|1460.54|1475.94|1458.14|34
1651601130000|2022-05-03 18:05:30|1478.15|1460.35|1477.65|1459.85|1478.17|1460.37|1477.31|1459.51|33
1651601140000|2022-05-03 18:05:40|1477.52|1459.72|1478.14|1460.34|1478.14|1460.34|1477.41|1459.61|21
1651601150000|2022-05-03 18:05:50|1478.22|1460.42|1478.23|1460.43|1478.85|1461.05|1478.07|1460.27|26
1651601160000|2022-05-03 18:06:00|1478.03|1460.23|1477.5|1459.7|1478.03|1460.23|1477.33|1459.53|15
1651601170000|2022-05-03 18:06:10|1477.46|1459.66|1477.12|1459.32|1477.46|1459.66|1477.12|1459.32|17
1651601180000|2022-05-03 18:06:20|1477.04|1459.24|1477.31|1459.51|1477.34|1459.54|1476.56|1458.76|18
1651601190000|2022-05-03 18:06:30|1477.34|1459.54|1477.4|1459.6|1477.4|1459.6|1477.21|1459.41|18
1651601200000|2022-05-03 18:06:40|1477.41|1459.61|1477.21|1459.41|1477.41|1459.61|1476.95|1459.15|16
1651601210000|2022-05-03 18:06:50|1477.22|1459.42|1477.1|1459.3|1477.39|1459.59|1476.61|1458.81|21
1651601220000|2022-05-03 18:07:00|1477.19|1459.39|1476.44|1458.64|1477.19|1459.39|1476.44|1458.64|20
1651601230000|2022-05-03 18:07:10|1476.31|1458.51|1476.26|1458.46|1476.55|1458.75|1476.26|1458.46|18
1651601240000|2022-05-03 18:07:20|1476.3|1458.5|1477.53|1459.73|1477.53|1459.73|1476.3|1458.5|27
1651601250000|2022-05-03 18:07:30|1477.54|1459.74|1478.42|1460.62|1478.42|1460.62|1477.54|1459.74|10
1651601260000|2022-05-03 18:07:40|1478.29|1460.49|1478.08|1460.28|1478.52|1460.72|1478.08|1460.28|11
1651601270000|2022-05-03 18:07:50|1478.04|1460.24|1477.57|1459.77|1478.34|1460.54|1477.57|1459.77|15
1651601280000|2022-05-03 18:08:00|1477.97|1460.17|1478.4|1460.6|1478.4|1460.6|1477.48|1459.68|18
1651601290000|2022-05-03 18:08:10|1478.26|1460.46|1477.78|1459.98|1478.4|1460.6|1477.77|1459.97|10
1651601300000|2022-05-03 18:08:20|1478|1460.2|1477.95|1460.15|1478.29|1460.49|1477.73|1459.93|8
1651601310000|2022-05-03 18:08:30|1478|1460.2|1477.28|1459.48|1478|1460.2|1477.23|1459.43|11
1651601320000|2022-05-03 18:08:40|1477.29|1459.49|1477.52|1459.72|1477.95|1460.15|1477.09|1459.29|19
1651601330000|2022-05-03 18:08:50|1477.43|1459.63|1477.25|1459.45|1477.97|1460.17|1477.25|1459.45|24
1651601340000|2022-05-03 18:09:00|1477.23|1459.43|1477.11|1459.31|1477.4|1459.6|1476.74|1458.94|20
1651601350000|2022-05-03 18:09:10|1477.1|1459.3|1477.09|1459.29|1477.16|1459.36|1476.75|1458.95|18
1651601360000|2022-05-03 18:09:20|1477.08|1459.28|1476.83|1459.03|1477.19|1459.39|1476.79|1458.99|11
1651601370000|2022-05-03 18:09:30|1477.15|1459.35|1478.47|1460.67|1478.53|1460.73|1477.04|1459.24|24
1651601380000|2022-05-03 18:09:40|1478.48|1460.68|1479.06|1461.26|1479.32|1461.52|1478.25|1460.45|17
1651601390000|2022-05-03 18:09:50|1479.03|1461.23|1478.19|1460.39|1479.15|1461.35|1478.02|1460.22|21
1651601400000|2022-05-03 18:10:00|1478.16|1460.36|1478.1|1460.3|1478.32|1460.52|1477.31|1459.51|26
1651601410000|2022-05-03 18:10:10|1478.24|1460.44|1478.38|1460.58|1478.45|1460.65|1478.08|1460.28|22
1651601420000|2022-05-03 18:10:20|1478.37|1460.57|1477.54|1459.74|1478.37|1460.57|1477.29|1459.49|21
1651601430000|2022-05-03 18:10:30|1477.55|1459.75|1477.39|1459.59|1477.55|1459.75|1477.32|1459.52|25
1651601440000|2022-05-03 18:10:40|1477.45|1459.65|1477.56|1459.76|1478.09|1460.29|1477.45|1459.65|19
1651601450000|2022-05-03 18:10:50|1477.57|1459.77|1478.03|1460.23|1478.03|1460.23|1477.51|1459.71|23
1651601460000|2022-05-03 18:11:00|1478.13|1460.33|1478.16|1460.36|1478.41|1460.61|1478.13|1460.33|22
1651601470000|2022-05-03 18:11:10|1478.23|1460.43|1477.68|1459.88|1478.23|1460.43|1477.56|1459.76|14
1651601480000|2022-05-03 18:11:20|1477.66|1459.86|1477.36|1459.56|1477.68|1459.88|1477.03|1459.23|18
1651601490000|2022-05-03 18:11:30|1477.35|1459.55|1477.81|1460.01|1478.22|1460.42|1477.23|1459.43|25
1651601500000|2022-05-03 18:11:40|1478.31|1460.51|1478.25|1460.45|1478.39|1460.59|1478.22|1460.42|15
1651601510000|2022-05-03 18:11:50|1478.37|1460.57|1477.62|1459.82|1478.89|1461.09|1477.62|1459.82|13
1651601520000|2022-05-03 18:12:00|1477.59|1459.79|1477.28|1459.48|1477.59|1459.79|1476.26|1458.46|33
1651601530000|2022-05-03 18:12:10|1477.29|1459.49|1477.35|1459.55|1477.38|1459.58|1476.1|1458.3|34
1651601540000|2022-05-03 18:12:20|1477.25|1459.45|1476.42|1458.62|1477.28|1459.48|1476.38|1458.58|31
1651601550000|2022-05-03 18:12:30|1476.45|1458.65|1477.38|1459.58|1477.41|1459.61|1476.45|1458.65|20
1651601560000|2022-05-03 18:12:40|1477.37|1459.57|1477.29|1459.49|1477.42|1459.62|1477.13|1459.33|23
1651601570000|2022-05-03 18:12:50|1477.4|1459.6|1477.22|1459.42|1477.4|1459.6|1477.06|1459.26|12
1651601580000|2022-05-03 18:13:00|1477.35|1459.55|1475.67|1457.87|1477.35|1459.55|1475.67|1457.87|13
1651601590000|2022-05-03 18:13:10|1475.77|1457.97|1475.4|1457.6|1475.97|1458.17|1475.39|1457.59|8
1651601600000|2022-05-03 18:13:20|1475.36|1457.56|1474.48|1456.68|1475.41|1457.61|1474.39|1456.59|20
1651601610000|2022-05-03 18:13:30|1474.43|1456.63|1473.8|1456|1474.45|1456.65|1473.34|1455.54|13
1651601620000|2022-05-03 18:13:40|1473.5|1455.7|1473.5|1455.7|1473.55|1455.75|1473.45|1455.65|8
1651601630000|2022-05-03 18:13:50|1473.45|1455.65|1472.9|1455.1|1473.46|1455.66|1472.85|1455.05|23
1651601640000|2022-05-03 18:14:00|1472.85|1455.05|1472.65|1454.85|1472.9|1455.1|1472.65|1454.85|7
1651601650000|2022-05-03 18:14:10|1472.6|1454.8|1472.5|1454.7|1472.66|1454.86|1472.48|1454.68|10
1651601660000|2022-05-03 18:14:20|1472.51|1454.71|1473.68|1455.88|1473.68|1455.88|1472.51|1454.71|26
1651601670000|2022-05-03 18:14:30|1473.6|1455.8|1473.63|1455.83|1473.83|1456.03|1473.53|1455.73|25
1651601680000|2022-05-03 18:14:40|1473.53|1455.73|1473.55|1455.75|1473.57|1455.77|1473.5|1455.7|8
1651601690000|2022-05-03 18:14:50|1473.54|1455.74|1473.6|1455.8|1473.65|1455.85|1473.45|1455.65|16
1651601700000|2022-05-03 18:15:00|1473.55|1455.75|1472.78|1454.98|1473.6|1455.8|1472.78|1454.98|23
1651601710000|2022-05-03 18:15:10|1472.49|1454.69|1473.3|1455.5|1473.3|1455.5|1472.3|1454.5|23
1651601720000|2022-05-03 18:15:20|1473.4|1455.6|1474.56|1456.76|1474.56|1456.76|1473.38|1455.58|26
1651601730000|2022-05-03 18:15:30|1474.57|1456.77|1475.14|1457.34|1475.34|1457.54|1474.56|1456.76|16
1651601740000|2022-05-03 18:15:40|1475.16|1457.36|1475.51|1457.71|1475.76|1457.96|1475.16|1457.36|20
1651601750000|2022-05-03 18:15:50|1475.4|1457.6|1475.32|1457.52|1475.53|1457.73|1475.27|1457.47|14
1651601760000|2022-05-03 18:16:00|1475.29|1457.49|1475.61|1457.81|1475.75|1457.95|1475.26|1457.46|13
1651601770000|2022-05-03 18:16:10|1475.63|1457.83|1476.4|1458.6|1476.42|1458.62|1475.63|1457.83|11
1651601780000|2022-05-03 18:16:20|1476.41|1458.61|1475.54|1457.74|1476.41|1458.61|1475.53|1457.73|9
1651601790000|2022-05-03 18:16:30|1475.99|1458.19|1475.4|1457.6|1476.4|1458.6|1475.39|1457.59|15
1651601800000|2022-05-03 18:16:40|1475.41|1457.61|1474.5|1456.7|1475.42|1457.62|1474.5|1456.7|19
1651601810000|2022-05-03 18:16:50|1474.41|1456.61|1475.31|1457.51|1475.31|1457.51|1474.41|1456.61|15
1651601820000|2022-05-03 18:17:00|1475.32|1457.52|1473.73|1455.93|1475.4|1457.6|1473.73|1455.93|27
1651601830000|2022-05-03 18:17:10|1473.54|1455.74|1473.35|1455.55|1473.54|1455.74|1472.67|1454.87|21
1651601840000|2022-05-03 18:17:20|1473.34|1455.54|1471.25|1453.45|1473.34|1455.54|1471.2|1453.4|23
1651601850000|2022-05-03 18:17:30|1470.7|1452.9|1471.65|1453.85|1472.23|1454.43|1470.68|1452.88|20
1651601860000|2022-05-03 18:17:40|1471.55|1453.75|1471.6|1453.8|1471.65|1453.85|1471.55|1453.75|4
1651601870000|2022-05-03 18:17:50|1471.55|1453.75|1471.55|1453.75|1471.58|1453.78|1471.55|1453.75|3
1651601880000|2022-05-03 18:18:00|1471.6|1453.8|1471.6|1453.8|1471.65|1453.85|1471.58|1453.78|5
1651601890000|2022-05-03 18:18:10|1471.55|1453.75|1471.8|1454|1471.85|1454.05|1471.46|1453.66|8
1651601900000|2022-05-03 18:18:20|1472|1454.2|1471.9|1454.1|1472.42|1454.62|1471.9|1454.1|9
1651601910000|2022-05-03 18:18:30|1471.81|1454.01|1471.45|1453.65|1471.81|1454.01|1471.01|1453.21|10
1651601920000|2022-05-03 18:18:40|1471.46|1453.66|1472.16|1454.36|1472.5|1454.7|1471.45|1453.65|15
1651601930000|2022-05-03 18:18:50|1472.15|1454.35|1471.92|1454.12|1472.17|1454.37|1471.92|1454.12|4
1651601940000|2022-05-03 18:19:00|1472.06|1454.26|1471.93|1454.13|1472.14|1454.34|1471.93|1454.13|3
1651601950000|2022-05-03 18:19:10|1472.03|1454.23|1472.4|1454.6|1472.4|1454.6|1471.9|1454.1|7
1651601960000|2022-05-03 18:19:20|1472.12|1454.32|1472.12|1454.32|1472.12|1454.32|1472.12|1454.32|1
1651601970000|2022-05-03 18:19:30|1472.25|1454.45|1472.42|1454.62|1472.42|1454.62|1472.2|1454.4|23
1651601980000|2022-05-03 18:19:40|1472.3|1454.5|1472.67|1454.87|1472.71|1454.91|1472.11|1454.31|26
1651601990000|2022-05-03 18:19:50|1472.75|1454.95|1473.32|1455.52|1473.32|1455.52|1472.31|1454.51|27
1651602000000|2022-05-03 18:20:00|1473.33|1455.53|1473.16|1455.36|1473.44|1455.64|1473.16|1455.36|16
1651602010000|2022-05-03 18:20:10|1473.15|1455.35|1472.28|1454.48|1473.15|1455.35|1472.28|1454.48|16
1651602020000|2022-05-03 18:20:20|1472.29|1454.49|1472.44|1454.64|1472.44|1454.64|1471.81|1454.01|15
1651602030000|2022-05-03 18:20:30|1472.43|1454.63|1472.75|1454.95|1472.75|1454.95|1472.43|1454.63|17
1651602040000|2022-05-03 18:20:40|1472.44|1454.64|1472.02|1454.22|1472.7|1454.9|1472.02|1454.22|19
1651602050000|2022-05-03 18:20:50|1472.07|1454.27|1472.46|1454.66|1472.46|1454.66|1471.91|1454.11|20
1651602060000|2022-05-03 18:21:00|1472.51|1454.71|1472.59|1454.79|1472.62|1454.82|1472.4|1454.6|17
1651602070000|2022-05-03 18:21:10|1472.42|1454.62|1472.35|1454.55|1472.42|1454.62|1472.34|1454.54|4
1651602080000|2022-05-03 18:21:20|1472.46|1454.66|1473.4|1455.6|1473.42|1455.62|1472.46|1454.66|17
1651602090000|2022-05-03 18:21:30|1473.06|1455.26|1473.06|1455.26|1473.06|1455.26|1472.81|1455.01|3
1651602100000|2022-05-03 18:21:40|1472.87|1455.07|1473.06|1455.26|1473.09|1455.29|1472.87|1455.07|3
1651602110000|2022-05-03 18:21:50|1472.81|1455.01|1472.81|1455.01|1473.22|1455.42|1472.81|1455.01|6
1651602120000|2022-05-03 18:22:00|1473.4|1455.6|1473.15|1455.35|1473.8|1456|1472.83|1455.03|26
1651602130000|2022-05-03 18:22:10|1473.8|1456|1475.43|1457.63|1475.47|1457.67|1473.74|1455.94|12
1651602140000|2022-05-03 18:22:20|1475.33|1457.53|1474.26|1456.46|1475.42|1457.62|1474.23|1456.43|18
1651602150000|2022-05-03 18:22:30|1474.22|1456.42|1473.45|1455.65|1474.29|1456.49|1473.45|1455.65|15
1651602160000|2022-05-03 18:22:40|1473.44|1455.64|1474.3|1456.5|1474.31|1456.51|1472.88|1455.08|28
1651602170000|2022-05-03 18:22:50|1474.23|1456.43|1474.34|1456.54|1474.36|1456.56|1474.04|1456.24|12
1651602180000|2022-05-03 18:23:00|1474.36|1456.56|1474.38|1456.58|1474.61|1456.81|1474.36|1456.56|24
1651602190000|2022-05-03 18:23:10|1474.35|1456.55|1474.2|1456.4|1474.41|1456.61|1474.2|1456.4|13
1651602200000|2022-05-03 18:23:20|1473.96|1456.16|1472.6|1454.8|1474|1456.2|1472.55|1454.75|19
1651602210000|2022-05-03 18:23:30|1472.53|1454.73|1473.35|1455.55|1473.36|1455.56|1472.51|1454.71|17
1651602220000|2022-05-03 18:23:40|1473.36|1455.56|1473.5|1455.7|1473.59|1455.79|1473.36|1455.56|21
1651602230000|2022-05-03 18:23:50|1473.49|1455.69|1473.19|1455.39|1473.52|1455.72|1472.79|1454.99|13
1651602240000|2022-05-03 18:24:00|1472.69|1454.89|1472.48|1454.68|1472.91|1455.11|1472.33|1454.53|15
1651602250000|2022-05-03 18:24:10|1472.65|1454.85|1473.03|1455.23|1473.21|1455.41|1472.55|1454.75|20
1651602260000|2022-05-03 18:24:20|1473.01|1455.21|1472.56|1454.76|1473.01|1455.21|1472.55|1454.75|10
1651602270000|2022-05-03 18:24:30|1472.54|1454.74|1472.28|1454.48|1472.54|1454.74|1471.65|1453.85|24
1651602280000|2022-05-03 18:24:40|1472.5|1454.7|1472.36|1454.56|1472.5|1454.7|1472.31|1454.51|13
1651602290000|2022-05-03 18:24:50|1472.38|1454.58|1472.4|1454.6|1472.4|1454.6|1472.36|1454.56|9
1651602300000|2022-05-03 18:25:00|1472.36|1454.56|1471.75|1453.95|1472.4|1454.6|1471.75|1453.95|13
1651602310000|2022-05-03 18:25:10|1471.65|1453.85|1472.53|1454.73|1472.53|1454.73|1471.65|1453.85|17
1651602320000|2022-05-03 18:25:20|1472.39|1454.59|1472.41|1454.61|1472.55|1454.75|1472.37|1454.57|10
1651602330000|2022-05-03 18:25:30|1472.55|1454.75|1472.55|1454.75|1472.55|1454.75|1472.45|1454.65|6
1651602340000|2022-05-03 18:25:40|1472.6|1454.8|1472.65|1454.85|1472.65|1454.85|1472.58|1454.78|4
1651602350000|2022-05-03 18:25:50|1472.51|1454.71|1472.64|1454.84|1472.64|1454.84|1472.51|1454.71|6
1651602360000|2022-05-03 18:26:00|1472.58|1454.78|1473.43|1455.63|1473.55|1455.75|1472.58|1454.78|16
1651602370000|2022-05-03 18:26:10|1473.44|1455.64|1474.33|1456.53|1474.42|1456.62|1473.42|1455.62|19
1651602380000|2022-05-03 18:26:20|1474.08|1456.28|1473.22|1455.42|1474.08|1456.28|1473.22|1455.42|16
1651602390000|2022-05-03 18:26:30|1473.31|1455.51|1472.5|1454.7|1473.31|1455.51|1472.48|1454.68|13
1651602400000|2022-05-03 18:26:40|1472.66|1454.86|1473.33|1455.53|1473.33|1455.53|1472.59|1454.79|16
1651602410000|2022-05-03 18:26:50|1473.35|1455.55|1473.34|1455.54|1473.35|1455.55|1473.33|1455.53|10
1651602420000|2022-05-03 18:27:00|1473.35|1455.55|1473.75|1455.95|1474.32|1456.52|1473.35|1455.55|17
1651602430000|2022-05-03 18:27:10|1473.73|1455.93|1475.13|1457.33|1475.4|1457.6|1473.47|1455.67|15
1651602440000|2022-05-03 18:27:20|1475.14|1457.34|1474.43|1456.63|1475.14|1457.34|1474.28|1456.48|16
1651602450000|2022-05-03 18:27:30|1474.3|1456.5|1472.43|1454.63|1474.3|1456.5|1472.39|1454.59|24
1651602460000|2022-05-03 18:27:40|1472.41|1454.61|1473.53|1455.73|1473.53|1455.73|1472.41|1454.61|17
1651602470000|2022-05-03 18:27:50|1473.54|1455.74|1474.48|1456.68|1474.5|1456.7|1473.54|1455.74|21
1651602480000|2022-05-03 18:28:00|1474.45|1456.65|1475.36|1457.56|1475.36|1457.56|1474.37|1456.57|17
1651602490000|2022-05-03 18:28:10|1475.38|1457.58|1475.37|1457.57|1475.39|1457.59|1475.36|1457.56|7
1651602500000|2022-05-03 18:28:20|1475.38|1457.58|1474.55|1456.75|1475.39|1457.59|1474.45|1456.65|12
1651602510000|2022-05-03 18:28:30|1474.54|1456.74|1474.54|1456.74|1474.56|1456.76|1474.46|1456.66|9
1651602520000|2022-05-03 18:28:40|1474.4|1456.6|1474.44|1456.64|1474.5|1456.7|1474.4|1456.6|5
1651602530000|2022-05-03 18:28:50|1474.4|1456.6|1474.12|1456.32|1474.4|1456.6|1474.12|1456.32|12
1651602540000|2022-05-03 18:29:00|1474.06|1456.26|1473.4|1455.6|1474.11|1456.31|1472.87|1455.07|22
1651602550000|2022-05-03 18:29:10|1473.31|1455.51|1471.93|1454.13|1473.31|1455.51|1471.93|1454.13|22
1651602560000|2022-05-03 18:29:20|1471.95|1454.15|1471.63|1453.83|1471.95|1454.15|1471.29|1453.49|21
1651602570000|2022-05-03 18:29:30|1471.75|1453.95|1472.34|1454.54|1472.41|1454.61|1471.73|1453.93|17
1651602580000|2022-05-03 18:29:40|1472.35|1454.55|1471.77|1453.97|1472.49|1454.69|1471.55|1453.75|20
1651602590000|2022-05-03 18:29:50|1471.62|1453.82|1470.38|1452.58|1471.62|1453.82|1470.32|1452.52|11
1651602600000|2022-05-03 18:30:00|1470.39|1452.59|1470.08|1452.28|1470.45|1452.65|1469.93|1452.13|22
1651602610000|2022-05-03 18:30:10|1469.93|1452.13|1472.03|1454.23|1472.03|1454.23|1469.93|1452.13|29
1651602620000|2022-05-03 18:30:20|1472.08|1454.28|1474.53|1456.73|1474.55|1456.75|1472.08|1454.28|24
1651602630000|2022-05-03 18:30:30|1474.44|1456.64|1475.35|1457.55|1475.35|1457.55|1474.44|1456.64|25
1651602640000|2022-05-03 18:30:40|1475.4|1457.6|1475.28|1457.48|1475.4|1457.6|1474.1|1456.3|17
1651602650000|2022-05-03 18:30:50|1475.3|1457.5|1476.17|1458.37|1476.5|1458.7|1475.3|1457.5|16
1651602660000|2022-05-03 18:31:00|1476.25|1458.45|1478.82|1461.02|1479.33|1461.53|1476.25|1458.45|28
1651602670000|2022-05-03 18:31:10|1478.89|1461.09|1478.43|1460.63|1479.43|1461.63|1478.42|1460.62|27
1651602680000|2022-05-03 18:31:20|1478.36|1460.56|1478.46|1460.66|1478.46|1460.66|1477.64|1459.84|20
1651602690000|2022-05-03 18:31:30|1478.55|1460.75|1478.52|1460.72|1478.55|1460.75|1478.52|1460.72|2
1651602700000|2022-05-03 18:31:40|1478.55|1460.75|1477.77|1459.97|1478.55|1460.75|1477.77|1459.97|29
1651602710000|2022-05-03 18:31:50|1477.67|1459.87|1477.68|1459.88|1477.73|1459.93|1477.63|1459.83|9
1651602720000|2022-05-03 18:32:00|1477.78|1459.98|1477.71|1459.91|1477.78|1459.98|1477.71|1459.91|2
1651602730000|2022-05-03 18:32:10|1477.78|1459.98|1477.71|1459.91|1477.78|1459.98|1477.65|1459.85|6
1651602740000|2022-05-03 18:32:20|1477.75|1459.95|1477.93|1460.13|1478.46|1460.66|1477.75|1459.95|19
1651602750000|2022-05-03 18:32:30|1477.86|1460.06|1477.84|1460.04|1478.3|1460.5|1477.63|1459.83|15
1651602760000|2022-05-03 18:32:40|1477.86|1460.06|1477.93|1460.13|1478.16|1460.36|1477.86|1460.06|7
1651602770000|2022-05-03 18:32:50|1478|1460.2|1477.54|1459.74|1478|1460.2|1477.54|1459.74|7
1651602780000|2022-05-03 18:33:00|1477.48|1459.68|1477.54|1459.74|1477.54|1459.74|1477.4|1459.6|10
1651602790000|2022-05-03 18:33:10|1477.7|1459.9|1477|1459.2|1477.72|1459.92|1476.7|1458.9|16
1651602800000|2022-05-03 18:33:20|1476.79|1458.99|1476.33|1458.53|1476.79|1458.99|1476.33|1458.53|21
1651602810000|2022-05-03 18:33:30|1476.32|1458.52|1475.49|1457.69|1476.32|1458.52|1475.37|1457.57|22
1651602820000|2022-05-03 18:33:40|1475.5|1457.7|1474.7|1456.9|1475.5|1457.7|1474.67|1456.87|19
1651602830000|2022-05-03 18:33:50|1474.64|1456.84|1475.44|1457.64|1475.44|1457.64|1474.6|1456.8|16
1651602840000|2022-05-03 18:34:00|1475.49|1457.69|1476.33|1458.53|1476.33|1458.53|1475.47|1457.67|16
1651602850000|2022-05-03 18:34:10|1476.27|1458.47|1476.45|1458.65|1476.47|1458.67|1476.17|1458.37|25
1651602860000|2022-05-03 18:34:20|1476.51|1458.71|1476.76|1458.96|1477.2|1459.4|1476.45|1458.65|29
1651602870000|2022-05-03 18:34:30|1477.03|1459.23|1476.84|1459.04|1477.52|1459.72|1476.84|1459.04|23
1651602880000|2022-05-03 18:34:40|1476.82|1459.02|1477.29|1459.49|1477.4|1459.6|1476.79|1458.99|18
1651602890000|2022-05-03 18:34:50|1477.31|1459.51|1477.6|1459.8|1477.6|1459.8|1477.31|1459.51|15
1651602900000|2022-05-03 18:35:00|1477.44|1459.64|1476.7|1458.9|1477.44|1459.64|1476.63|1458.83|13
1651602910000|2022-05-03 18:35:10|1476.78|1458.98|1477.4|1459.6|1477.43|1459.63|1476.78|1458.98|13
1651602920000|2022-05-03 18:35:20|1477.52|1459.72|1478.29|1460.49|1478.32|1460.52|1477.49|1459.69|20
1651602930000|2022-05-03 18:35:30|1478.04|1460.24|1478.09|1460.29|1478.43|1460.63|1477.96|1460.16|13
1651602940000|2022-05-03 18:35:40|1478.31|1460.51|1480.4|1462.6|1480.4|1462.6|1478.31|1460.51|8
1651602950000|2022-05-03 18:35:50|1480.35|1462.55|1480.45|1462.65|1480.45|1462.65|1480.35|1462.55|5
1651602960000|2022-05-03 18:36:00|1480.41|1462.61|1481.22|1463.42|1481.22|1463.42|1480.25|1462.45|18
1651602970000|2022-05-03 18:36:10|1481.19|1463.39|1482.34|1464.54|1482.36|1464.56|1481.17|1463.37|28
1651602980000|2022-05-03 18:36:20|1482.4|1464.6|1481.65|1463.85|1482.49|1464.69|1481.55|1463.75|14
1651602990000|2022-05-03 18:36:30|1481.48|1463.68|1481.43|1463.63|1481.48|1463.68|1481.33|1463.53|8
1651603000000|2022-05-03 18:36:40|1481.44|1463.64|1481.34|1463.54|1481.47|1463.67|1481.34|1463.54|11
1651603010000|2022-05-03 18:36:50|1481.4|1463.6|1481.19|1463.39|1481.4|1463.6|1480.65|1462.85|15
1651603020000|2022-05-03 18:37:00|1481.1|1463.3|1480.75|1462.95|1481.16|1463.36|1480.6|1462.8|14
1651603030000|2022-05-03 18:37:10|1480.41|1462.61|1479.58|1461.78|1480.41|1462.61|1479.55|1461.75|15
1651603040000|2022-05-03 18:37:20|1479.6|1461.8|1479.4|1461.6|1479.67|1461.87|1479.23|1461.43|14
1651603050000|2022-05-03 18:37:30|1479.45|1461.65|1479.45|1461.65|1479.55|1461.75|1479.27|1461.47|11
1651603060000|2022-05-03 18:37:40|1479.4|1461.6|1479.53|1461.73|1479.55|1461.75|1479.2|1461.4|20
1651603070000|2022-05-03 18:37:50|1479.52|1461.72|1479.63|1461.83|1480.06|1462.26|1479.48|1461.68|21
1651603080000|2022-05-03 18:38:00|1479.61|1461.81|1480.03|1462.23|1480.05|1462.25|1479.45|1461.65|17
1651603090000|2022-05-03 18:38:10|1480.04|1462.24|1478.93|1461.13|1480.4|1462.6|1478.93|1461.13|16
1651603100000|2022-05-03 18:38:20|1478.89|1461.09|1477.42|1459.62|1478.89|1461.09|1477.26|1459.46|26
1651603110000|2022-05-03 18:38:30|1477.36|1459.56|1477.43|1459.63|1477.43|1459.63|1476.5|1458.7|21
1651603120000|2022-05-03 18:38:40|1477.44|1459.64|1477.5|1459.7|1478.36|1460.56|1477.43|1459.63|27
1651603130000|2022-05-03 18:38:50|1477.53|1459.73|1477.45|1459.65|1478.35|1460.55|1477.4|1459.6|18
1651603140000|2022-05-03 18:39:00|1477.46|1459.66|1475.31|1457.51|1477.48|1459.68|1475.2|1457.4|33
1651603150000|2022-05-03 18:39:10|1475.25|1457.45|1475.55|1457.75|1475.62|1457.82|1474.45|1456.65|30
1651603160000|2022-05-03 18:39:20|1475.42|1457.62|1475.26|1457.46|1475.49|1457.69|1474.38|1456.58|25
1651603170000|2022-05-03 18:39:30|1475.32|1457.52|1474.55|1456.75|1475.34|1457.54|1474.55|1456.75|13
1651603180000|2022-05-03 18:39:40|1474.49|1456.69|1474.36|1456.56|1474.49|1456.69|1473.48|1455.68|18
1651603190000|2022-05-03 18:39:50|1474.39|1456.59|1474.27|1456.47|1474.42|1456.62|1474.08|1456.28|14
1651603200000|2022-05-03 18:40:00|1474.39|1456.59|1472.27|1454.47|1474.4|1456.6|1472.26|1454.46|25
1651603210000|2022-05-03 18:40:10|1471.99|1454.19|1472.28|1454.48|1472.28|1454.48|1471.49|1453.69|20
1651603220000|2022-05-03 18:40:20|1472.26|1454.46|1471.18|1453.38|1472.46|1454.66|1471.18|1453.38|25
1651603230000|2022-05-03 18:40:30|1470.89|1453.09|1471.36|1453.56|1471.48|1453.68|1470.51|1452.71|25
1651603240000|2022-05-03 18:40:40|1471.28|1453.48|1467.4|1449.6|1471.28|1453.48|1467.35|1449.55|33
1651603250000|2022-05-03 18:40:50|1467.49|1449.69|1470.39|1452.59|1470.39|1452.59|1467.45|1449.65|33
1651603260000|2022-05-03 18:41:00|1470.47|1452.67|1470.29|1452.49|1471.4|1453.6|1470.1|1452.3|29
1651603270000|2022-05-03 18:41:10|1470.25|1452.45|1469.42|1451.62|1470.36|1452.56|1469.42|1451.62|25
1651603280000|2022-05-03 18:41:20|1469.41|1451.61|1469.25|1451.45|1470.4|1452.6|1469.25|1451.45|21
1651603290000|2022-05-03 18:41:30|1468.9|1451.1|1468.5|1450.7|1469.45|1451.65|1468.44|1450.64|21
1651603300000|2022-05-03 18:41:40|1468.37|1450.57|1468.43|1450.63|1469.35|1451.55|1468.37|1450.57|24
1651603310000|2022-05-03 18:41:50|1468.6|1450.8|1468.04|1450.24|1468.6|1450.8|1468.04|1450.24|18
1651603320000|2022-05-03 18:42:00|1468|1450.2|1468.09|1450.29|1468.4|1450.6|1467.29|1449.49|34
1651603330000|2022-05-03 18:42:10|1468.1|1450.3|1468.35|1450.55|1468.47|1450.67|1467.66|1449.86|19
1651603340000|2022-05-03 18:42:20|1468.4|1450.6|1468.37|1450.57|1468.41|1450.61|1468.08|1450.28|14
1651603350000|2022-05-03 18:42:30|1468.39|1450.59|1469.04|1451.24|1469.04|1451.24|1468.37|1450.57|13
1651603360000|2022-05-03 18:42:40|1469.4|1451.6|1468.65|1450.85|1469.4|1451.6|1468.65|1450.85|14
1651603370000|2022-05-03 18:42:50|1468.5|1450.7|1467.65|1449.85|1468.65|1450.85|1467.43|1449.63|27
1651603380000|2022-05-03 18:43:00|1467.45|1449.65|1467.41|1449.61|1467.58|1449.78|1467.34|1449.54|19
1651603390000|2022-05-03 18:43:10|1467.64|1449.84|1468.33|1450.53|1468.99|1451.19|1467.64|1449.84|26
1651603400000|2022-05-03 18:43:20|1468.37|1450.57|1468.44|1450.64|1468.85|1451.05|1467.73|1449.93|23
1651603410000|2022-05-03 18:43:30|1468.4|1450.6|1469.25|1451.45|1469.25|1451.45|1467.76|1449.96|15
1651603420000|2022-05-03 18:43:40|1469.16|1451.36|1469|1451.2|1469.43|1451.63|1469|1451.2|14
1651603430000|2022-05-03 18:43:50|1469.01|1451.21|1469.4|1451.6|1469.4|1451.6|1468.44|1450.64|19
1651603440000|2022-05-03 18:44:00|1469.35|1451.55|1469.43|1451.63|1469.43|1451.63|1469.35|1451.55|8
1651603450000|2022-05-03 18:44:10|1469.42|1451.62|1473.2|1455.4|1473.2|1455.4|1469.22|1451.42|25
1651603460000|2022-05-03 18:44:20|1473.08|1455.28|1470.47|1452.67|1473.13|1455.33|1470.47|1452.67|26
1651603470000|2022-05-03 18:44:30|1470.52|1452.72|1471.15|1453.35|1471.28|1453.48|1470.38|1452.58|31
1651603480000|2022-05-03 18:44:40|1471.22|1453.42|1473.4|1455.6|1473.78|1455.98|1471.2|1453.4|28
1651603490000|2022-05-03 18:44:50|1473.33|1455.53|1472.41|1454.61|1473.4|1455.6|1472.35|1454.55|19
1651603500000|2022-05-03 18:45:00|1472.46|1454.66|1472.94|1455.14|1473.3|1455.5|1471.47|1453.67|29
1651603510000|2022-05-03 18:45:10|1472.97|1455.17|1472.83|1455.03|1473.33|1455.53|1472.49|1454.69|25
1651603520000|2022-05-03 18:45:20|1472.91|1455.11|1472.26|1454.46|1473.27|1455.47|1472.22|1454.42|18
1651603530000|2022-05-03 18:45:30|1472.31|1454.51|1470.46|1452.66|1472.4|1454.6|1470.23|1452.43|23
1651603540000|2022-05-03 18:45:40|1470.08|1452.28|1470.34|1452.54|1470.34|1452.54|1469.4|1451.6|32
1651603550000|2022-05-03 18:45:50|1470.36|1452.56|1472.4|1454.6|1472.4|1454.6|1470.36|1452.56|22
1651603560000|2022-05-03 18:46:00|1472.23|1454.43|1473.42|1455.62|1473.42|1455.62|1472.09|1454.29|22
1651603570000|2022-05-03 18:46:10|1473.43|1455.63|1473.25|1455.45|1474.27|1456.47|1473.22|1455.42|31
1651603580000|2022-05-03 18:46:20|1473.32|1455.52|1471.49|1453.69|1473.32|1455.52|1471.44|1453.64|22
1651603590000|2022-05-03 18:46:30|1471.44|1453.64|1471.53|1453.73|1471.58|1453.78|1470.44|1452.64|26
1651603600000|2022-05-03 18:46:40|1471.5|1453.7|1470.49|1452.69|1471.79|1453.99|1470.44|1452.64|24
1651603610000|2022-05-03 18:46:50|1470.6|1452.8|1471.25|1453.45|1471.25|1453.45|1470.39|1452.59|28
1651603620000|2022-05-03 18:47:00|1471.27|1453.47|1472.28|1454.48|1473.4|1455.6|1471.27|1453.47|27
1651603630000|2022-05-03 18:47:10|1472.34|1454.54|1471.47|1453.67|1472.34|1454.54|1471.33|1453.53|30
1651603640000|2022-05-03 18:47:20|1471.48|1453.68|1470.55|1452.75|1471.48|1453.68|1470.38|1452.58|30
1651603650000|2022-05-03 18:47:30|1470.59|1452.79|1471.7|1453.9|1472.45|1454.65|1470.59|1452.79|30
1651603660000|2022-05-03 18:47:40|1471.64|1453.84|1472.33|1454.53|1472.4|1454.6|1471.55|1453.75|22
1651603670000|2022-05-03 18:47:50|1472.36|1454.56|1472.44|1454.64|1472.55|1454.75|1472.25|1454.45|14
1651603680000|2022-05-03 18:48:00|1472.46|1454.66|1473.4|1455.6|1473.4|1455.6|1472.46|1454.66|7
1651603690000|2022-05-03 18:48:10|1473.35|1455.55|1472.7|1454.9|1473.4|1455.6|1472.65|1454.85|13
1651603700000|2022-05-03 18:48:20|1472.75|1454.95|1472.4|1454.6|1472.8|1455|1472.33|1454.53|9
1651603710000|2022-05-03 18:48:30|1472.47|1454.67|1472.55|1454.75|1472.55|1454.75|1472.47|1454.67|2
1651603720000|2022-05-03 18:48:40|1472.72|1454.92|1472.65|1454.85|1473.15|1455.35|1472.65|1454.85|9
1651603730000|2022-05-03 18:48:50|1472.62|1454.82|1471.7|1453.9|1472.62|1454.82|1471.7|1453.9|14
1651603740000|2022-05-03 18:49:00|1471.52|1453.72|1471.6|1453.8|1471.7|1453.9|1471.4|1453.6|13
1651603750000|2022-05-03 18:49:10|1472.05|1454.25|1472.7|1454.9|1472.7|1454.9|1471.85|1454.05|23
1651603760000|2022-05-03 18:49:20|1472.8|1455|1472.7|1454.9|1473.02|1455.22|1472.33|1454.53|12
1651603770000|2022-05-03 18:49:30|1472.75|1454.95|1472.41|1454.61|1473.3|1455.5|1472.4|1454.6|21
1651603780000|2022-05-03 18:49:40|1472.43|1454.63|1472.4|1454.6|1472.49|1454.69|1472.31|1454.51|4
1651603790000|2022-05-03 18:49:50|1472.37|1454.57|1472.3|1454.5|1472.37|1454.57|1471.49|1453.69|15
1651603800000|2022-05-03 18:50:00|1472.26|1454.46|1471.7|1453.9|1472.42|1454.62|1471.6|1453.8|20
1651603810000|2022-05-03 18:50:10|1471.8|1454|1471.39|1453.59|1472.4|1454.6|1471.39|1453.59|19
1651603820000|2022-05-03 18:50:20|1471.38|1453.58|1471.47|1453.67|1471.56|1453.76|1471.38|1453.58|15
1651603830000|2022-05-03 18:50:30|1471.65|1453.85|1471.75|1453.95|1471.99|1454.19|1471.39|1453.59|16
1651603840000|2022-05-03 18:50:40|1471.9|1454.1|1472.36|1454.56|1472.4|1454.6|1471.66|1453.86|6
1651603850000|2022-05-03 18:50:50|1472.45|1454.65|1471.52|1453.72|1472.45|1454.65|1471.4|1453.6|14
1651603860000|2022-05-03 18:51:00|1471.54|1453.74|1471.65|1453.85|1472.36|1454.56|1471.54|1453.74|14
1651603870000|2022-05-03 18:51:10|1471.59|1453.79|1471.52|1453.72|1471.61|1453.81|1471.45|1453.65|11
1651603880000|2022-05-03 18:51:20|1471.56|1453.76|1471.57|1453.77|1471.7|1453.9|1471.37|1453.57|14
1651603890000|2022-05-03 18:51:30|1471.58|1453.78|1471.5|1453.7|1471.96|1454.16|1471.5|1453.7|14
1651603900000|2022-05-03 18:51:40|1471.65|1453.85|1471.32|1453.52|1471.75|1453.95|1471.32|1453.52|10
1651603910000|2022-05-03 18:51:50|1471.47|1453.67|1471.24|1453.44|1471.51|1453.71|1471.08|1453.28|7
1651603920000|2022-05-03 18:52:00|1471.28|1453.48|1472.52|1454.72|1472.52|1454.72|1470.99|1453.19|19
1651603930000|2022-05-03 18:52:10|1472.46|1454.66|1472.75|1454.95|1473.12|1455.32|1472.46|1454.66|8
1651603940000|2022-05-03 18:52:20|1472.7|1454.9|1472.44|1454.64|1472.85|1455.05|1472.43|1454.63|9
1651603950000|2022-05-03 18:52:30|1472.5|1454.7|1473.3|1455.5|1473.64|1455.84|1472.5|1454.7|14
1651603960000|2022-05-03 18:52:40|1473.27|1455.47|1473.16|1455.36|1473.35|1455.55|1472.86|1455.06|16
1651603970000|2022-05-03 18:52:50|1473.26|1455.46|1473.13|1455.33|1473.4|1455.6|1472.64|1454.84|14
1651603980000|2022-05-03 18:53:00|1473.17|1455.37|1472.81|1455.01|1473.17|1455.37|1472.52|1454.72|23
1651603990000|2022-05-03 18:53:10|1473.18|1455.38|1472.52|1454.72|1473.18|1455.38|1472.52|1454.72|16
1651604000000|2022-05-03 18:53:20|1472.7|1454.9|1472.52|1454.72|1472.7|1454.9|1472.52|1454.72|14
1651604010000|2022-05-03 18:53:30|1472.65|1454.85|1472.4|1454.6|1472.65|1454.85|1472.4|1454.6|8
1651604020000|2022-05-03 18:53:40|1472.36|1454.56|1472.78|1454.98|1472.78|1454.98|1472.35|1454.55|11
1651604030000|2022-05-03 18:53:50|1472.79|1454.99|1473.18|1455.38|1473.18|1455.38|1472.79|1454.99|9
1651604040000|2022-05-03 18:54:00|1473.17|1455.37|1472.7|1454.9|1473.17|1455.37|1472.55|1454.75|19
1651604050000|2022-05-03 18:54:10|1472.73|1454.93|1473.4|1455.6|1473.4|1455.6|1472.64|1454.84|9
1651604060000|2022-05-03 18:54:20|1473.5|1455.7|1473.4|1455.6|1473.5|1455.7|1473.31|1455.51|5
1651604070000|2022-05-03 18:54:30|1473.3|1455.5|1473.4|1455.6|1473.4|1455.6|1473.3|1455.5|3
1651604080000|2022-05-03 18:54:40|1473.32|1455.52|1472.34|1454.54|1473.32|1455.52|1471.78|1453.98|19
1651604090000|2022-05-03 18:54:50|1472.22|1454.42|1472.44|1454.64|1472.44|1454.64|1471.57|1453.77|17
1651604100000|2022-05-03 18:55:00|1472.4|1454.6|1473.4|1455.6|1473.4|1455.6|1472.36|1454.56|20
1651604110000|2022-05-03 18:55:10|1473.33|1455.53|1472.42|1454.62|1473.33|1455.53|1471.91|1454.11|21
1651604120000|2022-05-03 18:55:20|1472.44|1454.64|1472.4|1454.6|1472.55|1454.75|1472.35|1454.55|14
1651604130000|2022-05-03 18:55:30|1472.36|1454.56|1471.78|1453.98|1472.36|1454.56|1471.72|1453.92|15
1651604140000|2022-05-03 18:55:40|1472.25|1454.45|1472.29|1454.49|1472.35|1454.55|1472.21|1454.41|13
1651604150000|2022-05-03 18:55:50|1472.3|1454.5|1474.02|1456.22|1474.24|1456.44|1472.3|1454.5|34
1651604160000|2022-05-03 18:56:00|1474.24|1456.44|1474.02|1456.22|1474.27|1456.47|1473.74|1455.94|23
1651604170000|2022-05-03 18:56:10|1474.24|1456.44|1475.4|1457.6|1475.5|1457.7|1474.24|1456.44|17
1651604180000|2022-05-03 18:56:20|1475.53|1457.73|1476.4|1458.6|1476.4|1458.6|1475.4|1457.6|14
1651604190000|2022-05-03 18:56:30|1476.09|1458.29|1474.93|1457.13|1476.12|1458.32|1474.88|1457.08|22
1651604200000|2022-05-03 18:56:40|1475.17|1457.37|1475.52|1457.72|1475.52|1457.72|1474.88|1457.08|15
1651604210000|2022-05-03 18:56:50|1475.8|1458|1476.42|1458.62|1476.44|1458.64|1475.8|1458|24
1651604220000|2022-05-03 18:57:00|1476.35|1458.55|1476.41|1458.61|1476.48|1458.68|1475.87|1458.07|19
1651604230000|2022-05-03 18:57:10|1476.28|1458.48|1475.43|1457.63|1476.28|1458.48|1474.89|1457.09|21
1651604240000|2022-05-03 18:57:20|1475.41|1457.61|1475.78|1457.98|1475.93|1458.13|1475.36|1457.56|18
1651604250000|2022-05-03 18:57:30|1475.7|1457.9|1475.4|1457.6|1475.75|1457.95|1475.4|1457.6|6
1651604260000|2022-05-03 18:57:40|1475.5|1457.7|1475.8|1458|1475.8|1458|1475.4|1457.6|9
1651604270000|2022-05-03 18:57:50|1476.2|1458.4|1476.72|1458.92|1476.72|1458.92|1476.2|1458.4|11
1651604280000|2022-05-03 18:58:00|1476.79|1458.99|1476.32|1458.52|1477.3|1459.5|1476.25|1458.45|23
1651604290000|2022-05-03 18:58:10|1476.34|1458.54|1476.78|1458.98|1476.78|1458.98|1475.73|1457.93|22
1651604300000|2022-05-03 18:58:20|1476.79|1458.99|1477.9|1460.1|1478.29|1460.49|1476.79|1458.99|14
1651604310000|2022-05-03 18:58:30|1478.09|1460.29|1477.4|1459.6|1478.09|1460.29|1477.29|1459.49|10
1651604320000|2022-05-03 18:58:40|1477.43|1459.63|1477.35|1459.55|1477.5|1459.7|1477.3|1459.5|16
1651604330000|2022-05-03 18:58:50|1477.37|1459.57|1477.34|1459.54|1477.63|1459.83|1477.33|1459.53|11
1651604340000|2022-05-03 18:59:00|1477.37|1459.57|1477.7|1459.9|1478.42|1460.62|1477.36|1459.56|13
1651604350000|2022-05-03 18:59:10|1477.59|1459.79|1477.5|1459.7|1478.12|1460.32|1477.5|1459.7|10
1651604360000|2022-05-03 18:59:20|1477.59|1459.79|1477.87|1460.07|1477.91|1460.11|1477.48|1459.68|10
1651604370000|2022-05-03 18:59:30|1478.24|1460.44|1477.67|1459.87|1478.31|1460.51|1477.6|1459.8|23
1651604380000|2022-05-03 18:59:40|1477.8|1460|1479.27|1461.47|1479.4|1461.6|1477.65|1459.85|19
1651604390000|2022-05-03 18:59:50|1479.28|1461.48|1479.28|1461.48|1479.28|1461.48|1478.84|1461.04|5
1651604400000|2022-05-03 19:00:00|1479.4|1461.6|1477.58|1459.78|1479.4|1461.6|1477.58|1459.78|21
1651604410000|2022-05-03 19:00:10|1477.53|1459.73|1477.6|1459.8|1478.4|1460.6|1477.5|1459.7|23
1651604420000|2022-05-03 19:00:20|1477.55|1459.75|1477.53|1459.73|1477.7|1459.9|1477.39|1459.59|19
1651604430000|2022-05-03 19:00:30|1477.56|1459.76|1478.34|1460.54|1478.45|1460.65|1477.56|1459.76|20
1651604440000|2022-05-03 19:00:40|1478.13|1460.33|1477.39|1459.59|1478.13|1460.33|1477.38|1459.58|8
1651604450000|2022-05-03 19:00:50|1477.34|1459.54|1477.48|1459.68|1477.48|1459.68|1477.22|1459.42|21
1651604460000|2022-05-03 19:01:00|1477.55|1459.75|1477.74|1459.94|1477.9|1460.1|1477.43|1459.63|15
1651604470000|2022-05-03 19:01:10|1477.88|1460.08|1477.45|1459.65|1477.88|1460.08|1477.45|1459.65|11
1651604480000|2022-05-03 19:01:20|1477.5|1459.7|1477.52|1459.72|1477.55|1459.75|1477.45|1459.65|12
1651604490000|2022-05-03 19:01:30|1477.68|1459.88|1477.62|1459.82|1477.68|1459.88|1477.59|1459.79|10
1651604500000|2022-05-03 19:01:40|1477.65|1459.85|1476.75|1458.95|1477.65|1459.85|1476.65|1458.85|14
1651604510000|2022-05-03 19:01:50|1476.96|1459.16|1476.99|1459.19|1477.4|1459.6|1476.96|1459.16|12
1651604520000|2022-05-03 19:02:00|1476.92|1459.12|1475.45|1457.65|1477.4|1459.6|1475.45|1457.65|15
1651604530000|2022-05-03 19:02:10|1475.6|1457.8|1475.64|1457.84|1475.64|1457.84|1475.55|1457.75|12
1651604540000|2022-05-03 19:02:20|1475.38|1457.58|1474.69|1456.89|1475.38|1457.58|1474.6|1456.8|7
1651604550000|2022-05-03 19:02:30|1474.93|1457.13|1475.4|1457.6|1475.42|1457.62|1474.68|1456.88|23
1651604560000|2022-05-03 19:02:40|1475.36|1457.56|1474.62|1456.82|1475.36|1457.56|1474.55|1456.75|16
1651604570000|2022-05-03 19:02:50|1474.7|1456.9|1474.76|1456.96|1474.76|1456.96|1474.47|1456.67|10
1651604580000|2022-05-03 19:03:00|1474.86|1457.06|1476.32|1458.52|1476.33|1458.53|1474.86|1457.06|29
1651604590000|2022-05-03 19:03:10|1476.31|1458.51|1476.42|1458.62|1476.48|1458.68|1476.31|1458.51|13
1651604600000|2022-05-03 19:03:20|1476.36|1458.56|1475.8|1458|1476.36|1458.56|1475.49|1457.69|10
1651604610000|2022-05-03 19:03:30|1475.91|1458.11|1476.97|1459.17|1477.31|1459.51|1475.91|1458.11|27
1651604620000|2022-05-03 19:03:40|1477.16|1459.36|1476.39|1458.59|1477.32|1459.52|1476.38|1458.58|17
1651604630000|2022-05-03 19:03:50|1476.4|1458.6|1477.32|1459.52|1477.32|1459.52|1476.27|1458.47|22
1651604640000|2022-05-03 19:04:00|1477.34|1459.54|1478.12|1460.32|1478.4|1460.6|1477.34|1459.54|12
1651604660000|2022-05-03 19:04:20|1478.06|1460.26|1477.3|1459.5|1478.12|1460.32|1477.3|1459.5|8
1651604670000|2022-05-03 19:04:30|1477.39|1459.59|1477.9|1460.1|1478|1460.2|1477.33|1459.53|16
1651604680000|2022-05-03 19:04:40|1477.83|1460.03|1477.26|1459.46|1477.9|1460.1|1477.14|1459.34|10
1651604690000|2022-05-03 19:04:50|1477.28|1459.48|1476.24|1458.44|1477.28|1459.48|1476.12|1458.32|24
1651604700000|2022-05-03 19:05:00|1476.26|1458.46|1476.31|1458.51|1476.44|1458.64|1476.09|1458.29|21
1651604710000|2022-05-03 19:05:10|1475.89|1458.09|1476.17|1458.37|1476.34|1458.54|1475.77|1457.97|14
1651604720000|2022-05-03 19:05:20|1476.2|1458.4|1476.46|1458.66|1476.6|1458.8|1476.16|1458.36|20
1651604730000|2022-05-03 19:05:30|1476.6|1458.8|1476.6|1458.8|1476.6|1458.8|1476.38|1458.58|14
1651604740000|2022-05-03 19:05:40|1476.53|1458.73|1476.65|1458.85|1476.65|1458.85|1476.2|1458.4|17
1651604750000|2022-05-03 19:05:50|1476.43|1458.63|1476.2|1458.4|1476.44|1458.64|1476.2|1458.4|15
1651604760000|2022-05-03 19:06:00|1476.15|1458.35|1476.45|1458.65|1476.46|1458.66|1475.86|1458.06|16
1651604770000|2022-05-03 19:06:10|1476.47|1458.67|1476.99|1459.19|1477.26|1459.46|1476.45|1458.65|22
1651604780000|2022-05-03 19:06:20|1476.98|1459.18|1476.97|1459.17|1477.11|1459.31|1476.63|1458.83|16
1651604790000|2022-05-03 19:06:30|1477.05|1459.25|1478.02|1460.22|1478.03|1460.23|1476.91|1459.11|15
1651604800000|2022-05-03 19:06:40|1478.03|1460.23|1477.81|1460.01|1478.23|1460.43|1477.81|1460.01|16
1651604810000|2022-05-03 19:06:50|1478.19|1460.39|1477.4|1459.6|1478.21|1460.41|1477.38|1459.58|13
1651604820000|2022-05-03 19:07:00|1477.36|1459.56|1477.75|1459.95|1477.93|1460.13|1477.36|1459.56|17
1651604830000|2022-05-03 19:07:10|1477.76|1459.96|1477.6|1459.8|1477.78|1459.98|1477.47|1459.67|21
1651604840000|2022-05-03 19:07:20|1477.48|1459.68|1477.6|1459.8|1477.6|1459.8|1477.48|1459.68|4
1651604850000|2022-05-03 19:07:30|1477.65|1459.85|1477.65|1459.85|1477.65|1459.85|1477.44|1459.64|12
1651604870000|2022-05-03 19:07:50|1477.59|1459.79|1477.74|1459.94|1477.81|1460.01|1477.35|1459.55|11
1651604880000|2022-05-03 19:08:00|1477.79|1459.99|1477.65|1459.85|1477.93|1460.13|1477.53|1459.73|13
1651604890000|2022-05-03 19:08:10|1477.5|1459.7|1477.1|1459.3|1477.7|1459.9|1477.06|1459.26|14
1651604900000|2022-05-03 19:08:20|1477.05|1459.25|1477.06|1459.26|1477.06|1459.26|1476.68|1458.88|9
1651604910000|2022-05-03 19:08:30|1477.07|1459.27|1477.1|1459.3|1477.33|1459.53|1477.04|1459.24|6
1651604920000|2022-05-03 19:08:40|1477.25|1459.45|1477.28|1459.48|1477.29|1459.49|1477.25|1459.45|8
1651604930000|2022-05-03 19:08:50|1477.29|1459.49|1477.1|1459.3|1477.29|1459.49|1476.94|1459.14|8
1651604940000|2022-05-03 19:09:00|1477.07|1459.27|1476.98|1459.18|1477.12|1459.32|1476.86|1459.06|18
1651604950000|2022-05-03 19:09:10|1476.85|1459.05|1476.48|1458.68|1477.06|1459.26|1476.48|1458.68|14
1651604960000|2022-05-03 19:09:20|1476.25|1458.45|1476.36|1458.56|1476.37|1458.57|1476.25|1458.45|7
1651604970000|2022-05-03 19:09:30|1476.37|1458.57|1477.04|1459.24|1477.27|1459.47|1476.34|1458.54|21
1651604980000|2022-05-03 19:09:40|1476.98|1459.18|1477.22|1459.42|1477.27|1459.47|1476.95|1459.15|21
1651604990000|2022-05-03 19:09:50|1477.2|1459.4|1476.89|1459.09|1477.34|1459.54|1476.42|1458.62|17
1651605000000|2022-05-03 19:10:00|1476.9|1459.1|1476.49|1458.69|1477.12|1459.32|1476.49|1458.69|15
1651605010000|2022-05-03 19:10:10|1476.48|1458.68|1477.22|1459.42|1477.27|1459.47|1476.38|1458.58|23
1651605020000|2022-05-03 19:10:20|1477.23|1459.43|1476.82|1459.02|1477.24|1459.44|1476.79|1458.99|16
1651605030000|2022-05-03 19:10:30|1476.79|1458.99|1475.78|1457.98|1476.81|1459.01|1475.36|1457.56|22
1651605040000|2022-05-03 19:10:40|1475.81|1458.01|1475.52|1457.72|1475.99|1458.19|1475.49|1457.69|11
1651605050000|2022-05-03 19:10:50|1475.47|1457.67|1475.97|1458.17|1476.15|1458.35|1475.47|1457.67|17
1651605060000|2022-05-03 19:11:00|1476.01|1458.21|1476.12|1458.32|1476.44|1458.64|1476.01|1458.21|23
1651605070000|2022-05-03 19:11:10|1476.25|1458.45|1476.85|1459.05|1476.85|1459.05|1476.21|1458.41|15
1651605080000|2022-05-03 19:11:20|1476.69|1458.89|1476.7|1458.9|1476.7|1458.9|1476.68|1458.88|3
1651605090000|2022-05-03 19:11:30|1476.69|1458.89|1477.07|1459.27|1477.3|1459.5|1476.63|1458.83|22
1651605100000|2022-05-03 19:11:40|1477.15|1459.35|1476.81|1459.01|1477.15|1459.35|1476.79|1458.99|19
1651605110000|2022-05-03 19:11:50|1476.82|1459.02|1477.3|1459.5|1477.34|1459.54|1476.82|1459.02|14
1651605120000|2022-05-03 19:12:00|1477.17|1459.37|1477.9|1460.1|1477.9|1460.1|1477.04|1459.24|11
1651605130000|2022-05-03 19:12:10|1477.86|1460.06|1478.14|1460.34|1478.34|1460.54|1477.62|1459.82|21
1651605140000|2022-05-03 19:12:20|1478.33|1460.53|1478.29|1460.49|1478.37|1460.57|1478.25|1460.45|6
1651605150000|2022-05-03 19:12:30|1478.34|1460.54|1478.27|1460.47|1478.47|1460.67|1478.27|1460.47|8
1651605160000|2022-05-03 19:12:40|1478.25|1460.45|1478.47|1460.67|1478.47|1460.67|1478.25|1460.45|4
1651605170000|2022-05-03 19:12:50|1478.41|1460.61|1478.38|1460.58|1478.41|1460.61|1477.83|1460.03|18
1651605180000|2022-05-03 19:13:00|1478.39|1460.59|1478.99|1461.19|1478.99|1461.19|1477.95|1460.15|18
1651605190000|2022-05-03 19:13:10|1478.95|1461.15|1478.49|1460.69|1478.96|1461.16|1477.92|1460.12|16
1651605200000|2022-05-03 19:13:20|1478.78|1460.98|1478.92|1461.12|1479.09|1461.29|1478.73|1460.93|12
1651605210000|2022-05-03 19:13:30|1479.09|1461.29|1478.79|1460.99|1479.09|1461.29|1478.79|1460.99|4
1651605220000|2022-05-03 19:13:40|1479.29|1461.49|1478.85|1461.05|1479.44|1461.64|1478.85|1461.05|11
1651605230000|2022-05-03 19:13:50|1478.8|1461|1478.31|1460.51|1478.8|1461|1478.24|1460.44|25
1651605240000|2022-05-03 19:14:00|1478.32|1460.52|1478.37|1460.57|1478.51|1460.71|1478.3|1460.5|15
1651605250000|2022-05-03 19:14:10|1478.3|1460.5|1478.35|1460.55|1478.43|1460.63|1478.16|1460.36|10
1651605260000|2022-05-03 19:14:20|1478.36|1460.56|1478.78|1460.98|1478.95|1461.15|1478.36|1460.56|13
1651605270000|2022-05-03 19:14:30|1478.76|1460.96|1478.48|1460.68|1478.8|1461|1478.13|1460.33|14
1651605280000|2022-05-03 19:14:40|1478.49|1460.69|1478.51|1460.71|1478.51|1460.71|1478.28|1460.48|23
1651605290000|2022-05-03 19:14:50|1478.52|1460.72|1479.2|1461.4|1479.22|1461.42|1478.52|1460.72|18
1651605300000|2022-05-03 19:15:00|1479.21|1461.41|1479.6|1461.8|1479.6|1461.8|1479.13|1461.33|18
1651605310000|2022-05-03 19:15:10|1479.42|1461.62|1479.18|1461.38|1479.44|1461.64|1478.92|1461.12|12
1651605320000|2022-05-03 19:15:20|1479.12|1461.32|1479.1|1461.3|1479.23|1461.43|1479.02|1461.22|15
1651605330000|2022-05-03 19:15:30|1479.11|1461.31|1478.44|1460.64|1479.11|1461.31|1478.44|1460.64|15
1651605340000|2022-05-03 19:15:40|1478.41|1460.61|1477.48|1459.68|1478.52|1460.72|1477.48|1459.68|15
1651605350000|2022-05-03 19:15:50|1477.41|1459.61|1476.56|1458.76|1477.41|1459.61|1476.29|1458.49|27
1651605360000|2022-05-03 19:16:00|1476.46|1458.66|1478.13|1460.33|1478.13|1460.33|1476.46|1458.66|29
1651605370000|2022-05-03 19:16:10|1478.4|1460.6|1478.87|1461.07|1479.16|1461.36|1478.4|1460.6|15
1651605380000|2022-05-03 19:16:20|1479.09|1461.29|1478.5|1460.7|1479.09|1461.29|1478.29|1460.49|17
1651605390000|2022-05-03 19:16:30|1478.48|1460.68|1478.48|1460.68|1478.48|1460.68|1478.25|1460.45|13
1651605400000|2022-05-03 19:16:40|1478.43|1460.63|1477.36|1459.56|1478.44|1460.64|1476.76|1458.96|24
1651605410000|2022-05-03 19:16:50|1477.42|1459.62|1478.34|1460.54|1478.34|1460.54|1477.41|1459.61|19
1651605420000|2022-05-03 19:17:00|1478.36|1460.56|1479.12|1461.32|1479.12|1461.32|1478.35|1460.55|9
1651605430000|2022-05-03 19:17:10|1478.72|1460.92|1478.55|1460.75|1478.72|1460.92|1478.32|1460.52|9
1651605440000|2022-05-03 19:17:20|1478.46|1460.66|1478.27|1460.47|1478.55|1460.75|1477.82|1460.02|17
1651605450000|2022-05-03 19:17:30|1478.28|1460.48|1478.28|1460.48|1478.6|1460.8|1478.27|1460.47|20
1651605460000|2022-05-03 19:17:40|1478.37|1460.57|1478.28|1460.48|1478.55|1460.75|1478.25|1460.45|11
1651605470000|2022-05-03 19:17:50|1478.01|1460.21|1478.15|1460.35|1478.29|1460.49|1477.54|1459.74|17
1651605480000|2022-05-03 19:18:00|1478.27|1460.47|1478.25|1460.45|1478.6|1460.8|1478.22|1460.42|15
1651605490000|2022-05-03 19:18:10|1478.23|1460.43|1478.4|1460.6|1478.41|1460.61|1477.76|1459.96|19
1651605500000|2022-05-03 19:18:20|1478.28|1460.48|1478.29|1460.49|1478.29|1460.49|1477.72|1459.92|16
1651605510000|2022-05-03 19:18:30|1477.79|1459.99|1476.55|1458.75|1477.79|1459.99|1476.23|1458.43|19
1651605520000|2022-05-03 19:18:40|1476.58|1458.78|1476.42|1458.62|1476.58|1458.78|1476.23|1458.43|10
1651605530000|2022-05-03 19:18:50|1476.35|1458.55|1475.41|1457.61|1476.42|1458.62|1475.41|1457.61|14
1651605540000|2022-05-03 19:19:00|1475.55|1457.75|1475.55|1457.75|1475.65|1457.85|1475.46|1457.66|8
1651605550000|2022-05-03 19:19:10|1475.46|1457.66|1475.35|1457.55|1475.46|1457.66|1475.18|1457.38|14
1651605560000|2022-05-03 19:19:20|1475.22|1457.42|1475.36|1457.56|1475.52|1457.72|1475.18|1457.38|21
1651605570000|2022-05-03 19:19:30|1475.35|1457.55|1475.5|1457.7|1475.6|1457.8|1475.14|1457.34|19
1651605580000|2022-05-03 19:19:40|1475.49|1457.69|1475.65|1457.85|1476.33|1458.53|1475.49|1457.69|21
1651605590000|2022-05-03 19:19:50|1475.55|1457.75|1475.55|1457.75|1475.6|1457.8|1475.5|1457.7|8
1651605600000|2022-05-03 19:20:00|1475.53|1457.73|1475.47|1457.67|1476.22|1458.42|1475.47|1457.67|20
1651605610000|2022-05-03 19:20:10|1475.55|1457.75|1474.63|1456.83|1475.55|1457.75|1474.63|1456.83|19
1651605620000|2022-05-03 19:20:20|1474.93|1457.13|1475.11|1457.31|1475.4|1457.6|1474.72|1456.92|24
1651605630000|2022-05-03 19:20:30|1475.12|1457.32|1475.24|1457.44|1475.45|1457.65|1475.12|1457.32|13
1651605640000|2022-05-03 19:20:40|1475.25|1457.45|1475.24|1457.44|1475.29|1457.49|1475.18|1457.38|18
1651605650000|2022-05-03 19:20:50|1475.26|1457.46|1477.15|1459.35|1477.15|1459.35|1475.19|1457.39|26
1651605660000|2022-05-03 19:21:00|1476.92|1459.12|1477.41|1459.61|1477.64|1459.84|1476.92|1459.12|18
1651605670000|2022-05-03 19:21:10|1477.43|1459.63|1476.43|1458.63|1477.43|1459.63|1476.28|1458.48|21
1651605680000|2022-05-03 19:21:20|1476.47|1458.67|1475.43|1457.63|1476.58|1458.78|1475.28|1457.48|19
1651605690000|2022-05-03 19:21:30|1475.28|1457.48|1475.62|1457.82|1475.62|1457.82|1475.28|1457.48|11
1651605700000|2022-05-03 19:21:40|1475.65|1457.85|1476.34|1458.54|1476.38|1458.58|1475.6|1457.8|24
1651605710000|2022-05-03 19:21:50|1476.35|1458.55|1476.24|1458.44|1476.39|1458.59|1476.2|1458.4|9
1651605720000|2022-05-03 19:22:00|1476.25|1458.45|1474.72|1456.92|1476.5|1458.7|1474.72|1456.92|23
1651605730000|2022-05-03 19:22:10|1474.89|1457.09|1475.26|1457.46|1475.3|1457.5|1474.89|1457.09|21
1651605740000|2022-05-03 19:22:20|1475.27|1457.47|1475.37|1457.57|1475.48|1457.68|1475.22|1457.42|15
1651605750000|2022-05-03 19:22:30|1475.39|1457.59|1475.25|1457.45|1475.42|1457.62|1474.97|1457.17|17
1651605760000|2022-05-03 19:22:40|1475.24|1457.44|1474.97|1457.17|1475.32|1457.52|1474.87|1457.07|20
1651605770000|2022-05-03 19:22:50|1474.99|1457.19|1475.27|1457.47|1475.4|1457.6|1474.81|1457.01|17
1651605780000|2022-05-03 19:23:00|1475.29|1457.49|1474.85|1457.05|1475.36|1457.56|1474.79|1456.99|21
1651605790000|2022-05-03 19:23:10|1474.8|1457|1474.12|1456.32|1474.8|1457|1474.12|1456.32|15
1651605800000|2022-05-03 19:23:20|1473.75|1455.95|1473.27|1455.47|1473.75|1455.95|1473.14|1455.34|24
1651605810000|2022-05-03 19:23:30|1473.33|1455.53|1472.93|1455.13|1473.33|1455.53|1472.18|1454.38|22
1651605820000|2022-05-03 19:23:40|1472.96|1455.16|1472.23|1454.43|1472.96|1455.16|1472.22|1454.42|28
1651605830000|2022-05-03 19:23:50|1472.22|1454.42|1471.47|1453.67|1472.22|1454.42|1471.47|1453.67|20
1651605840000|2022-05-03 19:24:00|1471.3|1453.5|1469.46|1451.66|1471.3|1453.5|1469.46|1451.66|30
1651605850000|2022-05-03 19:24:10|1469.5|1451.7|1470.44|1452.64|1470.44|1452.64|1469.5|1451.7|24
1651605860000|2022-05-03 19:24:20|1470.39|1452.59|1470.05|1452.25|1470.39|1452.59|1469.55|1451.75|28
1651605870000|2022-05-03 19:24:30|1470.13|1452.33|1470.13|1452.33|1470.4|1452.6|1470.09|1452.29|20
1651605880000|2022-05-03 19:24:40|1470.12|1452.32|1470.24|1452.44|1470.44|1452.64|1470.11|1452.31|26
1651605890000|2022-05-03 19:24:50|1470.23|1452.43|1471.08|1453.28|1471.09|1453.29|1470.01|1452.21|21
1651605900000|2022-05-03 19:25:00|1471.07|1453.27|1470.39|1452.59|1471.29|1453.49|1470.35|1452.55|17
1651605910000|2022-05-03 19:25:10|1470.14|1452.34|1469.92|1452.12|1470.43|1452.63|1469.92|1452.12|22
1651605920000|2022-05-03 19:25:20|1469.88|1452.08|1469.84|1452.04|1469.98|1452.18|1469.33|1451.53|33
1651605930000|2022-05-03 19:25:30|1469.93|1452.13|1469.22|1451.42|1469.93|1452.13|1469.15|1451.35|17
1651605940000|2022-05-03 19:25:40|1469.4|1451.6|1469.73|1451.93|1469.77|1451.97|1469.32|1451.52|15
1651605950000|2022-05-03 19:25:50|1469.72|1451.92|1469.73|1451.93|1469.75|1451.95|1469.23|1451.43|20
1651605960000|2022-05-03 19:26:00|1469.71|1451.91|1468.95|1451.15|1469.71|1451.91|1468.95|1451.15|20
1651605970000|2022-05-03 19:26:10|1468.88|1451.08|1468.87|1451.07|1468.95|1451.15|1468.84|1451.04|9
1651605980000|2022-05-03 19:26:20|1468.84|1451.04|1469.84|1452.04|1469.84|1452.04|1468.83|1451.03|21
1651605990000|2022-05-03 19:26:30|1469.86|1452.06|1469.81|1452.01|1469.87|1452.07|1469.79|1451.99|11
1651606000000|2022-05-03 19:26:40|1469.84|1452.04|1470.2|1452.4|1470.85|1453.05|1469.72|1451.92|16
1651606010000|2022-05-03 19:26:50|1470.21|1452.41|1470.24|1452.44|1470.24|1452.44|1469.77|1451.97|13
1651606020000|2022-05-03 19:27:00|1470.25|1452.45|1471.5|1453.7|1471.57|1453.77|1469.99|1452.19|19
1651606030000|2022-05-03 19:27:10|1471.52|1453.72|1471.4|1453.6|1471.52|1453.72|1470.75|1452.95|13
1651606040000|2022-05-03 19:27:20|1471.47|1453.67|1471.45|1453.65|1471.47|1453.67|1470.86|1453.06|9
1651606050000|2022-05-03 19:27:30|1471.47|1453.67|1471.93|1454.13|1472.06|1454.26|1471.47|1453.67|10
1651606060000|2022-05-03 19:27:40|1472.12|1454.32|1472.03|1454.23|1472.12|1454.32|1472|1454.2|16
1651606070000|2022-05-03 19:27:50|1472.04|1454.24|1472.07|1454.27|1472.23|1454.43|1471.92|1454.12|15
1651606080000|2022-05-03 19:28:00|1472.08|1454.28|1472.09|1454.29|1472.1|1454.3|1471.83|1454.03|15
1651606090000|2022-05-03 19:28:10|1472.1|1454.3|1471.26|1453.46|1472.23|1454.43|1471.26|1453.46|24
1651606100000|2022-05-03 19:28:20|1471.22|1453.42|1471.37|1453.57|1471.49|1453.69|1471.22|1453.42|21
1651606110000|2022-05-03 19:28:30|1471.28|1453.48|1471.23|1453.43|1471.31|1453.51|1471.01|1453.21|13
1651606120000|2022-05-03 19:28:40|1471.3|1453.5|1471.17|1453.37|1471.3|1453.5|1470.96|1453.16|19
1651606130000|2022-05-03 19:28:50|1471.22|1453.42|1471.22|1453.42|1471.26|1453.46|1471.13|1453.33|15
1651606140000|2022-05-03 19:29:00|1471.17|1453.37|1471.29|1453.49|1471.29|1453.49|1471.1|1453.3|19
1651606150000|2022-05-03 19:29:10|1471.31|1453.51|1471.16|1453.36|1471.31|1453.51|1470.89|1453.09|22
1651606160000|2022-05-03 19:29:20|1471.19|1453.39|1471.1|1453.3|1471.21|1453.41|1471.02|1453.22|15
1651606170000|2022-05-03 19:29:30|1471.09|1453.29|1471.86|1454.06|1471.93|1454.13|1470.97|1453.17|23
1651606180000|2022-05-03 19:29:40|1471.87|1454.07|1471.95|1454.15|1472.05|1454.25|1471.64|1453.84|23
1651606190000|2022-05-03 19:29:50|1471.87|1454.07|1471.85|1454.05|1471.91|1454.11|1471.27|1453.47|24
1651606200000|2022-05-03 19:30:00|1471.78|1453.98|1471.18|1453.38|1471.81|1454.01|1471.03|1453.23|22
1651606210000|2022-05-03 19:30:10|1471.2|1453.4|1471.9|1454.1|1471.92|1454.12|1471.05|1453.25|23
1651606220000|2022-05-03 19:30:20|1471.92|1454.12|1472.13|1454.33|1472.21|1454.41|1471.89|1454.09|24
1651606230000|2022-05-03 19:30:30|1472.11|1454.31|1472.17|1454.37|1472.43|1454.63|1472.05|1454.25|10
1651606240000|2022-05-03 19:30:40|1472.16|1454.36|1472.42|1454.62|1472.51|1454.71|1472.15|1454.35|16
1651606250000|2022-05-03 19:30:50|1472.43|1454.63|1472.78|1454.98|1472.88|1455.08|1472.42|1454.62|16
1651606260000|2022-05-03 19:31:00|1473.13|1455.33|1473.49|1455.69|1473.56|1455.76|1472.79|1454.99|15
1651606270000|2022-05-03 19:31:10|1473.52|1455.72|1473.6|1455.8|1474.21|1456.41|1473.52|1455.72|18
1651606280000|2022-05-03 19:31:20|1473.65|1455.85|1473.74|1455.94|1474.14|1456.34|1473.55|1455.75|16
1651606290000|2022-05-03 19:31:30|1473.64|1455.84|1473.91|1456.11|1473.91|1456.11|1473.41|1455.61|14
1651606300000|2022-05-03 19:31:40|1474.05|1456.25|1472.96|1455.16|1474.05|1456.25|1472.94|1455.14|23
1651606310000|2022-05-03 19:31:50|1472.98|1455.18|1472.94|1455.14|1473.13|1455.33|1472.86|1455.06|15
1651606320000|2022-05-03 19:32:00|1472.96|1455.16|1472.28|1454.48|1472.98|1455.18|1472.25|1454.45|24
1651606330000|2022-05-03 19:32:10|1472.26|1454.46|1471.36|1453.56|1472.42|1454.62|1471.36|1453.56|22
1651606340000|2022-05-03 19:32:20|1471.34|1453.54|1471.96|1454.16|1472.03|1454.23|1471.31|1453.51|26
1651606350000|2022-05-03 19:32:30|1472.04|1454.24|1472.31|1454.51|1472.57|1454.77|1472.04|1454.24|22
1651606360000|2022-05-03 19:32:40|1472.13|1454.33|1472.28|1454.48|1472.52|1454.72|1472.13|1454.33|16
1651606370000|2022-05-03 19:32:50|1472.32|1454.52|1471.96|1454.16|1472.32|1454.52|1471.96|1454.16|19
1651606380000|2022-05-03 19:33:00|1471.92|1454.12|1471.24|1453.44|1471.93|1454.13|1471.24|1453.44|22
1651606390000|2022-05-03 19:33:10|1471.18|1453.38|1472.06|1454.26|1472.06|1454.26|1471.18|1453.38|17
1651606400000|2022-05-03 19:33:20|1472.05|1454.25|1471.81|1454.01|1472.34|1454.54|1471.81|1454.01|20
1651606410000|2022-05-03 19:33:30|1471.8|1454|1472.08|1454.28|1472.35|1454.55|1471.74|1453.94|18
1651606420000|2022-05-03 19:33:40|1472.1|1454.3|1472.52|1454.72|1472.77|1454.97|1472.1|1454.3|16
1651606430000|2022-05-03 19:33:50|1472.54|1454.74|1473.4|1455.6|1473.4|1455.6|1472.54|1454.74|11
1651606440000|2022-05-03 19:34:00|1473.5|1455.7|1473.71|1455.91|1473.93|1456.13|1473.4|1455.6|28
1651606450000|2022-05-03 19:34:10|1473.73|1455.93|1473.91|1456.11|1473.97|1456.17|1473.64|1455.84|20
1651606460000|2022-05-03 19:34:20|1473.94|1456.14|1475.75|1457.95|1475.75|1457.95|1473.91|1456.11|22
1651606470000|2022-05-03 19:34:30|1475.8|1458|1475.24|1457.44|1475.8|1458|1475.03|1457.23|21
1651606480000|2022-05-03 19:34:40|1475.35|1457.55|1475.21|1457.41|1475.35|1457.55|1474.88|1457.08|14
1651606490000|2022-05-03 19:34:50|1475.22|1457.42|1474.56|1456.76|1475.23|1457.43|1474.54|1456.74|13
1651606500000|2022-05-03 19:35:00|1474.7|1456.9|1475.26|1457.46|1475.27|1457.47|1474.7|1456.9|21
1651606510000|2022-05-03 19:35:10|1475.27|1457.47|1475.31|1457.51|1475.46|1457.66|1475.26|1457.46|15
1651606520000|2022-05-03 19:35:20|1475.29|1457.49|1474.92|1457.12|1475.29|1457.49|1474.92|1457.12|8
1651606530000|2022-05-03 19:35:30|1474.86|1457.06|1474.4|1456.6|1474.86|1457.06|1474.32|1456.52|12
1651606540000|2022-05-03 19:35:40|1474.39|1456.59|1473.55|1455.75|1474.39|1456.59|1473.55|1455.75|19
1651606550000|2022-05-03 19:35:50|1473.45|1455.65|1472.46|1454.66|1473.45|1455.65|1472.45|1454.65|21
1651606560000|2022-05-03 19:36:00|1472.38|1454.58|1470.43|1452.63|1472.38|1454.58|1470.37|1452.57|28
1651606570000|2022-05-03 19:36:10|1470.42|1452.62|1469.42|1451.62|1470.42|1452.62|1468.45|1450.65|34
1651606580000|2022-05-03 19:36:20|1469.47|1451.67|1468.44|1450.64|1469.49|1451.69|1468.36|1450.56|22
1651606590000|2022-05-03 19:36:30|1468.43|1450.63|1468.33|1450.53|1468.84|1451.04|1468.07|1450.27|33
1651606600000|2022-05-03 19:36:40|1468.18|1450.38|1468.34|1450.54|1468.51|1450.71|1468.18|1450.38|21
1651606610000|2022-05-03 19:36:50|1468.29|1450.49|1468.27|1450.47|1468.51|1450.71|1468.16|1450.36|23
1651606620000|2022-05-03 19:37:00|1468.29|1450.49|1467.23|1449.43|1468.29|1450.49|1467.06|1449.26|25
1651606630000|2022-05-03 19:37:10|1467.28|1449.48|1467.99|1450.19|1468.18|1450.38|1467.27|1449.47|19
1651606640000|2022-05-03 19:37:20|1467.98|1450.18|1468.78|1450.98|1468.92|1451.12|1467.98|1450.18|30
1651606650000|2022-05-03 19:37:30|1469.08|1451.28|1470.4|1452.6|1470.55|1452.75|1469.08|1451.28|18
1651606660000|2022-05-03 19:37:40|1470.77|1452.97|1471.4|1453.6|1471.41|1453.61|1470.77|1452.97|10
1651606670000|2022-05-03 19:37:50|1471.39|1453.59|1471.34|1453.54|1471.55|1453.75|1471.29|1453.49|10
1651606680000|2022-05-03 19:38:00|1471.4|1453.6|1470.88|1453.08|1471.52|1453.72|1470.56|1452.76|32
1651606690000|2022-05-03 19:38:10|1471.03|1453.23|1472.28|1454.48|1472.31|1454.51|1471.03|1453.23|32
1651606700000|2022-05-03 19:38:20|1472.19|1454.39|1472.2|1454.4|1472.47|1454.67|1471.85|1454.05|19
1651606710000|2022-05-03 19:38:30|1472.26|1454.46|1471.2|1453.4|1472.26|1454.46|1471.13|1453.33|24
1651606720000|2022-05-03 19:38:40|1471.34|1453.54|1471.45|1453.65|1471.5|1453.7|1471.33|1453.53|17
1651606730000|2022-05-03 19:38:50|1471.83|1454.03|1471.14|1453.34|1472.07|1454.27|1471.14|1453.34|26
1651606740000|2022-05-03 19:39:00|1471.22|1453.42|1470.23|1452.43|1471.3|1453.5|1470.18|1452.38|24
1651606750000|2022-05-03 19:39:10|1470.21|1452.41|1468.48|1450.68|1470.3|1452.5|1468.48|1450.68|27
1651606760000|2022-05-03 19:39:20|1468.51|1450.71|1466.3|1448.5|1468.51|1450.71|1466.3|1448.5|26
1651606770000|2022-05-03 19:39:30|1466.24|1448.44|1468.09|1450.29|1468.09|1450.29|1466.08|1448.28|26
1651606780000|2022-05-03 19:39:40|1468.12|1450.32|1466.39|1448.59|1468.15|1450.35|1466.39|1448.59|29
1651606790000|2022-05-03 19:39:50|1466.41|1448.61|1467.32|1449.52|1467.42|1449.62|1466.41|1448.61|27
1651606800000|2022-05-03 19:40:00|1467.3|1449.5|1466.45|1448.65|1467.33|1449.53|1466.15|1448.35|30
1651606810000|2022-05-03 19:40:10|1466.47|1448.67|1466.35|1448.55|1466.53|1448.73|1466.24|1448.44|19
1651606820000|2022-05-03 19:40:20|1466.33|1448.53|1465.38|1447.58|1466.33|1448.53|1465.1|1447.3|22
1651606830000|2022-05-03 19:40:30|1465.34|1447.54|1463.32|1445.52|1465.34|1447.54|1462.48|1444.68|35
1651606840000|2022-05-03 19:40:40|1463.19|1445.39|1463.34|1445.54|1463.46|1445.66|1462.63|1444.83|30
1651606850000|2022-05-03 19:40:50|1463.5|1445.7|1463.38|1445.58|1464.21|1446.41|1463.2|1445.4|27
1651606860000|2022-05-03 19:41:00|1463.37|1445.57|1463.38|1445.58|1463.44|1445.64|1463.11|1445.31|25
1651606870000|2022-05-03 19:41:10|1463.39|1445.59|1463.69|1445.89|1463.81|1446.01|1463.22|1445.42|22
1651606880000|2022-05-03 19:41:20|1463.66|1445.86|1463.66|1445.86|1463.78|1445.98|1463.27|1445.47|19
1651606890000|2022-05-03 19:41:30|1463.62|1445.82|1464.58|1446.78|1464.58|1446.78|1463.62|1445.82|14
1651606900000|2022-05-03 19:41:40|1465.25|1447.45|1464.97|1447.17|1465.5|1447.7|1464.97|1447.17|17
1651606910000|2022-05-03 19:41:50|1464.9|1447.1|1466.04|1448.24|1466.4|1448.6|1464.9|1447.1|19
1651606920000|2022-05-03 19:42:00|1465.9|1448.1|1465.42|1447.62|1465.95|1448.15|1465.31|1447.51|26
1651606930000|2022-05-03 19:42:10|1465.55|1447.75|1468.12|1450.32|1468.12|1450.32|1465.5|1447.7|24
1651606940000|2022-05-03 19:42:20|1467.97|1450.17|1467.3|1449.5|1468.12|1450.32|1467.3|1449.5|20
1651606950000|2022-05-03 19:42:30|1467.34|1449.54|1466.17|1448.37|1467.39|1449.59|1465.79|1447.99|26
1651606960000|2022-05-03 19:42:40|1466.16|1448.36|1466.26|1448.46|1466.72|1448.92|1466.07|1448.27|27
1651606970000|2022-05-03 19:42:50|1466.27|1448.47|1466.12|1448.32|1466.29|1448.49|1466.11|1448.31|24
1651606980000|2022-05-03 19:43:00|1466.02|1448.22|1466.05|1448.25|1466.09|1448.29|1465.7|1447.9|20
1651606990000|2022-05-03 19:43:10|1466.04|1448.24|1465.19|1447.39|1466.12|1448.32|1464.8|1447|22
1651607000000|2022-05-03 19:43:20|1465.28|1447.48|1465.37|1447.57|1465.38|1447.58|1464.6|1446.8|19
1651607010000|2022-05-03 19:43:30|1465.4|1447.6|1465.41|1447.61|1466.06|1448.26|1465.36|1447.56|19
1651607020000|2022-05-03 19:43:40|1465.43|1447.63|1466.12|1448.32|1466.32|1448.52|1465.43|1447.63|27
1651607030000|2022-05-03 19:43:50|1466.1|1448.3|1466.15|1448.35|1466.16|1448.36|1465.44|1447.64|28
1651607040000|2022-05-03 19:44:00|1466.27|1448.47|1466.21|1448.41|1466.28|1448.48|1466.12|1448.32|13
1651607050000|2022-05-03 19:44:10|1466.24|1448.44|1465.47|1447.67|1466.24|1448.44|1465.26|1447.46|21
1651607060000|2022-05-03 19:44:20|1465.36|1447.56|1466.11|1448.31|1466.16|1448.36|1465.21|1447.41|18
1651607070000|2022-05-03 19:44:30|1466.09|1448.29|1466.05|1448.25|1466.4|1448.6|1466.01|1448.21|23
1651607080000|2022-05-03 19:44:40|1466.07|1448.27|1466.22|1448.42|1466.55|1448.75|1466.07|1448.27|20
1651607090000|2022-05-03 19:44:50|1466.21|1448.41|1467.4|1449.6|1467.4|1449.6|1466.21|1448.41|26
1651607100000|2022-05-03 19:45:00|1467.42|1449.62|1466.86|1449.06|1467.46|1449.66|1466.38|1448.58|26
1651607110000|2022-05-03 19:45:10|1466.9|1449.1|1466.18|1448.38|1466.9|1449.1|1466.05|1448.25|24
1651607120000|2022-05-03 19:45:20|1466.19|1448.39|1466.43|1448.63|1466.48|1448.68|1466.12|1448.32|19
1651607130000|2022-05-03 19:45:30|1466.44|1448.64|1466.34|1448.54|1467.26|1449.46|1466.31|1448.51|23
1651607140000|2022-05-03 19:45:40|1466.31|1448.51|1467.04|1449.24|1467.04|1449.24|1466.22|1448.42|14
1651607150000|2022-05-03 19:45:50|1467.01|1449.21|1467.01|1449.21|1467.03|1449.23|1467.01|1449.21|3
1651607160000|2022-05-03 19:46:00|1466.82|1449.02|1467.01|1449.21|1467.26|1449.46|1466.82|1449.02|5
1651607170000|2022-05-03 19:46:10|1467.18|1449.38|1467.65|1449.85|1467.65|1449.85|1466.9|1449.1|11
1651607180000|2022-05-03 19:46:20|1467.9|1450.1|1467.85|1450.05|1468.9|1451.1|1467.79|1449.99|14
1651607190000|2022-05-03 19:46:30|1467.86|1450.06|1467.66|1449.86|1468.03|1450.23|1467.66|1449.86|20
1651607200000|2022-05-03 19:46:40|1467.71|1449.91|1467.74|1449.94|1467.76|1449.96|1467.67|1449.87|13
1651607210000|2022-05-03 19:46:50|1467.75|1449.95|1467.74|1449.94|1467.76|1449.96|1467.7|1449.9|6
1651607220000|2022-05-03 19:47:00|1467.77|1449.97|1468.75|1450.95|1468.75|1450.95|1467.77|1449.97|21
1651607230000|2022-05-03 19:47:10|1468.8|1451|1468.9|1451.1|1469.02|1451.22|1468.8|1451|5
1651607240000|2022-05-03 19:47:20|1468.91|1451.11|1471.42|1453.62|1471.42|1453.62|1468.91|1451.11|17
1651607250000|2022-05-03 19:47:30|1471.44|1453.64|1471.54|1453.74|1472.18|1454.38|1471.28|1453.48|27
1651607260000|2022-05-03 19:47:40|1471.4|1453.6|1471.37|1453.57|1471.6|1453.8|1471.27|1453.47|25
1651607270000|2022-05-03 19:47:50|1471.43|1453.63|1471.22|1453.42|1471.45|1453.65|1471.22|1453.42|21
1651607280000|2022-05-03 19:48:00|1471.4|1453.6|1472.4|1454.6|1472.4|1454.6|1471.4|1453.6|23
1651607290000|2022-05-03 19:48:10|1472.49|1454.69|1472.53|1454.73|1472.53|1454.73|1472.4|1454.6|4
1651607300000|2022-05-03 19:48:20|1473.11|1455.31|1473.26|1455.46|1473.4|1455.6|1472.75|1454.95|10
1651607310000|2022-05-03 19:48:30|1473.25|1455.45|1471.83|1454.03|1473.26|1455.46|1471.74|1453.94|23
1651607320000|2022-05-03 19:48:40|1471.55|1453.75|1471.52|1453.72|1471.72|1453.92|1471.4|1453.6|13
1651607330000|2022-05-03 19:48:50|1471.5|1453.7|1471.5|1453.7|1471.63|1453.83|1471.47|1453.67|7
1651607340000|2022-05-03 19:49:00|1471.67|1453.87|1471.65|1453.85|1471.67|1453.87|1471.5|1453.7|3
1651607350000|2022-05-03 19:49:10|1471.6|1453.8|1470.35|1452.55|1471.65|1453.85|1470.35|1452.55|14
1651607360000|2022-05-03 19:49:20|1470.21|1452.41|1470.41|1452.61|1470.43|1452.63|1470.2|1452.4|15
1651607370000|2022-05-03 19:49:30|1470.27|1452.47|1470.35|1452.55|1470.49|1452.69|1470.26|1452.46|18
1651607380000|2022-05-03 19:49:40|1470.33|1452.53|1469.84|1452.04|1470.35|1452.55|1469.82|1452.02|17
1651607390000|2022-05-03 19:49:50|1469.82|1452.02|1470.32|1452.52|1470.32|1452.52|1469.29|1451.49|30
1651607400000|2022-05-03 19:50:00|1470.25|1452.45|1470.37|1452.57|1470.6|1452.8|1470.25|1452.45|17
1651607410000|2022-05-03 19:50:10|1470.41|1452.61|1470.33|1452.53|1470.95|1453.15|1470.27|1452.47|15
1651607420000|2022-05-03 19:50:20|1470.15|1452.35|1470.39|1452.59|1470.39|1452.59|1469.57|1451.77|20
1651607430000|2022-05-03 19:50:30|1470.38|1452.58|1470.55|1452.75|1470.91|1453.11|1470.36|1452.56|22
1651607440000|2022-05-03 19:50:40|1470.35|1452.55|1471.28|1453.48|1471.28|1453.48|1470.35|1452.55|18
1651607450000|2022-05-03 19:50:50|1471.27|1453.47|1472.49|1454.69|1472.53|1454.73|1471.27|1453.47|19
1651607460000|2022-05-03 19:51:00|1472.48|1454.68|1471.65|1453.85|1472.48|1454.68|1471.65|1453.85|14
1651607470000|2022-05-03 19:51:10|1471.55|1453.75|1471.26|1453.46|1471.7|1453.9|1471.19|1453.39|19
1651607480000|2022-05-03 19:51:20|1471.4|1453.6|1472.4|1454.6|1472.43|1454.63|1471.4|1453.6|17
1651607490000|2022-05-03 19:51:30|1472.59|1454.79|1473.34|1455.54|1473.68|1455.88|1472.59|1454.79|28
1651607500000|2022-05-03 19:51:40|1473.3|1455.5|1473.19|1455.39|1473.7|1455.9|1472.99|1455.19|24
1651607510000|2022-05-03 19:51:50|1473.2|1455.4|1472.63|1454.83|1473.2|1455.4|1472.45|1454.65|14
1651607520000|2022-05-03 19:52:00|1472.7|1454.9|1473.04|1455.24|1473.04|1455.24|1472.48|1454.68|13
1651607530000|2022-05-03 19:52:10|1472.97|1455.17|1472.75|1454.95|1473.17|1455.37|1472.74|1454.94|16
1651607540000|2022-05-03 19:52:20|1473.07|1455.27|1473.6|1455.8|1473.77|1455.97|1472.77|1454.97|20
1651607550000|2022-05-03 19:52:30|1473.56|1455.76|1473.61|1455.81|1473.61|1455.81|1473.52|1455.72|5
1651607560000|2022-05-03 19:52:40|1473.85|1456.05|1474.43|1456.63|1474.45|1456.65|1473.69|1455.89|7
1651607570000|2022-05-03 19:52:50|1474.45|1456.65|1473.95|1456.15|1474.45|1456.65|1473.95|1456.15|8
1651607580000|2022-05-03 19:53:00|1474.13|1456.33|1473.95|1456.15|1474.13|1456.33|1473.92|1456.12|11
1651607590000|2022-05-03 19:53:10|1473.93|1456.13|1473.95|1456.15|1474.45|1456.65|1473.93|1456.13|6
1651607600000|2022-05-03 19:53:20|1474|1456.2|1474.53|1456.73|1474.6|1456.8|1473.93|1456.13|13
1651607610000|2022-05-03 19:53:30|1474.4|1456.6|1474.74|1456.94|1474.74|1456.94|1474.4|1456.6|12
1651607620000|2022-05-03 19:53:40|1474.68|1456.88|1474.44|1456.64|1474.68|1456.88|1474.24|1456.44|14
1651607630000|2022-05-03 19:53:50|1474.59|1456.79|1474.46|1456.66|1474.6|1456.8|1474.4|1456.6|15
1651607640000|2022-05-03 19:54:00|1474.58|1456.78|1474.93|1457.13|1474.97|1457.17|1474.4|1456.6|7
1651607650000|2022-05-03 19:54:10|1474.92|1457.12|1475.7|1457.9|1475.7|1457.9|1474.92|1457.12|14
1651607660000|2022-05-03 19:54:20|1475.72|1457.92|1475.65|1457.85|1475.72|1457.92|1475.4|1457.6|10
1651607670000|2022-05-03 19:54:30|1475.53|1457.73|1475.8|1458|1475.8|1458|1475.5|1457.7|8
1651607680000|2022-05-03 19:54:40|1476.05|1458.25|1476.6|1458.8|1476.85|1459.05|1476.05|1458.25|12
1651607690000|2022-05-03 19:54:50|1476.7|1458.9|1476.4|1458.6|1477.01|1459.21|1476.27|1458.47|16
1651607700000|2022-05-03 19:55:00|1476.57|1458.77|1475.32|1457.52|1477|1459.2|1475.3|1457.5|18
1651607710000|2022-05-03 19:55:10|1475.34|1457.54|1475.35|1457.55|1475.65|1457.85|1475.2|1457.4|20
1651607720000|2022-05-03 19:55:20|1475.34|1457.54|1473.5|1455.7|1475.34|1457.54|1473.5|1455.7|14
1651607730000|2022-05-03 19:55:30|1473.55|1455.75|1473.66|1455.86|1473.66|1455.86|1473.55|1455.75|10
1651607740000|2022-05-03 19:55:40|1473.67|1455.87|1474.13|1456.33|1474.15|1456.35|1473.67|1455.87|8
1651607750000|2022-05-03 19:55:50|1474.49|1456.69|1474.42|1456.62|1474.49|1456.69|1474.38|1456.58|3
1651607760000|2022-05-03 19:56:00|1474.43|1456.63|1473.49|1455.69|1474.6|1456.8|1473.44|1455.64|16
1651607770000|2022-05-03 19:56:10|1473.48|1455.68|1473.48|1455.68|1473.64|1455.84|1473.46|1455.66|14
1651607780000|2022-05-03 19:56:20|1473.54|1455.74|1473.02|1455.22|1473.54|1455.74|1472.98|1455.18|12
1651607790000|2022-05-03 19:56:30|1473.17|1455.37|1472.91|1455.11|1473.38|1455.58|1472.81|1455.01|11
1651607800000|2022-05-03 19:56:40|1473.02|1455.22|1473.33|1455.53|1473.41|1455.61|1472.91|1455.11|12
1651607810000|2022-05-03 19:56:50|1472.91|1455.11|1472.72|1454.92|1472.95|1455.15|1472.72|1454.92|10
1651607820000|2022-05-03 19:57:00|1472.77|1454.97|1473.37|1455.57|1473.37|1455.57|1472.68|1454.88|19
1651607830000|2022-05-03 19:57:10|1473.36|1455.56|1473.37|1455.57|1473.4|1455.6|1473.36|1455.56|4
1651607840000|2022-05-03 19:57:20|1473.34|1455.54|1472.7|1454.9|1473.36|1455.56|1472.63|1454.83|14
1651607850000|2022-05-03 19:57:30|1472.5|1454.7|1471.93|1454.13|1472.5|1454.7|1471.64|1453.84|18
1651607860000|2022-05-03 19:57:40|1472.08|1454.28|1472.8|1455|1472.8|1455|1472.02|1454.22|19
1651607870000|2022-05-03 19:57:50|1472.83|1455.03|1473.12|1455.32|1473.23|1455.43|1472.83|1455.03|12
1651607880000|2022-05-03 19:58:00|1473.21|1455.41|1473.27|1455.47|1473.27|1455.47|1473.2|1455.4|11
1651607890000|2022-05-03 19:58:10|1473.25|1455.45|1472.7|1454.9|1473.27|1455.47|1472.6|1454.8|12
1651607900000|2022-05-03 19:58:20|1472.59|1454.79|1472.4|1454.6|1472.59|1454.79|1472.4|1454.6|4
1651607910000|2022-05-03 19:58:30|1472.75|1454.95|1473|1455.2|1473.05|1455.25|1472.45|1454.65|18
1651607920000|2022-05-03 19:58:40|1473.01|1455.21|1473.88|1456.08|1474.45|1456.65|1473.01|1455.21|14
1651607930000|2022-05-03 19:58:50|1473.87|1456.07|1473.7|1455.9|1473.95|1456.15|1473.65|1455.85|12
1651607940000|2022-05-03 19:59:00|1473.51|1455.71|1472.52|1454.72|1473.61|1455.81|1472.52|1454.72|15
1651607950000|2022-05-03 19:59:10|1472.7|1454.9|1472.43|1454.63|1472.7|1454.9|1472.43|1454.63|8
1651607960000|2022-05-03 19:59:20|1472.41|1454.61|1471.65|1453.85|1472.42|1454.62|1471.44|1453.64|16
1651607970000|2022-05-03 19:59:30|1471.62|1453.82|1471.57|1453.77|1471.7|1453.9|1471.43|1453.63|18
1651607980000|2022-05-03 19:59:40|1471.65|1453.85|1471.42|1453.62|1471.74|1453.94|1471.42|1453.62|18
1651607990000|2022-05-03 19:59:50|1470.99|1453.19|1471.2|1453.4|1471.2|1453.4|1470.59|1452.79|13
1651608000000|2022-05-03 20:00:00|1471.31|1453.51|1470.62|1452.82|1471.65|1453.85|1470.6|1452.8|28
1651608010000|2022-05-03 20:00:10|1470.59|1452.79|1471|1453.2|1471|1453.2|1470.53|1452.73|19
1651608020000|2022-05-03 20:00:20|1471.06|1453.26|1469.16|1451.36|1471.15|1453.35|1469.16|1451.36|30
1651608030000|2022-05-03 20:00:30|1469.12|1451.32|1468.4|1450.6|1469.12|1451.32|1468.4|1450.6|6
1651608040000|2022-05-03 20:00:40|1468.6|1450.8|1468.6|1450.8|1468.6|1450.8|1468.6|1450.8|1
1651608050000|2022-05-03 20:00:50|1468.37|1450.57|1468.13|1450.33|1468.37|1450.57|1468.05|1450.25|10
1651608060000|2022-05-03 20:01:00|1468.24|1450.44|1468.25|1450.45|1468.54|1450.74|1468.24|1450.44|6
1651608070000|2022-05-03 20:01:10|1468.4|1450.6|1468.4|1450.6|1468.4|1450.6|1468.4|1450.6|1
1651608090000|2022-05-03 20:01:30|1468.28|1450.48|1467.2|1449.4|1468.28|1450.48|1467.2|1449.4|6
1651608100000|2022-05-03 20:01:40|1467.05|1449.25|1467.05|1449.25|1467.05|1449.25|1467.05|1449.25|1
1651608110000|2022-05-03 20:01:50|1467.17|1449.37|1467.08|1449.28|1467.17|1449.37|1467.08|1449.28|10
1651608120000|2022-05-03 20:02:00|1467.3|1449.5|1466.53|1448.73|1467.3|1449.5|1466.53|1448.73|14
1651608130000|2022-05-03 20:02:10|1466.4|1448.6|1466.96|1449.16|1466.98|1449.18|1466.25|1448.45|11
1651608140000|2022-05-03 20:02:20|1467.02|1449.22|1467.43|1449.63|1467.43|1449.63|1467|1449.2|10
1651608150000|2022-05-03 20:02:30|1467.45|1449.65|1467.7|1449.9|1467.85|1450.05|1467.45|1449.65|6
1651608160000|2022-05-03 20:02:40|1468.25|1450.45|1468.15|1450.35|1468.25|1450.45|1468.15|1450.35|2
1651608180000|2022-05-03 20:03:00|1468.28|1450.48|1467.63|1449.83|1468.28|1450.48|1467.57|1449.77|16
1651608190000|2022-05-03 20:03:10|1467.52|1449.72|1466.35|1448.55|1467.52|1449.72|1466.35|1448.55|12
1651608200000|2022-05-03 20:03:20|1466.39|1448.59|1465.34|1447.54|1466.39|1448.59|1465.34|1447.54|9
1651608210000|2022-05-03 20:03:30|1465.36|1447.56|1465.31|1447.51|1465.37|1447.57|1465.1|1447.3|12
1651608220000|2022-05-03 20:03:40|1465.3|1447.5|1465.39|1447.59|1465.44|1447.64|1465.3|1447.5|12
1651608230000|2022-05-03 20:03:50|1465.42|1447.62|1465.84|1448.04|1465.86|1448.06|1465.42|1447.62|20
1651608240000|2022-05-03 20:04:00|1465.83|1448.03|1466.9|1449.1|1466.9|1449.1|1465.83|1448.03|14
1651608250000|2022-05-03 20:04:10|1466.68|1448.88|1466.27|1448.47|1466.68|1448.88|1466.27|1448.47|12
1651608260000|2022-05-03 20:04:20|1466.23|1448.43|1466.15|1448.35|1466.34|1448.54|1466.06|1448.26|15
1651608280000|2022-05-03 20:04:40|1466.2|1448.4|1466.4|1448.6|1466.4|1448.6|1466.2|1448.4|9
1651608290000|2022-05-03 20:04:50|1466.33|1448.53|1466.95|1449.15|1466.95|1449.15|1466.33|1448.53|6
1651608300000|2022-05-03 20:05:00|1467.29|1449.49|1467.15|1449.35|1467.29|1449.49|1467.15|1449.35|5
1651608310000|2022-05-03 20:05:10|1466.8|1449|1466.92|1449.12|1466.95|1449.15|1466.8|1449|9
1651608320000|2022-05-03 20:05:20|1466.82|1449.02|1466.77|1448.97|1466.82|1449.02|1466.67|1448.87|5
1651608330000|2022-05-03 20:05:30|1466.78|1448.98|1466.88|1449.08|1466.9|1449.1|1466.74|1448.94|7
1651608340000|2022-05-03 20:05:40|1466.84|1449.04|1467.1|1449.3|1467.1|1449.3|1466.84|1449.04|3
1651608350000|2022-05-03 20:05:50|1467.15|1449.35|1468.67|1450.87|1468.67|1450.87|1467.15|1449.35|13
1651608360000|2022-05-03 20:06:00|1468.8|1451|1470.34|1452.54|1470.82|1453.02|1468.8|1451|20
1651608370000|2022-05-03 20:06:10|1470.21|1452.41|1470.14|1452.34|1470.21|1452.41|1469.83|1452.03|14
1651608380000|2022-05-03 20:06:20|1470.13|1452.33|1468.2|1450.4|1470.13|1452.33|1468.2|1450.4|20
1651608390000|2022-05-03 20:06:30|1468.19|1450.39|1468.4|1450.6|1468.4|1450.6|1467.86|1450.06|10
1651608400000|2022-05-03 20:06:40|1468.31|1450.51|1468.14|1450.34|1468.31|1450.51|1467.88|1450.08|10
1651608410000|2022-05-03 20:06:50|1468.24|1450.44|1468.55|1450.75|1468.55|1450.75|1468.24|1450.44|6
1651608420000|2022-05-03 20:07:00|1468.5|1450.7|1468.39|1450.59|1468.9|1451.1|1468.39|1450.59|16
1651608430000|2022-05-03 20:07:10|1468.38|1450.58|1467.59|1449.79|1468.43|1450.63|1467.59|1449.79|12
1651608440000|2022-05-03 20:07:20|1467.51|1449.71|1468.44|1450.64|1468.44|1450.64|1467.51|1449.71|20
1651608450000|2022-05-03 20:07:30|1468.46|1450.66|1468.4|1450.6|1468.46|1450.66|1468.4|1450.6|2
1651608460000|2022-05-03 20:07:40|1468.49|1450.69|1468.4|1450.6|1468.55|1450.75|1468.34|1450.54|7
1651608470000|2022-05-03 20:07:50|1468.33|1450.53|1468.4|1450.6|1468.4|1450.6|1468.33|1450.53|2
1651608480000|2022-05-03 20:08:00|1468.33|1450.53|1468.26|1450.46|1468.33|1450.53|1468.06|1450.26|18
1651608490000|2022-05-03 20:08:10|1468.28|1450.48|1468.12|1450.32|1468.29|1450.49|1467.81|1450.01|12
1651608500000|2022-05-03 20:08:20|1468.23|1450.43|1467.73|1449.93|1468.23|1450.43|1467.73|1449.93|7
1651608510000|2022-05-03 20:08:30|1467.71|1449.91|1467.76|1449.96|1467.82|1450.02|1467.64|1449.84|14
1651608520000|2022-05-03 20:08:40|1467.16|1449.36|1467.79|1449.99|1467.95|1450.15|1467.16|1449.36|24
1651608530000|2022-05-03 20:08:50|1467.8|1450|1468.19|1450.39|1468.22|1450.42|1467.8|1450|10
1651608540000|2022-05-03 20:09:00|1468.3|1450.5|1467.47|1449.67|1468.3|1450.5|1467.34|1449.54|13
1651608550000|2022-05-03 20:09:10|1467.48|1449.68|1467.4|1449.6|1467.52|1449.72|1467.37|1449.57|16
1651608560000|2022-05-03 20:09:20|1467.5|1449.7|1467.4|1449.6|1467.5|1449.7|1467.4|1449.6|6
1651608580000|2022-05-03 20:09:40|1467.3|1449.5|1466.73|1448.93|1467.3|1449.5|1466.73|1448.93|5
1651608590000|2022-05-03 20:09:50|1466.75|1448.95|1467.35|1449.55|1467.39|1449.59|1466.75|1448.95|23
1651608600000|2022-05-03 20:10:00|1467.36|1449.56|1468|1450.2|1468|1450.2|1467.32|1449.52|28
1651608610000|2022-05-03 20:10:10|1468.03|1450.23|1467.99|1450.19|1468.03|1450.23|1467.82|1450.02|11
1651608620000|2022-05-03 20:10:20|1468.03|1450.23|1468.49|1450.69|1468.49|1450.69|1468.03|1450.23|9
1651608630000|2022-05-03 20:10:30|1468.48|1450.68|1468.39|1450.59|1468.6|1450.8|1468.38|1450.58|13
1651608640000|2022-05-03 20:10:40|1468.65|1450.85|1468.6|1450.8|1468.65|1450.85|1468.4|1450.6|9
1651608650000|2022-05-03 20:10:50|1468.86|1451.06|1468.91|1451.11|1469.4|1451.6|1468.5|1450.7|16
1651608660000|2022-05-03 20:11:00|1468.85|1451.05|1468.47|1450.67|1468.9|1451.1|1468.44|1450.64|12
1651608670000|2022-05-03 20:11:10|1468.46|1450.66|1468.33|1450.53|1468.46|1450.66|1467.86|1450.06|16
1651608680000|2022-05-03 20:11:20|1468.38|1450.58|1468.4|1450.6|1468.73|1450.93|1468.38|1450.58|20
1651608690000|2022-05-03 20:11:30|1468.25|1450.45|1468.36|1450.56|1468.36|1450.56|1467.87|1450.07|14
1651608700000|2022-05-03 20:11:40|1468.32|1450.52|1468.33|1450.53|1468.36|1450.56|1468.28|1450.48|7
1651608710000|2022-05-03 20:11:50|1468.15|1450.35|1467.27|1449.47|1468.15|1450.35|1467.18|1449.38|20
1651608720000|2022-05-03 20:12:00|1467.28|1449.48|1467.49|1449.69|1467.55|1449.75|1467.13|1449.33|29
1651608730000|2022-05-03 20:12:10|1467.43|1449.63|1467.71|1449.91|1467.71|1449.91|1467.36|1449.56|14
1651608740000|2022-05-03 20:12:20|1467.52|1449.72|1467.8|1450|1467.8|1450|1467.52|1449.72|2
1651608750000|2022-05-03 20:12:30|1467.52|1449.72|1467.45|1449.65|1467.66|1449.86|1467.45|1449.65|5
1651608760000|2022-05-03 20:12:40|1467.65|1449.85|1467.43|1449.63|1467.65|1449.85|1467.43|1449.63|8
1651608770000|2022-05-03 20:12:50|1467.6|1449.8|1467.52|1449.72|1467.65|1449.85|1467.4|1449.6|11
1651608780000|2022-05-03 20:13:00|1467.66|1449.86|1467.4|1449.6|1467.85|1450.05|1467.4|1449.6|12
1651608790000|2022-05-03 20:13:10|1467.47|1449.67|1467.4|1449.6|1467.47|1449.67|1467.4|1449.6|5
1651608800000|2022-05-03 20:13:20|1467.35|1449.55|1467.1|1449.3|1467.4|1449.6|1466.89|1449.09|12
1651608810000|2022-05-03 20:13:30|1467.2|1449.4|1467.3|1449.5|1467.3|1449.5|1467.13|1449.33|10
1651608820000|2022-05-03 20:13:40|1466.75|1448.95|1466.24|1448.44|1466.75|1448.95|1466.24|1448.44|16
1651608830000|2022-05-03 20:13:50|1466.05|1448.25|1465.05|1447.25|1466.25|1448.45|1465.05|1447.25|12
1651608840000|2022-05-03 20:14:00|1464.94|1447.14|1464.05|1446.25|1464.94|1447.14|1463.62|1445.82|28
1651608850000|2022-05-03 20:14:10|1463.92|1446.12|1466.89|1449.09|1466.92|1449.12|1463.92|1446.12|33
1651608860000|2022-05-03 20:14:20|1466.91|1449.11|1466.23|1448.43|1466.96|1449.16|1466.23|1448.43|19
1651608870000|2022-05-03 20:14:30|1466.03|1448.23|1466.17|1448.37|1466.17|1448.37|1465.85|1448.05|7
1651608880000|2022-05-03 20:14:40|1466.2|1448.4|1466.17|1448.37|1466.33|1448.53|1466.07|1448.27|18
1651608890000|2022-05-03 20:14:50|1466.19|1448.39|1465.47|1447.67|1466.31|1448.51|1465.47|1447.67|22
1651608900000|2022-05-03 20:15:00|1465.5|1447.7|1465.39|1447.59|1465.52|1447.72|1465.33|1447.53|16
1651608910000|2022-05-03 20:15:10|1465.35|1447.55|1466.45|1448.65|1466.5|1448.7|1465.35|1447.55|20
1651608920000|2022-05-03 20:15:20|1466.44|1448.64|1465.91|1448.11|1466.45|1448.65|1465.91|1448.11|23
1651608930000|2022-05-03 20:15:30|1465.81|1448.01|1465.54|1447.74|1465.81|1448.01|1465.5|1447.7|14
1651608940000|2022-05-03 20:15:40|1465.55|1447.75|1464.71|1446.91|1465.55|1447.75|1464.56|1446.76|17
1651608950000|2022-05-03 20:15:50|1464.66|1446.86|1464.38|1446.58|1464.66|1446.86|1464.38|1446.58|12
1651608960000|2022-05-03 20:16:00|1464.37|1446.57|1463.6|1445.8|1464.43|1446.63|1463.46|1445.66|15
1651608970000|2022-05-03 20:16:10|1463.58|1445.78|1463.49|1445.69|1463.58|1445.78|1463.28|1445.48|12
1651608980000|2022-05-03 20:16:20|1463.47|1445.67|1463.38|1445.58|1463.49|1445.69|1463.29|1445.49|23
1651608990000|2022-05-03 20:16:30|1463.33|1445.53|1463.45|1445.65|1463.57|1445.77|1463.33|1445.53|12
1651609000000|2022-05-03 20:16:40|1463.51|1445.71|1464.9|1447.1|1464.9|1447.1|1463.51|1445.71|16
1651609010000|2022-05-03 20:16:50|1465.1|1447.3|1464.6|1446.8|1465.4|1447.6|1464.57|1446.77|20
1651609020000|2022-05-03 20:17:00|1464.57|1446.77|1464.58|1446.78|1464.61|1446.81|1464.56|1446.76|9
1651609030000|2022-05-03 20:17:10|1464.59|1446.79|1464.5|1446.7|1464.61|1446.81|1464.5|1446.7|6
1651609040000|2022-05-03 20:17:20|1464.55|1446.75|1464.55|1446.75|1464.6|1446.8|1464.55|1446.75|3
1651609050000|2022-05-03 20:17:30|1464.49|1446.69|1464.25|1446.45|1464.55|1446.75|1464.25|1446.45|5
1651609060000|2022-05-03 20:17:40|1464.23|1446.43|1463.68|1445.88|1464.23|1446.43|1463.68|1445.88|13
1651609070000|2022-05-03 20:17:50|1463.72|1445.92|1463.7|1445.9|1463.72|1445.92|1463.6|1445.8|10
1651609080000|2022-05-03 20:18:00|1463.74|1445.94|1463.24|1445.44|1463.74|1445.94|1463.24|1445.44|8
1651609090000|2022-05-03 20:18:10|1463.32|1445.52|1463.32|1445.52|1463.32|1445.52|1463.23|1445.43|9
1651609100000|2022-05-03 20:18:20|1462.99|1445.19|1463.02|1445.22|1463.32|1445.52|1462.44|1444.64|15
1651609110000|2022-05-03 20:18:30|1463.12|1445.32|1462.89|1445.09|1463.12|1445.32|1462.89|1445.09|10
1651609120000|2022-05-03 20:18:40|1463.02|1445.22|1462.65|1444.85|1463.04|1445.24|1462.6|1444.8|11
1651609130000|2022-05-03 20:18:50|1462.71|1444.91|1463.98|1446.18|1463.98|1446.18|1462.71|1444.91|25
1651609140000|2022-05-03 20:19:00|1463.96|1446.16|1463.41|1445.61|1463.97|1446.17|1463.39|1445.59|12
1651609150000|2022-05-03 20:19:10|1463.43|1445.63|1463.46|1445.66|1463.46|1445.66|1463.29|1445.49|10
1651609160000|2022-05-03 20:19:20|1463.42|1445.62|1462.5|1444.7|1463.42|1445.62|1462.5|1444.7|10
1651609170000|2022-05-03 20:19:30|1462.55|1444.75|1462.55|1444.75|1462.84|1445.04|1462.55|1444.75|10
1651609180000|2022-05-03 20:19:40|1462.5|1444.7|1462.43|1444.63|1462.5|1444.7|1462.38|1444.58|9
1651609190000|2022-05-03 20:19:50|1462.5|1444.7|1462.39|1444.59|1462.51|1444.71|1462.33|1444.53|12
1651609200000|2022-05-03 20:20:00|1462.4|1444.6|1462.75|1444.95|1462.75|1444.95|1462.4|1444.6|9
1651609210000|2022-05-03 20:20:10|1463.03|1445.23|1462.89|1445.09|1463.08|1445.28|1462.82|1445.02|6
1651609220000|2022-05-03 20:20:20|1462.92|1445.12|1463.58|1445.78|1463.58|1445.78|1462.92|1445.12|19
1651609230000|2022-05-03 20:20:30|1463.57|1445.77|1463.58|1445.78|1463.64|1445.84|1463.55|1445.75|10
1651609240000|2022-05-03 20:20:40|1463.55|1445.75|1463.57|1445.77|1463.6|1445.8|1463.54|1445.74|5
1651609250000|2022-05-03 20:20:50|1463.6|1445.8|1463.52|1445.72|1463.6|1445.8|1463.49|1445.69|6
1651609260000|2022-05-03 20:21:00|1463.53|1445.73|1462.91|1445.11|1463.53|1445.73|1462.86|1445.06|20
1651609270000|2022-05-03 20:21:10|1462.9|1445.1|1462.54|1444.74|1462.9|1445.1|1462.39|1444.59|17
1651609280000|2022-05-03 20:21:20|1462.63|1444.83|1462.43|1444.63|1462.63|1444.83|1462.31|1444.51|9
1651609290000|2022-05-03 20:21:30|1462.29|1444.49|1461.6|1443.8|1462.29|1444.49|1461.6|1443.8|9
1651609300000|2022-05-03 20:21:40|1461.64|1443.84|1461.33|1443.53|1461.64|1443.84|1461.04|1443.24|10
1651609310000|2022-05-03 20:21:50|1461.36|1443.56|1461.33|1443.53|1461.36|1443.56|1461.22|1443.42|5
1651609320000|2022-05-03 20:22:00|1461.22|1443.42|1461.33|1443.53|1461.33|1443.53|1461.22|1443.42|2
1651609330000|2022-05-03 20:22:10|1461.21|1443.41|1461.36|1443.56|1461.44|1443.64|1461.21|1443.41|11
1651609340000|2022-05-03 20:22:20|1461.29|1443.49|1460.46|1442.66|1461.29|1443.49|1460.46|1442.66|13
1651609350000|2022-05-03 20:22:30|1460.42|1442.62|1461.08|1443.28|1461.27|1443.47|1460.42|1442.62|19
1651609360000|2022-05-03 20:22:40|1461.15|1443.35|1461.46|1443.66|1461.49|1443.69|1461.15|1443.35|15
1651609370000|2022-05-03 20:22:50|1461.44|1443.64|1461.57|1443.77|1461.57|1443.77|1461.43|1443.63|18
1651609380000|2022-05-03 20:23:00|1461.59|1443.79|1462.08|1444.28|1462.4|1444.6|1461.59|1443.79|11
1651609390000|2022-05-03 20:23:10|1462.06|1444.26|1462.08|1444.28|1462.09|1444.29|1461.83|1444.03|5
1651609400000|2022-05-03 20:23:20|1461.83|1444.03|1461.77|1443.97|1462.27|1444.47|1461.77|1443.97|8
1651609410000|2022-05-03 20:23:30|1461.75|1443.95|1462.42|1444.62|1462.43|1444.63|1461.75|1443.95|8
1651609420000|2022-05-03 20:23:40|1462.45|1444.65|1463.03|1445.23|1463.03|1445.23|1462.45|1444.65|4
1651609430000|2022-05-03 20:23:50|1462.99|1445.19|1462.67|1444.87|1463.03|1445.23|1462.57|1444.77|14
1651609440000|2022-05-03 20:24:00|1462.73|1444.93|1463.4|1445.6|1463.4|1445.6|1462.73|1444.93|7
1651609450000|2022-05-03 20:24:10|1463.41|1445.61|1463.53|1445.73|1463.53|1445.73|1463.41|1445.61|4
1651609460000|2022-05-03 20:24:20|1463.64|1445.84|1465.8|1448|1465.85|1448.05|1463.64|1445.84|19
1651609470000|2022-05-03 20:24:30|1465.85|1448.05|1466.41|1448.61|1466.79|1448.99|1465.85|1448.05|18
1651609480000|2022-05-03 20:24:40|1466.34|1448.54|1466.8|1449|1466.8|1449|1466.34|1448.54|16
1651609490000|2022-05-03 20:24:50|1466.85|1449.05|1466.34|1448.54|1466.85|1449.05|1466.33|1448.53|12
1651609500000|2022-05-03 20:25:00|1466.35|1448.55|1468.16|1450.36|1468.16|1450.36|1465.97|1448.17|17
1651609510000|2022-05-03 20:25:10|1468.06|1450.26|1467.75|1449.95|1468.26|1450.46|1467.75|1449.95|15
1651609520000|2022-05-03 20:25:20|1467.81|1450.01|1467.7|1449.9|1467.81|1450.01|1467.45|1449.65|14
1651609530000|2022-05-03 20:25:30|1467.6|1449.8|1468.24|1450.44|1468.38|1450.58|1467.6|1449.8|19
1651609540000|2022-05-03 20:25:40|1467.93|1450.13|1468.2|1450.4|1468.28|1450.48|1467.93|1450.13|16
1651609550000|2022-05-03 20:25:50|1468.22|1450.42|1468.49|1450.69|1468.51|1450.71|1468.19|1450.39|15
1651609560000|2022-05-03 20:26:00|1468.48|1450.68|1468.65|1450.85|1468.73|1450.93|1468.48|1450.68|9
1651609570000|2022-05-03 20:26:10|1468.4|1450.6|1468.01|1450.21|1468.4|1450.6|1467.55|1449.75|12
1651609580000|2022-05-03 20:26:20|1468.04|1450.24|1467.79|1449.99|1468.04|1450.24|1467.79|1449.99|12
1651609590000|2022-05-03 20:26:30|1467.81|1450.01|1468.06|1450.26|1468.06|1450.26|1467.48|1449.68|21
1651609600000|2022-05-03 20:26:40|1468.02|1450.22|1468.35|1450.55|1468.35|1450.55|1468.02|1450.22|10
1651609610000|2022-05-03 20:26:50|1468.25|1450.45|1468.2|1450.4|1468.25|1450.45|1468.2|1450.4|2
1651609620000|2022-05-03 20:27:00|1468.35|1450.55|1468.35|1450.55|1468.35|1450.55|1468.35|1450.55|1
1651609630000|2022-05-03 20:27:10|1468.4|1450.6|1468.55|1450.75|1468.55|1450.75|1468.4|1450.6|7
1651609640000|2022-05-03 20:27:20|1468.62|1450.82|1469.19|1451.39|1469.23|1451.43|1468.62|1450.82|17
1651609650000|2022-05-03 20:27:30|1469.33|1451.53|1469.31|1451.51|1469.35|1451.55|1469.31|1451.51|11
1651609660000|2022-05-03 20:27:40|1469.3|1451.5|1469.29|1451.49|1469.31|1451.51|1469.29|1451.49|6
1651609670000|2022-05-03 20:27:50|1469.31|1451.51|1469.72|1451.92|1469.72|1451.92|1469.31|1451.51|11
1651609680000|2022-05-03 20:28:00|1469.82|1452.02|1470.02|1452.22|1470.02|1452.22|1469.77|1451.97|6
1651609690000|2022-05-03 20:28:10|1469.91|1452.11|1469.83|1452.03|1470.09|1452.29|1469.83|1452.03|5
1651609700000|2022-05-03 20:28:20|1469.99|1452.19|1469.9|1452.1|1469.99|1452.19|1469.83|1452.03|3
1651609710000|2022-05-03 20:28:30|1470.4|1452.6|1470.49|1452.69|1470.49|1452.69|1470.4|1452.6|5
1651609720000|2022-05-03 20:28:40|1470.54|1452.74|1471|1453.2|1471|1453.2|1470.54|1452.74|11
1651609730000|2022-05-03 20:28:50|1471.05|1453.25|1471.05|1453.25|1471.05|1453.25|1471.05|1453.25|1
1651609740000|2022-05-03 20:29:00|1471.18|1453.38|1471.07|1453.27|1471.18|1453.38|1471.03|1453.23|8
1651609750000|2022-05-03 20:29:10|1470.96|1453.16|1470.98|1453.18|1470.98|1453.18|1470.88|1453.08|8
1651609760000|2022-05-03 20:29:20|1471.05|1453.25|1470.29|1452.49|1471.05|1453.25|1470.29|1452.49|11
1651609770000|2022-05-03 20:29:30|1470.26|1452.46|1470.1|1452.3|1470.38|1452.58|1469.5|1451.7|18
1651609780000|2022-05-03 20:29:40|1470.09|1452.29|1470.1|1452.3|1470.21|1452.41|1469.9|1452.1|13
1651609790000|2022-05-03 20:29:50|1470.17|1452.37|1470.15|1452.35|1470.21|1452.41|1469.99|1452.19|13
1651609800000|2022-05-03 20:30:00|1470.19|1452.39|1469.58|1451.78|1470.19|1452.39|1469.51|1451.71|15
1651609810000|2022-05-03 20:30:10|1469.64|1451.84|1470.1|1452.3|1470.15|1452.35|1469.64|1451.84|17
1651609820000|2022-05-03 20:30:20|1470.11|1452.31|1470.37|1452.57|1470.37|1452.57|1470.11|1452.31|15
1651609830000|2022-05-03 20:30:30|1470.42|1452.62|1470.29|1452.49|1470.42|1452.62|1470.29|1452.49|10
1651609840000|2022-05-03 20:30:40|1470.36|1452.56|1469.93|1452.13|1470.36|1452.56|1469.93|1452.13|10
1651609850000|2022-05-03 20:30:50|1469.95|1452.15|1470.05|1452.25|1470.05|1452.25|1469.93|1452.13|9
1651609860000|2022-05-03 20:31:00|1470.09|1452.29|1469.86|1452.06|1470.1|1452.3|1469.86|1452.06|13
1651609870000|2022-05-03 20:31:10|1469.98|1452.18|1470.01|1452.21|1470.01|1452.21|1469.89|1452.09|4
1651609880000|2022-05-03 20:31:20|1469.89|1452.09|1470.05|1452.25|1470.05|1452.25|1469.89|1452.09|3
1651609890000|2022-05-03 20:31:30|1469.95|1452.15|1469.97|1452.17|1470.07|1452.27|1469.91|1452.11|7
1651609900000|2022-05-03 20:31:40|1469.94|1452.14|1469.93|1452.13|1470.3|1452.5|1469.92|1452.12|15
1651609910000|2022-05-03 20:31:50|1470.07|1452.27|1470.2|1452.4|1470.24|1452.44|1469.98|1452.18|15
1651609920000|2022-05-03 20:32:00|1470.19|1452.39|1470.2|1452.4|1470.23|1452.43|1470.14|1452.34|12
1651609930000|2022-05-03 20:32:10|1470.22|1452.42|1470.24|1452.44|1470.24|1452.44|1470.22|1452.42|3
1651609940000|2022-05-03 20:32:20|1470.16|1452.36|1470.11|1452.31|1470.2|1452.4|1470.02|1452.22|13
1651609950000|2022-05-03 20:32:30|1470.03|1452.23|1470.22|1452.42|1470.25|1452.45|1470.03|1452.23|12
1651609960000|2022-05-03 20:32:40|1470.21|1452.41|1469.95|1452.15|1470.21|1452.41|1469.95|1452.15|16
1651609970000|2022-05-03 20:32:50|1470.11|1452.31|1470.22|1452.42|1470.22|1452.42|1470|1452.2|7
1651609980000|2022-05-03 20:33:00|1470.21|1452.41|1470.17|1452.37|1470.21|1452.41|1470.16|1452.36|7
1651609990000|2022-05-03 20:33:10|1470.16|1452.36|1470.15|1452.35|1470.16|1452.36|1470.15|1452.35|2
1651610000000|2022-05-03 20:33:20|1470.17|1452.37|1470.14|1452.34|1470.28|1452.48|1470.12|1452.32|11
1651610010000|2022-05-03 20:33:30|1470.13|1452.33|1470.13|1452.33|1470.18|1452.38|1470.13|1452.33|4
1651610020000|2022-05-03 20:33:40|1470.16|1452.36|1470.17|1452.37|1470.2|1452.4|1470.11|1452.31|4
1651610030000|2022-05-03 20:33:50|1470.19|1452.39|1470.95|1453.15|1470.95|1453.15|1470.17|1452.37|14
1651610040000|2022-05-03 20:34:00|1470.99|1453.19|1470.38|1452.58|1471.05|1453.25|1470.31|1452.51|22
1651610050000|2022-05-03 20:34:10|1470.36|1452.56|1470.25|1452.45|1470.36|1452.56|1470.25|1452.45|6
1651610060000|2022-05-03 20:34:20|1470.19|1452.39|1469.78|1451.98|1470.19|1452.39|1469.78|1451.98|13
1651610070000|2022-05-03 20:34:30|1469.82|1452.02|1469.23|1451.43|1469.82|1452.02|1469.23|1451.43|16
1651610080000|2022-05-03 20:34:40|1469.4|1451.6|1470.13|1452.33|1470.18|1452.38|1469.3|1451.5|16
1651610090000|2022-05-03 20:34:50|1470.11|1452.31|1470.28|1452.48|1470.28|1452.48|1470.11|1452.31|9
1651610100000|2022-05-03 20:35:00|1470.3|1452.5|1470.26|1452.46|1470.31|1452.51|1470.25|1452.45|12
1651610110000|2022-05-03 20:35:10|1470.09|1452.29|1470.09|1452.29|1470.09|1452.29|1470.09|1452.29|1
1651610120000|2022-05-03 20:35:20|1470.08|1452.28|1470.1|1452.3|1470.23|1452.43|1469.98|1452.18|11
1651610130000|2022-05-03 20:35:30|1470.19|1452.39|1469.93|1452.13|1470.19|1452.39|1469.9|1452.1|21
1651610140000|2022-05-03 20:35:40|1469.92|1452.12|1469.94|1452.14|1470.05|1452.25|1469.84|1452.04|12
1651610150000|2022-05-03 20:35:50|1469.9|1452.1|1470.04|1452.24|1470.04|1452.24|1469.8|1452|7
1651610160000|2022-05-03 20:36:00|1469.94|1452.14|1469.9|1452.1|1469.94|1452.14|1469.86|1452.06|14
1651610170000|2022-05-03 20:36:10|1469.93|1452.13|1469.87|1452.07|1469.93|1452.13|1469.86|1452.06|7
1651610180000|2022-05-03 20:36:20|1469.86|1452.06|1470.15|1452.35|1470.2|1452.4|1469.86|1452.06|10
1651610190000|2022-05-03 20:36:30|1470.03|1452.23|1470.15|1452.35|1470.15|1452.35|1470.03|1452.23|4
1651610200000|2022-05-03 20:36:40|1470.1|1452.3|1470.09|1452.29|1470.15|1452.35|1470.05|1452.25|10
1651610210000|2022-05-03 20:36:50|1470.1|1452.3|1470.15|1452.35|1470.15|1452.35|1470.07|1452.27|10
1651610220000|2022-05-03 20:37:00|1470.13|1452.33|1470.08|1452.28|1470.13|1452.33|1470.08|1452.28|3
1651610230000|2022-05-03 20:37:10|1470.07|1452.27|1469.41|1451.61|1470.07|1452.27|1469.37|1451.57|17
1651610240000|2022-05-03 20:37:20|1469.37|1451.57|1469.36|1451.56|1469.51|1451.71|1469.34|1451.54|19
1651610250000|2022-05-03 20:37:30|1469.37|1451.57|1469.39|1451.59|1469.43|1451.63|1469.35|1451.55|12
1651610260000|2022-05-03 20:37:40|1469.37|1451.57|1469.81|1452.01|1469.81|1452.01|1469.37|1451.57|8
1651610270000|2022-05-03 20:37:50|1469.79|1451.99|1469.81|1452.01|1470.07|1452.27|1469.78|1451.98|9
1651610280000|2022-05-03 20:38:00|1469.82|1452.02|1469.43|1451.63|1469.82|1452.02|1469.36|1451.56|19
1651610290000|2022-05-03 20:38:10|1469.4|1451.6|1469.37|1451.57|1469.44|1451.64|1469.37|1451.57|16
1651610300000|2022-05-03 20:38:20|1469.35|1451.55|1469.27|1451.47|1469.36|1451.56|1469.13|1451.33|14
1651610310000|2022-05-03 20:38:30|1469.25|1451.45|1469.21|1451.41|1469.27|1451.47|1469.11|1451.31|8
1651610320000|2022-05-03 20:38:40|1469.2|1451.4|1468.5|1450.7|1469.2|1451.4|1468.34|1450.54|21
1651610330000|2022-05-03 20:38:50|1468.53|1450.73|1469.06|1451.26|1469.07|1451.27|1468.5|1450.7|8
1651610340000|2022-05-03 20:39:00|1469.04|1451.24|1468.56|1450.76|1469.04|1451.24|1468.56|1450.76|11
1651610350000|2022-05-03 20:39:10|1468.52|1450.72|1468.04|1450.24|1468.53|1450.73|1467.99|1450.19|14
1651610360000|2022-05-03 20:39:20|1468|1450.2|1467.38|1449.58|1468.02|1450.22|1467.38|1449.58|17
1651610370000|2022-05-03 20:39:30|1467.31|1449.51|1467.13|1449.33|1467.31|1449.51|1467.08|1449.28|9
1651610380000|2022-05-03 20:39:40|1467.11|1449.31|1466.95|1449.15|1467.11|1449.31|1466.89|1449.09|25
1651610390000|2022-05-03 20:39:50|1466.94|1449.14|1467.05|1449.25|1467.05|1449.25|1466.78|1448.98|16
1651610400000|2022-05-03 20:40:00|1466.99|1449.19|1465.48|1447.68|1466.99|1449.19|1465.45|1447.65|18
1651610410000|2022-05-03 20:40:10|1465.41|1447.61|1465.26|1447.46|1465.44|1447.64|1465.23|1447.43|16
1651610420000|2022-05-03 20:40:20|1465.21|1447.41|1465.17|1447.37|1465.21|1447.41|1465.14|1447.34|8
1651610430000|2022-05-03 20:40:30|1465.31|1447.51|1465.45|1447.65|1465.46|1447.66|1465.06|1447.26|23
1651610440000|2022-05-03 20:40:40|1465.44|1447.64|1466.99|1449.19|1466.99|1449.19|1465.44|1447.64|22
1651610450000|2022-05-03 20:40:50|1467.09|1449.29|1466.88|1449.08|1467.09|1449.29|1466.81|1449.01|9
1651610460000|2022-05-03 20:41:00|1466.9|1449.1|1466.21|1448.41|1467.05|1449.25|1466.12|1448.32|20
1651610470000|2022-05-03 20:41:10|1466.23|1448.43|1466.43|1448.63|1466.43|1448.63|1466.22|1448.42|7
1651610480000|2022-05-03 20:41:20|1466.42|1448.62|1466.57|1448.77|1466.64|1448.84|1466.42|1448.62|7
1651610490000|2022-05-03 20:41:30|1466.58|1448.78|1466.62|1448.82|1466.62|1448.82|1466.58|1448.78|2
1651610500000|2022-05-03 20:41:40|1466.58|1448.78|1466.38|1448.58|1466.58|1448.78|1466.38|1448.58|5
1651610520000|2022-05-03 20:42:00|1466.23|1448.43|1466.32|1448.52|1466.32|1448.52|1466.23|1448.43|2
1651610540000|2022-05-03 20:42:20|1466.44|1448.64|1466.49|1448.69|1466.49|1448.69|1466.44|1448.64|2
1651610550000|2022-05-03 20:42:30|1466.44|1448.64|1466.52|1448.72|1466.52|1448.72|1466.44|1448.64|4
1651610560000|2022-05-03 20:42:40|1466.53|1448.73|1466.53|1448.73|1466.53|1448.73|1466.53|1448.73|1
1651610570000|2022-05-03 20:42:50|1466.58|1448.78|1466.59|1448.79|1466.59|1448.79|1466.57|1448.77|3
1651610580000|2022-05-03 20:43:00|1466.58|1448.78|1466.65|1448.85|1466.65|1448.85|1466.58|1448.78|3
1651610590000|2022-05-03 20:43:10|1466.47|1448.67|1466.23|1448.43|1466.47|1448.67|1466.23|1448.43|4
1651610610000|2022-05-03 20:43:30|1465.48|1447.68|1465.09|1447.29|1465.56|1447.76|1465.06|1447.26|15
1651610620000|2022-05-03 20:43:40|1465.05|1447.25|1465.06|1447.26|1465.12|1447.32|1465.01|1447.21|13
1651610630000|2022-05-03 20:43:50|1465.04|1447.24|1464.97|1447.17|1465.05|1447.25|1464.96|1447.16|7
1651610640000|2022-05-03 20:44:00|1464.99|1447.19|1466.05|1448.25|1466.09|1448.29|1464.99|1447.19|20
1651610650000|2022-05-03 20:44:10|1466|1448.2|1466|1448.2|1466.03|1448.23|1465.94|1448.14|6
1651610660000|2022-05-03 20:44:20|1466.09|1448.29|1466.13|1448.33|1466.15|1448.35|1466.08|1448.28|10
1651610670000|2022-05-03 20:44:30|1466.15|1448.35|1466.16|1448.36|1466.16|1448.36|1465.96|1448.16|16
1651610680000|2022-05-03 20:44:40|1466.15|1448.35|1466.05|1448.25|1466.15|1448.35|1466.05|1448.25|17
1651610690000|2022-05-03 20:44:50|1466.03|1448.23|1466.06|1448.26|1466.08|1448.28|1466.01|1448.21|6
1651610700000|2022-05-03 20:45:00|1466.07|1448.27|1466.05|1448.25|1466.17|1448.37|1465.9|1448.1|22
1651610710000|2022-05-03 20:45:10|1465.99|1448.19|1466.15|1448.35|1466.21|1448.41|1465.98|1448.18|16
1651610720000|2022-05-03 20:45:20|1466.21|1448.41|1466.22|1448.42|1466.5|1448.7|1466.18|1448.38|18
1651610730000|2022-05-03 20:45:30|1466.18|1448.38|1466.74|1448.94|1466.76|1448.96|1466.14|1448.34|15
1651610760000|2022-05-03 20:46:00|1466.82|1449.02|1466.93|1449.13|1466.95|1449.15|1466.82|1449.02|6
1651610770000|2022-05-03 20:46:10|1467.03|1449.23|1468.05|1450.25|1468.08|1450.28|1467.03|1449.23|12
1651610780000|2022-05-03 20:46:20|1468.13|1450.33|1468.11|1450.31|1468.16|1450.36|1468.03|1450.23|10
1651610790000|2022-05-03 20:46:30|1468.07|1450.27|1468.12|1450.32|1468.12|1450.32|1468.07|1450.27|3
1651610800000|2022-05-03 20:46:40|1467.98|1450.18|1467.33|1449.53|1467.98|1450.18|1467.2|1449.4|15
1651610810000|2022-05-03 20:46:50|1467.28|1449.48|1467.33|1449.53|1467.33|1449.53|1467.2|1449.4|13
1651610820000|2022-05-03 20:47:00|1467.19|1449.39|1467.18|1449.38|1467.21|1449.41|1467.17|1449.37|10
1651610830000|2022-05-03 20:47:10|1467.19|1449.39|1467.65|1449.85|1467.75|1449.95|1467.19|1449.39|12
1651610840000|2022-05-03 20:47:20|1467.9|1450.1|1467.86|1450.06|1468|1450.2|1467.83|1450.03|10
1651610850000|2022-05-03 20:47:30|1467.93|1450.13|1468.14|1450.34|1468.14|1450.34|1467.93|1450.13|4
1651610860000|2022-05-03 20:47:40|1467.84|1450.04|1468.9|1451.1|1468.9|1451.1|1467.84|1450.04|6
1651610870000|2022-05-03 20:47:50|1469.4|1451.6|1469.4|1451.6|1469.4|1451.6|1469.4|1451.6|1
1651610880000|2022-05-03 20:48:00|1469.48|1451.68|1469.92|1452.12|1469.93|1452.13|1469.48|1451.68|11
1651610910000|2022-05-03 20:48:30|1469.89|1452.09|1469.9|1452.1|1469.9|1452.1|1469.88|1452.08|3
1651610920000|2022-05-03 20:48:40|1469.37|1451.57|1469.17|1451.37|1469.37|1451.57|1469.08|1451.28|16
1651610930000|2022-05-03 20:48:50|1469.19|1451.39|1469.22|1451.42|1469.22|1451.42|1469.19|1451.39|3
1651610940000|2022-05-03 20:49:00|1469.2|1451.4|1469.04|1451.24|1469.2|1451.4|1468.85|1451.05|7
1651610950000|2022-05-03 20:49:10|1468.9|1451.1|1468.29|1450.49|1469|1451.2|1468.26|1450.46|12
1651610960000|2022-05-03 20:49:20|1468.28|1450.48|1468.22|1450.42|1468.4|1450.6|1468.1|1450.3|4
1651610970000|2022-05-03 20:49:30|1468.13|1450.33|1467.45|1449.65|1468.15|1450.35|1467.42|1449.62|8
1651610980000|2022-05-03 20:49:40|1467.35|1449.55|1467.45|1449.65|1467.45|1449.65|1467.35|1449.55|4
1651610990000|2022-05-03 20:49:50|1467.49|1449.69|1467.18|1449.38|1467.5|1449.7|1467.18|1449.38|7
1651611000000|2022-05-03 20:50:00|1467.17|1449.37|1467.17|1449.37|1467.17|1449.37|1466.8|1449|19
1651611010000|2022-05-03 20:50:10|1467.16|1449.36|1467.27|1449.47|1467.34|1449.54|1467.16|1449.36|13
1651611020000|2022-05-03 20:50:20|1467.26|1449.46|1467.31|1449.51|1467.46|1449.66|1467.26|1449.46|8
1651611030000|2022-05-03 20:50:30|1467.28|1449.48|1467.32|1449.52|1467.41|1449.61|1467.24|1449.44|9
1651611040000|2022-05-03 20:50:40|1467.33|1449.53|1467.81|1450.01|1468.06|1450.26|1467.33|1449.53|14
1651611050000|2022-05-03 20:50:50|1467.87|1450.07|1467.96|1450.16|1467.98|1450.18|1467.87|1450.07|3
1651611060000|2022-05-03 20:51:00|1467.91|1450.11|1468.01|1450.21|1468.01|1450.21|1467.91|1450.11|4
1651611070000|2022-05-03 20:51:10|1468.02|1450.22|1468.04|1450.24|1468.05|1450.25|1468.02|1450.22|5
1651611080000|2022-05-03 20:51:20|1468.05|1450.25|1468.17|1450.37|1468.26|1450.46|1468.05|1450.25|7
1651611110000|2022-05-03 20:51:50|1468.3|1450.5|1468.47|1450.67|1468.47|1450.67|1468.18|1450.38|4
1651611120000|2022-05-03 20:52:00|1468.55|1450.75|1468.73|1450.93|1468.9|1451.1|1468.55|1450.75|8
1651611130000|2022-05-03 20:52:10|1469.08|1451.28|1468.78|1450.98|1469.08|1451.28|1468.74|1450.94|6
1651611140000|2022-05-03 20:52:20|1468.73|1450.93|1468.76|1450.96|1468.76|1450.96|1468.73|1450.93|2
1651611150000|2022-05-03 20:52:30|1468.66|1450.86|1468.76|1450.96|1468.76|1450.96|1468.66|1450.86|2
1651611170000|2022-05-03 20:52:50|1468.77|1450.97|1468.73|1450.93|1468.77|1450.97|1468.73|1450.93|2
1651611180000|2022-05-03 20:53:00|1468.97|1451.17|1468.86|1451.06|1469.05|1451.25|1468.86|1451.06|5
1651611190000|2022-05-03 20:53:10|1468.79|1450.99|1468.86|1451.06|1468.86|1451.06|1468.79|1450.99|2
1651611200000|2022-05-03 20:53:20|1468.88|1451.08|1468.88|1451.08|1468.88|1451.08|1468.86|1451.06|3
1651611210000|2022-05-03 20:53:30|1468.96|1451.16|1469.8|1452|1470.08|1452.28|1468.96|1451.16|5
1651611220000|2022-05-03 20:53:40|1469.9|1452.1|1470.13|1452.33|1470.3|1452.5|1469.73|1451.93|18
1651611230000|2022-05-03 20:53:50|1470.1|1452.3|1470.14|1452.34|1470.2|1452.4|1470.08|1452.28|21
1651611240000|2022-05-03 20:54:00|1470.2|1452.4|1469.94|1452.14|1470.29|1452.49|1469.94|1452.14|23
1651611250000|2022-05-03 20:54:10|1470.1|1452.3|1470.23|1452.43|1470.26|1452.46|1469.9|1452.1|18
1651611260000|2022-05-03 20:54:20|1470.24|1452.44|1470.1|1452.3|1470.24|1452.44|1469.92|1452.12|18
1651611270000|2022-05-03 20:54:30|1470.08|1452.28|1470.02|1452.22|1470.08|1452.28|1469.98|1452.18|14
1651611280000|2022-05-03 20:54:40|1470.11|1452.31|1469.17|1451.37|1470.11|1452.31|1469.17|1451.37|13
1651611290000|2022-05-03 20:54:50|1469.05|1451.25|1469.4|1451.6|1469.41|1451.61|1469.05|1451.25|13
1651611300000|2022-05-03 20:55:00|1469.62|1451.82|1469.43|1451.63|1470.04|1452.24|1469.43|1451.63|10
1651611310000|2022-05-03 20:55:10|1469.42|1451.62|1470.37|1452.57|1470.38|1452.58|1469.42|1451.62|21
1651611320000|2022-05-03 20:55:20|1470.39|1452.59|1470.35|1452.55|1470.4|1452.6|1470.35|1452.55|4
1651611330000|2022-05-03 20:55:30|1470.36|1452.56|1470.14|1452.34|1470.4|1452.6|1470|1452.2|15
1651611340000|2022-05-03 20:55:40|1470.2|1452.4|1470.27|1452.47|1470.27|1452.47|1470.17|1452.37|8
1651611350000|2022-05-03 20:55:50|1470.25|1452.45|1470.25|1452.45|1470.25|1452.45|1470.1|1452.3|5
1651611360000|2022-05-03 20:56:00|1470.24|1452.44|1470.14|1452.34|1470.24|1452.44|1470.11|1452.31|6
1651611370000|2022-05-03 20:56:10|1470.11|1452.31|1470.1|1452.3|1470.11|1452.31|1470.04|1452.24|5
1651611380000|2022-05-03 20:56:20|1470.08|1452.28|1469.39|1451.59|1470.1|1452.3|1469.33|1451.53|12
1651611390000|2022-05-03 20:56:30|1469.4|1451.6|1469.32|1451.52|1469.4|1451.6|1469.25|1451.45|15
1651611400000|2022-05-03 20:56:40|1469.26|1451.46|1470.16|1452.36|1470.16|1452.36|1469.22|1451.42|25
1651611410000|2022-05-03 20:56:50|1470.17|1452.37|1470.18|1452.38|1470.23|1452.43|1470.16|1452.36|14
1651611420000|2022-05-03 20:57:00|1470.2|1452.4|1469.44|1451.64|1470.33|1452.53|1469.44|1451.64|18
1651611430000|2022-05-03 20:57:10|1469.4|1451.6|1469.31|1451.51|1469.44|1451.64|1469.21|1451.41|19
1651611440000|2022-05-03 20:57:20|1469.38|1451.58|1469.3|1451.5|1469.38|1451.58|1469.3|1451.5|6
1651611450000|2022-05-03 20:57:30|1469.31|1451.51|1469.28|1451.48|1469.31|1451.51|1469.28|1451.48|2
1651611460000|2022-05-03 20:57:40|1469.39|1451.59|1469.28|1451.48|1469.4|1451.6|1469.23|1451.43|7
1651611470000|2022-05-03 20:57:50|1469.19|1451.39|1469.19|1451.39|1469.19|1451.39|1469.19|1451.39|1
1651611480000|2022-05-03 20:58:00|1469.28|1451.48|1469.7|1451.9|1469.83|1452.03|1469.23|1451.43|12
1651611500000|2022-05-03 20:58:20|1469.82|1452.02|1470.12|1452.32|1470.12|1452.32|1469.75|1451.95|3
1651611510000|2022-05-03 20:58:30|1469.86|1452.06|1470.05|1452.25|1470.09|1452.29|1469.84|1452.04|15
1651611520000|2022-05-03 20:58:40|1470.01|1452.21|1470.28|1452.48|1470.28|1452.48|1469.83|1452.03|17
1651611530000|2022-05-03 20:58:50|1470.18|1452.38|1470.45|1452.65|1470.45|1452.65|1470.18|1452.38|10
1651611540000|2022-05-03 20:59:00|1470.27|1452.47|1470.28|1452.48|1470.45|1452.65|1470.21|1452.41|16
1651611550000|2022-05-03 20:59:10|1470.26|1452.46|1470.26|1452.46|1470.3|1452.5|1470.22|1452.42|15
1651611560000|2022-05-03 20:59:20|1470.25|1452.45|1471.08|1453.28|1471.35|1453.55|1470.25|1452.45|18
1651611570000|2022-05-03 20:59:30|1471.16|1453.36|1474.59|1456.79|1474.59|1456.79|1471.11|1453.31|30
1651611580000|2022-05-03 20:59:40|1474.64|1456.84|1481.66|1463.86|1481.66|1463.86|1474.64|1456.84|39
1651611590000|2022-05-03 20:59:50|1481.68|1463.88|1482.78|1464.98|1484.76|1466.96|1480.81|1463.01|36
1651611600000|2022-05-03 21:00:00|1482.61|1464.81|1483.99|1466.19|1484.03|1466.23|1482.19|1464.39|29
1651611610000|2022-05-03 21:00:10|1484|1466.2|1485.18|1467.38|1485.18|1467.38|1483.4|1465.6|34
1651611620000|2022-05-03 21:00:20|1485.17|1467.37|1485|1467.2|1485.3|1467.5|1485|1467.2|20
1651611630000|2022-05-03 21:00:30|1484.95|1467.15|1483.82|1466.02|1484.95|1467.15|1483.58|1465.78|18
1651611640000|2022-05-03 21:00:40|1483.85|1466.05|1482.75|1464.95|1484.21|1466.41|1482.43|1464.63|20
1651611650000|2022-05-03 21:00:50|1482.78|1464.98|1483.12|1465.32|1483.15|1465.35|1482.78|1464.98|10
1651611660000|2022-05-03 21:01:00|1483.11|1465.31|1483.25|1465.45|1483.25|1465.45|1482.47|1464.67|31
1651611670000|2022-05-03 21:01:10|1483.24|1465.44|1482.96|1465.16|1483.24|1465.44|1482.96|1465.16|15
1651611680000|2022-05-03 21:01:20|1482.95|1465.15|1481.37|1463.57|1482.97|1465.17|1481.37|1463.57|25
1651611690000|2022-05-03 21:01:30|1481.36|1463.56|1481.15|1463.35|1481.38|1463.58|1481.15|1463.35|18
1651611700000|2022-05-03 21:01:40|1481.13|1463.33|1480.49|1462.69|1481.16|1463.36|1480.49|1462.69|8
1651611710000|2022-05-03 21:01:50|1480.52|1462.72|1480.44|1462.64|1480.52|1462.72|1480.43|1462.63|6
1651611720000|2022-05-03 21:02:00|1480.47|1462.67|1480.44|1462.64|1480.65|1462.85|1480.44|1462.64|12
1651611730000|2022-05-03 21:02:10|1480.52|1462.72|1479.46|1461.66|1480.52|1462.72|1479.46|1461.66|16
1651611740000|2022-05-03 21:02:20|1479.55|1461.75|1479.32|1461.52|1479.55|1461.75|1479.01|1461.21|27
1651611750000|2022-05-03 21:02:30|1479.39|1461.59|1479.36|1461.56|1479.39|1461.59|1479.16|1461.36|11
1651611760000|2022-05-03 21:02:40|1479.22|1461.42|1479.19|1461.39|1479.22|1461.42|1479.19|1461.39|8
1651611770000|2022-05-03 21:02:50|1479.21|1461.41|1478.22|1460.42|1479.23|1461.43|1478.22|1460.42|15
1651611780000|2022-05-03 21:03:00|1478.21|1460.41|1478.38|1460.58|1478.39|1460.59|1478.19|1460.39|13
1651611790000|2022-05-03 21:03:10|1478.39|1460.59|1478.33|1460.53|1478.4|1460.6|1478.23|1460.43|11
1651611800000|2022-05-03 21:03:20|1478.32|1460.52|1478.27|1460.47|1478.37|1460.57|1478.27|1460.47|8
1651611810000|2022-05-03 21:03:30|1478.28|1460.48|1478.29|1460.49|1478.39|1460.59|1478.28|1460.48|5
1651611820000|2022-05-03 21:03:40|1478.22|1460.42|1477.39|1459.59|1478.23|1460.43|1477.39|1459.59|17
1651611830000|2022-05-03 21:03:50|1477.37|1459.57|1477.42|1459.62|1477.53|1459.73|1477.37|1459.57|6
1651611840000|2022-05-03 21:04:00|1477.52|1459.72|1477.6|1459.8|1477.6|1459.8|1477.42|1459.62|5
1651611850000|2022-05-03 21:04:10|1477.59|1459.79|1477.47|1459.67|1477.67|1459.87|1477.46|1459.66|8
1651611860000|2022-05-03 21:04:20|1477.46|1459.66|1477.22|1459.42|1477.46|1459.66|1477.22|1459.42|8
1651611870000|2022-05-03 21:04:30|1477.18|1459.38|1477.03|1459.23|1477.18|1459.38|1477.03|1459.23|7
1651611880000|2022-05-03 21:04:40|1477.1|1459.3|1477.15|1459.35|1477.25|1459.45|1477.01|1459.21|8
1651611890000|2022-05-03 21:04:50|1477.25|1459.45|1477.49|1459.69|1477.82|1460.02|1477.25|1459.45|12
1651611900000|2022-05-03 21:05:00|1477.52|1459.72|1474.5|1456.7|1477.52|1459.72|1474.5|1456.7|29
1651611910000|2022-05-03 21:05:10|1474.49|1456.69|1474.36|1456.56|1474.49|1456.69|1474.34|1456.54|11
1651611920000|2022-05-03 21:05:20|1474.34|1456.54|1473.49|1455.69|1474.34|1456.54|1473.49|1455.69|13
1651611930000|2022-05-03 21:05:30|1473.5|1455.7|1473.28|1455.48|1473.5|1455.7|1473.28|1455.48|2
1651611940000|2022-05-03 21:05:40|1473.26|1455.46|1473.29|1455.49|1473.29|1455.49|1473.23|1455.43|8
1651611950000|2022-05-03 21:05:50|1473.23|1455.43|1474.11|1456.31|1474.12|1456.32|1473.23|1455.43|14
1651611960000|2022-05-03 21:06:00|1474.1|1456.3|1474.1|1456.3|1474.1|1456.3|1474.1|1456.3|1
1651611970000|2022-05-03 21:06:10|1474.04|1456.24|1473.36|1455.56|1474.04|1456.24|1473.36|1455.56|12
1651611980000|2022-05-03 21:06:20|1473.35|1455.55|1472.38|1454.58|1473.35|1455.55|1472.38|1454.58|14
1651611990000|2022-05-03 21:06:30|1472.36|1454.56|1471.87|1454.07|1472.36|1454.56|1471.34|1453.54|24
1651612000000|2022-05-03 21:06:40|1471.9|1454.1|1472.06|1454.26|1472.06|1454.26|1471.74|1453.94|14
1651612010000|2022-05-03 21:06:50|1472.05|1454.25|1471.95|1454.15|1472.05|1454.25|1471.95|1454.15|7
1651612020000|2022-05-03 21:07:00|1471.94|1454.14|1471.27|1453.47|1472.03|1454.23|1471.27|1453.47|14
1651612030000|2022-05-03 21:07:10|1471.23|1453.43|1471.21|1453.41|1471.23|1453.43|1471.13|1453.33|9
1651612040000|2022-05-03 21:07:20|1471.19|1453.39|1471.2|1453.4|1471.21|1453.41|1471.16|1453.36|9
1651612050000|2022-05-03 21:07:30|1471.21|1453.41|1471.21|1453.41|1471.21|1453.41|1471.21|1453.41|1
1651612060000|2022-05-03 21:07:40|1471.2|1453.4|1471.2|1453.4|1471.2|1453.4|1471.2|1453.4|1
1651612070000|2022-05-03 21:07:50|1471.21|1453.41|1471.2|1453.4|1471.21|1453.41|1471.2|1453.4|4
1651612080000|2022-05-03 21:08:00|1471.22|1453.42|1470.38|1452.58|1471.22|1453.42|1470.38|1452.58|15
1651612090000|2022-05-03 21:08:10|1470.39|1452.59|1470.29|1452.49|1470.39|1452.59|1469.98|1452.18|8
1651612100000|2022-05-03 21:08:20|1470.34|1452.54|1470.78|1452.98|1470.78|1452.98|1470.29|1452.49|13
1651612110000|2022-05-03 21:08:30|1470.79|1452.99|1470.83|1453.03|1470.83|1453.03|1470.79|1452.99|2
1651612120000|2022-05-03 21:08:40|1470.78|1452.98|1471.14|1453.34|1471.15|1453.35|1470.74|1452.94|6
1651612130000|2022-05-03 21:08:50|1471.22|1453.42|1471.86|1454.06|1471.86|1454.06|1471.22|1453.42|11
1651612140000|2022-05-03 21:09:00|1471.87|1454.07|1471.41|1453.61|1472.49|1454.69|1471.41|1453.61|28
1651612150000|2022-05-03 21:09:10|1471.45|1453.65|1471.06|1453.26|1471.45|1453.65|1471.06|1453.26|8
1651612160000|2022-05-03 21:09:20|1471.05|1453.25|1471.03|1453.23|1471.08|1453.28|1471|1453.2|12
1651612170000|2022-05-03 21:09:30|1471.02|1453.22|1470.89|1453.09|1471.02|1453.22|1470.89|1453.09|7
1651612180000|2022-05-03 21:09:40|1470.91|1453.11|1470.89|1453.09|1470.91|1453.11|1470.89|1453.09|5
1651612190000|2022-05-03 21:09:50|1470.6|1452.8|1470.07|1452.27|1470.6|1452.8|1470.07|1452.27|10
1651612200000|2022-05-03 21:10:00|1470.08|1452.28|1470.08|1452.28|1470.1|1452.3|1470.07|1452.27|4
1651612210000|2022-05-03 21:10:10|1470.24|1452.44|1470.18|1452.38|1470.33|1452.53|1470.1|1452.3|7
1651612220000|2022-05-03 21:10:20|1470.12|1452.32|1470.23|1452.43|1470.24|1452.44|1470.05|1452.25|10
1651612230000|2022-05-03 21:10:30|1470.25|1452.45|1470.22|1452.42|1470.34|1452.54|1470.02|1452.22|11
1651612240000|2022-05-03 21:10:40|1470.29|1452.49|1470.35|1452.55|1470.35|1452.55|1470.21|1452.41|5
1651612250000|2022-05-03 21:10:50|1470.52|1452.72|1471.2|1453.4|1471.36|1453.56|1470.52|1452.72|27
1651612260000|2022-05-03 21:11:00|1471.18|1453.38|1471.27|1453.47|1471.4|1453.6|1471.17|1453.37|12
1651612270000|2022-05-03 21:11:10|1471.28|1453.48|1471.28|1453.48|1471.28|1453.48|1471.28|1453.48|1
1651612280000|2022-05-03 21:11:20|1471.19|1453.39|1471.18|1453.38|1471.22|1453.42|1471.15|1453.35|9
1651612290000|2022-05-03 21:11:30|1471.19|1453.39|1471.19|1453.39|1471.19|1453.39|1471.19|1453.39|1
1651612300000|2022-05-03 21:11:40|1471.5|1453.7|1471.9|1454.1|1471.9|1454.1|1471.5|1453.7|13
1651612310000|2022-05-03 21:11:50|1471.87|1454.07|1471.77|1453.97|1471.87|1454.07|1471.77|1453.97|4
1651612320000|2022-05-03 21:12:00|1471.9|1454.1|1472.35|1454.55|1472.58|1454.78|1471.81|1454.01|19
1651612330000|2022-05-03 21:12:10|1472.25|1454.45|1472.29|1454.49|1472.29|1454.49|1471.76|1453.96|19
1651612340000|2022-05-03 21:12:20|1472.09|1454.29|1473.55|1455.75|1473.55|1455.75|1472.09|1454.29|16
1651612350000|2022-05-03 21:12:30|1473.53|1455.73|1474.48|1456.68|1474.53|1456.73|1473.51|1455.71|11
1651612360000|2022-05-03 21:12:40|1474.53|1456.73|1473.7|1455.9|1474.53|1456.73|1473.66|1455.86|19
1651612370000|2022-05-03 21:12:50|1473.66|1455.86|1473.61|1455.81|1473.68|1455.88|1473.59|1455.79|20
1651612380000|2022-05-03 21:13:00|1473.64|1455.84|1474.66|1456.86|1474.66|1456.86|1473.64|1455.84|22
1651612390000|2022-05-03 21:13:10|1474.67|1456.87|1475|1457.2|1475|1457.2|1474.63|1456.83|14
1651612400000|2022-05-03 21:13:20|1475.03|1457.23|1475.1|1457.3|1475.1|1457.3|1475.03|1457.23|4
1651612410000|2022-05-03 21:13:30|1475.11|1457.31|1474.97|1457.17|1475.28|1457.48|1474.97|1457.17|13
1651612420000|2022-05-03 21:13:40|1474.99|1457.19|1475.74|1457.94|1475.74|1457.94|1474.98|1457.18|20
1651612430000|2022-05-03 21:13:50|1475.77|1457.97|1476.49|1458.69|1476.55|1458.75|1475.63|1457.83|17
1651612440000|2022-05-03 21:14:00|1476.55|1458.75|1475.78|1457.98|1476.75|1458.95|1475.77|1457.97|13
1651612450000|2022-05-03 21:14:10|1475.77|1457.97|1475.63|1457.83|1475.87|1458.07|1475.63|1457.83|6
1651612460000|2022-05-03 21:14:20|1475.67|1457.87|1476.55|1458.75|1476.55|1458.75|1475.67|1457.87|10
1651612470000|2022-05-03 21:14:30|1476.53|1458.73|1476.1|1458.3|1476.53|1458.73|1475.79|1457.99|11
1651612480000|2022-05-03 21:14:40|1476.35|1458.55|1475.85|1458.05|1476.35|1458.55|1475.85|1458.05|5
1651612500000|2022-05-03 21:15:00|1476|1458.2|1476.47|1458.67|1476.63|1458.83|1475.96|1458.16|11
1651612510000|2022-05-03 21:15:10|1476.44|1458.64|1476.06|1458.26|1476.44|1458.64|1475.98|1458.18|7
1651612520000|2022-05-03 21:15:20|1475.93|1458.13|1475.8|1458|1476.16|1458.36|1475.8|1458|9
1651612530000|2022-05-03 21:15:30|1475.97|1458.17|1475.8|1458|1475.97|1458.17|1475.8|1458|2
1651612550000|2022-05-03 21:15:50|1475.96|1458.16|1475.83|1458.03|1475.96|1458.16|1475.83|1458.03|6
1651612560000|2022-05-03 21:16:00|1476.01|1458.21|1475.97|1458.17|1476.14|1458.34|1475.8|1458|5
1651612570000|2022-05-03 21:16:10|1475.8|1458|1475.8|1458|1475.8|1458|1475.8|1458|1
1651612580000|2022-05-03 21:16:20|1476.05|1458.25|1476.22|1458.42|1476.22|1458.42|1476.05|1458.25|8
1651612590000|2022-05-03 21:16:30|1476.16|1458.36|1476.7|1458.9|1476.83|1459.03|1476.16|1458.36|7
1651612600000|2022-05-03 21:16:40|1476.68|1458.88|1476.81|1459.01|1477.03|1459.23|1476.62|1458.82|17
1651612610000|2022-05-03 21:16:50|1476.84|1459.04|1476.85|1459.05|1476.86|1459.06|1476.84|1459.04|6
1651612620000|2022-05-03 21:17:00|1477.03|1459.23|1476.9|1459.1|1477.11|1459.31|1476.86|1459.06|8
1651612630000|2022-05-03 21:17:10|1476.88|1459.08|1476.89|1459.09|1476.91|1459.11|1476.88|1459.08|5
1651612640000|2022-05-03 21:17:20|1476.9|1459.1|1477.28|1459.48|1477.28|1459.48|1476.89|1459.09|5
1651612650000|2022-05-03 21:17:30|1477.26|1459.46|1477.9|1460.1|1477.92|1460.12|1477.21|1459.41|11
1651612670000|2022-05-03 21:17:50|1477.72|1459.92|1478.53|1460.73|1478.53|1460.73|1477.72|1459.92|5
1651612680000|2022-05-03 21:18:00|1478.47|1460.67|1478.63|1460.83|1478.69|1460.89|1478.4|1460.6|7
1651612690000|2022-05-03 21:18:10|1478.61|1460.81|1478.49|1460.69|1478.62|1460.82|1478.4|1460.6|11
1651612700000|2022-05-03 21:18:20|1478.4|1460.6|1478.4|1460.6|1478.4|1460.6|1478.4|1460.6|1
1651612720000|2022-05-03 21:18:40|1478.48|1460.68|1478.48|1460.68|1478.48|1460.68|1478.48|1460.68|1
1651612730000|2022-05-03 21:18:50|1478.4|1460.6|1479.28|1461.48|1479.28|1461.48|1478.4|1460.6|13
1651612740000|2022-05-03 21:19:00|1479.27|1461.47|1479.98|1462.18|1479.98|1462.18|1479.27|1461.47|11
1651612750000|2022-05-03 21:19:10|1479.75|1461.95|1478.9|1461.1|1479.75|1461.95|1478.9|1461.1|15
1651612760000|2022-05-03 21:19:20|1478.91|1461.11|1478.97|1461.17|1478.98|1461.18|1478.91|1461.11|6
1651612770000|2022-05-03 21:19:30|1478.91|1461.11|1478.9|1461.1|1479.07|1461.27|1478.82|1461.02|21
1651612780000|2022-05-03 21:19:40|1478.91|1461.11|1480.06|1462.26|1480.06|1462.26|1478.81|1461.01|22
1651612790000|2022-05-03 21:19:50|1480.08|1462.28|1480.4|1462.6|1480.4|1462.6|1480.08|1462.28|15
1651612800000|2022-05-03 21:20:00|1480.3|1462.5|1480.3|1462.5|1480.4|1462.6|1480.3|1462.5|6
1651612810000|2022-05-03 21:20:10|1480.31|1462.51|1480.31|1462.51|1480.31|1462.51|1479.96|1462.16|7
1651612820000|2022-05-03 21:20:20|1480.29|1462.49|1480.31|1462.51|1480.31|1462.51|1479.96|1462.16|7
1651612830000|2022-05-03 21:20:30|1480.28|1462.48|1480.22|1462.42|1480.28|1462.48|1479.85|1462.05|6
1651612840000|2022-05-03 21:20:40|1480.24|1462.44|1479.78|1461.98|1480.28|1462.48|1479.78|1461.98|8
1651612850000|2022-05-03 21:20:50|1479.72|1461.92|1479.71|1461.91|1479.8|1462|1479.69|1461.89|15
1651612860000|2022-05-03 21:21:00|1479.8|1462|1479.72|1461.92|1479.85|1462.05|1479.69|1461.89|5
1651612870000|2022-05-03 21:21:10|1479.69|1461.89|1479.96|1462.16|1479.96|1462.16|1479.69|1461.89|8
1651612880000|2022-05-03 21:21:20|1479.94|1462.14|1479.65|1461.85|1480.2|1462.4|1479.59|1461.79|10
1651612890000|2022-05-03 21:21:30|1479.61|1461.81|1479.18|1461.38|1479.65|1461.85|1479.12|1461.32|7
1651612900000|2022-05-03 21:21:40|1479.17|1461.37|1479.19|1461.39|1479.19|1461.39|1479.17|1461.37|5
1651612920000|2022-05-03 21:22:00|1479.17|1461.37|1479.03|1461.23|1479.34|1461.54|1478.94|1461.14|8
1651612930000|2022-05-03 21:22:10|1479.29|1461.49|1479.02|1461.22|1479.29|1461.49|1479.02|1461.22|3
1651612940000|2022-05-03 21:22:20|1479.01|1461.21|1479.2|1461.4|1479.25|1461.45|1479.01|1461.21|4
1651612950000|2022-05-03 21:22:30|1479.01|1461.21|1480.75|1462.95|1480.75|1462.95|1479.01|1461.21|15
1651612960000|2022-05-03 21:22:40|1480.8|1463|1480.85|1463.05|1480.85|1463.05|1480.8|1463|2
1651612970000|2022-05-03 21:22:50|1480.99|1463.19|1481.11|1463.31|1481.24|1463.44|1480.9|1463.1|8
1651612980000|2022-05-03 21:23:00|1481.09|1463.29|1481.82|1464.02|1481.98|1464.18|1481.04|1463.24|17
1651612990000|2022-05-03 21:23:10|1482.07|1464.27|1482.65|1464.85|1482.65|1464.85|1482.07|1464.27|9
1651613000000|2022-05-03 21:23:20|1482.9|1465.1|1482.31|1464.51|1483.4|1465.6|1482.31|1464.51|10
1651613010000|2022-05-03 21:23:30|1482.15|1464.35|1482.28|1464.48|1482.28|1464.48|1481.86|1464.06|4
1651613020000|2022-05-03 21:23:40|1482.23|1464.43|1483|1465.2|1483.52|1465.72|1482.23|1464.43|13
1651613030000|2022-05-03 21:23:50|1483.03|1465.23|1483.9|1466.1|1484.12|1466.32|1482.98|1465.18|13
1651613040000|2022-05-03 21:24:00|1484.17|1466.37|1484.12|1466.32|1484.4|1466.6|1483.9|1466.1|13
1651613050000|2022-05-03 21:24:10|1484.4|1466.6|1484.89|1467.09|1484.89|1467.09|1483.9|1466.1|15
1651613060000|2022-05-03 21:24:20|1484.94|1467.14|1484.9|1467.1|1485.13|1467.33|1484.85|1467.05|9
1651613070000|2022-05-03 21:24:30|1484.79|1466.99|1485.05|1467.25|1485.3|1467.5|1484.73|1466.93|8
1651613080000|2022-05-03 21:24:40|1485.24|1467.44|1484.83|1467.03|1485.24|1467.44|1484.83|1467.03|3
1651613090000|2022-05-03 21:24:50|1484.92|1467.12|1485.52|1467.72|1485.57|1467.77|1484.92|1467.12|6
1651613100000|2022-05-03 21:25:00|1485.64|1467.84|1485.9|1468.1|1485.9|1468.1|1485.53|1467.73|6
1651613110000|2022-05-03 21:25:10|1486.19|1468.39|1487.2|1469.4|1487.2|1469.4|1486.19|1468.39|6
1651613120000|2022-05-03 21:25:20|1487.4|1469.6|1486.9|1469.1|1487.4|1469.6|1486.9|1469.1|3
1651613130000|2022-05-03 21:25:30|1487.4|1469.6|1487.4|1469.6|1487.4|1469.6|1487.26|1469.46|3
1651613140000|2022-05-03 21:25:40|1487.48|1469.68|1487.41|1469.61|1487.48|1469.68|1487.41|1469.61|3
1651613150000|2022-05-03 21:25:50|1487.42|1469.62|1487.25|1469.45|1487.42|1469.62|1487.25|1469.45|2
1651613160000|2022-05-03 21:26:00|1486.9|1469.1|1486.9|1469.1|1486.9|1469.1|1486.9|1469.1|1
1651613170000|2022-05-03 21:26:10|1487.21|1469.41|1487.25|1469.45|1487.27|1469.47|1487.2|1469.4|5
1651613180000|2022-05-03 21:26:20|1486.9|1469.1|1486.9|1469.1|1486.91|1469.11|1486.85|1469.05|5
1651613190000|2022-05-03 21:26:30|1486.58|1468.78|1486.58|1468.78|1486.8|1469|1486.58|1468.78|3
1651613200000|2022-05-03 21:26:40|1486.49|1468.69|1486.49|1468.69|1487|1469.2|1486.49|1468.69|5
1651613210000|2022-05-03 21:26:50|1486.94|1469.14|1486.9|1469.1|1486.94|1469.14|1486.49|1468.69|3
1651613220000|2022-05-03 21:27:00|1487.08|1469.28|1487.12|1469.32|1487.12|1469.32|1486.9|1469.1|3
1651613230000|2022-05-03 21:27:10|1487.25|1469.45|1487.16|1469.36|1487.25|1469.45|1486.95|1469.15|10
1651613240000|2022-05-03 21:27:20|1487.18|1469.38|1487.16|1469.36|1487.2|1469.4|1486.95|1469.15|7
1651613250000|2022-05-03 21:27:30|1487.18|1469.38|1487.24|1469.44|1487.4|1469.6|1487.17|1469.37|6
1651613260000|2022-05-03 21:27:40|1487.2|1469.4|1487.17|1469.37|1487.2|1469.4|1487.17|1469.37|2
1651613270000|2022-05-03 21:27:50|1487.45|1469.65|1488.01|1470.21|1488.01|1470.21|1487.4|1469.6|5
1651613280000|2022-05-03 21:28:00|1487.9|1470.1|1488.52|1470.72|1488.52|1470.72|1487.9|1470.1|4
1651613290000|2022-05-03 21:28:10|1488.5|1470.7|1488.37|1470.57|1488.52|1470.72|1488.33|1470.53|7
1651613300000|2022-05-03 21:28:20|1488|1470.2|1487.78|1469.98|1488.34|1470.54|1487.73|1469.93|8
1651613310000|2022-05-03 21:28:30|1487.87|1470.07|1487.3|1469.5|1487.87|1470.07|1486.8|1469|14
1651613320000|2022-05-03 21:28:40|1486.7|1468.9|1486.56|1468.76|1487|1469.2|1486.51|1468.71|9
1651613330000|2022-05-03 21:28:50|1486.46|1468.66|1486.52|1468.72|1486.52|1468.72|1486.41|1468.61|9
1651613340000|2022-05-03 21:29:00|1486.49|1468.69|1486.4|1468.6|1486.49|1468.69|1486.4|1468.6|2
1651613350000|2022-05-03 21:29:10|1486.51|1468.71|1486.39|1468.59|1486.51|1468.71|1486.39|1468.59|5
1651613360000|2022-05-03 21:29:20|1486.4|1468.6|1486.5|1468.7|1486.5|1468.7|1486.39|1468.59|7
1651613380000|2022-05-03 21:29:40|1486.51|1468.71|1486.74|1468.94|1486.74|1468.94|1486.4|1468.6|9
1651613390000|2022-05-03 21:29:50|1486.86|1469.06|1486.94|1469.14|1487.01|1469.21|1486.62|1468.82|24
1651613400000|2022-05-03 21:30:00|1486.95|1469.15|1486.96|1469.16|1487.02|1469.22|1486.69|1468.89|16
1651613410000|2022-05-03 21:30:10|1486.85|1469.05|1486.84|1469.04|1486.88|1469.08|1486.77|1468.97|9
1651613420000|2022-05-03 21:30:20|1486.78|1468.98|1486.76|1468.96|1486.78|1468.98|1486.76|1468.96|2
1651613430000|2022-05-03 21:30:30|1486.79|1468.99|1486.76|1468.96|1486.9|1469.1|1486.76|1468.96|5
1651613440000|2022-05-03 21:30:40|1486.74|1468.94|1486.76|1468.96|1486.76|1468.96|1486.62|1468.82|4
1651613450000|2022-05-03 21:30:50|1486.9|1469.1|1486.76|1468.96|1486.9|1469.1|1486.62|1468.82|8
1651613460000|2022-05-03 21:31:00|1486.74|1468.94|1486.23|1468.43|1486.74|1468.94|1485.85|1468.05|19
1651613470000|2022-05-03 21:31:10|1486.22|1468.42|1486.23|1468.43|1486.33|1468.53|1485.86|1468.06|9
1651613480000|2022-05-03 21:31:20|1486.24|1468.44|1486.2|1468.4|1486.24|1468.44|1485.81|1468.01|11
1651613490000|2022-05-03 21:31:30|1486.13|1468.33|1485.5|1467.7|1486.13|1468.33|1485.45|1467.65|10
1651613500000|2022-05-03 21:31:40|1485.48|1467.68|1485.45|1467.65|1485.5|1467.7|1485.35|1467.55|6
1651613510000|2022-05-03 21:31:50|1485.39|1467.59|1485.39|1467.59|1485.39|1467.59|1485.39|1467.59|1
1651613520000|2022-05-03 21:32:00|1485.28|1467.48|1484.7|1466.9|1485.28|1467.48|1484.55|1466.75|9
1651613540000|2022-05-03 21:32:20|1484.45|1466.65|1484.55|1466.75|1484.7|1466.9|1484.45|1466.65|3
1651613550000|2022-05-03 21:32:30|1484.65|1466.85|1484.67|1466.87|1484.7|1466.9|1484.45|1466.65|5
1651613560000|2022-05-03 21:32:40|1484.7|1466.9|1484.45|1466.65|1484.7|1466.9|1484.45|1466.65|2
1651613570000|2022-05-03 21:32:50|1484.41|1466.61|1483.73|1465.93|1484.45|1466.65|1483.73|1465.93|11
1651613580000|2022-05-03 21:33:00|1484.23|1466.43|1483.43|1465.63|1484.23|1466.43|1483.43|1465.63|6
1651613590000|2022-05-03 21:33:10|1483.46|1465.66|1483.46|1465.66|1483.46|1465.66|1483.46|1465.66|1
1651613600000|2022-05-03 21:33:20|1483.4|1465.6|1483.29|1465.49|1483.43|1465.63|1482.76|1464.96|16
1651613610000|2022-05-03 21:33:30|1483.2|1465.4|1482.65|1464.85|1483.2|1465.4|1482.65|1464.85|7
1651613620000|2022-05-03 21:33:40|1482.7|1464.9|1482.7|1464.9|1482.7|1464.9|1482.7|1464.9|1
1651613630000|2022-05-03 21:33:50|1482.63|1464.83|1482.55|1464.75|1482.7|1464.9|1482.52|1464.72|7
1651613640000|2022-05-03 21:34:00|1482.5|1464.7|1482.68|1464.88|1482.69|1464.89|1482.5|1464.7|7
1651613660000|2022-05-03 21:34:20|1482.56|1464.76|1482.68|1464.88|1482.68|1464.88|1482.56|1464.76|2
1651613670000|2022-05-03 21:34:30|1482.69|1464.89|1482.69|1464.89|1482.75|1464.95|1482.69|1464.89|3
1651613680000|2022-05-03 21:34:40|1482.84|1465.04|1482.83|1465.03|1482.86|1465.06|1482.83|1465.03|3
1651613690000|2022-05-03 21:34:50|1482.86|1465.06|1482.83|1465.03|1482.86|1465.06|1482.83|1465.03|2
1651613700000|2022-05-03 21:35:00|1482.95|1465.15|1483.03|1465.23|1483.25|1465.45|1482.85|1465.05|18
1651613710000|2022-05-03 21:35:10|1483.01|1465.21|1482.32|1464.52|1483.13|1465.33|1482.32|1464.52|17
1651613720000|2022-05-03 21:35:20|1482.29|1464.49|1482.23|1464.43|1482.36|1464.56|1481.81|1464.01|16
1651613730000|2022-05-03 21:35:30|1482.21|1464.41|1481.78|1463.98|1482.21|1464.41|1481.78|1463.98|3
1651613740000|2022-05-03 21:35:40|1481.82|1464.02|1481.86|1464.06|1481.87|1464.07|1481.82|1464.02|3
1651613750000|2022-05-03 21:35:50|1481.89|1464.09|1482.01|1464.21|1482.16|1464.36|1481.89|1464.09|9
1651613760000|2022-05-03 21:36:00|1482|1464.2|1482|1464.2|1482.1|1464.3|1481.97|1464.17|9
1651613770000|2022-05-03 21:36:10|1482.04|1464.24|1482.21|1464.41|1482.4|1464.6|1482|1464.2|13
1651613780000|2022-05-03 21:36:20|1482.02|1464.22|1482.21|1464.41|1482.3|1464.5|1482.02|1464.22|5
1651613790000|2022-05-03 21:36:30|1482.4|1464.6|1482.18|1464.38|1482.4|1464.6|1482.18|1464.38|5
1651613800000|2022-05-03 21:36:40|1482.28|1464.48|1482.2|1464.4|1482.28|1464.48|1482.19|1464.39|3
1651613810000|2022-05-03 21:36:50|1482.31|1464.51|1482.2|1464.4|1482.31|1464.51|1482.2|1464.4|2
1651613820000|2022-05-03 21:37:00|1482.19|1464.39|1481.99|1464.19|1482.19|1464.39|1481.99|1464.19|2
1651613830000|2022-05-03 21:37:10|1482|1464.2|1481.98|1464.18|1482|1464.2|1481.98|1464.18|2
1651613840000|2022-05-03 21:37:20|1481.96|1464.16|1481.83|1464.03|1481.98|1464.18|1481.82|1464.02|12
1651613850000|2022-05-03 21:37:30|1481.81|1464.01|1481.64|1463.84|1482.11|1464.31|1481.63|1463.83|10
1651613860000|2022-05-03 21:37:40|1481.58|1463.78|1481.65|1463.85|1481.7|1463.9|1481.58|1463.78|4
1651613880000|2022-05-03 21:38:00|1481.5|1463.7|1481.5|1463.7|1481.5|1463.7|1481.5|1463.7|1
1651613890000|2022-05-03 21:38:10|1481.41|1463.61|1480.94|1463.14|1481.41|1463.61|1480.94|1463.14|14
1651613900000|2022-05-03 21:38:20|1480.92|1463.12|1481.11|1463.31|1481.29|1463.49|1480.92|1463.12|6
1651613910000|2022-05-03 21:38:30|1481.2|1463.4|1480.21|1462.41|1481.2|1463.4|1480.21|1462.41|14
1651613920000|2022-05-03 21:38:40|1480.19|1462.39|1479.97|1462.17|1480.19|1462.39|1479.88|1462.08|12
1651613930000|2022-05-03 21:38:50|1479.93|1462.13|1480.07|1462.27|1480.22|1462.42|1479.92|1462.12|16
1651613940000|2022-05-03 21:39:00|1480.16|1462.36|1480.3|1462.5|1480.31|1462.51|1480.07|1462.27|19
1651613950000|2022-05-03 21:39:10|1480.31|1462.51|1480.84|1463.04|1480.84|1463.04|1480.29|1462.49|18
1651613960000|2022-05-03 21:39:20|1480.93|1463.13|1480.6|1462.8|1480.93|1463.13|1480.6|1462.8|14
1651613970000|2022-05-03 21:39:30|1480.63|1462.83|1480.65|1462.85|1480.9|1463.1|1480.6|1462.8|17
1651613980000|2022-05-03 21:39:40|1480.53|1462.73|1480.55|1462.75|1480.55|1462.75|1480.51|1462.71|5
1651613990000|2022-05-03 21:39:50|1480.47|1462.67|1480.62|1462.82|1480.65|1462.85|1480.47|1462.67|5
1651614000000|2022-05-03 21:40:00|1480.65|1462.85|1480.59|1462.79|1480.65|1462.85|1480.53|1462.73|8
1651614010000|2022-05-03 21:40:10|1480.54|1462.74|1480.67|1462.87|1480.69|1462.89|1480.54|1462.74|6
1651614020000|2022-05-03 21:40:20|1480.87|1463.07|1481.07|1463.27|1481.21|1463.41|1480.67|1462.87|14
1651614030000|2022-05-03 21:40:30|1481.32|1463.52|1481.66|1463.86|1481.8|1464|1481.32|1463.52|9
1651614040000|2022-05-03 21:40:40|1482|1464.2|1481.66|1463.86|1482|1464.2|1481.6|1463.8|5
1651614050000|2022-05-03 21:40:50|1481.79|1463.99|1481.66|1463.86|1481.79|1463.99|1481.66|1463.86|3
1651614060000|2022-05-03 21:41:00|1481.81|1464.01|1481.79|1463.99|1482|1464.2|1481.79|1463.99|5
1651614070000|2022-05-03 21:41:10|1481.74|1463.94|1481.73|1463.93|1481.86|1464.06|1481.73|1463.93|5
1651614080000|2022-05-03 21:41:20|1482.02|1464.22|1481.73|1463.93|1482.02|1464.22|1481.73|1463.93|3
1651614090000|2022-05-03 21:41:30|1481.66|1463.86|1481.66|1463.86|1481.9|1464.1|1481.66|1463.86|4
1651614100000|2022-05-03 21:41:40|1481.74|1463.94|1481.81|1464.01|1482.08|1464.28|1481.66|1463.86|10
1651614110000|2022-05-03 21:41:50|1481.69|1463.89|1481.95|1464.15|1482.01|1464.21|1481.69|1463.89|3
1651614120000|2022-05-03 21:42:00|1482.01|1464.21|1481.74|1463.94|1482.14|1464.34|1481.74|1463.94|6
1651614140000|2022-05-03 21:42:20|1481.89|1464.09|1481.99|1464.19|1481.99|1464.19|1481.89|1464.09|2
1651614150000|2022-05-03 21:42:30|1481.74|1463.94|1481.74|1463.94|1482.07|1464.27|1481.74|1463.94|4
1651614180000|2022-05-03 21:43:00|1481.9|1464.1|1481.74|1463.94|1481.99|1464.19|1481.74|1463.94|4
1651614190000|2022-05-03 21:43:10|1482.05|1464.25|1482.01|1464.21|1482.08|1464.28|1481.74|1463.94|6
1651614200000|2022-05-03 21:43:20|1482.03|1464.23|1481.74|1463.94|1482.03|1464.23|1481.71|1463.91|3
1651614210000|2022-05-03 21:43:30|1482.05|1464.25|1481.87|1464.07|1482.05|1464.25|1481.87|1464.07|2
1651614220000|2022-05-03 21:43:40|1481.74|1463.94|1481.74|1463.94|1481.74|1463.94|1481.74|1463.94|1
1651614230000|2022-05-03 21:43:50|1482.09|1464.29|1481.44|1463.64|1482.09|1464.29|1481.44|1463.64|6
1651614240000|2022-05-03 21:44:00|1481.38|1463.58|1481.35|1463.55|1481.38|1463.58|1481.24|1463.44|14
1651614250000|2022-05-03 21:44:10|1481.48|1463.68|1481.73|1463.93|1482.03|1464.23|1481.48|1463.68|13
1651614260000|2022-05-03 21:44:20|1481.7|1463.9|1481.68|1463.88|1481.7|1463.9|1481.68|1463.88|2
1651614270000|2022-05-03 21:44:30|1481.69|1463.89|1481.69|1463.89|1481.8|1464|1481.69|1463.89|5
1651614290000|2022-05-03 21:44:50|1481.99|1464.19|1481.78|1463.98|1481.99|1464.19|1481.64|1463.84|6
1651614300000|2022-05-03 21:45:00|1481.79|1463.99|1482.9|1465.1|1483.15|1465.35|1481.79|1463.99|11
1651614310000|2022-05-03 21:45:10|1482.99|1465.19|1482.95|1465.15|1482.99|1465.19|1482.9|1465.1|3
1651614320000|2022-05-03 21:45:20|1482.99|1465.19|1483.05|1465.25|1483.05|1465.25|1482.9|1465.1|3
1651614330000|2022-05-03 21:45:30|1483.2|1465.4|1483.04|1465.24|1483.2|1465.4|1483.04|1465.24|3
1651614340000|2022-05-03 21:45:40|1483.02|1465.22|1483.02|1465.22|1483.08|1465.28|1482.91|1465.11|7
1651614350000|2022-05-03 21:45:50|1482.9|1465.1|1483.02|1465.22|1483.02|1465.22|1482.85|1465.05|7
1651614360000|2022-05-03 21:46:00|1482.9|1465.1|1482.99|1465.19|1483.02|1465.22|1482.9|1465.1|6
1651614370000|2022-05-03 21:46:10|1482.9|1465.1|1482.99|1465.19|1483.02|1465.22|1482.9|1465.1|4
1651614380000|2022-05-03 21:46:20|1483.08|1465.28|1483|1465.2|1483.08|1465.28|1482.71|1464.91|10
1651614390000|2022-05-03 21:46:30|1482.76|1464.96|1482.93|1465.13|1483|1465.2|1482.76|1464.96|3
1651614400000|2022-05-03 21:46:40|1482.86|1465.06|1482.76|1464.96|1483.09|1465.29|1482.76|1464.96|4
1651614410000|2022-05-03 21:46:50|1483.13|1465.33|1482.76|1464.96|1483.13|1465.33|1482.76|1464.96|3
1651614420000|2022-05-03 21:47:00|1482.94|1465.14|1482.77|1464.97|1483.14|1465.34|1482.76|1464.96|6
1651614430000|2022-05-03 21:47:10|1482.78|1464.98|1483.64|1465.84|1483.95|1466.15|1482.78|1464.98|17
1651614440000|2022-05-03 21:47:20|1483.79|1465.99|1483.79|1465.99|1483.94|1466.14|1483.79|1465.99|3
1651614450000|2022-05-03 21:47:30|1483.71|1465.91|1483.73|1465.93|1483.73|1465.93|1483.71|1465.91|2
1651614460000|2022-05-03 21:47:40|1483.7|1465.9|1483.8|1466|1483.92|1466.12|1483.66|1465.86|5
1651614470000|2022-05-03 21:47:50|1483.7|1465.9|1483.7|1465.9|1483.7|1465.9|1483.7|1465.9|1
1651614490000|2022-05-03 21:48:10|1483.46|1465.66|1483.65|1465.85|1483.8|1466|1483.46|1465.66|10
1651614500000|2022-05-03 21:48:20|1483.85|1466.05|1484.25|1466.45|1484.4|1466.6|1483.61|1465.81|10
1651614510000|2022-05-03 21:48:30|1484.19|1466.39|1484.45|1466.65|1484.45|1466.65|1484.19|1466.39|5
1651614520000|2022-05-03 21:48:40|1484.48|1466.68|1484.43|1466.63|1484.48|1466.68|1484.43|1466.63|3
1651614530000|2022-05-03 21:48:50|1484.36|1466.56|1484.36|1466.56|1484.36|1466.56|1484.36|1466.56|1
1651614540000|2022-05-03 21:49:00|1484.43|1466.63|1484.74|1466.94|1484.74|1466.94|1484.4|1466.6|6
1651614550000|2022-05-03 21:49:10|1484.75|1466.95|1484.79|1466.99|1484.83|1467.03|1484.68|1466.88|7
1651614560000|2022-05-03 21:49:20|1484.78|1466.98|1485.5|1467.7|1485.53|1467.73|1484.78|1466.98|7
1651614570000|2022-05-03 21:49:30|1485.57|1467.77|1485.49|1467.69|1486.01|1468.21|1485.47|1467.67|13
1651614580000|2022-05-03 21:49:40|1485.6|1467.8|1485.98|1468.18|1485.98|1468.18|1485.46|1467.66|8
1651614590000|2022-05-03 21:49:50|1485.78|1467.98|1486.92|1469.12|1487|1469.2|1485.71|1467.91|17
1651614600000|2022-05-03 21:50:00|1487.01|1469.21|1486.75|1468.95|1487.01|1469.21|1486.75|1468.95|7
1651614610000|2022-05-03 21:50:10|1486.7|1468.9|1485.71|1467.91|1486.7|1468.9|1485.71|1467.91|10
1651614620000|2022-05-03 21:50:20|1486.07|1468.27|1485.64|1467.84|1486.07|1468.27|1485.64|1467.84|4
1651614630000|2022-05-03 21:50:30|1485.63|1467.83|1485.85|1468.05|1485.85|1468.05|1485.58|1467.78|7
1651614640000|2022-05-03 21:50:40|1485.7|1467.9|1485.7|1467.9|1485.7|1467.9|1485.7|1467.9|1
1651614650000|2022-05-03 21:50:50|1485.75|1467.95|1485.75|1467.95|1486.03|1468.23|1485.55|1467.75|14
1651614660000|2022-05-03 21:51:00|1486.25|1468.45|1486.32|1468.52|1486.32|1468.52|1486.22|1468.42|6
1651614670000|2022-05-03 21:51:10|1486.29|1468.49|1486.3|1468.5|1486.3|1468.5|1486.05|1468.25|5
1651614680000|2022-05-03 21:51:20|1486.31|1468.51|1485.4|1467.6|1486.31|1468.51|1485.4|1467.6|12
1651614690000|2022-05-03 21:51:30|1485.36|1467.56|1484.74|1466.94|1485.43|1467.63|1484.74|1466.94|11
1651614700000|2022-05-03 21:51:40|1485.18|1467.38|1484.4|1466.6|1485.18|1467.38|1484.4|1466.6|13
1651614710000|2022-05-03 21:51:50|1484.49|1466.69|1484.48|1466.68|1484.49|1466.69|1484.48|1466.68|2
1651614720000|2022-05-03 21:52:00|1484.28|1466.48|1483.96|1466.16|1484.31|1466.51|1483.96|1466.16|10
1651614730000|2022-05-03 21:52:10|1483.83|1466.03|1483.19|1465.39|1484.15|1466.35|1483.16|1465.36|15
1651614740000|2022-05-03 21:52:20|1483.16|1465.36|1483.16|1465.36|1483.26|1465.46|1482.76|1464.96|10
1651614750000|2022-05-03 21:52:30|1483.15|1465.35|1482.73|1464.93|1483.15|1465.35|1482.69|1464.89|12
1651614760000|2022-05-03 21:52:40|1482.87|1465.07|1482.68|1464.88|1482.95|1465.15|1482.68|1464.88|8
1651614770000|2022-05-03 21:52:50|1482.7|1464.9|1482.99|1465.19|1482.99|1465.19|1482.68|1464.88|12
1651614780000|2022-05-03 21:53:00|1482.97|1465.17|1482.68|1464.88|1482.99|1465.19|1482.68|1464.88|6
1651614790000|2022-05-03 21:53:10|1482.7|1464.9|1481.6|1463.8|1482.78|1464.98|1481.6|1463.8|25
1651614800000|2022-05-03 21:53:20|1481.27|1463.47|1481.69|1463.89|1481.69|1463.89|1480.68|1462.88|22
1651614810000|2022-05-03 21:53:30|1481.67|1463.87|1482.28|1464.48|1482.28|1464.48|1481.58|1463.78|19
1651614820000|2022-05-03 21:53:40|1482.3|1464.5|1482.36|1464.56|1482.4|1464.6|1482.3|1464.5|4
1651614830000|2022-05-03 21:53:50|1482.47|1464.67|1482.43|1464.63|1482.5|1464.7|1482.38|1464.58|15
1651614840000|2022-05-03 21:54:00|1482.4|1464.6|1482.41|1464.61|1482.43|1464.63|1482.4|1464.6|4
1651614850000|2022-05-03 21:54:10|1482.42|1464.62|1482.41|1464.61|1482.42|1464.62|1482.41|1464.61|2
1651614860000|2022-05-03 21:54:20|1482.3|1464.5|1482.41|1464.61|1482.41|1464.61|1482.22|1464.42|3
1651614880000|2022-05-03 21:54:40|1482.3|1464.5|1482.41|1464.61|1482.41|1464.61|1482.3|1464.5|6
1651614890000|2022-05-03 21:54:50|1482.23|1464.43|1482.41|1464.61|1482.43|1464.63|1482.23|1464.43|7
1651614900000|2022-05-03 21:55:00|1482.4|1464.6|1482|1464.2|1482.4|1464.6|1481.9|1464.1|11
1651614910000|2022-05-03 21:55:10|1481.95|1464.15|1481.6|1463.8|1481.95|1464.15|1481.49|1463.69|7
1651614930000|2022-05-03 21:55:30|1481.67|1463.87|1481.65|1463.85|1481.67|1463.87|1481.6|1463.8|3
1651614940000|2022-05-03 21:55:40|1481.5|1463.7|1481.49|1463.69|1481.64|1463.84|1481.49|1463.69|6
1651614950000|2022-05-03 21:55:50|1481.48|1463.68|1481.6|1463.8|1481.65|1463.85|1481.46|1463.66|8
1651614960000|2022-05-03 21:56:00|1481.65|1463.85|1482.4|1464.6|1482.41|1464.61|1481.65|1463.85|12
1651614970000|2022-05-03 21:56:10|1482.42|1464.62|1482.29|1464.49|1482.42|1464.62|1482.29|1464.49|5
1651614980000|2022-05-03 21:56:20|1482.54|1464.74|1482.7|1464.9|1482.85|1465.05|1482.54|1464.74|11
1651614990000|2022-05-03 21:56:30|1482.71|1464.91|1482.71|1464.91|1482.71|1464.91|1482.71|1464.91|1
1651615000000|2022-05-03 21:56:40|1482.72|1464.92|1482.71|1464.91|1482.72|1464.92|1482.71|1464.91|2
1651615010000|2022-05-03 21:56:50|1482.68|1464.88|1482.72|1464.92|1482.9|1465.1|1482.67|1464.87|8
1651615020000|2022-05-03 21:57:00|1482.71|1464.91|1482.71|1464.91|1483.06|1465.26|1482.71|1464.91|6
1651615030000|2022-05-03 21:57:10|1482.73|1464.93|1482.74|1464.94|1482.76|1464.96|1482.69|1464.89|9
1651615040000|2022-05-03 21:57:20|1482.76|1464.96|1483|1465.2|1483|1465.2|1482.55|1464.75|13
1651615050000|2022-05-03 21:57:30|1482.63|1464.83|1482.29|1464.49|1482.95|1465.15|1482.17|1464.37|21
1651615060000|2022-05-03 21:57:40|1482.27|1464.47|1482.27|1464.47|1482.29|1464.49|1482.11|1464.31|12
1651615070000|2022-05-03 21:57:50|1482.16|1464.36|1482.18|1464.38|1482.18|1464.38|1482.16|1464.36|2
1651615080000|2022-05-03 21:58:00|1482.15|1464.35|1482.17|1464.37|1482.25|1464.45|1482.04|1464.24|15
1651615090000|2022-05-03 21:58:10|1482.16|1464.36|1482.15|1464.35|1482.23|1464.43|1482.04|1464.24|11
1651615100000|2022-05-03 21:58:20|1482.2|1464.4|1482.06|1464.26|1482.2|1464.4|1482.06|1464.26|3
1651615110000|2022-05-03 21:58:30|1482.13|1464.33|1482.19|1464.39|1482.19|1464.39|1482.06|1464.26|7
1651615120000|2022-05-03 21:58:40|1482.1|1464.3|1482.59|1464.79|1482.59|1464.79|1482.1|1464.3|12
1651615130000|2022-05-03 21:58:50|1482.61|1464.81|1482.64|1464.84|1482.64|1464.84|1482.61|1464.81|3
1651615140000|2022-05-03 21:59:00|1482.6|1464.8|1482.32|1464.52|1483.05|1465.25|1482.32|1464.52|7
1651615150000|2022-05-03 21:59:10|1482.26|1464.46|1482.27|1464.47|1482.28|1464.48|1482.21|1464.41|8
1651615160000|2022-05-03 21:59:20|1482.45|1464.65|1482.57|1464.77|1482.57|1464.77|1482.28|1464.48|3
1651615170000|2022-05-03 21:59:30|1483|1465.2|1482.57|1464.77|1483|1465.2|1482.57|1464.77|2
1651615180000|2022-05-03 21:59:40|1482.41|1464.61|1482.53|1464.73|1482.57|1464.77|1482.38|1464.58|5
1651615190000|2022-05-03 21:59:50|1483.05|1465.25|1482.57|1464.77|1483.05|1465.25|1482.54|1464.74|5
1651615200000|2022-05-03 22:00:00|1482.55|1464.75|1481.47|1463.67|1482.57|1464.77|1481.47|1463.67|14
1651615210000|2022-05-03 22:00:10|1481.42|1463.62|1480.94|1463.14|1481.42|1463.62|1480.86|1463.06|21
1651615220000|2022-05-03 22:00:20|1481|1463.2|1480.68|1462.88|1481.04|1463.24|1480.57|1462.77|24
1651615230000|2022-05-03 22:00:30|1480.6|1462.8|1480.71|1462.91|1480.75|1462.95|1480.6|1462.8|15
1651615240000|2022-05-03 22:00:40|1480.8|1463|1480.76|1462.96|1481.05|1463.25|1480.76|1462.96|13
1651615250000|2022-05-03 22:00:50|1480.75|1462.95|1481.5|1463.7|1481.5|1463.7|1480.75|1462.95|12
1651615260000|2022-05-03 22:01:00|1481.41|1463.61|1481.11|1463.31|1481.43|1463.63|1480.89|1463.09|12
1651615270000|2022-05-03 22:01:10|1481.2|1463.4|1480.89|1463.09|1481.2|1463.4|1480.86|1463.06|4
1651615280000|2022-05-03 22:01:20|1481.15|1463.35|1480.89|1463.09|1481.27|1463.47|1480.86|1463.06|5
1651615290000|2022-05-03 22:01:30|1481.2|1463.4|1481.06|1463.26|1481.2|1463.4|1480.89|1463.09|7
1651615300000|2022-05-03 22:01:40|1481.05|1463.25|1481.27|1463.47|1481.27|1463.47|1481.05|1463.25|5
1651615310000|2022-05-03 22:01:50|1481.05|1463.25|1481.05|1463.25|1481.05|1463.25|1481.05|1463.25|1
1651615320000|2022-05-03 22:02:00|1481.3|1463.5|1481.05|1463.25|1481.3|1463.5|1481.02|1463.22|4
1651615330000|2022-05-03 22:02:10|1481.06|1463.26|1481.45|1463.65|1481.45|1463.65|1481.05|1463.25|9
1651615340000|2022-05-03 22:02:20|1481.33|1463.53|1481.11|1463.31|1481.33|1463.53|1481.05|1463.25|12
1651615350000|2022-05-03 22:02:30|1481.05|1463.25|1481.13|1463.33|1481.13|1463.33|1481.05|1463.25|14
1651615360000|2022-05-03 22:02:40|1481.12|1463.32|1481.12|1463.32|1481.38|1463.58|1481.09|1463.29|7
1651615370000|2022-05-03 22:02:50|1481.21|1463.41|1481.12|1463.32|1481.33|1463.53|1481.12|1463.32|5
1651615380000|2022-05-03 22:03:00|1481.33|1463.53|1480.99|1463.19|1481.33|1463.53|1480.99|1463.19|11
1651615390000|2022-05-03 22:03:10|1480.97|1463.17|1480.72|1462.92|1480.97|1463.17|1480.19|1462.39|22
1651615400000|2022-05-03 22:03:20|1480.74|1462.94|1480.74|1462.94|1480.91|1463.11|1480.71|1462.91|23
1651615410000|2022-05-03 22:03:30|1480.92|1463.12|1480.82|1463.02|1480.92|1463.12|1480.76|1462.96|4
1651615420000|2022-05-03 22:03:40|1480.83|1463.03|1480.83|1463.03|1481.01|1463.21|1480.83|1463.03|11
1651615430000|2022-05-03 22:03:50|1480.9|1463.1|1481.01|1463.21|1481.1|1463.3|1480.85|1463.05|18
1651615440000|2022-05-03 22:04:00|1481.03|1463.23|1481.14|1463.34|1481.31|1463.51|1481.03|1463.23|16
1651615450000|2022-05-03 22:04:10|1481.17|1463.37|1481.88|1464.08|1481.88|1464.08|1481.14|1463.34|22
1651615460000|2022-05-03 22:04:20|1481.9|1464.1|1482.33|1464.53|1482.35|1464.55|1481.9|1464.1|7
1651615470000|2022-05-03 22:04:30|1482.28|1464.48|1482.42|1464.62|1482.42|1464.62|1482.28|1464.48|7
1651615480000|2022-05-03 22:04:40|1482.34|1464.54|1480.23|1462.43|1482.34|1464.54|1480.07|1462.27|31
1651615490000|2022-05-03 22:04:50|1480.22|1462.42|1479.99|1462.19|1480.32|1462.52|1479.9|1462.1|23
1651615500000|2022-05-03 22:05:00|1480.05|1462.25|1480.63|1462.83|1480.9|1463.1|1480.05|1462.25|27
1651615510000|2022-05-03 22:05:10|1480.68|1462.88|1480.63|1462.83|1480.68|1462.88|1480.59|1462.79|12
1651615520000|2022-05-03 22:05:20|1480.64|1462.84|1480.13|1462.33|1480.9|1463.1|1480.13|1462.33|12
1651615530000|2022-05-03 22:05:30|1480.22|1462.42|1480.34|1462.54|1480.35|1462.55|1480.22|1462.42|5
1651615540000|2022-05-03 22:05:40|1480.09|1462.29|1479.91|1462.11|1480.09|1462.29|1479.82|1462.02|9
1651615550000|2022-05-03 22:05:50|1479.89|1462.09|1479.31|1461.51|1480.06|1462.26|1479.23|1461.43|16
1651615560000|2022-05-03 22:06:00|1479.15|1461.35|1479.69|1461.89|1479.69|1461.89|1478.55|1460.75|16
1651615570000|2022-05-03 22:06:10|1479.7|1461.9|1480.7|1462.9|1480.75|1462.95|1479.7|1461.9|13
1651615580000|2022-05-03 22:06:20|1480.68|1462.88|1479.04|1461.24|1480.7|1462.9|1479.04|1461.24|14
1651615590000|2022-05-03 22:06:30|1479.03|1461.23|1478.4|1460.6|1479.03|1461.23|1478.4|1460.6|15
1651615600000|2022-05-03 22:06:40|1478.41|1460.61|1478.35|1460.55|1478.41|1460.61|1478.31|1460.51|6
1651615610000|2022-05-03 22:06:50|1478.38|1460.58|1478.65|1460.85|1478.65|1460.85|1478.38|1460.58|12
1651615620000|2022-05-03 22:07:00|1478.71|1460.91|1479.18|1461.38|1479.2|1461.4|1478.71|1460.91|18
1651615630000|2022-05-03 22:07:10|1479.23|1461.43|1478.96|1461.16|1479.23|1461.43|1478.88|1461.08|13
1651615640000|2022-05-03 22:07:20|1478.8|1461|1479.15|1461.35|1479.15|1461.35|1478.8|1461|10
1651615650000|2022-05-03 22:07:30|1479.09|1461.29|1479.08|1461.28|1479.2|1461.4|1479|1461.2|15
1651615660000|2022-05-03 22:07:40|1479.2|1461.4|1479.42|1461.62|1479.42|1461.62|1479.09|1461.29|13
1651615670000|2022-05-03 22:07:50|1479.4|1461.6|1479.5|1461.7|1479.5|1461.7|1479.1|1461.3|13
1651615680000|2022-05-03 22:08:00|1479.58|1461.78|1479.75|1461.95|1479.86|1462.06|1479.58|1461.78|14
1651615690000|2022-05-03 22:08:10|1479.77|1461.97|1480.9|1463.1|1480.9|1463.1|1479.77|1461.97|14
1651615700000|2022-05-03 22:08:20|1481.01|1463.21|1480.92|1463.12|1481.03|1463.23|1480.58|1462.78|5
1651615720000|2022-05-03 22:08:40|1480.81|1463.01|1480.83|1463.03|1480.83|1463.03|1480.81|1463.01|2
1651615730000|2022-05-03 22:08:50|1481|1463.2|1480.88|1463.08|1481|1463.2|1480.84|1463.04|15
1651615740000|2022-05-03 22:09:00|1480.91|1463.11|1480.77|1462.97|1481.25|1463.45|1480.75|1462.95|16
1651615750000|2022-05-03 22:09:10|1480.74|1462.94|1480.22|1462.42|1480.74|1462.94|1480.22|1462.42|11
1651615760000|2022-05-03 22:09:20|1480.04|1462.24|1479.89|1462.09|1480.12|1462.32|1479.89|1462.09|9
1651615770000|2022-05-03 22:09:30|1479.56|1461.76|1479.15|1461.35|1479.56|1461.76|1479.05|1461.25|17
1651615780000|2022-05-03 22:09:40|1479.11|1461.31|1479.19|1461.39|1479.32|1461.52|1479.11|1461.31|9
1651615790000|2022-05-03 22:09:50|1479.43|1461.63|1479.4|1461.6|1479.43|1461.63|1479.26|1461.46|6
1651615800000|2022-05-03 22:10:00|1479.26|1461.46|1479.03|1461.23|1479.45|1461.65|1479.03|1461.23|13
1651615810000|2022-05-03 22:10:10|1479.15|1461.35|1479.03|1461.23|1479.15|1461.35|1479.03|1461.23|2
1651615820000|2022-05-03 22:10:20|1479.24|1461.44|1479.22|1461.42|1479.24|1461.44|1479.22|1461.42|2
1651615830000|2022-05-03 22:10:30|1479.21|1461.41|1478.95|1461.15|1479.3|1461.5|1478.95|1461.15|11
1651615840000|2022-05-03 22:10:40|1479.35|1461.55|1478.95|1461.15|1479.35|1461.55|1478.95|1461.15|3
1651615850000|2022-05-03 22:10:50|1479.17|1461.37|1479.13|1461.33|1479.25|1461.45|1479.13|1461.33|5
1651615860000|2022-05-03 22:11:00|1479.22|1461.42|1479.27|1461.47|1479.83|1462.03|1479.18|1461.38|22
1651615870000|2022-05-03 22:11:10|1479.32|1461.52|1479.01|1461.21|1479.32|1461.52|1478.96|1461.16|13
1651615880000|2022-05-03 22:11:20|1478.99|1461.19|1478.83|1461.03|1479.05|1461.25|1478.83|1461.03|13
1651615890000|2022-05-03 22:11:30|1479.1|1461.3|1478.98|1461.18|1479.1|1461.3|1478.98|1461.18|3
1651615900000|2022-05-03 22:11:40|1478.97|1461.17|1479.03|1461.23|1479.03|1461.23|1478.95|1461.15|3
1651615910000|2022-05-03 22:11:50|1478.95|1461.15|1479.02|1461.22|1479.02|1461.22|1478.95|1461.15|2
1651615920000|2022-05-03 22:12:00|1478.95|1461.15|1479|1461.2|1479|1461.2|1478.95|1461.15|4
1651615930000|2022-05-03 22:12:10|1478.74|1460.94|1478.71|1460.91|1478.85|1461.05|1478.68|1460.88|14
1651615940000|2022-05-03 22:12:20|1478.7|1460.9|1478.88|1461.08|1478.88|1461.08|1478.65|1460.85|5
1651615950000|2022-05-03 22:12:30|1478.86|1461.06|1478.97|1461.17|1479|1461.2|1478.82|1461.02|9
1651615960000|2022-05-03 22:12:40|1478.99|1461.19|1478.98|1461.18|1479.01|1461.21|1478.95|1461.15|7
1651615970000|2022-05-03 22:12:50|1478.99|1461.19|1479.29|1461.49|1479.82|1462.02|1478.99|1461.19|21
1651615980000|2022-05-03 22:13:00|1479.28|1461.48|1479.84|1462.04|1479.93|1462.13|1479.28|1461.48|13
1651615990000|2022-05-03 22:13:10|1479.95|1462.15|1479.94|1462.14|1480.03|1462.23|1479.87|1462.07|8
1651616000000|2022-05-03 22:13:20|1480.18|1462.38|1479.91|1462.11|1480.18|1462.38|1479.91|1462.11|2
1651616010000|2022-05-03 22:13:30|1480.15|1462.35|1480.02|1462.22|1480.15|1462.35|1479.86|1462.06|11
1651616020000|2022-05-03 22:13:40|1480.27|1462.47|1480.27|1462.47|1480.27|1462.47|1480.27|1462.47|1
1651616030000|2022-05-03 22:13:50|1479.94|1462.14|1479.93|1462.13|1479.94|1462.14|1479.89|1462.09|3
1651616040000|2022-05-03 22:14:00|1480.04|1462.24|1479.96|1462.16|1480.16|1462.36|1479.93|1462.13|7
1651616050000|2022-05-03 22:14:10|1479.97|1462.17|1479.97|1462.17|1479.97|1462.17|1479.95|1462.15|3
1651616060000|2022-05-03 22:14:20|1479.94|1462.14|1479.94|1462.14|1479.94|1462.14|1479.94|1462.14|1
1651616070000|2022-05-03 22:14:30|1480.09|1462.29|1480.07|1462.27|1480.09|1462.29|1480.07|1462.27|3
1651616080000|2022-05-03 22:14:40|1480.05|1462.25|1480.13|1462.33|1480.14|1462.34|1479.9|1462.1|9
1651616090000|2022-05-03 22:14:50|1480.06|1462.26|1480.08|1462.28|1480.08|1462.28|1480.06|1462.26|3
1651616100000|2022-05-03 22:15:00|1480.02|1462.22|1479.24|1461.44|1480.21|1462.41|1479.24|1461.44|18
1651616110000|2022-05-03 22:15:10|1479.27|1461.47|1479.04|1461.24|1479.3|1461.5|1478.74|1460.94|13
1651616120000|2022-05-03 22:15:20|1478.93|1461.13|1479.74|1461.94|1479.76|1461.96|1478.93|1461.13|12
1651616130000|2022-05-03 22:15:30|1479.8|1462|1479.78|1461.98|1479.8|1462|1479.78|1461.98|2
1651616140000|2022-05-03 22:15:40|1480.08|1462.28|1480.64|1462.84|1480.66|1462.86|1479.88|1462.08|13
1651616150000|2022-05-03 22:15:50|1480.77|1462.97|1482.04|1464.24|1482.24|1464.44|1480.77|1462.97|10
1651616160000|2022-05-03 22:16:00|1481.9|1464.1|1482.62|1464.82|1482.62|1464.82|1481.72|1463.92|6
1651616170000|2022-05-03 22:16:10|1483.35|1465.55|1487.87|1470.07|1487.87|1470.07|1483.35|1465.55|39
1651616180000|2022-05-03 22:16:20|1487.97|1470.17|1488.96|1471.16|1489.35|1471.55|1487.86|1470.06|21
1651616190000|2022-05-03 22:16:30|1489.25|1471.45|1490.28|1472.48|1490.35|1472.55|1489.25|1471.45|22
1651616200000|2022-05-03 22:16:40|1490.43|1472.63|1490.92|1473.12|1490.92|1473.12|1490.35|1472.55|17
1651616210000|2022-05-03 22:16:50|1490.93|1473.13|1490.92|1473.12|1490.95|1473.15|1490.87|1473.07|7
1651616220000|2022-05-03 22:17:00|1491.15|1473.35|1491.13|1473.33|1491.15|1473.35|1491.1|1473.3|4
1651616230000|2022-05-03 22:17:10|1490.93|1473.13|1490.15|1472.35|1491.07|1473.27|1490.1|1472.3|15
1651616240000|2022-05-03 22:17:20|1489.97|1472.17|1490.1|1472.3|1490.1|1472.3|1489.64|1471.84|6
1651616250000|2022-05-03 22:17:30|1490.11|1472.31|1489.63|1471.83|1490.17|1472.37|1489.63|1471.83|13
1651616260000|2022-05-03 22:17:40|1489.81|1472.01|1489.46|1471.66|1489.81|1472.01|1489.46|1471.66|8
1651616270000|2022-05-03 22:17:50|1489.44|1471.64|1489.44|1471.64|1489.45|1471.65|1489.39|1471.59|12
1651616280000|2022-05-03 22:18:00|1489.42|1471.62|1489.45|1471.65|1489.48|1471.68|1489.42|1471.62|8
1651616290000|2022-05-03 22:18:10|1489.49|1471.69|1489.25|1471.45|1489.49|1471.69|1489.08|1471.28|11
1651616300000|2022-05-03 22:18:20|1489.37|1471.57|1488.23|1470.43|1489.37|1471.57|1488.23|1470.43|11
1651616310000|2022-05-03 22:18:30|1488.29|1470.49|1487.45|1469.65|1488.29|1470.49|1487.41|1469.61|12
1651616330000|2022-05-03 22:18:50|1487.48|1469.68|1487.5|1469.7|1487.5|1469.7|1487.43|1469.63|4
1651616340000|2022-05-03 22:19:00|1487.52|1469.72|1487.93|1470.13|1488|1470.2|1487.5|1469.7|17
1651616350000|2022-05-03 22:19:10|1487.94|1470.14|1487.86|1470.06|1488.09|1470.29|1487.86|1470.06|11
1651616360000|2022-05-03 22:19:20|1487.81|1470.01|1487.97|1470.17|1487.97|1470.17|1487.81|1470.01|8
1651616370000|2022-05-03 22:19:30|1487.96|1470.16|1487.93|1470.13|1488.02|1470.22|1487.77|1469.97|18
1651616380000|2022-05-03 22:19:40|1488.12|1470.32|1488.16|1470.36|1488.16|1470.36|1488.12|1470.32|6
1651616390000|2022-05-03 22:19:50|1488.15|1470.35|1488.02|1470.22|1488.22|1470.42|1487.91|1470.11|15
1651616400000|2022-05-03 22:20:00|1488.05|1470.25|1488.03|1470.23|1488.35|1470.55|1488.02|1470.22|8
1651616410000|2022-05-03 22:20:10|1488.1|1470.3|1488.73|1470.93|1488.8|1471|1488.05|1470.25|13
1651616420000|2022-05-03 22:20:20|1488.98|1471.18|1489.3|1471.5|1489.4|1471.6|1488.95|1471.15|10
1651616430000|2022-05-03 22:20:30|1489.14|1471.34|1490.65|1472.85|1490.7|1472.9|1489.14|1471.34|16
1651616440000|2022-05-03 22:20:40|1490.9|1473.1|1490.99|1473.19|1490.99|1473.19|1490.9|1473.1|2
1651616450000|2022-05-03 22:20:50|1491.1|1473.3|1490.4|1472.6|1491.1|1473.3|1490.4|1472.6|13
1651616460000|2022-05-03 22:21:00|1490.28|1472.48|1489.83|1472.03|1490.4|1472.6|1489.76|1471.96|10
1651616470000|2022-05-03 22:21:10|1489.81|1472.01|1490.45|1472.65|1490.45|1472.65|1489.81|1472.01|13
1651616480000|2022-05-03 22:21:20|1490.39|1472.59|1490.26|1472.46|1490.39|1472.59|1490.2|1472.4|11
1651616490000|2022-05-03 22:21:30|1490.27|1472.47|1491.79|1473.99|1492.4|1474.6|1490.2|1472.4|19
1651616500000|2022-05-03 22:21:40|1491.62|1473.82|1491.65|1473.85|1491.87|1474.07|1491.62|1473.82|12
1651616510000|2022-05-03 22:21:50|1491.4|1473.6|1491.21|1473.41|1491.4|1473.6|1491.03|1473.23|11
1651616520000|2022-05-03 22:22:00|1491.22|1473.42|1490.43|1472.63|1491.22|1473.42|1490.43|1472.63|16
1651616530000|2022-05-03 22:22:10|1490.4|1472.6|1491.1|1473.3|1491.1|1473.3|1490.33|1472.53|11
1651616540000|2022-05-03 22:22:20|1491.09|1473.29|1491.42|1473.62|1491.45|1473.65|1491.04|1473.24|12
1651616550000|2022-05-03 22:22:30|1491.44|1473.64|1492.32|1474.52|1492.32|1474.52|1491.44|1473.64|11
1651616560000|2022-05-03 22:22:40|1492.33|1474.53|1492.36|1474.56|1492.85|1475.05|1492.19|1474.39|12
1651616570000|2022-05-03 22:22:50|1492.43|1474.63|1491.88|1474.08|1492.44|1474.64|1491.88|1474.08|15
1651616580000|2022-05-03 22:23:00|1491.97|1474.17|1492.14|1474.34|1492.33|1474.53|1491.68|1473.88|9
1651616590000|2022-05-03 22:23:10|1492.07|1474.27|1492.28|1474.48|1492.32|1474.52|1492.07|1474.27|9
1651616600000|2022-05-03 22:23:20|1492.17|1474.37|1492.28|1474.48|1492.28|1474.48|1491.85|1474.05|9
1651616610000|2022-05-03 22:23:30|1492.1|1474.3|1492.1|1474.3|1492.1|1474.3|1492.1|1474.3|1
1651616620000|2022-05-03 22:23:40|1491.98|1474.18|1492.39|1474.59|1492.39|1474.59|1491.98|1474.18|8
1651616640000|2022-05-03 22:24:00|1492.36|1474.56|1491.35|1473.55|1492.4|1474.6|1491.35|1473.55|15
1651616650000|2022-05-03 22:24:10|1491.36|1473.56|1492.29|1474.49|1492.29|1474.49|1491.34|1473.54|13
1651616660000|2022-05-03 22:24:20|1492.31|1474.51|1492.81|1475.01|1493.05|1475.25|1492.3|1474.5|14
1651616670000|2022-05-03 22:24:30|1492.75|1474.95|1492.77|1474.97|1492.95|1475.15|1492.67|1474.87|12
1651616680000|2022-05-03 22:24:40|1492.8|1475|1492.63|1474.83|1492.8|1475|1492.63|1474.83|8
1651616690000|2022-05-03 22:24:50|1492.75|1474.95|1492.39|1474.59|1492.79|1474.99|1492.26|1474.46|11
1651616700000|2022-05-03 22:25:00|1492.38|1474.58|1492.2|1474.4|1492.44|1474.64|1492.17|1474.37|8
1651616710000|2022-05-03 22:25:10|1492.27|1474.47|1491.23|1473.43|1492.27|1474.47|1491.23|1473.43|11
1651616720000|2022-05-03 22:25:20|1491.13|1473.33|1491.24|1473.44|1491.33|1473.53|1490.81|1473.01|15
1651616730000|2022-05-03 22:25:30|1491.28|1473.48|1491.09|1473.29|1491.28|1473.48|1490.75|1472.95|12
1651616740000|2022-05-03 22:25:40|1491.22|1473.42|1491.82|1474.02|1491.94|1474.14|1491.22|1473.42|18
1651616750000|2022-05-03 22:25:50|1491.67|1473.87|1493.58|1475.78|1493.58|1475.78|1491.42|1473.62|28
1651616760000|2022-05-03 22:26:00|1493.9|1476.1|1494.12|1476.32|1494.4|1476.6|1493.7|1475.9|6
1651616770000|2022-05-03 22:26:10|1494.18|1476.38|1494.5|1476.7|1494.5|1476.7|1493.65|1475.85|13
1651616780000|2022-05-03 22:26:20|1494.65|1476.85|1494.39|1476.59|1495.4|1477.6|1494.37|1476.57|17
1651616790000|2022-05-03 22:26:30|1494.01|1476.21|1494.37|1476.57|1494.37|1476.57|1494.01|1476.21|3
1651616800000|2022-05-03 22:26:40|1494.38|1476.58|1494.44|1476.64|1494.44|1476.64|1494.29|1476.49|13
1651616810000|2022-05-03 22:26:50|1494.49|1476.69|1494.47|1476.67|1495.21|1477.41|1494.38|1476.58|12
1651616820000|2022-05-03 22:27:00|1494.5|1476.7|1494.9|1477.1|1494.9|1477.1|1494.34|1476.54|7
1651616840000|2022-05-03 22:27:20|1495.1|1477.3|1494.93|1477.13|1495.17|1477.37|1494.93|1477.13|4
1651616850000|2022-05-03 22:27:30|1494.9|1477.1|1494.95|1477.15|1494.97|1477.17|1494.9|1477.1|5
1651616860000|2022-05-03 22:27:40|1495.15|1477.35|1495.9|1478.1|1495.9|1478.1|1494.95|1477.15|5
1651616870000|2022-05-03 22:27:50|1495.98|1478.18|1495.9|1478.1|1495.98|1478.18|1495.9|1478.1|2
1651616880000|2022-05-03 22:28:00|1496.3|1478.5|1496.3|1478.5|1496.34|1478.54|1496.3|1478.5|3
1651616890000|2022-05-03 22:28:10|1496.29|1478.49|1495.31|1477.51|1496.32|1478.52|1495.31|1477.51|14
1651616900000|2022-05-03 22:28:20|1495.33|1477.53|1494.46|1476.66|1495.39|1477.59|1494.26|1476.46|22
1651616910000|2022-05-03 22:28:30|1494.41|1476.61|1494.36|1476.56|1494.47|1476.67|1493.96|1476.16|20
1651616920000|2022-05-03 22:28:40|1494.37|1476.57|1494.26|1476.46|1494.41|1476.61|1494.26|1476.46|17
1651616930000|2022-05-03 22:28:50|1494.33|1476.53|1494.39|1476.59|1494.39|1476.59|1494.06|1476.26|11
1651616940000|2022-05-03 22:29:00|1494.24|1476.44|1493.42|1475.62|1494.39|1476.59|1493.42|1475.62|10
1651616950000|2022-05-03 22:29:10|1493.38|1475.58|1493.37|1475.57|1493.38|1475.58|1493.27|1475.47|6
1651616970000|2022-05-03 22:29:30|1493.32|1475.52|1493.43|1475.63|1493.5|1475.7|1492.95|1475.15|9
1651616980000|2022-05-03 22:29:40|1493.46|1475.66|1493.45|1475.65|1493.63|1475.83|1493.4|1475.6|7
1651616990000|2022-05-03 22:29:50|1493.47|1475.67|1493.37|1475.57|1493.47|1475.67|1493.37|1475.57|4
1651617000000|2022-05-03 22:30:00|1493.38|1475.58|1492.41|1474.61|1493.5|1475.7|1492.24|1474.44|18
1651617010000|2022-05-03 22:30:10|1492.21|1474.41|1492.27|1474.47|1492.28|1474.48|1492.05|1474.25|18
1651617020000|2022-05-03 22:30:20|1492.2|1474.4|1491.56|1473.76|1492.46|1474.66|1491.46|1473.66|19
1651617030000|2022-05-03 22:30:30|1491.54|1473.74|1491.46|1473.66|1491.54|1473.74|1491.46|1473.66|4
1651617040000|2022-05-03 22:30:40|1491.53|1473.73|1491.3|1473.5|1491.53|1473.73|1491.14|1473.34|14
1651617050000|2022-05-03 22:30:50|1491.58|1473.78|1492.02|1474.22|1492.02|1474.22|1491.58|1473.78|4
1651617060000|2022-05-03 22:31:00|1492.05|1474.25|1491.48|1473.68|1492.32|1474.52|1491.41|1473.61|20
1651617070000|2022-05-03 22:31:10|1491.51|1473.71|1491.38|1473.58|1491.51|1473.71|1491.38|1473.58|4
1651617080000|2022-05-03 22:31:20|1491.49|1473.69|1491.23|1473.43|1491.49|1473.69|1491.23|1473.43|6
1651617090000|2022-05-03 22:31:30|1491.3|1473.5|1491.25|1473.45|1491.3|1473.5|1491.15|1473.35|7
1651617100000|2022-05-03 22:31:40|1491.23|1473.43|1491.25|1473.45|1491.25|1473.45|1491.09|1473.29|5
1651617110000|2022-05-03 22:31:50|1491.15|1473.35|1491|1473.2|1491.28|1473.48|1490.9|1473.1|5
1651617120000|2022-05-03 22:32:00|1490.88|1473.08|1490.82|1473.02|1490.88|1473.08|1490.78|1472.98|9
1651617130000|2022-05-03 22:32:10|1491.04|1473.24|1490.3|1472.5|1491.04|1473.24|1490.3|1472.5|9
1651617140000|2022-05-03 22:32:20|1490.27|1472.47|1490.22|1472.42|1490.42|1472.62|1490.13|1472.33|17
1651617150000|2022-05-03 22:32:30|1490.21|1472.41|1491.04|1473.24|1491.17|1473.37|1490.21|1472.41|19
1651617160000|2022-05-03 22:32:40|1491.07|1473.27|1490.71|1472.91|1491.4|1473.6|1490.6|1472.8|17
1651617170000|2022-05-03 22:32:50|1490.72|1472.92|1490.65|1472.85|1490.9|1473.1|1490.65|1472.85|4
1651617180000|2022-05-03 22:33:00|1490.63|1472.83|1490.62|1472.82|1490.8|1473|1490.6|1472.8|8
1651617190000|2022-05-03 22:33:10|1490.64|1472.84|1490.54|1472.74|1490.67|1472.87|1490.54|1472.74|5
1651617200000|2022-05-03 22:33:20|1490.57|1472.77|1490.75|1472.95|1490.79|1472.99|1490.57|1472.77|9
1651617210000|2022-05-03 22:33:30|1490.82|1473.02|1490.78|1472.98|1490.82|1473.02|1490.78|1472.98|2
1651617220000|2022-05-03 22:33:40|1490.7|1472.9|1490.3|1472.5|1490.7|1472.9|1490.12|1472.32|13
1651617230000|2022-05-03 22:33:50|1490.24|1472.44|1490.31|1472.51|1490.31|1472.51|1490.23|1472.43|7
1651617240000|2022-05-03 22:34:00|1490.34|1472.54|1489.93|1472.13|1490.55|1472.75|1489.86|1472.06|17
1651617250000|2022-05-03 22:34:10|1490.27|1472.47|1489.22|1471.42|1490.27|1472.47|1489.18|1471.38|19
1651617260000|2022-05-03 22:34:20|1489.21|1471.41|1489.78|1471.98|1489.8|1472|1488.96|1471.16|21
1651617270000|2022-05-03 22:34:30|1489.75|1471.95|1490.12|1472.32|1490.12|1472.32|1489.71|1471.91|9
1651617280000|2022-05-03 22:34:40|1490.04|1472.24|1490.04|1472.24|1490.04|1472.24|1490.04|1472.24|1
1651617290000|2022-05-03 22:34:50|1490.07|1472.27|1490.3|1472.5|1490.3|1472.5|1490.07|1472.27|9
1651617300000|2022-05-03 22:35:00|1490.32|1472.52|1490.25|1472.45|1490.38|1472.58|1490.24|1472.44|19
1651617310000|2022-05-03 22:35:10|1490.24|1472.44|1490.06|1472.26|1490.24|1472.44|1490.03|1472.23|11
1651617320000|2022-05-03 22:35:20|1490.05|1472.25|1490.06|1472.26|1490.09|1472.29|1490.05|1472.25|5
1651617330000|2022-05-03 22:35:30|1490.02|1472.22|1489.52|1471.72|1490.22|1472.42|1489.52|1471.72|9
1651617340000|2022-05-03 22:35:40|1489.49|1471.69|1490.62|1472.82|1490.71|1472.91|1489.45|1471.65|21
1651617350000|2022-05-03 22:35:50|1490.83|1473.03|1490.37|1472.57|1490.83|1473.03|1490.14|1472.34|13
1651617360000|2022-05-03 22:36:00|1490.35|1472.55|1490.28|1472.48|1490.44|1472.64|1489.76|1471.96|16
1651617370000|2022-05-03 22:36:10|1490.27|1472.47|1490.28|1472.48|1490.4|1472.6|1490.08|1472.28|6
1651617380000|2022-05-03 22:36:20|1490.27|1472.47|1489.93|1472.13|1490.27|1472.47|1489.83|1472.03|17
1651617390000|2022-05-03 22:36:30|1489.89|1472.09|1489.94|1472.14|1489.95|1472.15|1489.85|1472.05|10
1651617400000|2022-05-03 22:36:40|1490.1|1472.3|1490.09|1472.29|1490.11|1472.31|1489.95|1472.15|7
1651617410000|2022-05-03 22:36:50|1490.04|1472.24|1490.18|1472.38|1490.4|1472.6|1490.04|1472.24|18
1651617420000|2022-05-03 22:37:00|1490.19|1472.39|1489.79|1471.99|1490.19|1472.39|1489.71|1471.91|9
1651617430000|2022-05-03 22:37:10|1489.8|1472|1489.8|1472|1489.99|1472.19|1489.8|1472|10
1651617440000|2022-05-03 22:37:20|1489.79|1471.99|1489.83|1472.03|1489.83|1472.03|1489.79|1471.99|4
1651617450000|2022-05-03 22:37:30|1489.79|1471.99|1489.79|1471.99|1489.81|1472.01|1489.71|1471.91|5
1651617460000|2022-05-03 22:37:40|1489.81|1472.01|1489.79|1471.99|1489.81|1472.01|1489.79|1471.99|2
1651617470000|2022-05-03 22:37:50|1489.8|1472|1489.24|1471.44|1489.8|1472|1489.18|1471.38|7
1651617480000|2022-05-03 22:38:00|1489.19|1471.39|1488.12|1470.32|1489.19|1471.39|1488.12|1470.32|14
1651617490000|2022-05-03 22:38:10|1488.07|1470.27|1488.12|1470.32|1488.16|1470.36|1487.75|1469.95|25
1651617500000|2022-05-03 22:38:20|1488.29|1470.49|1488.49|1470.69|1488.57|1470.77|1488.29|1470.49|18
1651617510000|2022-05-03 22:38:30|1488.41|1470.61|1488.36|1470.56|1488.43|1470.63|1488.31|1470.51|14
1651617520000|2022-05-03 22:38:40|1488.38|1470.58|1488.81|1471.01|1488.81|1471.01|1488.38|1470.58|9
1651617530000|2022-05-03 22:38:50|1488.79|1470.99|1488.79|1470.99|1488.79|1470.99|1488.79|1470.99|1
1651617540000|2022-05-03 22:39:00|1488.86|1471.06|1489|1471.2|1489.04|1471.24|1488.84|1471.04|8
1651617550000|2022-05-03 22:39:10|1488.98|1471.18|1489.57|1471.77|1489.57|1471.77|1488.95|1471.15|14
1651617560000|2022-05-03 22:39:20|1489.7|1471.9|1489.73|1471.93|1489.81|1472.01|1489.7|1471.9|13
1651617570000|2022-05-03 22:39:30|1489.71|1471.91|1489.28|1471.48|1489.71|1471.91|1489.25|1471.45|12
1651617580000|2022-05-03 22:39:40|1489.31|1471.51|1489.31|1471.51|1489.33|1471.53|1489.22|1471.42|14
1651617590000|2022-05-03 22:39:50|1489.24|1471.44|1488.53|1470.73|1489.24|1471.44|1488.34|1470.54|12
1651617600000|2022-05-03 22:40:00|1488.45|1470.65|1488.14|1470.34|1488.45|1470.65|1488.14|1470.34|18
1651617610000|2022-05-03 22:40:10|1488.15|1470.35|1488.11|1470.31|1488.35|1470.55|1488.09|1470.29|14
1651617620000|2022-05-03 22:40:20|1488.23|1470.43|1488.2|1470.4|1488.27|1470.47|1488.04|1470.24|8
1651617630000|2022-05-03 22:40:30|1488.11|1470.31|1488.08|1470.28|1488.16|1470.36|1488.06|1470.26|10
1651617640000|2022-05-03 22:40:40|1488.09|1470.29|1488.1|1470.3|1488.11|1470.31|1487.93|1470.13|13
1651617650000|2022-05-03 22:40:50|1488.12|1470.32|1488.43|1470.63|1488.56|1470.76|1488.12|1470.32|13
1651617660000|2022-05-03 22:41:00|1488.37|1470.57|1488.38|1470.58|1488.52|1470.72|1488.33|1470.53|6
1651617670000|2022-05-03 22:41:10|1488.4|1470.6|1488.2|1470.4|1488.43|1470.63|1488.18|1470.38|12
1651617680000|2022-05-03 22:41:20|1488.15|1470.35|1488.12|1470.32|1488.22|1470.42|1488.12|1470.32|10
1651617690000|2022-05-03 22:41:30|1488.14|1470.34|1488.16|1470.36|1488.2|1470.4|1488.05|1470.25|11
1651617700000|2022-05-03 22:41:40|1488.14|1470.34|1488.16|1470.36|1488.16|1470.36|1488.14|1470.34|2
1651617710000|2022-05-03 22:41:50|1488.14|1470.34|1487.39|1469.59|1488.14|1470.34|1487.39|1469.59|14
1651617720000|2022-05-03 22:42:00|1487.41|1469.61|1487.09|1469.29|1487.47|1469.67|1487.09|1469.29|14
1651617730000|2022-05-03 22:42:10|1487.11|1469.31|1486.24|1468.44|1487.11|1469.31|1486.24|1468.44|17
1651617740000|2022-05-03 22:42:20|1486.23|1468.43|1485.46|1467.66|1486.28|1468.48|1485.43|1467.63|16
1651617750000|2022-05-03 22:42:30|1485.59|1467.79|1485.67|1467.87|1485.69|1467.89|1485.33|1467.53|17
1651617760000|2022-05-03 22:42:40|1485.51|1467.71|1485.67|1467.87|1485.69|1467.89|1485.38|1467.58|13
1651617770000|2022-05-03 22:42:50|1485.69|1467.89|1485.56|1467.76|1485.78|1467.98|1485.56|1467.76|6
1651617780000|2022-05-03 22:43:00|1485.77|1467.97|1487.24|1469.44|1487.24|1469.44|1485.59|1467.79|12
1651617790000|2022-05-03 22:43:10|1487.26|1469.46|1487.3|1469.5|1487.38|1469.58|1487.24|1469.44|5
1651617800000|2022-05-03 22:43:20|1487.29|1469.49|1487.3|1469.5|1487.31|1469.51|1487.29|1469.49|4
1651617810000|2022-05-03 22:43:30|1487.28|1469.48|1487.13|1469.33|1487.28|1469.48|1486.83|1469.03|9
1651617820000|2022-05-03 22:43:40|1487.14|1469.34|1487.14|1469.34|1487.14|1469.34|1487.14|1469.34|1
1651617830000|2022-05-03 22:43:50|1487.05|1469.25|1486.35|1468.55|1487.05|1469.25|1486.3|1468.5|13
1651617840000|2022-05-03 22:44:00|1486.37|1468.57|1486.32|1468.52|1486.43|1468.63|1486.16|1468.36|20
1651617850000|2022-05-03 22:44:10|1486.21|1468.41|1486.17|1468.37|1486.44|1468.64|1486.17|1468.37|7
1651617860000|2022-05-03 22:44:20|1486.18|1468.38|1485.81|1468.01|1486.19|1468.39|1485.79|1467.99|11
1651617870000|2022-05-03 22:44:30|1485.82|1468.02|1485.81|1468.01|1485.94|1468.14|1485.79|1467.99|9
1651617880000|2022-05-03 22:44:40|1485.84|1468.04|1485.76|1467.96|1485.9|1468.1|1485.75|1467.95|9
1651617890000|2022-05-03 22:44:50|1485.77|1467.97|1485.9|1468.1|1485.93|1468.13|1485.66|1467.86|15
1651617900000|2022-05-03 22:45:00|1485.71|1467.91|1485.81|1468.01|1485.85|1468.05|1485.71|1467.91|9
1651617910000|2022-05-03 22:45:10|1485.9|1468.1|1485|1467.2|1486.07|1468.27|1485|1467.2|19
1651617920000|2022-05-03 22:45:20|1485.27|1467.47|1483.89|1466.09|1485.27|1467.47|1483.89|1466.09|19
1651617930000|2022-05-03 22:45:30|1483.87|1466.07|1483.14|1465.34|1483.96|1466.16|1483.14|1465.34|16
1651617940000|2022-05-03 22:45:40|1483.17|1465.37|1483.73|1465.93|1483.93|1466.13|1483.17|1465.37|9
1651617950000|2022-05-03 22:45:50|1483.77|1465.97|1483.83|1466.03|1483.83|1466.03|1483.77|1465.97|4
1651617960000|2022-05-03 22:46:00|1483.95|1466.15|1483.73|1465.93|1483.95|1466.15|1483.55|1465.75|11
1651617970000|2022-05-03 22:46:10|1483.93|1466.13|1483.77|1465.97|1483.93|1466.13|1483.75|1465.95|11
1651617980000|2022-05-03 22:46:20|1483.76|1465.96|1483.77|1465.97|1483.77|1465.97|1483.76|1465.96|2
1651617990000|2022-05-03 22:46:30|1483.79|1465.99|1483.82|1466.02|1483.92|1466.12|1483.79|1465.99|6
1651618000000|2022-05-03 22:46:40|1483.9|1466.1|1483.9|1466.1|1483.9|1466.1|1483.88|1466.08|3
1651618010000|2022-05-03 22:46:50|1483.91|1466.11|1483.94|1466.14|1484.08|1466.28|1483.91|1466.11|13
1651618020000|2022-05-03 22:47:00|1483.95|1466.15|1484.22|1466.42|1484.25|1466.45|1483.86|1466.06|11
1651618030000|2022-05-03 22:47:10|1484.33|1466.53|1483.36|1465.56|1484.36|1466.56|1483.3|1465.5|14
1651618040000|2022-05-03 22:47:20|1483.18|1465.38|1483.26|1465.46|1483.26|1465.46|1483.17|1465.37|8
1651618050000|2022-05-03 22:47:30|1483.27|1465.47|1483.26|1465.46|1483.29|1465.49|1482.88|1465.08|15
1651618060000|2022-05-03 22:47:40|1483.15|1465.35|1482.44|1464.64|1483.26|1465.46|1482.35|1464.55|18
1651618070000|2022-05-03 22:47:50|1482.4|1464.6|1481.99|1464.19|1482.47|1464.67|1481.99|1464.19|5
1651618080000|2022-05-03 22:48:00|1482.16|1464.36|1482.73|1464.93|1482.75|1464.95|1482.08|1464.28|8
1651618090000|2022-05-03 22:48:10|1482.83|1465.03|1483.81|1466.01|1483.81|1466.01|1482.77|1464.97|15
1651618100000|2022-05-03 22:48:20|1484.08|1466.28|1483.74|1465.94|1484.25|1466.45|1483.31|1465.51|23
1651618110000|2022-05-03 22:48:30|1483.88|1466.08|1483.79|1465.99|1483.88|1466.08|1483.77|1465.97|5
1651618130000|2022-05-03 22:48:50|1484.04|1466.24|1483.12|1465.32|1484.04|1466.24|1482.74|1464.94|15
1651618140000|2022-05-03 22:49:00|1483.24|1465.44|1483.69|1465.89|1483.85|1466.05|1482.99|1465.19|18
1651618150000|2022-05-03 22:49:10|1483.66|1465.86|1483.96|1466.16|1484.25|1466.45|1483.66|1465.86|10
1651618160000|2022-05-03 22:49:20|1483.97|1466.17|1483.34|1465.54|1483.98|1466.18|1483.26|1465.46|20
1651618170000|2022-05-03 22:49:30|1483.32|1465.52|1483.41|1465.61|1483.5|1465.7|1483.23|1465.43|9
1651618180000|2022-05-03 22:49:40|1483.4|1465.6|1483.47|1465.67|1483.49|1465.69|1483.35|1465.55|11
1651618190000|2022-05-03 22:49:50|1483.49|1465.69|1483.75|1465.95|1483.83|1466.03|1483.49|1465.69|6
1651618200000|2022-05-03 22:50:00|1483.7|1465.9|1483.52|1465.72|1483.7|1465.9|1483.52|1465.72|4
1651618210000|2022-05-03 22:50:10|1483.54|1465.74|1483.79|1465.99|1483.79|1465.99|1483.54|1465.74|6
1651618220000|2022-05-03 22:50:20|1483.74|1465.94|1483.8|1466|1484.35|1466.55|1483.74|1465.94|15
1651618230000|2022-05-03 22:50:30|1483.75|1465.95|1483.83|1466.03|1483.83|1466.03|1483.75|1465.95|2
1651618240000|2022-05-03 22:50:40|1483.82|1466.02|1483.52|1465.72|1483.83|1466.03|1483.52|1465.72|6
1651618250000|2022-05-03 22:50:50|1483.58|1465.78|1483.52|1465.72|1483.7|1465.9|1483.49|1465.69|5
1651618260000|2022-05-03 22:51:00|1483.4|1465.6|1483.45|1465.65|1483.48|1465.68|1483.4|1465.6|10
1651618270000|2022-05-03 22:51:10|1483.44|1465.64|1483.46|1465.66|1483.46|1465.66|1483.4|1465.6|6
1651618280000|2022-05-03 22:51:20|1483.44|1465.64|1483.27|1465.47|1483.44|1465.64|1482.92|1465.12|15
1651618290000|2022-05-03 22:51:30|1483.28|1465.48|1483.28|1465.48|1483.29|1465.49|1483.15|1465.35|9
1651618300000|2022-05-03 22:51:40|1483.37|1465.57|1483.37|1465.57|1483.37|1465.57|1483.37|1465.57|1
1651618310000|2022-05-03 22:51:50|1483.36|1465.56|1483.26|1465.46|1483.45|1465.65|1483.2|1465.4|6
1651618320000|2022-05-03 22:52:00|1483.38|1465.58|1483.27|1465.47|1483.38|1465.58|1482.88|1465.08|6
1651618330000|2022-05-03 22:52:10|1483.18|1465.38|1483.23|1465.43|1483.39|1465.59|1482.86|1465.06|15
1651618340000|2022-05-03 22:52:20|1483.34|1465.54|1482.84|1465.04|1483.34|1465.54|1482.84|1465.04|5
1651618350000|2022-05-03 22:52:30|1482.94|1465.14|1483.18|1465.38|1483.18|1465.38|1482.84|1465.04|10
1651618360000|2022-05-03 22:52:40|1482.79|1464.99|1482.82|1465.02|1482.82|1465.02|1482.79|1464.99|2
1651618370000|2022-05-03 22:52:50|1482.8|1465|1482.81|1465.01|1482.95|1465.15|1482.8|1465|6
1651618380000|2022-05-03 22:53:00|1482.78|1464.98|1482.36|1464.56|1483.08|1465.28|1482.32|1464.52|15
1651618390000|2022-05-03 22:53:10|1482.33|1464.53|1481.99|1464.19|1482.33|1464.53|1481.98|1464.18|6
1651618400000|2022-05-03 22:53:20|1482.31|1464.51|1482.31|1464.51|1482.31|1464.51|1482.31|1464.51|1
1651618410000|2022-05-03 22:53:30|1482.26|1464.46|1482.02|1464.22|1482.26|1464.46|1482.02|1464.22|3
1651618420000|2022-05-03 22:53:40|1481.99|1464.19|1482.2|1464.4|1482.2|1464.4|1481.99|1464.19|5
1651618430000|2022-05-03 22:53:50|1482.33|1464.53|1482.36|1464.56|1482.36|1464.56|1482.33|1464.53|4
1651618440000|2022-05-03 22:54:00|1482.38|1464.58|1482.39|1464.59|1482.6|1464.8|1482.38|1464.58|4
1651618450000|2022-05-03 22:54:10|1482.47|1464.67|1482.74|1464.94|1482.85|1465.05|1482.03|1464.23|8
1651618460000|2022-05-03 22:54:20|1482.73|1464.93|1482.92|1465.12|1483.47|1465.67|1482.73|1464.93|15
1651618470000|2022-05-03 22:54:30|1482.98|1465.18|1483.27|1465.47|1483.31|1465.51|1482.97|1465.17|14
1651618480000|2022-05-03 22:54:40|1483.36|1465.56|1482.66|1464.86|1483.36|1465.56|1482.66|1464.86|10
1651618490000|2022-05-03 22:54:50|1482.67|1464.87|1482.75|1464.95|1482.92|1465.12|1482.64|1464.84|14
1651618500000|2022-05-03 22:55:00|1482.78|1464.98|1482.84|1465.04|1483.28|1465.48|1482.77|1464.97|11
1651618510000|2022-05-03 22:55:10|1482.83|1465.03|1483.17|1465.37|1483.17|1465.37|1482.83|1465.03|10
1651618520000|2022-05-03 22:55:20|1482.86|1465.06|1482.78|1464.98|1482.9|1465.1|1482.78|1464.98|12
1651618530000|2022-05-03 22:55:30|1482.8|1465|1482.78|1464.98|1482.8|1465|1482.78|1464.98|7
1651618550000|2022-05-03 22:55:50|1482.68|1464.88|1482.35|1464.55|1482.68|1464.88|1482.13|1464.33|8
1651618560000|2022-05-03 22:56:00|1482.09|1464.29|1481.45|1463.65|1482.33|1464.53|1481.45|1463.65|11
1651618580000|2022-05-03 22:56:20|1481.5|1463.7|1481.17|1463.37|1481.5|1463.7|1481.17|1463.37|5
1651618590000|2022-05-03 22:56:30|1481.05|1463.25|1480.5|1462.7|1481.05|1463.25|1480.37|1462.57|12
1651618600000|2022-05-03 22:56:40|1480.48|1462.68|1480.48|1462.68|1480.48|1462.68|1480.48|1462.68|1
1651618610000|2022-05-03 22:56:50|1480.47|1462.67|1480.15|1462.35|1480.48|1462.68|1480.15|1462.35|6
1651618620000|2022-05-03 22:57:00|1480.2|1462.4|1481.24|1463.44|1481.25|1463.45|1480.2|1462.4|15
1651618630000|2022-05-03 22:57:10|1481.37|1463.57|1482.11|1464.31|1482.15|1464.35|1481.24|1463.44|15
1651618640000|2022-05-03 22:57:20|1482.17|1464.37|1481.29|1463.49|1482.23|1464.43|1481.28|1463.48|16
1651618650000|2022-05-03 22:57:30|1481.32|1463.52|1481.36|1463.56|1481.37|1463.57|1481.29|1463.49|8
1651618660000|2022-05-03 22:57:40|1481.3|1463.5|1481.28|1463.48|1481.37|1463.57|1481.05|1463.25|13
1651618670000|2022-05-03 22:57:50|1481.27|1463.47|1481.06|1463.26|1481.35|1463.55|1481.04|1463.24|15
1651618680000|2022-05-03 22:58:00|1481.13|1463.33|1481.06|1463.26|1481.13|1463.33|1481.02|1463.22|10
1651618690000|2022-05-03 22:58:10|1481.05|1463.25|1481.09|1463.29|1481.14|1463.34|1481.02|1463.22|10
1651618700000|2022-05-03 22:58:20|1481.05|1463.25|1481.01|1463.21|1481.13|1463.33|1480.97|1463.17|12
1651618710000|2022-05-03 22:58:30|1480.97|1463.17|1480.97|1463.17|1481.12|1463.32|1480.97|1463.17|5
1651618720000|2022-05-03 22:58:40|1480.98|1463.18|1480.54|1462.74|1480.98|1463.18|1480.53|1462.73|10
1651618730000|2022-05-03 22:58:50|1480.4|1462.6|1481.21|1463.41|1481.22|1463.42|1480.4|1462.6|23
1651618740000|2022-05-03 22:59:00|1481.19|1463.39|1481.39|1463.59|1481.52|1463.72|1481.19|1463.39|11
1651618750000|2022-05-03 22:59:10|1481.28|1463.48|1480.7|1462.9|1481.37|1463.57|1480.7|1462.9|20
1651618760000|2022-05-03 22:59:20|1480.75|1462.95|1480.75|1462.95|1480.8|1463|1480.75|1462.95|4
1651618780000|2022-05-03 22:59:40|1480.8|1463|1480.85|1463.05|1480.85|1463.05|1480.8|1463|2
1651618790000|2022-05-03 22:59:50|1480.88|1463.08|1480.75|1462.95|1480.88|1463.08|1480.47|1462.67|11
1651618800000|2022-05-03 23:00:00|1480.83|1463.03|1480.6|1462.8|1480.83|1463.03|1480.6|1462.8|8
1651618810000|2022-05-03 23:00:10|1480.65|1462.85|1481.29|1463.49|1481.33|1463.53|1480.65|1462.85|17
1651618820000|2022-05-03 23:00:20|1481.28|1463.48|1481.3|1463.5|1481.33|1463.53|1481.25|1463.45|9
1651618830000|2022-05-03 23:00:30|1481.31|1463.51|1481.23|1463.43|1481.33|1463.53|1481.18|1463.38|11
1651618840000|2022-05-03 23:00:40|1481.18|1463.38|1480.97|1463.17|1481.3|1463.5|1480.96|1463.16|7
1651618850000|2022-05-03 23:00:50|1480.81|1463.01|1480.92|1463.12|1480.92|1463.12|1480.81|1463.01|2
1651618860000|2022-05-03 23:01:00|1480.88|1463.08|1480.06|1462.26|1480.95|1463.15|1480.06|1462.26|9
1651618870000|2022-05-03 23:01:10|1480.36|1462.56|1480.02|1462.22|1480.37|1462.57|1480.02|1462.22|7
1651618880000|2022-05-03 23:01:20|1480.09|1462.29|1479.77|1461.97|1480.29|1462.49|1479.77|1461.97|10
1651618890000|2022-05-03 23:01:30|1479.63|1461.83|1479.24|1461.44|1479.63|1461.83|1479.18|1461.38|16
1651618900000|2022-05-03 23:01:40|1478.77|1460.97|1479.25|1461.45|1479.3|1461.5|1478.77|1460.97|11
1651618910000|2022-05-03 23:01:50|1479.32|1461.52|1479.26|1461.46|1479.32|1461.52|1479.01|1461.21|9
1651618920000|2022-05-03 23:02:00|1479.07|1461.27|1480.38|1462.58|1480.55|1462.75|1479.07|1461.27|17
1651618930000|2022-05-03 23:02:10|1480.47|1462.67|1480.16|1462.36|1480.47|1462.67|1480.16|1462.36|4
1651618940000|2022-05-03 23:02:20|1480.37|1462.57|1480.21|1462.41|1480.4|1462.6|1480.11|1462.31|6
1651618950000|2022-05-03 23:02:30|1480.11|1462.31|1480.11|1462.31|1480.39|1462.59|1480.11|1462.31|3
1651618960000|2022-05-03 23:02:40|1480.05|1462.25|1480.09|1462.29|1480.09|1462.29|1479.74|1461.94|6
1651618970000|2022-05-03 23:02:50|1479.88|1462.08|1480.09|1462.29|1480.38|1462.58|1479.88|1462.08|3
1651618980000|2022-05-03 23:03:00|1480.38|1462.58|1480.72|1462.92|1481.16|1463.36|1480.33|1462.53|19
1651618990000|2022-05-03 23:03:10|1480.88|1463.08|1480.94|1463.14|1481.08|1463.28|1480.69|1462.89|11
1651619000000|2022-05-03 23:03:20|1481.07|1463.27|1480.86|1463.06|1481.07|1463.27|1480.69|1462.89|9
1651619010000|2022-05-03 23:03:30|1480.87|1463.07|1480.88|1463.08|1480.88|1463.08|1480.86|1463.06|6
1651619020000|2022-05-03 23:03:40|1480.8|1463|1480.81|1463.01|1480.81|1463.01|1480.8|1463|2
1651619030000|2022-05-03 23:03:50|1480.77|1462.97|1480.72|1462.92|1480.77|1462.97|1480.69|1462.89|6
1651619040000|2022-05-03 23:04:00|1481.21|1463.41|1480.45|1462.65|1481.21|1463.41|1480.36|1462.56|10
1651619050000|2022-05-03 23:04:10|1480.44|1462.64|1480.31|1462.51|1480.44|1462.64|1480.29|1462.49|10
1651619060000|2022-05-03 23:04:20|1480.29|1462.49|1480.27|1462.47|1480.39|1462.59|1480.03|1462.23|16
1651619070000|2022-05-03 23:04:30|1480.26|1462.46|1480.86|1463.06|1480.87|1463.07|1480.22|1462.42|19
1651619080000|2022-05-03 23:04:40|1480.87|1463.07|1480.17|1462.37|1480.87|1463.07|1479.76|1461.96|17
1651619090000|2022-05-03 23:04:50|1480.14|1462.34|1479.33|1461.53|1480.29|1462.49|1479.3|1461.5|17
1651619100000|2022-05-03 23:05:00|1479.41|1461.61|1479.29|1461.49|1479.41|1461.61|1479.08|1461.28|17
1651619110000|2022-05-03 23:05:10|1479.3|1461.5|1479.69|1461.89|1479.69|1461.89|1479.19|1461.39|16
1651619120000|2022-05-03 23:05:20|1480|1462.2|1480.4|1462.6|1480.44|1462.64|1479.99|1462.19|17
1651619130000|2022-05-03 23:05:30|1480.41|1462.61|1480.15|1462.35|1480.41|1462.61|1480.15|1462.35|7
1651619140000|2022-05-03 23:05:40|1480.23|1462.43|1480.22|1462.42|1480.43|1462.63|1480.19|1462.39|15
1651619150000|2022-05-03 23:05:50|1480.24|1462.44|1480.36|1462.56|1480.46|1462.66|1480.24|1462.44|13
1651619160000|2022-05-03 23:06:00|1480.34|1462.54|1479.86|1462.06|1480.4|1462.6|1479.85|1462.05|16
1651619170000|2022-05-03 23:06:10|1479.81|1462.01|1479.25|1461.45|1479.81|1462.01|1479.24|1461.44|14
1651619180000|2022-05-03 23:06:20|1479.27|1461.47|1480.18|1462.38|1480.23|1462.43|1479.27|1461.47|14
1651619190000|2022-05-03 23:06:30|1480.17|1462.37|1480.23|1462.43|1480.23|1462.43|1480.17|1462.37|3
1651619210000|2022-05-03 23:06:50|1480.22|1462.42|1479.98|1462.18|1480.46|1462.66|1479.98|1462.18|7
1651619220000|2022-05-03 23:07:00|1479.97|1462.17|1480.23|1462.43|1480.34|1462.54|1479.93|1462.13|12
1651619230000|2022-05-03 23:07:10|1479.87|1462.07|1479.81|1462.01|1480.01|1462.21|1479.81|1462.01|5
1651619240000|2022-05-03 23:07:20|1479.88|1462.08|1479.85|1462.05|1479.88|1462.08|1479.85|1462.05|2
1651619250000|2022-05-03 23:07:30|1479.88|1462.08|1479.96|1462.16|1480.03|1462.23|1479.81|1462.01|8
1651619260000|2022-05-03 23:07:40|1480.26|1462.46|1481.03|1463.23|1481.11|1463.31|1480.2|1462.4|24
1651619270000|2022-05-03 23:07:50|1481.06|1463.26|1481.26|1463.46|1481.41|1463.61|1481.06|1463.26|18
1651619280000|2022-05-03 23:08:00|1481.27|1463.47|1481.44|1463.64|1481.44|1463.64|1481.16|1463.36|12
1651619290000|2022-05-03 23:08:10|1481.4|1463.6|1481.23|1463.43|1481.4|1463.6|1480.89|1463.09|15
1651619300000|2022-05-03 23:08:20|1481.38|1463.58|1480.38|1462.58|1481.38|1463.58|1480.26|1462.46|17
1651619310000|2022-05-03 23:08:30|1480.26|1462.46|1480.02|1462.22|1480.39|1462.59|1479.93|1462.13|11
1651619320000|2022-05-03 23:08:40|1480.03|1462.23|1479.51|1461.71|1480.25|1462.45|1479.47|1461.67|17
1651619330000|2022-05-03 23:08:50|1479.38|1461.58|1479.42|1461.62|1479.48|1461.68|1479.38|1461.58|3
1651619340000|2022-05-03 23:09:00|1479.33|1461.53|1479.39|1461.59|1479.39|1461.59|1479.27|1461.47|6
1651619350000|2022-05-03 23:09:10|1479.28|1461.48|1478.49|1460.69|1479.35|1461.55|1478.49|1460.69|19
1651619360000|2022-05-03 23:09:20|1478.44|1460.64|1477.36|1459.56|1478.44|1460.64|1477.2|1459.4|23
1651619370000|2022-05-03 23:09:30|1477.34|1459.54|1477.25|1459.45|1477.34|1459.54|1477.03|1459.23|22
1651619380000|2022-05-03 23:09:40|1477.22|1459.42|1477.22|1459.42|1477.22|1459.42|1477.13|1459.33|6
1651619390000|2022-05-03 23:09:50|1477.32|1459.52|1478.09|1460.29|1478.11|1460.31|1477.29|1459.49|24
1651619400000|2022-05-03 23:10:00|1478.1|1460.3|1478.35|1460.55|1478.35|1460.55|1477.85|1460.05|18
1651619410000|2022-05-03 23:10:10|1477.81|1460.01|1477.36|1459.56|1478.14|1460.34|1477.33|1459.53|9
1651619420000|2022-05-03 23:10:20|1477.35|1459.55|1476.54|1458.74|1477.35|1459.55|1476.54|1458.74|13
1651619430000|2022-05-03 23:10:30|1476.53|1458.73|1475.57|1457.77|1476.55|1458.75|1475.57|1457.77|19
1651619440000|2022-05-03 23:10:40|1475.56|1457.76|1476.58|1458.78|1476.82|1459.02|1475.32|1457.52|24
1651619450000|2022-05-03 23:10:50|1476.65|1458.85|1477.81|1460.01|1477.89|1460.09|1476.65|1458.85|20
1651619460000|2022-05-03 23:11:00|1477.83|1460.03|1479.71|1461.91|1479.71|1461.91|1477.83|1460.03|15
1651619470000|2022-05-03 23:11:10|1479.88|1462.08|1479.6|1461.8|1479.88|1462.08|1479.33|1461.53|18
1651619480000|2022-05-03 23:11:20|1479.64|1461.84|1479.42|1461.62|1479.64|1461.84|1479|1461.2|11
1651619490000|2022-05-03 23:11:30|1479.35|1461.55|1479.35|1461.55|1479.35|1461.55|1479.35|1461.55|1
1651619500000|2022-05-03 23:11:40|1479.17|1461.37|1479.35|1461.55|1479.4|1461.6|1479.17|1461.37|13
1651619510000|2022-05-03 23:11:50|1479.43|1461.63|1479.35|1461.55|1479.44|1461.64|1479.35|1461.55|6
1651619520000|2022-05-03 23:12:00|1479.32|1461.52|1479.33|1461.53|1479.44|1461.64|1479.32|1461.52|8
1651619530000|2022-05-03 23:12:10|1479.44|1461.64|1479.44|1461.64|1479.44|1461.64|1479.32|1461.52|3
1651619540000|2022-05-03 23:12:20|1479.43|1461.63|1479.7|1461.9|1479.85|1462.05|1479.4|1461.6|9
1651619550000|2022-05-03 23:12:30|1479.72|1461.92|1480.44|1462.64|1480.44|1462.64|1479.72|1461.92|5
1651619560000|2022-05-03 23:12:40|1480.33|1462.53|1479.86|1462.06|1480.46|1462.66|1479.86|1462.06|8
1651619570000|2022-05-03 23:12:50|1479.84|1462.04|1480.4|1462.6|1480.41|1462.61|1479.8|1462|5
1651619580000|2022-05-03 23:13:00|1480.36|1462.56|1480.42|1462.62|1480.42|1462.62|1480.36|1462.56|4
1651619590000|2022-05-03 23:13:10|1480.39|1462.59|1479.82|1462.02|1480.48|1462.68|1479.82|1462.02|9
1651619600000|2022-05-03 23:13:20|1479.85|1462.05|1479.3|1461.5|1479.85|1462.05|1479.3|1461.5|8
1651619610000|2022-05-03 23:13:30|1479.21|1461.41|1479.4|1461.6|1479.4|1461.6|1479.21|1461.41|2
1651619620000|2022-05-03 23:13:40|1479.39|1461.59|1479.4|1461.6|1479.4|1461.6|1479.39|1461.59|2
1651619630000|2022-05-03 23:13:50|1479.46|1461.66|1479.47|1461.67|1480.12|1462.32|1479.29|1461.49|20
1651619640000|2022-05-03 23:14:00|1479.44|1461.64|1479.28|1461.48|1479.44|1461.64|1479.28|1461.48|6
1651619650000|2022-05-03 23:14:10|1479.4|1461.6|1479.4|1461.6|1479.4|1461.6|1479.36|1461.56|3
1651619660000|2022-05-03 23:14:20|1479.3|1461.5|1478.76|1460.96|1479.3|1461.5|1478.68|1460.88|8
1651619670000|2022-05-03 23:14:30|1478.79|1460.99|1479.7|1461.9|1479.7|1461.9|1478.64|1460.84|14
1651619680000|2022-05-03 23:14:40|1479.53|1461.73|1479.49|1461.69|1479.98|1462.18|1479.42|1461.62|14
1651619690000|2022-05-03 23:14:50|1479.5|1461.7|1479.5|1461.7|1479.5|1461.7|1479.5|1461.7|1
1651619700000|2022-05-03 23:15:00|1479.49|1461.69|1479.49|1461.69|1479.65|1461.85|1479.47|1461.67|9
1651619710000|2022-05-03 23:15:10|1479.65|1461.85|1479.65|1461.85|1479.65|1461.85|1479.55|1461.75|3
1651619720000|2022-05-03 23:15:20|1479.4|1461.6|1478.46|1460.66|1479.4|1461.6|1478.4|1460.6|15
1651619730000|2022-05-03 23:15:30|1478.55|1460.75|1478.47|1460.67|1478.55|1460.75|1478.46|1460.66|3
1651619740000|2022-05-03 23:15:40|1478.46|1460.66|1478.6|1460.8|1478.6|1460.8|1478.46|1460.66|3
1651619750000|2022-05-03 23:15:50|1478.52|1460.72|1479.08|1461.28|1479.21|1461.41|1478.52|1460.72|11
1651619760000|2022-05-03 23:16:00|1479.09|1461.29|1479.52|1461.72|1479.65|1461.85|1479.09|1461.29|10
1651619770000|2022-05-03 23:16:10|1479.65|1461.85|1479.49|1461.69|1479.65|1461.85|1479.45|1461.65|6
1651619780000|2022-05-03 23:16:20|1479.4|1461.6|1478.4|1460.6|1479.4|1461.6|1478.4|1460.6|8
1651619790000|2022-05-03 23:16:30|1478.53|1460.73|1478.75|1460.95|1478.9|1461.1|1478.4|1460.6|11
1651619800000|2022-05-03 23:16:40|1478.7|1460.9|1478.71|1460.91|1478.71|1460.91|1478.7|1460.9|2
1651619810000|2022-05-03 23:16:50|1478.83|1461.03|1478.66|1460.86|1478.83|1461.03|1478.66|1460.86|6
1651619820000|2022-05-03 23:17:00|1478.5|1460.7|1478.5|1460.7|1478.66|1460.86|1478.5|1460.7|6
1651619830000|2022-05-03 23:17:10|1478.66|1460.86|1478.6|1460.8|1478.66|1460.86|1478.5|1460.7|6
1651619840000|2022-05-03 23:17:20|1478.67|1460.87|1478.65|1460.85|1478.71|1460.91|1478.65|1460.85|4
1651619850000|2022-05-03 23:17:30|1478.66|1460.86|1478.66|1460.86|1478.66|1460.86|1478.66|1460.86|1
1651619860000|2022-05-03 23:17:40|1478.65|1460.85|1478.65|1460.85|1478.65|1460.85|1478.65|1460.85|1
1651619870000|2022-05-03 23:17:50|1478.66|1460.86|1478.66|1460.86|1478.66|1460.86|1478.63|1460.83|5
1651619880000|2022-05-03 23:18:00|1478.67|1460.87|1478.67|1460.87|1478.7|1460.9|1478.67|1460.87|3
1651619900000|2022-05-03 23:18:20|1478.8|1461|1478.86|1461.06|1479.36|1461.56|1478.78|1460.98|9
1651619910000|2022-05-03 23:18:30|1478.83|1461.03|1478.8|1461|1478.83|1461.03|1478.68|1460.88|8
1651619920000|2022-05-03 23:18:40|1478.78|1460.98|1478.69|1460.89|1478.78|1460.98|1478.66|1460.86|6
1651619930000|2022-05-03 23:18:50|1478.68|1460.88|1478.7|1460.9|1478.71|1460.91|1478.68|1460.88|4
1651619940000|2022-05-03 23:19:00|1478.68|1460.88|1478.66|1460.86|1478.68|1460.88|1478.62|1460.82|4
1651619950000|2022-05-03 23:19:10|1478.62|1460.82|1478.66|1460.86|1478.66|1460.86|1478.62|1460.82|3
1651619960000|2022-05-03 23:19:20|1478.62|1460.82|1478.23|1460.43|1478.62|1460.82|1478.23|1460.43|9
1651619970000|2022-05-03 23:19:30|1478.17|1460.37|1477.42|1459.62|1478.23|1460.43|1477.33|1459.53|13
1651619980000|2022-05-03 23:19:40|1477.4|1459.6|1478.35|1460.55|1478.35|1460.55|1477.4|1459.6|7
1651619990000|2022-05-03 23:19:50|1478.43|1460.63|1479.38|1461.58|1479.38|1461.58|1478.38|1460.58|16
1651620000000|2022-05-03 23:20:00|1479.42|1461.62|1479.4|1461.6|1479.42|1461.62|1479.28|1461.48|5
1651620010000|2022-05-03 23:20:10|1479.32|1461.52|1479.4|1461.6|1479.4|1461.6|1479.32|1461.52|2
1651620020000|2022-05-03 23:20:20|1479.32|1461.52|1480.45|1462.65|1480.47|1462.67|1479.28|1461.48|12
1651620030000|2022-05-03 23:20:30|1480.47|1462.67|1479.9|1462.1|1480.47|1462.67|1479.9|1462.1|4
1651620040000|2022-05-03 23:20:40|1480.4|1462.6|1480.4|1462.6|1480.4|1462.6|1480.4|1462.6|1
1651620060000|2022-05-03 23:21:00|1480.12|1462.32|1480.12|1462.32|1480.4|1462.6|1480.12|1462.32|5
1651620070000|2022-05-03 23:21:10|1479.9|1462.1|1479.9|1462.1|1480.12|1462.32|1479.85|1462.05|8
1651620080000|2022-05-03 23:21:20|1479.87|1462.07|1479.4|1461.6|1479.87|1462.07|1479.32|1461.52|11
1651620110000|2022-05-03 23:21:50|1479.36|1461.56|1479.4|1461.6|1479.41|1461.61|1478.66|1460.86|16
1651620120000|2022-05-03 23:22:00|1479.32|1461.52|1479.4|1461.6|1479.4|1461.6|1479.32|1461.52|3
1651620130000|2022-05-03 23:22:10|1479.64|1461.84|1479.45|1461.65|1479.7|1461.9|1479.35|1461.55|8
1651620140000|2022-05-03 23:22:20|1479.1|1461.3|1478.65|1460.85|1479.11|1461.31|1478.42|1460.62|12
1651620150000|2022-05-03 23:22:30|1478.37|1460.57|1478.46|1460.66|1478.46|1460.66|1478.24|1460.44|15
1651620160000|2022-05-03 23:22:40|1478.35|1460.55|1477.74|1459.94|1478.38|1460.58|1477.74|1459.94|9
1651620170000|2022-05-03 23:22:50|1477.84|1460.04|1478.34|1460.54|1478.4|1460.6|1477.72|1459.92|8
1651620180000|2022-05-03 23:23:00|1478.4|1460.6|1479.35|1461.55|1479.35|1461.55|1478.34|1460.54|10
1651620190000|2022-05-03 23:23:10|1479.3|1461.5|1479.19|1461.39|1479.46|1461.66|1479.19|1461.39|13
1651620200000|2022-05-03 23:23:20|1479.07|1461.27|1478.4|1460.6|1479.25|1461.45|1478.36|1460.56|9
1651620210000|2022-05-03 23:23:30|1478.34|1460.54|1477.71|1459.91|1478.34|1460.54|1477.71|1459.91|4
1651620220000|2022-05-03 23:23:40|1477.63|1459.83|1478.26|1460.46|1478.26|1460.46|1477.63|1459.83|4
1651620230000|2022-05-03 23:23:50|1478.3|1460.5|1479.26|1461.46|1479.26|1461.46|1478.3|1460.5|23
1651620240000|2022-05-03 23:24:00|1479.24|1461.44|1478.45|1460.65|1479.28|1461.48|1478.45|1460.65|15
1651620250000|2022-05-03 23:24:10|1478.25|1460.45|1477.84|1460.04|1478.34|1460.54|1477.84|1460.04|9
1651620260000|2022-05-03 23:24:20|1477.77|1459.97|1478.25|1460.45|1478.35|1460.55|1477.77|1459.97|8
1651620270000|2022-05-03 23:24:30|1478.28|1460.48|1478.03|1460.23|1478.33|1460.53|1477.7|1459.9|10
1651620280000|2022-05-03 23:24:40|1478.02|1460.22|1477.76|1459.96|1478.34|1460.54|1477.76|1459.96|11
1651620290000|2022-05-03 23:24:50|1477.78|1459.98|1477.55|1459.75|1477.98|1460.18|1477.55|1459.75|11
1651620300000|2022-05-03 23:25:00|1477.46|1459.66|1475.8|1458|1477.47|1459.67|1475.25|1457.45|24
1651620310000|2022-05-03 23:25:10|1475.79|1457.99|1475.68|1457.88|1475.88|1458.08|1475.68|1457.88|14
1651620320000|2022-05-03 23:25:20|1475.67|1457.87|1475.78|1457.98|1475.97|1458.17|1475.67|1457.87|9
1651620330000|2022-05-03 23:25:30|1475.73|1457.93|1475.85|1458.05|1475.85|1458.05|1475.69|1457.89|4
1651620340000|2022-05-03 23:25:40|1476|1458.2|1476|1458.2|1476|1458.2|1476|1458.2|1
1651620350000|2022-05-03 23:25:50|1476.04|1458.24|1476.04|1458.24|1476.14|1458.34|1475.98|1458.18|10
1651620360000|2022-05-03 23:26:00|1476|1458.2|1476.05|1458.25|1476.05|1458.25|1475.98|1458.18|10
1651620370000|2022-05-03 23:26:10|1476.18|1458.38|1477.35|1459.55|1477.4|1459.6|1476.12|1458.32|14
1651620380000|2022-05-03 23:26:20|1477.4|1459.6|1477.7|1459.9|1477.7|1459.9|1477.4|1459.6|6
1651620390000|2022-05-03 23:26:30|1477.83|1460.03|1477.6|1459.8|1477.95|1460.15|1477.49|1459.69|13
1651620400000|2022-05-03 23:26:40|1477.45|1459.65|1477.42|1459.62|1477.65|1459.85|1477.4|1459.6|10
1651620410000|2022-05-03 23:26:50|1477.46|1459.66|1476.55|1458.75|1477.46|1459.66|1476.46|1458.66|17
1651620420000|2022-05-03 23:27:00|1476.46|1458.66|1476.4|1458.6|1476.46|1458.66|1476.35|1458.55|5
1651620430000|2022-05-03 23:27:10|1476.34|1458.54|1476.4|1458.6|1476.4|1458.6|1476.3|1458.5|5
1651620440000|2022-05-03 23:27:20|1476.34|1458.54|1476.36|1458.56|1476.36|1458.56|1476.27|1458.47|7
1651620450000|2022-05-03 23:27:30|1475.86|1458.06|1475.87|1458.07|1476.36|1458.56|1475.86|1458.06|7
1651620460000|2022-05-03 23:27:40|1475.85|1458.05|1474.38|1456.58|1475.85|1458.05|1474.38|1456.58|15
1651620470000|2022-05-03 23:27:50|1474.65|1456.85|1473.4|1455.6|1474.65|1456.85|1473.4|1455.6|14
1651620480000|2022-05-03 23:28:00|1473.43|1455.63|1473.7|1455.9|1473.7|1455.9|1473.43|1455.63|4
1651620490000|2022-05-03 23:28:10|1473.55|1455.75|1473.97|1456.17|1473.97|1456.17|1473.55|1455.75|4
1651620500000|2022-05-03 23:28:20|1474.21|1456.41|1474.3|1456.5|1474.36|1456.56|1474.17|1456.37|14
1651620520000|2022-05-03 23:28:40|1474.31|1456.51|1474.3|1456.5|1474.31|1456.51|1474.3|1456.5|2
1651620530000|2022-05-03 23:28:50|1474.31|1456.51|1474.3|1456.5|1474.32|1456.52|1474.3|1456.5|8
1651620540000|2022-05-03 23:29:00|1474.29|1456.49|1474.65|1456.85|1474.65|1456.85|1474.29|1456.49|7
1651620550000|2022-05-03 23:29:10|1474.81|1457.01|1474.7|1456.9|1474.81|1457.01|1474.7|1456.9|4
1651620570000|2022-05-03 23:29:30|1474.75|1456.95|1474.75|1456.95|1474.75|1456.95|1474.75|1456.95|1
1651620580000|2022-05-03 23:29:40|1474.79|1456.99|1475.4|1457.6|1475.4|1457.6|1474.79|1456.99|7
1651620590000|2022-05-03 23:29:50|1475.46|1457.66|1474.7|1456.9|1475.49|1457.69|1474.66|1456.86|16
1651620600000|2022-05-03 23:30:00|1474.6|1456.8|1475.37|1457.57|1475.47|1457.67|1474.6|1456.8|11
1651620610000|2022-05-03 23:30:10|1475.39|1457.59|1475.4|1457.6|1475.46|1457.66|1475.26|1457.46|6
1651620620000|2022-05-03 23:30:20|1475.44|1457.64|1475.7|1457.9|1475.7|1457.9|1475.44|1457.64|4
1651620630000|2022-05-03 23:30:30|1475.72|1457.92|1475.52|1457.72|1475.73|1457.93|1475.52|1457.72|3
1651620640000|2022-05-03 23:30:40|1475.43|1457.63|1475.52|1457.72|1475.52|1457.72|1475.4|1457.6|5
1651620650000|2022-05-03 23:30:50|1475.5|1457.7|1475.52|1457.72|1475.52|1457.72|1475.48|1457.68|3
1651620660000|2022-05-03 23:31:00|1475.41|1457.61|1475.45|1457.65|1475.45|1457.65|1475.4|1457.6|4
1651620670000|2022-05-03 23:31:10|1475.44|1457.64|1475.44|1457.64|1475.45|1457.65|1475.44|1457.64|5
1651620680000|2022-05-03 23:31:20|1475.45|1457.65|1474.96|1457.16|1475.45|1457.65|1474.95|1457.15|8
1651620690000|2022-05-03 23:31:30|1474.95|1457.15|1474.2|1456.4|1475.01|1457.21|1474.16|1456.36|9
1651620700000|2022-05-03 23:31:40|1474.16|1456.36|1473.76|1455.96|1474.16|1456.36|1473.7|1455.9|5
1651620710000|2022-05-03 23:31:50|1473.74|1455.94|1473.5|1455.7|1473.74|1455.94|1473.5|1455.7|5
1651620720000|2022-05-03 23:32:00|1473.56|1455.76|1473.6|1455.8|1473.6|1455.8|1473.5|1455.7|6
1651620730000|2022-05-03 23:32:10|1473.65|1455.85|1473.65|1455.85|1473.7|1455.9|1473.6|1455.8|5
1651620740000|2022-05-03 23:32:20|1473.7|1455.9|1472.6|1454.8|1473.7|1455.9|1472.6|1454.8|16
1651620750000|2022-05-03 23:32:30|1472.25|1454.45|1472|1454.2|1472.25|1454.45|1471.4|1453.6|19
1651620760000|2022-05-03 23:32:40|1472.01|1454.21|1472.5|1454.7|1472.5|1454.7|1471.93|1454.13|14
1651620770000|2022-05-03 23:32:50|1472.54|1454.74|1472.65|1454.85|1472.65|1454.85|1472.5|1454.7|7
1651620780000|2022-05-03 23:33:00|1472.74|1454.94|1472.64|1454.84|1472.74|1454.94|1472.63|1454.83|5
1651620790000|2022-05-03 23:33:10|1472.65|1454.85|1473.4|1455.6|1473.4|1455.6|1472.65|1454.85|5
1651620800000|2022-05-03 23:33:20|1473.44|1455.64|1474.47|1456.67|1474.52|1456.72|1473.44|1455.64|13
1651620810000|2022-05-03 23:33:30|1474.55|1456.75|1475.43|1457.63|1475.43|1457.63|1474.52|1456.72|8
1651620820000|2022-05-03 23:33:40|1475.44|1457.64|1476.4|1458.6|1476.43|1458.63|1475.44|1457.64|12
1651620830000|2022-05-03 23:33:50|1476.25|1458.45|1476.4|1458.6|1476.4|1458.6|1476.25|1458.45|2
1651620840000|2022-05-03 23:34:00|1476.32|1458.52|1476.43|1458.63|1476.43|1458.63|1475.77|1457.97|13
1651620850000|2022-05-03 23:34:10|1476.4|1458.6|1476.9|1459.1|1476.9|1459.1|1476.4|1458.6|8
1651620860000|2022-05-03 23:34:20|1477.12|1459.32|1476.43|1458.63|1477.13|1459.33|1476.34|1458.54|14
1651620880000|2022-05-03 23:34:40|1476.45|1458.65|1477.19|1459.39|1477.19|1459.39|1476.45|1458.65|8
1651620890000|2022-05-03 23:34:50|1477.22|1459.42|1477.44|1459.64|1477.44|1459.64|1477.19|1459.39|3
1651620900000|2022-05-03 23:35:00|1477.65|1459.85|1477.6|1459.8|1477.65|1459.85|1477.49|1459.69|8
1651620910000|2022-05-03 23:35:10|1477.34|1459.54|1476.44|1458.64|1477.34|1459.54|1476.44|1458.64|19
1651620920000|2022-05-03 23:35:20|1476.07|1458.27|1476.4|1458.6|1476.4|1458.6|1476.07|1458.27|4
1651620930000|2022-05-03 23:35:30|1476.36|1458.56|1476.4|1458.6|1476.49|1458.69|1476.34|1458.54|11
1651620950000|2022-05-03 23:35:50|1476.32|1458.52|1476.6|1458.8|1476.6|1458.8|1476.32|1458.52|7
1651620960000|2022-05-03 23:36:00|1476.4|1458.6|1476.4|1458.6|1476.4|1458.6|1476.4|1458.6|1
1651620970000|2022-05-03 23:36:10|1476.52|1458.72|1477.37|1459.57|1477.37|1459.57|1476.52|1458.72|18
1651620980000|2022-05-03 23:36:20|1477.38|1459.58|1478.43|1460.63|1478.43|1460.63|1477.38|1459.58|16
1651620990000|2022-05-03 23:36:30|1478.45|1460.65|1478.45|1460.65|1478.45|1460.65|1478.4|1460.6|5
1651621000000|2022-05-03 23:36:40|1478.46|1460.66|1479.43|1461.63|1479.43|1461.63|1478.4|1460.6|11
1651621010000|2022-05-03 23:36:50|1479.42|1461.62|1478.46|1460.66|1479.42|1461.62|1478.46|1460.66|9
1651621020000|2022-05-03 23:37:00|1478.32|1460.52|1479.4|1461.6|1479.4|1461.6|1478.32|1460.52|8
1651621030000|2022-05-03 23:37:10|1479.55|1461.75|1479.03|1461.23|1479.55|1461.75|1478.76|1460.96|15
1651621040000|2022-05-03 23:37:20|1479.28|1461.48|1479.4|1461.6|1479.4|1461.6|1479.25|1461.45|8
1651621050000|2022-05-03 23:37:30|1479.44|1461.64|1478.47|1460.67|1479.44|1461.64|1478.47|1460.67|9
1651621060000|2022-05-03 23:37:40|1478.55|1460.75|1478.45|1460.65|1478.55|1460.75|1478.36|1460.56|4
1651621070000|2022-05-03 23:37:50|1478.48|1460.68|1478.44|1460.64|1478.48|1460.68|1478.36|1460.56|5
1651621080000|2022-05-03 23:38:00|1478.4|1460.6|1478.43|1460.63|1478.46|1460.66|1478.4|1460.6|6
1651621090000|2022-05-03 23:38:10|1478.4|1460.6|1478.4|1460.6|1478.4|1460.6|1478.4|1460.6|1
1651621100000|2022-05-03 23:38:20|1478.43|1460.63|1478.7|1460.9|1478.73|1460.93|1478.43|1460.63|5
1651621110000|2022-05-03 23:38:30|1478.65|1460.85|1478.8|1461|1478.8|1461|1478.65|1460.85|3
1651621120000|2022-05-03 23:38:40|1478.65|1460.85|1479.4|1461.6|1479.4|1461.6|1478.65|1460.85|2
1651621130000|2022-05-03 23:38:50|1479.55|1461.75|1479.47|1461.67|1479.6|1461.8|1479.47|1461.67|3
1651621140000|2022-05-03 23:39:00|1479.46|1461.66|1479.44|1461.64|1479.46|1461.66|1479.42|1461.62|4
1651621150000|2022-05-03 23:39:10|1479.23|1461.43|1478.52|1460.72|1479.4|1461.6|1478.52|1460.72|7
1651621160000|2022-05-03 23:39:20|1478.44|1460.64|1478.55|1460.75|1478.55|1460.75|1478.44|1460.64|3
1651621170000|2022-05-03 23:39:30|1478.65|1460.85|1478.7|1460.9|1478.8|1461|1478.65|1460.85|8
1651621180000|2022-05-03 23:39:40|1478.75|1460.95|1479.4|1461.6|1479.4|1461.6|1478.75|1460.95|4
1651621190000|2022-05-03 23:39:50|1479.52|1461.72|1480.4|1462.6|1480.4|1462.6|1479.52|1461.72|7
1651621200000|2022-05-03 23:40:00|1480.3|1462.5|1480.44|1462.64|1480.44|1462.64|1480.3|1462.5|3
1651621210000|2022-05-03 23:40:10|1480.35|1462.55|1480.12|1462.32|1480.4|1462.6|1479.67|1461.87|15
1651621220000|2022-05-03 23:40:20|1480.16|1462.36|1480.16|1462.36|1480.16|1462.36|1480.16|1462.36|1
1651621230000|2022-05-03 23:40:30|1479.78|1461.98|1479.78|1461.98|1479.78|1461.98|1479.78|1461.98|1
1651621240000|2022-05-03 23:40:40|1479.74|1461.94|1479.71|1461.91|1479.74|1461.94|1479.69|1461.89|4
1651621250000|2022-05-03 23:40:50|1479.65|1461.85|1479.65|1461.85|1479.69|1461.89|1479.6|1461.8|10
1651621260000|2022-05-03 23:41:00|1479.69|1461.89|1479.52|1461.72|1480.03|1462.23|1479.52|1461.72|14
1651621270000|2022-05-03 23:41:10|1479.49|1461.69|1479.38|1461.58|1479.49|1461.69|1479.38|1461.58|8
1651621280000|2022-05-03 23:41:20|1479.37|1461.57|1479.15|1461.35|1479.37|1461.57|1478.99|1461.19|8
1651621290000|2022-05-03 23:41:30|1479.18|1461.38|1479.19|1461.39|1479.46|1461.66|1479.17|1461.37|8
1651621300000|2022-05-03 23:41:40|1479.39|1461.59|1480.02|1462.22|1480.02|1462.22|1479.39|1461.59|15
1651621310000|2022-05-03 23:41:50|1479.93|1462.13|1479.55|1461.75|1479.93|1462.13|1479.55|1461.75|7
1651621320000|2022-05-03 23:42:00|1479.6|1461.8|1479.6|1461.8|1479.6|1461.8|1479.6|1461.8|1
1651621330000|2022-05-03 23:42:10|1479.55|1461.75|1479.6|1461.8|1479.6|1461.8|1479.55|1461.75|2
1651621340000|2022-05-03 23:42:20|1479.65|1461.85|1479.7|1461.9|1479.7|1461.9|1479.65|1461.85|2
1651621350000|2022-05-03 23:42:30|1479.63|1461.83|1479.71|1461.91|1480.12|1462.32|1479.63|1461.83|16
1651621360000|2022-05-03 23:42:40|1479.75|1461.95|1479.54|1461.74|1479.75|1461.95|1479.54|1461.74|3
1651621370000|2022-05-03 23:42:50|1479.55|1461.75|1479.55|1461.75|1479.55|1461.75|1479.55|1461.75|1
1651621380000|2022-05-03 23:43:00|1479.6|1461.8|1479.7|1461.9|1479.7|1461.9|1479.6|1461.8|3
1651621400000|2022-05-03 23:43:20|1479.65|1461.85|1479.65|1461.85|1479.65|1461.85|1479.65|1461.85|1
1651621410000|2022-05-03 23:43:30|1479.6|1461.8|1479.48|1461.68|1479.6|1461.8|1479.48|1461.68|3
1651621420000|2022-05-03 23:43:40|1479.55|1461.75|1479.55|1461.75|1479.55|1461.75|1479.55|1461.75|1
1651621430000|2022-05-03 23:43:50|1479.6|1461.8|1479.65|1461.85|1479.65|1461.85|1479.6|1461.8|2
1651621440000|2022-05-03 23:44:00|1479.7|1461.9|1479.75|1461.95|1479.75|1461.95|1479.7|1461.9|2
1651621450000|2022-05-03 23:44:10|1479.8|1462|1479.84|1462.04|1479.84|1462.04|1479.7|1461.9|4
1651621460000|2022-05-03 23:44:20|1479.9|1462.1|1480.4|1462.6|1480.4|1462.6|1479.9|1462.1|2
1651621490000|2022-05-03 23:44:50|1480.29|1462.49|1479.79|1461.99|1480.29|1462.49|1479.77|1461.97|6
1651621500000|2022-05-03 23:45:00|1479.9|1462.1|1479.41|1461.61|1480.36|1462.56|1479.41|1461.61|13
1651621510000|2022-05-03 23:45:10|1479.34|1461.54|1479.03|1461.23|1479.34|1461.54|1478.5|1460.7|13
1651621520000|2022-05-03 23:45:20|1479.27|1461.47|1479.28|1461.48|1479.31|1461.51|1479.27|1461.47|14
1651621530000|2022-05-03 23:45:30|1479.26|1461.46|1479.16|1461.36|1479.34|1461.54|1478.99|1461.19|13
1651621540000|2022-05-03 23:45:40|1479.15|1461.35|1480.36|1462.56|1480.36|1462.56|1479.12|1461.32|12
1651621550000|2022-05-03 23:45:50|1480.32|1462.52|1480.9|1463.1|1480.9|1463.1|1480.32|1462.52|6
1651621560000|2022-05-03 23:46:00|1481.4|1463.6|1481.4|1463.6|1481.4|1463.6|1480.72|1462.92|11
1651621570000|2022-05-03 23:46:10|1481.29|1463.49|1481.44|1463.64|1481.47|1463.67|1481.29|1463.49|5
1651621580000|2022-05-03 23:46:20|1481.54|1463.74|1482.9|1465.1|1483.4|1465.6|1481.54|1463.74|20
1651621590000|2022-05-03 23:46:30|1483.4|1465.6|1482.49|1464.69|1483.4|1465.6|1482.47|1464.67|8
1651621600000|2022-05-03 23:46:40|1482.6|1464.8|1482.6|1464.8|1482.6|1464.8|1482.6|1464.8|1
1651621610000|2022-05-03 23:46:50|1482.45|1464.65|1481.75|1463.95|1482.45|1464.65|1481.72|1463.92|6
1651621620000|2022-05-03 23:47:00|1481.64|1463.84|1481.36|1463.56|1481.64|1463.84|1481.28|1463.48|6
1651621630000|2022-05-03 23:47:10|1481.41|1463.61|1481.31|1463.51|1481.63|1463.83|1481.13|1463.33|12
1651621640000|2022-05-03 23:47:20|1481.28|1463.48|1480.49|1462.69|1481.35|1463.55|1480.49|1462.69|8
1651621650000|2022-05-03 23:47:30|1480.47|1462.67|1480.4|1462.6|1480.6|1462.8|1480.29|1462.49|14
1651621660000|2022-05-03 23:47:40|1480.32|1462.52|1480.4|1462.6|1480.44|1462.64|1480.18|1462.38|7
1651621670000|2022-05-03 23:47:50|1480.37|1462.57|1479.83|1462.03|1480.4|1462.6|1479.83|1462.03|8
1651621680000|2022-05-03 23:48:00|1479.92|1462.12|1479.7|1461.9|1479.92|1462.12|1479.7|1461.9|4
1651621700000|2022-05-03 23:48:20|1479.74|1461.94|1479.6|1461.8|1479.74|1461.94|1479.6|1461.8|3
1651621710000|2022-05-03 23:48:30|1479.65|1461.85|1480.6|1462.8|1480.6|1462.8|1479.65|1461.85|17
1651621720000|2022-05-03 23:48:40|1480.49|1462.69|1480.47|1462.67|1480.49|1462.69|1480.45|1462.65|3
1651621730000|2022-05-03 23:48:50|1480.55|1462.75|1480.59|1462.79|1480.75|1462.95|1480.55|1462.75|9
1651621740000|2022-05-03 23:49:00|1480.65|1462.85|1480.6|1462.8|1480.65|1462.85|1480.54|1462.74|8
1651621750000|2022-05-03 23:49:10|1480.3|1462.5|1480.4|1462.6|1480.4|1462.6|1480.3|1462.5|3
1651621760000|2022-05-03 23:49:20|1480.44|1462.64|1479.71|1461.91|1480.44|1462.64|1479.71|1461.91|5
1651621780000|2022-05-03 23:49:40|1479.68|1461.88|1479.68|1461.88|1479.68|1461.88|1479.68|1461.88|1
1651621790000|2022-05-03 23:49:50|1479.77|1461.97|1479.72|1461.92|1479.8|1462|1479.68|1461.88|7
1651621800000|2022-05-03 23:50:00|1479.7|1461.9|1480.26|1462.46|1480.29|1462.49|1479.69|1461.89|13
1651621810000|2022-05-03 23:50:10|1480.3|1462.5|1480.65|1462.85|1481.02|1463.22|1480.29|1462.49|13
1651621820000|2022-05-03 23:50:20|1480.35|1462.55|1480.4|1462.6|1480.4|1462.6|1480.35|1462.55|3
1651621840000|2022-05-03 23:50:40|1480.28|1462.48|1481.25|1463.45|1481.25|1463.45|1480.28|1462.48|15
1651621850000|2022-05-03 23:50:50|1481.6|1463.8|1481.44|1463.64|1481.6|1463.8|1481.39|1463.59|7
1651621860000|2022-05-03 23:51:00|1481.36|1463.56|1480.6|1462.8|1481.43|1463.63|1480.6|1462.8|7
1651621870000|2022-05-03 23:51:10|1480.34|1462.54|1479.71|1461.91|1480.45|1462.65|1479.71|1461.91|10
1651621880000|2022-05-03 23:51:20|1479.54|1461.74|1478.55|1460.75|1479.56|1461.76|1478.55|1460.75|7
1651621890000|2022-05-03 23:51:30|1478.6|1460.8|1479.25|1461.45|1479.25|1461.45|1478.6|1460.8|23
1651621900000|2022-05-03 23:51:40|1479.24|1461.44|1479.18|1461.38|1479.24|1461.44|1479.15|1461.35|13
1651621910000|2022-05-03 23:51:50|1479.2|1461.4|1479.34|1461.54|1479.34|1461.54|1479.18|1461.38|5
1651621920000|2022-05-03 23:52:00|1479.4|1461.6|1479.46|1461.66|1479.54|1461.74|1479.4|1461.6|7
1651621930000|2022-05-03 23:52:10|1479.4|1461.6|1479.42|1461.62|1479.44|1461.64|1479.4|1461.6|4
1651621940000|2022-05-03 23:52:20|1479.45|1461.65|1479.44|1461.64|1479.55|1461.75|1479.42|1461.62|4
1651621950000|2022-05-03 23:52:30|1479.45|1461.65|1479.88|1462.08|1479.99|1462.19|1479.45|1461.65|17
1651621960000|2022-05-03 23:52:40|1479.85|1462.05|1479.55|1461.75|1479.85|1462.05|1479.5|1461.7|8
1651621970000|2022-05-03 23:52:50|1479.45|1461.65|1479.55|1461.75|1479.55|1461.75|1479.45|1461.65|3
1651621980000|2022-05-03 23:53:00|1479.6|1461.8|1479.6|1461.8|1479.6|1461.8|1479.47|1461.67|6
1651621990000|2022-05-03 23:53:10|1479.7|1461.9|1479.7|1461.9|1479.7|1461.9|1479.7|1461.9|1
1651622000000|2022-05-03 23:53:20|1479.46|1461.66|1479.96|1462.16|1480.02|1462.22|1479.46|1461.66|13
1651622010000|2022-05-03 23:53:30|1479.97|1462.17|1479.96|1462.16|1479.97|1462.17|1479.96|1462.16|2
1651622020000|2022-05-03 23:53:40|1480.15|1462.35|1479.84|1462.04|1480.21|1462.41|1479.82|1462.02|6
1651622030000|2022-05-03 23:53:50|1479.85|1462.05|1479.86|1462.06|1479.86|1462.06|1479.85|1462.05|2
1651622040000|2022-05-03 23:54:00|1479.85|1462.05|1479.94|1462.14|1480.04|1462.24|1479.85|1462.05|9
1651622050000|2022-05-03 23:54:10|1479.91|1462.11|1479.95|1462.15|1479.95|1462.15|1479.88|1462.08|6
1651622060000|2022-05-03 23:54:20|1479.93|1462.13|1479.89|1462.09|1479.93|1462.13|1479.88|1462.08|3
1651622070000|2022-05-03 23:54:30|1479.93|1462.13|1480.43|1462.63|1480.9|1463.1|1479.91|1462.11|15
1651622080000|2022-05-03 23:54:40|1480.44|1462.64|1480.65|1462.85|1480.65|1462.85|1480.4|1462.6|9
1651622090000|2022-05-03 23:54:50|1480.44|1462.64|1480.44|1462.64|1480.44|1462.64|1480.44|1462.64|1
1651622100000|2022-05-03 23:55:00|1480.65|1462.85|1480.56|1462.76|1480.75|1462.95|1480.55|1462.75|9
1651622110000|2022-05-03 23:55:10|1480.57|1462.77|1480.75|1462.95|1480.75|1462.95|1480.45|1462.65|6
1651622140000|2022-05-03 23:55:40|1480.77|1462.97|1480.75|1462.95|1480.77|1462.97|1480.75|1462.95|2
1651622150000|2022-05-03 23:55:50|1480.62|1462.82|1481.4|1463.6|1481.4|1463.6|1480.62|1462.82|4
1651622160000|2022-05-03 23:56:00|1481.62|1463.82|1481.7|1463.9|1481.7|1463.9|1481.62|1463.82|4
1651622180000|2022-05-03 23:56:20|1481.75|1463.95|1481.75|1463.95|1481.75|1463.95|1481.75|1463.95|1
1651622190000|2022-05-03 23:56:30|1481.55|1463.75|1481.67|1463.87|1481.67|1463.87|1481.55|1463.75|5
1651622200000|2022-05-03 23:56:40|1481.9|1464.1|1481.9|1464.1|1481.9|1464.1|1481.9|1464.1|1
1651622220000|2022-05-03 23:57:00|1482.32|1464.52|1482.42|1464.62|1482.42|1464.62|1482.32|1464.52|4
1651622230000|2022-05-03 23:57:10|1482.43|1464.63|1482.47|1464.67|1482.5|1464.7|1482.42|1464.62|5
1651622240000|2022-05-03 23:57:20|1482.44|1464.64|1481.88|1464.08|1482.46|1464.66|1481.88|1464.08|5
1651622250000|2022-05-03 23:57:30|1481.99|1464.19|1481.68|1463.88|1481.99|1464.19|1481.66|1463.86|9
1651622260000|2022-05-03 23:57:40|1481.7|1463.9|1481.68|1463.88|1481.7|1463.9|1481.68|1463.88|2
1651622270000|2022-05-03 23:57:50|1481.7|1463.9|1480.47|1462.67|1481.7|1463.9|1480.47|1462.67|13
1651622280000|2022-05-03 23:58:00|1480.48|1462.68|1480.8|1463|1480.8|1463|1480.47|1462.67|7
1651622290000|2022-05-03 23:58:10|1480.88|1463.08|1481.34|1463.54|1481.37|1463.57|1480.88|1463.08|17
1651622300000|2022-05-03 23:58:20|1481.33|1463.53|1481.4|1463.6|1481.4|1463.6|1481.32|1463.52|3
1651622310000|2022-05-03 23:58:30|1481.3|1463.5|1481.32|1463.52|1481.4|1463.6|1481.3|1463.5|11
1651622320000|2022-05-03 23:58:40|1481.36|1463.56|1481.4|1463.6|1481.4|1463.6|1481.32|1463.52|5
1651622330000|2022-05-03 23:58:50|1481.38|1463.58|1481.4|1463.6|1481.4|1463.6|1481.38|1463.58|2
1651622340000|2022-05-03 23:59:00|1481.39|1463.59|1480.69|1462.89|1481.4|1463.6|1480.68|1462.88|12
1651622350000|2022-05-03 23:59:10|1480.65|1462.85|1480.65|1462.85|1480.65|1462.85|1480.5|1462.7|7
1651622360000|2022-05-03 23:59:20|1480.7|1462.9|1480.7|1462.9|1480.7|1462.9|1480.7|1462.9|1
1651622370000|2022-05-03 23:59:30|1480.85|1463.05|1481.34|1463.54|1481.34|1463.54|1480.71|1462.91|6
1651622380000|2022-05-03 23:59:40|1481.28|1463.48|1481.4|1463.6|1481.4|1463.6|1481.28|1463.48|2
1651622400000|2022-05-04 00:00:00|1481.65|1463.85|1481.65|1463.85|1481.65|1463.85|1481.65|1463.85|1
1651622410000|2022-05-04 00:00:10|1481.68|1463.88|1481.83|1464.03|1481.85|1464.05|1481.64|1463.84|12
1651622420000|2022-05-04 00:00:20|1482.12|1464.32|1481.84|1464.04|1482.12|1464.32|1481.84|1464.04|6
1651622430000|2022-05-04 00:00:30|1481.82|1464.02|1481.47|1463.67|1482.07|1464.27|1481.4|1463.6|6
1651622440000|2022-05-04 00:00:40|1481.29|1463.49|1481.4|1463.6|1481.4|1463.6|1481.27|1463.47|4
1651622450000|2022-05-04 00:00:50|1481.35|1463.55|1481.39|1463.59|1481.44|1463.64|1480.75|1462.95|14
1651622460000|2022-05-04 00:01:00|1481.32|1463.52|1481.4|1463.6|1481.4|1463.6|1480.89|1463.09|11
1651622480000|2022-05-04 00:01:20|1481.28|1463.48|1481.41|1463.61|1481.41|1463.61|1481.23|1463.43|4
1651622490000|2022-05-04 00:01:30|1481.43|1463.63|1481.4|1463.6|1481.43|1463.63|1481.4|1463.6|2
1651622500000|2022-05-04 00:01:40|1481.49|1463.69|1481.46|1463.66|1481.49|1463.69|1481.46|1463.66|2
1651622510000|2022-05-04 00:01:50|1481.47|1463.67|1481.8|1464|1481.8|1464|1481.47|1463.67|5
1651622520000|2022-05-04 00:02:00|1482.25|1464.45|1481.49|1463.69|1482.25|1464.45|1481.49|1463.69|8
1651622530000|2022-05-04 00:02:10|1481.65|1463.85|1481.9|1464.1|1481.9|1464.1|1481.6|1463.8|7
1651622540000|2022-05-04 00:02:20|1482.03|1464.23|1481.92|1464.12|1482.03|1464.23|1481.91|1464.11|4
1651622550000|2022-05-04 00:02:30|1482.42|1464.62|1482.4|1464.6|1482.42|1464.62|1482.4|1464.6|2
1651622560000|2022-05-04 00:02:40|1482.12|1464.32|1481.9|1464.1|1482.12|1464.32|1481.9|1464.1|4
1651622570000|2022-05-04 00:02:50|1482.01|1464.21|1481.93|1464.13|1482.42|1464.62|1481.82|1464.02|20
1651622580000|2022-05-04 00:03:00|1482.2|1464.4|1481.29|1463.49|1482.2|1464.4|1481.29|1463.49|12
1651622590000|2022-05-04 00:03:10|1481.28|1463.48|1480.44|1462.64|1481.37|1463.57|1480.43|1462.63|16
1651622600000|2022-05-04 00:03:20|1480.45|1462.65|1479.63|1461.83|1480.45|1462.65|1479.63|1461.83|14
1651622610000|2022-05-04 00:03:30|1479.53|1461.73|1478.45|1460.65|1479.53|1461.73|1478.19|1460.39|30
1651622620000|2022-05-04 00:03:40|1478.39|1460.59|1478.4|1460.6|1478.5|1460.7|1478.04|1460.24|18
1651622630000|2022-05-04 00:03:50|1478.39|1460.59|1476.4|1458.6|1478.52|1460.72|1476.4|1458.6|25
1651622640000|2022-05-04 00:04:00|1476.39|1458.59|1477.37|1459.57|1477.37|1459.57|1476.39|1458.59|19
1651622650000|2022-05-04 00:04:10|1477.35|1459.55|1476.4|1458.6|1477.35|1459.55|1476.4|1458.6|14
1651622660000|2022-05-04 00:04:20|1476.36|1458.56|1475.42|1457.62|1476.36|1458.56|1475.39|1457.59|26
1651622670000|2022-05-04 00:04:30|1475.4|1457.6|1475.36|1457.56|1475.4|1457.6|1475.26|1457.46|11
1651622680000|2022-05-04 00:04:40|1475.38|1457.58|1475.4|1457.6|1475.42|1457.62|1475.38|1457.58|7
1651622690000|2022-05-04 00:04:50|1475.31|1457.51|1476.41|1458.61|1476.41|1458.61|1475.31|1457.51|12
1651622700000|2022-05-04 00:05:00|1476.43|1458.63|1475.76|1457.96|1476.43|1458.63|1475.49|1457.69|18
1651622710000|2022-05-04 00:05:10|1475.77|1457.97|1476.5|1458.7|1476.54|1458.74|1475.77|1457.97|16
1651622720000|2022-05-04 00:05:20|1476.47|1458.67|1476.61|1458.81|1476.68|1458.88|1476.47|1458.67|7
1651622730000|2022-05-04 00:05:30|1476.6|1458.8|1476.9|1459.1|1476.9|1459.1|1476.6|1458.8|3
1651622740000|2022-05-04 00:05:40|1477.4|1459.6|1478.45|1460.65|1478.45|1460.65|1477.4|1459.6|11
1651622750000|2022-05-04 00:05:50|1478.48|1460.68|1478.46|1460.66|1478.48|1460.68|1478.45|1460.65|3
1651622760000|2022-05-04 00:06:00|1478.38|1460.58|1478.48|1460.68|1478.68|1460.88|1478.38|1460.58|13
1651622770000|2022-05-04 00:06:10|1478.49|1460.69|1478.4|1460.6|1478.49|1460.69|1477.85|1460.05|12
1651622780000|2022-05-04 00:06:20|1478.45|1460.65|1478.65|1460.85|1478.65|1460.85|1478.45|1460.65|3
1651622790000|2022-05-04 00:06:30|1478.47|1460.67|1478.68|1460.88|1478.68|1460.88|1478.47|1460.67|4
1651622800000|2022-05-04 00:06:40|1478.7|1460.9|1479.4|1461.6|1479.4|1461.6|1478.65|1460.85|4
1651622810000|2022-05-04 00:06:50|1479.47|1461.67|1480.4|1462.6|1480.4|1462.6|1479.44|1461.64|10
1651622820000|2022-05-04 00:07:00|1480.48|1462.68|1480.71|1462.91|1480.71|1462.91|1480.45|1462.65|4
1651622830000|2022-05-04 00:07:10|1480.8|1463|1481.4|1463.6|1481.4|1463.6|1480.8|1463|3
1651622840000|2022-05-04 00:07:20|1481.44|1463.64|1482.16|1464.36|1482.2|1464.4|1481.43|1463.63|7
1651622850000|2022-05-04 00:07:30|1481.91|1464.11|1481.39|1463.59|1481.91|1464.11|1481.39|1463.59|6
1651622860000|2022-05-04 00:07:40|1481.42|1463.62|1481.42|1463.62|1481.42|1463.62|1481.42|1463.62|1
1651622870000|2022-05-04 00:07:50|1481.43|1463.63|1481.45|1463.65|1481.6|1463.8|1481.43|1463.63|6
1651622880000|2022-05-04 00:08:00|1481.47|1463.67|1481.6|1463.8|1481.6|1463.8|1481.47|1463.67|5
1651622890000|2022-05-04 00:08:10|1481.67|1463.87|1482.36|1464.56|1482.4|1464.6|1481.67|1463.87|5
1651622900000|2022-05-04 00:08:20|1482.37|1464.57|1482.27|1464.47|1482.51|1464.71|1482.27|1464.47|4
1651622910000|2022-05-04 00:08:30|1482.53|1464.73|1484.72|1466.92|1484.83|1467.03|1482.53|1464.73|18
1651622920000|2022-05-04 00:08:40|1484.9|1467.1|1484.6|1466.8|1484.9|1467.1|1484.42|1466.62|17
1651622930000|2022-05-04 00:08:50|1484.65|1466.85|1485.45|1467.65|1485.45|1467.65|1484.65|1466.85|7
1651622940000|2022-05-04 00:09:00|1485.46|1467.66|1484.65|1466.85|1485.46|1467.66|1484.65|1466.85|5
1651622950000|2022-05-04 00:09:10|1484.7|1466.9|1485.4|1467.6|1485.4|1467.6|1484.64|1466.84|6
1651622960000|2022-05-04 00:09:20|1485.3|1467.5|1484.73|1466.93|1485.4|1467.6|1484.73|1466.93|4
1651622970000|2022-05-04 00:09:30|1484.86|1467.06|1485.85|1468.05|1485.85|1468.05|1484.86|1467.06|8
1651622980000|2022-05-04 00:09:40|1485.9|1468.1|1485.85|1468.05|1485.9|1468.1|1485.85|1468.05|2
1651622990000|2022-05-04 00:09:50|1486.2|1468.4|1486.43|1468.63|1486.43|1468.63|1486.18|1468.38|11
1651623000000|2022-05-04 00:10:00|1486.35|1468.55|1486.4|1468.6|1486.4|1468.6|1485.77|1467.97|7
1651623010000|2022-05-04 00:10:10|1486.46|1468.66|1486.37|1468.57|1486.5|1468.7|1486.37|1468.57|7
1651623020000|2022-05-04 00:10:20|1486.44|1468.64|1486.44|1468.64|1486.46|1468.66|1486.44|1468.64|3
1651623030000|2022-05-04 00:10:30|1486.48|1468.68|1486.53|1468.73|1486.55|1468.75|1486.4|1468.6|4
1651623040000|2022-05-04 00:10:40|1486.9|1469.1|1486.62|1468.82|1486.9|1469.1|1486.53|1468.73|3
1651623050000|2022-05-04 00:10:50|1486.53|1468.73|1486.52|1468.72|1487|1469.2|1486.4|1468.6|10
1651623060000|2022-05-04 00:11:00|1486.44|1468.64|1486.47|1468.67|1486.92|1469.12|1486.44|1468.64|17
1651623070000|2022-05-04 00:11:10|1486.49|1468.69|1487|1469.2|1487|1469.2|1486.4|1468.6|9
1651623080000|2022-05-04 00:11:20|1487.15|1469.35|1486.49|1468.69|1487.15|1469.35|1486.42|1468.62|9
1651623090000|2022-05-04 00:11:30|1486.47|1468.67|1486.78|1468.98|1486.78|1468.98|1486.35|1468.55|7
1651623100000|2022-05-04 00:11:40|1486.8|1469|1487.12|1469.32|1487.12|1469.32|1486.45|1468.65|14
1651623110000|2022-05-04 00:11:50|1487.13|1469.33|1487.17|1469.37|1487.17|1469.37|1487.13|1469.33|3
1651623120000|2022-05-04 00:12:00|1487.25|1469.45|1487.27|1469.47|1487.28|1469.48|1487.25|1469.45|4
1651623130000|2022-05-04 00:12:10|1487.25|1469.45|1487.25|1469.45|1487.25|1469.45|1487.25|1469.45|1
1651623140000|2022-05-04 00:12:20|1487.27|1469.47|1487.27|1469.47|1487.27|1469.47|1487.27|1469.47|1
1651623150000|2022-05-04 00:12:30|1487.29|1469.49|1486.42|1468.62|1487.29|1469.49|1486.38|1468.58|8
1651623160000|2022-05-04 00:12:40|1486.46|1468.66|1486.49|1468.69|1486.49|1468.69|1486.4|1468.6|6
1651623170000|2022-05-04 00:12:50|1486.47|1468.67|1486.47|1468.67|1486.47|1468.67|1486.46|1468.66|3
1651623180000|2022-05-04 00:13:00|1486.48|1468.68|1486.4|1468.6|1486.49|1468.69|1486.34|1468.54|4
1651623190000|2022-05-04 00:13:10|1486.65|1468.85|1486.4|1468.6|1486.9|1469.1|1486.4|1468.6|6
1651623200000|2022-05-04 00:13:20|1486.45|1468.65|1486.49|1468.69|1486.49|1468.69|1486.45|1468.65|3
1651623220000|2022-05-04 00:13:40|1486.95|1469.15|1486.9|1469.1|1487.12|1469.32|1486.9|1469.1|7
1651623230000|2022-05-04 00:13:50|1486.45|1468.65|1486.49|1468.69|1486.56|1468.76|1486.45|1468.65|4
1651623240000|2022-05-04 00:14:00|1486.43|1468.63|1486.2|1468.4|1486.43|1468.63|1485.84|1468.04|17
1651623250000|2022-05-04 00:14:10|1486.22|1468.42|1486.4|1468.6|1486.57|1468.77|1486.22|1468.42|4
1651623260000|2022-05-04 00:14:20|1486.57|1468.77|1486.4|1468.6|1486.57|1468.77|1486.4|1468.6|2
1651623270000|2022-05-04 00:14:30|1486.57|1468.77|1486.4|1468.6|1486.57|1468.77|1486.4|1468.6|2
1651623280000|2022-05-04 00:14:40|1486.31|1468.51|1486.4|1468.6|1486.4|1468.6|1486.31|1468.51|3
1651623300000|2022-05-04 00:15:00|1486.34|1468.54|1485.7|1467.9|1486.34|1468.54|1485.7|1467.9|3
1651623310000|2022-05-04 00:15:10|1485.45|1467.65|1485.56|1467.76|1485.58|1467.78|1485.36|1467.56|9
1651623320000|2022-05-04 00:15:20|1485.58|1467.78|1485.3|1467.5|1485.58|1467.78|1485.02|1467.22|11
1651623330000|2022-05-04 00:15:30|1485.32|1467.52|1486.29|1468.49|1486.29|1468.49|1485.32|1467.52|10
1651623340000|2022-05-04 00:15:40|1486.55|1468.75|1486.47|1468.67|1486.55|1468.75|1486.47|1468.67|3
1651623350000|2022-05-04 00:15:50|1486.44|1468.64|1486.44|1468.64|1486.44|1468.64|1486.44|1468.64|1
1651623360000|2022-05-04 00:16:00|1486.36|1468.56|1486.45|1468.65|1486.5|1468.7|1486.36|1468.56|5
1651623370000|2022-05-04 00:16:10|1486.43|1468.63|1486.32|1468.52|1486.43|1468.63|1486.31|1468.51|3
1651623380000|2022-05-04 00:16:20|1486.36|1468.56|1486.42|1468.62|1486.44|1468.64|1486.36|1468.56|6
1651623390000|2022-05-04 00:16:30|1486.44|1468.64|1486.42|1468.62|1486.44|1468.64|1486.4|1468.6|4
1651623400000|2022-05-04 00:16:40|1486.4|1468.6|1486.42|1468.62|1486.42|1468.62|1486.4|1468.6|2
1651623410000|2022-05-04 00:16:50|1486.4|1468.6|1486.95|1469.15|1486.95|1469.15|1486.4|1468.6|4
1651623420000|2022-05-04 00:17:00|1487|1469.2|1487|1469.2|1487.05|1469.25|1487|1469.2|3
1651623430000|2022-05-04 00:17:10|1487.05|1469.25|1487.05|1469.25|1487.05|1469.25|1487.05|1469.25|1
1651623440000|2022-05-04 00:17:20|1487.22|1469.42|1487.22|1469.42|1487.22|1469.42|1487.22|1469.42|1
1651623450000|2022-05-04 00:17:30|1487.36|1469.56|1487.22|1469.42|1487.36|1469.56|1487.22|1469.42|4
1651623460000|2022-05-04 00:17:40|1487.12|1469.32|1487.4|1469.6|1487.4|1469.6|1487.12|1469.32|3
1651623470000|2022-05-04 00:17:50|1487.49|1469.69|1487.95|1470.15|1487.95|1470.15|1487.49|1469.69|3
1651623480000|2022-05-04 00:18:00|1488.24|1470.44|1487.42|1469.62|1488.24|1470.44|1487.42|1469.62|6
1651623490000|2022-05-04 00:18:10|1487.24|1469.44|1487.01|1469.21|1487.4|1469.6|1487.01|1469.21|7
1651623500000|2022-05-04 00:18:20|1487|1469.2|1486.73|1468.93|1487.04|1469.24|1486.73|1468.93|5
1651623510000|2022-05-04 00:18:30|1486.75|1468.95|1486.47|1468.67|1486.75|1468.95|1486.45|1468.65|15
1651623520000|2022-05-04 00:18:40|1486.49|1468.69|1486.49|1468.69|1486.49|1468.69|1486.47|1468.67|3
1651623530000|2022-05-04 00:18:50|1486.35|1468.55|1486.4|1468.6|1486.42|1468.62|1486.35|1468.55|3
1651623540000|2022-05-04 00:19:00|1486.7|1468.9|1487.01|1469.21|1487.28|1469.48|1486.7|1468.9|8
1651623550000|2022-05-04 00:19:10|1487.05|1469.25|1487.19|1469.39|1487.26|1469.46|1486.82|1469.02|9
1651623560000|2022-05-04 00:19:20|1487.05|1469.25|1487.25|1469.45|1487.26|1469.46|1487.05|1469.25|7
1651623570000|2022-05-04 00:19:30|1487.26|1469.46|1487.44|1469.64|1487.49|1469.69|1487.26|1469.46|9
1651623580000|2022-05-04 00:19:40|1487.35|1469.55|1487.4|1469.6|1487.9|1470.1|1487.35|1469.55|5
1651623590000|2022-05-04 00:19:50|1487.48|1469.68|1487.4|1469.6|1487.48|1469.68|1487.27|1469.47|8
1651623600000|2022-05-04 00:20:00|1487.52|1469.72|1488|1470.2|1488.01|1470.21|1487.52|1469.72|5
1651623610000|2022-05-04 00:20:10|1488.27|1470.47|1488.27|1470.47|1488.27|1470.47|1488.27|1470.47|1
1651623620000|2022-05-04 00:20:20|1488.25|1470.45|1488.27|1470.47|1488.27|1470.47|1488.25|1470.45|2
1651623640000|2022-05-04 00:20:40|1488.29|1470.49|1488.05|1470.25|1488.29|1470.49|1488.05|1470.25|8
1651623650000|2022-05-04 00:20:50|1488.4|1470.6|1488.4|1470.6|1488.4|1470.6|1488.4|1470.6|1
1651623660000|2022-05-04 00:21:00|1488.2|1470.4|1488.19|1470.39|1488.22|1470.42|1488.19|1470.39|4
1651623670000|2022-05-04 00:21:10|1488.2|1470.4|1487.81|1470.01|1488.2|1470.4|1487.81|1470.01|3
1651623680000|2022-05-04 00:21:20|1487.76|1469.96|1487.76|1469.96|1487.76|1469.96|1487.76|1469.96|1
1651623690000|2022-05-04 00:21:30|1487.77|1469.97|1487.77|1469.97|1487.77|1469.97|1487.77|1469.97|1
1651623700000|2022-05-04 00:21:40|1487.71|1469.91|1487.4|1469.6|1487.71|1469.91|1487.37|1469.57|12
1651623720000|2022-05-04 00:22:00|1487.36|1469.56|1487.43|1469.63|1487.44|1469.64|1487.36|1469.56|4
1651623730000|2022-05-04 00:22:10|1487.4|1469.6|1486.56|1468.76|1487.44|1469.64|1486.54|1468.74|8
1651623740000|2022-05-04 00:22:20|1486.61|1468.81|1486.44|1468.64|1486.61|1468.81|1486.4|1468.6|4
1651623750000|2022-05-04 00:22:30|1486.27|1468.47|1486.9|1469.1|1486.9|1469.1|1486.27|1468.47|13
1651623760000|2022-05-04 00:22:40|1487.15|1469.35|1486.9|1469.1|1487.15|1469.35|1486.9|1469.1|2
1651623770000|2022-05-04 00:22:50|1487.31|1469.51|1487.77|1469.97|1487.77|1469.97|1487.06|1469.26|14
1651623780000|2022-05-04 00:23:00|1487.78|1469.98|1487.44|1469.64|1487.8|1470|1487.44|1469.64|14
1651623790000|2022-05-04 00:23:10|1487.5|1469.7|1487.7|1469.9|1487.7|1469.9|1487.41|1469.61|6
1651623800000|2022-05-04 00:23:20|1487.59|1469.79|1487.59|1469.79|1487.59|1469.79|1487.59|1469.79|1
1651623810000|2022-05-04 00:23:30|1487.65|1469.85|1487.62|1469.82|1487.65|1469.85|1487.62|1469.82|2
1651623820000|2022-05-04 00:23:40|1487.59|1469.79|1487.61|1469.81|1487.61|1469.81|1487.59|1469.79|2
1651623830000|2022-05-04 00:23:50|1487.65|1469.85|1487.4|1469.6|1487.65|1469.85|1487.4|1469.6|3
1651623840000|2022-05-04 00:24:00|1487.33|1469.53|1486.75|1468.95|1487.33|1469.53|1486.75|1468.95|5
1651623850000|2022-05-04 00:24:10|1486.76|1468.96|1486.76|1468.96|1486.76|1468.96|1486.64|1468.84|7
1651623860000|2022-05-04 00:24:20|1486.4|1468.6|1486.4|1468.6|1486.4|1468.6|1486.4|1468.6|1
1651623870000|2022-05-04 00:24:30|1486.1|1468.3|1486.1|1468.3|1486.1|1468.3|1486.1|1468.3|1
1651623880000|2022-05-04 00:24:40|1486.2|1468.4|1486.49|1468.69|1486.49|1468.69|1486.2|1468.4|3
1651623900000|2022-05-04 00:25:00|1486.8|1469|1486.49|1468.69|1486.8|1469|1486.49|1468.69|3
1651623910000|2022-05-04 00:25:10|1486.8|1469|1486.49|1468.69|1486.8|1469|1486.49|1468.69|3
1651623920000|2022-05-04 00:25:20|1486.69|1468.89|1487.15|1469.35|1487.15|1469.35|1486.54|1468.74|6
1651623940000|2022-05-04 00:25:40|1487.07|1469.27|1487.17|1469.37|1487.17|1469.37|1486.76|1468.96|15
1651623950000|2022-05-04 00:25:50|1487.04|1469.24|1487.2|1469.4|1487.28|1469.48|1486.82|1469.02|14
1651623960000|2022-05-04 00:26:00|1487.07|1469.27|1487.32|1469.52|1487.32|1469.52|1486.76|1468.96|12
1651623970000|2022-05-04 00:26:10|1487.19|1469.39|1486.82|1469.02|1487.32|1469.52|1486.82|1469.02|4
1651623980000|2022-05-04 00:26:20|1486.83|1469.03|1487.23|1469.43|1487.23|1469.43|1486.83|1469.03|3
1651623990000|2022-05-04 00:26:30|1487.27|1469.47|1487.3|1469.5|1487.35|1469.55|1487.23|1469.43|9
1651624000000|2022-05-04 00:26:40|1487.23|1469.43|1487.7|1469.9|1488.4|1470.6|1487.23|1469.43|12
1651624020000|2022-05-04 00:27:00|1487.67|1469.87|1487.67|1469.87|1487.74|1469.94|1487.64|1469.84|7
1651624030000|2022-05-04 00:27:10|1487.69|1469.89|1487.33|1469.53|1487.69|1469.89|1487.33|1469.53|7
1651624040000|2022-05-04 00:27:20|1487.35|1469.55|1487.33|1469.53|1487.35|1469.55|1487.33|1469.53|10
1651624050000|2022-05-04 00:27:30|1487.35|1469.55|1487.33|1469.53|1487.35|1469.55|1487.33|1469.53|10
1651624060000|2022-05-04 00:27:40|1487.35|1469.55|1487.28|1469.48|1487.37|1469.57|1487.22|1469.42|10
1651624070000|2022-05-04 00:27:50|1487.3|1469.5|1486.24|1468.44|1487.3|1469.5|1486.24|1468.44|11
1651624080000|2022-05-04 00:28:00|1486.3|1468.5|1486.39|1468.59|1486.4|1468.6|1486.09|1468.29|11
1651624090000|2022-05-04 00:28:10|1486.33|1468.53|1485.39|1467.59|1486.33|1468.53|1485.35|1467.55|20
1651624100000|2022-05-04 00:28:20|1484.92|1467.12|1485.37|1467.57|1485.37|1467.57|1484.92|1467.12|4
1651624110000|2022-05-04 00:28:30|1485.21|1467.41|1485.23|1467.43|1485.3|1467.5|1485.21|1467.41|5
1651624120000|2022-05-04 00:28:40|1485.24|1467.44|1485.21|1467.41|1485.28|1467.48|1485.03|1467.23|7
1651624130000|2022-05-04 00:28:50|1485.29|1467.49|1484.87|1467.07|1485.4|1467.6|1484.87|1467.07|7
1651624140000|2022-05-04 00:29:00|1484.85|1467.05|1484.86|1467.06|1484.88|1467.08|1484.82|1467.02|9
1651624150000|2022-05-04 00:29:10|1484.77|1466.97|1484.87|1467.07|1484.87|1467.07|1484.77|1466.97|3
1651624160000|2022-05-04 00:29:20|1484.7|1466.9|1483.86|1466.06|1484.7|1466.9|1483.68|1465.88|16
1651624170000|2022-05-04 00:29:30|1483.76|1465.96|1483.76|1465.96|1483.78|1465.98|1483.76|1465.96|4
1651624180000|2022-05-04 00:29:40|1483.75|1465.95|1483.76|1465.96|1483.77|1465.97|1483.75|1465.95|3
1651624190000|2022-05-04 00:29:50|1483.89|1466.09|1484.45|1466.65|1484.45|1466.65|1483.76|1465.96|9
1651624200000|2022-05-04 00:30:00|1484.44|1466.64|1484.3|1466.5|1484.48|1466.68|1484.3|1466.5|8
1651624210000|2022-05-04 00:30:10|1484.2|1466.4|1485.21|1467.41|1485.21|1467.41|1484.2|1466.4|15
1651624220000|2022-05-04 00:30:20|1485.24|1467.44|1485.23|1467.43|1485.24|1467.44|1485.22|1467.42|4
1651624230000|2022-05-04 00:30:30|1485.22|1467.42|1485.5|1467.7|1485.98|1468.18|1485.22|1467.42|15
1651624240000|2022-05-04 00:30:40|1485.55|1467.75|1485.64|1467.84|1485.75|1467.95|1485.55|1467.75|9
1651624250000|2022-05-04 00:30:50|1485.72|1467.92|1485.83|1468.03|1485.96|1468.16|1485.72|1467.92|11
1651624260000|2022-05-04 00:31:00|1485.92|1468.12|1485.82|1468.02|1485.92|1468.12|1485.77|1467.97|7
1651624270000|2022-05-04 00:31:10|1486.03|1468.23|1485.85|1468.05|1486.03|1468.23|1485.85|1468.05|3
1651624290000|2022-05-04 00:31:30|1486.07|1468.27|1486.4|1468.6|1486.4|1468.6|1485.86|1468.06|6
1651624300000|2022-05-04 00:31:40|1486.34|1468.54|1486.46|1468.66|1486.49|1468.69|1486.34|1468.54|7
1651624310000|2022-05-04 00:31:50|1486.55|1468.75|1486.55|1468.75|1486.58|1468.78|1486.55|1468.75|4
1651624320000|2022-05-04 00:32:00|1486.45|1468.65|1486.4|1468.6|1486.47|1468.67|1486.32|1468.52|9
1651624330000|2022-05-04 00:32:10|1486.62|1468.82|1486.62|1468.82|1486.62|1468.82|1486.62|1468.82|1
1651624340000|2022-05-04 00:32:20|1486.37|1468.57|1486.43|1468.63|1486.46|1468.66|1486.37|1468.57|4
1651624350000|2022-05-04 00:32:30|1486.46|1468.66|1485.43|1467.63|1486.46|1468.66|1485.43|1467.63|14
1651624360000|2022-05-04 00:32:40|1485.56|1467.76|1486.1|1468.3|1486.31|1468.51|1485.56|1467.76|12
1651624370000|2022-05-04 00:32:50|1486.11|1468.31|1487.34|1469.54|1487.4|1469.6|1485.74|1467.94|21
1651624380000|2022-05-04 00:33:00|1487.22|1469.42|1487.4|1469.6|1487.4|1469.6|1486.76|1468.96|13
1651624390000|2022-05-04 00:33:10|1487.35|1469.55|1488.18|1470.38|1488.18|1470.38|1487.17|1469.37|21
1651624400000|2022-05-04 00:33:20|1488.38|1470.58|1487.52|1469.72|1488.38|1470.58|1487.4|1469.6|10
1651624410000|2022-05-04 00:33:30|1487.74|1469.94|1488.05|1470.25|1488.07|1470.27|1487.68|1469.88|19
1651624420000|2022-05-04 00:33:40|1488.3|1470.5|1488.23|1470.43|1488.3|1470.5|1488.22|1470.42|11
1651624430000|2022-05-04 00:33:50|1488.26|1470.46|1488.27|1470.47|1488.6|1470.8|1488.03|1470.23|26
1651624440000|2022-05-04 00:34:00|1488.28|1470.48|1489.36|1471.56|1489.36|1471.56|1488.28|1470.48|18
1651624450000|2022-05-04 00:34:10|1489.4|1471.6|1489.93|1472.13|1489.93|1472.13|1489.4|1471.6|14
1651624460000|2022-05-04 00:34:20|1490.25|1472.45|1490.34|1472.54|1490.34|1472.54|1490|1472.2|6
1651624470000|2022-05-04 00:34:30|1490.32|1472.52|1490|1472.2|1490.34|1472.54|1490|1472.2|8
1651624480000|2022-05-04 00:34:40|1489.98|1472.18|1489.32|1471.52|1490.23|1472.43|1489.32|1471.52|10
1651624490000|2022-05-04 00:34:50|1489.36|1471.56|1489.38|1471.58|1489.46|1471.66|1489.16|1471.36|6
1651624500000|2022-05-04 00:35:00|1489.37|1471.57|1489.52|1471.72|1489.64|1471.84|1489.29|1471.49|13
1651624510000|2022-05-04 00:35:10|1489.66|1471.86|1490.55|1472.75|1490.55|1472.75|1489.58|1471.78|12
1651624520000|2022-05-04 00:35:20|1490.59|1472.79|1491.3|1473.5|1491.3|1473.5|1490.59|1472.79|19
1651624530000|2022-05-04 00:35:30|1491.28|1473.48|1491.46|1473.66|1491.53|1473.73|1491.26|1473.46|13
1651624540000|2022-05-04 00:35:40|1491.53|1473.73|1492.4|1474.6|1492.4|1474.6|1491.33|1473.53|20
1651624550000|2022-05-04 00:35:50|1492.29|1474.49|1492.4|1474.6|1492.4|1474.6|1492.04|1474.24|5
1651624560000|2022-05-04 00:36:00|1492.29|1474.49|1491.77|1473.97|1492.29|1474.49|1491.77|1473.97|6
1651624570000|2022-05-04 00:36:10|1492|1474.2|1491.77|1473.97|1492|1474.2|1491.77|1473.97|7
1651624580000|2022-05-04 00:36:20|1492.08|1474.28|1492.41|1474.61|1492.41|1474.61|1492.08|1474.28|4
1651624590000|2022-05-04 00:36:30|1492.4|1474.6|1493.4|1475.6|1493.4|1475.6|1492.38|1474.58|4
1651624600000|2022-05-04 00:36:40|1493.37|1475.57|1493.18|1475.38|1493.45|1475.65|1493.17|1475.37|7
1651624610000|2022-05-04 00:36:50|1493.23|1475.43|1493.37|1475.57|1493.37|1475.57|1492.93|1475.13|7
1651624620000|2022-05-04 00:37:00|1493.39|1475.59|1494.12|1476.32|1494.12|1476.32|1493.39|1475.59|5
1651624630000|2022-05-04 00:37:10|1494.01|1476.21|1493.4|1475.6|1494.01|1476.21|1493.36|1475.56|7
1651624640000|2022-05-04 00:37:20|1493.41|1475.61|1493.35|1475.55|1493.43|1475.63|1493.19|1475.39|13
1651624650000|2022-05-04 00:37:30|1493.36|1475.56|1492.65|1474.85|1493.36|1475.56|1492.28|1474.48|17
1651624660000|2022-05-04 00:37:40|1492.4|1474.6|1492.19|1474.39|1492.65|1474.85|1492.18|1474.38|20
1651624670000|2022-05-04 00:37:50|1492.27|1474.47|1491.69|1473.89|1492.27|1474.47|1491.69|1473.89|10
1651624680000|2022-05-04 00:38:00|1491.83|1474.03|1491.62|1473.82|1491.85|1474.05|1491.62|1473.82|8
1651624690000|2022-05-04 00:38:10|1491.58|1473.78|1491.7|1473.9|1491.87|1474.07|1491.55|1473.75|12
1651624700000|2022-05-04 00:38:20|1491.74|1473.94|1492.39|1474.59|1492.4|1474.6|1491.7|1473.9|14
1651624710000|2022-05-04 00:38:30|1492.42|1474.62|1492.55|1474.75|1492.55|1474.75|1492.42|1474.62|10
1651624720000|2022-05-04 00:38:40|1492.53|1474.73|1492.55|1474.75|1492.55|1474.75|1492.47|1474.67|4
1651624730000|2022-05-04 00:38:50|1492.48|1474.68|1492.55|1474.75|1492.57|1474.77|1492.28|1474.48|10
1651624740000|2022-05-04 00:39:00|1492.51|1474.71|1492.68|1474.88|1492.85|1475.05|1492.51|1474.71|12
1651624750000|2022-05-04 00:39:10|1492.66|1474.86|1492.61|1474.81|1492.75|1474.95|1492.59|1474.79|10
1651624760000|2022-05-04 00:39:20|1492.6|1474.8|1492.61|1474.81|1492.64|1474.84|1492.6|1474.8|5
1651624770000|2022-05-04 00:39:30|1492.49|1474.69|1491.7|1473.9|1492.53|1474.73|1491.7|1473.9|13
1651624780000|2022-05-04 00:39:40|1491.8|1474|1491.7|1473.9|1491.8|1474|1491.7|1473.9|3
1651624790000|2022-05-04 00:39:50|1491.77|1473.97|1491.71|1473.91|1491.77|1473.97|1491.7|1473.9|7
1651624800000|2022-05-04 00:40:00|1491.56|1473.76|1493.4|1475.6|1493.4|1475.6|1491.56|1473.76|14
1651624810000|2022-05-04 00:40:10|1493.42|1475.62|1493.4|1475.6|1493.45|1475.65|1493.3|1475.5|6
1651624820000|2022-05-04 00:40:20|1493.41|1475.61|1492.58|1474.78|1493.41|1475.61|1492.57|1474.77|12
1651624830000|2022-05-04 00:40:30|1492.57|1474.77|1493.34|1475.54|1493.34|1475.54|1492.57|1474.77|11
1651624840000|2022-05-04 00:40:40|1493.36|1475.56|1493.55|1475.75|1493.55|1475.75|1493.36|1475.56|5
1651624850000|2022-05-04 00:40:50|1493.6|1475.8|1495.67|1477.87|1496.4|1478.6|1493.6|1475.8|30
1651624860000|2022-05-04 00:41:00|1495.34|1477.54|1495.15|1477.35|1495.43|1477.63|1494.67|1476.87|26
1651624870000|2022-05-04 00:41:10|1495.1|1477.3|1494.39|1476.59|1495.1|1477.3|1494.39|1476.59|12
1651624880000|2022-05-04 00:41:20|1494.4|1476.6|1494.28|1476.48|1494.41|1476.61|1494.28|1476.48|7
1651624890000|2022-05-04 00:41:30|1494.21|1476.41|1494.27|1476.47|1494.34|1476.54|1494.12|1476.32|10
1651624900000|2022-05-04 00:41:40|1494.31|1476.51|1494.31|1476.51|1494.32|1476.52|1494.29|1476.49|11
1651624910000|2022-05-04 00:41:50|1494.36|1476.56|1494.38|1476.58|1494.38|1476.58|1494.36|1476.56|6
1651624920000|2022-05-04 00:42:00|1494.32|1476.52|1494.61|1476.81|1494.62|1476.82|1494.32|1476.52|10
1651624930000|2022-05-04 00:42:10|1494.47|1476.67|1494.39|1476.59|1494.5|1476.7|1494.33|1476.53|14
1651624940000|2022-05-04 00:42:20|1494.38|1476.58|1494.55|1476.75|1494.55|1476.75|1494.32|1476.52|11
1651624950000|2022-05-04 00:42:30|1494.47|1476.67|1494.31|1476.51|1494.47|1476.67|1494.27|1476.47|7
1651624960000|2022-05-04 00:42:40|1494.38|1476.58|1494.31|1476.51|1494.57|1476.77|1494.3|1476.5|15
1651624970000|2022-05-04 00:42:50|1494.3|1476.5|1493.7|1475.9|1494.3|1476.5|1493.7|1475.9|7
1651624980000|2022-05-04 00:43:00|1493.75|1475.95|1493.68|1475.88|1493.76|1475.96|1493.68|1475.88|5
1651624990000|2022-05-04 00:43:10|1493.73|1475.93|1493.73|1475.93|1493.73|1475.93|1493.65|1475.85|4
1651625000000|2022-05-04 00:43:20|1493.68|1475.88|1493.78|1475.98|1493.78|1475.98|1493.68|1475.88|5
1651625010000|2022-05-04 00:43:30|1493.68|1475.88|1493.67|1475.87|1493.79|1475.99|1493.67|1475.87|6
1651625020000|2022-05-04 00:43:40|1493.73|1475.93|1493.73|1475.93|1493.84|1476.04|1493.73|1475.93|7
1651625030000|2022-05-04 00:43:50|1493.68|1475.88|1492.79|1474.99|1493.68|1475.88|1492.79|1474.99|15
1651625040000|2022-05-04 00:44:00|1492.8|1475|1492.79|1474.99|1492.8|1475|1492.79|1474.99|2
1651625050000|2022-05-04 00:44:10|1492.77|1474.97|1492.77|1474.97|1492.77|1474.97|1492.77|1474.97|1
1651625060000|2022-05-04 00:44:20|1492.85|1475.05|1492.85|1475.05|1492.85|1475.05|1492.85|1475.05|1
1651625070000|2022-05-04 00:44:30|1492.82|1475.02|1492.82|1475.02|1492.82|1475.02|1492.82|1475.02|1
1651625090000|2022-05-04 00:44:50|1492.85|1475.05|1493.41|1475.61|1493.41|1475.61|1492.85|1475.05|6
1651625100000|2022-05-04 00:45:00|1493.46|1475.66|1493.44|1475.64|1493.46|1475.66|1493.44|1475.64|2
1651625110000|2022-05-04 00:45:10|1493.75|1475.95|1494.33|1476.53|1494.33|1476.53|1493.75|1475.95|8
1651625120000|2022-05-04 00:45:20|1494.36|1476.56|1494.37|1476.57|1494.38|1476.58|1494.35|1476.55|5
1651625130000|2022-05-04 00:45:30|1494.32|1476.52|1494.29|1476.49|1494.35|1476.55|1494.2|1476.4|7
1651625140000|2022-05-04 00:45:40|1494.27|1476.47|1494.28|1476.48|1494.34|1476.54|1494.27|1476.47|6
1651625150000|2022-05-04 00:45:50|1494.34|1476.54|1494.64|1476.84|1494.75|1476.95|1494.34|1476.54|8
1651625160000|2022-05-04 00:46:00|1494.75|1476.95|1494.7|1476.9|1494.75|1476.95|1494.68|1476.88|3
1651625170000|2022-05-04 00:46:10|1494.4|1476.6|1494.16|1476.36|1494.4|1476.6|1494.12|1476.32|16
1651625180000|2022-05-04 00:46:20|1494.15|1476.35|1493.38|1475.58|1494.15|1476.35|1493.31|1475.51|13
1651625190000|2022-05-04 00:46:30|1493.36|1475.56|1493.31|1475.51|1493.36|1475.56|1493.12|1475.32|13
1651625200000|2022-05-04 00:46:40|1493.32|1475.52|1493.33|1475.53|1493.44|1475.64|1493.21|1475.41|13
1651625210000|2022-05-04 00:46:50|1493.25|1475.45|1493.3|1475.5|1493.36|1475.56|1493.25|1475.45|10
1651625220000|2022-05-04 00:47:00|1493.36|1475.56|1494.28|1476.48|1494.3|1476.5|1493.35|1475.55|18
1651625230000|2022-05-04 00:47:10|1494.3|1476.5|1493.32|1475.52|1494.3|1476.5|1493.32|1475.52|18
1651625240000|2022-05-04 00:47:20|1493.28|1475.48|1493.28|1475.48|1493.33|1475.53|1493.26|1475.46|7
1651625250000|2022-05-04 00:47:30|1493.32|1475.52|1493.28|1475.48|1493.32|1475.52|1493.28|1475.48|5
1651625260000|2022-05-04 00:47:40|1493.15|1475.35|1493.33|1475.53|1493.33|1475.53|1493.15|1475.35|3
1651625270000|2022-05-04 00:47:50|1493.34|1475.54|1493.02|1475.22|1493.34|1475.54|1493.02|1475.22|11
1651625280000|2022-05-04 00:48:00|1493.14|1475.34|1493.07|1475.27|1493.19|1475.39|1492.97|1475.17|13
1651625290000|2022-05-04 00:48:10|1493.19|1475.39|1493.23|1475.43|1493.31|1475.51|1493.04|1475.24|13
1651625300000|2022-05-04 00:48:20|1493.12|1475.32|1492.7|1474.9|1493.12|1475.32|1492.59|1474.79|8
1651625310000|2022-05-04 00:48:30|1492.66|1474.86|1493.45|1475.65|1493.45|1475.65|1492.66|1474.86|7
1651625320000|2022-05-04 00:48:40|1493.44|1475.64|1493.47|1475.67|1493.47|1475.67|1493.4|1475.6|8
1651625330000|2022-05-04 00:48:50|1493.44|1475.64|1493.65|1475.85|1493.82|1476.02|1493.39|1475.59|17
1651625340000|2022-05-04 00:49:00|1493.67|1475.87|1493.77|1475.97|1493.86|1476.06|1493.65|1475.85|14
1651625350000|2022-05-04 00:49:10|1493.78|1475.98|1494.33|1476.53|1494.33|1476.53|1493.78|1475.98|7
1651625360000|2022-05-04 00:49:20|1494.31|1476.51|1493.77|1475.97|1494.31|1476.51|1493.6|1475.8|19
1651625370000|2022-05-04 00:49:30|1493.78|1475.98|1494.16|1476.36|1494.25|1476.45|1493.71|1475.91|16
1651625380000|2022-05-04 00:49:40|1494.08|1476.28|1493.8|1476|1494.2|1476.4|1493.67|1475.87|11
1651625390000|2022-05-04 00:49:50|1494.2|1476.4|1494.21|1476.41|1494.23|1476.43|1494.12|1476.32|7
1651625400000|2022-05-04 00:50:00|1494.23|1476.43|1494.25|1476.45|1494.25|1476.45|1494.16|1476.36|5
1651625410000|2022-05-04 00:50:10|1494.24|1476.44|1494.17|1476.37|1494.28|1476.48|1494.15|1476.35|9
1651625420000|2022-05-04 00:50:20|1494.21|1476.41|1494.6|1476.8|1494.6|1476.8|1493.94|1476.14|20
1651625430000|2022-05-04 00:50:30|1494.41|1476.61|1494.54|1476.74|1494.55|1476.75|1494.38|1476.58|16
1651625440000|2022-05-04 00:50:40|1494.7|1476.9|1494.9|1477.1|1494.9|1477.1|1494.69|1476.89|3
1651625450000|2022-05-04 00:50:50|1495.4|1477.6|1495.31|1477.51|1495.4|1477.6|1495.31|1477.51|2
1651625460000|2022-05-04 00:51:00|1495.9|1478.1|1496.34|1478.54|1496.4|1478.6|1495.9|1478.1|9
1651625470000|2022-05-04 00:51:10|1496.3|1478.5|1496.32|1478.52|1496.34|1478.54|1496.28|1478.48|9
1651625480000|2022-05-04 00:51:20|1496.33|1478.53|1497.25|1479.45|1497.27|1479.47|1496.32|1478.52|14
1651625490000|2022-05-04 00:51:30|1497.4|1479.6|1497.48|1479.68|1497.53|1479.73|1497.4|1479.6|3
1651625500000|2022-05-04 00:51:40|1497.47|1479.67|1497.4|1479.6|1497.47|1479.67|1497.31|1479.51|3
1651625510000|2022-05-04 00:51:50|1497.34|1479.54|1497.34|1479.54|1497.34|1479.54|1497.34|1479.54|1
1651625520000|2022-05-04 00:52:00|1497.42|1479.62|1498.4|1480.6|1498.4|1480.6|1497.28|1479.48|9
1651625530000|2022-05-04 00:52:10|1498.33|1480.53|1498.49|1480.69|1498.5|1480.7|1498.3|1480.5|7
1651625540000|2022-05-04 00:52:20|1498.35|1480.55|1498.4|1480.6|1498.4|1480.6|1498.32|1480.52|3
1651625550000|2022-05-04 00:52:30|1498.33|1480.53|1498.4|1480.6|1498.4|1480.6|1498.31|1480.51|3
1651625560000|2022-05-04 00:52:40|1498.55|1480.75|1498.55|1480.75|1498.55|1480.75|1498.55|1480.75|1
1651625570000|2022-05-04 00:52:50|1498.5|1480.7|1498.31|1480.51|1498.5|1480.7|1498.31|1480.51|3
1651625580000|2022-05-04 00:53:00|1498.4|1480.6|1498.4|1480.6|1498.4|1480.6|1498.35|1480.55|3
1651625590000|2022-05-04 00:53:10|1498.36|1480.56|1498.43|1480.63|1498.43|1480.63|1498.36|1480.56|4
1651625600000|2022-05-04 00:53:20|1498.4|1480.6|1498.4|1480.6|1498.4|1480.6|1498.4|1480.6|1
1651625610000|2022-05-04 00:53:30|1498.46|1480.66|1498.4|1480.6|1498.46|1480.66|1498.26|1480.46|4
1651625630000|2022-05-04 00:53:50|1498.33|1480.53|1498.4|1480.6|1498.4|1480.6|1498.31|1480.51|3
1651625640000|2022-05-04 00:54:00|1498.39|1480.59|1497.66|1479.86|1498.43|1480.63|1497.66|1479.86|6
1651625650000|2022-05-04 00:54:10|1497.57|1479.77|1498.46|1480.66|1498.52|1480.72|1497.56|1479.76|10
1651625670000|2022-05-04 00:54:30|1498.47|1480.67|1498.47|1480.67|1498.47|1480.67|1498.47|1480.67|1
1651625680000|2022-05-04 00:54:40|1498.53|1480.73|1499.4|1481.6|1499.4|1481.6|1498.53|1480.73|5
1651625690000|2022-05-04 00:54:50|1499.52|1481.72|1499.46|1481.66|1499.52|1481.72|1499.46|1481.66|3
1651625700000|2022-05-04 00:55:00|1499.33|1481.53|1498.98|1481.18|1499.4|1481.6|1498.98|1481.18|10
1651625710000|2022-05-04 00:55:10|1498.77|1480.97|1499.4|1481.6|1499.45|1481.65|1498.77|1480.97|4
1651625720000|2022-05-04 00:55:20|1499.35|1481.55|1498.46|1480.66|1499.4|1481.6|1498.43|1480.63|11
1651625730000|2022-05-04 00:55:30|1498.55|1480.75|1499.4|1481.6|1499.44|1481.64|1498.42|1480.62|13
1651625740000|2022-05-04 00:55:40|1499.45|1481.65|1499.5|1481.7|1499.5|1481.7|1499.45|1481.65|5
1651625750000|2022-05-04 00:55:50|1499.56|1481.76|1500.56|1482.76|1500.56|1482.76|1499.56|1481.76|9
1651625760000|2022-05-04 00:56:00|1500.63|1482.83|1500.54|1482.74|1501.4|1483.6|1500.54|1482.74|11
1651625770000|2022-05-04 00:56:10|1500.64|1482.84|1501.46|1483.66|1501.48|1483.68|1500.64|1482.84|10
1651625780000|2022-05-04 00:56:20|1501.33|1483.53|1501.5|1483.7|1501.55|1483.75|1501.33|1483.53|8
1651625790000|2022-05-04 00:56:30|1501.51|1483.71|1501.61|1483.81|1501.7|1483.9|1501.51|1483.71|5
1651625800000|2022-05-04 00:56:40|1501.59|1483.79|1501.56|1483.76|1501.69|1483.89|1501.56|1483.76|8
1651625810000|2022-05-04 00:56:50|1501.5|1483.7|1501.29|1483.49|1501.54|1483.74|1501.14|1483.34|13
1651625820000|2022-05-04 00:57:00|1501.25|1483.45|1499.6|1481.8|1501.25|1483.45|1499.43|1481.63|12
1651625830000|2022-05-04 00:57:10|1499.62|1481.82|1499.62|1481.82|1499.62|1481.82|1499.62|1481.82|1
1651625840000|2022-05-04 00:57:20|1499.6|1481.8|1499.63|1481.83|1499.68|1481.88|1499.6|1481.8|6
1651625860000|2022-05-04 00:57:40|1499.66|1481.86|1499.63|1481.83|1499.66|1481.86|1499.6|1481.8|3
1651625870000|2022-05-04 00:57:50|1499.66|1481.86|1499.39|1481.59|1499.68|1481.88|1499.39|1481.59|10
1651625880000|2022-05-04 00:58:00|1499.26|1481.46|1498.81|1481.01|1499.33|1481.53|1498.81|1481.01|12
1651625890000|2022-05-04 00:58:10|1498.83|1481.03|1498.6|1480.8|1498.83|1481.03|1498.6|1480.8|6
1651625900000|2022-05-04 00:58:20|1498.62|1480.82|1498.32|1480.52|1498.62|1480.82|1497.84|1480.04|18
1651625910000|2022-05-04 00:58:30|1498.31|1480.51|1498.3|1480.5|1498.43|1480.63|1498.2|1480.4|7
1651625920000|2022-05-04 00:58:40|1498.43|1480.63|1498.6|1480.8|1498.6|1480.8|1498.43|1480.63|6
1651625930000|2022-05-04 00:58:50|1498.7|1480.9|1498.64|1480.84|1498.7|1480.9|1498.53|1480.73|4
1651625940000|2022-05-04 00:59:00|1498.63|1480.83|1498.64|1480.84|1498.7|1480.9|1498.5|1480.7|10
1651625950000|2022-05-04 00:59:10|1498.69|1480.89|1498.66|1480.86|1498.7|1480.9|1498.61|1480.81|9
1651625960000|2022-05-04 00:59:20|1498.67|1480.87|1498.63|1480.83|1498.67|1480.87|1498.63|1480.83|6
1651625970000|2022-05-04 00:59:30|1498.65|1480.85|1498.7|1480.9|1498.7|1480.9|1498.63|1480.83|6
1651625980000|2022-05-04 00:59:40|1498.69|1480.89|1499.29|1481.49|1499.29|1481.49|1498.61|1480.81|14
1651625990000|2022-05-04 00:59:50|1499.3|1481.5|1499.29|1481.49|1499.31|1481.51|1499.25|1481.45|16
1651626000000|2022-05-04 01:00:00|1499.36|1481.56|1499.68|1481.88|1500.23|1482.43|1499.31|1481.51|20
1651626010000|2022-05-04 01:00:10|1499.61|1481.81|1498.8|1481|1499.68|1481.88|1498.75|1480.95|16
1651626020000|2022-05-04 01:00:20|1498.79|1480.99|1498.3|1480.5|1499.25|1481.45|1498.26|1480.46|24
1651626030000|2022-05-04 01:00:30|1498.41|1480.61|1498.49|1480.69|1498.49|1480.69|1498.37|1480.57|12
1651626040000|2022-05-04 01:00:40|1498.53|1480.73|1499.17|1481.37|1499.17|1481.37|1498.51|1480.71|9
1651626050000|2022-05-04 01:00:50|1499.36|1481.56|1499.58|1481.78|1499.59|1481.79|1499.36|1481.56|12
1651626060000|2022-05-04 01:01:00|1499.61|1481.81|1500.45|1482.65|1500.45|1482.65|1499.61|1481.81|20
1651626070000|2022-05-04 01:01:10|1500.6|1482.8|1501.67|1483.87|1502.54|1484.74|1500.6|1482.8|23
1651626080000|2022-05-04 01:01:20|1501.66|1483.86|1501.65|1483.85|1502.35|1484.55|1501.63|1483.83|13
1651626090000|2022-05-04 01:01:30|1501.64|1483.84|1502.4|1484.6|1502.42|1484.62|1501.64|1483.84|17
1651626100000|2022-05-04 01:01:40|1502.42|1484.62|1502.03|1484.23|1502.42|1484.62|1501.82|1484.02|12
1651626110000|2022-05-04 01:01:50|1502|1484.2|1501.96|1484.16|1502.29|1484.49|1501.96|1484.16|11
1651626120000|2022-05-04 01:02:00|1502.03|1484.23|1502.4|1484.6|1502.84|1485.04|1502.03|1484.23|11
1651626130000|2022-05-04 01:02:10|1502.53|1484.73|1502.53|1484.73|1502.72|1484.92|1502.53|1484.73|3
1651626140000|2022-05-04 01:02:20|1502.72|1484.92|1502.17|1484.37|1502.76|1484.96|1502.17|1484.37|11
1651626150000|2022-05-04 01:02:30|1502.18|1484.38|1502.17|1484.37|1502.39|1484.59|1502.17|1484.37|8
1651626160000|2022-05-04 01:02:40|1502.18|1484.38|1501.95|1484.15|1502.18|1484.38|1501.69|1483.89|11
1651626170000|2022-05-04 01:02:50|1501.92|1484.12|1502.4|1484.6|1502.4|1484.6|1501.92|1484.12|5
1651626180000|2022-05-04 01:03:00|1502.29|1484.49|1502.04|1484.24|1502.29|1484.49|1501.67|1483.87|8
1651626190000|2022-05-04 01:03:10|1502.03|1484.23|1501.26|1483.46|1502.15|1484.35|1501.25|1483.45|14
1651626200000|2022-05-04 01:03:20|1501.24|1483.44|1501.6|1483.8|1501.74|1483.94|1500.47|1482.67|23
1651626210000|2022-05-04 01:03:30|1501.65|1483.85|1501.5|1483.7|1502.11|1484.31|1501.5|1483.7|12
1651626220000|2022-05-04 01:03:40|1501.54|1483.74|1502.03|1484.23|1502.06|1484.26|1501.54|1483.74|11
1651626230000|2022-05-04 01:03:50|1501.86|1484.06|1502.03|1484.23|1502.03|1484.23|1501.86|1484.06|2
1651626240000|2022-05-04 01:04:00|1501.86|1484.06|1501.55|1483.75|1502.11|1484.31|1501.55|1483.75|9
1651626250000|2022-05-04 01:04:10|1501.54|1483.74|1501.55|1483.75|1501.55|1483.75|1501.49|1483.69|6
1651626260000|2022-05-04 01:04:20|1501.53|1483.73|1501.55|1483.75|1501.6|1483.8|1501.48|1483.68|12
1651626270000|2022-05-04 01:04:30|1501.47|1483.67|1501.48|1483.68|1501.55|1483.75|1501.47|1483.67|5
1651626280000|2022-05-04 01:04:40|1501.4|1483.6|1501.51|1483.71|1501.51|1483.71|1501.4|1483.6|5
1651626290000|2022-05-04 01:04:50|1501.53|1483.73|1501.5|1483.7|1501.53|1483.73|1501.5|1483.7|2
1651626300000|2022-05-04 01:05:00|1501.42|1483.62|1501.27|1483.47|1501.55|1483.75|1501.2|1483.4|11
1651626310000|2022-05-04 01:05:10|1501.33|1483.53|1500.16|1482.36|1501.33|1483.53|1499.99|1482.19|15
1651626320000|2022-05-04 01:05:20|1500.34|1482.54|1500.41|1482.61|1500.51|1482.71|1500.34|1482.54|17
1651626330000|2022-05-04 01:05:30|1500.4|1482.6|1500.39|1482.59|1500.44|1482.64|1500.33|1482.53|10
1651626340000|2022-05-04 01:05:40|1500.37|1482.57|1500.41|1482.61|1500.44|1482.64|1500.37|1482.57|7
1651626350000|2022-05-04 01:05:50|1500.42|1482.62|1500.46|1482.66|1500.46|1482.66|1500.4|1482.6|7
1651626360000|2022-05-04 01:06:00|1500.44|1482.64|1501.4|1483.6|1501.4|1483.6|1500.36|1482.56|16
1651626370000|2022-05-04 01:06:10|1501.44|1483.64|1501.61|1483.81|1502.42|1484.62|1501.44|1483.64|15
1651626380000|2022-05-04 01:06:20|1501.57|1483.77|1501.61|1483.81|1501.65|1483.85|1501.57|1483.77|8
1651626390000|2022-05-04 01:06:30|1501.48|1483.68|1501.25|1483.45|1501.48|1483.68|1501.1|1483.3|10
1651626400000|2022-05-04 01:06:40|1501.27|1483.47|1501.22|1483.42|1501.29|1483.49|1501.22|1483.42|11
1651626410000|2022-05-04 01:06:50|1500.79|1482.99|1500.47|1482.67|1500.79|1482.99|1500.47|1482.67|11
1651626420000|2022-05-04 01:07:00|1500.44|1482.64|1500.34|1482.54|1500.47|1482.67|1500.34|1482.54|7
1651626430000|2022-05-04 01:07:10|1500.19|1482.39|1499.85|1482.05|1500.19|1482.39|1499.83|1482.03|8
1651626440000|2022-05-04 01:07:20|1499.84|1482.04|1499.8|1482|1499.89|1482.09|1499.8|1482|6
1651626450000|2022-05-04 01:07:30|1499.74|1481.94|1499.7|1481.9|1499.81|1482.01|1499.7|1481.9|6
1651626460000|2022-05-04 01:07:40|1499.77|1481.97|1499.77|1481.97|1499.77|1481.97|1499.77|1481.97|1
1651626470000|2022-05-04 01:07:50|1499.82|1482.02|1499.83|1482.03|1499.83|1482.03|1499.77|1481.97|4
1651626480000|2022-05-04 01:08:00|1499.88|1482.08|1500.42|1482.62|1500.46|1482.66|1499.84|1482.04|10
1651626490000|2022-05-04 01:08:10|1500.41|1482.61|1500.47|1482.67|1500.47|1482.67|1500.41|1482.61|3
1651626500000|2022-05-04 01:08:20|1500.42|1482.62|1500.41|1482.61|1500.47|1482.67|1500.41|1482.61|4
1651626520000|2022-05-04 01:08:40|1500.42|1482.62|1500.67|1482.87|1500.71|1482.91|1500.42|1482.62|9
1651626530000|2022-05-04 01:08:50|1500.65|1482.85|1500.67|1482.87|1500.67|1482.87|1500.65|1482.85|2
1651626540000|2022-05-04 01:09:00|1500.66|1482.86|1500.7|1482.9|1500.7|1482.9|1500.65|1482.85|4
1651626550000|2022-05-04 01:09:10|1500.6|1482.8|1500.39|1482.59|1500.6|1482.8|1500.39|1482.59|4
1651626560000|2022-05-04 01:09:20|1500.37|1482.57|1500.42|1482.62|1500.42|1482.62|1500.36|1482.56|5
1651626570000|2022-05-04 01:09:30|1500.47|1482.67|1500.34|1482.54|1500.47|1482.67|1499.46|1481.66|13
1651626580000|2022-05-04 01:09:40|1500.31|1482.51|1500.6|1482.8|1500.6|1482.8|1500.31|1482.51|10
1651626590000|2022-05-04 01:09:50|1500.59|1482.79|1500.59|1482.79|1500.65|1482.85|1500.58|1482.78|9
1651626600000|2022-05-04 01:10:00|1500.58|1482.78|1499.78|1481.98|1500.58|1482.78|1499.78|1481.98|12
1651626610000|2022-05-04 01:10:10|1499.8|1482|1500.44|1482.64|1500.44|1482.64|1499.39|1481.59|20
1651626620000|2022-05-04 01:10:20|1500.45|1482.65|1500.85|1483.05|1500.85|1483.05|1500.45|1482.65|10
1651626630000|2022-05-04 01:10:30|1500.82|1483.02|1500.64|1482.84|1500.83|1483.03|1500.46|1482.66|9
1651626640000|2022-05-04 01:10:40|1500.65|1482.85|1500.36|1482.56|1500.68|1482.88|1500.36|1482.56|8
1651626650000|2022-05-04 01:10:50|1500.37|1482.57|1499.86|1482.06|1500.38|1482.58|1499.76|1481.96|7
1651626660000|2022-05-04 01:11:00|1499.7|1481.9|1499.76|1481.96|1499.76|1481.96|1499.7|1481.9|3
1651626670000|2022-05-04 01:11:10|1499.81|1482.01|1499.71|1481.91|1500.54|1482.74|1499.71|1481.91|15
1651626680000|2022-05-04 01:11:20|1499.61|1481.81|1499.69|1481.89|1499.69|1481.89|1499.55|1481.75|6
1651626690000|2022-05-04 01:11:30|1499.55|1481.75|1499.48|1481.68|1499.55|1481.75|1499.34|1481.54|7
1651626700000|2022-05-04 01:11:40|1499.46|1481.66|1498.93|1481.13|1499.46|1481.66|1498.66|1480.86|9
1651626710000|2022-05-04 01:11:50|1499.18|1481.38|1499.43|1481.63|1499.45|1481.65|1499.18|1481.38|11
1651626720000|2022-05-04 01:12:00|1499.42|1481.62|1499.62|1481.82|1499.7|1481.9|1499.39|1481.59|8
1651626730000|2022-05-04 01:12:10|1499.5|1481.7|1499.26|1481.46|1499.5|1481.7|1499.17|1481.37|6
1651626740000|2022-05-04 01:12:20|1499.31|1481.51|1499.31|1481.51|1499.31|1481.51|1499.31|1481.51|1
1651626750000|2022-05-04 01:12:30|1499.33|1481.53|1499.26|1481.46|1499.35|1481.55|1499.22|1481.42|10
1651626760000|2022-05-04 01:12:40|1499.17|1481.37|1498.72|1480.92|1499.17|1481.37|1498.72|1480.92|5
1651626770000|2022-05-04 01:12:50|1498.64|1480.84|1498.64|1480.84|1498.64|1480.84|1498.64|1480.84|1
1651626780000|2022-05-04 01:13:00|1498.68|1480.88|1498.67|1480.87|1498.68|1480.88|1498.55|1480.75|4
1651626800000|2022-05-04 01:13:20|1498.42|1480.62|1498.16|1480.36|1498.42|1480.62|1498.16|1480.36|4
1651626810000|2022-05-04 01:13:30|1498.27|1480.47|1497.49|1479.69|1498.27|1480.47|1497.46|1479.66|11
1651626820000|2022-05-04 01:13:40|1497.47|1479.67|1497.46|1479.66|1497.56|1479.76|1497.46|1479.66|6
1651626830000|2022-05-04 01:13:50|1497.45|1479.65|1497.35|1479.55|1497.46|1479.66|1497.31|1479.51|9
1651626840000|2022-05-04 01:14:00|1497.32|1479.52|1496.55|1478.75|1497.32|1479.52|1496.55|1478.75|9
1651626850000|2022-05-04 01:14:10|1496.64|1478.84|1496.75|1478.95|1496.8|1479|1496.52|1478.72|8
1651626860000|2022-05-04 01:14:20|1496.93|1479.13|1497.58|1479.78|1497.63|1479.83|1496.93|1479.13|19
1651626870000|2022-05-04 01:14:30|1497.59|1479.79|1497.58|1479.78|1497.59|1479.79|1497.58|1479.78|2
1651626880000|2022-05-04 01:14:40|1497.62|1479.82|1497.63|1479.83|1497.64|1479.84|1497.59|1479.79|5
1651626890000|2022-05-04 01:14:50|1497.59|1479.79|1497.6|1479.8|1497.62|1479.82|1497.58|1479.78|4
1651626900000|2022-05-04 01:15:00|1497.62|1479.82|1497.32|1479.52|1497.66|1479.86|1497.32|1479.52|13
1651626910000|2022-05-04 01:15:10|1497.3|1479.5|1497.18|1479.38|1497.33|1479.53|1497.14|1479.34|11
1651626920000|2022-05-04 01:15:20|1497.19|1479.39|1497.19|1479.39|1497.26|1479.46|1497.19|1479.39|5
1651626930000|2022-05-04 01:15:30|1497.21|1479.41|1497.14|1479.34|1497.21|1479.41|1497.07|1479.27|10
1651626940000|2022-05-04 01:15:40|1497.17|1479.37|1497.11|1479.31|1497.17|1479.37|1497.07|1479.27|6
1651626950000|2022-05-04 01:15:50|1497.03|1479.23|1497.4|1479.6|1497.47|1479.67|1497.03|1479.23|12
1651626960000|2022-05-04 01:16:00|1497.39|1479.59|1496.67|1478.87|1497.39|1479.59|1496.63|1478.83|15
1651626970000|2022-05-04 01:16:10|1496.69|1478.89|1496.93|1479.13|1497|1479.2|1496.63|1478.83|10
1651626980000|2022-05-04 01:16:20|1496.92|1479.12|1497.48|1479.68|1497.48|1479.68|1496.92|1479.12|7
1651626990000|2022-05-04 01:16:30|1497.5|1479.7|1498.4|1480.6|1498.4|1480.6|1497.48|1479.68|11
1651627010000|2022-05-04 01:16:50|1498.31|1480.51|1497.8|1480|1498.31|1480.51|1497.8|1480|3
1651627020000|2022-05-04 01:17:00|1497.76|1479.96|1497.5|1479.7|1497.9|1480.1|1497.43|1479.63|13
1651627040000|2022-05-04 01:17:20|1497.65|1479.85|1497.65|1479.85|1497.65|1479.85|1497.34|1479.54|7
1651627050000|2022-05-04 01:17:30|1497.5|1479.7|1497.69|1479.89|1497.69|1479.89|1497.5|1479.7|4
1651627070000|2022-05-04 01:17:50|1497.72|1479.92|1498.47|1480.67|1498.47|1480.67|1497.72|1479.92|11
1651627080000|2022-05-04 01:18:00|1498.45|1480.65|1498.54|1480.74|1498.67|1480.87|1498.38|1480.58|13
1651627090000|2022-05-04 01:18:10|1498.63|1480.83|1498.61|1480.81|1498.66|1480.86|1498.6|1480.8|7
1651627100000|2022-05-04 01:18:20|1498.62|1480.82|1498.65|1480.85|1498.66|1480.86|1498.62|1480.82|6
1651627110000|2022-05-04 01:18:30|1498.64|1480.84|1498.75|1480.95|1498.75|1480.95|1498.58|1480.78|7
1651627120000|2022-05-04 01:18:40|1498.67|1480.87|1498.69|1480.89|1498.7|1480.9|1498.67|1480.87|4
1651627130000|2022-05-04 01:18:50|1498.6|1480.8|1498.65|1480.85|1498.66|1480.86|1498.6|1480.8|5
1651627140000|2022-05-04 01:19:00|1498.74|1480.94|1498.61|1480.81|1498.75|1480.95|1498.43|1480.63|8
1651627150000|2022-05-04 01:19:10|1498.46|1480.66|1498.65|1480.85|1498.65|1480.85|1498.46|1480.66|5
1651627160000|2022-05-04 01:19:20|1498.69|1480.89|1499.03|1481.23|1499.03|1481.23|1498.69|1480.89|3
1651627170000|2022-05-04 01:19:30|1499.13|1481.33|1499.4|1481.6|1499.4|1481.6|1498.9|1481.1|7
1651627180000|2022-05-04 01:19:40|1499.75|1481.95|1499.75|1481.95|1499.75|1481.95|1499.75|1481.95|1
1651627190000|2022-05-04 01:19:50|1499.8|1482|1498.79|1480.99|1500.09|1482.29|1498.79|1480.99|20
1651627200000|2022-05-04 01:20:00|1498.58|1480.78|1498.28|1480.48|1498.58|1480.78|1498.12|1480.32|16
1651627210000|2022-05-04 01:20:10|1498.29|1480.49|1498.24|1480.44|1498.34|1480.54|1498.19|1480.39|8
1651627220000|2022-05-04 01:20:20|1498.19|1480.39|1497.51|1479.71|1498.19|1480.39|1497.51|1479.71|7
1651627230000|2022-05-04 01:20:30|1497.45|1479.65|1497.45|1479.65|1497.46|1479.66|1497.4|1479.6|4
1651627240000|2022-05-04 01:20:40|1497.51|1479.71|1498.04|1480.24|1498.04|1480.24|1497.35|1479.55|19
1651627250000|2022-05-04 01:20:50|1498.13|1480.33|1498.07|1480.27|1498.13|1480.33|1498.05|1480.25|9
1651627260000|2022-05-04 01:21:00|1498.16|1480.36|1498.36|1480.56|1498.59|1480.79|1498.15|1480.35|11
1651627270000|2022-05-04 01:21:10|1498.49|1480.69|1498.35|1480.55|1498.56|1480.76|1498.35|1480.55|7
1651627280000|2022-05-04 01:21:20|1498.33|1480.53|1498.49|1480.69|1498.56|1480.76|1498.22|1480.42|7
1651627290000|2022-05-04 01:21:30|1498.56|1480.76|1498.54|1480.74|1498.56|1480.76|1498.5|1480.7|3
1651627300000|2022-05-04 01:21:40|1498.51|1480.71|1498.13|1480.33|1498.54|1480.74|1498.13|1480.33|7
1651627310000|2022-05-04 01:21:50|1498.38|1480.58|1497.65|1479.85|1498.4|1480.6|1497.55|1479.75|11
1651627320000|2022-05-04 01:22:00|1497.66|1479.86|1497.62|1479.82|1497.69|1479.89|1497.62|1479.82|8
1651627330000|2022-05-04 01:22:10|1497.63|1479.83|1498.25|1480.45|1498.25|1480.45|1497.63|1479.83|7
1651627340000|2022-05-04 01:22:20|1498.24|1480.44|1498.19|1480.39|1498.24|1480.44|1498.04|1480.24|12
1651627350000|2022-05-04 01:22:30|1498.33|1480.53|1498.57|1480.77|1498.57|1480.77|1498.33|1480.53|5
1651627360000|2022-05-04 01:22:40|1498.6|1480.8|1498.51|1480.71|1498.62|1480.82|1498.47|1480.67|15
1651627370000|2022-05-04 01:22:50|1498.54|1480.74|1498.5|1480.7|1498.56|1480.76|1498.48|1480.68|9
1651627380000|2022-05-04 01:23:00|1498.48|1480.68|1498.49|1480.69|1498.6|1480.8|1498.47|1480.67|11
1651627390000|2022-05-04 01:23:10|1498.5|1480.7|1498.68|1480.88|1498.68|1480.88|1498.47|1480.67|6
1651627400000|2022-05-04 01:23:20|1498.71|1480.91|1498.75|1480.95|1498.93|1481.13|1498.69|1480.89|12
1651627410000|2022-05-04 01:23:30|1498.74|1480.94|1498.82|1481.02|1498.82|1481.02|1498.74|1480.94|6
1651627420000|2022-05-04 01:23:40|1498.78|1480.98|1498.79|1480.99|1498.79|1480.99|1498.78|1480.98|2
1651627430000|2022-05-04 01:23:50|1498.8|1481|1498.85|1481.05|1498.97|1481.17|1498.76|1480.96|18
1651627440000|2022-05-04 01:24:00|1498.92|1481.12|1498.99|1481.19|1499.12|1481.32|1498.87|1481.07|11
1651627450000|2022-05-04 01:24:10|1498.96|1481.16|1499.43|1481.63|1499.43|1481.63|1498.96|1481.16|14
1651627460000|2022-05-04 01:24:20|1499.45|1481.65|1499.41|1481.61|1499.45|1481.65|1499.38|1481.58|8
1651627470000|2022-05-04 01:24:30|1499.44|1481.64|1499.8|1482|1499.89|1482.09|1499.44|1481.64|9
1651627480000|2022-05-04 01:24:40|1499.81|1482.01|1499.34|1481.54|1499.81|1482.01|1499.34|1481.54|11
1651627490000|2022-05-04 01:24:50|1499.37|1481.57|1499.36|1481.56|1499.37|1481.57|1499.33|1481.53|8
1651627500000|2022-05-04 01:25:00|1499.35|1481.55|1499.28|1481.48|1499.4|1481.6|1499.19|1481.39|7
1651627510000|2022-05-04 01:25:10|1499.1|1481.3|1499.4|1481.6|1499.4|1481.6|1499.1|1481.3|3
1651627520000|2022-05-04 01:25:20|1499.28|1481.48|1499.26|1481.46|1499.4|1481.6|1498.87|1481.07|12
1651627530000|2022-05-04 01:25:30|1498.95|1481.15|1498.91|1481.11|1498.95|1481.15|1498.91|1481.11|2
1651627540000|2022-05-04 01:25:40|1498.92|1481.12|1498.91|1481.11|1498.95|1481.15|1498.91|1481.11|3
1651627550000|2022-05-04 01:25:50|1498.99|1481.19|1499.31|1481.51|1499.35|1481.55|1498.99|1481.19|12
1651627560000|2022-05-04 01:26:00|1499.32|1481.52|1499.29|1481.49|1499.32|1481.52|1499.29|1481.49|7
1651627570000|2022-05-04 01:26:10|1499.28|1481.48|1499.38|1481.58|1499.4|1481.6|1499.28|1481.48|7
1651627580000|2022-05-04 01:26:20|1499.4|1481.6|1499.4|1481.6|1499.4|1481.6|1499.4|1481.6|1
1651627590000|2022-05-04 01:26:30|1499.38|1481.58|1499.28|1481.48|1499.39|1481.59|1499.28|1481.48|5
1651627600000|2022-05-04 01:26:40|1499.29|1481.49|1499.3|1481.5|1499.3|1481.5|1499.23|1481.43|6
1651627610000|2022-05-04 01:26:50|1499.36|1481.56|1499.51|1481.71|1499.55|1481.75|1499.36|1481.56|7
1651627620000|2022-05-04 01:27:00|1499.57|1481.77|1499.56|1481.76|1499.6|1481.8|1499.42|1481.62|7
1651627630000|2022-05-04 01:27:10|1499.55|1481.75|1499.53|1481.73|1499.55|1481.75|1499.53|1481.73|4
1651627640000|2022-05-04 01:27:20|1499.44|1481.64|1499.43|1481.63|1499.5|1481.7|1499.43|1481.63|3
1651627650000|2022-05-04 01:27:30|1499.38|1481.58|1499.45|1481.65|1499.45|1481.65|1499.38|1481.58|3
1651627660000|2022-05-04 01:27:40|1499.43|1481.63|1499.4|1481.6|1499.45|1481.65|1499.4|1481.6|3
1651627680000|2022-05-04 01:28:00|1499.5|1481.7|1499.5|1481.7|1499.5|1481.7|1499.5|1481.7|1
1651627700000|2022-05-04 01:28:20|1499.45|1481.65|1498.7|1480.9|1499.45|1481.65|1498.7|1480.9|6
1651627710000|2022-05-04 01:28:30|1498.68|1480.88|1498.68|1480.88|1498.68|1480.88|1498.68|1480.88|1
1651627720000|2022-05-04 01:28:40|1498.53|1480.73|1498.55|1480.75|1498.55|1480.75|1498.53|1480.73|2
1651627740000|2022-05-04 01:29:00|1498.47|1480.67|1497.59|1479.79|1498.47|1480.67|1497.59|1479.79|13
1651627750000|2022-05-04 01:29:10|1497.57|1479.77|1497.57|1479.77|1497.57|1479.77|1497.57|1479.77|1
1651627760000|2022-05-04 01:29:20|1497.59|1479.79|1497.67|1479.87|1497.67|1479.87|1497.59|1479.79|5
1651627770000|2022-05-04 01:29:30|1497.7|1479.9|1498.22|1480.42|1498.22|1480.42|1497.7|1479.9|8
1651627780000|2022-05-04 01:29:40|1498.23|1480.43|1498.23|1480.43|1498.23|1480.43|1498.23|1480.43|1
1651627790000|2022-05-04 01:29:50|1497.93|1480.13|1498.55|1480.75|1498.55|1480.75|1497.77|1479.97|9
1651627800000|2022-05-04 01:30:00|1498.56|1480.76|1498.5|1480.7|1498.59|1480.79|1498.38|1480.58|18
1651627810000|2022-05-04 01:30:10|1498.47|1480.67|1498.23|1480.43|1498.59|1480.79|1498.15|1480.35|21
1651627820000|2022-05-04 01:30:20|1498.17|1480.37|1498.23|1480.43|1498.23|1480.43|1498.17|1480.37|4
1651627830000|2022-05-04 01:30:30|1498.24|1480.44|1498.35|1480.55|1498.37|1480.57|1498.17|1480.37|10
1651627840000|2022-05-04 01:30:40|1498.36|1480.56|1498.91|1481.11|1498.91|1481.11|1498.36|1480.56|7
1651627860000|2022-05-04 01:31:00|1499.32|1481.52|1499.4|1481.6|1499.45|1481.65|1499.28|1481.48|6
1651627870000|2022-05-04 01:31:10|1499.21|1481.41|1498.79|1480.99|1499.38|1481.58|1498.79|1480.99|9
1651627880000|2022-05-04 01:31:20|1498.8|1481|1498.7|1480.9|1498.8|1481|1498.69|1480.89|14
1651627890000|2022-05-04 01:31:30|1498.73|1480.93|1499.9|1482.1|1500.02|1482.22|1498.73|1480.93|19
1651627900000|2022-05-04 01:31:40|1500.11|1482.31|1499.92|1482.12|1500.11|1482.31|1499.92|1482.12|3
1651627910000|2022-05-04 01:31:50|1499.93|1482.13|1499.42|1481.62|1499.93|1482.13|1499.42|1481.62|5
1651627920000|2022-05-04 01:32:00|1499.39|1481.59|1499.4|1481.6|1499.42|1481.62|1499.21|1481.41|7
1651627930000|2022-05-04 01:32:10|1499.31|1481.51|1499.4|1481.6|1499.4|1481.6|1499.31|1481.51|2
1651627940000|2022-05-04 01:32:20|1499.26|1481.46|1499.4|1481.6|1499.4|1481.6|1498.92|1481.12|3
1651627950000|2022-05-04 01:32:30|1499.37|1481.57|1499.4|1481.6|1499.41|1481.61|1499.37|1481.57|3
1651627980000|2022-05-04 01:33:00|1499.35|1481.55|1498.76|1480.96|1499.35|1481.55|1498.75|1480.95|5
1651628000000|2022-05-04 01:33:20|1498.86|1481.06|1498.86|1481.06|1498.86|1481.06|1498.86|1481.06|1
1651628020000|2022-05-04 01:33:40|1499.07|1481.27|1498.99|1481.19|1499.07|1481.27|1498.98|1481.18|5
1651628030000|2022-05-04 01:33:50|1498.8|1481|1498.91|1481.11|1498.91|1481.11|1498.8|1481|2
1651628040000|2022-05-04 01:34:00|1498.83|1481.03|1498.83|1481.03|1498.83|1481.03|1498.75|1480.95|3
1651628050000|2022-05-04 01:34:10|1498.82|1481.02|1498.66|1480.86|1498.86|1481.06|1498.51|1480.71|8
1651628060000|2022-05-04 01:34:20|1498.71|1480.91|1499.05|1481.25|1499.05|1481.25|1498.6|1480.8|11
1651628070000|2022-05-04 01:34:30|1498.92|1481.12|1498.68|1480.88|1499.1|1481.3|1498.68|1480.88|8
1651628080000|2022-05-04 01:34:40|1498.71|1480.91|1498.71|1480.91|1498.71|1480.91|1498.68|1480.88|3
1651628090000|2022-05-04 01:34:50|1498.53|1480.73|1497.54|1479.74|1498.68|1480.88|1497.54|1479.74|19
1651628100000|2022-05-04 01:35:00|1497.5|1479.7|1497.42|1479.62|1498.31|1480.51|1497.42|1479.62|24
1651628110000|2022-05-04 01:35:10|1497.39|1479.59|1497.3|1479.5|1497.39|1479.59|1496.53|1478.73|22
1651628120000|2022-05-04 01:35:20|1497.29|1479.49|1496.37|1478.57|1497.3|1479.5|1496.37|1478.57|15
1651628130000|2022-05-04 01:35:30|1496.39|1478.59|1496.29|1478.49|1496.45|1478.65|1496.29|1478.49|10
1651628140000|2022-05-04 01:35:40|1496.24|1478.44|1496.38|1478.58|1496.53|1478.73|1496.24|1478.44|21
1651628150000|2022-05-04 01:35:50|1496.37|1478.57|1496.47|1478.67|1496.49|1478.69|1496.27|1478.47|10
1651628160000|2022-05-04 01:36:00|1496.51|1478.71|1496.51|1478.71|1496.65|1478.85|1496.45|1478.65|7
1651628170000|2022-05-04 01:36:10|1496.52|1478.72|1496.56|1478.76|1496.56|1478.76|1496.52|1478.72|2
1651628180000|2022-05-04 01:36:20|1496.52|1478.72|1495.9|1478.1|1496.52|1478.72|1495.9|1478.1|10
1651628200000|2022-05-04 01:36:40|1495.38|1477.58|1495.28|1477.48|1495.48|1477.68|1495.14|1477.34|10
1651628210000|2022-05-04 01:36:50|1495.13|1477.33|1495.18|1477.38|1495.18|1477.38|1495.13|1477.33|3
1651628220000|2022-05-04 01:37:00|1495.2|1477.4|1495.18|1477.38|1495.2|1477.4|1495|1477.2|12
1651628230000|2022-05-04 01:37:10|1495.17|1477.37|1495.32|1477.52|1495.32|1477.52|1494.64|1476.84|17
1651628240000|2022-05-04 01:37:20|1495.2|1477.4|1495.35|1477.55|1495.35|1477.55|1495.2|1477.4|6
1651628250000|2022-05-04 01:37:30|1495.21|1477.41|1494.75|1476.95|1495.4|1477.6|1494.75|1476.95|15
1651628260000|2022-05-04 01:37:40|1494.7|1476.9|1494.77|1476.97|1494.77|1476.97|1494.65|1476.85|11
1651628270000|2022-05-04 01:37:50|1494.85|1477.05|1494.7|1476.9|1494.85|1477.05|1494.7|1476.9|2
1651628280000|2022-05-04 01:38:00|1494.78|1476.98|1494.63|1476.83|1494.79|1476.99|1494.63|1476.83|5
1651628290000|2022-05-04 01:38:10|1494.51|1476.71|1495.28|1477.48|1495.33|1477.53|1494.49|1476.69|14
1651628300000|2022-05-04 01:38:20|1495.29|1477.49|1495.4|1477.6|1495.43|1477.63|1495.27|1477.47|9
1651628310000|2022-05-04 01:38:30|1495.24|1477.44|1495.27|1477.47|1495.27|1477.47|1495.24|1477.44|3
1651628320000|2022-05-04 01:38:40|1495.26|1477.46|1495.2|1477.4|1495.4|1477.6|1495.16|1477.36|8
1651628330000|2022-05-04 01:38:50|1495.26|1477.46|1495.27|1477.47|1495.32|1477.52|1495.13|1477.33|9
1651628340000|2022-05-04 01:39:00|1495.38|1477.58|1495.36|1477.56|1495.56|1477.76|1495.35|1477.55|13
1651628350000|2022-05-04 01:39:10|1495.22|1477.42|1495.26|1477.46|1495.27|1477.47|1494.95|1477.15|12
1651628360000|2022-05-04 01:39:20|1495.27|1477.47|1495.65|1477.85|1495.65|1477.85|1495.27|1477.47|4
1651628380000|2022-05-04 01:39:40|1495.57|1477.77|1494.98|1477.18|1495.65|1477.85|1494.98|1477.18|15
1651628390000|2022-05-04 01:39:50|1495|1477.2|1495.24|1477.44|1495.27|1477.47|1494.94|1477.14|14
1651628400000|2022-05-04 01:40:00|1495.22|1477.42|1494.48|1476.68|1495.29|1477.49|1494.48|1476.68|16
1651628410000|2022-05-04 01:40:10|1494.43|1476.63|1494.84|1477.04|1494.84|1477.04|1494.14|1476.34|17
1651628420000|2022-05-04 01:40:20|1495.15|1477.35|1495.32|1477.52|1495.33|1477.53|1495.15|1477.35|12
1651628430000|2022-05-04 01:40:30|1495.31|1477.51|1495.32|1477.52|1495.32|1477.52|1495.29|1477.49|7
1651628440000|2022-05-04 01:40:40|1495.31|1477.51|1495.2|1477.4|1495.31|1477.51|1494.61|1476.81|12
1651628450000|2022-05-04 01:40:50|1495.25|1477.45|1495.47|1477.67|1495.5|1477.7|1495.25|1477.45|9
1651628460000|2022-05-04 01:41:00|1495.42|1477.62|1495.24|1477.44|1495.6|1477.8|1494.98|1477.18|25
1651628470000|2022-05-04 01:41:10|1495.32|1477.52|1495.18|1477.38|1495.32|1477.52|1495.17|1477.37|11
1651628480000|2022-05-04 01:41:20|1495.19|1477.39|1494.8|1477|1495.29|1477.49|1494.8|1477|10
1651628490000|2022-05-04 01:41:30|1494.67|1476.87|1495.44|1477.64|1495.44|1477.64|1494.67|1476.87|19
1651628500000|2022-05-04 01:41:40|1495.54|1477.74|1495.58|1477.78|1495.65|1477.85|1495.2|1477.4|9
1651628510000|2022-05-04 01:41:50|1495.59|1477.79|1495.58|1477.78|1495.65|1477.85|1495.57|1477.77|4
1651628520000|2022-05-04 01:42:00|1495.65|1477.85|1495.27|1477.47|1495.65|1477.85|1495.17|1477.37|16
1651628530000|2022-05-04 01:42:10|1495.28|1477.48|1495.5|1477.7|1495.54|1477.74|1495.16|1477.36|6
1651628540000|2022-05-04 01:42:20|1495.45|1477.65|1495.46|1477.66|1495.46|1477.66|1495.45|1477.65|2
1651628550000|2022-05-04 01:42:30|1495.44|1477.64|1495.5|1477.7|1495.5|1477.7|1495.44|1477.64|5
1651628560000|2022-05-04 01:42:40|1495.56|1477.76|1495.59|1477.79|1495.65|1477.85|1495.56|1477.76|7
1651628570000|2022-05-04 01:42:50|1495.6|1477.8|1495.61|1477.81|1495.65|1477.85|1495.59|1477.79|9
1651628580000|2022-05-04 01:43:00|1495.64|1477.84|1495.61|1477.81|1495.64|1477.84|1495.54|1477.74|9
1651628590000|2022-05-04 01:43:10|1495.59|1477.79|1495.6|1477.8|1495.6|1477.8|1495.59|1477.79|2
1651628600000|2022-05-04 01:43:20|1495.9|1478.1|1496.23|1478.43|1496.23|1478.43|1495.78|1477.98|7
1651628610000|2022-05-04 01:43:30|1496.44|1478.64|1496.59|1478.79|1496.75|1478.95|1496.23|1478.43|15
1651628620000|2022-05-04 01:43:40|1496.61|1478.81|1496.63|1478.83|1496.7|1478.9|1496.58|1478.78|17
1651628630000|2022-05-04 01:43:50|1496.64|1478.84|1496.65|1478.85|1496.65|1478.85|1496.64|1478.84|2
1651628640000|2022-05-04 01:44:00|1496.67|1478.87|1496.8|1479|1496.8|1479|1496.63|1478.83|7
1651628650000|2022-05-04 01:44:10|1496.35|1478.55|1496.7|1478.9|1496.7|1478.9|1496.33|1478.53|12
1651628660000|2022-05-04 01:44:20|1496.75|1478.95|1497.45|1479.65|1497.45|1479.65|1496.67|1478.87|9
1651628670000|2022-05-04 01:44:30|1497.36|1479.56|1497.36|1479.56|1497.36|1479.56|1497.36|1479.56|1
1651628680000|2022-05-04 01:44:40|1497.11|1479.31|1496.32|1478.52|1497.11|1479.31|1496.28|1478.48|15
1651628690000|2022-05-04 01:44:50|1496.34|1478.54|1496.38|1478.58|1496.38|1478.58|1496.31|1478.51|6
1651628700000|2022-05-04 01:45:00|1496.4|1478.6|1496.63|1478.83|1496.7|1478.9|1496.4|1478.6|10
1651628710000|2022-05-04 01:45:10|1496.64|1478.84|1496.55|1478.75|1496.67|1478.87|1496.49|1478.69|12
1651628720000|2022-05-04 01:45:20|1496.56|1478.76|1496.63|1478.83|1496.63|1478.83|1496.56|1478.76|11
1651628730000|2022-05-04 01:45:30|1496.49|1478.69|1496.63|1478.83|1496.75|1478.95|1496.49|1478.69|8
1651628740000|2022-05-04 01:45:40|1496.64|1478.84|1496.37|1478.57|1496.64|1478.84|1496.36|1478.56|7
1651628750000|2022-05-04 01:45:50|1496.36|1478.56|1496.36|1478.56|1496.37|1478.57|1496.34|1478.54|7
1651628760000|2022-05-04 01:46:00|1496.35|1478.55|1496.29|1478.49|1496.35|1478.55|1496.25|1478.45|14
1651628770000|2022-05-04 01:46:10|1496.27|1478.47|1496.32|1478.52|1496.32|1478.52|1496.26|1478.46|4
1651628780000|2022-05-04 01:46:20|1496.07|1478.27|1496.25|1478.45|1496.26|1478.46|1496.05|1478.25|7
1651628790000|2022-05-04 01:46:30|1496.1|1478.3|1496.12|1478.32|1496.4|1478.6|1496.09|1478.29|8
1651628800000|2022-05-04 01:46:40|1496.16|1478.36|1496.13|1478.33|1496.21|1478.41|1496.08|1478.28|7
1651628810000|2022-05-04 01:46:50|1496.09|1478.29|1496.21|1478.41|1496.27|1478.47|1496.09|1478.29|9
1651628820000|2022-05-04 01:47:00|1496.13|1478.33|1495.35|1477.55|1496.26|1478.46|1495.34|1477.54|17
1651628830000|2022-05-04 01:47:10|1495.19|1477.39|1495.26|1477.46|1495.26|1477.46|1495.19|1477.39|2
1651628840000|2022-05-04 01:47:20|1495.27|1477.47|1495.31|1477.51|1495.31|1477.51|1495.27|1477.47|2
1651628850000|2022-05-04 01:47:30|1495.35|1477.55|1496.17|1478.37|1496.35|1478.55|1495.35|1477.55|12
1651628860000|2022-05-04 01:47:40|1496.11|1478.31|1496.2|1478.4|1496.4|1478.6|1496.11|1478.31|12
1651628870000|2022-05-04 01:47:50|1496.11|1478.31|1496.21|1478.41|1496.31|1478.51|1495.99|1478.19|6
1651628880000|2022-05-04 01:48:00|1496.2|1478.4|1496.4|1478.6|1496.44|1478.64|1496.2|1478.4|10
1651628890000|2022-05-04 01:48:10|1496.39|1478.59|1496.36|1478.56|1496.39|1478.59|1496.35|1478.55|11
1651628900000|2022-05-04 01:48:20|1496.26|1478.46|1496.38|1478.58|1496.38|1478.58|1496.26|1478.46|7
1651628910000|2022-05-04 01:48:30|1496.41|1478.61|1496.41|1478.61|1496.41|1478.61|1496.38|1478.58|3
1651628920000|2022-05-04 01:48:40|1496.37|1478.57|1496.37|1478.57|1496.6|1478.8|1496.32|1478.52|8
1651628930000|2022-05-04 01:48:50|1496.35|1478.55|1496.22|1478.42|1496.38|1478.58|1496.22|1478.42|9
1651628940000|2022-05-04 01:49:00|1495.93|1478.13|1495.98|1478.18|1496.2|1478.4|1495.82|1478.02|12
1651628950000|2022-05-04 01:49:10|1495.8|1478|1496.31|1478.51|1496.31|1478.51|1495.8|1478|5
1651628960000|2022-05-04 01:49:20|1496.35|1478.55|1496.35|1478.55|1496.35|1478.55|1496.35|1478.55|1
1651628970000|2022-05-04 01:49:30|1496.38|1478.58|1496.35|1478.55|1496.38|1478.58|1496.35|1478.55|2
1651628980000|2022-05-04 01:49:40|1496.42|1478.62|1496.38|1478.58|1496.42|1478.62|1496.38|1478.58|2
1651628990000|2022-05-04 01:49:50|1496.4|1478.6|1496.38|1478.58|1496.4|1478.6|1496.38|1478.58|6
1651629000000|2022-05-04 01:50:00|1496.48|1478.68|1496.33|1478.53|1496.5|1478.7|1496.28|1478.48|15
1651629010000|2022-05-04 01:50:10|1496.46|1478.66|1496.37|1478.57|1496.46|1478.66|1496.3|1478.5|14
1651629020000|2022-05-04 01:50:20|1496.39|1478.59|1496.35|1478.55|1496.47|1478.67|1496.22|1478.42|11
1651629030000|2022-05-04 01:50:30|1496.37|1478.57|1496.38|1478.58|1496.38|1478.58|1496.37|1478.57|6
1651629040000|2022-05-04 01:50:40|1496.39|1478.59|1495.7|1477.9|1496.41|1478.61|1495.7|1477.9|18
1651629050000|2022-05-04 01:50:50|1495.68|1477.88|1495.47|1477.67|1495.68|1477.88|1495.45|1477.65|7
1651629060000|2022-05-04 01:51:00|1495.46|1477.66|1495.43|1477.63|1495.46|1477.66|1495.42|1477.62|3
1651629070000|2022-05-04 01:51:10|1495.42|1477.62|1495.42|1477.62|1495.42|1477.62|1495.42|1477.62|1
1651629080000|2022-05-04 01:51:20|1495.37|1477.57|1495.42|1477.62|1495.67|1477.87|1495.37|1477.57|4
1651629100000|2022-05-04 01:51:40|1495.68|1477.88|1496.27|1478.47|1496.27|1478.47|1495.68|1477.88|12
1651629110000|2022-05-04 01:51:50|1496.25|1478.45|1496.3|1478.5|1496.39|1478.59|1496.21|1478.41|9
1651629120000|2022-05-04 01:52:00|1496.31|1478.51|1496.4|1478.6|1496.63|1478.83|1496.3|1478.5|18
1651629130000|2022-05-04 01:52:10|1496.41|1478.61|1496.35|1478.55|1496.52|1478.72|1496.35|1478.55|12
1651629140000|2022-05-04 01:52:20|1496.34|1478.54|1496.34|1478.54|1496.34|1478.54|1496.34|1478.54|1
1651629160000|2022-05-04 01:52:40|1496.36|1478.56|1496.36|1478.56|1496.36|1478.56|1496.33|1478.53|5
1651629170000|2022-05-04 01:52:50|1496.33|1478.53|1496.36|1478.56|1496.38|1478.58|1496.33|1478.53|7
1651629180000|2022-05-04 01:53:00|1496.37|1478.57|1496.37|1478.57|1496.45|1478.65|1496.36|1478.56|14
1651629190000|2022-05-04 01:53:10|1496.36|1478.56|1496.37|1478.57|1496.39|1478.59|1496.36|1478.56|5
1651629200000|2022-05-04 01:53:20|1496.38|1478.58|1496.38|1478.58|1496.71|1478.91|1496.37|1478.57|14
1651629210000|2022-05-04 01:53:30|1496.37|1478.57|1496.39|1478.59|1496.4|1478.6|1496.37|1478.57|6
1651629220000|2022-05-04 01:53:40|1496.4|1478.6|1496.46|1478.66|1496.49|1478.69|1496.37|1478.57|6
1651629230000|2022-05-04 01:53:50|1496.4|1478.6|1496.43|1478.63|1496.46|1478.66|1496.36|1478.56|7
1651629240000|2022-05-04 01:54:00|1496.4|1478.6|1496.43|1478.63|1496.44|1478.64|1496.4|1478.6|3
1651629250000|2022-05-04 01:54:10|1496.45|1478.65|1496.5|1478.7|1496.5|1478.7|1496.45|1478.65|11
1651629260000|2022-05-04 01:54:20|1496.51|1478.71|1496.56|1478.76|1496.78|1478.98|1496.44|1478.64|13
1651629270000|2022-05-04 01:54:30|1497.03|1479.23|1497.67|1479.87|1497.67|1479.87|1497.03|1479.23|17
1651629280000|2022-05-04 01:54:40|1497.68|1479.88|1497.57|1479.77|1497.71|1479.91|1497.57|1479.77|8
1651629290000|2022-05-04 01:54:50|1497.61|1479.81|1497.55|1479.75|1497.61|1479.81|1497.55|1479.75|4
1651629300000|2022-05-04 01:55:00|1497.57|1479.77|1497.64|1479.84|1497.8|1480|1497.57|1479.77|6
1651629310000|2022-05-04 01:55:10|1497.61|1479.81|1497.64|1479.84|1497.67|1479.87|1497.61|1479.81|5
1651629320000|2022-05-04 01:55:20|1497.6|1479.8|1497.66|1479.86|1497.66|1479.86|1497.6|1479.8|6
1651629330000|2022-05-04 01:55:30|1497.63|1479.83|1497.67|1479.87|1497.72|1479.92|1497.6|1479.8|11
1651629340000|2022-05-04 01:55:40|1497.7|1479.9|1498.29|1480.49|1498.29|1480.49|1497.67|1479.87|13
1651629350000|2022-05-04 01:55:50|1498.21|1480.41|1498.26|1480.46|1498.27|1480.47|1498.1|1480.3|12
1651629360000|2022-05-04 01:56:00|1498.23|1480.43|1498.25|1480.45|1498.27|1480.47|1497.78|1479.98|14
1651629370000|2022-05-04 01:56:10|1498.21|1480.41|1497.26|1479.46|1498.27|1480.47|1497.26|1479.46|20
1651629380000|2022-05-04 01:56:20|1497.25|1479.45|1497.12|1479.32|1497.32|1479.52|1496.91|1479.11|8
1651629390000|2022-05-04 01:56:30|1496.93|1479.13|1496.77|1478.97|1496.93|1479.13|1496.77|1478.97|8
1651629400000|2022-05-04 01:56:40|1496.87|1479.07|1496.88|1479.08|1496.89|1479.09|1496.87|1479.07|3
1651629410000|2022-05-04 01:56:50|1496.91|1479.11|1496.9|1479.1|1497.05|1479.25|1496.8|1479|9
1651629420000|2022-05-04 01:57:00|1496.84|1479.04|1496.86|1479.06|1496.92|1479.12|1496.82|1479.02|10
1651629430000|2022-05-04 01:57:10|1496.78|1478.98|1495.35|1477.55|1496.84|1479.04|1495.26|1477.46|16
1651629440000|2022-05-04 01:57:20|1495.46|1477.66|1495.45|1477.65|1495.46|1477.66|1495.36|1477.56|17
1651629450000|2022-05-04 01:57:30|1495.38|1477.58|1495.31|1477.51|1495.45|1477.65|1495.25|1477.45|6
1651629460000|2022-05-04 01:57:40|1495.26|1477.46|1494.95|1477.15|1495.26|1477.46|1494.81|1477.01|10
1651629470000|2022-05-04 01:57:50|1494.97|1477.17|1494.94|1477.14|1494.97|1477.17|1494.94|1477.14|3
1651629480000|2022-05-04 01:58:00|1495.15|1477.35|1494.94|1477.14|1495.15|1477.35|1494.94|1477.14|3
1651629490000|2022-05-04 01:58:10|1494.93|1477.13|1494.65|1476.85|1494.98|1477.18|1494.65|1476.85|10
1651629500000|2022-05-04 01:58:20|1494.56|1476.76|1494.54|1476.74|1494.56|1476.76|1494.52|1476.72|6
1651629520000|2022-05-04 01:58:40|1494.53|1476.73|1493.22|1475.42|1494.53|1476.73|1493.16|1475.36|13
1651629530000|2022-05-04 01:58:50|1493.2|1475.4|1492.95|1475.15|1493.2|1475.4|1492.9|1475.1|4
1651629540000|2022-05-04 01:59:00|1492.89|1475.09|1492.96|1475.16|1493.1|1475.3|1492.84|1475.04|8
1651629550000|2022-05-04 01:59:10|1492.97|1475.17|1492.97|1475.17|1492.97|1475.17|1492.97|1475.17|1
1651629560000|2022-05-04 01:59:20|1492.96|1475.16|1493.07|1475.27|1493.22|1475.42|1492.96|1475.16|8
1651629570000|2022-05-04 01:59:30|1493.06|1475.26|1493.05|1475.25|1493.09|1475.29|1493.05|1475.25|4
1651629580000|2022-05-04 01:59:40|1493.04|1475.24|1493.03|1475.23|1493.23|1475.43|1493.03|1475.23|6
1651629590000|2022-05-04 01:59:50|1493.02|1475.22|1493.24|1475.44|1493.29|1475.49|1493.02|1475.22|11
1651629600000|2022-05-04 02:00:00|1493.23|1475.43|1493.11|1475.31|1493.33|1475.53|1492.89|1475.09|16
1651629610000|2022-05-04 02:00:10|1493.15|1475.35|1493.1|1475.3|1493.2|1475.4|1493.05|1475.25|8
1651629620000|2022-05-04 02:00:20|1493.06|1475.26|1492.93|1475.13|1493.08|1475.28|1492.93|1475.13|7
1651629630000|2022-05-04 02:00:30|1492.95|1475.15|1493.06|1475.26|1493.09|1475.29|1492.91|1475.11|15
1651629640000|2022-05-04 02:00:40|1493.05|1475.25|1493.65|1475.85|1493.8|1476|1493.05|1475.25|17
1651629650000|2022-05-04 02:00:50|1493.66|1475.86|1493.25|1475.45|1493.67|1475.87|1493.24|1475.44|13
1651629660000|2022-05-04 02:01:00|1493.29|1475.49|1492.89|1475.09|1493.29|1475.49|1492.89|1475.09|12
1651629670000|2022-05-04 02:01:10|1493|1475.2|1493.06|1475.26|1493.07|1475.27|1492.79|1474.99|8
1651629680000|2022-05-04 02:01:20|1493.07|1475.27|1493.32|1475.52|1493.33|1475.53|1492.85|1475.05|14
1651629690000|2022-05-04 02:01:30|1492.99|1475.19|1493.06|1475.26|1493.09|1475.29|1492.96|1475.16|11
1651629700000|2022-05-04 02:01:40|1493.04|1475.24|1493.06|1475.26|1493.06|1475.26|1493.04|1475.24|3
1651629720000|2022-05-04 02:02:00|1493.12|1475.32|1493.25|1475.45|1493.25|1475.45|1493.07|1475.27|8
1651629730000|2022-05-04 02:02:10|1493.26|1475.46|1493.26|1475.46|1493.26|1475.46|1493.26|1475.46|1
1651629740000|2022-05-04 02:02:20|1493.43|1475.63|1493.5|1475.7|1493.5|1475.7|1493.43|1475.63|2
1651629750000|2022-05-04 02:02:30|1493.47|1475.67|1493.9|1476.1|1493.9|1476.1|1493.47|1475.67|9
1651629760000|2022-05-04 02:02:40|1494.3|1476.5|1494.35|1476.55|1494.36|1476.56|1494.25|1476.45|8
1651629770000|2022-05-04 02:02:50|1494.3|1476.5|1493.66|1475.86|1494.3|1476.5|1493.6|1475.8|8
1651629780000|2022-05-04 02:03:00|1493.59|1475.79|1493.58|1475.78|1493.59|1475.79|1493.52|1475.72|5
1651629790000|2022-05-04 02:03:10|1493.59|1475.79|1493.65|1475.85|1493.9|1476.1|1493.59|1475.79|9
1651629800000|2022-05-04 02:03:20|1493.64|1475.84|1493.65|1475.85|1493.65|1475.85|1493.59|1475.79|5
1651629810000|2022-05-04 02:03:30|1493.9|1476.1|1493.77|1475.97|1494.05|1476.25|1493.59|1475.79|5
1651629820000|2022-05-04 02:03:40|1494.07|1476.27|1493.77|1475.97|1494.07|1476.27|1493.59|1475.79|5
1651629830000|2022-05-04 02:03:50|1493.82|1476.02|1493.82|1476.02|1494.05|1476.25|1493.77|1475.97|4
1651629840000|2022-05-04 02:04:00|1494.04|1476.24|1494.42|1476.62|1494.43|1476.63|1494.04|1476.24|4
1651629850000|2022-05-04 02:04:10|1494.43|1476.63|1494.42|1476.62|1494.44|1476.64|1494.42|1476.62|3
1651629860000|2022-05-04 02:04:20|1494.53|1476.73|1494.47|1476.67|1494.53|1476.73|1494.4|1476.6|4
1651629870000|2022-05-04 02:04:30|1494.53|1476.73|1494.73|1476.93|1494.75|1476.95|1494.53|1476.73|10
1651629880000|2022-05-04 02:04:40|1494.77|1476.97|1494.78|1476.98|1494.79|1476.99|1494.77|1476.97|3
1651629890000|2022-05-04 02:04:50|1494.79|1476.99|1494.77|1476.97|1494.93|1477.13|1494.76|1476.96|11
1651629900000|2022-05-04 02:05:00|1494.8|1477|1494.77|1476.97|1494.92|1477.12|1494.66|1476.86|16
1651629910000|2022-05-04 02:05:10|1494.74|1476.94|1494.83|1477.03|1495.12|1477.32|1494.74|1476.94|10
1651629920000|2022-05-04 02:05:20|1494.82|1477.02|1494.65|1476.85|1494.84|1477.04|1494.65|1476.85|12
1651629930000|2022-05-04 02:05:30|1494.66|1476.86|1494.72|1476.92|1494.72|1476.92|1494.65|1476.85|4
1651629940000|2022-05-04 02:05:40|1494.73|1476.93|1495.11|1477.31|1495.11|1477.31|1494.73|1476.93|6
1651629950000|2022-05-04 02:05:50|1495.37|1477.57|1495.31|1477.51|1495.37|1477.57|1495.12|1477.32|6
1651629960000|2022-05-04 02:06:00|1495.13|1477.33|1495.26|1477.46|1495.35|1477.55|1495.13|1477.33|10
1651629970000|2022-05-04 02:06:10|1494.89|1477.09|1494.81|1477.01|1495.55|1477.75|1494.81|1477.01|11
1651629980000|2022-05-04 02:06:20|1494.83|1477.03|1495.27|1477.47|1495.33|1477.53|1494.83|1477.03|9
1651629990000|2022-05-04 02:06:30|1495.29|1477.49|1495.28|1477.48|1495.6|1477.8|1495.24|1477.44|8
1651630000000|2022-05-04 02:06:40|1494.92|1477.12|1494.9|1477.1|1494.92|1477.12|1494.9|1477.1|4
1651630010000|2022-05-04 02:06:50|1494.84|1477.04|1494.81|1477.01|1494.84|1477.04|1494.77|1476.97|4
1651630020000|2022-05-04 02:07:00|1494.94|1477.14|1495.67|1477.87|1495.67|1477.87|1494.94|1477.14|16
1651630030000|2022-05-04 02:07:10|1495.65|1477.85|1495.95|1478.15|1496.35|1478.55|1495.58|1477.78|12
1651630040000|2022-05-04 02:07:20|1495.96|1478.16|1496.21|1478.41|1496.37|1478.57|1495.94|1478.14|8
1651630050000|2022-05-04 02:07:30|1496.5|1478.7|1496.81|1479.01|1496.98|1479.18|1496.4|1478.6|11
1651630060000|2022-05-04 02:07:40|1496.92|1479.12|1496.92|1479.12|1496.92|1479.12|1496.81|1479.01|3
1651630070000|2022-05-04 02:07:50|1496.81|1479.01|1496.8|1479|1496.97|1479.17|1496.8|1479|4
1651630080000|2022-05-04 02:08:00|1496.95|1479.15|1497.49|1479.69|1497.53|1479.73|1496.85|1479.05|12
1651630090000|2022-05-04 02:08:10|1497.62|1479.82|1498.52|1480.72|1498.6|1480.8|1497.62|1479.82|15
1651630100000|2022-05-04 02:08:20|1498.76|1480.96|1498.4|1480.6|1498.76|1480.96|1498.25|1480.45|16
1651630110000|2022-05-04 02:08:30|1498.32|1480.52|1498.36|1480.56|1498.36|1480.56|1498.17|1480.37|11
1651630120000|2022-05-04 02:08:40|1498.14|1480.34|1497.96|1480.16|1498.35|1480.55|1497.89|1480.09|8
1651630130000|2022-05-04 02:08:50|1498.26|1480.46|1497.36|1479.56|1498.31|1480.51|1497.36|1479.56|11
1651630140000|2022-05-04 02:09:00|1497.34|1479.54|1496.98|1479.18|1497.34|1479.54|1496.98|1479.18|17
1651630150000|2022-05-04 02:09:10|1496.95|1479.15|1497.22|1479.42|1497.35|1479.55|1496.84|1479.04|10
1651630160000|2022-05-04 02:09:20|1497.15|1479.35|1496.83|1479.03|1497.16|1479.36|1496.77|1478.97|9
1651630170000|2022-05-04 02:09:30|1496.86|1479.06|1496.89|1479.09|1496.89|1479.09|1496.86|1479.06|2
1651630180000|2022-05-04 02:09:40|1497.25|1479.45|1497.28|1479.48|1497.33|1479.53|1496.98|1479.18|11
1651630190000|2022-05-04 02:09:50|1497.3|1479.5|1497.33|1479.53|1497.6|1479.8|1497.3|1479.5|5
1651630200000|2022-05-04 02:10:00|1497.34|1479.54|1497.31|1479.51|1497.45|1479.65|1497.01|1479.21|12
1651630210000|2022-05-04 02:10:10|1497.32|1479.52|1497.2|1479.4|1497.33|1479.53|1497.2|1479.4|3
1651630220000|2022-05-04 02:10:20|1497.29|1479.49|1497.04|1479.24|1497.3|1479.5|1496.99|1479.19|5
1651630230000|2022-05-04 02:10:30|1497.34|1479.54|1497.09|1479.29|1497.38|1479.58|1497.08|1479.28|4
1651630240000|2022-05-04 02:10:40|1497.05|1479.25|1497|1479.2|1497.1|1479.3|1497|1479.2|9
1651630250000|2022-05-04 02:10:50|1497.02|1479.22|1497|1479.2|1497.02|1479.22|1497|1479.2|4
1651630260000|2022-05-04 02:11:00|1497.02|1479.22|1497.02|1479.22|1497.14|1479.34|1497|1479.2|5
1651630270000|2022-05-04 02:11:10|1497.06|1479.26|1497.07|1479.27|1497.15|1479.35|1497.01|1479.21|8
1651630280000|2022-05-04 02:11:20|1496.94|1479.14|1496.84|1479.04|1497|1479.2|1496.84|1479.04|10
1651630290000|2022-05-04 02:11:30|1496.95|1479.15|1497.4|1479.6|1497.4|1479.6|1496.91|1479.11|6
1651630310000|2022-05-04 02:11:50|1497.66|1479.86|1497.45|1479.65|1497.66|1479.86|1497.43|1479.63|3
1651630320000|2022-05-04 02:12:00|1497.38|1479.58|1497.4|1479.6|1497.4|1479.6|1497.35|1479.55|4
1651630330000|2022-05-04 02:12:10|1497.48|1479.68|1497.65|1479.85|1497.77|1479.97|1497.4|1479.6|11
1651630340000|2022-05-04 02:12:20|1497.75|1479.95|1497.65|1479.85|1497.75|1479.95|1497.64|1479.84|5
1651630350000|2022-05-04 02:12:30|1497.75|1479.95|1497.75|1479.95|1497.78|1479.98|1497.75|1479.95|4
1651630360000|2022-05-04 02:12:40|1497.64|1479.84|1497.65|1479.85|1497.65|1479.85|1497.64|1479.84|2
1651630370000|2022-05-04 02:12:50|1497.54|1479.74|1497.56|1479.76|1497.56|1479.76|1497.54|1479.74|2
1651630380000|2022-05-04 02:13:00|1497.54|1479.74|1497.96|1480.16|1497.96|1480.16|1497.54|1479.74|14
1651630390000|2022-05-04 02:13:10|1498.54|1480.74|1497.7|1479.9|1498.57|1480.77|1497.46|1479.66|11
1651630400000|2022-05-04 02:13:20|1497.65|1479.85|1497.71|1479.91|1497.72|1479.92|1497.65|1479.85|3
1651630410000|2022-05-04 02:13:30|1497.65|1479.85|1497.65|1479.85|1497.65|1479.85|1497.65|1479.85|1
1651630420000|2022-05-04 02:13:40|1497.61|1479.81|1497.54|1479.74|1497.65|1479.85|1497.51|1479.71|5
1651630430000|2022-05-04 02:13:50|1497.52|1479.72|1498.38|1480.58|1498.4|1480.6|1497.51|1479.71|12
1651630440000|2022-05-04 02:14:00|1498.45|1480.65|1499.69|1481.89|1499.79|1481.99|1498.44|1480.64|17
1651630450000|2022-05-04 02:14:10|1499.5|1481.7|1499.47|1481.67|1499.5|1481.7|1499.38|1481.58|9
1651630460000|2022-05-04 02:14:20|1499.33|1481.53|1499.4|1481.6|1499.41|1481.61|1499.31|1481.51|4
1651630470000|2022-05-04 02:14:30|1499.43|1481.63|1498.93|1481.13|1499.43|1481.63|1498.86|1481.06|3
1651630480000|2022-05-04 02:14:40|1499.23|1481.43|1499.33|1481.53|1499.33|1481.53|1498.93|1481.13|7
1651630490000|2022-05-04 02:14:50|1499.35|1481.55|1499.25|1481.45|1499.35|1481.55|1499.25|1481.45|3
1651630500000|2022-05-04 02:15:00|1499.35|1481.55|1499.35|1481.55|1499.35|1481.55|1499.3|1481.5|3
1651630510000|2022-05-04 02:15:10|1499.2|1481.4|1499.15|1481.35|1499.25|1481.45|1499.15|1481.35|3
1651630520000|2022-05-04 02:15:20|1499.13|1481.33|1499.15|1481.35|1499.15|1481.35|1499|1481.2|7
1651630530000|2022-05-04 02:15:30|1499.25|1481.45|1499.6|1481.8|1499.6|1481.8|1499.14|1481.34|9
1651630540000|2022-05-04 02:15:40|1499.55|1481.75|1499.47|1481.67|1499.65|1481.85|1499.47|1481.67|5
1651630550000|2022-05-04 02:15:50|1499.58|1481.78|1499.81|1482.01|1499.81|1482.01|1499.56|1481.76|3
1651630560000|2022-05-04 02:16:00|1499.93|1482.13|1499.97|1482.17|1499.97|1482.17|1499.93|1482.13|5
1651630570000|2022-05-04 02:16:10|1500.31|1482.51|1500.67|1482.87|1500.67|1482.87|1500.31|1482.51|8
1651630580000|2022-05-04 02:16:20|1500.9|1483.1|1501.49|1483.69|1501.52|1483.72|1500.65|1482.85|9
1651630590000|2022-05-04 02:16:30|1501.5|1483.7|1501.52|1483.72|1501.52|1483.72|1501.5|1483.7|2
1651630600000|2022-05-04 02:16:40|1501.78|1483.98|1502.45|1484.65|1502.45|1484.65|1501.78|1483.98|7
1651630610000|2022-05-04 02:16:50|1502.69|1484.89|1502.7|1484.9|1502.7|1484.9|1502.68|1484.88|3
1651630620000|2022-05-04 02:17:00|1502.6|1484.8|1502.5|1484.7|1502.65|1484.85|1502.41|1484.61|6
1651630630000|2022-05-04 02:17:10|1502.44|1484.64|1502.32|1484.52|1502.55|1484.75|1502.01|1484.21|8
1651630640000|2022-05-04 02:17:20|1502.31|1484.51|1501.85|1484.05|1502.41|1484.61|1501.85|1484.05|3
1651630650000|2022-05-04 02:17:30|1501.87|1484.07|1502.09|1484.29|1502.31|1484.51|1501.76|1483.96|9
1651630660000|2022-05-04 02:17:40|1502.28|1484.48|1502.28|1484.48|1502.28|1484.48|1502.28|1484.48|1
1651630670000|2022-05-04 02:17:50|1502.3|1484.5|1502.45|1484.65|1502.51|1484.71|1502.3|1484.5|7
1651630680000|2022-05-04 02:18:00|1502.42|1484.62|1502|1484.2|1502.42|1484.62|1501.96|1484.16|9
1651630690000|2022-05-04 02:18:10|1501.98|1484.18|1502.43|1484.63|1502.43|1484.63|1501.98|1484.18|2
1651630700000|2022-05-04 02:18:20|1502.47|1484.67|1503.66|1485.86|1503.66|1485.86|1502.44|1484.64|10
1651630720000|2022-05-04 02:18:40|1503.65|1485.85|1503.71|1485.91|1503.71|1485.91|1503.65|1485.85|3
1651630730000|2022-05-04 02:18:50|1503.52|1485.72|1503.71|1485.91|1503.71|1485.91|1503.52|1485.72|6
1651630740000|2022-05-04 02:19:00|1503.52|1485.72|1503.71|1485.91|1503.71|1485.91|1503.52|1485.72|3
1651630750000|2022-05-04 02:19:10|1503.65|1485.85|1504.35|1486.55|1504.35|1486.55|1503.65|1485.85|10
1651630760000|2022-05-04 02:19:20|1504.47|1486.67|1504.41|1486.61|1504.47|1486.67|1504.29|1486.49|6
1651630770000|2022-05-04 02:19:30|1504.4|1486.6|1504.4|1486.6|1504.4|1486.6|1504.05|1486.25|4
1651630780000|2022-05-04 02:19:40|1503.92|1486.12|1503.5|1485.7|1503.92|1486.12|1503.07|1485.27|9
1651630790000|2022-05-04 02:19:50|1503.65|1485.85|1503.65|1485.85|1503.65|1485.85|1503.65|1485.85|1
1651630800000|2022-05-04 02:20:00|1503.68|1485.88|1503.7|1485.9|1503.7|1485.9|1503.65|1485.85|3
1651630810000|2022-05-04 02:20:10|1503.75|1485.95|1503.75|1485.95|1503.75|1485.95|1503.75|1485.95|1
1651630830000|2022-05-04 02:20:30|1503.76|1485.96|1504.37|1486.57|1504.37|1486.57|1503.76|1485.96|8
1651630840000|2022-05-04 02:20:40|1504.39|1486.59|1504.44|1486.64|1504.44|1486.64|1504.33|1486.53|3
1651630850000|2022-05-04 02:20:50|1504.66|1486.86|1504.66|1486.86|1504.68|1486.88|1504.66|1486.86|4
1651630860000|2022-05-04 02:21:00|1504.5|1486.7|1504.47|1486.67|1504.6|1486.8|1504.38|1486.58|9
1651630870000|2022-05-04 02:21:10|1504.19|1486.39|1504.5|1486.7|1504.5|1486.7|1504.17|1486.37|4
1651630890000|2022-05-04 02:21:30|1504.35|1486.55|1504.92|1487.12|1504.95|1487.15|1504.35|1486.55|11
1651630900000|2022-05-04 02:21:40|1504.96|1487.16|1504.96|1487.16|1504.99|1487.19|1504.94|1487.14|5
1651630910000|2022-05-04 02:21:50|1504.95|1487.15|1504.95|1487.15|1504.95|1487.15|1504.95|1487.15|1
1651630920000|2022-05-04 02:22:00|1504.93|1487.13|1506.58|1488.78|1506.65|1488.85|1504.93|1487.13|18
1651630930000|2022-05-04 02:22:10|1506.6|1488.8|1507.19|1489.39|1507.4|1489.6|1506.6|1488.8|14
1651630940000|2022-05-04 02:22:20|1507|1489.2|1507.41|1489.61|1507.56|1489.76|1507|1489.2|14
1651630950000|2022-05-04 02:22:30|1507.39|1489.59|1507.41|1489.61|1507.44|1489.64|1507.31|1489.51|11
1651630960000|2022-05-04 02:22:40|1507.44|1489.64|1507.39|1489.59|1507.44|1489.64|1507.39|1489.59|15
1651630970000|2022-05-04 02:22:50|1507.56|1489.76|1508.68|1490.88|1508.75|1490.95|1507.39|1489.59|17
1651630980000|2022-05-04 02:23:00|1508.52|1490.72|1509|1491.2|1509.34|1491.54|1508.52|1490.72|8
1651630990000|2022-05-04 02:23:10|1509.1|1491.3|1509.02|1491.22|1509.1|1491.3|1509|1491.2|7
1651631000000|2022-05-04 02:23:20|1509.1|1491.3|1509.09|1491.29|1509.1|1491.3|1509|1491.2|7
1651631010000|2022-05-04 02:23:30|1509.04|1491.24|1509.1|1491.3|1509.1|1491.3|1508.99|1491.19|5
1651631020000|2022-05-04 02:23:40|1508.88|1491.08|1509.42|1491.62|1509.42|1491.62|1508.88|1491.08|17
1651631030000|2022-05-04 02:23:50|1509.44|1491.64|1509.44|1491.64|1509.44|1491.64|1509.44|1491.64|1
1651631040000|2022-05-04 02:24:00|1509.65|1491.85|1510.29|1492.49|1510.4|1492.6|1509.55|1491.75|12
1651631050000|2022-05-04 02:24:10|1510.4|1492.6|1509.84|1492.04|1510.4|1492.6|1509.71|1491.91|13
1651631060000|2022-05-04 02:24:20|1509.87|1492.07|1509.92|1492.12|1509.95|1492.15|1509.85|1492.05|12
1651631070000|2022-05-04 02:24:30|1510.28|1492.48|1510.66|1492.86|1510.68|1492.88|1510.28|1492.48|12
1651631080000|2022-05-04 02:24:40|1510.87|1493.07|1511.4|1493.6|1511.4|1493.6|1510.87|1493.07|7
1651631090000|2022-05-04 02:24:50|1511.29|1493.49|1510.65|1492.85|1511.4|1493.6|1510.61|1492.81|13
1651631100000|2022-05-04 02:25:00|1510.58|1492.78|1511.4|1493.6|1511.4|1493.6|1510.57|1492.77|11
1651631110000|2022-05-04 02:25:10|1511.54|1493.74|1512.4|1494.6|1512.4|1494.6|1511.5|1493.7|7
1651631120000|2022-05-04 02:25:20|1512.43|1494.63|1513.4|1495.6|1513.4|1495.6|1512.4|1494.6|5
1651631130000|2022-05-04 02:25:30|1513.2|1495.4|1512.7|1494.9|1513.4|1495.6|1512.7|1494.9|9
1651631140000|2022-05-04 02:25:40|1512.39|1494.59|1511.91|1494.11|1512.5|1494.7|1511.71|1493.91|12
1651631150000|2022-05-04 02:25:50|1511.85|1494.05|1511.58|1493.78|1511.87|1494.07|1511.4|1493.6|12
1651631160000|2022-05-04 02:26:00|1511.6|1493.8|1512.29|1494.49|1512.29|1494.49|1511.55|1493.75|12
1651631170000|2022-05-04 02:26:10|1512.37|1494.57|1512.5|1494.7|1512.5|1494.7|1512.2|1494.4|15
1651631180000|2022-05-04 02:26:20|1512.52|1494.72|1512.52|1494.72|1512.52|1494.72|1512.49|1494.69|3
1651631190000|2022-05-04 02:26:30|1512.5|1494.7|1513.49|1495.69|1513.49|1495.69|1512.5|1494.7|15
1651631200000|2022-05-04 02:26:40|1513.46|1495.66|1512.68|1494.88|1513.52|1495.72|1512.68|1494.88|11
1651631210000|2022-05-04 02:26:50|1512.51|1494.71|1511.72|1493.92|1512.52|1494.72|1511.72|1493.92|13
1651631220000|2022-05-04 02:27:00|1511.51|1493.71|1511.65|1493.85|1512.34|1494.54|1511.51|1493.71|25
1651631230000|2022-05-04 02:27:10|1511.35|1493.55|1511.47|1493.67|1511.47|1493.67|1511.18|1493.38|11
1651631240000|2022-05-04 02:27:20|1511.54|1493.74|1510.87|1493.07|1511.6|1493.8|1510.87|1493.07|21
1651631250000|2022-05-04 02:27:30|1510.76|1492.96|1510.71|1492.91|1510.76|1492.96|1510.71|1492.91|5
1651631260000|2022-05-04 02:27:40|1510.65|1492.85|1510.53|1492.73|1510.65|1492.85|1510.5|1492.7|3
1651631270000|2022-05-04 02:27:50|1510.52|1492.72|1510.51|1492.71|1510.57|1492.77|1510.48|1492.68|5
1651631280000|2022-05-04 02:28:00|1510.47|1492.67|1509.97|1492.17|1510.57|1492.77|1509.97|1492.17|7
1651631290000|2022-05-04 02:28:10|1509.71|1491.91|1509.8|1492|1509.87|1492.07|1509.71|1491.91|8
1651631300000|2022-05-04 02:28:20|1509.85|1492.05|1509.71|1491.91|1509.85|1492.05|1509.71|1491.91|2
1651631310000|2022-05-04 02:28:30|1509.88|1492.08|1509.64|1491.84|1509.88|1492.08|1509.64|1491.84|9
1651631320000|2022-05-04 02:28:40|1509.3|1491.5|1508.45|1490.65|1509.3|1491.5|1508.37|1490.57|14
1651631330000|2022-05-04 02:28:50|1508.47|1490.67|1509.36|1491.56|1509.37|1491.57|1508.47|1490.67|9
1651631340000|2022-05-04 02:29:00|1509.47|1491.67|1509.54|1491.74|1509.54|1491.74|1509.42|1491.62|6
1651631350000|2022-05-04 02:29:10|1509.59|1491.79|1510.41|1492.61|1510.41|1492.61|1509.59|1491.79|12
1651631360000|2022-05-04 02:29:20|1510.37|1492.57|1509.15|1491.35|1510.37|1492.57|1509.09|1491.29|18
1651631370000|2022-05-04 02:29:30|1508.6|1490.8|1508.49|1490.69|1508.61|1490.81|1508.49|1490.69|7
1651631380000|2022-05-04 02:29:40|1508.6|1490.8|1508.6|1490.8|1508.61|1490.81|1508.49|1490.69|6
1651631390000|2022-05-04 02:29:50|1508.49|1490.69|1507.74|1489.94|1508.5|1490.7|1507.74|1489.94|9
1651631400000|2022-05-04 02:30:00|1507.69|1489.89|1507.72|1489.92|1508.26|1490.46|1507.69|1489.89|14
1651631410000|2022-05-04 02:30:10|1507.82|1490.02|1508.36|1490.56|1508.41|1490.61|1507.74|1489.94|13
1651631420000|2022-05-04 02:30:20|1508.37|1490.57|1508.32|1490.52|1508.37|1490.57|1508.32|1490.52|6
1651631430000|2022-05-04 02:30:30|1508.5|1490.7|1508.58|1490.78|1508.58|1490.78|1508.39|1490.59|9
1651631440000|2022-05-04 02:30:40|1508.57|1490.77|1508.56|1490.76|1508.59|1490.79|1508.56|1490.76|6
1651631450000|2022-05-04 02:30:50|1508.57|1490.77|1508.6|1490.8|1508.67|1490.87|1508.47|1490.67|10
1651631460000|2022-05-04 02:31:00|1508.57|1490.77|1508.41|1490.61|1508.63|1490.83|1508.41|1490.61|7
1651631470000|2022-05-04 02:31:10|1508.26|1490.46|1508.4|1490.6|1508.4|1490.6|1508.22|1490.42|4
1651631480000|2022-05-04 02:31:20|1508.31|1490.51|1508.2|1490.4|1508.31|1490.51|1508.2|1490.4|4
1651631490000|2022-05-04 02:31:30|1508.18|1490.38|1508.82|1491.02|1508.82|1491.02|1508.18|1490.38|15
1651631500000|2022-05-04 02:31:40|1508.72|1490.92|1508.71|1490.91|1508.78|1490.98|1508.71|1490.91|3
1651631510000|2022-05-04 02:31:50|1508.69|1490.89|1509.01|1491.21|1509.01|1491.21|1508.69|1490.89|3
1651631520000|2022-05-04 02:32:00|1509.17|1491.37|1509.6|1491.8|1509.65|1491.85|1509.16|1491.36|14
1651631530000|2022-05-04 02:32:10|1509.61|1491.81|1509.66|1491.86|1509.66|1491.86|1509.59|1491.79|10
1651631540000|2022-05-04 02:32:20|1509.69|1491.89|1509.61|1491.81|1509.71|1491.91|1509.6|1491.8|7
1651631550000|2022-05-04 02:32:30|1509.62|1491.82|1509.04|1491.24|1510.41|1492.61|1508.84|1491.04|27
1651631560000|2022-05-04 02:32:40|1508.74|1490.94|1508.7|1490.9|1508.8|1491|1508.7|1490.9|7
1651631570000|2022-05-04 02:32:50|1508.71|1490.91|1508.71|1490.91|1508.71|1490.91|1508.7|1490.9|3
1651631580000|2022-05-04 02:33:00|1508.72|1490.92|1507.91|1490.11|1508.72|1490.92|1507.91|1490.11|16
1651631590000|2022-05-04 02:33:10|1507.9|1490.1|1507.42|1489.62|1507.9|1490.1|1507.39|1489.59|17
1651631600000|2022-05-04 02:33:20|1507.5|1489.7|1507.77|1489.97|1508.24|1490.44|1507.5|1489.7|17
1651631610000|2022-05-04 02:33:30|1507.71|1489.91|1507.45|1489.65|1507.71|1489.91|1507.45|1489.65|3
1651631620000|2022-05-04 02:33:40|1507.26|1489.46|1507.38|1489.58|1507.46|1489.66|1507.26|1489.46|3
1651631640000|2022-05-04 02:34:00|1507.36|1489.56|1507.39|1489.59|1507.44|1489.64|1507.33|1489.53|5
1651631660000|2022-05-04 02:34:20|1507.28|1489.48|1507.16|1489.36|1507.51|1489.71|1507.16|1489.36|6
1651631680000|2022-05-04 02:34:40|1507.11|1489.31|1506.36|1488.56|1507.29|1489.49|1506.32|1488.52|10
1651631690000|2022-05-04 02:34:50|1506.38|1488.58|1506.58|1488.78|1506.6|1488.8|1506.26|1488.46|16
1651631700000|2022-05-04 02:35:00|1506.6|1488.8|1506.74|1488.94|1507.31|1489.51|1506.6|1488.8|19
1651631710000|2022-05-04 02:35:10|1506.7|1488.9|1506.31|1488.51|1506.7|1488.9|1506.31|1488.51|18
1651631720000|2022-05-04 02:35:20|1506.36|1488.56|1507.11|1489.31|1507.18|1489.38|1506.36|1488.56|16
1651631730000|2022-05-04 02:35:30|1507.08|1489.28|1506.39|1488.59|1507.11|1489.31|1506.35|1488.55|10
1651631740000|2022-05-04 02:35:40|1506.35|1488.55|1506.39|1488.59|1506.39|1488.59|1506.35|1488.55|4
1651631750000|2022-05-04 02:35:50|1506.4|1488.6|1506.7|1488.9|1506.71|1488.91|1506.38|1488.58|6
1651631760000|2022-05-04 02:36:00|1506.69|1488.89|1506.7|1488.9|1506.71|1488.91|1506.69|1488.89|4
1651631770000|2022-05-04 02:36:10|1506.71|1488.91|1506.7|1488.9|1506.71|1488.91|1506.38|1488.58|10
1651631780000|2022-05-04 02:36:20|1506.71|1488.91|1506.7|1488.9|1506.71|1488.91|1506.7|1488.9|2
1651631790000|2022-05-04 02:36:30|1506.75|1488.95|1507.57|1489.77|1507.57|1489.77|1506.7|1488.9|12
1651631800000|2022-05-04 02:36:40|1507.55|1489.75|1507.58|1489.78|1507.61|1489.81|1507.47|1489.67|13
1651631820000|2022-05-04 02:37:00|1507.6|1489.8|1507.6|1489.8|1507.6|1489.8|1507.6|1489.8|1
1651631830000|2022-05-04 02:37:10|1507.4|1489.6|1506.76|1488.96|1507.4|1489.6|1506.75|1488.95|11
1651631840000|2022-05-04 02:37:20|1506.7|1488.9|1506.7|1488.9|1506.74|1488.94|1506.7|1488.9|3
1651631850000|2022-05-04 02:37:30|1506.71|1488.91|1506.7|1488.9|1506.72|1488.92|1506.69|1488.89|6
1651631870000|2022-05-04 02:37:50|1506.71|1488.91|1506.7|1488.9|1506.75|1488.95|1506.7|1488.9|3
1651631880000|2022-05-04 02:38:00|1506.69|1488.89|1506.71|1488.91|1506.71|1488.91|1506.69|1488.89|5
1651631890000|2022-05-04 02:38:10|1506.7|1488.9|1506.7|1488.9|1506.7|1488.9|1506.69|1488.89|3
1651631910000|2022-05-04 02:38:30|1506.58|1488.78|1506.68|1488.88|1506.7|1488.9|1506.57|1488.77|6
1651631920000|2022-05-04 02:38:40|1506.69|1488.89|1506.68|1488.88|1506.69|1488.89|1506.68|1488.88|4
1651631930000|2022-05-04 02:38:50|1506.75|1488.95|1506.7|1488.9|1506.75|1488.95|1506.7|1488.9|3
1651631940000|2022-05-04 02:39:00|1506.71|1488.91|1506.32|1488.52|1506.71|1488.91|1506.32|1488.52|11
1651631950000|2022-05-04 02:39:10|1506.26|1488.46|1506.16|1488.36|1506.33|1488.53|1506.14|1488.34|11
1651631960000|2022-05-04 02:39:20|1505.71|1487.91|1505.75|1487.95|1505.75|1487.95|1505.4|1487.6|3
1651631970000|2022-05-04 02:39:30|1505.6|1487.8|1505.75|1487.95|1505.75|1487.95|1505.6|1487.8|2
1651631990000|2022-05-04 02:39:50|1505.6|1487.8|1505.75|1487.95|1505.75|1487.95|1505.6|1487.8|2
1651632000000|2022-05-04 02:40:00|1505.58|1487.78|1505.58|1487.78|1505.75|1487.95|1505.58|1487.78|10
1651632030000|2022-05-04 02:40:30|1505.64|1487.84|1505.9|1488.1|1505.9|1488.1|1505.64|1487.84|2
1651632040000|2022-05-04 02:40:40|1505.64|1487.84|1505.16|1487.36|1505.64|1487.84|1505.06|1487.26|11
1651632050000|2022-05-04 02:40:50|1504.96|1487.16|1505.82|1488.02|1505.82|1488.02|1504.9|1487.1|12
1651632060000|2022-05-04 02:41:00|1505.85|1488.05|1505.2|1487.4|1505.87|1488.07|1505.19|1487.39|13
1651632080000|2022-05-04 02:41:20|1505.21|1487.41|1505.83|1488.03|1505.83|1488.03|1505.21|1487.41|9
1651632090000|2022-05-04 02:41:30|1506.02|1488.22|1506.69|1488.89|1506.7|1488.9|1505.92|1488.12|17
1651632100000|2022-05-04 02:41:40|1506.44|1488.64|1506.7|1488.9|1506.7|1488.9|1506.31|1488.51|12
1651632110000|2022-05-04 02:41:50|1506.65|1488.85|1506.38|1488.58|1506.65|1488.85|1506.38|1488.58|5
1651632120000|2022-05-04 02:42:00|1506.41|1488.61|1506.43|1488.63|1506.45|1488.65|1506.38|1488.58|7
1651632130000|2022-05-04 02:42:10|1506.63|1488.83|1505.7|1487.9|1506.63|1488.83|1505.7|1487.9|25
1651632140000|2022-05-04 02:42:20|1505.67|1487.87|1504.81|1487.01|1505.67|1487.87|1504.77|1486.97|18
1651632150000|2022-05-04 02:42:30|1504.84|1487.04|1504.87|1487.07|1504.89|1487.09|1504.84|1487.04|5
1651632160000|2022-05-04 02:42:40|1504.85|1487.05|1504.83|1487.03|1504.85|1487.05|1504.79|1486.99|8
1651632170000|2022-05-04 02:42:50|1504.81|1487.01|1504.78|1486.98|1504.81|1487.01|1504.63|1486.83|7
1651632180000|2022-05-04 02:43:00|1504.79|1486.99|1504.81|1487.01|1504.82|1487.02|1504.79|1486.99|6
1651632190000|2022-05-04 02:43:10|1504.82|1487.02|1504.82|1487.02|1504.82|1487.02|1504.82|1487.02|1
1651632200000|2022-05-04 02:43:20|1504.56|1486.76|1504.68|1486.88|1504.74|1486.94|1504.53|1486.73|9
1651632210000|2022-05-04 02:43:30|1504.69|1486.89|1504.7|1486.9|1504.72|1486.92|1504.69|1486.89|7
1651632220000|2022-05-04 02:43:40|1504.75|1486.95|1504.8|1487|1504.8|1487|1504.75|1486.95|2
1651632230000|2022-05-04 02:43:50|1504.76|1486.96|1504.85|1487.05|1504.85|1487.05|1504.76|1486.96|3
1651632240000|2022-05-04 02:44:00|1504.8|1487|1504.83|1487.03|1504.83|1487.03|1504.8|1487|2
1651632250000|2022-05-04 02:44:10|1504.84|1487.04|1504.85|1487.05|1504.94|1487.14|1504.84|1487.04|12
1651632260000|2022-05-04 02:44:20|1505.1|1487.3|1505.75|1487.95|1505.77|1487.97|1505.1|1487.3|9
1651632270000|2022-05-04 02:44:30|1505.78|1487.98|1505.75|1487.95|1505.79|1487.99|1505.75|1487.95|5
1651632280000|2022-05-04 02:44:40|1505.78|1487.98|1505.76|1487.96|1505.78|1487.98|1505.76|1487.96|3
1651632290000|2022-05-04 02:44:50|1505.75|1487.95|1504.85|1487.05|1505.75|1487.95|1504.83|1487.03|13
1651632300000|2022-05-04 02:45:00|1504.84|1487.04|1504.47|1486.67|1504.89|1487.09|1504.45|1486.65|16
1651632310000|2022-05-04 02:45:10|1504.46|1486.66|1504.89|1487.09|1504.9|1487.1|1504.27|1486.47|12
1651632320000|2022-05-04 02:45:20|1504.93|1487.13|1504.97|1487.17|1505|1487.2|1504.9|1487.1|15
1651632330000|2022-05-04 02:45:30|1504.98|1487.18|1504.82|1487.02|1504.98|1487.18|1504.53|1486.73|12
1651632340000|2022-05-04 02:45:40|1504.58|1486.78|1504.4|1486.6|1504.71|1486.91|1504.4|1486.6|17
1651632350000|2022-05-04 02:45:50|1504.41|1486.61|1504.42|1486.62|1504.45|1486.65|1504.4|1486.6|6
1651632360000|2022-05-04 02:46:00|1504.41|1486.61|1503.54|1485.74|1504.41|1486.61|1503.5|1485.7|17
1651632370000|2022-05-04 02:46:10|1503.59|1485.79|1502.75|1484.95|1503.59|1485.79|1502.75|1484.95|14
1651632380000|2022-05-04 02:46:20|1502.59|1484.79|1502.48|1484.68|1502.77|1484.97|1502.48|1484.68|16
1651632390000|2022-05-04 02:46:30|1502.42|1484.62|1502.01|1484.21|1502.42|1484.62|1501.79|1483.99|14
1651632400000|2022-05-04 02:46:40|1501.84|1484.04|1500.85|1483.05|1501.84|1484.04|1500.75|1482.95|12
1651632410000|2022-05-04 02:46:50|1500.87|1483.07|1501.64|1483.84|1501.69|1483.89|1500.87|1483.07|17
1651632420000|2022-05-04 02:47:00|1501.39|1483.59|1500.8|1483|1501.58|1483.78|1500.8|1483|10
1651632430000|2022-05-04 02:47:10|1500.76|1482.96|1500.73|1482.93|1500.76|1482.96|1500.69|1482.89|7
1651632440000|2022-05-04 02:47:20|1500.75|1482.95|1501.59|1483.79|1501.59|1483.79|1500.75|1482.95|12
1651632450000|2022-05-04 02:47:30|1501.57|1483.77|1502.43|1484.63|1502.45|1484.65|1501.57|1483.77|16
1651632460000|2022-05-04 02:47:40|1502.45|1484.65|1502.55|1484.75|1502.55|1484.75|1502.3|1484.5|11
1651632470000|2022-05-04 02:47:50|1502.6|1484.8|1502.32|1484.52|1502.6|1484.8|1502.3|1484.5|7
1651632480000|2022-05-04 02:48:00|1502.29|1484.49|1502.19|1484.39|1502.29|1484.49|1501.96|1484.16|13
1651632490000|2022-05-04 02:48:10|1502.18|1484.38|1502.09|1484.29|1502.18|1484.38|1502.07|1484.27|6
1651632500000|2022-05-04 02:48:20|1502.11|1484.31|1502.13|1484.33|1502.14|1484.34|1502.11|1484.31|3
1651632510000|2022-05-04 02:48:30|1502.14|1484.34|1502.13|1484.33|1502.14|1484.34|1502.13|1484.33|6
1651632520000|2022-05-04 02:48:40|1502.14|1484.34|1502.13|1484.33|1502.14|1484.34|1501.92|1484.12|6
1651632530000|2022-05-04 02:48:50|1502.19|1484.39|1502.18|1484.38|1502.24|1484.44|1502.18|1484.38|6
1651632540000|2022-05-04 02:49:00|1502.14|1484.34|1502.26|1484.46|1502.27|1484.47|1502.14|1484.34|3
1651632550000|2022-05-04 02:49:10|1502.27|1484.47|1502.25|1484.45|1502.34|1484.54|1502.25|1484.45|5
1651632560000|2022-05-04 02:49:20|1502.3|1484.5|1502.3|1484.5|1502.3|1484.5|1502.3|1484.5|1
1651632570000|2022-05-04 02:49:30|1502.2|1484.4|1502.34|1484.54|1502.34|1484.54|1502.2|1484.4|4
1651632580000|2022-05-04 02:49:40|1502.3|1484.5|1502.34|1484.54|1502.34|1484.54|1502.3|1484.5|2
1651632590000|2022-05-04 02:49:50|1502.3|1484.5|1502.3|1484.5|1502.33|1484.53|1502.21|1484.41|6
1651632600000|2022-05-04 02:50:00|1502.35|1484.55|1502.35|1484.55|1502.39|1484.59|1502.22|1484.42|8
1651632610000|2022-05-04 02:50:10|1502.34|1484.54|1502.29|1484.49|1502.35|1484.55|1502.29|1484.49|4
1651632620000|2022-05-04 02:50:20|1502.28|1484.48|1502.25|1484.45|1502.35|1484.55|1502.14|1484.34|12
1651632630000|2022-05-04 02:50:30|1502.24|1484.44|1502.3|1484.5|1502.34|1484.54|1502.22|1484.42|6
1651632640000|2022-05-04 02:50:40|1502.32|1484.52|1502.29|1484.49|1502.37|1484.57|1502.29|1484.49|7
1651632650000|2022-05-04 02:50:50|1502.27|1484.47|1502.28|1484.48|1502.29|1484.49|1502.05|1484.25|7
1651632660000|2022-05-04 02:51:00|1502.3|1484.5|1502.3|1484.5|1502.3|1484.5|1502.21|1484.41|5
1651632670000|2022-05-04 02:51:10|1502.29|1484.49|1502.29|1484.49|1502.3|1484.5|1502.18|1484.38|9
1651632680000|2022-05-04 02:51:20|1502.28|1484.48|1502.35|1484.55|1502.35|1484.55|1502.19|1484.39|8
1651632690000|2022-05-04 02:51:30|1502.27|1484.47|1502.27|1484.47|1502.28|1484.48|1502.26|1484.46|8
1651632700000|2022-05-04 02:51:40|1502.28|1484.48|1503.06|1485.26|1503.06|1485.26|1502.26|1484.46|19
1651632710000|2022-05-04 02:51:50|1503.05|1485.25|1502.76|1484.96|1503.45|1485.65|1502.76|1484.96|17
1651632720000|2022-05-04 02:52:00|1502.66|1484.86|1502.53|1484.73|1502.68|1484.88|1502.53|1484.73|9
1651632730000|2022-05-04 02:52:10|1502.46|1484.66|1502.42|1484.62|1502.46|1484.66|1502.42|1484.62|8
1651632740000|2022-05-04 02:52:20|1502.4|1484.6|1503.09|1485.29|1503.1|1485.3|1502.4|1484.6|11
1651632750000|2022-05-04 02:52:30|1502.77|1484.97|1502.47|1484.67|1502.77|1484.97|1502.47|1484.67|4
1651632760000|2022-05-04 02:52:40|1502.45|1484.65|1502.4|1484.6|1502.56|1484.76|1502.4|1484.6|5
1651632770000|2022-05-04 02:52:50|1502.41|1484.61|1502.4|1484.6|1502.41|1484.61|1502.29|1484.49|6
1651632780000|2022-05-04 02:53:00|1502.43|1484.63|1502.47|1484.67|1502.55|1484.75|1502.38|1484.58|8
1651632790000|2022-05-04 02:53:10|1502.49|1484.69|1502.54|1484.74|1502.54|1484.74|1502.47|1484.67|10
1651632800000|2022-05-04 02:53:20|1502.52|1484.72|1502.45|1484.65|1502.52|1484.72|1502.39|1484.59|5
1651632810000|2022-05-04 02:53:30|1502.5|1484.7|1502.5|1484.7|1502.5|1484.7|1502.4|1484.6|3
1651632820000|2022-05-04 02:53:40|1502.47|1484.67|1502.49|1484.69|1502.5|1484.7|1502.45|1484.65|6
1651632840000|2022-05-04 02:54:00|1502.35|1484.55|1502.49|1484.69|1502.61|1484.81|1502.34|1484.54|7
1651632860000|2022-05-04 02:54:20|1502.6|1484.8|1503.2|1485.4|1503.2|1485.4|1502.6|1484.8|8
1651632870000|2022-05-04 02:54:30|1503.35|1485.55|1503.42|1485.62|1503.44|1485.64|1503.29|1485.49|5
1651632880000|2022-05-04 02:54:40|1503.4|1485.6|1504.27|1486.47|1504.4|1486.6|1503.4|1485.6|6
1651632890000|2022-05-04 02:54:50|1504.29|1486.49|1504.34|1486.54|1504.34|1486.54|1504.29|1486.49|2
1651632900000|2022-05-04 02:55:00|1504.3|1486.5|1503.64|1485.84|1504.3|1486.5|1503.64|1485.84|8
1651632910000|2022-05-04 02:55:10|1503.66|1485.86|1502.83|1485.03|1503.66|1485.86|1502.83|1485.03|13
1651632920000|2022-05-04 02:55:20|1503.04|1485.24|1502.66|1484.86|1503.09|1485.29|1502.65|1484.85|11
1651632930000|2022-05-04 02:55:30|1502.68|1484.88|1502.71|1484.91|1502.71|1484.91|1502.66|1484.86|5
1651632940000|2022-05-04 02:55:40|1502.73|1484.93|1502.74|1484.94|1502.75|1484.95|1502.71|1484.91|7
1651632950000|2022-05-04 02:55:50|1502.73|1484.93|1503.4|1485.6|1503.48|1485.68|1502.73|1484.93|12
1651632960000|2022-05-04 02:56:00|1503.44|1485.64|1503.37|1485.57|1503.65|1485.85|1503.37|1485.57|6
1651632970000|2022-05-04 02:56:10|1503.38|1485.58|1503.48|1485.68|1503.48|1485.68|1503.38|1485.58|9
1651632980000|2022-05-04 02:56:20|1503.47|1485.67|1503.35|1485.55|1503.54|1485.74|1503.35|1485.55|5
1651632990000|2022-05-04 02:56:30|1503.27|1485.47|1503.35|1485.55|1503.4|1485.6|1503.27|1485.47|6
1651633000000|2022-05-04 02:56:40|1503.32|1485.52|1503.35|1485.55|1503.35|1485.55|1503.32|1485.52|2
1651633010000|2022-05-04 02:56:50|1503.34|1485.54|1503.29|1485.49|1503.35|1485.55|1503.29|1485.49|4
1651633020000|2022-05-04 02:57:00|1503.24|1485.44|1503.29|1485.49|1503.29|1485.49|1503.24|1485.44|2
1651633030000|2022-05-04 02:57:10|1503.33|1485.53|1503.33|1485.53|1503.33|1485.53|1503.33|1485.53|1
1651633040000|2022-05-04 02:57:20|1503.31|1485.51|1503.34|1485.54|1503.44|1485.64|1503.27|1485.47|5
1651633050000|2022-05-04 02:57:30|1503.22|1485.42|1503.35|1485.55|1503.35|1485.55|1503.22|1485.42|6
1651633060000|2022-05-04 02:57:40|1503.34|1485.54|1503.34|1485.54|1503.34|1485.54|1503.34|1485.54|1
1651633070000|2022-05-04 02:57:50|1503.29|1485.49|1503.29|1485.49|1503.3|1485.5|1503.29|1485.49|3
1651633080000|2022-05-04 02:58:00|1503.56|1485.76|1503.34|1485.54|1503.56|1485.76|1503.34|1485.54|4
1651633110000|2022-05-04 02:58:30|1503.4|1485.6|1503.37|1485.57|1503.45|1485.65|1503.37|1485.57|3
1651633120000|2022-05-04 02:58:40|1503.44|1485.64|1503.34|1485.54|1503.49|1485.69|1503.33|1485.53|5
1651633130000|2022-05-04 02:58:50|1503.35|1485.55|1503.82|1486.02|1503.82|1486.02|1503.35|1485.55|4
1651633140000|2022-05-04 02:59:00|1503.77|1485.97|1503.56|1485.76|1504.4|1486.6|1503.56|1485.76|17
1651633150000|2022-05-04 02:59:10|1503.58|1485.78|1503.58|1485.78|1503.58|1485.78|1503.58|1485.78|1
1651633160000|2022-05-04 02:59:20|1503.56|1485.76|1503.56|1485.76|1503.56|1485.76|1503.56|1485.76|1
1651633170000|2022-05-04 02:59:30|1503.54|1485.74|1503.56|1485.76|1503.58|1485.78|1503.54|1485.74|3
1651633180000|2022-05-04 02:59:40|1503.33|1485.53|1502.45|1484.65|1503.4|1485.6|1502.45|1484.65|11
1651633190000|2022-05-04 02:59:50|1502.57|1484.77|1502.57|1484.77|1502.7|1484.9|1502.57|1484.77|3
1651633200000|2022-05-04 03:00:00|1502.7|1484.9|1503.31|1485.51|1503.38|1485.58|1502.57|1484.77|14
1651633210000|2022-05-04 03:00:10|1503.42|1485.62|1504.29|1486.49|1504.38|1486.58|1503.42|1485.62|9
1651633220000|2022-05-04 03:00:20|1504.38|1486.58|1504.38|1486.58|1504.4|1486.6|1504.38|1486.58|3
1651633230000|2022-05-04 03:00:30|1504.28|1486.48|1504.38|1486.58|1504.38|1486.58|1504.25|1486.45|3
1651633240000|2022-05-04 03:00:40|1504.24|1486.44|1504.25|1486.45|1504.25|1486.45|1504.24|1486.44|2
1651633250000|2022-05-04 03:00:50|1503.9|1486.1|1503.87|1486.07|1504.09|1486.29|1503.84|1486.04|8
1651633260000|2022-05-04 03:01:00|1503.88|1486.08|1503.9|1486.1|1503.9|1486.1|1503.86|1486.06|7
1651633270000|2022-05-04 03:01:10|1504.15|1486.35|1504.29|1486.49|1504.31|1486.51|1504.15|1486.35|9
1651633280000|2022-05-04 03:01:20|1504.28|1486.48|1504.28|1486.48|1504.29|1486.49|1504.28|1486.48|3
1651633300000|2022-05-04 03:01:40|1504.25|1486.45|1504.25|1486.45|1504.25|1486.45|1504.25|1486.45|1
1651633310000|2022-05-04 03:01:50|1504.27|1486.47|1504.26|1486.46|1504.29|1486.49|1504.26|1486.46|4
1651633320000|2022-05-04 03:02:00|1504.29|1486.49|1504.15|1486.35|1504.34|1486.54|1504.15|1486.35|10
1651633330000|2022-05-04 03:02:10|1504.09|1486.29|1504.09|1486.29|1504.28|1486.48|1504.06|1486.26|8
1651633340000|2022-05-04 03:02:20|1504.06|1486.26|1504.06|1486.26|1504.06|1486.26|1504.06|1486.26|1
1651633350000|2022-05-04 03:02:30|1504.02|1486.22|1503.3|1485.5|1504.1|1486.3|1503.29|1485.49|12
1651633360000|2022-05-04 03:02:40|1503.29|1485.49|1503.26|1485.46|1503.29|1485.49|1503.16|1485.36|11
1651633370000|2022-05-04 03:02:50|1503.27|1485.47|1503.25|1485.45|1503.34|1485.54|1503.11|1485.31|12
1651633380000|2022-05-04 03:03:00|1503.24|1485.44|1504.16|1486.36|1504.19|1486.39|1503.24|1485.44|16
1651633390000|2022-05-04 03:03:10|1504.18|1486.38|1504.19|1486.39|1504.28|1486.48|1503.5|1485.7|19
1651633400000|2022-05-04 03:03:20|1504.2|1486.4|1504.45|1486.65|1504.57|1486.77|1504.2|1486.4|13
1651633410000|2022-05-04 03:03:30|1504.43|1486.63|1504.62|1486.82|1504.62|1486.82|1504.38|1486.58|12
1651633420000|2022-05-04 03:03:40|1504.64|1486.84|1505.35|1487.55|1505.35|1487.55|1504.64|1486.84|11
1651633430000|2022-05-04 03:03:50|1505.32|1487.52|1505.35|1487.55|1505.35|1487.55|1505.07|1487.27|8
1651633440000|2022-05-04 03:04:00|1505.33|1487.53|1505.34|1487.54|1505.37|1487.57|1505.04|1487.24|6
1651633450000|2022-05-04 03:04:10|1505.32|1487.52|1505.32|1487.52|1505.32|1487.52|1505.32|1487.52|1
1651633460000|2022-05-04 03:04:20|1505.37|1487.57|1505.07|1487.27|1505.37|1487.57|1505.07|1487.27|2
1651633470000|2022-05-04 03:04:30|1505.05|1487.25|1505.05|1487.25|1505.27|1487.47|1505.04|1487.24|10
1651633480000|2022-05-04 03:04:40|1505.07|1487.27|1505.07|1487.27|1505.07|1487.27|1505.06|1487.26|3
1651633490000|2022-05-04 03:04:50|1505.22|1487.42|1505.09|1487.29|1505.32|1487.52|1505.09|1487.29|3
1651633500000|2022-05-04 03:05:00|1505.29|1487.49|1505.53|1487.73|1505.55|1487.75|1505.07|1487.27|7
1651633510000|2022-05-04 03:05:10|1505.47|1487.67|1505.39|1487.59|1505.53|1487.73|1505.39|1487.59|4
1651633520000|2022-05-04 03:05:20|1505.31|1487.51|1505.32|1487.52|1505.4|1487.6|1505.04|1487.24|11
1651633530000|2022-05-04 03:05:30|1505.34|1487.54|1505.35|1487.55|1505.35|1487.55|1505.33|1487.53|5
1651633540000|2022-05-04 03:05:40|1505.45|1487.65|1506.1|1488.3|1506.15|1488.35|1505.45|1487.65|11
1651633550000|2022-05-04 03:05:50|1506.09|1488.29|1505.66|1487.86|1506.09|1488.29|1505.41|1487.61|9
1651633560000|2022-05-04 03:06:00|1505.71|1487.91|1505.71|1487.91|1505.75|1487.95|1505.66|1487.86|7
1651633570000|2022-05-04 03:06:10|1505.75|1487.95|1505.76|1487.96|1505.92|1488.12|1505.75|1487.95|5
1651633580000|2022-05-04 03:06:20|1505.75|1487.95|1505.75|1487.95|1505.77|1487.97|1505.74|1487.94|4
1651633590000|2022-05-04 03:06:30|1505.76|1487.96|1505.43|1487.63|1505.76|1487.96|1505.43|1487.63|12
1651633600000|2022-05-04 03:06:40|1505.45|1487.65|1505.49|1487.69|1505.49|1487.69|1505.45|1487.65|2
1651633610000|2022-05-04 03:06:50|1505.5|1487.7|1505.49|1487.69|1505.5|1487.7|1505.49|1487.69|2
1651633620000|2022-05-04 03:07:00|1505.35|1487.55|1505.49|1487.69|1505.49|1487.69|1505.35|1487.55|3
1651633640000|2022-05-04 03:07:20|1505.5|1487.7|1504.91|1487.11|1505.5|1487.7|1504.91|1487.11|6
1651633650000|2022-05-04 03:07:30|1504.86|1487.06|1504.51|1486.71|1504.86|1487.06|1504.37|1486.57|5
1651633660000|2022-05-04 03:07:40|1504.55|1486.75|1504.68|1486.88|1504.83|1487.03|1504.51|1486.71|10
1651633670000|2022-05-04 03:07:50|1504.67|1486.87|1504.62|1486.82|1504.67|1486.87|1504.62|1486.82|2
1651633680000|2022-05-04 03:08:00|1504.57|1486.77|1504.72|1486.92|1504.72|1486.92|1504.55|1486.75|7
1651633710000|2022-05-04 03:08:30|1504.73|1486.93|1504.82|1487.02|1504.82|1487.02|1504.72|1486.92|4
1651633720000|2022-05-04 03:08:40|1504.77|1486.97|1504.86|1487.06|1504.86|1487.06|1504.77|1486.97|3
1651633730000|2022-05-04 03:08:50|1504.88|1487.08|1504.86|1487.06|1504.88|1487.08|1504.86|1487.06|3
1651633740000|2022-05-04 03:09:00|1504.75|1486.95|1505.47|1487.67|1505.47|1487.67|1504.75|1486.95|10
1651633750000|2022-05-04 03:09:10|1505.46|1487.66|1505.4|1487.6|1505.66|1487.86|1505.4|1487.6|9
1651633770000|2022-05-04 03:09:30|1505.39|1487.59|1505.4|1487.6|1505.4|1487.6|1505.39|1487.59|2
1651633780000|2022-05-04 03:09:40|1505.39|1487.59|1505|1487.2|1505.57|1487.77|1504.95|1487.15|6
1651633790000|2022-05-04 03:09:50|1504.87|1487.07|1504.86|1487.06|1504.87|1487.07|1504.64|1486.84|4
1651633800000|2022-05-04 03:10:00|1504.79|1486.99|1504.76|1486.96|1504.79|1486.99|1504.76|1486.96|3
1651633810000|2022-05-04 03:10:10|1504.77|1486.97|1504.76|1486.96|1504.77|1486.97|1504.76|1486.96|2
1651633830000|2022-05-04 03:10:30|1504.86|1487.06|1504.76|1486.96|1504.86|1487.06|1504.76|1486.96|3
1651633850000|2022-05-04 03:10:50|1504.8|1487|1505.34|1487.54|1505.34|1487.54|1504.8|1487|6
1651633860000|2022-05-04 03:11:00|1505.43|1487.63|1505.42|1487.62|1505.43|1487.63|1505.36|1487.56|5
1651633870000|2022-05-04 03:11:10|1505.36|1487.56|1506.48|1488.68|1506.48|1488.68|1505.36|1487.56|12
1651633880000|2022-05-04 03:11:20|1506.37|1488.57|1505.55|1487.75|1506.39|1488.59|1505.52|1487.72|14
1651633890000|2022-05-04 03:11:30|1505.54|1487.74|1505.8|1488|1505.8|1488|1505.51|1487.71|17
1651633900000|2022-05-04 03:11:40|1505.79|1487.99|1505.74|1487.94|1505.79|1487.99|1505.69|1487.89|15
1651633910000|2022-05-04 03:11:50|1505.73|1487.93|1505.39|1487.59|1505.76|1487.96|1505.39|1487.59|6
1651633920000|2022-05-04 03:12:00|1505.25|1487.45|1505.33|1487.53|1505.33|1487.53|1505.25|1487.45|2
1651633930000|2022-05-04 03:12:10|1505.36|1487.56|1505.36|1487.56|1505.36|1487.56|1505.05|1487.25|8
1651633940000|2022-05-04 03:12:20|1505.34|1487.54|1505|1487.2|1505.34|1487.54|1505|1487.2|2
1651633950000|2022-05-04 03:12:30|1505.06|1487.26|1505.5|1487.7|1505.5|1487.7|1505.06|1487.26|4
1651633960000|2022-05-04 03:12:40|1505.37|1487.57|1505.39|1487.59|1505.65|1487.85|1505.37|1487.57|4
1651633980000|2022-05-04 03:13:00|1505.5|1487.7|1505.48|1487.68|1505.5|1487.7|1505.08|1487.28|7
1651634000000|2022-05-04 03:13:20|1505.39|1487.59|1505.01|1487.21|1505.48|1487.68|1504.97|1487.17|12
1651634010000|2022-05-04 03:13:30|1504.97|1487.17|1505.31|1487.51|1505.31|1487.51|1504.97|1487.17|2
1651634020000|2022-05-04 03:13:40|1505.32|1487.52|1505.36|1487.56|1505.39|1487.59|1505.32|1487.52|8
1651634030000|2022-05-04 03:13:50|1504.98|1487.18|1504.98|1487.18|1504.98|1487.18|1504.98|1487.18|1
1651634040000|2022-05-04 03:14:00|1505.36|1487.56|1505.39|1487.59|1505.5|1487.7|1505.36|1487.56|4
1651634060000|2022-05-04 03:14:20|1505.37|1487.57|1504.88|1487.08|1505.37|1487.57|1504.88|1487.08|9
1651634070000|2022-05-04 03:14:30|1504.76|1486.96|1504.48|1486.68|1504.76|1486.96|1504.48|1486.68|6
1651634080000|2022-05-04 03:14:40|1504.3|1486.5|1504.52|1486.72|1504.52|1486.72|1504.3|1486.5|5
1651634090000|2022-05-04 03:14:50|1504.54|1486.74|1504.54|1486.74|1504.57|1486.77|1504.54|1486.74|3
1651634100000|2022-05-04 03:15:00|1504.4|1486.6|1504.98|1487.18|1504.98|1487.18|1504.4|1486.6|9
1651634110000|2022-05-04 03:15:10|1504.95|1487.15|1504.77|1486.97|1504.95|1487.15|1504.71|1486.91|7
1651634120000|2022-05-04 03:15:20|1504.8|1487|1504.7|1486.9|1504.8|1487|1504.7|1486.9|3
1651634130000|2022-05-04 03:15:30|1504.76|1486.96|1505.22|1487.42|1505.22|1487.42|1504.7|1486.9|7
1651634140000|2022-05-04 03:15:40|1505.01|1487.21|1505.37|1487.57|1505.37|1487.57|1504.98|1487.18|5
1651634150000|2022-05-04 03:15:50|1505.33|1487.53|1504.51|1486.71|1505.36|1487.56|1504.51|1486.71|8
1651634160000|2022-05-04 03:16:00|1504.4|1486.6|1505.19|1487.39|1505.31|1487.51|1504.4|1486.6|10
1651634170000|2022-05-04 03:16:10|1505.36|1487.56|1505.38|1487.58|1505.38|1487.58|1505.33|1487.53|3
1651634180000|2022-05-04 03:16:20|1505.25|1487.45|1505.36|1487.56|1505.36|1487.56|1505.25|1487.45|2
1651634190000|2022-05-04 03:16:30|1504.93|1487.13|1504.91|1487.11|1504.97|1487.17|1504.5|1486.7|7
1651634200000|2022-05-04 03:16:40|1504.72|1486.92|1504.87|1487.07|1504.87|1487.07|1504.72|1486.92|4
1651634210000|2022-05-04 03:16:50|1504.83|1487.03|1504.51|1486.71|1505.24|1487.44|1504.5|1486.7|11
1651634220000|2022-05-04 03:17:00|1504.89|1487.09|1505.31|1487.51|1505.31|1487.51|1504.89|1487.09|7
1651634230000|2022-05-04 03:17:10|1505.29|1487.49|1504.79|1486.99|1505.29|1487.49|1504.69|1486.89|12
1651634240000|2022-05-04 03:17:20|1504.64|1486.84|1504.35|1486.55|1504.64|1486.84|1504.35|1486.55|6
1651634250000|2022-05-04 03:17:30|1504.33|1486.53|1504.31|1486.51|1504.36|1486.56|1504.29|1486.49|7
1651634260000|2022-05-04 03:17:40|1504.38|1486.58|1504.34|1486.54|1504.38|1486.58|1504.3|1486.5|9
1651634270000|2022-05-04 03:17:50|1504.33|1486.53|1504.4|1486.6|1504.42|1486.62|1504.32|1486.52|7
1651634280000|2022-05-04 03:18:00|1504.46|1486.66|1504.37|1486.57|1504.55|1486.75|1504.26|1486.46|20
1651634290000|2022-05-04 03:18:10|1504.32|1486.52|1503.75|1485.95|1504.32|1486.52|1503.65|1485.85|17
1651634310000|2022-05-04 03:18:30|1503.8|1486|1504.37|1486.57|1504.37|1486.57|1503.8|1486|8
1651634320000|2022-05-04 03:18:40|1504.35|1486.55|1503.58|1485.78|1504.44|1486.64|1503.58|1485.78|10
1651634340000|2022-05-04 03:19:00|1503.45|1485.65|1503.59|1485.79|1503.82|1486.02|1503.45|1485.65|4
1651634350000|2022-05-04 03:19:10|1503.54|1485.74|1504.45|1486.65|1504.45|1486.65|1503.54|1485.74|12
1651634360000|2022-05-04 03:19:20|1504.48|1486.68|1505.43|1487.63|1505.5|1487.7|1504.45|1486.65|11
1651634370000|2022-05-04 03:19:30|1505.35|1487.55|1505.35|1487.55|1505.35|1487.55|1505.35|1487.55|1
1651634380000|2022-05-04 03:19:40|1505.34|1487.54|1505|1487.2|1505.35|1487.55|1505|1487.2|6
1651634390000|2022-05-04 03:19:50|1505.13|1487.33|1505.45|1487.65|1505.45|1487.65|1504.97|1487.17|6
1651634400000|2022-05-04 03:20:00|1505.72|1487.92|1505.7|1487.9|1505.75|1487.95|1505.69|1487.89|5
1651634410000|2022-05-04 03:20:10|1505.75|1487.95|1505.75|1487.95|1505.75|1487.95|1505.7|1487.9|3
1651634420000|2022-05-04 03:20:20|1505.81|1488.01|1505.75|1487.95|1505.81|1488.01|1505.75|1487.95|3
1651634430000|2022-05-04 03:20:30|1505.8|1488|1506.4|1488.6|1506.4|1488.6|1505.8|1488|8
1651634440000|2022-05-04 03:20:40|1506.53|1488.73|1506.52|1488.72|1506.6|1488.8|1506.52|1488.72|4
1651634450000|2022-05-04 03:20:50|1506.43|1488.63|1506.4|1488.6|1506.43|1488.63|1506.4|1488.6|2
1651634460000|2022-05-04 03:21:00|1506.05|1488.25|1506.42|1488.62|1506.44|1488.64|1506.03|1488.23|7
1651634470000|2022-05-04 03:21:10|1506.44|1488.64|1506.4|1488.6|1506.44|1488.64|1506.38|1488.58|5
1651634480000|2022-05-04 03:21:20|1506.48|1488.68|1506.27|1488.47|1506.48|1488.68|1506.27|1488.47|5
1651634490000|2022-05-04 03:21:30|1506.3|1488.5|1506.27|1488.47|1506.3|1488.5|1506.26|1488.46|5
1651634500000|2022-05-04 03:21:40|1506.28|1488.48|1506.21|1488.41|1506.28|1488.48|1506.19|1488.39|4
1651634510000|2022-05-04 03:21:50|1506.23|1488.43|1506.4|1488.6|1506.4|1488.6|1505.85|1488.05|9
1651634520000|2022-05-04 03:22:00|1506.39|1488.59|1506.65|1488.85|1506.76|1488.96|1506.15|1488.35|21
1651634530000|2022-05-04 03:22:10|1506.67|1488.87|1507.22|1489.42|1507.25|1489.45|1506.61|1488.81|18
1651634540000|2022-05-04 03:22:20|1507.2|1489.4|1507.05|1489.25|1507.2|1489.4|1507.05|1489.25|4
1651634550000|2022-05-04 03:22:30|1507.04|1489.24|1507.22|1489.42|1507.31|1489.51|1507.04|1489.24|7
1651634560000|2022-05-04 03:22:40|1507.29|1489.49|1507.17|1489.37|1507.29|1489.49|1506.55|1488.75|15
1651634570000|2022-05-04 03:22:50|1507.23|1489.43|1507.28|1489.48|1507.28|1489.48|1507.17|1489.37|6
1651634580000|2022-05-04 03:23:00|1507.26|1489.46|1507.53|1489.73|1507.53|1489.73|1507.26|1489.46|7
1651634590000|2022-05-04 03:23:10|1507.55|1489.75|1507.59|1489.79|1507.64|1489.84|1507.55|1489.75|8
1651634600000|2022-05-04 03:23:20|1507.6|1489.8|1507.68|1489.88|1507.68|1489.88|1507.58|1489.78|7
1651634610000|2022-05-04 03:23:30|1507.71|1489.91|1507.67|1489.87|1507.71|1489.91|1507.67|1489.87|4
1651634620000|2022-05-04 03:23:40|1507.72|1489.92|1507.68|1489.88|1507.73|1489.93|1507.68|1489.88|10
1651634630000|2022-05-04 03:23:50|1507.69|1489.89|1507.68|1489.88|1507.73|1489.93|1507.66|1489.86|7
1651634640000|2022-05-04 03:24:00|1507.69|1489.89|1507.67|1489.87|1507.69|1489.89|1507.67|1489.87|3
1651634650000|2022-05-04 03:24:10|1507.45|1489.65|1507.59|1489.79|1507.59|1489.79|1507.34|1489.54|8
1651634660000|2022-05-04 03:24:20|1507.58|1489.78|1507.71|1489.91|1507.72|1489.92|1507.58|1489.78|8
1651634670000|2022-05-04 03:24:30|1507.7|1489.9|1508.53|1490.73|1508.54|1490.74|1507.7|1489.9|23
1651634680000|2022-05-04 03:24:40|1508.43|1490.63|1507.8|1490|1508.53|1490.73|1507.8|1490|14
1651634690000|2022-05-04 03:24:50|1507.52|1489.72|1507.41|1489.61|1507.52|1489.72|1507.31|1489.51|10
1651634700000|2022-05-04 03:25:00|1507.48|1489.68|1507.72|1489.92|1507.72|1489.92|1507.35|1489.55|12
1651634710000|2022-05-04 03:25:10|1507.79|1489.99|1507.54|1489.74|1507.79|1489.99|1507.54|1489.74|4
1651634720000|2022-05-04 03:25:20|1507.53|1489.73|1507.44|1489.64|1507.66|1489.86|1507.44|1489.64|7
1651634730000|2022-05-04 03:25:30|1507.69|1489.89|1507.33|1489.53|1507.69|1489.89|1507.32|1489.52|9
1651634740000|2022-05-04 03:25:40|1507.18|1489.38|1507.36|1489.56|1507.38|1489.58|1507.18|1489.38|7
1651634750000|2022-05-04 03:25:50|1507.33|1489.53|1507.02|1489.22|1507.36|1489.56|1507.02|1489.22|8
1651634760000|2022-05-04 03:26:00|1506.89|1489.09|1506.75|1488.95|1506.89|1489.09|1506.75|1488.95|4
1651634770000|2022-05-04 03:26:10|1506.6|1488.8|1506.68|1488.88|1506.72|1488.92|1506.6|1488.8|5
1651634780000|2022-05-04 03:26:20|1506.73|1488.93|1506.83|1489.03|1506.83|1489.03|1506.73|1488.93|4
1651634790000|2022-05-04 03:26:30|1506.73|1488.93|1506.81|1489.01|1506.83|1489.03|1506.73|1488.93|3
1651634800000|2022-05-04 03:26:40|1506.86|1489.06|1506.81|1489.01|1506.86|1489.06|1506.81|1489.01|2
1651634820000|2022-05-04 03:27:00|1506.76|1488.96|1506.78|1488.98|1506.81|1489.01|1506.76|1488.96|3
1651634830000|2022-05-04 03:27:10|1506.75|1488.95|1506.86|1489.06|1506.86|1489.06|1506.75|1488.95|3
1651634840000|2022-05-04 03:27:20|1506.81|1489.01|1506.81|1489.01|1506.81|1489.01|1506.81|1489.01|1
1651634850000|2022-05-04 03:27:30|1506.79|1488.99|1506.58|1488.78|1506.79|1488.99|1506.53|1488.73|6
1651634870000|2022-05-04 03:27:50|1506.57|1488.77|1506.79|1488.99|1506.79|1488.99|1506.57|1488.77|2
1651634880000|2022-05-04 03:28:00|1506.85|1489.05|1506.84|1489.04|1506.85|1489.05|1506.59|1488.79|5
1651634890000|2022-05-04 03:28:10|1506.81|1489.01|1506.51|1488.71|1506.81|1489.01|1506.51|1488.71|5
1651634910000|2022-05-04 03:28:30|1506.56|1488.76|1507.34|1489.54|1507.38|1489.58|1506.56|1488.76|18
1651634920000|2022-05-04 03:28:40|1507.35|1489.55|1507.32|1489.52|1507.36|1489.56|1507.27|1489.47|15
1651634930000|2022-05-04 03:28:50|1507.28|1489.48|1507.68|1489.88|1507.68|1489.88|1507.27|1489.47|10
1651634940000|2022-05-04 03:29:00|1507.64|1489.84|1507.58|1489.78|1507.75|1489.95|1507.52|1489.72|9
1651634950000|2022-05-04 03:29:10|1507.64|1489.84|1507.7|1489.9|1507.7|1489.9|1507.43|1489.63|8
1651634960000|2022-05-04 03:29:20|1507.72|1489.92|1507.17|1489.37|1507.72|1489.92|1507.17|1489.37|18
1651634970000|2022-05-04 03:29:30|1507.14|1489.34|1507.33|1489.53|1507.38|1489.58|1507.14|1489.34|11
1651634980000|2022-05-04 03:29:40|1507.35|1489.55|1507.58|1489.78|1507.58|1489.78|1507.35|1489.55|7
1651634990000|2022-05-04 03:29:50|1507.6|1489.8|1507.38|1489.58|1507.7|1489.9|1507.38|1489.58|18
1651635000000|2022-05-04 03:30:00|1507.4|1489.6|1507.5|1489.7|1507.6|1489.8|1507.3|1489.5|14
1651635010000|2022-05-04 03:30:10|1507.52|1489.72|1507.36|1489.56|1507.52|1489.72|1507.28|1489.48|13
1651635020000|2022-05-04 03:30:20|1507.41|1489.61|1507.46|1489.66|1507.54|1489.74|1507.36|1489.56|5
1651635030000|2022-05-04 03:30:30|1507.45|1489.65|1507.2|1489.4|1507.57|1489.77|1507.2|1489.4|6
1651635040000|2022-05-04 03:30:40|1507.39|1489.59|1507.67|1489.87|1507.67|1489.87|1507.3|1489.5|14
1651635050000|2022-05-04 03:30:50|1507.95|1490.15|1508.18|1490.38|1508.26|1490.46|1507.95|1490.15|16
1651635060000|2022-05-04 03:31:00|1508.14|1490.34|1508.15|1490.35|1508.15|1490.35|1508.14|1490.34|2
1651635070000|2022-05-04 03:31:10|1508.14|1490.34|1508.11|1490.31|1508.14|1490.34|1508.08|1490.28|4
1651635080000|2022-05-04 03:31:20|1508.13|1490.33|1508.13|1490.33|1508.13|1490.33|1508.13|1490.33|1
1651635090000|2022-05-04 03:31:30|1508.14|1490.34|1507.79|1489.99|1508.14|1490.34|1507.69|1489.89|8
1651635100000|2022-05-04 03:31:40|1507.78|1489.98|1507.73|1489.93|1507.78|1489.98|1507.69|1489.89|9
1651635110000|2022-05-04 03:31:50|1507.69|1489.89|1507.45|1489.65|1507.72|1489.92|1507.45|1489.65|8
1651635120000|2022-05-04 03:32:00|1507.39|1489.59|1507.47|1489.67|1507.51|1489.71|1507.39|1489.59|10
1651635130000|2022-05-04 03:32:10|1507.46|1489.66|1507.46|1489.66|1507.47|1489.67|1507.45|1489.65|9
1651635140000|2022-05-04 03:32:20|1507.45|1489.65|1507.44|1489.64|1507.45|1489.65|1507.44|1489.64|2
1651635150000|2022-05-04 03:32:30|1507.35|1489.55|1507.31|1489.51|1507.37|1489.57|1507.31|1489.51|7
1651635160000|2022-05-04 03:32:40|1507.36|1489.56|1508.3|1490.5|1508.31|1490.51|1507.32|1489.52|15
1651635170000|2022-05-04 03:32:50|1508.28|1490.48|1508.43|1490.63|1508.43|1490.63|1508.24|1490.44|8
1651635180000|2022-05-04 03:33:00|1508.42|1490.62|1508.63|1490.83|1508.63|1490.83|1508.29|1490.49|18
1651635190000|2022-05-04 03:33:10|1508.44|1490.64|1508.73|1490.93|1508.73|1490.93|1508.4|1490.6|13
1651635200000|2022-05-04 03:33:20|1508.78|1490.98|1508.95|1491.15|1509.16|1491.36|1508.77|1490.97|10
1651635210000|2022-05-04 03:33:30|1509.16|1491.36|1509.16|1491.36|1509.16|1491.36|1509.13|1491.33|5
1651635220000|2022-05-04 03:33:40|1509.17|1491.37|1508.73|1490.93|1509.17|1491.37|1508.71|1490.91|11
1651635230000|2022-05-04 03:33:50|1508.72|1490.92|1508.79|1490.99|1508.79|1490.99|1508.71|1490.91|9
1651635240000|2022-05-04 03:34:00|1508.74|1490.94|1508.96|1491.16|1508.99|1491.19|1508.74|1490.94|5
1651635250000|2022-05-04 03:34:10|1508.97|1491.17|1508.97|1491.17|1508.97|1491.17|1508.97|1491.17|1
1651635270000|2022-05-04 03:34:30|1509.24|1491.44|1508.97|1491.17|1509.24|1491.44|1508.97|1491.17|2
1651635290000|2022-05-04 03:34:50|1509.49|1491.69|1509.84|1492.04|1509.85|1492.05|1509.49|1491.69|9
1651635300000|2022-05-04 03:35:00|1509.85|1492.05|1510.25|1492.45|1510.25|1492.45|1509.85|1492.05|12
1651635310000|2022-05-04 03:35:10|1510.26|1492.46|1510.38|1492.58|1510.38|1492.58|1510.16|1492.36|4
1651635320000|2022-05-04 03:35:20|1510.42|1492.62|1510.9|1493.1|1510.9|1493.1|1510.37|1492.57|8
1651635330000|2022-05-04 03:35:30|1511.08|1493.28|1510.97|1493.17|1511.25|1493.45|1510.75|1492.95|6
1651635340000|2022-05-04 03:35:40|1511.15|1493.35|1510.75|1492.95|1511.15|1493.35|1510.55|1492.75|11
1651635350000|2022-05-04 03:35:50|1511|1493.2|1510.75|1492.95|1511|1493.2|1510.75|1492.95|4
1651635360000|2022-05-04 03:36:00|1510.55|1492.75|1510.56|1492.76|1510.62|1492.82|1510.47|1492.67|7
1651635370000|2022-05-04 03:36:10|1510.6|1492.8|1510.9|1493.1|1510.9|1493.1|1510.6|1492.8|10
1651635390000|2022-05-04 03:36:30|1511.25|1493.45|1512.4|1494.6|1512.4|1494.6|1511.25|1493.45|8
1651635400000|2022-05-04 03:36:40|1512.24|1494.44|1511.61|1493.81|1512.24|1494.44|1511.61|1493.81|4
1651635410000|2022-05-04 03:36:50|1511.65|1493.85|1511.54|1493.74|1511.65|1493.85|1511.51|1493.71|16
1651635420000|2022-05-04 03:37:00|1511.55|1493.75|1511.49|1493.69|1511.65|1493.85|1511.25|1493.45|11
1651635430000|2022-05-04 03:37:10|1511.45|1493.65|1511.55|1493.75|1511.65|1493.85|1511.45|1493.65|9
1651635440000|2022-05-04 03:37:20|1511.57|1493.77|1511.48|1493.68|1511.57|1493.77|1511.48|1493.68|3
1651635450000|2022-05-04 03:37:30|1511.55|1493.75|1511.31|1493.51|1511.55|1493.75|1511.31|1493.51|2
1651635460000|2022-05-04 03:37:40|1511.22|1493.42|1511.2|1493.4|1511.3|1493.5|1511.2|1493.4|4
1651635470000|2022-05-04 03:37:50|1511.19|1493.39|1511.01|1493.21|1511.4|1493.6|1510.99|1493.19|10
1651635480000|2022-05-04 03:38:00|1511|1493.2|1511.01|1493.21|1511.08|1493.28|1510.95|1493.15|14
1651635490000|2022-05-04 03:38:10|1511.16|1493.36|1511.03|1493.23|1511.16|1493.36|1511.02|1493.22|8
1651635500000|2022-05-04 03:38:20|1511.02|1493.22|1511.08|1493.28|1511.29|1493.49|1511.02|1493.22|10
1651635510000|2022-05-04 03:38:30|1511.09|1493.29|1511.1|1493.3|1511.1|1493.3|1511.06|1493.26|4
1651635520000|2022-05-04 03:38:40|1511.09|1493.29|1511.01|1493.21|1511.1|1493.3|1511.01|1493.21|6
1651635530000|2022-05-04 03:38:50|1510.98|1493.18|1510.4|1492.6|1510.98|1493.18|1510.4|1492.6|8
1651635540000|2022-05-04 03:39:00|1510.47|1492.67|1510.47|1492.67|1510.47|1492.67|1509.95|1492.15|5
1651635550000|2022-05-04 03:39:10|1510.25|1492.45|1510.25|1492.45|1510.25|1492.45|1510.25|1492.45|1
1651635560000|2022-05-04 03:39:20|1510.47|1492.67|1510.47|1492.67|1510.55|1492.75|1510.47|1492.67|3
1651635570000|2022-05-04 03:39:30|1510.49|1492.69|1510.49|1492.69|1510.49|1492.69|1510.49|1492.69|1
1651635580000|2022-05-04 03:39:40|1510.51|1492.71|1510.51|1492.71|1510.51|1492.71|1510.51|1492.71|1
1651635590000|2022-05-04 03:39:50|1510.49|1492.69|1510.51|1492.71|1510.51|1492.71|1510.49|1492.69|2
1651635600000|2022-05-04 03:40:00|1510.49|1492.69|1510.49|1492.69|1510.49|1492.69|1510.2|1492.4|6
1651635610000|2022-05-04 03:40:10|1510.28|1492.48|1510.49|1492.69|1510.49|1492.69|1510.28|1492.48|3
1651635630000|2022-05-04 03:40:30|1510|1492.2|1510.49|1492.69|1510.49|1492.69|1510|1492.2|3
1651635640000|2022-05-04 03:40:40|1510.29|1492.49|1510.49|1492.69|1510.49|1492.69|1510.29|1492.49|3
1651635650000|2022-05-04 03:40:50|1510.28|1492.48|1510.49|1492.69|1510.49|1492.69|1510.12|1492.32|4
1651635660000|2022-05-04 03:41:00|1510.04|1492.24|1510.63|1492.83|1510.68|1492.88|1510.04|1492.24|5
1651635670000|2022-05-04 03:41:10|1510.62|1492.82|1510.49|1492.69|1510.62|1492.82|1510.49|1492.69|3
1651635690000|2022-05-04 03:41:30|1510.34|1492.54|1510.49|1492.69|1510.6|1492.8|1510.34|1492.54|6
1651635710000|2022-05-04 03:41:50|1510.43|1492.63|1510.23|1492.43|1510.43|1492.63|1509.51|1491.71|20
1651635720000|2022-05-04 03:42:00|1510.25|1492.45|1510.52|1492.72|1510.52|1492.72|1510.23|1492.43|17
1651635730000|2022-05-04 03:42:10|1510.64|1492.84|1510.31|1492.51|1510.64|1492.84|1510.24|1492.44|9
1651635740000|2022-05-04 03:42:20|1510.34|1492.54|1510.53|1492.73|1510.55|1492.75|1510.3|1492.5|19
1651635750000|2022-05-04 03:42:30|1510.51|1492.71|1510.53|1492.73|1510.53|1492.73|1510.51|1492.71|4
1651635760000|2022-05-04 03:42:40|1510.52|1492.72|1510.53|1492.73|1510.55|1492.75|1510.52|1492.72|5
1651635770000|2022-05-04 03:42:50|1510.41|1492.61|1510.53|1492.73|1510.55|1492.75|1510.4|1492.6|8
1651635780000|2022-05-04 03:43:00|1510.55|1492.75|1510.57|1492.77|1510.58|1492.78|1510.55|1492.75|6
1651635790000|2022-05-04 03:43:10|1510.56|1492.76|1511.34|1493.54|1511.34|1493.54|1510.45|1492.65|11
1651635800000|2022-05-04 03:43:20|1511.33|1493.53|1511.51|1493.71|1511.51|1493.71|1511.33|1493.53|6
1651635810000|2022-05-04 03:43:30|1511.5|1493.7|1511.27|1493.47|1511.5|1493.7|1511.1|1493.3|8
1651635820000|2022-05-04 03:43:40|1511.12|1493.32|1511.55|1493.75|1511.55|1493.75|1511|1493.2|15
1651635830000|2022-05-04 03:43:50|1511.41|1493.61|1511.42|1493.62|1511.43|1493.63|1511.4|1493.6|4
1651635840000|2022-05-04 03:44:00|1511.43|1493.63|1511.37|1493.57|1511.54|1493.74|1511.34|1493.54|13
1651635850000|2022-05-04 03:44:10|1511.45|1493.65|1511.64|1493.84|1511.64|1493.84|1511.37|1493.57|7
1651635860000|2022-05-04 03:44:20|1511.39|1493.59|1511.3|1493.5|1511.39|1493.59|1511.3|1493.5|3
1651635870000|2022-05-04 03:44:30|1511.39|1493.59|1511.64|1493.84|1511.64|1493.84|1511.3|1493.5|4
1651635880000|2022-05-04 03:44:40|1511.63|1493.83|1511.64|1493.84|1511.64|1493.84|1511.39|1493.59|6
1651635890000|2022-05-04 03:44:50|1511.63|1493.83|1512.02|1494.22|1512.02|1494.22|1511.63|1493.83|6
1651635900000|2022-05-04 03:45:00|1511.99|1494.19|1512.36|1494.56|1512.53|1494.73|1511.99|1494.19|9
1651635910000|2022-05-04 03:45:10|1512.31|1494.51|1512.25|1494.45|1512.38|1494.58|1512.04|1494.24|9
1651635920000|2022-05-04 03:45:20|1512.3|1494.5|1512.35|1494.55|1512.35|1494.55|1512.13|1494.33|6
1651635930000|2022-05-04 03:45:30|1512.02|1494.22|1512.76|1494.96|1512.76|1494.96|1512.02|1494.22|19
1651635940000|2022-05-04 03:45:40|1512.67|1494.87|1513.12|1495.32|1513.21|1495.41|1512.57|1494.77|12
1651635950000|2022-05-04 03:45:50|1513.11|1495.31|1513.09|1495.29|1513.29|1495.49|1513.04|1495.24|11
1651635960000|2022-05-04 03:46:00|1513.1|1495.3|1513.44|1495.64|1513.44|1495.64|1513.05|1495.25|16
1651635970000|2022-05-04 03:46:10|1513.37|1495.57|1513.29|1495.49|1513.38|1495.58|1513.29|1495.49|4
1651635980000|2022-05-04 03:46:20|1513.4|1495.6|1513.29|1495.49|1513.4|1495.6|1513.28|1495.48|6
1651635990000|2022-05-04 03:46:30|1513.28|1495.48|1513.08|1495.28|1513.29|1495.49|1513.08|1495.28|9
1651636000000|2022-05-04 03:46:40|1513.07|1495.27|1513.16|1495.36|1513.23|1495.43|1513.06|1495.26|9
1651636010000|2022-05-04 03:46:50|1513.15|1495.35|1513.05|1495.25|1513.26|1495.46|1513|1495.2|18
1651636020000|2022-05-04 03:47:00|1513.04|1495.24|1512.49|1494.69|1513.18|1495.38|1512.48|1494.68|17
1651636030000|2022-05-04 03:47:10|1512.47|1494.67|1512.14|1494.34|1512.47|1494.67|1512.12|1494.32|17
1651636040000|2022-05-04 03:47:20|1512.13|1494.33|1512.2|1494.4|1512.24|1494.44|1512.1|1494.3|15
1651636050000|2022-05-04 03:47:30|1512.18|1494.38|1512.35|1494.55|1512.43|1494.63|1512.15|1494.35|18
1651636060000|2022-05-04 03:47:40|1512.33|1494.53|1512.27|1494.47|1512.33|1494.53|1512.27|1494.47|8
1651636070000|2022-05-04 03:47:50|1512.31|1494.51|1512.27|1494.47|1512.31|1494.51|1512.27|1494.47|5
1651636080000|2022-05-04 03:48:00|1512.22|1494.42|1512.3|1494.5|1512.33|1494.53|1512.22|1494.42|10
1651636090000|2022-05-04 03:48:10|1512.27|1494.47|1511.49|1493.69|1512.27|1494.47|1511.49|1493.69|14
1651636100000|2022-05-04 03:48:20|1511.54|1493.74|1511.44|1493.64|1511.65|1493.85|1511.44|1493.64|8
1651636110000|2022-05-04 03:48:30|1511.45|1493.65|1511.48|1493.68|1511.55|1493.75|1511.45|1493.65|3
1651636120000|2022-05-04 03:48:40|1510.94|1493.14|1511.35|1493.55|1511.35|1493.55|1510.94|1493.14|2
1651636140000|2022-05-04 03:49:00|1510.94|1493.14|1511.52|1493.72|1511.52|1493.72|1510.94|1493.14|11
1651636150000|2022-05-04 03:49:10|1511.58|1493.78|1511.51|1493.71|1511.77|1493.97|1511.39|1493.59|6
1651636180000|2022-05-04 03:49:40|1511.36|1493.56|1511.59|1493.79|1511.59|1493.79|1511.06|1493.26|5
1651636190000|2022-05-04 03:49:50|1511.58|1493.78|1511.58|1493.78|1511.87|1494.07|1511.4|1493.6|7
1651636200000|2022-05-04 03:50:00|1511.59|1493.79|1511.58|1493.78|1511.59|1493.79|1511.47|1493.67|3
1651636210000|2022-05-04 03:50:10|1511.53|1493.73|1511.53|1493.73|1511.58|1493.78|1511.53|1493.73|3
1651636220000|2022-05-04 03:50:20|1511.5|1493.7|1511.49|1493.69|1511.53|1493.73|1511.49|1493.69|3
1651636250000|2022-05-04 03:50:50|1511.2|1493.4|1511.49|1493.69|1511.6|1493.8|1511.2|1493.4|4
1651636260000|2022-05-04 03:51:00|1511.46|1493.66|1511.49|1493.69|1511.6|1493.8|1511.46|1493.66|4
1651636270000|2022-05-04 03:51:10|1511.4|1493.6|1511.48|1493.68|1511.49|1493.69|1511.4|1493.6|3
1651636290000|2022-05-04 03:51:30|1511.45|1493.65|1511.43|1493.63|1511.45|1493.65|1511.43|1493.63|2
1651636300000|2022-05-04 03:51:40|1510.89|1493.09|1511.48|1493.68|1511.48|1493.68|1510.89|1493.09|9
1651636320000|2022-05-04 03:52:00|1511.44|1493.64|1510.51|1492.71|1511.48|1493.68|1510.51|1492.71|10
1651636330000|2022-05-04 03:52:10|1510.53|1492.73|1509.57|1491.77|1510.53|1492.73|1509.57|1491.77|23
1651636340000|2022-05-04 03:52:20|1509.54|1491.74|1509.37|1491.57|1509.55|1491.75|1509.37|1491.57|15
1651636350000|2022-05-04 03:52:30|1509.41|1491.61|1510.29|1492.49|1510.3|1492.5|1509.4|1491.6|21
1651636360000|2022-05-04 03:52:40|1510.23|1492.43|1509.54|1491.74|1510.23|1492.43|1509.54|1491.74|9
1651636370000|2022-05-04 03:52:50|1509.57|1491.77|1509.56|1491.76|1509.57|1491.77|1509.54|1491.74|7
1651636380000|2022-05-04 03:53:00|1509.57|1491.77|1509.44|1491.64|1509.57|1491.77|1509.42|1491.62|5
1651636390000|2022-05-04 03:53:10|1509.65|1491.85|1509.44|1491.64|1509.65|1491.85|1509.44|1491.64|2
1651636400000|2022-05-04 03:53:20|1509.57|1491.77|1508.8|1491|1509.57|1491.77|1508.6|1490.8|14
1651636410000|2022-05-04 03:53:30|1508.65|1490.85|1509.11|1491.31|1509.15|1491.35|1508.64|1490.84|9
1651636420000|2022-05-04 03:53:40|1509.34|1491.54|1509.48|1491.68|1509.6|1491.8|1509.22|1491.42|8
1651636430000|2022-05-04 03:53:50|1509.44|1491.64|1509.42|1491.62|1509.53|1491.73|1509.37|1491.57|10
1651636440000|2022-05-04 03:54:00|1509.39|1491.59|1509.19|1491.39|1509.42|1491.62|1509.19|1491.39|7
1651636450000|2022-05-04 03:54:10|1509.34|1491.54|1509.34|1491.54|1509.34|1491.54|1509.29|1491.49|3
1651636460000|2022-05-04 03:54:20|1509.31|1491.51|1509.22|1491.42|1509.31|1491.51|1509.22|1491.42|3
1651636470000|2022-05-04 03:54:30|1509|1491.2|1508.45|1490.65|1509.14|1491.34|1508.37|1490.57|12
1651636480000|2022-05-04 03:54:40|1508.44|1490.64|1508.47|1490.67|1508.47|1490.67|1508.4|1490.6|10
1651636490000|2022-05-04 03:54:50|1508.42|1490.62|1508.43|1490.63|1508.43|1490.63|1508.42|1490.62|2
1651636500000|2022-05-04 03:55:00|1508.42|1490.62|1508.16|1490.36|1508.43|1490.63|1508.16|1490.36|14
1651636510000|2022-05-04 03:55:10|1507.78|1489.98|1507.51|1489.71|1507.78|1489.98|1507.51|1489.71|5
1651636530000|2022-05-04 03:55:30|1507.48|1489.68|1507.5|1489.7|1507.5|1489.7|1507.48|1489.68|2
1651636540000|2022-05-04 03:55:40|1507.51|1489.71|1507.45|1489.65|1507.51|1489.71|1507.44|1489.64|8
1651636550000|2022-05-04 03:55:50|1507.26|1489.46|1507.4|1489.6|1507.4|1489.6|1507.26|1489.46|9
1651636560000|2022-05-04 03:56:00|1507.39|1489.59|1507.37|1489.57|1507.47|1489.67|1507.35|1489.55|12
1651636570000|2022-05-04 03:56:10|1507.36|1489.56|1507.49|1489.69|1507.49|1489.69|1507.36|1489.56|4
1651636580000|2022-05-04 03:56:20|1507.48|1489.68|1507.49|1489.69|1507.49|1489.69|1507.35|1489.55|6
1651636600000|2022-05-04 03:56:40|1507.44|1489.64|1507.4|1489.6|1507.44|1489.64|1507.4|1489.6|2
1651636610000|2022-05-04 03:56:50|1507.47|1489.67|1507.47|1489.67|1507.47|1489.67|1507.47|1489.67|1
1651636620000|2022-05-04 03:57:00|1507.49|1489.69|1507.49|1489.69|1507.59|1489.79|1507.49|1489.69|6
1651636630000|2022-05-04 03:57:10|1507.4|1489.6|1507.49|1489.69|1507.49|1489.69|1507.22|1489.42|5
1651636640000|2022-05-04 03:57:20|1507.35|1489.55|1507.49|1489.69|1507.49|1489.69|1507.35|1489.55|2
1651636650000|2022-05-04 03:57:30|1507.47|1489.67|1507.49|1489.69|1507.49|1489.69|1507.47|1489.67|2
1651636660000|2022-05-04 03:57:40|1507.47|1489.67|1507.46|1489.66|1507.47|1489.67|1507.46|1489.66|2
1651636670000|2022-05-04 03:57:50|1507.47|1489.67|1507.49|1489.69|1507.49|1489.69|1507.47|1489.67|2
1651636680000|2022-05-04 03:58:00|1507.5|1489.7|1508.27|1490.47|1508.27|1490.47|1507.5|1489.7|9
1651636690000|2022-05-04 03:58:10|1508.44|1490.64|1508.21|1490.41|1508.44|1490.64|1508.21|1490.41|4
1651636700000|2022-05-04 03:58:20|1508.2|1490.4|1508.34|1490.54|1508.35|1490.55|1508.2|1490.4|5
1651636710000|2022-05-04 03:58:30|1508.33|1490.53|1508.35|1490.55|1508.35|1490.55|1508.33|1490.53|4
1651636720000|2022-05-04 03:58:40|1508.34|1490.54|1508.35|1490.55|1508.35|1490.55|1508.34|1490.54|4
1651636730000|2022-05-04 03:58:50|1508.34|1490.54|1508.35|1490.55|1508.35|1490.55|1508.23|1490.43|4
1651636740000|2022-05-04 03:59:00|1508.23|1490.43|1508.35|1490.55|1508.65|1490.85|1508.23|1490.43|13
1651636750000|2022-05-04 03:59:10|1508.34|1490.54|1508.38|1490.58|1508.39|1490.59|1508.34|1490.54|10
1651636760000|2022-05-04 03:59:20|1508.34|1490.54|1508.31|1490.51|1508.38|1490.58|1508.26|1490.46|8
1651636770000|2022-05-04 03:59:30|1508.29|1490.49|1508.3|1490.5|1508.3|1490.5|1508.09|1490.29|5
1651636780000|2022-05-04 03:59:40|1508.29|1490.49|1507.46|1489.66|1508.29|1490.49|1507.41|1489.61|9
1651636790000|2022-05-04 03:59:50|1507.71|1489.91|1508.6|1490.8|1508.61|1490.81|1507.71|1489.91|16
1651636800000|2022-05-04 04:00:00|1508.74|1490.94|1509.32|1491.52|1509.39|1491.59|1508.74|1490.94|16
1651636810000|2022-05-04 04:00:10|1509.33|1491.53|1509.99|1492.19|1510.11|1492.31|1509.33|1491.53|15
1651636820000|2022-05-04 04:00:20|1510.27|1492.47|1510.46|1492.66|1510.46|1492.66|1510.27|1492.47|6
1651636830000|2022-05-04 04:00:30|1510.51|1492.71|1510.51|1492.71|1510.65|1492.85|1510.51|1492.71|7
1651636840000|2022-05-04 04:00:40|1510.46|1492.66|1512.01|1494.21|1512.01|1494.21|1510.46|1492.66|14
1651636850000|2022-05-04 04:00:50|1512.26|1494.46|1513.21|1495.41|1513.21|1495.41|1511.72|1493.92|14
1651636860000|2022-05-04 04:01:00|1513.18|1495.38|1512.43|1494.63|1513.18|1495.38|1512.39|1494.59|12
1651636870000|2022-05-04 04:01:10|1512.42|1494.62|1512.43|1494.63|1512.52|1494.72|1512.42|1494.62|7
1651636880000|2022-05-04 04:01:20|1512.49|1494.69|1512.44|1494.64|1512.49|1494.69|1512.44|1494.64|2
1651636890000|2022-05-04 04:01:30|1512.45|1494.65|1512.7|1494.9|1512.7|1494.9|1512.45|1494.65|2
1651636900000|2022-05-04 04:01:40|1512.84|1495.04|1513.26|1495.46|1513.26|1495.46|1512.83|1495.03|8
1651636910000|2022-05-04 04:01:50|1512.96|1495.16|1512.55|1494.75|1513.26|1495.46|1512.55|1494.75|7
1651636920000|2022-05-04 04:02:00|1512.51|1494.71|1512.39|1494.59|1512.64|1494.84|1512.39|1494.59|13
1651636930000|2022-05-04 04:02:10|1512.43|1494.63|1512.39|1494.59|1512.45|1494.65|1512.39|1494.59|6
1651636940000|2022-05-04 04:02:20|1512.38|1494.58|1512.69|1494.89|1512.69|1494.89|1512.38|1494.58|7
1651636950000|2022-05-04 04:02:30|1512.44|1494.64|1512.7|1494.9|1512.72|1494.92|1512.44|1494.64|5
1651636960000|2022-05-04 04:02:40|1512.75|1494.95|1512.75|1494.95|1512.75|1494.95|1512.75|1494.95|1
1651636970000|2022-05-04 04:02:50|1512.76|1494.96|1512.75|1494.95|1512.77|1494.97|1512.75|1494.95|3
1651636980000|2022-05-04 04:03:00|1512.76|1494.96|1512.4|1494.6|1512.76|1494.96|1512.4|1494.6|5
1651636990000|2022-05-04 04:03:10|1512.39|1494.59|1511.95|1494.15|1512.41|1494.61|1511.95|1494.15|13
1651637000000|2022-05-04 04:03:20|1511.76|1493.96|1512.34|1494.54|1512.38|1494.58|1511.7|1493.9|10
1651637010000|2022-05-04 04:03:30|1512.38|1494.58|1516.4|1498.6|1516.4|1498.6|1512.38|1494.58|23
1651637020000|2022-05-04 04:03:40|1516.5|1498.7|1516.55|1498.75|1516.55|1498.75|1515.75|1497.95|13
1651637030000|2022-05-04 04:03:50|1516.82|1499.02|1519.71|1501.91|1520.03|1502.23|1516.82|1499.02|23
1651637040000|2022-05-04 04:04:00|1519.52|1501.72|1519.36|1501.56|1520.23|1502.43|1519.33|1501.53|20
1651637050000|2022-05-04 04:04:10|1519.14|1501.34|1518.37|1500.57|1519.19|1501.39|1518.19|1500.39|22
1651637060000|2022-05-04 04:04:20|1518.38|1500.58|1518.27|1500.47|1518.64|1500.84|1518.27|1500.47|20
1651637070000|2022-05-04 04:04:30|1518.28|1500.48|1518.35|1500.55|1518.38|1500.58|1518.1|1500.3|18
1651637080000|2022-05-04 04:04:40|1518.36|1500.56|1518.5|1500.7|1518.5|1500.7|1518.29|1500.49|15
1651637090000|2022-05-04 04:04:50|1518.38|1500.58|1518.32|1500.52|1518.5|1500.7|1518.32|1500.52|17
1651637100000|2022-05-04 04:05:00|1518.31|1500.51|1517.46|1499.66|1518.31|1500.51|1517.46|1499.66|19
1651637110000|2022-05-04 04:05:10|1517.45|1499.65|1517.47|1499.67|1517.63|1499.83|1517.43|1499.63|19
1651637120000|2022-05-04 04:05:20|1517.48|1499.68|1518.44|1500.64|1518.44|1500.64|1517.48|1499.68|18
1651637130000|2022-05-04 04:05:30|1518.41|1500.61|1518.39|1500.59|1518.45|1500.65|1518.39|1500.59|9
1651637140000|2022-05-04 04:05:40|1518.4|1500.6|1518.35|1500.55|1518.4|1500.6|1518.28|1500.48|13
1651637150000|2022-05-04 04:05:50|1518.14|1500.34|1518.57|1500.77|1518.57|1500.77|1518.13|1500.33|21
1651637160000|2022-05-04 04:06:00|1518.58|1500.78|1518.63|1500.83|1518.81|1501.01|1518.58|1500.78|18
1651637170000|2022-05-04 04:06:10|1519.08|1501.28|1518.91|1501.11|1519.23|1501.43|1518.91|1501.11|14
1651637180000|2022-05-04 04:06:20|1518.86|1501.06|1519.92|1502.12|1520.23|1502.43|1518.83|1501.03|16
1651637190000|2022-05-04 04:06:30|1520.1|1502.3|1519.75|1501.95|1520.1|1502.3|1519.75|1501.95|3
1651637200000|2022-05-04 04:06:40|1519.68|1501.88|1519.73|1501.93|1520.05|1502.25|1519.68|1501.88|13
1651637210000|2022-05-04 04:06:50|1519.6|1501.8|1519.57|1501.77|1519.76|1501.96|1519.52|1501.72|15
1651637220000|2022-05-04 04:07:00|1519.55|1501.75|1518.73|1500.93|1519.73|1501.93|1518.73|1500.93|16
1651637230000|2022-05-04 04:07:10|1518.62|1500.82|1519.54|1501.74|1519.54|1501.74|1518.54|1500.74|20
1651637240000|2022-05-04 04:07:20|1519.55|1501.75|1519.81|1502.01|1519.81|1502.01|1519.55|1501.75|9
1651637250000|2022-05-04 04:07:30|1519.78|1501.98|1519.59|1501.79|1519.78|1501.98|1519.41|1501.61|9
1651637260000|2022-05-04 04:07:40|1519.52|1501.72|1519.96|1502.16|1519.96|1502.16|1519.5|1501.7|8
1651637270000|2022-05-04 04:07:50|1520.11|1502.31|1519.91|1502.11|1520.25|1502.45|1519.86|1502.06|18
1651637280000|2022-05-04 04:08:00|1519.88|1502.08|1519.68|1501.88|1519.92|1502.12|1519.49|1501.69|12
1651637290000|2022-05-04 04:08:10|1519.7|1501.9|1519.68|1501.88|1519.7|1501.9|1519.68|1501.88|4
1651637300000|2022-05-04 04:08:20|1519.55|1501.75|1519.71|1501.91|1519.71|1501.91|1519.55|1501.75|2
1651637310000|2022-05-04 04:08:30|1519.72|1501.92|1520.31|1502.51|1520.35|1502.55|1519.63|1501.83|16
1651637320000|2022-05-04 04:08:40|1520.3|1502.5|1520.4|1502.6|1520.4|1502.6|1520.05|1502.25|16
1651637340000|2022-05-04 04:09:00|1520.34|1502.54|1520.42|1502.62|1520.42|1502.62|1520.32|1502.52|4
1651637350000|2022-05-04 04:09:10|1520.33|1502.53|1520.4|1502.6|1520.4|1502.6|1520.29|1502.49|3
1651637360000|2022-05-04 04:09:20|1520.32|1502.52|1519.4|1501.6|1520.32|1502.52|1519.4|1501.6|11
1651637370000|2022-05-04 04:09:30|1519.29|1501.49|1519.38|1501.58|1519.41|1501.61|1519.23|1501.43|8
1651637380000|2022-05-04 04:09:40|1519.27|1501.47|1519.37|1501.57|1519.46|1501.66|1519.21|1501.41|6
1651637390000|2022-05-04 04:09:50|1519.38|1501.58|1519.35|1501.55|1519.38|1501.58|1518.29|1500.49|19
1651637400000|2022-05-04 04:10:00|1519.34|1501.54|1519.42|1501.62|1519.43|1501.63|1519.29|1501.49|8
1651637410000|2022-05-04 04:10:10|1519.43|1501.63|1519.47|1501.67|1519.47|1501.67|1519.42|1501.62|8
1651637420000|2022-05-04 04:10:20|1519.49|1501.69|1519.52|1501.72|1519.53|1501.73|1519.49|1501.69|6
1651637430000|2022-05-04 04:10:30|1519.5|1501.7|1520.11|1502.31|1520.22|1502.42|1519.5|1501.7|12
1651637440000|2022-05-04 04:10:40|1520.1|1502.3|1519.55|1501.75|1520.1|1502.3|1519.47|1501.67|7
1651637450000|2022-05-04 04:10:50|1519.43|1501.63|1519.52|1501.72|1519.52|1501.72|1519.25|1501.45|4
1651637460000|2022-05-04 04:11:00|1519.44|1501.64|1519.55|1501.75|1519.55|1501.75|1519.44|1501.64|6
1651637470000|2022-05-04 04:11:10|1519.6|1501.8|1519.47|1501.67|1519.6|1501.8|1519.44|1501.64|10
1651637480000|2022-05-04 04:11:20|1519.45|1501.65|1519.45|1501.65|1519.45|1501.65|1519.45|1501.65|1
1651637490000|2022-05-04 04:11:30|1519.43|1501.63|1519.32|1501.52|1519.47|1501.67|1519.24|1501.44|11
1651637500000|2022-05-04 04:11:40|1518.89|1501.09|1518.85|1501.05|1519.3|1501.5|1518.85|1501.05|9
1651637510000|2022-05-04 04:11:50|1518.87|1501.07|1519.31|1501.51|1519.32|1501.52|1518.87|1501.07|9
1651637520000|2022-05-04 04:12:00|1519.3|1501.5|1519.21|1501.41|1519.4|1501.6|1518.9|1501.1|12
1651637530000|2022-05-04 04:12:10|1518.96|1501.16|1519.22|1501.42|1519.23|1501.43|1518.96|1501.16|10
1651637540000|2022-05-04 04:12:20|1519.17|1501.37|1519.26|1501.46|1519.3|1501.5|1519.17|1501.37|13
1651637550000|2022-05-04 04:12:30|1519.24|1501.44|1519.07|1501.27|1519.24|1501.44|1519.06|1501.26|10
1651637560000|2022-05-04 04:12:40|1519.1|1501.3|1519.1|1501.3|1519.1|1501.3|1519.07|1501.27|5
1651637570000|2022-05-04 04:12:50|1519.09|1501.29|1518.51|1500.71|1519.09|1501.29|1518.51|1500.71|12
1651637580000|2022-05-04 04:13:00|1518.42|1500.62|1518.42|1500.62|1518.43|1500.63|1518.27|1500.47|4
1651637590000|2022-05-04 04:13:10|1518.41|1500.61|1518.29|1500.49|1518.42|1500.62|1517.98|1500.18|14
1651637600000|2022-05-04 04:13:20|1518.32|1500.52|1518.31|1500.51|1518.36|1500.56|1518.23|1500.43|11
1651637610000|2022-05-04 04:13:30|1518.29|1500.49|1518.4|1500.6|1518.4|1500.6|1518.04|1500.24|8
1651637620000|2022-05-04 04:13:40|1518.25|1500.45|1517.5|1499.7|1518.26|1500.46|1517.47|1499.67|10
1651637630000|2022-05-04 04:13:50|1517.46|1499.66|1518.06|1500.26|1518.07|1500.27|1516.95|1499.15|9
1651637640000|2022-05-04 04:14:00|1517.93|1500.13|1518.27|1500.47|1518.48|1500.68|1517.93|1500.13|18
1651637650000|2022-05-04 04:14:10|1518.31|1500.51|1518.32|1500.52|1518.43|1500.63|1518.27|1500.47|17
1651637660000|2022-05-04 04:14:20|1518.31|1500.51|1518.29|1500.49|1518.32|1500.52|1518.03|1500.23|15
1651637670000|2022-05-04 04:14:30|1518.28|1500.48|1518.44|1500.64|1518.47|1500.67|1518.2|1500.4|20
1651637680000|2022-05-04 04:14:40|1518.43|1500.63|1519.1|1501.3|1519.27|1501.47|1518.43|1500.63|11
1651637690000|2022-05-04 04:14:50|1518.95|1501.15|1519.4|1501.6|1519.4|1501.6|1518.95|1501.15|7
1651637700000|2022-05-04 04:15:00|1519.18|1501.38|1519.34|1501.54|1519.4|1501.6|1519.18|1501.38|8
1651637710000|2022-05-04 04:15:10|1519.35|1501.55|1519.11|1501.31|1519.35|1501.55|1518.83|1501.03|19
1651637720000|2022-05-04 04:15:20|1519.09|1501.29|1518.39|1500.59|1519.3|1501.5|1518.31|1500.51|20
1651637730000|2022-05-04 04:15:30|1518.37|1500.57|1519.24|1501.44|1519.33|1501.53|1518.33|1500.53|17
1651637750000|2022-05-04 04:15:50|1519.15|1501.35|1519.24|1501.44|1519.24|1501.44|1519.15|1501.35|5
1651637760000|2022-05-04 04:16:00|1519.07|1501.27|1518.33|1500.53|1519.07|1501.27|1518.18|1500.38|15
1651637770000|2022-05-04 04:16:10|1518.34|1500.54|1518.33|1500.53|1518.34|1500.54|1518.19|1500.39|10
1651637780000|2022-05-04 04:16:20|1518.34|1500.54|1517.53|1499.73|1518.35|1500.55|1517.53|1499.73|10
1651637790000|2022-05-04 04:16:30|1517.35|1499.55|1518.17|1500.37|1518.22|1500.42|1517.35|1499.55|10
1651637800000|2022-05-04 04:16:40|1518.18|1500.38|1518.3|1500.5|1518.31|1500.51|1518.07|1500.27|11
1651637810000|2022-05-04 04:16:50|1518.31|1500.51|1518.32|1500.52|1518.38|1500.58|1518.28|1500.48|20
1651637820000|2022-05-04 04:17:00|1518.28|1500.48|1518.58|1500.78|1518.58|1500.78|1518.25|1500.45|6
1651637830000|2022-05-04 04:17:10|1518.46|1500.66|1517.96|1500.16|1518.59|1500.79|1517.78|1499.98|13
1651637840000|2022-05-04 04:17:20|1518|1500.2|1517.44|1499.64|1518.14|1500.34|1517.44|1499.64|9
1651637850000|2022-05-04 04:17:30|1517.42|1499.62|1517.37|1499.57|1517.43|1499.63|1517.33|1499.53|7
1651637860000|2022-05-04 04:17:40|1517.34|1499.54|1517.63|1499.83|1517.74|1499.94|1517.33|1499.53|17
1651637870000|2022-05-04 04:17:50|1517.64|1499.84|1517.55|1499.75|1517.65|1499.85|1517.53|1499.73|7
1651637880000|2022-05-04 04:18:00|1517.59|1499.79|1517.62|1499.82|1517.68|1499.88|1517.59|1499.79|6
1651637890000|2022-05-04 04:18:10|1517.59|1499.79|1518.2|1500.4|1518.2|1500.4|1517.59|1499.79|7
1651637900000|2022-05-04 04:18:20|1518.21|1500.41|1518.11|1500.31|1518.21|1500.41|1518.08|1500.28|13
1651637910000|2022-05-04 04:18:30|1518.1|1500.3|1517.93|1500.13|1518.3|1500.5|1517.93|1500.13|6
1651637920000|2022-05-04 04:18:40|1518.24|1500.44|1517.28|1499.48|1518.35|1500.55|1517.27|1499.47|22
1651637930000|2022-05-04 04:18:50|1517.33|1499.53|1518.19|1500.39|1518.19|1500.39|1517.33|1499.53|12
1651637940000|2022-05-04 04:19:00|1517.97|1500.17|1518.22|1500.42|1518.27|1500.47|1517.97|1500.17|20
1651637950000|2022-05-04 04:19:10|1517.99|1500.19|1517.9|1500.1|1518.27|1500.47|1517.9|1500.1|11
1651637960000|2022-05-04 04:19:20|1517.91|1500.11|1517.91|1500.11|1517.91|1500.11|1517.88|1500.08|5
1651637970000|2022-05-04 04:19:30|1517.94|1500.14|1517.96|1500.16|1517.99|1500.19|1517.91|1500.11|8
1651637980000|2022-05-04 04:19:40|1517.93|1500.13|1518.03|1500.23|1518.06|1500.26|1517.92|1500.12|18
1651637990000|2022-05-04 04:19:50|1518|1500.2|1518.35|1500.55|1518.35|1500.55|1518|1500.2|10
1651638000000|2022-05-04 04:20:00|1518.32|1500.52|1517.28|1499.48|1518.32|1500.52|1517.28|1499.48|20
1651638010000|2022-05-04 04:20:10|1517.31|1499.51|1517.37|1499.57|1517.43|1499.63|1517.29|1499.49|15
1651638020000|2022-05-04 04:20:20|1517.38|1499.58|1517.41|1499.61|1517.41|1499.61|1517.29|1499.49|7
1651638030000|2022-05-04 04:20:30|1517.71|1499.91|1517.88|1500.08|1518.04|1500.24|1517.71|1499.91|12
1651638040000|2022-05-04 04:20:40|1517.83|1500.03|1517.39|1499.59|1517.83|1500.03|1517.38|1499.58|20
1651638050000|2022-05-04 04:20:50|1517.4|1499.6|1518.07|1500.27|1518.07|1500.27|1517.39|1499.59|9
1651638060000|2022-05-04 04:21:00|1518.06|1500.26|1518.19|1500.39|1518.24|1500.44|1517.85|1500.05|16
1651638070000|2022-05-04 04:21:10|1518.2|1500.4|1518.19|1500.39|1518.2|1500.4|1518.19|1500.39|2
1651638080000|2022-05-04 04:21:20|1518.2|1500.4|1518.1|1500.3|1518.23|1500.43|1518.07|1500.27|9
1651638090000|2022-05-04 04:21:30|1518.02|1500.22|1517.88|1500.08|1518.06|1500.26|1517.78|1499.98|13
1651638100000|2022-05-04 04:21:40|1517.79|1499.99|1517.84|1500.04|1517.91|1500.11|1517.79|1499.99|6
1651638110000|2022-05-04 04:21:50|1517.88|1500.08|1517.9|1500.1|1517.9|1500.1|1517.88|1500.08|3
1651638120000|2022-05-04 04:22:00|1518.03|1500.23|1517.93|1500.13|1518.03|1500.23|1517.82|1500.02|13
1651638130000|2022-05-04 04:22:10|1517.9|1500.1|1517.87|1500.07|1517.9|1500.1|1517.85|1500.05|5
1651638140000|2022-05-04 04:22:20|1517.94|1500.14|1518.4|1500.6|1518.4|1500.6|1517.91|1500.11|4
1651638150000|2022-05-04 04:22:30|1517.91|1500.11|1518.88|1501.08|1518.9|1501.1|1517.91|1500.11|14
1651638160000|2022-05-04 04:22:40|1518.92|1501.12|1518.16|1500.36|1518.92|1501.12|1517.94|1500.14|19
1651638170000|2022-05-04 04:22:50|1518.18|1500.38|1518.14|1500.34|1518.18|1500.38|1518.07|1500.27|5
1651638180000|2022-05-04 04:23:00|1518.22|1500.42|1518.15|1500.35|1518.22|1500.42|1517.9|1500.1|6
1651638190000|2022-05-04 04:23:10|1518.01|1500.21|1518.26|1500.46|1518.38|1500.58|1517.95|1500.15|14
1651638200000|2022-05-04 04:23:20|1518.22|1500.42|1518.39|1500.59|1518.39|1500.59|1518.07|1500.27|15
1651638210000|2022-05-04 04:23:30|1518.4|1500.6|1518.29|1500.49|1518.4|1500.6|1518.27|1500.47|5
1651638220000|2022-05-04 04:23:40|1518.3|1500.5|1518.29|1500.49|1518.45|1500.65|1518.28|1500.48|6
1651638230000|2022-05-04 04:23:50|1518.32|1500.52|1518.32|1500.52|1518.32|1500.52|1518.29|1500.49|6
1651638240000|2022-05-04 04:24:00|1518.29|1500.49|1518.28|1500.48|1518.38|1500.58|1518.28|1500.48|12
1651638250000|2022-05-04 04:24:10|1518.3|1500.5|1518.3|1500.5|1518.3|1500.5|1518.3|1500.5|1
1651638260000|2022-05-04 04:24:20|1518.28|1500.48|1518.29|1500.49|1518.29|1500.49|1518.22|1500.42|5
1651638270000|2022-05-04 04:24:30|1518.32|1500.52|1518.3|1500.5|1518.4|1500.6|1518.24|1500.44|11
1651638280000|2022-05-04 04:24:40|1518.29|1500.49|1518.29|1500.49|1518.3|1500.5|1518.26|1500.46|5
1651638290000|2022-05-04 04:24:50|1518.26|1500.46|1518.3|1500.5|1518.3|1500.5|1518.18|1500.38|4
1651638300000|2022-05-04 04:25:00|1518.29|1500.49|1518.25|1500.45|1518.3|1500.5|1518.22|1500.42|15
1651638310000|2022-05-04 04:25:10|1518.17|1500.37|1518.26|1500.46|1518.26|1500.46|1518.06|1500.26|9
1651638320000|2022-05-04 04:25:20|1518.23|1500.43|1517.63|1499.83|1518.26|1500.46|1517.63|1499.83|5
1651638330000|2022-05-04 04:25:30|1517.57|1499.77|1517.51|1499.71|1517.58|1499.78|1517.51|1499.71|3
1651638340000|2022-05-04 04:25:40|1517.57|1499.77|1518.26|1500.46|1518.26|1500.46|1517.57|1499.77|9
1651638350000|2022-05-04 04:25:50|1518.25|1500.45|1517.92|1500.12|1518.25|1500.45|1517.84|1500.04|8
1651638360000|2022-05-04 04:26:00|1518.25|1500.45|1518.05|1500.25|1518.26|1500.46|1517.92|1500.12|7
1651638370000|2022-05-04 04:26:10|1518.06|1500.26|1517.5|1499.7|1518.06|1500.26|1517.5|1499.7|5
1651638390000|2022-05-04 04:26:30|1517.28|1499.48|1517.5|1499.7|1517.5|1499.7|1517.28|1499.48|2
1651638410000|2022-05-04 04:26:50|1517.31|1499.51|1516.44|1498.64|1517.31|1499.51|1516.42|1498.62|11
1651638420000|2022-05-04 04:27:00|1516.45|1498.65|1516.29|1498.49|1516.45|1498.65|1515.96|1498.16|19
1651638430000|2022-05-04 04:27:10|1516.24|1498.44|1516.38|1498.58|1516.76|1498.96|1516.24|1498.44|14
1651638440000|2022-05-04 04:27:20|1516.37|1498.57|1517.23|1499.43|1517.27|1499.47|1516.37|1498.57|20
1651638450000|2022-05-04 04:27:30|1517.26|1499.46|1517.26|1499.46|1517.29|1499.49|1517.22|1499.42|9
1651638460000|2022-05-04 04:27:40|1517.19|1499.39|1517.4|1499.6|1517.43|1499.63|1517.13|1499.33|10
1651638470000|2022-05-04 04:27:50|1517.31|1499.51|1517.26|1499.46|1517.31|1499.51|1517.24|1499.44|7
1651638480000|2022-05-04 04:28:00|1517.09|1499.29|1517.24|1499.44|1517.3|1499.5|1517.05|1499.25|6
1651638490000|2022-05-04 04:28:10|1517.22|1499.42|1516.54|1498.74|1517.31|1499.51|1516.54|1498.74|8
1651638500000|2022-05-04 04:28:20|1516.51|1498.71|1516.51|1498.71|1516.51|1498.71|1516.51|1498.71|1
1651638510000|2022-05-04 04:28:30|1516.3|1498.5|1516.3|1498.5|1516.3|1498.5|1516.3|1498.5|1
1651638520000|2022-05-04 04:28:40|1516.51|1498.71|1515.33|1497.53|1516.51|1498.71|1515.33|1497.53|20
1651638530000|2022-05-04 04:28:50|1515.34|1497.54|1515.07|1497.27|1515.37|1497.57|1514.96|1497.16|10
1651638540000|2022-05-04 04:29:00|1515.1|1497.3|1515.13|1497.33|1515.21|1497.41|1515.07|1497.27|15
1651638550000|2022-05-04 04:29:10|1514.89|1497.09|1514.29|1496.49|1514.89|1497.09|1514.22|1496.42|15
1651638560000|2022-05-04 04:29:20|1514.28|1496.48|1514.07|1496.27|1514.28|1496.48|1514.06|1496.26|7
1651638570000|2022-05-04 04:29:30|1514.05|1496.25|1514.38|1496.58|1514.41|1496.61|1513.41|1495.61|19
1651638580000|2022-05-04 04:29:40|1514.42|1496.62|1514.31|1496.51|1514.42|1496.62|1514.16|1496.36|16
1651638590000|2022-05-04 04:29:50|1514.3|1496.5|1514.27|1496.47|1514.32|1496.52|1514.14|1496.34|13
1651638600000|2022-05-04 04:30:00|1514.28|1496.48|1514|1496.2|1514.4|1496.6|1514|1496.2|19
1651638610000|2022-05-04 04:30:10|1513.96|1496.16|1513.17|1495.37|1513.96|1496.16|1513.08|1495.28|17
1651638620000|2022-05-04 04:30:20|1513.19|1495.39|1513.29|1495.49|1513.29|1495.49|1513.19|1495.39|9
1651638630000|2022-05-04 04:30:30|1513.28|1495.48|1514.12|1496.32|1514.12|1496.32|1513.28|1495.48|13
1651638640000|2022-05-04 04:30:40|1514.15|1496.35|1514.22|1496.42|1514.23|1496.43|1514.15|1496.35|5
1651638650000|2022-05-04 04:30:50|1514.24|1496.44|1514.31|1496.51|1514.39|1496.59|1514.05|1496.25|15
1651638660000|2022-05-04 04:31:00|1514.32|1496.52|1514.23|1496.43|1514.33|1496.53|1514.05|1496.25|19
1651638670000|2022-05-04 04:31:10|1514.21|1496.41|1514.28|1496.48|1514.28|1496.48|1514.05|1496.25|11
1651638680000|2022-05-04 04:31:20|1514.19|1496.39|1515.42|1497.62|1515.44|1497.64|1514.19|1496.39|19
1651638690000|2022-05-04 04:31:30|1515.19|1497.39|1515.42|1497.62|1515.42|1497.62|1515.19|1497.39|4
1651638710000|2022-05-04 04:31:50|1515.55|1497.75|1515.9|1498.1|1516.09|1498.29|1515.55|1497.75|5
1651638720000|2022-05-04 04:32:00|1516.12|1498.32|1516.36|1498.56|1516.4|1498.6|1515.93|1498.13|15
1651638730000|2022-05-04 04:32:10|1516.28|1498.48|1516.62|1498.82|1516.62|1498.82|1516.28|1498.48|12
1651638740000|2022-05-04 04:32:20|1516.65|1498.85|1517.15|1499.35|1517.15|1499.35|1516.62|1498.82|9
1651638750000|2022-05-04 04:32:30|1517.17|1499.37|1518.17|1500.37|1518.17|1500.37|1517.17|1499.37|16
1651638760000|2022-05-04 04:32:40|1518.18|1500.38|1518.42|1500.62|1518.43|1500.63|1518.02|1500.22|18
1651638770000|2022-05-04 04:32:50|1518.43|1500.63|1518.32|1500.52|1518.43|1500.63|1518.31|1500.51|12
1651638780000|2022-05-04 04:33:00|1518.35|1500.55|1518.31|1500.51|1518.37|1500.57|1518.18|1500.38|14
1651638790000|2022-05-04 04:33:10|1518.32|1500.52|1518.63|1500.83|1518.63|1500.83|1518.29|1500.49|12
1651638800000|2022-05-04 04:33:20|1518.52|1500.72|1519.31|1501.51|1519.31|1501.51|1518.52|1500.72|11
1651638810000|2022-05-04 04:33:30|1519.32|1501.52|1519.81|1502.01|1519.9|1502.1|1519.32|1501.52|5
1651638820000|2022-05-04 04:33:40|1519.82|1502.02|1519.9|1502.1|1519.9|1502.1|1519.82|1502.02|2
1651638830000|2022-05-04 04:33:50|1520.26|1502.46|1520.4|1502.6|1520.4|1502.6|1520.2|1502.4|3
1651638840000|2022-05-04 04:34:00|1520.37|1502.57|1520.4|1502.6|1520.4|1502.6|1520.36|1502.56|4
1651638850000|2022-05-04 04:34:10|1520.3|1502.5|1520.2|1502.4|1520.3|1502.5|1520.2|1502.4|3
1651638860000|2022-05-04 04:34:20|1520.4|1502.6|1520.4|1502.6|1520.4|1502.6|1520.4|1502.6|1
1651638870000|2022-05-04 04:34:30|1520.42|1502.62|1520.4|1502.6|1520.42|1502.62|1520.4|1502.6|2
1651638880000|2022-05-04 04:34:40|1520.54|1502.74|1521|1503.2|1521.03|1503.23|1520.4|1502.6|8
1651638890000|2022-05-04 04:34:50|1521.24|1503.44|1522.4|1504.6|1522.4|1504.6|1521.2|1503.4|6
1651638900000|2022-05-04 04:35:00|1522.31|1504.51|1522.4|1504.6|1522.4|1504.6|1522.31|1504.51|3
1651638910000|2022-05-04 04:35:10|1522.38|1504.58|1523.3|1505.5|1523.4|1505.6|1522.38|1504.58|14
1651638920000|2022-05-04 04:35:20|1523.4|1505.6|1523.4|1505.6|1523.4|1505.6|1523.4|1505.6|1
1651638930000|2022-05-04 04:35:30|1523.35|1505.55|1523.9|1506.1|1523.9|1506.1|1523.35|1505.55|7
1651638940000|2022-05-04 04:35:40|1524.17|1506.37|1524.4|1506.6|1524.4|1506.6|1524.15|1506.35|5
1651638950000|2022-05-04 04:35:50|1524.9|1507.1|1524.7|1506.9|1525.4|1507.6|1524.42|1506.62|13
1651638960000|2022-05-04 04:36:00|1524.52|1506.72|1524.8|1507|1524.8|1507|1524.46|1506.66|3
1651638970000|2022-05-04 04:36:10|1524.85|1507.05|1524.9|1507.1|1524.9|1507.1|1524.8|1507|3
1651638980000|2022-05-04 04:36:20|1525.17|1507.37|1525.15|1507.35|1525.19|1507.39|1525.15|1507.35|3
1651638990000|2022-05-04 04:36:30|1525.35|1507.55|1524.82|1507.02|1525.35|1507.55|1524.8|1507|7
1651639000000|2022-05-04 04:36:40|1524.67|1506.87|1523.63|1505.83|1524.67|1506.87|1523.44|1505.64|15
1651639010000|2022-05-04 04:36:50|1523.64|1505.84|1523.7|1505.9|1523.7|1505.9|1523.64|1505.84|4
1651639020000|2022-05-04 04:37:00|1523.72|1505.92|1524.45|1506.65|1524.46|1506.66|1523.72|1505.92|7
1651639030000|2022-05-04 04:37:10|1524.55|1506.75|1524.4|1506.6|1524.55|1506.75|1524.4|1506.6|3
1651639040000|2022-05-04 04:37:20|1524.35|1506.55|1523.24|1505.44|1524.35|1506.55|1523.24|1505.44|17
1651639050000|2022-05-04 04:37:30|1523.21|1505.41|1522.32|1504.52|1523.21|1505.41|1522.32|1504.52|15
1651639060000|2022-05-04 04:37:40|1522.3|1504.5|1522.31|1504.51|1522.31|1504.51|1522.3|1504.5|2
1651639070000|2022-05-04 04:37:50|1522.3|1504.5|1522.28|1504.48|1522.3|1504.5|1522.28|1504.48|2
1651639080000|2022-05-04 04:38:00|1522.29|1504.49|1522.31|1504.51|1522.4|1504.6|1521.98|1504.18|16
1651639090000|2022-05-04 04:38:10|1522.23|1504.43|1522.19|1504.39|1522.24|1504.44|1522.05|1504.25|7
1651639100000|2022-05-04 04:38:20|1521.54|1503.74|1520.5|1502.7|1521.56|1503.76|1520.5|1502.7|19
1651639110000|2022-05-04 04:38:30|1520.51|1502.71|1520.64|1502.84|1520.64|1502.84|1520.38|1502.58|6
1651639120000|2022-05-04 04:38:40|1520.63|1502.83|1520.63|1502.83|1520.63|1502.83|1520.48|1502.68|3
1651639130000|2022-05-04 04:38:50|1520.48|1502.68|1520.03|1502.23|1520.48|1502.68|1520.03|1502.23|8
1651639140000|2022-05-04 04:39:00|1519.78|1501.98|1518.88|1501.08|1520.03|1502.23|1518.88|1501.08|15
1651639150000|2022-05-04 04:39:10|1518.84|1501.04|1519.6|1501.8|1519.62|1501.82|1518.69|1500.89|18
1651639160000|2022-05-04 04:39:20|1519.57|1501.77|1519.65|1501.85|1519.65|1501.85|1519.52|1501.72|8
1651639170000|2022-05-04 04:39:30|1519.54|1501.74|1519.64|1501.84|1519.68|1501.88|1519.54|1501.74|8
1651639180000|2022-05-04 04:39:40|1519.66|1501.86|1519.5|1501.7|1519.69|1501.89|1519.48|1501.68|16
1651639190000|2022-05-04 04:39:50|1519.45|1501.65|1519.45|1501.65|1519.45|1501.65|1519.45|1501.65|1
1651639200000|2022-05-04 04:40:00|1519.38|1501.58|1519.41|1501.61|1519.43|1501.63|1519.38|1501.58|5
1651639210000|2022-05-04 04:40:10|1519.5|1501.7|1519.59|1501.79|1519.61|1501.81|1519.42|1501.62|14
1651639220000|2022-05-04 04:40:20|1519.65|1501.85|1519.76|1501.96|1519.76|1501.96|1519.6|1501.8|10
1651639230000|2022-05-04 04:40:30|1520.15|1502.35|1520.15|1502.35|1520.15|1502.35|1520.15|1502.35|1
1651639240000|2022-05-04 04:40:40|1520.4|1502.6|1520.4|1502.6|1520.4|1502.6|1520.4|1502.6|1
1651639250000|2022-05-04 04:40:50|1520.31|1502.51|1519.65|1501.85|1520.31|1502.51|1519.52|1501.72|15
1651639260000|2022-05-04 04:41:00|1519.52|1501.72|1519.42|1501.62|1519.65|1501.85|1519.33|1501.53|9
1651639270000|2022-05-04 04:41:10|1519.35|1501.55|1518.54|1500.74|1519.35|1501.55|1518.52|1500.72|5
1651639280000|2022-05-04 04:41:20|1518.46|1500.66|1515.87|1498.07|1518.46|1500.66|1515.67|1497.87|25
1651639290000|2022-05-04 04:41:30|1515.53|1497.73|1515.59|1497.79|1515.59|1497.79|1514.59|1496.79|26
1651639300000|2022-05-04 04:41:40|1515.58|1497.78|1516.47|1498.67|1516.52|1498.72|1515.58|1497.78|22
1651639310000|2022-05-04 04:41:50|1516.42|1498.62|1516.42|1498.62|1516.42|1498.62|1516.12|1498.32|17
1651639320000|2022-05-04 04:42:00|1516.43|1498.63|1517.24|1499.44|1517.38|1499.58|1516.4|1498.6|22
1651639330000|2022-05-04 04:42:10|1517.16|1499.36|1515.55|1497.75|1517.16|1499.36|1515.55|1497.75|15
1651639340000|2022-05-04 04:42:20|1515.52|1497.72|1515.55|1497.75|1515.55|1497.75|1515.42|1497.62|4
1651639350000|2022-05-04 04:42:30|1515.57|1497.77|1515.42|1497.62|1516|1498.2|1515.42|1497.62|19
1651639360000|2022-05-04 04:42:40|1515.38|1497.58|1515.17|1497.37|1515.42|1497.62|1514.89|1497.09|15
1651639370000|2022-05-04 04:42:50|1515.26|1497.46|1513.54|1495.74|1515.26|1497.46|1513.54|1495.74|13
1651639380000|2022-05-04 04:43:00|1513.53|1495.73|1513.7|1495.9|1514.37|1496.57|1513.5|1495.7|20
1651639390000|2022-05-04 04:43:10|1513.77|1495.97|1513.63|1495.83|1513.77|1495.97|1513.63|1495.83|4
1651639400000|2022-05-04 04:43:20|1513.56|1495.76|1513.59|1495.79|1513.59|1495.79|1513.56|1495.76|4
1651639410000|2022-05-04 04:43:30|1513.57|1495.77|1513.29|1495.49|1513.57|1495.77|1513.15|1495.35|14
1651639420000|2022-05-04 04:43:40|1513.08|1495.28|1512.5|1494.7|1513.11|1495.31|1512.5|1494.7|8
1651639430000|2022-05-04 04:43:50|1512.48|1494.68|1513.2|1495.4|1513.38|1495.58|1512.38|1494.58|10
1651639440000|2022-05-04 04:44:00|1513.37|1495.57|1513.35|1495.55|1513.56|1495.76|1513.31|1495.51|12
1651639450000|2022-05-04 04:44:10|1513.47|1495.67|1514.4|1496.6|1514.4|1496.6|1513.47|1495.67|12
1651639460000|2022-05-04 04:44:20|1514.47|1496.67|1514.46|1496.66|1514.5|1496.7|1514.46|1496.66|3
1651639470000|2022-05-04 04:44:30|1514.42|1496.62|1514.45|1496.65|1514.45|1496.65|1514.41|1496.61|4
1651639480000|2022-05-04 04:44:40|1514.43|1496.63|1513.86|1496.06|1514.43|1496.63|1513.86|1496.06|10
1651639490000|2022-05-04 04:44:50|1514.08|1496.28|1514.12|1496.32|1514.12|1496.32|1513.78|1495.98|3
1651639500000|2022-05-04 04:45:00|1513.95|1496.15|1513.74|1495.94|1513.95|1496.15|1513.74|1495.94|2
1651639510000|2022-05-04 04:45:10|1514.04|1496.24|1513.46|1495.66|1514.04|1496.24|1513.46|1495.66|9
1651639520000|2022-05-04 04:45:20|1513.42|1495.62|1513.08|1495.28|1513.42|1495.62|1513.08|1495.28|6
1651639550000|2022-05-04 04:45:50|1513.03|1495.23|1512.5|1494.7|1513.08|1495.28|1512.5|1494.7|5
1651639560000|2022-05-04 04:46:00|1512.15|1494.35|1512.01|1494.21|1512.15|1494.35|1512.01|1494.21|3
1651639570000|2022-05-04 04:46:10|1511.95|1494.15|1511.75|1493.95|1512.07|1494.27|1511.75|1493.95|7
1651639580000|2022-05-04 04:46:20|1511.8|1494|1511.5|1493.7|1511.8|1494|1511.5|1493.7|3
1651639590000|2022-05-04 04:46:30|1511.55|1493.75|1511.61|1493.81|1511.61|1493.81|1511.4|1493.6|8
1651639600000|2022-05-04 04:46:40|1511.66|1493.86|1511.66|1493.86|1511.75|1493.95|1511.58|1493.78|7
1651639610000|2022-05-04 04:46:50|1511.71|1493.91|1511.2|1493.4|1511.71|1493.91|1511.2|1493.4|5
1651639620000|2022-05-04 04:47:00|1511.15|1493.35|1511.33|1493.53|1511.33|1493.53|1510.75|1492.95|5
1651639630000|2022-05-04 04:47:10|1511.34|1493.54|1512.48|1494.68|1512.48|1494.68|1511.34|1493.54|8
1651639640000|2022-05-04 04:47:20|1512.44|1494.64|1513.24|1495.44|1513.4|1495.6|1512.44|1494.64|14
1651639650000|2022-05-04 04:47:30|1513.4|1495.6|1513.42|1495.62|1513.42|1495.62|1513.25|1495.45|4
1651639660000|2022-05-04 04:47:40|1513.38|1495.58|1513.37|1495.57|1513.42|1495.62|1513.37|1495.57|6
1651639670000|2022-05-04 04:47:50|1513.39|1495.59|1513.45|1495.65|1513.55|1495.75|1512.97|1495.17|12
1651639680000|2022-05-04 04:48:00|1513.75|1495.95|1513.93|1496.13|1514.48|1496.68|1513.75|1495.95|13
1651639690000|2022-05-04 04:48:10|1513.94|1496.14|1514.26|1496.46|1514.26|1496.46|1513.92|1496.12|8
1651639700000|2022-05-04 04:48:20|1514.22|1496.42|1513.48|1495.68|1514.35|1496.55|1513.48|1495.68|5
1651639710000|2022-05-04 04:48:30|1513.31|1495.51|1513.48|1495.68|1513.48|1495.68|1513.31|1495.51|2
1651639730000|2022-05-04 04:48:50|1513.49|1495.69|1513.49|1495.69|1513.49|1495.69|1513.49|1495.69|1
1651639740000|2022-05-04 04:49:00|1513.34|1495.54|1513.49|1495.69|1513.49|1495.69|1513.27|1495.47|3
1651639750000|2022-05-04 04:49:10|1513.51|1495.71|1513.54|1495.74|1513.54|1495.74|1513.4|1495.6|4
1651639800000|2022-05-04 04:50:00|1513.49|1495.69|1514.07|1496.27|1514.08|1496.28|1513.4|1495.6|11
1651639810000|2022-05-04 04:50:10|1514.06|1496.26|1513.51|1495.71|1514.06|1496.26|1513.51|1495.71|8
1651639820000|2022-05-04 04:50:20|1513.4|1495.6|1513.51|1495.71|1513.51|1495.71|1513.4|1495.6|2
1651639840000|2022-05-04 04:50:40|1513.43|1495.63|1513.42|1495.62|1513.45|1495.65|1513.35|1495.55|4
1651639850000|2022-05-04 04:50:50|1513.25|1495.45|1512.5|1494.7|1513.25|1495.45|1512.49|1494.69|15
1651639860000|2022-05-04 04:51:00|1512.47|1494.67|1512.5|1494.7|1512.55|1494.75|1512.47|1494.67|6
1651639870000|2022-05-04 04:51:10|1512.38|1494.58|1512.5|1494.7|1512.53|1494.73|1512.38|1494.58|7
1651639880000|2022-05-04 04:51:20|1512.46|1494.66|1511.62|1493.82|1512.47|1494.67|1511.58|1493.78|8
1651639890000|2022-05-04 04:51:30|1511.61|1493.81|1511.4|1493.6|1511.61|1493.81|1511.3|1493.5|11
1651639900000|2022-05-04 04:51:40|1511.39|1493.59|1511.39|1493.59|1511.42|1493.62|1511.33|1493.53|10
1651639910000|2022-05-04 04:51:50|1511.38|1493.58|1511.34|1493.54|1511.42|1493.62|1511.34|1493.54|8
1651639920000|2022-05-04 04:52:00|1511.33|1493.53|1511.33|1493.53|1511.39|1493.59|1511.18|1493.38|7
1651639930000|2022-05-04 04:52:10|1511.19|1493.39|1511.38|1493.58|1511.38|1493.58|1511.19|1493.39|4
1651639940000|2022-05-04 04:52:20|1511.18|1493.38|1511.21|1493.41|1511.21|1493.41|1511.18|1493.38|2
1651639950000|2022-05-04 04:52:30|1511.38|1493.58|1511.38|1493.58|1511.38|1493.58|1511.38|1493.58|1
1651639960000|2022-05-04 04:52:40|1511.28|1493.48|1511.38|1493.58|1511.38|1493.58|1511.24|1493.44|3
1651639970000|2022-05-04 04:52:50|1511.33|1493.53|1511.33|1493.53|1511.33|1493.53|1511|1493.2|5
1651639980000|2022-05-04 04:53:00|1511.26|1493.46|1511.33|1493.53|1511.33|1493.53|1511.26|1493.46|4
1651640000000|2022-05-04 04:53:20|1511.3|1493.5|1511.41|1493.61|1511.49|1493.69|1511.3|1493.5|4
1651640020000|2022-05-04 04:53:40|1511.39|1493.59|1510.45|1492.65|1511.39|1493.59|1510.45|1492.65|7
1651640030000|2022-05-04 04:53:50|1510.48|1492.68|1510.27|1492.47|1510.48|1492.68|1510.2|1492.4|10
1651640040000|2022-05-04 04:54:00|1510.25|1492.45|1510.3|1492.5|1510.3|1492.5|1510.25|1492.45|5
1651640050000|2022-05-04 04:54:10|1510.26|1492.46|1510.31|1492.51|1510.31|1492.51|1509.8|1492|16
1651640060000|2022-05-04 04:54:20|1510.4|1492.6|1510.37|1492.57|1510.5|1492.7|1510.34|1492.54|7
1651640070000|2022-05-04 04:54:30|1510.36|1492.56|1511.27|1493.47|1511.29|1493.49|1510.36|1492.56|8
1651640080000|2022-05-04 04:54:40|1511.21|1493.41|1511.06|1493.26|1511.24|1493.44|1511.06|1493.26|4
1651640090000|2022-05-04 04:54:50|1511.23|1493.43|1511.1|1493.3|1511.32|1493.52|1510.88|1493.08|17
1651640100000|2022-05-04 04:55:00|1511.03|1493.23|1511.25|1493.45|1511.31|1493.51|1510.8|1493|10
1651640110000|2022-05-04 04:55:10|1511.38|1493.58|1511.27|1493.47|1511.57|1493.77|1511.24|1493.44|19
1651640120000|2022-05-04 04:55:20|1511.32|1493.52|1511.26|1493.46|1511.33|1493.53|1511.23|1493.43|15
1651640130000|2022-05-04 04:55:30|1511.27|1493.47|1511.11|1493.31|1511.31|1493.51|1511.11|1493.31|8
1651640140000|2022-05-04 04:55:40|1511.22|1493.42|1511.26|1493.46|1511.3|1493.5|1511.22|1493.42|8
1651640150000|2022-05-04 04:55:50|1511.25|1493.45|1511.14|1493.34|1511.28|1493.48|1511.01|1493.21|15
1651640160000|2022-05-04 04:56:00|1511.16|1493.36|1511.37|1493.57|1511.6|1493.8|1511.14|1493.34|16
1651640170000|2022-05-04 04:56:10|1511.57|1493.77|1512.2|1494.4|1512.2|1494.4|1511.57|1493.77|10
1651640180000|2022-05-04 04:56:20|1512.26|1494.46|1512.2|1494.4|1512.26|1494.46|1511.77|1493.97|3
1651640190000|2022-05-04 04:56:30|1512.21|1494.41|1511.48|1493.68|1512.21|1494.41|1511.44|1493.64|7
1651640200000|2022-05-04 04:56:40|1511.49|1493.69|1512.3|1494.5|1512.3|1494.5|1511.34|1493.54|9
1651640210000|2022-05-04 04:56:50|1512.4|1494.6|1512.7|1494.9|1512.7|1494.9|1512.4|1494.6|8
1651640220000|2022-05-04 04:57:00|1512.53|1494.73|1512.65|1494.85|1512.65|1494.85|1512.51|1494.71|11
1651640240000|2022-05-04 04:57:20|1512.52|1494.72|1512.62|1494.82|1512.65|1494.85|1512.52|1494.72|10
1651640250000|2022-05-04 04:57:30|1512.63|1494.83|1512.59|1494.79|1512.64|1494.84|1512.53|1494.73|7
1651640260000|2022-05-04 04:57:40|1512.61|1494.81|1512.65|1494.85|1512.75|1494.95|1512.61|1494.81|9
1651640270000|2022-05-04 04:57:50|1512.69|1494.89|1512.75|1494.95|1512.75|1494.95|1512.65|1494.85|4
1651640280000|2022-05-04 04:58:00|1512.85|1495.05|1512.47|1494.67|1512.85|1495.05|1512.47|1494.67|3
1651640290000|2022-05-04 04:58:10|1512.35|1494.55|1512.52|1494.72|1512.55|1494.75|1512.35|1494.55|7
1651640300000|2022-05-04 04:58:20|1512.51|1494.71|1512.48|1494.68|1512.51|1494.71|1512.48|1494.68|2
1651640310000|2022-05-04 04:58:30|1512.45|1494.65|1512.57|1494.77|1512.59|1494.79|1512.45|1494.65|8
1651640320000|2022-05-04 04:58:40|1512.53|1494.73|1512.6|1494.8|1512.6|1494.8|1512.53|1494.73|3
1651640330000|2022-05-04 04:58:50|1512.57|1494.77|1513.1|1495.3|1513.1|1495.3|1512.57|1494.77|6
1651640340000|2022-05-04 04:59:00|1513.55|1495.75|1513.58|1495.78|1513.58|1495.78|1513.29|1495.49|10
1651640350000|2022-05-04 04:59:10|1513.57|1495.77|1512.58|1494.78|1513.59|1495.79|1512.58|1494.78|25
1651640360000|2022-05-04 04:59:20|1512.59|1494.79|1512.59|1494.79|1512.7|1494.9|1512.59|1494.79|12
1651640370000|2022-05-04 04:59:30|1512.6|1494.8|1512.58|1494.78|1512.63|1494.83|1512.58|1494.78|17
1651640380000|2022-05-04 04:59:40|1512.57|1494.77|1512.58|1494.78|1512.6|1494.8|1512.57|1494.77|6
1651640390000|2022-05-04 04:59:50|1512.59|1494.79|1512.55|1494.75|1512.59|1494.79|1512.53|1494.73|5
1651640400000|2022-05-04 05:00:00|1512.56|1494.76|1513.24|1495.44|1513.24|1495.44|1512.56|1494.76|14
1651640410000|2022-05-04 05:00:10|1513.25|1495.45|1512.65|1494.85|1513.25|1495.45|1512.64|1494.84|13
1651640420000|2022-05-04 05:00:20|1512.64|1494.84|1512.65|1494.85|1512.68|1494.88|1512.64|1494.84|3
1651640430000|2022-05-04 05:00:30|1512.64|1494.84|1512.68|1494.88|1512.76|1494.96|1512.64|1494.84|12
1651640440000|2022-05-04 05:00:40|1512.69|1494.89|1512.6|1494.8|1512.69|1494.89|1512.59|1494.79|4
1651640450000|2022-05-04 05:00:50|1512.65|1494.85|1512.32|1494.52|1512.65|1494.85|1512.28|1494.48|8
1651640460000|2022-05-04 05:01:00|1512.43|1494.63|1510.35|1492.55|1512.43|1494.63|1510.27|1492.47|19
1651640470000|2022-05-04 05:01:10|1510.39|1492.59|1510.56|1492.76|1510.58|1492.78|1510.35|1492.55|13
1651640480000|2022-05-04 05:01:20|1510.38|1492.58|1510.4|1492.6|1510.43|1492.63|1510.29|1492.49|12
1651640490000|2022-05-04 05:01:30|1510.26|1492.46|1510.45|1492.65|1510.55|1492.75|1510.26|1492.46|10
1651640500000|2022-05-04 05:01:40|1510.44|1492.64|1510.5|1492.7|1510.52|1492.72|1510.44|1492.64|6
1651640510000|2022-05-04 05:01:50|1510.44|1492.64|1509.55|1491.75|1510.44|1492.64|1509.55|1491.75|10
1651640520000|2022-05-04 05:02:00|1509.52|1491.72|1509.51|1491.71|1509.66|1491.86|1509.51|1491.71|8
1651640530000|2022-05-04 05:02:10|1509.5|1491.7|1510.31|1492.51|1510.36|1492.56|1509.5|1491.7|15
1651640540000|2022-05-04 05:02:20|1510.3|1492.5|1510.31|1492.51|1510.36|1492.56|1510.3|1492.5|5
1651640550000|2022-05-04 05:02:30|1510.32|1492.52|1510.31|1492.51|1510.32|1492.52|1510.27|1492.47|7
1651640560000|2022-05-04 05:02:40|1510.32|1492.52|1510.42|1492.62|1510.45|1492.65|1510.32|1492.52|7
1651640570000|2022-05-04 05:02:50|1510.27|1492.47|1510.31|1492.51|1510.32|1492.52|1510.27|1492.47|4
1651640580000|2022-05-04 05:03:00|1510.34|1492.54|1510.41|1492.61|1510.51|1492.71|1510.33|1492.53|8
1651640590000|2022-05-04 05:03:10|1510.3|1492.5|1510.04|1492.24|1510.3|1492.5|1510.04|1492.24|3
1651640600000|2022-05-04 05:03:20|1509.72|1491.92|1509.39|1491.59|1509.72|1491.92|1509.33|1491.53|9
1651640620000|2022-05-04 05:03:40|1509.31|1491.51|1507.97|1490.17|1509.37|1491.57|1507.91|1490.11|20
1651640630000|2022-05-04 05:03:50|1508.07|1490.27|1508.39|1490.59|1508.39|1490.59|1507.67|1489.87|13
1651640640000|2022-05-04 05:04:00|1508.43|1490.63|1508.52|1490.72|1508.52|1490.72|1508.36|1490.56|10
1651640650000|2022-05-04 05:04:10|1508.51|1490.71|1508.22|1490.42|1508.51|1490.71|1507.91|1490.11|14
1651640660000|2022-05-04 05:04:20|1508.23|1490.43|1507.99|1490.19|1508.23|1490.43|1507.99|1490.19|13
1651640670000|2022-05-04 05:04:30|1508.01|1490.21|1507.95|1490.15|1508.05|1490.25|1507.86|1490.06|7
1651640680000|2022-05-04 05:04:40|1507.77|1489.97|1507.68|1489.88|1507.77|1489.97|1507.45|1489.65|7
1651640690000|2022-05-04 05:04:50|1507.6|1489.8|1507.58|1489.78|1507.63|1489.83|1507.53|1489.73|7
1651640700000|2022-05-04 05:05:00|1507.63|1489.83|1508.35|1490.55|1508.37|1490.57|1507.55|1489.75|18
1651640710000|2022-05-04 05:05:10|1508.34|1490.54|1507.93|1490.13|1508.55|1490.75|1507.84|1490.04|24
1651640730000|2022-05-04 05:05:30|1507.64|1489.84|1507.54|1489.74|1507.64|1489.84|1507.54|1489.74|5
1651640740000|2022-05-04 05:05:40|1507.59|1489.79|1507.69|1489.89|1507.7|1489.9|1507.59|1489.79|7
1651640750000|2022-05-04 05:05:50|1507.53|1489.73|1507.68|1489.88|1507.7|1489.9|1507.53|1489.73|3
1651640760000|2022-05-04 05:06:00|1507.64|1489.84|1507.13|1489.33|1507.69|1489.89|1507.13|1489.33|13
1651640770000|2022-05-04 05:06:10|1507.08|1489.28|1506.6|1488.8|1507.08|1489.28|1506.6|1488.8|8
1651640780000|2022-05-04 05:06:20|1506.63|1488.83|1506.4|1488.6|1506.63|1488.83|1506.36|1488.56|10
1651640790000|2022-05-04 05:06:30|1506.43|1488.63|1506.4|1488.6|1506.43|1488.63|1506.13|1488.33|5
1651640800000|2022-05-04 05:06:40|1506.43|1488.63|1505.79|1487.99|1506.45|1488.65|1505.78|1487.98|8
1651640810000|2022-05-04 05:06:50|1505.78|1487.98|1506.25|1488.45|1506.25|1488.45|1505.71|1487.91|10
1651640820000|2022-05-04 05:07:00|1506.28|1488.48|1507.01|1489.21|1507.01|1489.21|1506.28|1488.48|10
1651640830000|2022-05-04 05:07:10|1506.97|1489.17|1506.28|1488.48|1506.97|1489.17|1506.28|1488.48|8
1651640840000|2022-05-04 05:07:20|1506.34|1488.54|1505.98|1488.18|1506.55|1488.75|1505.97|1488.17|13
1651640850000|2022-05-04 05:07:30|1505.99|1488.19|1506.97|1489.17|1506.97|1489.17|1505.98|1488.18|16
1651640860000|2022-05-04 05:07:40|1506.96|1489.16|1507.51|1489.71|1507.51|1489.71|1506.96|1489.16|12
1651640880000|2022-05-04 05:08:00|1507.64|1489.84|1508.46|1490.66|1508.48|1490.68|1507.64|1489.84|9
1651640890000|2022-05-04 05:08:10|1508.48|1490.68|1508.48|1490.68|1508.48|1490.68|1508.48|1490.68|1
1651640900000|2022-05-04 05:08:20|1508.54|1490.74|1508.62|1490.82|1508.63|1490.83|1508.54|1490.74|4
1651640910000|2022-05-04 05:08:30|1508.63|1490.83|1508.7|1490.9|1508.75|1490.95|1508.63|1490.83|4
1651640920000|2022-05-04 05:08:40|1508.75|1490.95|1508.75|1490.95|1508.75|1490.95|1508.75|1490.95|1
1651640930000|2022-05-04 05:08:50|1508.76|1490.96|1508.62|1490.82|1508.76|1490.96|1508.62|1490.82|4
1651640940000|2022-05-04 05:09:00|1508.5|1490.7|1508.55|1490.75|1508.62|1490.82|1508.41|1490.61|14
1651640950000|2022-05-04 05:09:10|1508.6|1490.8|1508.66|1490.86|1508.67|1490.87|1508.6|1490.8|4
1651640960000|2022-05-04 05:09:20|1508.67|1490.87|1508.72|1490.92|1508.72|1490.92|1508.66|1490.86|3
1651640970000|2022-05-04 05:09:30|1508.83|1491.03|1509.4|1491.6|1509.4|1491.6|1508.78|1490.98|7
1651641000000|2022-05-04 05:10:00|1509.52|1491.72|1509.5|1491.7|1509.52|1491.72|1509.5|1491.7|2
1651641010000|2022-05-04 05:10:10|1509.49|1491.69|1509.49|1491.69|1509.49|1491.69|1509.49|1491.69|1
1651641030000|2022-05-04 05:10:30|1509.29|1491.49|1509.4|1491.6|1509.4|1491.6|1509.29|1491.49|2
1651641040000|2022-05-04 05:10:40|1509.56|1491.76|1509.52|1491.72|1509.56|1491.76|1509.52|1491.72|2
1651641050000|2022-05-04 05:10:50|1509.55|1491.75|1509.81|1492.01|1510.06|1492.26|1509.55|1491.75|6
1651641060000|2022-05-04 05:11:00|1509.75|1491.95|1509.6|1491.8|1509.75|1491.95|1509.59|1491.79|4
1651641070000|2022-05-04 05:11:10|1509.59|1491.79|1509.6|1491.8|1510.03|1492.23|1509.59|1491.79|10
1651641080000|2022-05-04 05:11:20|1509.65|1491.85|1509.64|1491.84|1509.65|1491.85|1509.63|1491.83|3
1651641090000|2022-05-04 05:11:30|1509.75|1491.95|1509.64|1491.84|1509.75|1491.95|1509.64|1491.84|2
1651641100000|2022-05-04 05:11:40|1509.65|1491.85|1509.67|1491.87|1509.67|1491.87|1509.65|1491.85|2
1651641110000|2022-05-04 05:11:50|1509.66|1491.86|1509.64|1491.84|1509.7|1491.9|1509.63|1491.83|5
1651641120000|2022-05-04 05:12:00|1509.63|1491.83|1509.62|1491.82|1509.68|1491.88|1509.61|1491.81|9
1651641130000|2022-05-04 05:12:10|1509.61|1491.81|1509.63|1491.83|1509.64|1491.84|1509.61|1491.81|5
1651641140000|2022-05-04 05:12:20|1509.59|1491.79|1510.04|1492.24|1510.04|1492.24|1509.59|1491.79|12
1651641160000|2022-05-04 05:12:40|1509.85|1492.05|1510.17|1492.37|1510.54|1492.74|1509.85|1492.05|14
1651641170000|2022-05-04 05:12:50|1510.16|1492.36|1509.68|1491.88|1510.16|1492.36|1509.6|1491.8|15
1651641180000|2022-05-04 05:13:00|1509.66|1491.86|1509.66|1491.86|1509.67|1491.87|1509.63|1491.83|6
1651641190000|2022-05-04 05:13:10|1509.67|1491.87|1509.66|1491.86|1509.7|1491.9|1509.66|1491.86|6
1651641200000|2022-05-04 05:13:20|1509.65|1491.85|1509.63|1491.83|1509.65|1491.85|1509.62|1491.82|4
1651641210000|2022-05-04 05:13:30|1509.62|1491.82|1509.63|1491.83|1509.68|1491.88|1509.62|1491.82|5
1651641220000|2022-05-04 05:13:40|1509.64|1491.84|1509.64|1491.84|1509.64|1491.84|1509.64|1491.84|1
1651641230000|2022-05-04 05:13:50|1509.63|1491.83|1509.63|1491.83|1509.64|1491.84|1509.63|1491.83|3
1651641240000|2022-05-04 05:14:00|1509.62|1491.82|1509.67|1491.87|1509.67|1491.87|1509.62|1491.82|4
1651641250000|2022-05-04 05:14:10|1509.65|1491.85|1509.67|1491.87|1509.67|1491.87|1509.65|1491.85|2
1651641260000|2022-05-04 05:14:20|1509.68|1491.88|1509.67|1491.87|1509.68|1491.88|1509.67|1491.87|2
1651641270000|2022-05-04 05:14:30|1509.72|1491.92|1509.38|1491.58|1509.72|1491.92|1509.28|1491.48|11
1651641280000|2022-05-04 05:14:40|1509.39|1491.59|1509.21|1491.41|1509.39|1491.59|1509.14|1491.34|5
1651641290000|2022-05-04 05:14:50|1509.17|1491.37|1508.55|1490.75|1509.17|1491.37|1508.5|1490.7|11
1651641300000|2022-05-04 05:15:00|1508.5|1490.7|1508.5|1490.7|1508.6|1490.8|1508.5|1490.7|7
1651641310000|2022-05-04 05:15:10|1508.53|1490.73|1508.42|1490.62|1508.53|1490.73|1508.42|1490.62|4
1651641320000|2022-05-04 05:15:20|1508.62|1490.82|1509.05|1491.25|1509.05|1491.25|1508.54|1490.74|6
1651641330000|2022-05-04 05:15:30|1508.95|1491.15|1508.9|1491.1|1508.95|1491.15|1508.9|1491.1|4
1651641340000|2022-05-04 05:15:40|1508.74|1490.94|1508.85|1491.05|1508.9|1491.1|1508.74|1490.94|5
1651641350000|2022-05-04 05:15:50|1508.69|1490.89|1508.5|1490.7|1508.69|1490.89|1508.43|1490.63|5
1651641360000|2022-05-04 05:16:00|1508.6|1490.8|1508.53|1490.73|1508.6|1490.8|1508.5|1490.7|5
1651641380000|2022-05-04 05:16:20|1508.57|1490.77|1508.57|1490.77|1508.57|1490.77|1508.57|1490.77|1
1651641390000|2022-05-04 05:16:30|1508.55|1490.75|1508.55|1490.75|1508.55|1490.75|1508.5|1490.7|4
1651641400000|2022-05-04 05:16:40|1508.59|1490.79|1508.55|1490.75|1508.59|1490.79|1508.55|1490.75|2
1651641410000|2022-05-04 05:16:50|1508.52|1490.72|1508.27|1490.47|1508.53|1490.73|1508.21|1490.41|17
1651641420000|2022-05-04 05:17:00|1508.21|1490.41|1508.18|1490.38|1508.27|1490.47|1508.14|1490.34|5
1651641430000|2022-05-04 05:17:10|1508.17|1490.37|1508.17|1490.37|1508.21|1490.41|1508.11|1490.31|7
1651641440000|2022-05-04 05:17:20|1508.23|1490.43|1508.12|1490.32|1508.24|1490.44|1508.12|1490.32|13
1651641450000|2022-05-04 05:17:30|1508.11|1490.31|1508.05|1490.25|1508.11|1490.31|1508.01|1490.21|12
1651641460000|2022-05-04 05:17:40|1508.01|1490.21|1507.35|1489.55|1508.05|1490.25|1507.33|1489.53|9
1651641470000|2022-05-04 05:17:50|1507.34|1489.54|1506.37|1488.57|1507.35|1489.55|1506.18|1488.38|18
1651641480000|2022-05-04 05:18:00|1506.36|1488.56|1506.19|1488.39|1506.36|1488.56|1506.19|1488.39|13
1651641490000|2022-05-04 05:18:10|1506.23|1488.43|1506.11|1488.31|1506.23|1488.43|1505.99|1488.19|13
1651641500000|2022-05-04 05:18:20|1506.1|1488.3|1505.41|1487.61|1506.1|1488.3|1505.23|1487.43|17
1651641510000|2022-05-04 05:18:30|1505.25|1487.45|1505.1|1487.3|1505.25|1487.45|1505.04|1487.24|8
1651641520000|2022-05-04 05:18:40|1505.05|1487.25|1505.26|1487.46|1505.37|1487.57|1504.77|1486.97|20
1651641530000|2022-05-04 05:18:50|1505.18|1487.38|1505.26|1487.46|1505.26|1487.46|1505.18|1487.38|7
1651641540000|2022-05-04 05:19:00|1505.23|1487.43|1504.78|1486.98|1505.28|1487.48|1504.76|1486.96|9
1651641550000|2022-05-04 05:19:10|1504.76|1486.96|1504.76|1486.96|1504.76|1486.96|1504.76|1486.96|1
1651641560000|2022-05-04 05:19:20|1504.57|1486.77|1503.51|1485.71|1504.57|1486.77|1503.51|1485.71|18
1651641570000|2022-05-04 05:19:30|1503.5|1485.7|1502.47|1484.67|1503.5|1485.7|1502.4|1484.6|16
1651641580000|2022-05-04 05:19:40|1502.45|1484.65|1501.36|1483.56|1502.48|1484.68|1501.33|1483.53|17
1651641590000|2022-05-04 05:19:50|1501.3|1483.5|1502.97|1485.17|1502.97|1485.17|1501.2|1483.4|25
1651641600000|2022-05-04 05:20:00|1502.96|1485.16|1503.2|1485.4|1503.25|1485.45|1502.96|1485.16|22
1651641610000|2022-05-04 05:20:10|1503.18|1485.38|1503.16|1485.36|1503.2|1485.4|1502.94|1485.14|19
1651641620000|2022-05-04 05:20:20|1503.19|1485.39|1503.13|1485.33|1503.37|1485.57|1503.04|1485.24|14
1651641630000|2022-05-04 05:20:30|1503.21|1485.41|1503.4|1485.6|1503.4|1485.6|1503.07|1485.27|9
1651641640000|2022-05-04 05:20:40|1503.49|1485.69|1503.5|1485.7|1503.55|1485.75|1503.4|1485.6|6
1651641650000|2022-05-04 05:20:50|1503.4|1485.6|1503.51|1485.71|1503.51|1485.71|1503.4|1485.6|10
1651641660000|2022-05-04 05:21:00|1503.35|1485.55|1503.52|1485.72|1503.54|1485.74|1503.35|1485.55|13
1651641670000|2022-05-04 05:21:10|1503.56|1485.76|1503.59|1485.79|1503.64|1485.84|1503.56|1485.76|9
1651641680000|2022-05-04 05:21:20|1503.6|1485.8|1503.6|1485.8|1503.6|1485.8|1503.6|1485.8|1
1651641690000|2022-05-04 05:21:30|1503.63|1485.83|1503.58|1485.78|1503.63|1485.83|1503.53|1485.73|5
1651641700000|2022-05-04 05:21:40|1503.55|1485.75|1504.4|1486.6|1504.4|1486.6|1503.53|1485.73|10
1651641710000|2022-05-04 05:21:50|1504.36|1486.56|1504.42|1486.62|1504.42|1486.62|1504.34|1486.54|4
1651641720000|2022-05-04 05:22:00|1504.39|1486.59|1504.45|1486.65|1504.45|1486.65|1504.34|1486.54|3
1651641730000|2022-05-04 05:22:10|1504.35|1486.55|1505.65|1487.85|1505.65|1487.85|1504.35|1486.55|16
1651641740000|2022-05-04 05:22:20|1505.63|1487.83|1505.62|1487.82|1505.7|1487.9|1505.59|1487.79|6
1651641750000|2022-05-04 05:22:30|1505.54|1487.74|1505.23|1487.43|1505.56|1487.76|1505.21|1487.41|5
1651641760000|2022-05-04 05:22:40|1505|1487.2|1505.01|1487.21|1505.01|1487.21|1504.95|1487.15|4
1651641770000|2022-05-04 05:22:50|1504.99|1487.19|1505.01|1487.21|1505.21|1487.41|1504.98|1487.18|12
1651641780000|2022-05-04 05:23:00|1505.02|1487.22|1505|1487.2|1505.2|1487.4|1505|1487.2|10
1651641790000|2022-05-04 05:23:10|1505.02|1487.22|1505.02|1487.22|1505.18|1487.38|1505.02|1487.22|4
1651641810000|2022-05-04 05:23:30|1504.56|1486.76|1504.43|1486.63|1504.56|1486.76|1504.08|1486.28|15
1651641820000|2022-05-04 05:23:40|1504.38|1486.58|1504.45|1486.65|1504.45|1486.65|1504.38|1486.58|3
1651641840000|2022-05-04 05:24:00|1504.42|1486.62|1504.45|1486.65|1504.51|1486.71|1504.42|1486.62|5
1651641850000|2022-05-04 05:24:10|1504.44|1486.64|1504.44|1486.64|1504.45|1486.65|1504.44|1486.64|3
1651641880000|2022-05-04 05:24:40|1504.05|1486.25|1504.32|1486.52|1504.32|1486.52|1503.85|1486.05|13
1651641890000|2022-05-04 05:24:50|1504.34|1486.54|1504.34|1486.54|1504.38|1486.58|1504.34|1486.54|7
1651641900000|2022-05-04 05:25:00|1504.31|1486.51|1504.63|1486.83|1504.63|1486.83|1504.31|1486.51|6
1651641910000|2022-05-04 05:25:10|1504.62|1486.82|1504.62|1486.82|1504.62|1486.82|1504.62|1486.82|1
1651641920000|2022-05-04 05:25:20|1504.65|1486.85|1504.36|1486.56|1504.65|1486.85|1504.34|1486.54|6
1651641930000|2022-05-04 05:25:30|1504.16|1486.36|1504.34|1486.54|1504.34|1486.54|1504.15|1486.35|3
1651641940000|2022-05-04 05:25:40|1504.31|1486.51|1504.34|1486.54|1504.34|1486.54|1504.31|1486.51|2
1651641950000|2022-05-04 05:25:50|1504.36|1486.56|1504.36|1486.56|1504.36|1486.56|1504.36|1486.56|1
1651641960000|2022-05-04 05:26:00|1504.18|1486.38|1505.36|1487.56|1505.37|1487.57|1504.18|1486.38|13
1651641970000|2022-05-04 05:26:10|1505.37|1487.57|1506.4|1488.6|1506.4|1488.6|1505.36|1487.56|12
1651641990000|2022-05-04 05:26:30|1506.42|1488.62|1507.38|1489.58|1507.4|1489.6|1506.28|1488.48|12
1651642000000|2022-05-04 05:26:40|1507.36|1489.56|1507.67|1489.87|1507.71|1489.91|1507.34|1489.54|12
1651642010000|2022-05-04 05:26:50|1507.65|1489.85|1507.67|1489.87|1507.79|1489.99|1507.59|1489.79|17
1651642020000|2022-05-04 05:27:00|1507.68|1489.88|1506.76|1488.96|1507.68|1489.88|1506.76|1488.96|17
1651642030000|2022-05-04 05:27:10|1506.59|1488.79|1506.63|1488.83|1506.69|1488.89|1506.59|1488.79|10
1651642040000|2022-05-04 05:27:20|1506.66|1488.86|1506.62|1488.82|1506.66|1488.86|1506.62|1488.82|3
1651642050000|2022-05-04 05:27:30|1506.64|1488.84|1506.66|1488.86|1506.66|1488.86|1506.64|1488.84|2
1651642060000|2022-05-04 05:27:40|1506.69|1488.89|1506.57|1488.77|1506.8|1489|1506.55|1488.75|10
1651642070000|2022-05-04 05:27:50|1506.32|1488.52|1506.46|1488.66|1506.54|1488.74|1506.23|1488.43|13
1651642080000|2022-05-04 05:28:00|1506.47|1488.67|1506.51|1488.71|1506.6|1488.8|1506.47|1488.67|8
1651642090000|2022-05-04 05:28:10|1506.52|1488.72|1506.58|1488.78|1506.59|1488.79|1506.52|1488.72|3
1651642100000|2022-05-04 05:28:20|1506.51|1488.71|1506.65|1488.85|1506.65|1488.85|1506.47|1488.67|9
1651642110000|2022-05-04 05:28:30|1506.64|1488.84|1506.79|1488.99|1506.79|1488.99|1506.64|1488.84|10
1651642120000|2022-05-04 05:28:40|1506.73|1488.93|1506.58|1488.78|1506.83|1489.03|1506.58|1488.78|5
1651642130000|2022-05-04 05:28:50|1506.46|1488.66|1506.29|1488.49|1506.46|1488.66|1506.29|1488.49|2
1651642140000|2022-05-04 05:29:00|1506.21|1488.41|1506.23|1488.43|1506.23|1488.43|1506.16|1488.36|8
1651642160000|2022-05-04 05:29:20|1506.08|1488.28|1505.49|1487.69|1506.23|1488.43|1505.49|1487.69|6
1651642170000|2022-05-04 05:29:30|1505.42|1487.62|1505.42|1487.62|1505.42|1487.62|1505.3|1487.5|4
1651642180000|2022-05-04 05:29:40|1505.35|1487.55|1505.35|1487.55|1505.35|1487.55|1505.35|1487.55|1
1651642190000|2022-05-04 05:29:50|1505.42|1487.62|1505.42|1487.62|1505.42|1487.62|1505.42|1487.62|1
1651642200000|2022-05-04 05:30:00|1505.36|1487.56|1506.42|1488.62|1506.42|1488.62|1505.17|1487.37|12
1651642210000|2022-05-04 05:30:10|1506.43|1488.63|1506.37|1488.57|1506.44|1488.64|1506.32|1488.52|14
1651642220000|2022-05-04 05:30:20|1506.36|1488.56|1506.61|1488.81|1506.61|1488.81|1506.36|1488.56|11
1651642230000|2022-05-04 05:30:30|1507.18|1489.38|1507.24|1489.44|1507.25|1489.45|1506.95|1489.15|6
1651642250000|2022-05-04 05:30:50|1507.37|1489.57|1506.87|1489.07|1507.4|1489.6|1506.87|1489.07|5
1651642260000|2022-05-04 05:31:00|1507.09|1489.29|1506.87|1489.07|1507.09|1489.29|1506.87|1489.07|4
1651642270000|2022-05-04 05:31:10|1507.01|1489.21|1506.89|1489.09|1507.26|1489.46|1506.84|1489.04|8
1651642290000|2022-05-04 05:31:30|1506.87|1489.07|1507.37|1489.57|1507.37|1489.57|1506.87|1489.07|3
1651642300000|2022-05-04 05:31:40|1507.6|1489.8|1508.4|1490.6|1508.4|1490.6|1507.6|1489.8|4
1651642310000|2022-05-04 05:31:50|1508.33|1490.53|1509.11|1491.31|1509.11|1491.31|1508.31|1490.51|10
1651642320000|2022-05-04 05:32:00|1509.1|1491.3|1509.38|1491.58|1509.38|1491.58|1509.1|1491.3|5
1651642330000|2022-05-04 05:32:10|1509.45|1491.65|1509.56|1491.76|1509.59|1491.79|1509.39|1491.59|9
1651642340000|2022-05-04 05:32:20|1509.58|1491.78|1509.57|1491.77|1509.65|1491.85|1509.57|1491.77|12
1651642350000|2022-05-04 05:32:30|1509.59|1491.79|1508.73|1490.93|1509.65|1491.85|1508.6|1490.8|17
1651642360000|2022-05-04 05:32:40|1508.74|1490.94|1508.83|1491.03|1509.34|1491.54|1508.74|1490.94|15
1651642370000|2022-05-04 05:32:50|1508.89|1491.09|1509.18|1491.38|1509.34|1491.54|1508.89|1491.09|17
1651642380000|2022-05-04 05:33:00|1509.19|1491.39|1509.19|1491.39|1509.26|1491.46|1509.06|1491.26|21
1651642390000|2022-05-04 05:33:10|1509.21|1491.41|1509.19|1491.39|1509.22|1491.42|1509.07|1491.27|7
1651642400000|2022-05-04 05:33:20|1509.2|1491.4|1509.22|1491.42|1509.22|1491.42|1509.2|1491.4|2
1651642410000|2022-05-04 05:33:30|1509.24|1491.44|1509.21|1491.41|1509.25|1491.45|1509.21|1491.41|10
1651642420000|2022-05-04 05:33:40|1509.19|1491.39|1509.27|1491.47|1509.27|1491.47|1508.95|1491.15|7
1651642430000|2022-05-04 05:33:50|1508.95|1491.15|1508.93|1491.13|1509.27|1491.47|1508.93|1491.13|6
1651642440000|2022-05-04 05:34:00|1508.95|1491.15|1509.31|1491.51|1509.31|1491.51|1508.95|1491.15|6
1651642450000|2022-05-04 05:34:10|1509.24|1491.44|1509.31|1491.51|1509.31|1491.51|1509.24|1491.44|2
1651642460000|2022-05-04 05:34:20|1508.98|1491.18|1508.98|1491.18|1508.98|1491.18|1508.98|1491.18|1
1651642470000|2022-05-04 05:34:30|1509.31|1491.51|1509.05|1491.25|1509.31|1491.51|1508.98|1491.18|9
1651642480000|2022-05-04 05:34:40|1509.33|1491.53|1509.33|1491.53|1509.33|1491.53|1509.33|1491.53|1
1651642490000|2022-05-04 05:34:50|1509.2|1491.4|1509.01|1491.21|1509.33|1491.53|1509.01|1491.21|3
1651642500000|2022-05-04 05:35:00|1508.95|1491.15|1508.49|1490.69|1508.97|1491.17|1508.47|1490.67|11
1651642520000|2022-05-04 05:35:20|1508.43|1490.63|1508.44|1490.64|1508.46|1490.66|1508.32|1490.52|8
1651642530000|2022-05-04 05:35:30|1508.4|1490.6|1508.34|1490.54|1508.43|1490.63|1508.33|1490.53|17
1651642540000|2022-05-04 05:35:40|1508.33|1490.53|1508.27|1490.47|1508.33|1490.53|1508.26|1490.46|5
1651642550000|2022-05-04 05:35:50|1508.26|1490.46|1508.26|1490.46|1508.27|1490.47|1508.26|1490.46|3
1651642560000|2022-05-04 05:36:00|1508.25|1490.45|1508.18|1490.38|1508.25|1490.45|1508.01|1490.21|10
1651642570000|2022-05-04 05:36:10|1508.19|1490.39|1508.12|1490.32|1508.21|1490.41|1508.11|1490.31|6
1651642580000|2022-05-04 05:36:20|1508.21|1490.41|1508.21|1490.41|1508.21|1490.41|1508.16|1490.36|6
1651642600000|2022-05-04 05:36:40|1508.18|1490.38|1508.01|1490.21|1508.19|1490.39|1508.01|1490.21|7
1651642610000|2022-05-04 05:36:50|1508.14|1490.34|1507.77|1489.97|1508.19|1490.39|1507.77|1489.97|14
1651642620000|2022-05-04 05:37:00|1507.87|1490.07|1507.89|1490.09|1508|1490.2|1507.85|1490.05|10
1651642630000|2022-05-04 05:37:10|1507.75|1489.95|1507.85|1490.05|1507.86|1490.06|1507.75|1489.95|4
1651642640000|2022-05-04 05:37:20|1507.89|1490.09|1507.91|1490.11|1508.02|1490.22|1507.83|1490.03|8
1651642650000|2022-05-04 05:37:30|1507.92|1490.12|1507.9|1490.1|1507.96|1490.16|1507.83|1490.03|17
1651642660000|2022-05-04 05:37:40|1507.91|1490.11|1507.96|1490.16|1507.97|1490.17|1507.85|1490.05|6
1651642670000|2022-05-04 05:37:50|1507.8|1490|1508|1490.2|1508.03|1490.23|1507.8|1490|14
1651642680000|2022-05-04 05:38:00|1508.04|1490.24|1507.99|1490.19|1508.15|1490.35|1507.99|1490.19|5
1651642690000|2022-05-04 05:38:10|1508|1490.2|1507.99|1490.19|1508.05|1490.25|1507.99|1490.19|8
1651642700000|2022-05-04 05:38:20|1508|1490.2|1508.02|1490.22|1508.03|1490.23|1507.99|1490.19|7
1651642710000|2022-05-04 05:38:30|1508.03|1490.23|1508.32|1490.52|1508.33|1490.53|1508.03|1490.23|7
1651642720000|2022-05-04 05:38:40|1508.28|1490.48|1508.33|1490.53|1508.33|1490.53|1508.28|1490.48|2
1651642730000|2022-05-04 05:38:50|1508.3|1490.5|1508.35|1490.55|1508.35|1490.55|1508.11|1490.31|6
1651642740000|2022-05-04 05:39:00|1508.32|1490.52|1508.35|1490.55|1508.35|1490.55|1508.32|1490.52|2
1651642750000|2022-05-04 05:39:10|1508.25|1490.45|1508.05|1490.25|1508.35|1490.55|1508.05|1490.25|7
1651642760000|2022-05-04 05:39:20|1508.07|1490.27|1508.07|1490.27|1508.07|1490.27|1508.07|1490.27|1
1651642770000|2022-05-04 05:39:30|1508.08|1490.28|1508.08|1490.28|1508.08|1490.28|1508.08|1490.28|1
1651642790000|2022-05-04 05:39:50|1508.16|1490.36|1508.03|1490.23|1508.16|1490.36|1508.03|1490.23|2
1651642800000|2022-05-04 05:40:00|1508.23|1490.43|1508.35|1490.55|1508.46|1490.66|1508.23|1490.43|7
1651642810000|2022-05-04 05:40:10|1508.31|1490.51|1508.31|1490.51|1508.31|1490.51|1508.29|1490.49|5
1651642820000|2022-05-04 05:40:20|1508.29|1490.49|1508.05|1490.25|1508.3|1490.5|1508.05|1490.25|8
1651642830000|2022-05-04 05:40:30|1508.07|1490.27|1508.02|1490.22|1508.07|1490.27|1508.02|1490.22|2
1651642850000|2022-05-04 05:40:50|1508.01|1490.21|1508.02|1490.22|1508.02|1490.22|1508.01|1490.21|2
1651642860000|2022-05-04 05:41:00|1507.99|1490.19|1508.03|1490.23|1508.11|1490.31|1507.98|1490.18|5
1651642870000|2022-05-04 05:41:10|1508.02|1490.22|1507.48|1489.68|1508.02|1490.22|1507.45|1489.65|7
1651642880000|2022-05-04 05:41:20|1507.49|1489.69|1507.49|1489.69|1507.49|1489.69|1507.49|1489.69|1
1651642890000|2022-05-04 05:41:30|1507.45|1489.65|1507.49|1489.69|1507.49|1489.69|1507.45|1489.65|3
1651642900000|2022-05-04 05:41:40|1507.45|1489.65|1507.43|1489.63|1507.46|1489.66|1507.43|1489.63|3
1651642910000|2022-05-04 05:41:50|1507.41|1489.61|1506.51|1488.71|1507.41|1489.61|1506.41|1488.61|11
1651642920000|2022-05-04 05:42:00|1506.52|1488.72|1506.22|1488.42|1506.58|1488.78|1506.1|1488.3|20
1651642930000|2022-05-04 05:42:10|1506.24|1488.44|1506.11|1488.31|1506.26|1488.46|1506.07|1488.27|16
1651642940000|2022-05-04 05:42:20|1506.32|1488.52|1505.29|1487.49|1506.32|1488.52|1505.29|1487.49|18
1651642950000|2022-05-04 05:42:30|1505.28|1487.48|1505.31|1487.51|1505.34|1487.54|1505.23|1487.43|17
1651642960000|2022-05-04 05:42:40|1505.25|1487.45|1504.4|1486.6|1505.25|1487.45|1504.32|1486.52|21
1651642970000|2022-05-04 05:42:50|1504.38|1486.58|1504.34|1486.54|1504.39|1486.59|1504.32|1486.52|8
1651642980000|2022-05-04 05:43:00|1504.33|1486.53|1504.3|1486.5|1504.61|1486.81|1504.12|1486.32|19
1651642990000|2022-05-04 05:43:10|1504.29|1486.49|1502.81|1485.01|1504.33|1486.53|1502.72|1484.92|23
1651643000000|2022-05-04 05:43:20|1502.57|1484.77|1502.43|1484.63|1502.57|1484.77|1502.43|1484.63|6
1651643010000|2022-05-04 05:43:30|1502.45|1484.65|1503.39|1485.59|1503.39|1485.59|1502.37|1484.57|11
1651643020000|2022-05-04 05:43:40|1503.41|1485.61|1503.24|1485.44|1503.41|1485.61|1503.24|1485.44|7
1651643030000|2022-05-04 05:43:50|1503.28|1485.48|1502.53|1484.73|1503.49|1485.69|1502.5|1484.7|15
1651643040000|2022-05-04 05:44:00|1502.63|1484.83|1502.53|1484.73|1502.63|1484.83|1502.51|1484.71|4
1651643050000|2022-05-04 05:44:10|1502.57|1484.77|1503.32|1485.52|1503.37|1485.57|1502.53|1484.73|12
1651643070000|2022-05-04 05:44:30|1503.37|1485.57|1504.32|1486.52|1504.35|1486.55|1503.37|1485.57|13
1651643080000|2022-05-04 05:44:40|1504.09|1486.29|1503.57|1485.77|1504.32|1486.52|1503.57|1485.77|10
1651643090000|2022-05-04 05:44:50|1503.55|1485.75|1503.25|1485.45|1503.55|1485.75|1503.25|1485.45|5
1651643100000|2022-05-04 05:45:00|1503.24|1485.44|1502.45|1484.65|1503.4|1485.6|1502.45|1484.65|13
1651643110000|2022-05-04 05:45:10|1502.48|1484.68|1503.5|1485.7|1503.5|1485.7|1502.48|1484.68|13
1651643120000|2022-05-04 05:45:20|1503.49|1485.69|1503.16|1485.36|1503.49|1485.69|1503.08|1485.28|17
1651643130000|2022-05-04 05:45:30|1503.07|1485.27|1503.36|1485.56|1503.36|1485.56|1503.07|1485.27|7
1651643140000|2022-05-04 05:45:40|1503.46|1485.66|1504.3|1486.5|1504.3|1486.5|1503.42|1485.62|12
1651643150000|2022-05-04 05:45:50|1504.27|1486.47|1504.27|1486.47|1504.3|1486.5|1504.27|1486.47|9
1651643160000|2022-05-04 05:46:00|1504.31|1486.51|1504.29|1486.49|1504.4|1486.6|1504|1486.2|17
1651643170000|2022-05-04 05:46:10|1503.98|1486.18|1504.49|1486.69|1504.49|1486.69|1503.98|1486.18|5
1651643190000|2022-05-04 05:46:30|1504.45|1486.65|1504.55|1486.75|1504.55|1486.75|1504.45|1486.65|3
1651643200000|2022-05-04 05:46:40|1504.5|1486.7|1504.32|1486.52|1504.5|1486.7|1503.85|1486.05|14
1651643210000|2022-05-04 05:46:50|1504.3|1486.5|1503.93|1486.13|1504.31|1486.51|1503.93|1486.13|6
1651643220000|2022-05-04 05:47:00|1504.02|1486.22|1503.9|1486.1|1504.02|1486.22|1503.89|1486.09|4
1651643230000|2022-05-04 05:47:10|1503.69|1485.89|1503.42|1485.62|1503.69|1485.89|1503.42|1485.62|8
1651643240000|2022-05-04 05:47:20|1503.3|1485.5|1503.34|1485.54|1503.34|1485.54|1503.3|1485.5|2
1651643250000|2022-05-04 05:47:30|1503.22|1485.42|1504.07|1486.27|1504.07|1486.27|1503.22|1485.42|17
1651643260000|2022-05-04 05:47:40|1504.06|1486.26|1503.93|1486.13|1504.07|1486.27|1503.91|1486.11|5
1651643280000|2022-05-04 05:48:00|1503.99|1486.19|1504.25|1486.45|1504.25|1486.45|1503.99|1486.19|7
1651643290000|2022-05-04 05:48:10|1504.29|1486.49|1504.29|1486.49|1504.32|1486.52|1504.29|1486.49|3
1651643300000|2022-05-04 05:48:20|1504.13|1486.33|1504.27|1486.47|1504.29|1486.49|1504.13|1486.33|6
1651643310000|2022-05-04 05:48:30|1504.23|1486.43|1504.13|1486.33|1504.27|1486.47|1504.03|1486.23|16
1651643320000|2022-05-04 05:48:40|1504.09|1486.29|1504.17|1486.37|1504.17|1486.37|1504.09|1486.29|4
1651643330000|2022-05-04 05:48:50|1504.16|1486.36|1504.23|1486.43|1504.23|1486.43|1504.14|1486.34|3
1651643340000|2022-05-04 05:49:00|1504.22|1486.42|1504.2|1486.4|1504.29|1486.49|1504.17|1486.37|6
1651643350000|2022-05-04 05:49:10|1504.19|1486.39|1504.3|1486.5|1504.4|1486.6|1504.05|1486.25|11
1651643360000|2022-05-04 05:49:20|1504.32|1486.52|1505|1487.2|1505|1487.2|1504.32|1486.52|12
1651643370000|2022-05-04 05:49:30|1505.02|1487.22|1505.02|1487.22|1505.02|1487.22|1505.02|1487.22|1
1651643380000|2022-05-04 05:49:40|1505.03|1487.23|1505.22|1487.42|1505.24|1487.44|1505.02|1487.22|5
1651643390000|2022-05-04 05:49:50|1505.39|1487.59|1505.24|1487.44|1505.65|1487.85|1505.09|1487.29|15
1651643400000|2022-05-04 05:50:00|1505.04|1487.24|1505.64|1487.84|1505.64|1487.84|1505.04|1487.24|6
1651643410000|2022-05-04 05:50:10|1505.89|1488.09|1506.06|1488.26|1506.06|1488.26|1505.89|1488.09|2
1651643420000|2022-05-04 05:50:20|1505.92|1488.12|1506.33|1488.53|1506.36|1488.56|1505.92|1488.12|14
1651643430000|2022-05-04 05:50:30|1506.23|1488.43|1506.35|1488.55|1506.35|1488.55|1506.23|1488.43|3
1651643440000|2022-05-04 05:50:40|1506.29|1488.49|1507|1489.2|1507|1489.2|1506.29|1488.49|13
1651643450000|2022-05-04 05:50:50|1507.01|1489.21|1507.54|1489.74|1507.54|1489.74|1507.01|1489.21|12
1651643460000|2022-05-04 05:51:00|1507.53|1489.73|1507.54|1489.74|1507.54|1489.74|1507.5|1489.7|3
1651643470000|2022-05-04 05:51:10|1507.87|1490.07|1508|1490.2|1508|1490.2|1507.54|1489.74|6
1651643480000|2022-05-04 05:51:20|1507.96|1490.16|1507.82|1490.02|1508.02|1490.22|1507.77|1489.97|5
1651643490000|2022-05-04 05:51:30|1507.79|1489.99|1507.79|1489.99|1507.79|1489.99|1507.79|1489.99|1
1651643500000|2022-05-04 05:51:40|1507.92|1490.12|1508.45|1490.65|1508.95|1491.15|1507.92|1490.12|10
1651643510000|2022-05-04 05:51:50|1508.17|1490.37|1508.26|1490.46|1508.38|1490.58|1508.17|1490.37|8
1651643520000|2022-05-04 05:52:00|1508.27|1490.47|1508.28|1490.48|1508.28|1490.48|1508.11|1490.31|6
1651643530000|2022-05-04 05:52:10|1508.29|1490.49|1508.25|1490.45|1508.29|1490.49|1508.25|1490.45|3
1651643540000|2022-05-04 05:52:20|1508.26|1490.46|1508.34|1490.54|1508.45|1490.65|1508.26|1490.46|12
1651643550000|2022-05-04 05:52:30|1508.43|1490.63|1508.32|1490.52|1508.43|1490.63|1508.24|1490.44|7
1651643560000|2022-05-04 05:52:40|1508.33|1490.53|1508.55|1490.75|1508.55|1490.75|1508.17|1490.37|19
1651643570000|2022-05-04 05:52:50|1508.26|1490.46|1508.75|1490.95|1508.75|1490.95|1508.26|1490.46|12
1651643580000|2022-05-04 05:53:00|1508.74|1490.94|1509.13|1491.33|1509.13|1491.33|1508.7|1490.9|7
1651643590000|2022-05-04 05:53:10|1509.04|1491.24|1509.11|1491.31|1509.11|1491.31|1509.04|1491.24|2
1651643600000|2022-05-04 05:53:20|1509.28|1491.48|1509.32|1491.52|1509.32|1491.52|1509.28|1491.48|2
1651643610000|2022-05-04 05:53:30|1509.25|1491.45|1509.03|1491.23|1509.25|1491.45|1508.91|1491.11|12
1651643620000|2022-05-04 05:53:40|1509.2|1491.4|1508.98|1491.18|1509.2|1491.4|1508.98|1491.18|6
1651643630000|2022-05-04 05:53:50|1508.96|1491.16|1508.43|1490.63|1508.96|1491.16|1508.27|1490.47|12
1651643640000|2022-05-04 05:54:00|1508.36|1490.56|1508.45|1490.65|1508.45|1490.65|1508.08|1490.28|8
1651643660000|2022-05-04 05:54:20|1508.48|1490.68|1508.48|1490.68|1508.48|1490.68|1508.48|1490.68|1
1651643670000|2022-05-04 05:54:30|1508.49|1490.69|1508.49|1490.69|1508.49|1490.69|1508.49|1490.69|1
1651643680000|2022-05-04 05:54:40|1508.4|1490.6|1508.45|1490.65|1508.5|1490.7|1508.4|1490.6|6
1651643690000|2022-05-04 05:54:50|1508.43|1490.63|1508.18|1490.38|1508.45|1490.65|1508.18|1490.38|5
1651643700000|2022-05-04 05:55:00|1508.12|1490.32|1508.05|1490.25|1508.12|1490.32|1507.99|1490.19|8
1651643710000|2022-05-04 05:55:10|1508.07|1490.27|1508.13|1490.33|1508.27|1490.47|1508.07|1490.27|9
1651643720000|2022-05-04 05:55:20|1508.12|1490.32|1508.23|1490.43|1508.4|1490.6|1508.12|1490.32|8
1651643730000|2022-05-04 05:55:30|1508.16|1490.36|1508.35|1490.55|1508.36|1490.56|1508.16|1490.36|9
1651643740000|2022-05-04 05:55:40|1508.33|1490.53|1508.35|1490.55|1508.35|1490.55|1508.29|1490.49|7
1651643750000|2022-05-04 05:55:50|1508.32|1490.52|1509|1491.2|1509|1491.2|1508.32|1490.52|12
1651643760000|2022-05-04 05:56:00|1508.98|1491.18|1509.08|1491.28|1509.09|1491.29|1508.85|1491.05|9
1651643770000|2022-05-04 05:56:10|1509.09|1491.29|1509.07|1491.27|1509.4|1491.6|1508.97|1491.17|13
1651643780000|2022-05-04 05:56:20|1509.08|1491.28|1509.1|1491.3|1509.1|1491.3|1509.04|1491.24|5
1651643790000|2022-05-04 05:56:30|1509.02|1491.22|1509.4|1491.6|1509.48|1491.68|1508.97|1491.17|14
1651643800000|2022-05-04 05:56:40|1509.41|1491.61|1509.71|1491.91|1509.71|1491.91|1509.41|1491.61|10
1651643810000|2022-05-04 05:56:50|1509.9|1492.1|1510.15|1492.35|1510.18|1492.38|1509.9|1492.1|8
1651643820000|2022-05-04 05:57:00|1510.21|1492.41|1509.58|1491.78|1510.43|1492.63|1509.55|1491.75|19
1651643830000|2022-05-04 05:57:10|1509.6|1491.8|1509.45|1491.65|1509.69|1491.89|1509.34|1491.54|12
1651643840000|2022-05-04 05:57:20|1509.4|1491.6|1509.23|1491.43|1509.5|1491.7|1509.06|1491.26|18
1651643850000|2022-05-04 05:57:30|1509.24|1491.44|1509.14|1491.34|1509.32|1491.52|1508.95|1491.15|16
1651643860000|2022-05-04 05:57:40|1509|1491.2|1509.18|1491.38|1509.18|1491.38|1508.99|1491.19|6
1651643870000|2022-05-04 05:57:50|1509.14|1491.34|1508.94|1491.14|1509.15|1491.35|1508.9|1491.1|11
1651643880000|2022-05-04 05:58:00|1509.07|1491.27|1509.21|1491.41|1509.25|1491.45|1509.07|1491.27|13
1651643890000|2022-05-04 05:58:10|1509.22|1491.42|1509.24|1491.44|1509.24|1491.44|1508.9|1491.1|7
1651643900000|2022-05-04 05:58:20|1509.21|1491.41|1509.04|1491.24|1509.21|1491.41|1509.04|1491.24|2
1651643910000|2022-05-04 05:58:30|1509.07|1491.27|1509.31|1491.51|1509.33|1491.53|1509.03|1491.23|9
1651643920000|2022-05-04 05:58:40|1509.33|1491.53|1508.98|1491.18|1509.33|1491.53|1508.98|1491.18|12
1651643930000|2022-05-04 05:58:50|1508.96|1491.16|1508.97|1491.17|1508.99|1491.19|1508.96|1491.16|4
1651643940000|2022-05-04 05:59:00|1508.93|1491.13|1508.43|1490.63|1509.25|1491.45|1508.43|1490.63|13
1651643960000|2022-05-04 05:59:20|1508.28|1490.48|1507.53|1489.73|1508.43|1490.63|1507.53|1489.73|10
1651643970000|2022-05-04 05:59:30|1507.47|1489.67|1507.4|1489.6|1507.47|1489.67|1507.29|1489.49|5
1651643980000|2022-05-04 05:59:40|1507.44|1489.64|1507.43|1489.63|1507.44|1489.64|1507.4|1489.6|3
1651643990000|2022-05-04 05:59:50|1507.44|1489.64|1507.35|1489.55|1507.44|1489.64|1507.24|1489.44|7
1651644000000|2022-05-04 06:00:00|1507.29|1489.49|1508.23|1490.43|1508.23|1490.43|1506.59|1488.79|19
1651644010000|2022-05-04 06:00:10|1508.22|1490.42|1508.49|1490.69|1508.49|1490.69|1508.22|1490.42|12
1651644020000|2022-05-04 06:00:20|1508.39|1490.59|1508.44|1490.64|1508.59|1490.79|1508.36|1490.56|10
1651644030000|2022-05-04 06:00:30|1508.34|1490.54|1508.53|1490.73|1508.58|1490.78|1508.33|1490.53|18
1651644040000|2022-05-04 06:00:40|1508.49|1490.69|1508.61|1490.81|1508.62|1490.82|1508.49|1490.69|24
1651644050000|2022-05-04 06:00:50|1508.68|1490.88|1509.4|1491.6|1509.4|1491.6|1508.57|1490.77|16
1651644060000|2022-05-04 06:01:00|1509.35|1491.55|1509.7|1491.9|1509.7|1491.9|1509.35|1491.55|4
1651644070000|2022-05-04 06:01:10|1509.65|1491.85|1509.7|1491.9|1509.7|1491.9|1509.65|1491.85|2
1651644080000|2022-05-04 06:01:20|1509.32|1491.52|1509.52|1491.72|1509.52|1491.72|1509.32|1491.52|3
1651644090000|2022-05-04 06:01:30|1509.4|1491.6|1510.06|1492.26|1510.4|1492.6|1509.4|1491.6|6
1651644100000|2022-05-04 06:01:40|1510.31|1492.51|1511.09|1493.29|1511.12|1493.32|1510.31|1492.51|11
1651644110000|2022-05-04 06:01:50|1510.9|1493.1|1510.55|1492.75|1511|1493.2|1510.42|1492.62|14
1651644120000|2022-05-04 06:02:00|1510.43|1492.63|1510.01|1492.21|1510.43|1492.63|1510.01|1492.21|15
1651644130000|2022-05-04 06:02:10|1509.87|1492.07|1509.84|1492.04|1510.19|1492.39|1509.78|1491.98|12
1651644140000|2022-05-04 06:02:20|1509.77|1491.97|1509.41|1491.61|1509.77|1491.97|1509.3|1491.5|11
1651644150000|2022-05-04 06:02:30|1509.42|1491.62|1509.23|1491.43|1509.42|1491.62|1508.9|1491.1|16
1651644160000|2022-05-04 06:02:40|1509.19|1491.39|1509.29|1491.49|1509.32|1491.52|1508.99|1491.19|17
1651644170000|2022-05-04 06:02:50|1509.3|1491.5|1509.18|1491.38|1509.3|1491.5|1509.18|1491.38|18
1651644180000|2022-05-04 06:03:00|1509.19|1491.39|1508.9|1491.1|1509.22|1491.42|1508.88|1491.08|15
1651644190000|2022-05-04 06:03:10|1508.89|1491.09|1508.85|1491.05|1508.95|1491.15|1508.85|1491.05|5
1651644200000|2022-05-04 06:03:20|1508.92|1491.12|1508.98|1491.18|1509.01|1491.21|1508.89|1491.09|17
1651644210000|2022-05-04 06:03:30|1508.99|1491.19|1509.17|1491.37|1509.17|1491.37|1508.99|1491.19|10
1651644220000|2022-05-04 06:03:40|1509.19|1491.39|1509.91|1492.11|1509.91|1492.11|1509.19|1491.39|6
1651644230000|2022-05-04 06:03:50|1509.95|1492.15|1509.92|1492.12|1509.95|1492.15|1509.89|1492.09|16
1651644240000|2022-05-04 06:04:00|1510.25|1492.45|1510.15|1492.35|1510.4|1492.6|1510|1492.2|12
1651644250000|2022-05-04 06:04:10|1510.07|1492.27|1510|1492.2|1510.21|1492.41|1509.98|1492.18|18
1651644260000|2022-05-04 06:04:20|1510.01|1492.21|1510.37|1492.57|1510.4|1492.6|1510.01|1492.21|17
1651644270000|2022-05-04 06:04:30|1510.38|1492.58|1510.38|1492.58|1510.38|1492.58|1510.17|1492.37|10
1651644280000|2022-05-04 06:04:40|1510.4|1492.6|1512.93|1495.13|1513.19|1495.39|1510.4|1492.6|21
1651644290000|2022-05-04 06:04:50|1512.99|1495.19|1513.98|1496.18|1513.98|1496.18|1512.5|1494.7|20
1651644300000|2022-05-04 06:05:00|1514.02|1496.22|1514.75|1496.95|1515.43|1497.63|1513.6|1495.8|24
1651644310000|2022-05-04 06:05:10|1514.44|1496.64|1513.7|1495.9|1514.44|1496.64|1512.56|1494.76|33
1651644320000|2022-05-04 06:05:20|1513.73|1495.93|1514.42|1496.62|1514.42|1496.62|1513.73|1495.93|21
1651644330000|2022-05-04 06:05:30|1514.43|1496.63|1513.75|1495.95|1514.44|1496.64|1513.59|1495.79|18
1651644340000|2022-05-04 06:05:40|1513.77|1495.97|1513.6|1495.8|1514.03|1496.23|1513.6|1495.8|15
1651644350000|2022-05-04 06:05:50|1513.59|1495.79|1513.5|1495.7|1513.73|1495.93|1513.25|1495.45|19
1651644360000|2022-05-04 06:06:00|1513.45|1495.65|1513.45|1495.65|1513.5|1495.7|1513.4|1495.6|11
1651644370000|2022-05-04 06:06:10|1513.47|1495.67|1513.51|1495.71|1513.51|1495.71|1513.12|1495.32|11
1651644380000|2022-05-04 06:06:20|1513.52|1495.72|1513.52|1495.72|1513.52|1495.72|1513.48|1495.68|3
1651644390000|2022-05-04 06:06:30|1513.46|1495.66|1513.52|1495.72|1513.55|1495.75|1513.46|1495.66|3
1651644400000|2022-05-04 06:06:40|1513.47|1495.67|1513.45|1495.65|1513.5|1495.7|1513.14|1495.34|10
1651644410000|2022-05-04 06:06:50|1513.32|1495.52|1513.4|1495.6|1513.4|1495.6|1513.32|1495.52|5
1651644420000|2022-05-04 06:07:00|1513.39|1495.59|1513.55|1495.75|1513.55|1495.75|1513.28|1495.48|4
1651644430000|2022-05-04 06:07:10|1513.49|1495.69|1513.6|1495.8|1513.6|1495.8|1513.49|1495.69|2
1651644440000|2022-05-04 06:07:20|1513.49|1495.69|1513.65|1495.85|1513.96|1496.16|1513.49|1495.69|7
1651644450000|2022-05-04 06:07:30|1513.79|1495.99|1513.69|1495.89|1513.79|1495.99|1513.69|1495.89|2
1651644460000|2022-05-04 06:07:40|1513.65|1495.85|1513.65|1495.85|1513.65|1495.85|1513.65|1495.85|1
1651644480000|2022-05-04 06:08:00|1513.75|1495.95|1513.55|1495.75|1513.9|1496.1|1513.52|1495.72|10
1651644490000|2022-05-04 06:08:10|1513.53|1495.73|1514.29|1496.49|1514.33|1496.53|1513.53|1495.73|10
1651644500000|2022-05-04 06:08:20|1514.3|1496.5|1514.8|1497|1514.8|1497|1514.3|1496.5|11
1651644510000|2022-05-04 06:08:30|1514.73|1496.93|1515.4|1497.6|1515.4|1497.6|1514.73|1496.93|3
1651644530000|2022-05-04 06:08:50|1515.35|1497.55|1516.95|1499.15|1517.19|1499.39|1515.35|1497.55|13
1651644540000|2022-05-04 06:09:00|1517.32|1499.52|1519.33|1501.53|1519.35|1501.55|1517.32|1499.52|25
1651644550000|2022-05-04 06:09:10|1519.43|1501.63|1519.35|1501.55|1520.1|1502.3|1519.19|1501.39|31
1651644560000|2022-05-04 06:09:20|1519.37|1501.57|1518.62|1500.82|1519.44|1501.64|1518.49|1500.69|14
1651644570000|2022-05-04 06:09:30|1518.52|1500.72|1519.4|1501.6|1519.4|1501.6|1518.5|1500.7|12
1651644580000|2022-05-04 06:09:40|1519.63|1501.83|1519.75|1501.95|1519.75|1501.95|1519.49|1501.69|10
1651644590000|2022-05-04 06:09:50|1519.52|1501.72|1520.15|1502.35|1520.15|1502.35|1519.32|1501.52|8
1651644600000|2022-05-04 06:10:00|1520.14|1502.34|1520.15|1502.35|1520.15|1502.35|1520.14|1502.34|2
1651644610000|2022-05-04 06:10:10|1520.18|1502.38|1521.21|1503.41|1521.4|1503.6|1520.15|1502.35|10
1651644620000|2022-05-04 06:10:20|1521.24|1503.44|1520.7|1502.9|1522.4|1504.6|1520.7|1502.9|23
1651644630000|2022-05-04 06:10:30|1520.55|1502.75|1520.25|1502.45|1520.7|1502.9|1520.25|1502.45|14
1651644640000|2022-05-04 06:10:40|1519.6|1501.8|1519.4|1501.6|1519.7|1501.9|1519.4|1501.6|10
1651644650000|2022-05-04 06:10:50|1519.42|1501.62|1519.63|1501.83|1519.63|1501.83|1519.38|1501.58|11
1651644660000|2022-05-04 06:11:00|1519.65|1501.85|1519.4|1501.6|1519.65|1501.85|1519.33|1501.53|11
1651644670000|2022-05-04 06:11:10|1519.44|1501.64|1519.4|1501.6|1519.44|1501.64|1519.4|1501.6|3
1651644680000|2022-05-04 06:11:20|1519.38|1501.58|1519.38|1501.58|1519.43|1501.63|1519.35|1501.55|5
1651644690000|2022-05-04 06:11:30|1519.42|1501.62|1519.37|1501.57|1519.52|1501.72|1519.37|1501.57|9
1651644700000|2022-05-04 06:11:40|1519.63|1501.83|1520.24|1502.44|1520.27|1502.47|1519.54|1501.74|20
1651644710000|2022-05-04 06:11:50|1520.25|1502.45|1520.46|1502.66|1520.6|1502.8|1520.25|1502.45|13
1651644720000|2022-05-04 06:12:00|1520.72|1502.92|1520.92|1503.12|1520.92|1503.12|1520.72|1502.92|6
1651644730000|2022-05-04 06:12:10|1520.95|1503.15|1521.32|1503.52|1521.4|1503.6|1520.95|1503.15|10
1651644740000|2022-05-04 06:12:20|1521.72|1503.92|1521.65|1503.85|1521.73|1503.93|1521.48|1503.68|10
1651644750000|2022-05-04 06:12:30|1521.47|1503.67|1521.35|1503.55|1521.65|1503.85|1521.33|1503.53|9
1651644760000|2022-05-04 06:12:40|1521.47|1503.67|1520.57|1502.77|1521.47|1503.67|1520.57|1502.77|18
1651644770000|2022-05-04 06:12:50|1520.6|1502.8|1520.4|1502.6|1520.6|1502.8|1520.4|1502.6|9
1651644780000|2022-05-04 06:13:00|1520.7|1502.9|1520.47|1502.67|1520.7|1502.9|1520.4|1502.6|4
1651644790000|2022-05-04 06:13:10|1520.39|1502.59|1519.9|1502.1|1520.39|1502.59|1519.53|1501.73|12
1651644800000|2022-05-04 06:13:20|1519.57|1501.77|1519.42|1501.62|1519.6|1501.8|1519.29|1501.49|9
1651644810000|2022-05-04 06:13:30|1519.32|1501.52|1518.42|1500.62|1519.39|1501.59|1518.42|1500.62|12
1651644820000|2022-05-04 06:13:40|1518.51|1500.71|1518.95|1501.15|1518.95|1501.15|1518.5|1500.7|10
1651644830000|2022-05-04 06:13:50|1519.14|1501.34|1519.15|1501.35|1519.19|1501.39|1518.78|1500.98|8
1651644840000|2022-05-04 06:14:00|1519.04|1501.24|1519.04|1501.24|1519.11|1501.31|1519.04|1501.24|3
1651644850000|2022-05-04 06:14:10|1519.02|1501.22|1518.77|1500.97|1519.02|1501.22|1518.77|1500.97|2
1651644860000|2022-05-04 06:14:20|1518.72|1500.92|1518.72|1500.92|1518.87|1501.07|1518.72|1500.92|3
1651644870000|2022-05-04 06:14:30|1518.62|1500.82|1517.69|1499.89|1518.62|1500.82|1517.45|1499.65|11
1651644880000|2022-05-04 06:14:40|1518.18|1500.38|1517.55|1499.75|1518.18|1500.38|1517.55|1499.75|4
1651644890000|2022-05-04 06:14:50|1517.57|1499.77|1517.7|1499.9|1517.76|1499.96|1517.57|1499.77|7
1651644900000|2022-05-04 06:15:00|1517.73|1499.93|1517.99|1500.19|1517.99|1500.19|1517.72|1499.92|6
1651644910000|2022-05-04 06:15:10|1517.65|1499.85|1517.96|1500.16|1517.96|1500.16|1517.65|1499.85|5
1651644920000|2022-05-04 06:15:20|1517.65|1499.85|1517.96|1500.16|1517.97|1500.17|1517.65|1499.85|8
1651644930000|2022-05-04 06:15:30|1517.82|1500.02|1518.6|1500.8|1518.6|1500.8|1517.82|1500.02|12
1651644940000|2022-05-04 06:15:40|1518.44|1500.64|1518.46|1500.66|1518.46|1500.66|1518.44|1500.64|2
1651644950000|2022-05-04 06:15:50|1518.44|1500.64|1517.79|1499.99|1518.48|1500.68|1517.79|1499.99|6
1651644960000|2022-05-04 06:16:00|1517.66|1499.86|1517.51|1499.71|1517.66|1499.86|1517.47|1499.67|7
1651644970000|2022-05-04 06:16:10|1517.62|1499.82|1518.31|1500.51|1518.31|1500.51|1517.56|1499.76|10
1651644980000|2022-05-04 06:16:20|1518.32|1500.52|1517.73|1499.93|1518.38|1500.58|1517.7|1499.9|19
1651644990000|2022-05-04 06:16:30|1517.7|1499.9|1517.72|1499.92|1517.72|1499.92|1517.7|1499.9|2
1651645000000|2022-05-04 06:16:40|1517.73|1499.93|1517.77|1499.97|1517.77|1499.97|1517.53|1499.73|4
1651645010000|2022-05-04 06:16:50|1517.76|1499.96|1517.78|1499.98|1517.78|1499.98|1517.76|1499.96|2
1651645020000|2022-05-04 06:17:00|1517.55|1499.75|1518.1|1500.3|1518.1|1500.3|1517.53|1499.73|13
1651645030000|2022-05-04 06:17:10|1518.23|1500.43|1518.5|1500.7|1518.54|1500.74|1518.12|1500.32|22
1651645040000|2022-05-04 06:17:20|1518.46|1500.66|1518.53|1500.73|1518.6|1500.8|1518.44|1500.64|12
1651645050000|2022-05-04 06:17:30|1518.54|1500.74|1518.55|1500.75|1518.56|1500.76|1518.48|1500.68|14
1651645060000|2022-05-04 06:17:40|1518.6|1500.8|1518.6|1500.8|1518.61|1500.81|1518.6|1500.8|3
1651645070000|2022-05-04 06:17:50|1518.61|1500.81|1518.69|1500.89|1518.69|1500.89|1518.59|1500.79|8
1651645080000|2022-05-04 06:18:00|1518.67|1500.87|1519.4|1501.6|1519.4|1501.6|1518.63|1500.83|9
1651645090000|2022-05-04 06:18:10|1519.36|1501.56|1519.42|1501.62|1519.44|1501.64|1519.35|1501.55|5
1651645100000|2022-05-04 06:18:20|1519.4|1501.6|1519.45|1501.65|1519.9|1502.1|1519.4|1501.6|13
1651645110000|2022-05-04 06:18:30|1519.43|1501.63|1519.5|1501.7|1520|1502.2|1519.4|1501.6|9
1651645120000|2022-05-04 06:18:40|1519.45|1501.65|1520.4|1502.6|1520.4|1502.6|1519.45|1501.65|3
1651645130000|2022-05-04 06:18:50|1520.45|1502.65|1520.43|1502.63|1520.45|1502.65|1520.43|1502.63|2
1651645140000|2022-05-04 06:19:00|1520.35|1502.55|1519.66|1501.86|1520.4|1502.6|1519.66|1501.86|6
1651645150000|2022-05-04 06:19:10|1519.69|1501.89|1520.4|1502.6|1520.6|1502.8|1519.69|1501.89|16
1651645170000|2022-05-04 06:19:30|1520.31|1502.51|1520.4|1502.6|1520.5|1502.7|1520.31|1502.51|6
1651645180000|2022-05-04 06:19:40|1520.38|1502.58|1519.31|1501.51|1520.4|1502.6|1519.31|1501.51|8
1651645190000|2022-05-04 06:19:50|1519.08|1501.28|1519.27|1501.47|1519.27|1501.47|1519.08|1501.28|7
1651645200000|2022-05-04 06:20:00|1519.28|1501.48|1519.93|1502.13|1519.93|1502.13|1519.11|1501.31|20
1651645210000|2022-05-04 06:20:10|1520.21|1502.41|1519.52|1501.72|1520.4|1502.6|1519.52|1501.72|8
1651645220000|2022-05-04 06:20:20|1519.65|1501.85|1519.65|1501.85|1519.65|1501.85|1519.65|1501.85|1
1651645230000|2022-05-04 06:20:30|1519.59|1501.79|1519.65|1501.85|1519.65|1501.85|1519.59|1501.79|2
1651645240000|2022-05-04 06:20:40|1519.46|1501.66|1519.46|1501.66|1519.46|1501.66|1519.46|1501.66|1
1651645250000|2022-05-04 06:20:50|1519.4|1501.6|1519.4|1501.6|1519.6|1501.8|1519.4|1501.6|4
1651645260000|2022-05-04 06:21:00|1519.44|1501.64|1519.5|1501.7|1519.5|1501.7|1519.4|1501.6|3
1651645270000|2022-05-04 06:21:10|1519.55|1501.75|1519.49|1501.69|1519.55|1501.75|1519.43|1501.63|9
1651645280000|2022-05-04 06:21:20|1519.45|1501.65|1519.46|1501.66|1519.47|1501.67|1519.45|1501.65|4
1651645290000|2022-05-04 06:21:30|1519.37|1501.57|1519.46|1501.66|1519.46|1501.66|1519.37|1501.57|2
1651645300000|2022-05-04 06:21:40|1519.54|1501.74|1519.5|1501.7|1519.6|1501.8|1519.5|1501.7|4
1651645310000|2022-05-04 06:21:50|1519.55|1501.75|1519.55|1501.75|1519.55|1501.75|1519.55|1501.75|1
1651645320000|2022-05-04 06:22:00|1519.56|1501.76|1519.34|1501.54|1519.6|1501.8|1519.34|1501.54|5
1651645330000|2022-05-04 06:22:10|1519.32|1501.52|1519.4|1501.6|1519.43|1501.63|1519.32|1501.52|7
1651645340000|2022-05-04 06:22:20|1519.35|1501.55|1519.4|1501.6|1519.4|1501.6|1519.35|1501.55|3
1651645350000|2022-05-04 06:22:30|1519.46|1501.66|1519.52|1501.72|1519.52|1501.72|1519.46|1501.66|3
1651645360000|2022-05-04 06:22:40|1519.47|1501.67|1519.64|1501.84|1519.69|1501.89|1519.47|1501.67|5
1651645370000|2022-05-04 06:22:50|1519.75|1501.95|1519.52|1501.72|1519.75|1501.95|1519.52|1501.72|6
1651645380000|2022-05-04 06:23:00|1519.56|1501.76|1519.52|1501.72|1519.8|1502|1519.5|1501.7|8
1651645390000|2022-05-04 06:23:10|1519.57|1501.77|1519.61|1501.81|1519.85|1502.05|1519.57|1501.77|4
1651645400000|2022-05-04 06:23:20|1519.64|1501.84|1519.52|1501.72|1519.82|1502.02|1519.52|1501.72|4
1651645410000|2022-05-04 06:23:30|1519.57|1501.77|1519.52|1501.72|1519.65|1501.85|1519.52|1501.72|4
1651645430000|2022-05-04 06:23:50|1519.53|1501.73|1519.52|1501.72|1519.69|1501.89|1519.52|1501.72|3
1651645440000|2022-05-04 06:24:00|1519.57|1501.77|1520.4|1502.6|1520.4|1502.6|1519.52|1501.72|5
1651645450000|2022-05-04 06:24:10|1520.04|1502.24|1520.4|1502.6|1520.4|1502.6|1520.04|1502.24|3
1651645460000|2022-05-04 06:24:20|1520.38|1502.58|1520.4|1502.6|1520.43|1502.63|1520.29|1502.49|6
1651645480000|2022-05-04 06:24:40|1520.31|1502.51|1520.4|1502.6|1520.4|1502.6|1520.28|1502.48|3
1651645490000|2022-05-04 06:24:50|1520.42|1502.62|1520.42|1502.62|1520.43|1502.63|1520.25|1502.45|5
1651645500000|2022-05-04 06:25:00|1520.26|1502.46|1520.4|1502.6|1520.4|1502.6|1520.25|1502.45|5
1651645510000|2022-05-04 06:25:10|1520.33|1502.53|1520.4|1502.6|1520.4|1502.6|1520.33|1502.53|2
1651645520000|2022-05-04 06:25:20|1520.31|1502.51|1520.4|1502.6|1520.42|1502.62|1520.31|1502.51|3
1651645530000|2022-05-04 06:25:30|1520.32|1502.52|1520.4|1502.6|1520.42|1502.62|1520.32|1502.52|8
1651645540000|2022-05-04 06:25:40|1520.37|1502.57|1519.65|1501.85|1520.47|1502.67|1519.55|1501.75|12
1651645550000|2022-05-04 06:25:50|1519.6|1501.8|1519.06|1501.26|1519.6|1501.8|1519.06|1501.26|7
1651645560000|2022-05-04 06:26:00|1519.05|1501.25|1518.7|1500.9|1519.05|1501.25|1518.65|1500.85|15
1651645570000|2022-05-04 06:26:10|1518.76|1500.96|1518.65|1500.85|1518.76|1500.96|1518.55|1500.75|7
1651645580000|2022-05-04 06:26:20|1518.64|1500.84|1517.73|1499.93|1518.64|1500.84|1517.73|1499.93|10
1651645590000|2022-05-04 06:26:30|1517.64|1499.84|1517.67|1499.87|1517.67|1499.87|1517.64|1499.84|2
1651645600000|2022-05-04 06:26:40|1517.55|1499.75|1517.63|1499.83|1517.63|1499.83|1517.45|1499.65|5
1651645610000|2022-05-04 06:26:50|1517.4|1499.6|1516.75|1498.95|1517.4|1499.6|1516.67|1498.87|6
1651645620000|2022-05-04 06:27:00|1516.82|1499.02|1518.37|1500.57|1518.38|1500.58|1516.82|1499.02|20
1651645630000|2022-05-04 06:27:10|1518.39|1500.59|1517.73|1499.93|1518.4|1500.6|1517.68|1499.88|13
1651645640000|2022-05-04 06:27:20|1517.74|1499.94|1517.25|1499.45|1517.74|1499.94|1517.08|1499.28|9
1651645650000|2022-05-04 06:27:30|1517.36|1499.56|1517.25|1499.45|1517.36|1499.56|1517.25|1499.45|10
1651645660000|2022-05-04 06:27:40|1517.19|1499.39|1517.28|1499.48|1517.6|1499.8|1517.19|1499.39|12
1651645670000|2022-05-04 06:27:50|1517.26|1499.46|1517|1499.2|1517.26|1499.46|1517|1499.2|3
1651645680000|2022-05-04 06:28:00|1516.9|1499.1|1516.64|1498.84|1516.96|1499.16|1516.63|1498.83|8
1651645690000|2022-05-04 06:28:10|1516.65|1498.85|1516.65|1498.85|1516.65|1498.85|1516.64|1498.84|3
1651645700000|2022-05-04 06:28:20|1516.54|1498.74|1516.54|1498.74|1516.54|1498.74|1516.54|1498.74|1
1651645740000|2022-05-04 06:29:00|1516.66|1498.86|1516.56|1498.76|1516.7|1498.9|1516.54|1498.74|5
1651645750000|2022-05-04 06:29:10|1516.93|1499.13|1516.9|1499.1|1516.93|1499.13|1516.9|1499.1|3
1651645760000|2022-05-04 06:29:20|1516.84|1499.04|1517.4|1499.6|1517.41|1499.61|1516.54|1498.74|10
1651645780000|2022-05-04 06:29:40|1517.42|1499.62|1517.4|1499.6|1517.42|1499.62|1517.4|1499.6|2
1651645800000|2022-05-04 06:30:00|1517.41|1499.61|1517.75|1499.95|1517.75|1499.95|1517.35|1499.55|9
1651645810000|2022-05-04 06:30:10|1517.65|1499.85|1517.65|1499.85|1517.65|1499.85|1517.65|1499.85|1
1651645820000|2022-05-04 06:30:20|1517.8|1500|1517.8|1500|1517.8|1500|1517.8|1500|1
1651645830000|2022-05-04 06:30:30|1517.57|1499.77|1520.01|1502.21|1520.02|1502.22|1517.57|1499.77|18
1651645850000|2022-05-04 06:30:50|1520.38|1502.58|1519.6|1501.8|1520.4|1502.6|1519.55|1501.75|9
1651645860000|2022-05-04 06:31:00|1519.44|1501.64|1520.35|1502.55|1520.35|1502.55|1519.4|1501.6|15
1651645870000|2022-05-04 06:31:10|1520.4|1502.6|1520.38|1502.58|1520.4|1502.6|1520.38|1502.58|2
1651645880000|2022-05-04 06:31:20|1520.4|1502.6|1521.32|1503.52|1521.32|1503.52|1520.38|1502.58|12
1651645890000|2022-05-04 06:31:30|1521.39|1503.59|1521.4|1503.6|1521.4|1503.6|1521.25|1503.45|14
1651645900000|2022-05-04 06:31:40|1521.36|1503.56|1521.4|1503.6|1521.4|1503.6|1521.24|1503.44|5
1651645920000|2022-05-04 06:32:00|1521.34|1503.54|1521.4|1503.6|1521.4|1503.6|1521.34|1503.54|2
1651645930000|2022-05-04 06:32:10|1521.34|1503.54|1520.46|1502.66|1521.34|1503.54|1520.46|1502.66|4
1651645940000|2022-05-04 06:32:20|1520.49|1502.69|1520.49|1502.69|1520.49|1502.69|1520.44|1502.64|3
1651645950000|2022-05-04 06:32:30|1520.48|1502.68|1520.34|1502.54|1520.48|1502.68|1520.07|1502.27|14
1651645960000|2022-05-04 06:32:40|1520.3|1502.5|1520.19|1502.39|1520.3|1502.5|1519.94|1502.14|11
1651645970000|2022-05-04 06:32:50|1520.2|1502.4|1520.22|1502.42|1520.25|1502.45|1520.2|1502.4|5
1651645980000|2022-05-04 06:33:00|1520.24|1502.44|1520.33|1502.53|1520.34|1502.54|1520.24|1502.44|7
1651645990000|2022-05-04 06:33:10|1520.34|1502.54|1520.3|1502.5|1520.45|1502.65|1520.25|1502.45|13
1651646000000|2022-05-04 06:33:20|1520.28|1502.48|1519.47|1501.67|1520.28|1502.48|1519.47|1501.67|6
1651646010000|2022-05-04 06:33:30|1519.38|1501.58|1518.78|1500.98|1519.38|1501.58|1518.65|1500.85|12
1651646020000|2022-05-04 06:33:40|1518.76|1500.96|1519.39|1501.59|1519.39|1501.59|1518.59|1500.79|15
1651646030000|2022-05-04 06:33:50|1519.45|1501.65|1519.49|1501.69|1519.49|1501.69|1519.44|1501.64|8
1651646040000|2022-05-04 06:34:00|1519.47|1501.67|1520.42|1502.62|1520.42|1502.62|1519.47|1501.67|12
1651646050000|2022-05-04 06:34:10|1520.41|1502.61|1520.52|1502.72|1520.52|1502.72|1520.41|1502.61|5
1651646060000|2022-05-04 06:34:20|1520.6|1502.8|1520.52|1502.72|1520.6|1502.8|1520.52|1502.72|7
1651646070000|2022-05-04 06:34:30|1520.53|1502.73|1520.52|1502.72|1520.53|1502.73|1520.52|1502.72|4
1651646080000|2022-05-04 06:34:40|1520.5|1502.7|1520.5|1502.7|1520.5|1502.7|1520.5|1502.7|1
1651646090000|2022-05-04 06:34:50|1520.51|1502.71|1520.51|1502.71|1520.51|1502.71|1520.51|1502.71|1
1651646100000|2022-05-04 06:35:00|1520.6|1502.8|1520.53|1502.73|1520.6|1502.8|1520.51|1502.71|6
1651646110000|2022-05-04 06:35:10|1520.51|1502.71|1520.53|1502.73|1520.55|1502.75|1520.51|1502.71|4
1651646120000|2022-05-04 06:35:20|1520.6|1502.8|1520.56|1502.76|1520.61|1502.81|1520.53|1502.73|6
1651646130000|2022-05-04 06:35:30|1520.54|1502.74|1520.57|1502.77|1520.58|1502.78|1520.53|1502.73|10
1651646140000|2022-05-04 06:35:40|1520.53|1502.73|1523.4|1505.6|1523.4|1505.6|1520.53|1502.73|16
1651646150000|2022-05-04 06:35:50|1523.25|1505.45|1522.55|1504.75|1523.33|1505.53|1522.5|1504.7|12
1651646160000|2022-05-04 06:36:00|1522.6|1504.8|1523.23|1505.43|1523.3|1505.5|1522.44|1504.64|15
1651646170000|2022-05-04 06:36:10|1523.4|1505.6|1522.79|1504.99|1523.42|1505.62|1522.76|1504.96|8
1651646180000|2022-05-04 06:36:20|1522.77|1504.97|1522.61|1504.81|1522.77|1504.97|1522.58|1504.78|4
1651646190000|2022-05-04 06:36:30|1522.53|1504.73|1524.95|1507.15|1524.95|1507.15|1521.91|1504.11|19
1651646200000|2022-05-04 06:36:40|1524.65|1506.85|1525.4|1507.6|1525.4|1507.6|1524.38|1506.58|11
1651646210000|2022-05-04 06:36:50|1525.46|1507.66|1525.65|1507.85|1525.65|1507.85|1525.46|1507.66|4
1651646220000|2022-05-04 06:37:00|1525.61|1507.81|1525.55|1507.75|1525.61|1507.81|1525.42|1507.62|5
1651646230000|2022-05-04 06:37:10|1525.46|1507.66|1526.4|1508.6|1526.4|1508.6|1525.46|1507.66|7
1651646250000|2022-05-04 06:37:30|1526.31|1508.51|1527.4|1509.6|1527.4|1509.6|1526.31|1508.51|8
1651646260000|2022-05-04 06:37:40|1527.35|1509.55|1527.37|1509.57|1527.45|1509.65|1527.35|1509.55|7
1651646270000|2022-05-04 06:37:50|1527.38|1509.58|1529.4|1511.6|1529.4|1511.6|1527.38|1509.58|9
1651646280000|2022-05-04 06:38:00|1529.31|1511.51|1529.4|1511.6|1529.45|1511.65|1529.31|1511.51|4
1651646290000|2022-05-04 06:38:10|1529.15|1511.35|1528.4|1510.6|1529.15|1511.35|1527.5|1509.7|23
1651646300000|2022-05-04 06:38:20|1528.39|1510.59|1528.4|1510.6|1528.4|1510.6|1528.35|1510.55|5
1651646310000|2022-05-04 06:38:30|1528.42|1510.62|1529.4|1511.6|1529.4|1511.6|1528.42|1510.62|6
1651646320000|2022-05-04 06:38:40|1529.09|1511.29|1529.15|1511.35|1529.15|1511.35|1529.09|1511.29|2
1651646330000|2022-05-04 06:38:50|1528.9|1511.1|1528.9|1511.1|1529.2|1511.4|1528.9|1511.1|10
1651646340000|2022-05-04 06:39:00|1529.4|1511.6|1529.4|1511.6|1529.4|1511.6|1529.4|1511.6|1
1651646350000|2022-05-04 06:39:10|1529.7|1511.9|1529.7|1511.9|1529.73|1511.93|1529.65|1511.85|5
1651646360000|2022-05-04 06:39:20|1529.75|1511.95|1530.09|1512.29|1530.12|1512.32|1529.75|1511.95|7
1651646370000|2022-05-04 06:39:30|1529.9|1512.1|1530.09|1512.29|1530.09|1512.29|1529.9|1512.1|2
1651646380000|2022-05-04 06:39:40|1530.12|1512.32|1529.48|1511.68|1530.12|1512.32|1529.48|1511.68|8
1651646390000|2022-05-04 06:39:50|1529.53|1511.73|1529.4|1511.6|1529.7|1511.9|1529.4|1511.6|6
1651646400000|2022-05-04 06:40:00|1529.37|1511.57|1529.4|1511.6|1529.4|1511.6|1529.37|1511.57|3
1651646410000|2022-05-04 06:40:10|1529.36|1511.56|1529.4|1511.6|1529.4|1511.6|1529.36|1511.56|3
1651646420000|2022-05-04 06:40:20|1529.38|1511.58|1529.4|1511.6|1529.4|1511.6|1529.36|1511.56|3
1651646430000|2022-05-04 06:40:30|1529.49|1511.69|1529.9|1512.1|1529.9|1512.1|1529.49|1511.69|4
1651646440000|2022-05-04 06:40:40|1530.09|1512.29|1531.7|1513.9|1531.7|1513.9|1530.09|1512.29|9
1651646450000|2022-05-04 06:40:50|1531.73|1513.93|1532.4|1514.6|1532.55|1514.75|1531.7|1513.9|5
1651646460000|2022-05-04 06:41:00|1532.5|1514.7|1532.56|1514.76|1533.03|1515.23|1532.5|1514.7|16
1651646470000|2022-05-04 06:41:10|1532.65|1514.85|1533.22|1515.42|1533.26|1515.46|1532.48|1514.68|13
1651646480000|2022-05-04 06:41:20|1533.12|1515.32|1535.19|1517.39|1535.19|1517.39|1532.86|1515.06|18
1651646490000|2022-05-04 06:41:30|1535.2|1517.4|1536.42|1518.62|1536.5|1518.7|1535.2|1517.4|19
1651646500000|2022-05-04 06:41:40|1536.4|1518.6|1537.46|1519.66|1537.46|1519.66|1536.4|1518.6|18
1651646510000|2022-05-04 06:41:50|1537.48|1519.68|1537.43|1519.63|1537.48|1519.68|1537.43|1519.63|9
1651646520000|2022-05-04 06:42:00|1537.36|1519.56|1536.25|1518.45|1537.6|1519.8|1535.61|1517.81|21
1651646530000|2022-05-04 06:42:10|1536.27|1518.47|1536.22|1518.42|1536.27|1518.47|1535.35|1517.55|23
1651646540000|2022-05-04 06:42:20|1536.21|1518.41|1536.29|1518.49|1536.41|1518.61|1536.08|1518.28|26
1651646550000|2022-05-04 06:42:30|1536.15|1518.35|1536.89|1519.09|1537.19|1519.39|1536.02|1518.22|28
1651646560000|2022-05-04 06:42:40|1536.77|1518.97|1536.27|1518.47|1536.77|1518.97|1536.13|1518.33|20
1651646570000|2022-05-04 06:42:50|1536.36|1518.56|1536.42|1518.62|1536.46|1518.66|1536.36|1518.56|12
1651646580000|2022-05-04 06:43:00|1536.37|1518.57|1534.63|1516.83|1536.37|1518.57|1534.63|1516.83|20
1651646590000|2022-05-04 06:43:10|1534.17|1516.37|1533.22|1515.42|1534.23|1516.43|1533.22|1515.42|22
1651646600000|2022-05-04 06:43:20|1533.2|1515.4|1533.2|1515.4|1533.39|1515.59|1533.09|1515.29|25
1651646610000|2022-05-04 06:43:30|1533.24|1515.44|1533.75|1515.95|1533.75|1515.95|1532.83|1515.03|14
1651646620000|2022-05-04 06:43:40|1533.81|1516.01|1534.4|1516.6|1534.4|1516.6|1533.81|1516.01|10
1651646630000|2022-05-04 06:43:50|1534.58|1516.78|1534.96|1517.16|1535.08|1517.28|1534.58|1516.78|8
1651646640000|2022-05-04 06:44:00|1534.77|1516.97|1535.36|1517.56|1535.46|1517.66|1534.59|1516.79|20
1651646650000|2022-05-04 06:44:10|1535.38|1517.58|1534.7|1516.9|1535.38|1517.58|1534.7|1516.9|5
1651646660000|2022-05-04 06:44:20|1534.71|1516.91|1534.63|1516.83|1534.71|1516.91|1534.61|1516.81|6
1651646670000|2022-05-04 06:44:30|1534.61|1516.81|1534.03|1516.23|1534.61|1516.81|1534.03|1516.23|10
1651646680000|2022-05-04 06:44:40|1533.73|1515.93|1534.5|1516.7|1534.55|1516.75|1533.7|1515.9|12
1651646690000|2022-05-04 06:44:50|1534.58|1516.78|1535.35|1517.55|1535.35|1517.55|1534.55|1516.75|13
1651646700000|2022-05-04 06:45:00|1535.36|1517.56|1535.25|1517.45|1535.41|1517.61|1535.21|1517.41|8
1651646710000|2022-05-04 06:45:10|1534.85|1517.05|1534.34|1516.54|1534.85|1517.05|1534.34|1516.54|8
1651646720000|2022-05-04 06:45:20|1534.29|1516.49|1533.27|1515.47|1534.47|1516.67|1533.2|1515.4|16
1651646730000|2022-05-04 06:45:30|1533.02|1515.22|1532.63|1514.83|1533.02|1515.22|1532.63|1514.83|13
1651646740000|2022-05-04 06:45:40|1532.5|1514.7|1531.43|1513.63|1532.5|1514.7|1531.43|1513.63|8
1651646750000|2022-05-04 06:45:50|1531.45|1513.65|1531.48|1513.68|1531.71|1513.91|1531.45|1513.65|5
1651646760000|2022-05-04 06:46:00|1531.35|1513.55|1531.47|1513.67|1531.62|1513.82|1531.25|1513.45|8
1651646770000|2022-05-04 06:46:10|1531.6|1513.8|1530.75|1512.95|1531.7|1513.9|1530.75|1512.95|18
1651646780000|2022-05-04 06:46:20|1530.68|1512.88|1530.37|1512.57|1530.68|1512.88|1530.34|1512.54|10
1651646790000|2022-05-04 06:46:30|1530.36|1512.56|1529.37|1511.57|1530.36|1512.56|1529.37|1511.57|13
1651646800000|2022-05-04 06:46:40|1529.35|1511.55|1530.33|1512.53|1530.38|1512.58|1529.35|1511.55|16
1651646810000|2022-05-04 06:46:50|1530.37|1512.57|1530.37|1512.57|1530.37|1512.57|1530.33|1512.53|7
1651646820000|2022-05-04 06:47:00|1530.36|1512.56|1531.36|1513.56|1531.36|1513.56|1530.36|1512.56|10
1651646830000|2022-05-04 06:47:10|1531.34|1513.54|1530.99|1513.19|1531.38|1513.58|1530.99|1513.19|21
1651646840000|2022-05-04 06:47:20|1530.94|1513.14|1530.7|1512.9|1530.99|1513.19|1530.7|1512.9|10
1651646850000|2022-05-04 06:47:30|1530.75|1512.95|1530.64|1512.84|1530.75|1512.95|1530.64|1512.84|3
1651646860000|2022-05-04 06:47:40|1530.66|1512.86|1530.65|1512.85|1530.68|1512.88|1530.49|1512.69|6
1651646870000|2022-05-04 06:47:50|1530.44|1512.64|1530.37|1512.57|1530.44|1512.64|1530.29|1512.49|3
1651646880000|2022-05-04 06:48:00|1530.36|1512.56|1530.34|1512.54|1530.37|1512.57|1530.01|1512.21|14
1651646890000|2022-05-04 06:48:10|1530.37|1512.57|1530.4|1512.6|1530.43|1512.63|1530.37|1512.57|4
1651646900000|2022-05-04 06:48:20|1530.42|1512.62|1531.18|1513.38|1531.18|1513.38|1529.68|1511.88|12
1651646910000|2022-05-04 06:48:30|1531.22|1513.42|1531.7|1513.9|1532.4|1514.6|1531.22|1513.42|10
1651646920000|2022-05-04 06:48:40|1531.41|1513.61|1531.4|1513.6|1531.41|1513.61|1530.81|1513.01|16
1651646930000|2022-05-04 06:48:50|1531.31|1513.51|1531.4|1513.6|1531.4|1513.6|1531.31|1513.51|2
1651646940000|2022-05-04 06:49:00|1531.35|1513.55|1531.4|1513.6|1531.4|1513.6|1531.31|1513.51|3
1651646950000|2022-05-04 06:49:10|1531.35|1513.55|1531.4|1513.6|1531.4|1513.6|1531.35|1513.55|3
1651646970000|2022-05-04 06:49:30|1531.46|1513.66|1531.49|1513.69|1531.49|1513.69|1531.46|1513.66|2
1651646980000|2022-05-04 06:49:40|1531.55|1513.75|1531.55|1513.75|1531.55|1513.75|1531.55|1513.75|1
1651647000000|2022-05-04 06:50:00|1531.48|1513.68|1530.97|1513.17|1531.55|1513.75|1530.97|1513.17|6
1651647010000|2022-05-04 06:50:10|1530.99|1513.19|1531.3|1513.5|1531.4|1513.6|1530.99|1513.19|7
1651647020000|2022-05-04 06:50:20|1531.4|1513.6|1531.23|1513.43|1531.4|1513.6|1531.23|1513.43|5
1651647030000|2022-05-04 06:50:30|1531.38|1513.58|1530.82|1513.02|1531.39|1513.59|1530.82|1513.02|13
1651647040000|2022-05-04 06:50:40|1530.86|1513.06|1530.6|1512.8|1530.86|1513.06|1530.6|1512.8|9
1651647050000|2022-05-04 06:50:50|1530.49|1512.69|1530.15|1512.35|1530.58|1512.78|1530.1|1512.3|8
1651647060000|2022-05-04 06:51:00|1530.1|1512.3|1530.1|1512.3|1530.1|1512.3|1530.1|1512.3|1
1651647070000|2022-05-04 06:51:10|1529.57|1511.77|1529.58|1511.78|1529.58|1511.78|1529.57|1511.77|2
1651647080000|2022-05-04 06:51:20|1529.49|1511.69|1529.36|1511.56|1529.49|1511.69|1529.36|1511.56|5
1651647100000|2022-05-04 06:51:40|1529.33|1511.53|1529.29|1511.49|1529.33|1511.53|1529.17|1511.37|5
1651647110000|2022-05-04 06:51:50|1529.33|1511.53|1529.03|1511.23|1529.33|1511.53|1529.03|1511.23|9
1651647120000|2022-05-04 06:52:00|1529.01|1511.21|1528.75|1510.95|1529.01|1511.21|1528.75|1510.95|5
1651647130000|2022-05-04 06:52:10|1528.7|1510.9|1528.65|1510.85|1528.7|1510.9|1528.61|1510.81|3
1651647140000|2022-05-04 06:52:20|1528.61|1510.81|1528.58|1510.78|1528.65|1510.85|1528.58|1510.78|3
1651647150000|2022-05-04 06:52:30|1528.61|1510.81|1528.58|1510.78|1528.61|1510.81|1528.58|1510.78|2
1651647160000|2022-05-04 06:52:40|1528.67|1510.87|1528.58|1510.78|1528.74|1510.94|1528.58|1510.78|6
1651647170000|2022-05-04 06:52:50|1528.61|1510.81|1528.58|1510.78|1528.79|1510.99|1528.56|1510.76|8
1651647180000|2022-05-04 06:53:00|1528.56|1510.76|1528.6|1510.8|1528.6|1510.8|1528.56|1510.76|4
1651647190000|2022-05-04 06:53:10|1528.4|1510.6|1528.24|1510.44|1528.4|1510.6|1528.12|1510.32|5
1651647200000|2022-05-04 06:53:20|1528.25|1510.45|1528.35|1510.55|1528.35|1510.55|1528.25|1510.45|5
1651647210000|2022-05-04 06:53:30|1528.47|1510.67|1528.59|1510.79|1528.62|1510.82|1528.47|1510.67|7
1651647220000|2022-05-04 06:53:40|1528.62|1510.82|1528.62|1510.82|1528.8|1511|1528.62|1510.82|3
1651647230000|2022-05-04 06:53:50|1528.48|1510.68|1528.31|1510.51|1528.48|1510.68|1528.29|1510.49|8
1651647240000|2022-05-04 06:54:00|1528.32|1510.52|1528.32|1510.52|1528.43|1510.63|1528.32|1510.52|6
1651647250000|2022-05-04 06:54:10|1528.19|1510.39|1528.32|1510.52|1528.41|1510.61|1528.19|1510.39|5
1651647260000|2022-05-04 06:54:20|1528.3|1510.5|1528.23|1510.43|1528.3|1510.5|1528.11|1510.31|7
1651647270000|2022-05-04 06:54:30|1528.26|1510.46|1528.2|1510.4|1528.28|1510.48|1528.2|1510.4|6
1651647280000|2022-05-04 06:54:40|1528.25|1510.45|1528.3|1510.5|1528.3|1510.5|1528.16|1510.36|4
1651647290000|2022-05-04 06:54:50|1528.25|1510.45|1528.51|1510.71|1528.55|1510.75|1528.24|1510.44|10
1651647300000|2022-05-04 06:55:00|1528.55|1510.75|1528.59|1510.79|1528.59|1510.79|1528.55|1510.75|3
1651647310000|2022-05-04 06:55:10|1528.6|1510.8|1529.41|1511.61|1529.41|1511.61|1528.6|1510.8|11
1651647320000|2022-05-04 06:55:20|1529.43|1511.63|1529.54|1511.74|1529.64|1511.84|1529.43|1511.63|9
1651647330000|2022-05-04 06:55:30|1529.52|1511.72|1528.94|1511.14|1529.52|1511.72|1528.9|1511.1|19
1651647340000|2022-05-04 06:55:40|1529.08|1511.28|1528.84|1511.04|1529.08|1511.28|1528.73|1510.93|21
1651647350000|2022-05-04 06:55:50|1528.83|1511.03|1528.9|1511.1|1528.9|1511.1|1528.83|1511.03|10
1651647360000|2022-05-04 06:56:00|1528.89|1511.09|1529.03|1511.23|1529.15|1511.35|1528.88|1511.08|15
1651647370000|2022-05-04 06:56:10|1529.05|1511.25|1529.04|1511.24|1529.55|1511.75|1529.03|1511.23|17
1651647380000|2022-05-04 06:56:20|1529.02|1511.22|1529|1511.2|1529.3|1511.5|1528.95|1511.15|14
1651647390000|2022-05-04 06:56:30|1528.99|1511.19|1529.81|1512.01|1529.81|1512.01|1528.99|1511.19|13
1651647400000|2022-05-04 06:56:40|1529.8|1512|1530.46|1512.66|1531.18|1513.38|1529.8|1512|21
1651647410000|2022-05-04 06:56:50|1530.4|1512.6|1530.27|1512.47|1530.51|1512.71|1529.87|1512.07|15
1651647420000|2022-05-04 06:57:00|1530.13|1512.33|1529.2|1511.4|1530.3|1512.5|1529.2|1511.4|24
1651647430000|2022-05-04 06:57:10|1529.25|1511.45|1529.47|1511.67|1529.51|1511.71|1528.99|1511.19|21
1651647440000|2022-05-04 06:57:20|1529.77|1511.97|1530.96|1513.16|1530.96|1513.16|1529.77|1511.97|28
1651647450000|2022-05-04 06:57:30|1531.15|1513.35|1531.22|1513.42|1531.4|1513.6|1530.96|1513.16|7
1651647460000|2022-05-04 06:57:40|1531.18|1513.38|1530.65|1512.85|1531.18|1513.38|1530.65|1512.85|7
1651647470000|2022-05-04 06:57:50|1530.7|1512.9|1530.75|1512.95|1530.75|1512.95|1530.55|1512.75|7
1651647480000|2022-05-04 06:58:00|1530.78|1512.98|1530.51|1512.71|1530.78|1512.98|1530.5|1512.7|7
1651647490000|2022-05-04 06:58:10|1530.52|1512.72|1530.99|1513.19|1530.99|1513.19|1530.47|1512.67|8
1651647500000|2022-05-04 06:58:20|1531.24|1513.44|1531.43|1513.63|1531.43|1513.63|1531.24|1513.44|3
1651647510000|2022-05-04 06:58:30|1531.47|1513.67|1531.65|1513.85|1531.65|1513.85|1531.47|1513.67|7
1651647520000|2022-05-04 06:58:40|1531.44|1513.64|1531.45|1513.65|1531.45|1513.65|1531.3|1513.5|6
1651647540000|2022-05-04 06:59:00|1531.35|1513.55|1531.45|1513.65|1531.45|1513.65|1531.35|1513.55|2
1651647550000|2022-05-04 06:59:10|1531.91|1514.11|1532.35|1514.55|1532.35|1514.55|1531.8|1514|4
1651647560000|2022-05-04 06:59:20|1532.4|1514.6|1531.6|1513.8|1532.4|1514.6|1531.6|1513.8|6
1651647570000|2022-05-04 06:59:30|1531.55|1513.75|1531.48|1513.68|1531.55|1513.75|1531.45|1513.65|5
1651647580000|2022-05-04 06:59:40|1531.32|1513.52|1531.45|1513.65|1531.45|1513.65|1531.32|1513.52|2
1651647590000|2022-05-04 06:59:50|1531.32|1513.52|1531.45|1513.65|1531.45|1513.65|1531.32|1513.52|2
1651647600000|2022-05-04 07:00:00|1531.57|1513.77|1532.42|1514.62|1532.44|1514.64|1531.57|1513.77|14
1651647610000|2022-05-04 07:00:10|1532.43|1514.63|1532.4|1514.6|1532.53|1514.73|1532.4|1514.6|6
1651647620000|2022-05-04 07:00:20|1532.9|1515.1|1532.45|1514.65|1532.95|1515.15|1532.35|1514.55|11
1651647630000|2022-05-04 07:00:30|1532.4|1514.6|1532.17|1514.37|1532.42|1514.62|1531.83|1514.03|6
1651647640000|2022-05-04 07:00:40|1532.19|1514.39|1527.45|1509.65|1532.3|1514.5|1527.45|1509.65|33
1651647650000|2022-05-04 07:00:50|1527.4|1509.6|1528.13|1510.33|1529.19|1511.39|1527.33|1509.53|37
1651647660000|2022-05-04 07:01:00|1528.15|1510.35|1528.09|1510.29|1528.26|1510.46|1528.08|1510.28|12
1651647670000|2022-05-04 07:01:10|1528.08|1510.28|1528.34|1510.54|1528.36|1510.56|1527.55|1509.75|17
1651647680000|2022-05-04 07:01:20|1528.3|1510.5|1528.32|1510.52|1528.34|1510.54|1528.3|1510.5|8
1651647690000|2022-05-04 07:01:30|1528.33|1510.53|1525.33|1507.53|1528.33|1510.53|1525.2|1507.4|29
1651647700000|2022-05-04 07:01:40|1525.4|1507.6|1525.14|1507.34|1526.33|1508.53|1524.87|1507.07|26
1651647710000|2022-05-04 07:01:50|1525.13|1507.33|1525.14|1507.34|1525.23|1507.43|1525|1507.2|14
1651647720000|2022-05-04 07:02:00|1525.08|1507.28|1526.29|1508.49|1526.3|1508.5|1525.02|1507.22|30
1651647730000|2022-05-04 07:02:10|1526.19|1508.39|1523.56|1505.76|1526.19|1508.39|1523.56|1505.76|27
1651647740000|2022-05-04 07:02:20|1523.5|1505.7|1526.32|1508.52|1526.32|1508.52|1522.91|1505.11|27
1651647750000|2022-05-04 07:02:30|1526.37|1508.57|1525.45|1507.65|1526.37|1508.57|1525.41|1507.61|10
1651647760000|2022-05-04 07:02:40|1525.4|1507.6|1525.24|1507.44|1525.45|1507.65|1524.88|1507.08|11
1651647770000|2022-05-04 07:02:50|1525.23|1507.43|1524.42|1506.62|1525.3|1507.5|1524.29|1506.49|9
1651647780000|2022-05-04 07:03:00|1524.55|1506.75|1525.95|1508.15|1525.95|1508.15|1524.29|1506.49|21
1651647790000|2022-05-04 07:03:10|1525.99|1508.19|1525.42|1507.62|1526.14|1508.34|1525.42|1507.62|16
1651647800000|2022-05-04 07:03:20|1525.35|1507.55|1525.4|1507.6|1525.4|1507.6|1525.34|1507.54|3
1651647810000|2022-05-04 07:03:30|1525.41|1507.61|1525.55|1507.75|1525.6|1507.8|1525.27|1507.47|12
1651647820000|2022-05-04 07:03:40|1525.53|1507.73|1525.5|1507.7|1526.33|1508.53|1525.5|1507.7|19
1651647830000|2022-05-04 07:03:50|1525.46|1507.66|1526.4|1508.6|1526.4|1508.6|1525.46|1507.66|7
1651647840000|2022-05-04 07:04:00|1526.42|1508.62|1526.42|1508.62|1526.43|1508.63|1526.42|1508.62|3
1651647850000|2022-05-04 07:04:10|1526.44|1508.64|1526.44|1508.64|1526.45|1508.65|1526.44|1508.64|3
1651647860000|2022-05-04 07:04:20|1526.22|1508.42|1526.2|1508.4|1526.22|1508.42|1526.2|1508.4|3
1651647870000|2022-05-04 07:04:30|1526.17|1508.37|1526.42|1508.62|1526.42|1508.62|1526.15|1508.35|3
1651647880000|2022-05-04 07:04:40|1526.2|1508.4|1525.65|1507.85|1526.2|1508.4|1525.65|1507.85|5
1651647890000|2022-05-04 07:04:50|1525.55|1507.75|1525.55|1507.75|1525.55|1507.75|1525.55|1507.75|1
1651647900000|2022-05-04 07:05:00|1525.47|1507.67|1526.22|1508.42|1526.22|1508.42|1525.47|1507.67|9
1651647910000|2022-05-04 07:05:10|1526.42|1508.62|1527.4|1509.6|1527.4|1509.6|1526.4|1508.6|7
1651647920000|2022-05-04 07:05:20|1527.41|1509.61|1527.44|1509.64|1527.55|1509.75|1527.4|1509.6|9
1651647930000|2022-05-04 07:05:30|1527.45|1509.65|1527.46|1509.66|1527.46|1509.66|1527.05|1509.25|14
1651647940000|2022-05-04 07:05:40|1527.43|1509.63|1527.45|1509.65|1527.65|1509.85|1527.43|1509.63|7
1651647950000|2022-05-04 07:05:50|1527.42|1509.62|1527.46|1509.66|1527.55|1509.75|1527.42|1509.62|6
1651647960000|2022-05-04 07:06:00|1527.47|1509.67|1527.6|1509.8|1527.7|1509.9|1527.47|1509.67|6
1651647970000|2022-05-04 07:06:10|1527.49|1509.69|1527.27|1509.47|1527.49|1509.69|1526.71|1508.91|11
1651647980000|2022-05-04 07:06:20|1527.44|1509.64|1527.46|1509.66|1527.65|1509.85|1527.41|1509.61|11
1651647990000|2022-05-04 07:06:30|1527.45|1509.65|1527.27|1509.47|1527.47|1509.67|1527.27|1509.47|12
1651648000000|2022-05-04 07:06:40|1527.28|1509.48|1527.3|1509.5|1527.44|1509.64|1527.26|1509.46|10
1651648010000|2022-05-04 07:06:50|1527.22|1509.42|1527.3|1509.5|1527.37|1509.57|1526.96|1509.16|7
1651648020000|2022-05-04 07:07:00|1527.31|1509.51|1528.26|1510.46|1528.26|1510.46|1527.27|1509.47|14
1651648030000|2022-05-04 07:07:10|1528.06|1510.26|1527.28|1509.48|1528.29|1510.49|1527.23|1509.43|21
1651648040000|2022-05-04 07:07:20|1527.3|1509.5|1527.18|1509.38|1527.34|1509.54|1527.18|1509.38|13
1651648050000|2022-05-04 07:07:30|1527.24|1509.44|1527.26|1509.46|1527.31|1509.51|1527.21|1509.41|7
1651648060000|2022-05-04 07:07:40|1527.25|1509.45|1527.24|1509.44|1527.25|1509.45|1527.24|1509.44|4
1651648080000|2022-05-04 07:08:00|1527.26|1509.46|1527.19|1509.39|1527.54|1509.74|1527.17|1509.37|12
1651648090000|2022-05-04 07:08:10|1527.37|1509.57|1527.55|1509.75|1527.55|1509.75|1527.21|1509.41|6
1651648100000|2022-05-04 07:08:20|1527.51|1509.71|1528.22|1510.42|1528.29|1510.49|1527.51|1509.71|7
1651648110000|2022-05-04 07:08:30|1528.27|1510.47|1528.4|1510.6|1528.48|1510.68|1528.27|1510.47|12
1651648120000|2022-05-04 07:08:40|1528.41|1510.61|1529.5|1511.7|1530.33|1512.53|1528.41|1510.61|15
1651648130000|2022-05-04 07:08:50|1529.55|1511.75|1529.6|1511.8|1529.75|1511.95|1529.51|1511.71|11
1651648140000|2022-05-04 07:09:00|1529.65|1511.85|1529.65|1511.85|1529.73|1511.93|1529.47|1511.67|11
1651648150000|2022-05-04 07:09:10|1529.72|1511.92|1529.97|1512.17|1530.4|1512.6|1529.72|1511.92|7
1651648160000|2022-05-04 07:09:20|1530.26|1512.46|1530.42|1512.62|1530.44|1512.64|1529.9|1512.1|6
1651648170000|2022-05-04 07:09:30|1530.3|1512.5|1530.22|1512.42|1530.3|1512.5|1529.67|1511.87|15
1651648180000|2022-05-04 07:09:40|1530.21|1512.41|1529.57|1511.77|1530.26|1512.46|1529.57|1511.77|19
1651648190000|2022-05-04 07:09:50|1529.59|1511.79|1529.59|1511.79|1529.59|1511.79|1529.59|1511.79|1
1651648200000|2022-05-04 07:10:00|1529.56|1511.76|1530.06|1512.26|1530.18|1512.38|1529.52|1511.72|14
1651648210000|2022-05-04 07:10:10|1530.05|1512.25|1529.57|1511.77|1530.2|1512.4|1529.57|1511.77|16
1651648220000|2022-05-04 07:10:20|1529.73|1511.93|1530.22|1512.42|1530.34|1512.54|1529.73|1511.93|15
1651648230000|2022-05-04 07:10:30|1530.18|1512.38|1529.96|1512.16|1530.27|1512.47|1529.96|1512.16|12
1651648240000|2022-05-04 07:10:40|1530.12|1512.32|1530.49|1512.69|1530.49|1512.69|1530.03|1512.23|8
1651648250000|2022-05-04 07:10:50|1530.47|1512.67|1531.24|1513.44|1531.26|1513.46|1530.46|1512.66|18
1651648260000|2022-05-04 07:11:00|1531.26|1513.46|1529.66|1511.86|1531.26|1513.46|1529.38|1511.58|26
1651648270000|2022-05-04 07:11:10|1529.68|1511.88|1530.36|1512.56|1530.45|1512.65|1529.66|1511.86|16
1651648280000|2022-05-04 07:11:20|1530.37|1512.57|1530.7|1512.9|1530.73|1512.93|1530.36|1512.56|14
1651648290000|2022-05-04 07:11:30|1530.61|1512.81|1530.52|1512.72|1530.61|1512.81|1530.44|1512.64|7
1651648300000|2022-05-04 07:11:40|1530.54|1512.74|1531.44|1513.64|1532.12|1514.32|1530.54|1512.74|21
1651648310000|2022-05-04 07:11:50|1531.38|1513.58|1530.75|1512.95|1531.55|1513.75|1530.75|1512.95|12
1651648320000|2022-05-04 07:12:00|1530.52|1512.72|1530.16|1512.36|1530.55|1512.75|1530.1|1512.3|15
1651648330000|2022-05-04 07:12:10|1529.66|1511.86|1529.54|1511.74|1529.67|1511.87|1529.38|1511.58|13
1651648340000|2022-05-04 07:12:20|1529.44|1511.64|1529.35|1511.55|1529.45|1511.65|1529.24|1511.44|12
1651648350000|2022-05-04 07:12:30|1529.33|1511.53|1529.53|1511.73|1529.54|1511.74|1529.14|1511.34|15
1651648360000|2022-05-04 07:12:40|1529.52|1511.72|1529.51|1511.71|1529.58|1511.78|1529.49|1511.69|8
1651648370000|2022-05-04 07:12:50|1529.53|1511.73|1529.52|1511.72|1529.53|1511.73|1529.5|1511.7|4
1651648380000|2022-05-04 07:13:00|1529.63|1511.83|1529.61|1511.81|1529.65|1511.85|1529.54|1511.74|6
1651648390000|2022-05-04 07:13:10|1529.52|1511.72|1529.48|1511.68|1529.7|1511.9|1529.48|1511.68|11
1651648410000|2022-05-04 07:13:30|1529.47|1511.67|1529.48|1511.68|1529.63|1511.83|1529.47|1511.67|7
1651648430000|2022-05-04 07:13:50|1529.53|1511.73|1529.52|1511.72|1529.53|1511.73|1529.52|1511.72|2
1651648440000|2022-05-04 07:14:00|1529.53|1511.73|1528.51|1510.71|1529.55|1511.75|1528.51|1510.71|12
1651648450000|2022-05-04 07:14:10|1528.53|1510.73|1527.7|1509.9|1528.53|1510.73|1527.65|1509.85|7
1651648460000|2022-05-04 07:14:20|1527.63|1509.83|1526.31|1508.51|1527.65|1509.85|1526.07|1508.27|18
1651648470000|2022-05-04 07:14:30|1526.25|1508.45|1526.27|1508.47|1526.43|1508.63|1525.93|1508.13|20
1651648480000|2022-05-04 07:14:40|1526.33|1508.53|1526.4|1508.6|1526.55|1508.75|1526.33|1508.53|4
1651648490000|2022-05-04 07:14:50|1526.32|1508.52|1525.49|1507.69|1526.32|1508.52|1525.46|1507.66|15
1651648500000|2022-05-04 07:15:00|1525.4|1507.6|1525.96|1508.16|1526.19|1508.39|1524.79|1506.99|23
1651648510000|2022-05-04 07:15:10|1525.91|1508.11|1526.01|1508.21|1526.19|1508.39|1525.91|1508.11|20
1651648520000|2022-05-04 07:15:20|1525.82|1508.02|1526.08|1508.28|1526.14|1508.34|1525.82|1508.02|14
1651648530000|2022-05-04 07:15:30|1526.22|1508.42|1526.07|1508.27|1526.29|1508.49|1525.98|1508.18|12
1651648540000|2022-05-04 07:15:40|1525.77|1507.97|1525.54|1507.74|1525.9|1508.1|1525.5|1507.7|14
1651648550000|2022-05-04 07:15:50|1525.5|1507.7|1525.5|1507.7|1525.96|1508.16|1525.5|1507.7|7
1651648560000|2022-05-04 07:16:00|1525.8|1508|1525.55|1507.75|1525.8|1508|1525.51|1507.71|3
1651648570000|2022-05-04 07:16:10|1525.92|1508.12|1525.62|1507.82|1525.92|1508.12|1525.51|1507.71|9
1651648580000|2022-05-04 07:16:20|1525.51|1507.71|1525.51|1507.71|1525.51|1507.71|1525.51|1507.71|1
1651648600000|2022-05-04 07:16:40|1525.62|1507.82|1525.63|1507.83|1525.65|1507.85|1525.62|1507.82|4
1651648610000|2022-05-04 07:16:50|1525.65|1507.85|1525.65|1507.85|1525.65|1507.85|1525.65|1507.85|1
1651648620000|2022-05-04 07:17:00|1525.4|1507.6|1525.4|1507.6|1525.54|1507.74|1525.4|1507.6|3
1651648630000|2022-05-04 07:17:10|1525.73|1507.93|1525.75|1507.95|1525.75|1507.95|1525.72|1507.92|4
1651648650000|2022-05-04 07:17:30|1525.61|1507.81|1525.65|1507.85|1525.65|1507.85|1525.61|1507.81|3
1651648660000|2022-05-04 07:17:40|1525.4|1507.6|1525.4|1507.6|1525.4|1507.6|1525.4|1507.6|1
1651648670000|2022-05-04 07:17:50|1525.55|1507.75|1525.65|1507.85|1525.65|1507.85|1525.53|1507.73|4
1651648680000|2022-05-04 07:18:00|1525.62|1507.82|1525.65|1507.85|1525.65|1507.85|1525.62|1507.82|2
1651648690000|2022-05-04 07:18:10|1525.66|1507.86|1525.7|1507.9|1525.7|1507.9|1525.66|1507.86|2
1651648700000|2022-05-04 07:18:20|1525.47|1507.67|1526.4|1508.6|1526.49|1508.69|1525.47|1507.67|16
1651648710000|2022-05-04 07:18:30|1526.57|1508.77|1526.57|1508.77|1526.6|1508.8|1526.57|1508.77|5
1651648720000|2022-05-04 07:18:40|1526.61|1508.81|1526.61|1508.81|1526.61|1508.81|1526.61|1508.81|1
1651648730000|2022-05-04 07:18:50|1526.55|1508.75|1526.6|1508.8|1526.61|1508.81|1526.55|1508.75|6
1651648740000|2022-05-04 07:19:00|1526.61|1508.81|1526.57|1508.77|1526.62|1508.82|1526.57|1508.77|7
1651648750000|2022-05-04 07:19:10|1526.56|1508.76|1526.57|1508.77|1526.57|1508.77|1526.56|1508.76|2
1651648760000|2022-05-04 07:19:20|1526.6|1508.8|1526.59|1508.79|1526.61|1508.81|1526.56|1508.76|4
1651648780000|2022-05-04 07:19:40|1526.61|1508.81|1526.57|1508.77|1526.61|1508.81|1526.57|1508.77|3
1651648790000|2022-05-04 07:19:50|1526.63|1508.83|1526.57|1508.77|1526.63|1508.83|1526.57|1508.77|2
1651648800000|2022-05-04 07:20:00|1526.59|1508.79|1527.25|1509.45|1527.25|1509.45|1526.59|1508.79|6
1651648810000|2022-05-04 07:20:10|1527.29|1509.49|1528.4|1510.6|1528.4|1510.6|1527.29|1509.49|9
1651648820000|2022-05-04 07:20:20|1528.2|1510.4|1528.4|1510.6|1528.4|1510.6|1528.2|1510.4|6
1651648830000|2022-05-04 07:20:30|1528.47|1510.67|1528.46|1510.66|1528.5|1510.7|1528.4|1510.6|5
1651648840000|2022-05-04 07:20:40|1528.41|1510.61|1528.4|1510.6|1528.43|1510.63|1528.4|1510.6|4
1651648850000|2022-05-04 07:20:50|1528.43|1510.63|1528.43|1510.63|1528.43|1510.63|1528.36|1510.56|4
1651648860000|2022-05-04 07:21:00|1528.44|1510.64|1528.1|1510.3|1528.44|1510.64|1527.76|1509.96|13
1651648870000|2022-05-04 07:21:10|1527.75|1509.95|1527.8|1510|1528|1510.2|1527.63|1509.83|10
1651648880000|2022-05-04 07:21:20|1527.68|1509.88|1527.7|1509.9|1527.7|1509.9|1527.66|1509.86|3
1651648890000|2022-05-04 07:21:30|1527.4|1509.6|1527.4|1509.6|1527.47|1509.67|1527.33|1509.53|5
1651648900000|2022-05-04 07:21:40|1527.36|1509.56|1526.59|1508.79|1527.36|1509.56|1526.56|1508.76|10
1651648910000|2022-05-04 07:21:50|1526.5|1508.7|1526.28|1508.48|1526.57|1508.77|1526.26|1508.46|7
1651648920000|2022-05-04 07:22:00|1526.26|1508.46|1526.13|1508.33|1526.3|1508.5|1526.08|1508.28|7
1651648930000|2022-05-04 07:22:10|1526.26|1508.46|1526.55|1508.75|1526.57|1508.77|1526.17|1508.37|7
1651648940000|2022-05-04 07:22:20|1526.53|1508.73|1526.54|1508.74|1526.59|1508.79|1526.49|1508.69|13
1651648950000|2022-05-04 07:22:30|1526.56|1508.76|1526.56|1508.76|1526.57|1508.77|1526.53|1508.73|13
1651648960000|2022-05-04 07:22:40|1526.61|1508.81|1526.58|1508.78|1526.61|1508.81|1526.58|1508.78|3
1651648970000|2022-05-04 07:22:50|1526.59|1508.79|1527.38|1509.58|1527.5|1509.7|1526.59|1508.79|12
1651648980000|2022-05-04 07:23:00|1527.36|1509.56|1527.62|1509.82|1527.75|1509.95|1527.36|1509.56|6
1651648990000|2022-05-04 07:23:10|1527.65|1509.85|1528.33|1510.53|1528.33|1510.53|1527.62|1509.82|6
1651649010000|2022-05-04 07:23:30|1528.31|1510.51|1528.33|1510.53|1528.34|1510.54|1528.31|1510.51|5
1651649020000|2022-05-04 07:23:40|1528.34|1510.54|1528.5|1510.7|1528.56|1510.76|1528.34|1510.54|10
1651649030000|2022-05-04 07:23:50|1528.41|1510.61|1529.35|1511.55|1529.35|1511.55|1528.41|1510.61|16
1651649040000|2022-05-04 07:24:00|1529.39|1511.59|1529.42|1511.62|1529.42|1511.62|1529.26|1511.46|9
1651649050000|2022-05-04 07:24:10|1529.43|1511.63|1530.4|1512.6|1530.4|1512.6|1529.43|1511.63|8
1651649060000|2022-05-04 07:24:20|1530.39|1512.59|1529.85|1512.05|1530.4|1512.6|1529.71|1511.91|8
1651649070000|2022-05-04 07:24:30|1529.49|1511.69|1529.49|1511.69|1529.49|1511.69|1529.46|1511.66|4
1651649080000|2022-05-04 07:24:40|1529.5|1511.7|1529.47|1511.67|1529.53|1511.73|1529.47|1511.67|8
1651649090000|2022-05-04 07:24:50|1529.48|1511.68|1529.48|1511.68|1529.48|1511.68|1529.48|1511.68|1
1651649100000|2022-05-04 07:25:00|1529.47|1511.67|1529.52|1511.72|1529.56|1511.76|1529.45|1511.65|8
1651649110000|2022-05-04 07:25:10|1529.48|1511.68|1529.5|1511.7|1529.65|1511.85|1529.48|1511.68|4
1651649120000|2022-05-04 07:25:20|1529.58|1511.78|1530|1512.2|1530.02|1512.22|1529.58|1511.78|8
1651649130000|2022-05-04 07:25:30|1529.98|1512.18|1528.88|1511.08|1529.99|1512.19|1528.88|1511.08|17
1651649140000|2022-05-04 07:25:40|1528.9|1511.1|1528.95|1511.15|1528.98|1511.18|1528.85|1511.05|11
1651649150000|2022-05-04 07:25:50|1529|1511.2|1529.39|1511.59|1529.42|1511.62|1529|1511.2|8
1651649160000|2022-05-04 07:26:00|1529.42|1511.62|1529.5|1511.7|1529.5|1511.7|1529.38|1511.58|12
1651649170000|2022-05-04 07:26:10|1529.42|1511.62|1529.34|1511.54|1529.42|1511.62|1529.27|1511.47|7
1651649180000|2022-05-04 07:26:20|1529.27|1511.47|1529.34|1511.54|1529.34|1511.54|1529.27|1511.47|2
1651649190000|2022-05-04 07:26:30|1529.1|1511.3|1528.78|1510.98|1529.1|1511.3|1528.68|1510.88|7
1651649200000|2022-05-04 07:26:40|1528.83|1511.03|1528.84|1511.04|1528.86|1511.06|1528.77|1510.97|4
1651649210000|2022-05-04 07:26:50|1528.79|1510.99|1528.79|1510.99|1528.79|1510.99|1528.79|1510.99|1
1651649220000|2022-05-04 07:27:00|1528.84|1511.04|1528.85|1511.05|1528.85|1511.05|1528.75|1510.95|4
1651649230000|2022-05-04 07:27:10|1528.7|1510.9|1528.9|1511.1|1528.91|1511.11|1528.7|1510.9|4
1651649270000|2022-05-04 07:27:50|1528.86|1511.06|1528.5|1510.7|1528.86|1511.06|1528.5|1510.7|12
1651649280000|2022-05-04 07:28:00|1528.48|1510.68|1528.84|1511.04|1528.84|1511.04|1528.48|1510.68|16
1651649290000|2022-05-04 07:28:10|1529.04|1511.24|1529.27|1511.47|1529.35|1511.55|1529.04|1511.24|6
1651649300000|2022-05-04 07:28:20|1529.29|1511.49|1529.4|1511.6|1529.46|1511.66|1529.25|1511.45|8
1651649310000|2022-05-04 07:28:30|1529.27|1511.47|1529.68|1511.88|1529.68|1511.88|1529.21|1511.41|10
1651649320000|2022-05-04 07:28:40|1529.67|1511.87|1530.21|1512.41|1530.21|1512.41|1529.67|1511.87|5
1651649340000|2022-05-04 07:29:00|1530.23|1512.43|1530.49|1512.69|1530.49|1512.69|1530.01|1512.21|11
1651649350000|2022-05-04 07:29:10|1530.41|1512.61|1530.38|1512.58|1530.41|1512.61|1530.35|1512.55|3
1651649360000|2022-05-04 07:29:20|1530.3|1512.5|1530.38|1512.58|1530.38|1512.58|1530.3|1512.5|2
1651649380000|2022-05-04 07:29:40|1530.3|1512.5|1530.3|1512.5|1530.38|1512.58|1529.97|1512.17|7
1651649390000|2022-05-04 07:29:50|1530.31|1512.51|1530.3|1512.5|1530.31|1512.51|1530.28|1512.48|4
1651649400000|2022-05-04 07:30:00|1530.37|1512.57|1529.96|1512.16|1530.37|1512.57|1529.94|1512.14|5
1651649410000|2022-05-04 07:30:10|1529.94|1512.14|1530.36|1512.56|1530.36|1512.56|1529.94|1512.14|6
1651649420000|2022-05-04 07:30:20|1530.53|1512.73|1530.53|1512.73|1530.53|1512.73|1530.53|1512.73|1
1651649430000|2022-05-04 07:30:30|1530.55|1512.75|1530.55|1512.75|1530.55|1512.75|1530.55|1512.75|1
1651649440000|2022-05-04 07:30:40|1530.6|1512.8|1531.4|1513.6|1531.4|1513.6|1530.49|1512.69|12
1651649450000|2022-05-04 07:30:50|1531.12|1513.32|1530.66|1512.86|1531.13|1513.33|1530.66|1512.86|5
1651649460000|2022-05-04 07:31:00|1530.57|1512.77|1530.64|1512.84|1531.4|1513.6|1530.53|1512.73|10
1651649470000|2022-05-04 07:31:10|1530.53|1512.73|1530.51|1512.71|1530.98|1513.18|1530.43|1512.63|12
1651649480000|2022-05-04 07:31:20|1530.66|1512.86|1531.15|1513.35|1531.2|1513.4|1530.51|1512.71|9
1651649490000|2022-05-04 07:31:30|1531.29|1513.49|1531.4|1513.6|1531.4|1513.6|1531.22|1513.42|7
1651649500000|2022-05-04 07:31:40|1531.36|1513.56|1530.68|1512.88|1531.4|1513.6|1530.68|1512.88|7
1651649510000|2022-05-04 07:31:50|1530.75|1512.95|1530.31|1512.51|1530.75|1512.95|1530.13|1512.33|7
1651649520000|2022-05-04 07:32:00|1530.38|1512.58|1529.78|1511.98|1530.38|1512.58|1529.78|1511.98|14
1651649530000|2022-05-04 07:32:10|1529.77|1511.97|1529.75|1511.95|1529.8|1512|1529.75|1511.95|4
1651649540000|2022-05-04 07:32:20|1529.7|1511.9|1529.53|1511.73|1529.75|1511.95|1529.46|1511.66|5
1651649550000|2022-05-04 07:32:30|1529.43|1511.63|1527.87|1510.07|1529.43|1511.63|1527.77|1509.97|20
1651649560000|2022-05-04 07:32:40|1527.88|1510.08|1528.32|1510.52|1528.32|1510.52|1527.87|1510.07|9
1651649570000|2022-05-04 07:32:50|1528.31|1510.51|1528.54|1510.74|1528.57|1510.77|1528.29|1510.49|17
1651649580000|2022-05-04 07:33:00|1528.55|1510.75|1528.56|1510.76|1528.56|1510.76|1528.54|1510.74|4
1651649590000|2022-05-04 07:33:10|1528.46|1510.66|1528.19|1510.39|1528.65|1510.85|1528.16|1510.36|11
1651649600000|2022-05-04 07:33:20|1528.17|1510.37|1528.29|1510.49|1528.37|1510.57|1528.17|1510.37|10
1651649610000|2022-05-04 07:33:30|1528.21|1510.41|1528.26|1510.46|1528.34|1510.54|1528.18|1510.38|14
1651649620000|2022-05-04 07:33:40|1528.25|1510.45|1527.31|1509.51|1528.43|1510.63|1527.31|1509.51|10
1651649630000|2022-05-04 07:33:50|1527.3|1509.5|1526.7|1508.9|1527.32|1509.52|1526.33|1508.53|18
1651649640000|2022-05-04 07:34:00|1526.45|1508.65|1526.54|1508.74|1526.55|1508.75|1526.45|1508.65|13
1651649660000|2022-05-04 07:34:20|1526.55|1508.75|1527.12|1509.32|1527.16|1509.36|1526.48|1508.68|13
1651649670000|2022-05-04 07:34:30|1527.15|1509.35|1527.13|1509.33|1527.19|1509.39|1527.12|1509.32|6
1651649680000|2022-05-04 07:34:40|1527.23|1509.43|1527.25|1509.45|1527.28|1509.48|1527.06|1509.26|9
1651649690000|2022-05-04 07:34:50|1527.24|1509.44|1526.77|1508.97|1527.31|1509.51|1526.75|1508.95|12
1651649700000|2022-05-04 07:35:00|1526.58|1508.78|1526.72|1508.92|1526.72|1508.92|1526.58|1508.78|3
1651649710000|2022-05-04 07:35:10|1526.65|1508.85|1527.35|1509.55|1527.36|1509.56|1526.65|1508.85|14
1651649720000|2022-05-04 07:35:20|1527.34|1509.54|1527.35|1509.55|1527.35|1509.55|1527.34|1509.54|2
1651649730000|2022-05-04 07:35:30|1527.36|1509.56|1527.59|1509.79|1527.6|1509.8|1527.36|1509.56|9
1651649740000|2022-05-04 07:35:40|1527.55|1509.75|1527.56|1509.76|1527.59|1509.79|1527.55|1509.75|6
1651649750000|2022-05-04 07:35:50|1527.59|1509.79|1527.4|1509.6|1527.59|1509.79|1527.4|1509.6|4
1651649760000|2022-05-04 07:36:00|1527.36|1509.56|1528.9|1511.1|1529.12|1511.32|1527.36|1509.56|16
1651649770000|2022-05-04 07:36:10|1528.8|1511|1529.4|1511.6|1529.4|1511.6|1528.53|1510.73|9
1651649780000|2022-05-04 07:36:20|1529.28|1511.48|1529.06|1511.26|1529.28|1511.48|1529.06|1511.26|2
1651649790000|2022-05-04 07:36:30|1529.14|1511.34|1529.14|1511.34|1529.14|1511.34|1528.65|1510.85|5
1651649800000|2022-05-04 07:36:40|1529.06|1511.26|1528.7|1510.9|1529.15|1511.35|1528.7|1510.9|4
1651649810000|2022-05-04 07:36:50|1528.56|1510.76|1528.55|1510.75|1528.6|1510.8|1528.55|1510.75|3
1651649820000|2022-05-04 07:37:00|1528.4|1510.6|1528.25|1510.45|1528.6|1510.8|1528.21|1510.41|19
1651649830000|2022-05-04 07:37:10|1528.21|1510.41|1528.18|1510.38|1528.33|1510.53|1528.18|1510.38|13
1651649840000|2022-05-04 07:37:20|1528.26|1510.46|1528.25|1510.45|1528.33|1510.53|1528.25|1510.45|4
1651649850000|2022-05-04 07:37:30|1528.24|1510.44|1528.25|1510.45|1528.25|1510.45|1528.19|1510.39|3
1651649870000|2022-05-04 07:37:50|1528.3|1510.5|1527.4|1509.6|1528.3|1510.5|1527.4|1509.6|6
1651649880000|2022-05-04 07:38:00|1527.47|1509.67|1527.4|1509.6|1527.48|1509.68|1527.39|1509.59|7
1651649890000|2022-05-04 07:38:10|1527.35|1509.55|1527.4|1509.6|1527.4|1509.6|1527.35|1509.55|4
1651649910000|2022-05-04 07:38:30|1527.42|1509.62|1527.55|1509.75|1527.55|1509.75|1527.4|1509.6|5
1651649920000|2022-05-04 07:38:40|1527.51|1509.71|1527.75|1509.95|1527.75|1509.95|1527.51|1509.71|6
1651649940000|2022-05-04 07:39:00|1527.62|1509.82|1527.52|1509.72|1527.65|1509.85|1527.5|1509.7|7
1651649950000|2022-05-04 07:39:10|1527.68|1509.88|1527.7|1509.9|1527.7|1509.9|1527.67|1509.87|3
1651649960000|2022-05-04 07:39:20|1527.49|1509.69|1528.35|1510.55|1528.36|1510.56|1527.49|1509.69|8
1651649970000|2022-05-04 07:39:30|1528.34|1510.54|1528.4|1510.6|1528.6|1510.8|1528.34|1510.54|5
1651649980000|2022-05-04 07:39:40|1528.39|1510.59|1528.4|1510.6|1528.4|1510.6|1527.68|1509.88|11
1651649990000|2022-05-04 07:39:50|1528.2|1510.4|1527.8|1510|1528.41|1510.61|1527.68|1509.88|11
1651650000000|2022-05-04 07:40:00|1527.79|1509.99|1527.75|1509.95|1527.79|1509.99|1527.47|1509.67|6
1651650010000|2022-05-04 07:40:10|1527.49|1509.69|1527.75|1509.95|1527.75|1509.95|1527.49|1509.69|2
1651650020000|2022-05-04 07:40:20|1527.7|1509.9|1527.42|1509.62|1527.7|1509.9|1527.39|1509.59|9
1651650030000|2022-05-04 07:40:30|1527.4|1509.6|1527.41|1509.61|1527.45|1509.65|1527.4|1509.6|6
1651650040000|2022-05-04 07:40:40|1527.43|1509.63|1527.41|1509.61|1527.48|1509.68|1527.4|1509.6|11
1651650050000|2022-05-04 07:40:50|1527.6|1509.8|1527.46|1509.66|1527.6|1509.8|1527.44|1509.64|5
1651650060000|2022-05-04 07:41:00|1527.55|1509.75|1527.46|1509.66|1527.55|1509.75|1527.45|1509.65|8
1651650070000|2022-05-04 07:41:10|1527.53|1509.73|1527.56|1509.76|1527.59|1509.79|1527.44|1509.64|18
1651650080000|2022-05-04 07:41:20|1527.58|1509.78|1528.37|1510.57|1528.37|1510.57|1527.58|1509.78|16
1651650090000|2022-05-04 07:41:30|1528.36|1510.56|1529.96|1512.16|1529.96|1512.16|1528.36|1510.56|14
1651650100000|2022-05-04 07:41:40|1529.74|1511.94|1531.72|1513.92|1531.87|1514.07|1529.74|1511.94|14
1651650110000|2022-05-04 07:41:50|1531.87|1514.07|1530.7|1512.9|1531.87|1514.07|1530.48|1512.68|21
1651650120000|2022-05-04 07:42:00|1530.65|1512.85|1530.54|1512.74|1530.65|1512.85|1530.4|1512.6|10
1651650130000|2022-05-04 07:42:10|1530.44|1512.64|1530.4|1512.6|1530.65|1512.85|1530.36|1512.56|8
1651650150000|2022-05-04 07:42:30|1530.32|1512.52|1529.65|1511.85|1530.32|1512.52|1529.52|1511.72|7
1651650160000|2022-05-04 07:42:40|1529.49|1511.69|1529.4|1511.6|1529.6|1511.8|1529.4|1511.6|4
1651650170000|2022-05-04 07:42:50|1529.42|1511.62|1529.37|1511.57|1529.42|1511.62|1529.37|1511.57|2
1651650180000|2022-05-04 07:43:00|1529.36|1511.56|1529.33|1511.53|1529.4|1511.6|1529.33|1511.53|4
1651650190000|2022-05-04 07:43:10|1529.37|1511.57|1529.37|1511.57|1529.37|1511.57|1529.32|1511.52|6
1651650200000|2022-05-04 07:43:20|1529.4|1511.6|1529.4|1511.6|1529.4|1511.6|1529.4|1511.6|1
1651650210000|2022-05-04 07:43:30|1529.47|1511.67|1529.55|1511.75|1529.55|1511.75|1529.43|1511.63|4
1651650220000|2022-05-04 07:43:40|1529.4|1511.6|1529.4|1511.6|1529.4|1511.6|1529.33|1511.53|3
1651650230000|2022-05-04 07:43:50|1529.34|1511.54|1529.4|1511.6|1529.4|1511.6|1529.3|1511.5|3
1651650250000|2022-05-04 07:44:10|1529.32|1511.52|1529.45|1511.65|1529.45|1511.65|1529.32|1511.52|2
1651650260000|2022-05-04 07:44:20|1529.6|1511.8|1529.65|1511.85|1529.65|1511.85|1529.6|1511.8|2
1651650270000|2022-05-04 07:44:30|1529.64|1511.84|1529.85|1512.05|1529.85|1512.05|1529.63|1511.83|7
1651650300000|2022-05-04 07:45:00|1529.55|1511.75|1530.41|1512.61|1530.41|1512.61|1529.55|1511.75|10
1651650310000|2022-05-04 07:45:10|1530.49|1512.69|1530.49|1512.69|1530.8|1513|1530.45|1512.65|18
1651650320000|2022-05-04 07:45:20|1530.53|1512.73|1531.48|1513.68|1531.7|1513.9|1530.53|1512.73|17
1651650330000|2022-05-04 07:45:30|1531.49|1513.69|1531.49|1513.69|1531.49|1513.69|1531.49|1513.69|1
1651650340000|2022-05-04 07:45:40|1531.6|1513.8|1533.48|1515.68|1533.48|1515.68|1531.6|1513.8|15
1651650350000|2022-05-04 07:45:50|1533.34|1515.54|1533.4|1515.6|1533.79|1515.99|1533.34|1515.54|17
1651650360000|2022-05-04 07:46:00|1533.37|1515.57|1533.4|1515.6|1533.45|1515.65|1532.86|1515.06|9
1651650370000|2022-05-04 07:46:10|1533.38|1515.58|1533.39|1515.59|1533.44|1515.64|1533.31|1515.51|9
1651650380000|2022-05-04 07:46:20|1533.45|1515.65|1533.65|1515.85|1533.65|1515.85|1533.45|1515.65|12
1651650390000|2022-05-04 07:46:30|1533.4|1515.6|1533.6|1515.8|1533.6|1515.8|1533.4|1515.6|4
1651650400000|2022-05-04 07:46:40|1533.55|1515.75|1533.53|1515.73|1533.65|1515.85|1533.5|1515.7|7
1651650410000|2022-05-04 07:46:50|1533.54|1515.74|1534.29|1516.49|1534.29|1516.49|1533.45|1515.65|14
1651650420000|2022-05-04 07:47:00|1534.31|1516.51|1534.75|1516.95|1534.75|1516.95|1534.31|1516.51|9
1651650430000|2022-05-04 07:47:10|1534.6|1516.8|1534.6|1516.8|1534.75|1516.95|1534.52|1516.72|13
1651650440000|2022-05-04 07:47:20|1534.5|1516.7|1535.49|1517.69|1535.55|1517.75|1534.5|1516.7|13
1651650450000|2022-05-04 07:47:30|1535.5|1517.7|1535.65|1517.85|1536.4|1518.6|1535.39|1517.59|14
1651650460000|2022-05-04 07:47:40|1535.49|1517.69|1535.6|1517.8|1535.65|1517.85|1535.4|1517.6|10
1651650470000|2022-05-04 07:47:50|1535.4|1517.6|1535.7|1517.9|1535.7|1517.9|1535.4|1517.6|4
1651650480000|2022-05-04 07:48:00|1535.45|1517.65|1535.75|1517.95|1535.75|1517.95|1535.4|1517.6|6
1651650490000|2022-05-04 07:48:10|1535.78|1517.98|1536.12|1518.32|1536.4|1518.6|1535.78|1517.98|8
1651650500000|2022-05-04 07:48:20|1535.9|1518.1|1535.8|1518|1536.4|1518.6|1535.8|1518|10
1651650510000|2022-05-04 07:48:30|1535.6|1517.8|1535.57|1517.77|1535.72|1517.92|1535.57|1517.77|7
1651650520000|2022-05-04 07:48:40|1535.65|1517.85|1535.46|1517.66|1535.65|1517.85|1535.42|1517.62|3
1651650530000|2022-05-04 07:48:50|1535.5|1517.7|1534.86|1517.06|1535.5|1517.7|1534.86|1517.06|13
1651650540000|2022-05-04 07:49:00|1534.82|1517.02|1534.84|1517.04|1534.85|1517.05|1534.8|1517|8
1651650550000|2022-05-04 07:49:10|1534.87|1517.07|1534.74|1516.94|1535.21|1517.41|1534.74|1516.94|12
1651650560000|2022-05-04 07:49:20|1534.55|1516.75|1534.35|1516.55|1534.55|1516.75|1533.72|1515.92|14
1651650570000|2022-05-04 07:49:30|1534.37|1516.57|1535.3|1517.5|1535.33|1517.53|1534.36|1516.56|27
1651650580000|2022-05-04 07:49:40|1535.31|1517.51|1535.25|1517.45|1535.31|1517.51|1534.85|1517.05|8
1651650590000|2022-05-04 07:49:50|1535.24|1517.44|1535.42|1517.62|1535.42|1517.62|1534.55|1516.75|27
1651650600000|2022-05-04 07:50:00|1535.4|1517.6|1535.4|1517.6|1535.47|1517.67|1535.4|1517.6|9
1651650610000|2022-05-04 07:50:10|1535.37|1517.57|1536.21|1518.41|1536.21|1518.41|1535.37|1517.57|15
1651650620000|2022-05-04 07:50:20|1536.25|1518.45|1537.4|1519.6|1537.4|1519.6|1536.15|1518.35|9
1651650630000|2022-05-04 07:50:30|1537.25|1519.45|1537.4|1519.6|1537.4|1519.6|1537.25|1519.45|4
1651650640000|2022-05-04 07:50:40|1537.25|1519.45|1536.46|1518.66|1537.4|1519.6|1536.45|1518.65|7
1651650650000|2022-05-04 07:50:50|1536.47|1518.67|1535.92|1518.12|1536.49|1518.69|1535.8|1518|12
1651650660000|2022-05-04 07:51:00|1535.94|1518.14|1535.52|1517.72|1535.94|1518.14|1535.4|1517.6|9
1651650670000|2022-05-04 07:51:10|1535.6|1517.8|1537.35|1519.55|1537.35|1519.55|1535.5|1517.7|15
1651650680000|2022-05-04 07:51:20|1537.4|1519.6|1537.4|1519.6|1537.4|1519.6|1537.32|1519.52|3
1651650700000|2022-05-04 07:51:40|1537.29|1519.49|1536.4|1518.6|1537.29|1519.49|1536.32|1518.52|7
1651650710000|2022-05-04 07:51:50|1536.59|1518.79|1537.4|1519.6|1537.4|1519.6|1536.59|1518.79|4
1651650720000|2022-05-04 07:52:00|1537.46|1519.66|1540.44|1522.64|1541.1|1523.3|1537.46|1519.66|26
1651650730000|2022-05-04 07:52:10|1540.42|1522.62|1538.28|1520.48|1540.42|1522.62|1537.6|1519.8|34
1651650740000|2022-05-04 07:52:20|1538.27|1520.47|1538.2|1520.4|1538.56|1520.76|1537.52|1519.72|21
1651650750000|2022-05-04 07:52:30|1538.19|1520.39|1538.91|1521.11|1539.01|1521.21|1538.17|1520.37|29
1651650760000|2022-05-04 07:52:40|1539|1521.2|1538.54|1520.74|1539.4|1521.6|1538.43|1520.63|16
1651650770000|2022-05-04 07:52:50|1538.45|1520.65|1538.4|1520.6|1538.54|1520.74|1538.4|1520.6|7
1651650780000|2022-05-04 07:53:00|1538.34|1520.54|1538.37|1520.57|1538.4|1520.6|1537.92|1520.12|12
1651650790000|2022-05-04 07:53:10|1538.36|1520.56|1537.6|1519.8|1538.4|1520.6|1537.44|1519.64|25
1651650800000|2022-05-04 07:53:20|1537.65|1519.85|1537.44|1519.64|1537.7|1519.9|1537.38|1519.58|12
1651650810000|2022-05-04 07:53:30|1537.47|1519.67|1536.52|1518.72|1537.47|1519.67|1536.33|1518.53|16
1651650820000|2022-05-04 07:53:40|1536.53|1518.73|1536.77|1518.97|1536.78|1518.98|1536.5|1518.7|9
1651650830000|2022-05-04 07:53:50|1536.78|1518.98|1536.75|1518.95|1536.78|1518.98|1536.75|1518.95|2
1651650840000|2022-05-04 07:54:00|1536.63|1518.83|1536.74|1518.94|1536.74|1518.94|1536.63|1518.83|8
1651650850000|2022-05-04 07:54:10|1536.72|1518.92|1536.38|1518.58|1536.72|1518.92|1536.33|1518.53|5
1651650860000|2022-05-04 07:54:20|1536.37|1518.57|1536.24|1518.44|1536.37|1518.57|1536.13|1518.33|7
1651650870000|2022-05-04 07:54:30|1536.19|1518.39|1536.76|1518.96|1536.76|1518.96|1536.13|1518.33|10
1651650880000|2022-05-04 07:54:40|1536.74|1518.94|1536.63|1518.83|1536.8|1519|1536.63|1518.83|14
1651650890000|2022-05-04 07:54:50|1536.68|1518.88|1536.74|1518.94|1536.74|1518.94|1536.68|1518.88|7
1651650900000|2022-05-04 07:55:00|1536.93|1519.13|1537.47|1519.67|1537.47|1519.67|1536.89|1519.09|13
1651650910000|2022-05-04 07:55:10|1537.56|1519.76|1537.52|1519.72|1538.4|1520.6|1537.35|1519.55|17
1651650920000|2022-05-04 07:55:20|1537.47|1519.67|1537.38|1519.58|1537.47|1519.67|1536.77|1518.97|14
1651650930000|2022-05-04 07:55:30|1537.4|1519.6|1536.77|1518.97|1537.45|1519.65|1536.75|1518.95|13
1651650950000|2022-05-04 07:55:50|1536.75|1518.95|1536.74|1518.94|1536.76|1518.96|1536.74|1518.94|4
1651650960000|2022-05-04 07:56:00|1536.76|1518.96|1537.65|1519.85|1537.65|1519.85|1536.7|1518.9|17
1651650970000|2022-05-04 07:56:10|1537.55|1519.75|1537.55|1519.75|1537.55|1519.75|1537.55|1519.75|1
1651650980000|2022-05-04 07:56:20|1537.5|1519.7|1537.4|1519.6|1537.5|1519.7|1537.36|1519.56|8
1651650990000|2022-05-04 07:56:30|1537.38|1519.58|1537.4|1519.6|1537.44|1519.64|1537.19|1519.39|13
1651651000000|2022-05-04 07:56:40|1537.31|1519.51|1536.79|1518.99|1537.31|1519.51|1536.79|1518.99|4
1651651010000|2022-05-04 07:56:50|1536.68|1518.88|1536.74|1518.94|1536.74|1518.94|1536.65|1518.85|3
1651651020000|2022-05-04 07:57:00|1536.58|1518.78|1536.74|1518.94|1536.74|1518.94|1536.58|1518.78|4
1651651040000|2022-05-04 07:57:20|1536.62|1518.82|1536.08|1518.28|1536.62|1518.82|1536.03|1518.23|8
1651651050000|2022-05-04 07:57:30|1535.85|1518.05|1535.77|1517.97|1535.85|1518.05|1535.62|1517.82|9
1651651060000|2022-05-04 07:57:40|1535.61|1517.81|1536.32|1518.52|1536.37|1518.57|1535.61|1517.81|15
1651651070000|2022-05-04 07:57:50|1536.42|1518.62|1536.45|1518.65|1536.65|1518.85|1536.38|1518.58|18
1651651080000|2022-05-04 07:58:00|1536.67|1518.87|1536.33|1518.53|1536.7|1518.9|1535.6|1517.8|13
1651651090000|2022-05-04 07:58:10|1536.36|1518.56|1536.38|1518.58|1536.48|1518.68|1536.33|1518.53|25
1651651100000|2022-05-04 07:58:20|1536.43|1518.63|1536.5|1518.7|1536.57|1518.77|1536.43|1518.63|16
1651651110000|2022-05-04 07:58:30|1536.54|1518.74|1536.97|1519.17|1537.4|1519.6|1536.54|1518.74|12
1651651120000|2022-05-04 07:58:40|1536.9|1519.1|1536.45|1518.65|1536.99|1519.19|1536.45|1518.65|15
1651651130000|2022-05-04 07:58:50|1536.49|1518.69|1536.75|1518.95|1536.77|1518.97|1536.45|1518.65|14
1651651140000|2022-05-04 07:59:00|1536.74|1518.94|1536.81|1519.01|1536.94|1519.14|1536.73|1518.93|5
1651651150000|2022-05-04 07:59:10|1536.75|1518.95|1536.27|1518.47|1536.75|1518.95|1536.22|1518.42|8
1651651160000|2022-05-04 07:59:20|1536.3|1518.5|1534.75|1516.95|1536.3|1518.5|1534.74|1516.94|14
1651651170000|2022-05-04 07:59:30|1534.8|1517|1535.41|1517.61|1535.41|1517.61|1534.8|1517|7
1651651180000|2022-05-04 07:59:40|1535.45|1517.65|1535.47|1517.67|1535.5|1517.7|1535.41|1517.61|13
1651651190000|2022-05-04 07:59:50|1535.51|1517.71|1535.47|1517.67|1535.55|1517.75|1535.47|1517.67|4
1651651200000|2022-05-04 08:00:00|1535.5|1517.7|1535.47|1517.67|1535.5|1517.7|1535.47|1517.67|2
1651651210000|2022-05-04 08:00:10|1535.46|1517.66|1535.72|1517.92|1535.72|1517.92|1535.42|1517.62|13
1651651220000|2022-05-04 08:00:20|1536.02|1518.22|1536.04|1518.24|1536.08|1518.28|1535.89|1518.09|9
1651651230000|2022-05-04 08:00:30|1535.93|1518.13|1536.49|1518.69|1536.65|1518.85|1535.93|1518.13|9
1651651240000|2022-05-04 08:00:40|1536.51|1518.71|1537.4|1519.6|1537.4|1519.6|1536.49|1518.69|12
1651651250000|2022-05-04 08:00:50|1537.45|1519.65|1538.6|1520.8|1538.6|1520.8|1537.44|1519.64|8
1651651260000|2022-05-04 08:01:00|1539.11|1521.31|1539.45|1521.65|1539.5|1521.7|1538.44|1520.64|20
1651651270000|2022-05-04 08:01:10|1539.46|1521.66|1538.75|1520.95|1539.46|1521.66|1538.5|1520.7|16
1651651280000|2022-05-04 08:01:20|1539.02|1521.22|1539.75|1521.95|1539.75|1521.95|1539.02|1521.22|11
1651651290000|2022-05-04 08:01:30|1539.78|1521.98|1539.75|1521.95|1539.78|1521.98|1539.52|1521.72|4
1651651300000|2022-05-04 08:01:40|1539.52|1521.72|1539.8|1522|1539.8|1522|1539.52|1521.72|3
1651651310000|2022-05-04 08:01:50|1539.54|1521.74|1539.4|1521.6|1539.65|1521.85|1539.4|1521.6|6
1651651320000|2022-05-04 08:02:00|1539.35|1521.55|1540.42|1522.62|1540.42|1522.62|1539.35|1521.55|17
1651651330000|2022-05-04 08:02:10|1540.8|1523|1539.85|1522.05|1540.8|1523|1539.52|1521.72|9
1651651340000|2022-05-04 08:02:20|1539.61|1521.81|1540.22|1522.42|1540.26|1522.46|1539.47|1521.67|14
1651651350000|2022-05-04 08:02:30|1540.23|1522.43|1540.4|1522.6|1540.5|1522.7|1540.23|1522.43|12
1651651360000|2022-05-04 08:02:40|1540.48|1522.68|1540.7|1522.9|1540.7|1522.9|1540.4|1522.6|5
1651651370000|2022-05-04 08:02:50|1540.4|1522.6|1540.4|1522.6|1540.7|1522.9|1540.4|1522.6|6
1651651380000|2022-05-04 08:03:00|1540.48|1522.68|1541.4|1523.6|1541.4|1523.6|1540.48|1522.68|12
1651651390000|2022-05-04 08:03:10|1541.38|1523.58|1541.44|1523.64|1541.44|1523.64|1541.38|1523.58|4
1651651400000|2022-05-04 08:03:20|1541.47|1523.67|1541.4|1523.6|1541.47|1523.67|1541.4|1523.6|2
1651651410000|2022-05-04 08:03:30|1541.39|1523.59|1541.47|1523.67|1541.52|1523.72|1541.39|1523.59|4
1651651420000|2022-05-04 08:03:40|1541.46|1523.66|1541.4|1523.6|1541.46|1523.66|1541.2|1523.4|3
1651651430000|2022-05-04 08:03:50|1541.22|1523.42|1541.4|1523.6|1541.4|1523.6|1541.22|1523.42|4
1651651440000|2022-05-04 08:04:00|1541.51|1523.71|1541.4|1523.6|1541.51|1523.71|1541.4|1523.6|4
1651651450000|2022-05-04 08:04:10|1541.46|1523.66|1540.55|1522.75|1541.46|1523.66|1540.48|1522.68|10
1651651470000|2022-05-04 08:04:30|1540.5|1522.7|1539.75|1521.95|1540.5|1522.7|1539.75|1521.95|7
1651651480000|2022-05-04 08:04:40|1539.61|1521.81|1539.42|1521.62|1539.78|1521.98|1539.42|1521.62|9
1651651490000|2022-05-04 08:04:50|1539.4|1521.6|1539.29|1521.49|1539.44|1521.64|1539.09|1521.29|11
1651651500000|2022-05-04 08:05:00|1539.36|1521.56|1538.62|1520.82|1539.4|1521.6|1538.52|1520.72|10
1651651510000|2022-05-04 08:05:10|1538.48|1520.68|1537.5|1519.7|1538.48|1520.68|1537.5|1519.7|17
1651651520000|2022-05-04 08:05:20|1537.36|1519.56|1537.4|1519.6|1537.41|1519.61|1537.04|1519.24|12
1651651530000|2022-05-04 08:05:30|1537.31|1519.51|1536.4|1518.6|1537.32|1519.52|1536.4|1518.6|17
1651651540000|2022-05-04 08:05:40|1536.39|1518.59|1536.4|1518.6|1536.6|1518.8|1535.71|1517.91|12
1651651550000|2022-05-04 08:05:50|1536.3|1518.5|1536.4|1518.6|1536.41|1518.61|1536.26|1518.46|9
1651651560000|2022-05-04 08:06:00|1536.47|1518.67|1537.28|1519.48|1537.3|1519.5|1536.47|1518.67|12
1651651570000|2022-05-04 08:06:10|1537.31|1519.51|1538.34|1520.54|1538.4|1520.6|1537.3|1519.5|19
1651651580000|2022-05-04 08:06:20|1538.35|1520.55|1538.39|1520.59|1538.39|1520.59|1538.34|1520.54|6
1651651590000|2022-05-04 08:06:30|1538.6|1520.8|1538.75|1520.95|1538.75|1520.95|1538.6|1520.8|5
1651651600000|2022-05-04 08:06:40|1538.39|1520.59|1536.79|1518.99|1538.39|1520.59|1536.65|1518.85|9
1651651610000|2022-05-04 08:06:50|1536.9|1519.1|1536.38|1518.58|1536.9|1519.1|1536.35|1518.55|13
1651651620000|2022-05-04 08:07:00|1536.4|1518.6|1537.4|1519.6|1537.5|1519.7|1536.38|1518.58|20
1651651630000|2022-05-04 08:07:10|1537.44|1519.64|1536.7|1518.9|1537.44|1519.64|1536.54|1518.74|20
1651651640000|2022-05-04 08:07:20|1536.75|1518.95|1536.45|1518.65|1536.75|1518.95|1536.44|1518.64|7
1651651650000|2022-05-04 08:07:30|1536.75|1518.95|1536.4|1518.6|1536.75|1518.95|1536.4|1518.6|7
1651651660000|2022-05-04 08:07:40|1536.29|1518.49|1536.4|1518.6|1536.4|1518.6|1536.29|1518.49|4
1651651670000|2022-05-04 08:07:50|1536.47|1518.67|1536.47|1518.67|1536.47|1518.67|1536.47|1518.67|1
1651651680000|2022-05-04 08:08:00|1536.4|1518.6|1536.4|1518.6|1536.83|1519.03|1536.4|1518.6|5
1651651700000|2022-05-04 08:08:20|1536.6|1518.8|1536.48|1518.68|1536.72|1518.92|1536.48|1518.68|5
1651651710000|2022-05-04 08:08:30|1536.54|1518.74|1536.54|1518.74|1536.54|1518.74|1536.54|1518.74|1
1651651720000|2022-05-04 08:08:40|1536.46|1518.66|1539.03|1521.23|1539.4|1521.6|1536.46|1518.66|22
1651651730000|2022-05-04 08:08:50|1538.47|1520.67|1536.75|1518.95|1538.5|1520.7|1536.75|1518.95|23
1651651740000|2022-05-04 08:09:00|1536.73|1518.93|1537.95|1520.15|1538.3|1520.5|1536.64|1518.84|21
1651651750000|2022-05-04 08:09:10|1537.65|1519.85|1538.38|1520.58|1538.38|1520.58|1537.51|1519.71|12
1651651760000|2022-05-04 08:09:20|1538.27|1520.47|1537.71|1519.91|1538.27|1520.47|1537.24|1519.44|27
1651651770000|2022-05-04 08:09:30|1537.8|1520|1537.48|1519.68|1537.8|1520|1537.48|1519.68|7
1651651780000|2022-05-04 08:09:40|1537.73|1519.93|1537.48|1519.68|1537.73|1519.93|1537.48|1519.68|15
1651651790000|2022-05-04 08:09:50|1537.49|1519.69|1538.37|1520.57|1538.37|1520.57|1537.49|1519.69|7
1651651800000|2022-05-04 08:10:00|1538.33|1520.53|1538.36|1520.56|1538.4|1520.6|1538.33|1520.53|3
1651651810000|2022-05-04 08:10:10|1538.4|1520.6|1538.99|1521.19|1539.4|1521.6|1538.4|1520.6|14
1651651820000|2022-05-04 08:10:20|1539.35|1521.55|1538.98|1521.18|1540.75|1522.95|1538.97|1521.17|26
1651651830000|2022-05-04 08:10:30|1539.09|1521.29|1539.36|1521.56|1539.36|1521.56|1538.4|1520.6|20
1651651840000|2022-05-04 08:10:40|1539.37|1521.57|1538.74|1520.94|1539.37|1521.57|1538.4|1520.6|18
1651651850000|2022-05-04 08:10:50|1538.38|1520.58|1539.01|1521.21|1539.13|1521.33|1538.37|1520.57|22
1651651860000|2022-05-04 08:11:00|1539.04|1521.24|1539.01|1521.21|1539.4|1521.6|1539.01|1521.21|15
1651651870000|2022-05-04 08:11:10|1538.94|1521.14|1538.4|1520.6|1538.96|1521.16|1537.65|1519.85|14
1651651880000|2022-05-04 08:11:20|1538.35|1520.55|1538.97|1521.17|1539.35|1521.55|1538.35|1520.55|24
1651651890000|2022-05-04 08:11:30|1538.99|1521.19|1538.7|1520.9|1539.2|1521.4|1538.47|1520.67|14
1651651900000|2022-05-04 08:11:40|1538.5|1520.7|1537.8|1520|1538.55|1520.75|1537.8|1520|19
1651651910000|2022-05-04 08:11:50|1537.75|1519.95|1537.4|1519.6|1537.75|1519.95|1537.4|1519.6|4
1651651920000|2022-05-04 08:12:00|1537.41|1519.61|1537.36|1519.56|1537.41|1519.61|1536.66|1518.86|21
1651651930000|2022-05-04 08:12:10|1537.55|1519.75|1538.24|1520.44|1538.28|1520.48|1537.48|1519.68|26
1651651940000|2022-05-04 08:12:20|1538.18|1520.38|1538.4|1520.6|1538.4|1520.6|1538.18|1520.38|7
1651651950000|2022-05-04 08:12:30|1538.6|1520.8|1538.65|1520.85|1538.68|1520.88|1538.46|1520.66|13
1651651960000|2022-05-04 08:12:40|1538.64|1520.84|1538.75|1520.95|1538.75|1520.95|1538.61|1520.81|5
1651651970000|2022-05-04 08:12:50|1538.8|1521|1539.13|1521.33|1539.14|1521.34|1538.65|1520.85|10
1651651980000|2022-05-04 08:13:00|1539.11|1521.31|1538.44|1520.64|1539.11|1521.31|1538.44|1520.64|17
1651651990000|2022-05-04 08:13:10|1538.4|1520.6|1538.4|1520.6|1538.46|1520.66|1538.37|1520.57|16
1651652000000|2022-05-04 08:13:20|1538.39|1520.59|1539.45|1521.65|1539.55|1521.75|1538.39|1520.59|26
1651652010000|2022-05-04 08:13:30|1539.37|1521.57|1539.45|1521.65|1539.46|1521.66|1539.36|1521.56|12
1651652020000|2022-05-04 08:13:40|1539.44|1521.64|1539.32|1521.52|1539.44|1521.64|1539.22|1521.42|15
1651652030000|2022-05-04 08:13:50|1539.31|1521.51|1538.38|1520.58|1539.31|1521.51|1538.38|1520.58|14
1651652040000|2022-05-04 08:14:00|1538.36|1520.56|1537.45|1519.65|1538.36|1520.56|1537.23|1519.43|17
1651652050000|2022-05-04 08:14:10|1537.85|1520.05|1538.29|1520.49|1538.34|1520.54|1537.81|1520.01|10
1651652060000|2022-05-04 08:14:20|1538.3|1520.5|1538.45|1520.65|1538.45|1520.65|1537.78|1519.98|23
1651652070000|2022-05-04 08:14:30|1538.46|1520.66|1538.4|1520.6|1538.6|1520.8|1538.4|1520.6|5
1651652090000|2022-05-04 08:14:50|1538.38|1520.58|1537.67|1519.87|1538.4|1520.6|1537.67|1519.87|18
1651652100000|2022-05-04 08:15:00|1537.6|1519.8|1537.65|1519.85|1537.85|1520.05|1537.6|1519.8|10
1651652110000|2022-05-04 08:15:10|1537.4|1519.6|1538.13|1520.33|1538.16|1520.36|1537.4|1519.6|10
1651652120000|2022-05-04 08:15:20|1538.25|1520.45|1538.38|1520.58|1538.55|1520.75|1538.25|1520.45|8
1651652130000|2022-05-04 08:15:30|1538.44|1520.64|1538.75|1520.95|1538.75|1520.95|1538.42|1520.62|8
1651652140000|2022-05-04 08:15:40|1538.65|1520.85|1538.4|1520.6|1538.7|1520.9|1538.4|1520.6|4
1651652150000|2022-05-04 08:15:50|1538.49|1520.69|1538.7|1520.9|1538.7|1520.9|1538.49|1520.69|3
1651652160000|2022-05-04 08:16:00|1538.8|1521|1540.22|1522.42|1540.22|1522.42|1538.8|1521|15
1651652170000|2022-05-04 08:16:10|1540.23|1522.43|1540.52|1522.72|1540.75|1522.95|1540.23|1522.43|17
1651652180000|2022-05-04 08:16:20|1540.59|1522.79|1541.4|1523.6|1541.4|1523.6|1540.52|1522.72|14
1651652190000|2022-05-04 08:16:30|1541.42|1523.62|1541.4|1523.6|1541.59|1523.79|1541.4|1523.6|12
1651652200000|2022-05-04 08:16:40|1542.12|1524.32|1542.37|1524.57|1542.42|1524.62|1542.12|1524.32|9
1651652210000|2022-05-04 08:16:50|1542.43|1524.63|1542.4|1524.6|1542.45|1524.65|1542.37|1524.57|6
1651652220000|2022-05-04 08:17:00|1542.39|1524.59|1544.44|1526.64|1544.47|1526.67|1542.39|1524.59|20
1651652230000|2022-05-04 08:17:10|1544.45|1526.65|1544.44|1526.64|1544.49|1526.69|1544.44|1526.64|5
1651652240000|2022-05-04 08:17:20|1544.45|1526.65|1545.4|1527.6|1545.4|1527.6|1544.45|1526.65|4
1651652250000|2022-05-04 08:17:30|1545.59|1527.79|1545.4|1527.6|1545.72|1527.92|1545.39|1527.59|11
1651652260000|2022-05-04 08:17:40|1545.42|1527.62|1545.44|1527.64|1545.55|1527.75|1545.4|1527.6|8
1651652270000|2022-05-04 08:17:50|1545.47|1527.67|1544.48|1526.68|1545.47|1527.67|1544.47|1526.67|19
1651652280000|2022-05-04 08:18:00|1545.18|1527.38|1545.4|1527.6|1545.4|1527.6|1544.97|1527.17|11
1651652290000|2022-05-04 08:18:10|1545.5|1527.7|1546.4|1528.6|1546.4|1528.6|1545.5|1527.7|18
1651652300000|2022-05-04 08:18:20|1546.38|1528.58|1548.4|1530.6|1548.4|1530.6|1546.38|1528.58|15
1651652310000|2022-05-04 08:18:30|1548.22|1530.42|1548.4|1530.6|1548.4|1530.6|1548.22|1530.42|3
1651652320000|2022-05-04 08:18:40|1548.3|1530.5|1548.5|1530.7|1548.61|1530.81|1548.23|1530.43|12
1651652330000|2022-05-04 08:18:50|1548.38|1530.58|1548.4|1530.6|1548.45|1530.65|1548.36|1530.56|8
1651652340000|2022-05-04 08:19:00|1548.45|1530.65|1547.66|1529.86|1548.45|1530.65|1547.66|1529.86|8
1651652350000|2022-05-04 08:19:10|1547.68|1529.88|1547.7|1529.9|1547.7|1529.9|1547.68|1529.88|2
1651652360000|2022-05-04 08:19:20|1547.73|1529.93|1547.7|1529.9|1547.73|1529.93|1547.7|1529.9|3
1651652370000|2022-05-04 08:19:30|1547.64|1529.84|1546.83|1529.03|1547.7|1529.9|1546.83|1529.03|8
1651652380000|2022-05-04 08:19:40|1546.66|1528.86|1547.37|1529.57|1547.37|1529.57|1546.66|1528.86|10
1651652390000|2022-05-04 08:19:50|1547.35|1529.55|1547.33|1529.53|1547.35|1529.55|1547.33|1529.53|5
1651652400000|2022-05-04 08:20:00|1547.79|1529.99|1547.75|1529.95|1547.8|1530|1547.75|1529.95|5
1651652410000|2022-05-04 08:20:10|1547.73|1529.93|1548.4|1530.6|1548.4|1530.6|1547.73|1529.93|9
1651652420000|2022-05-04 08:20:20|1548.37|1530.57|1550.4|1532.6|1550.4|1532.6|1548.37|1530.57|11
1651652430000|2022-05-04 08:20:30|1550.13|1532.33|1551.32|1533.52|1551.32|1533.52|1550.1|1532.3|11
1651652440000|2022-05-04 08:20:40|1551.42|1533.62|1551.44|1533.64|1551.44|1533.64|1551.34|1533.54|8
1651652450000|2022-05-04 08:20:50|1551.42|1533.62|1552.4|1534.6|1552.45|1534.65|1551.4|1533.6|14
1651652460000|2022-05-04 08:21:00|1552.59|1534.79|1553.4|1535.6|1553.44|1535.64|1552.59|1534.79|12
1651652470000|2022-05-04 08:21:10|1553.33|1535.53|1553.7|1535.9|1553.82|1536.02|1553.29|1535.49|16
1651652480000|2022-05-04 08:21:20|1553.4|1535.6|1553.7|1535.9|1554.17|1536.37|1553.4|1535.6|16
1651652490000|2022-05-04 08:21:30|1553.5|1535.7|1553.37|1535.57|1553.5|1535.7|1553.37|1535.57|6
1651652500000|2022-05-04 08:21:40|1552.72|1534.92|1551.36|1533.56|1552.72|1534.92|1551.36|1533.56|17
1651652510000|2022-05-04 08:21:50|1551.4|1533.6|1550.17|1532.37|1551.43|1533.63|1550.17|1532.37|14
1651652520000|2022-05-04 08:22:00|1549.64|1531.84|1550.42|1532.62|1550.44|1532.64|1548.56|1530.76|22
1651652530000|2022-05-04 08:22:10|1550.4|1532.6|1549.65|1531.85|1550.47|1532.67|1549.65|1531.85|11
1651652540000|2022-05-04 08:22:20|1549.55|1531.75|1549.58|1531.78|1549.6|1531.8|1549.55|1531.75|3
1651652550000|2022-05-04 08:22:30|1549.59|1531.79|1549.65|1531.85|1549.65|1531.85|1549.59|1531.79|3
1651652560000|2022-05-04 08:22:40|1549.7|1531.9|1548.6|1530.8|1549.7|1531.9|1548.5|1530.7|15
1651652570000|2022-05-04 08:22:50|1548.65|1530.85|1549.4|1531.6|1549.4|1531.6|1548.65|1530.85|11
1651652580000|2022-05-04 08:23:00|1549.7|1531.9|1549.7|1531.9|1549.75|1531.95|1549.7|1531.9|5
1651652590000|2022-05-04 08:23:10|1549.55|1531.75|1550.08|1532.28|1550.08|1532.28|1548.69|1530.89|21
1651652600000|2022-05-04 08:23:20|1550.13|1532.33|1550.25|1532.45|1550.37|1532.57|1549.97|1532.17|30
1651652610000|2022-05-04 08:23:30|1550.24|1532.44|1550.3|1532.5|1550.33|1532.53|1550|1532.2|20
1651652620000|2022-05-04 08:23:40|1550.28|1532.48|1549.78|1531.98|1550.33|1532.53|1549.78|1531.98|25
1651652630000|2022-05-04 08:23:50|1549.76|1531.96|1548.86|1531.06|1550.29|1532.49|1548.68|1530.88|19
1651652640000|2022-05-04 08:24:00|1548.68|1530.88|1548.8|1531|1548.8|1531|1548.65|1530.85|6
1651652650000|2022-05-04 08:24:10|1548.98|1531.18|1549.17|1531.37|1549.4|1531.6|1548.98|1531.18|15
1651652660000|2022-05-04 08:24:20|1549.1|1531.3|1549.43|1531.63|1550.09|1532.29|1549|1531.2|24
1651652670000|2022-05-04 08:24:30|1549.46|1531.66|1549.65|1531.85|1549.65|1531.85|1549.41|1531.61|12
1651652680000|2022-05-04 08:24:40|1549.5|1531.7|1549.5|1531.7|1549.5|1531.7|1549.5|1531.7|1
1651652690000|2022-05-04 08:24:50|1549.45|1531.65|1548.8|1531|1549.45|1531.65|1548.8|1531|6
1651652700000|2022-05-04 08:25:00|1548.9|1531.1|1548.65|1530.85|1548.9|1531.1|1548.65|1530.85|5
1651652710000|2022-05-04 08:25:10|1548.75|1530.95|1548.75|1530.95|1548.75|1530.95|1548.73|1530.93|3
1651652720000|2022-05-04 08:25:20|1548.65|1530.85|1548.32|1530.52|1548.76|1530.96|1547.74|1529.94|18
1651652730000|2022-05-04 08:25:30|1548.34|1530.54|1549.38|1531.58|1549.49|1531.69|1548.25|1530.45|28
1651652740000|2022-05-04 08:25:40|1549.37|1531.57|1549.38|1531.58|1549.49|1531.69|1549.26|1531.46|19
1651652750000|2022-05-04 08:25:50|1549.39|1531.59|1549.71|1531.91|1549.77|1531.97|1548.58|1530.78|18
1651652760000|2022-05-04 08:26:00|1549.65|1531.85|1549.72|1531.92|1549.87|1532.07|1549.5|1531.7|17
1651652770000|2022-05-04 08:26:10|1549.71|1531.91|1549.75|1531.95|1549.77|1531.97|1549.66|1531.86|6
1651652780000|2022-05-04 08:26:20|1549.73|1531.93|1549.4|1531.6|1549.75|1531.95|1549.4|1531.6|3
1651652800000|2022-05-04 08:26:40|1549.45|1531.65|1549.32|1531.52|1549.47|1531.67|1549.23|1531.43|10
1651652810000|2022-05-04 08:26:50|1549.31|1531.51|1548.95|1531.15|1549.34|1531.54|1548.95|1531.15|10
1651652820000|2022-05-04 08:27:00|1548.63|1530.83|1548.75|1530.95|1548.75|1530.95|1548.63|1530.83|3
1651652830000|2022-05-04 08:27:10|1548.48|1530.68|1548.56|1530.76|1548.56|1530.76|1548.48|1530.68|2
1651652840000|2022-05-04 08:27:20|1548.48|1530.68|1548.85|1531.05|1548.93|1531.13|1548.48|1530.68|4
1651652850000|2022-05-04 08:27:30|1548.53|1530.73|1548.55|1530.75|1549.02|1531.22|1548.44|1530.64|10
1651652860000|2022-05-04 08:27:40|1548.85|1531.05|1548.85|1531.05|1548.85|1531.05|1548.55|1530.75|3
1651652870000|2022-05-04 08:27:50|1548.48|1530.68|1547.5|1529.7|1548.48|1530.68|1547.5|1529.7|8
1651652880000|2022-05-04 08:28:00|1547.54|1529.74|1547.53|1529.73|1547.54|1529.74|1546.75|1528.95|21
1651652890000|2022-05-04 08:28:10|1547.51|1529.71|1547.4|1529.6|1547.65|1529.85|1547.4|1529.6|10
1651652900000|2022-05-04 08:28:20|1547.65|1529.85|1547.75|1529.95|1547.75|1529.95|1547.65|1529.85|3
1651652910000|2022-05-04 08:28:30|1547.79|1529.99|1548.19|1530.39|1548.3|1530.5|1547.36|1529.56|14
1651652920000|2022-05-04 08:28:40|1548.12|1530.32|1547.45|1529.65|1548.12|1530.32|1547.45|1529.65|4
1651652930000|2022-05-04 08:28:50|1547.65|1529.85|1546.97|1529.17|1547.65|1529.85|1546.97|1529.17|4
1651652940000|2022-05-04 08:29:00|1546.88|1529.08|1547.44|1529.64|1547.44|1529.64|1546.88|1529.08|6
1651652950000|2022-05-04 08:29:10|1547.42|1529.62|1547.64|1529.84|1547.75|1529.95|1547.39|1529.59|10
1651652960000|2022-05-04 08:29:20|1547.49|1529.69|1547.8|1530|1547.8|1530|1547.49|1529.69|4
1651652970000|2022-05-04 08:29:30|1547.74|1529.94|1547.7|1529.9|1547.75|1529.95|1547.68|1529.88|7
1651652980000|2022-05-04 08:29:40|1547.4|1529.6|1546.83|1529.03|1547.4|1529.6|1546.72|1528.92|11
1651652990000|2022-05-04 08:29:50|1546.88|1529.08|1547.47|1529.67|1547.47|1529.67|1546.88|1529.08|5
1651653000000|2022-05-04 08:30:00|1547.48|1529.68|1547.94|1530.14|1547.94|1530.14|1547.48|1529.68|9
1651653010000|2022-05-04 08:30:10|1547.85|1530.05|1548.4|1530.6|1548.4|1530.6|1547.52|1529.72|15
1651653020000|2022-05-04 08:30:20|1548.36|1530.56|1548.4|1530.6|1548.4|1530.6|1548.33|1530.53|7
1651653030000|2022-05-04 08:30:30|1548.5|1530.7|1548.4|1530.6|1548.5|1530.7|1548.38|1530.58|6
1651653040000|2022-05-04 08:30:40|1548.42|1530.62|1548.65|1530.85|1548.65|1530.85|1548.38|1530.58|7
1651653050000|2022-05-04 08:30:50|1548.4|1530.6|1548.33|1530.53|1548.4|1530.6|1548.14|1530.34|22
1651653060000|2022-05-04 08:31:00|1548.4|1530.6|1547.93|1530.13|1548.4|1530.6|1547.63|1529.83|17
1651653070000|2022-05-04 08:31:10|1548.27|1530.47|1548.8|1531|1548.8|1531|1548.11|1530.31|19
1651653080000|2022-05-04 08:31:20|1548.71|1530.91|1548.33|1530.53|1548.75|1530.95|1548.29|1530.49|13
1651653090000|2022-05-04 08:31:30|1548.37|1530.57|1548.4|1530.6|1548.4|1530.6|1548.27|1530.47|6
1651653100000|2022-05-04 08:31:40|1548.41|1530.61|1549.3|1531.5|1549.4|1531.6|1548.4|1530.6|12
1651653110000|2022-05-04 08:31:50|1549.31|1531.51|1549.43|1531.63|1549.45|1531.65|1549.24|1531.44|9
1651653120000|2022-05-04 08:32:00|1549.35|1531.55|1548.4|1530.6|1549.42|1531.62|1548.28|1530.48|20
1651653130000|2022-05-04 08:32:10|1548.34|1530.54|1547.82|1530.02|1548.34|1530.54|1547.82|1530.02|10
1651653140000|2022-05-04 08:32:20|1548.23|1530.43|1547.43|1529.63|1548.4|1530.6|1547.4|1529.6|18
1651653150000|2022-05-04 08:32:30|1547.39|1529.59|1546.42|1528.62|1547.39|1529.59|1546.4|1528.6|13
1651653160000|2022-05-04 08:32:40|1546.39|1528.59|1546.13|1528.33|1546.4|1528.6|1545.7|1527.9|14
1651653170000|2022-05-04 08:32:50|1546.18|1528.38|1545.72|1527.92|1546.45|1528.65|1545.72|1527.92|14
1651653180000|2022-05-04 08:33:00|1546.05|1528.25|1546.4|1528.6|1546.4|1528.6|1546.05|1528.25|5
1651653190000|2022-05-04 08:33:10|1546.26|1528.46|1544.85|1527.05|1546.26|1528.46|1544.66|1526.86|13
1651653200000|2022-05-04 08:33:20|1544.66|1526.86|1545.11|1527.31|1545.27|1527.47|1544.65|1526.85|20
1651653210000|2022-05-04 08:33:30|1545.13|1527.33|1545.7|1527.9|1546.19|1528.39|1545.13|1527.33|17
1651653220000|2022-05-04 08:33:40|1545.76|1527.96|1544.46|1526.66|1545.76|1527.96|1544.46|1526.66|8
1651653230000|2022-05-04 08:33:50|1544.41|1526.61|1544.5|1526.7|1544.68|1526.88|1544.24|1526.44|12
1651653240000|2022-05-04 08:34:00|1544.52|1526.72|1544.65|1526.85|1544.65|1526.85|1544.52|1526.72|2
1651653250000|2022-05-04 08:34:10|1544.63|1526.83|1545.33|1527.53|1545.36|1527.56|1544.63|1526.83|7
1651653260000|2022-05-04 08:34:20|1545.69|1527.89|1545.4|1527.6|1545.69|1527.89|1545.38|1527.58|6
1651653270000|2022-05-04 08:34:30|1545.38|1527.58|1545.45|1527.65|1545.47|1527.67|1545.38|1527.58|10
1651653280000|2022-05-04 08:34:40|1545.44|1527.64|1545.4|1527.6|1545.45|1527.65|1545.36|1527.56|8
1651653290000|2022-05-04 08:34:50|1545.42|1527.62|1544.55|1526.75|1545.42|1527.62|1544.5|1526.7|6
1651653300000|2022-05-04 08:35:00|1544.6|1526.8|1543.76|1525.96|1544.6|1526.8|1543.73|1525.93|12
1651653310000|2022-05-04 08:35:10|1543.79|1525.99|1545.2|1527.4|1545.23|1527.43|1543.75|1525.95|15
1651653320000|2022-05-04 08:35:20|1545.45|1527.65|1545.45|1527.65|1545.45|1527.65|1545.29|1527.49|4
1651653330000|2022-05-04 08:35:30|1545.29|1527.49|1544.27|1526.47|1545.45|1527.65|1544.22|1526.42|21
1651653340000|2022-05-04 08:35:40|1543.6|1525.8|1544.65|1526.85|1544.68|1526.88|1543.6|1525.8|13
1651653350000|2022-05-04 08:35:50|1544.7|1526.9|1544.73|1526.93|1544.73|1526.93|1544.65|1526.85|7
1651653360000|2022-05-04 08:36:00|1544.65|1526.85|1544.27|1526.47|1545.21|1527.41|1544.27|1526.47|13
1651653370000|2022-05-04 08:36:10|1543.93|1526.13|1545.18|1527.38|1545.2|1527.4|1543.8|1526|19
1651653380000|2022-05-04 08:36:20|1545.2|1527.4|1545.5|1527.7|1545.5|1527.7|1545.18|1527.38|14
1651653390000|2022-05-04 08:36:30|1545.82|1528.02|1545.44|1527.64|1546.4|1528.6|1545.39|1527.59|17
1651653400000|2022-05-04 08:36:40|1545.47|1527.67|1544.45|1526.65|1545.47|1527.67|1544.3|1526.5|7
1651653410000|2022-05-04 08:36:50|1544.35|1526.55|1544.36|1526.56|1544.4|1526.6|1544.24|1526.44|9
1651653420000|2022-05-04 08:37:00|1544.22|1526.42|1544.4|1526.6|1544.4|1526.6|1544.02|1526.22|12
1651653430000|2022-05-04 08:37:10|1544.37|1526.57|1545.39|1527.59|1545.4|1527.6|1544.37|1526.57|15
1651653440000|2022-05-04 08:37:20|1545.53|1527.73|1545.65|1527.85|1546.63|1528.83|1545.53|1527.73|21
1651653450000|2022-05-04 08:37:30|1545.5|1527.7|1546.29|1528.49|1546.4|1528.6|1545.5|1527.7|9
1651653460000|2022-05-04 08:37:40|1546.31|1528.51|1546.9|1529.1|1546.99|1529.19|1546.28|1528.48|11
1651653470000|2022-05-04 08:37:50|1547.06|1529.26|1546.95|1529.15|1547.06|1529.26|1546.93|1529.13|3
1651653480000|2022-05-04 08:38:00|1546.93|1529.13|1548.05|1530.25|1548.05|1530.25|1546.93|1529.13|22
1651653490000|2022-05-04 08:38:10|1548.34|1530.54|1550.57|1532.77|1551.7|1533.9|1548.34|1530.54|25
1651653500000|2022-05-04 08:38:20|1550.47|1532.67|1548.84|1531.04|1550.47|1532.67|1548.84|1531.04|32
1651653510000|2022-05-04 08:38:30|1548.7|1530.9|1547.22|1529.42|1548.7|1530.9|1547|1529.2|22
1651653520000|2022-05-04 08:38:40|1547.4|1529.6|1547.8|1530|1548.2|1530.4|1547.36|1529.56|12
1651653530000|2022-05-04 08:38:50|1547.4|1529.6|1548.09|1530.29|1548.09|1530.29|1547.4|1529.6|12
1651653540000|2022-05-04 08:39:00|1548.06|1530.26|1548.47|1530.67|1549.25|1531.45|1548.06|1530.26|15
1651653550000|2022-05-04 08:39:10|1548.55|1530.75|1547.75|1529.95|1548.55|1530.75|1547.51|1529.71|14
1651653560000|2022-05-04 08:39:20|1547.68|1529.88|1548.33|1530.53|1548.33|1530.53|1547.44|1529.64|15
1651653570000|2022-05-04 08:39:30|1548.31|1530.51|1547.36|1529.56|1548.4|1530.6|1547.36|1529.56|8
1651653580000|2022-05-04 08:39:40|1547.45|1529.65|1547.25|1529.45|1547.45|1529.65|1546.86|1529.06|8
1651653590000|2022-05-04 08:39:50|1547.32|1529.52|1546.84|1529.04|1547.4|1529.6|1546.83|1529.03|11
1651653600000|2022-05-04 08:40:00|1546.69|1528.89|1546.82|1529.02|1546.84|1529.04|1546.69|1528.89|10
1651653610000|2022-05-04 08:40:10|1546.87|1529.07|1547.31|1529.51|1547.39|1529.59|1546.63|1528.83|12
1651653620000|2022-05-04 08:40:20|1547.3|1529.5|1546.52|1528.72|1547.55|1529.75|1546.52|1528.72|16
1651653630000|2022-05-04 08:40:30|1546.43|1528.63|1544.88|1527.08|1546.56|1528.76|1544.88|1527.08|21
1651653640000|2022-05-04 08:40:40|1544.79|1526.99|1545.31|1527.51|1545.31|1527.51|1544.45|1526.65|16
1651653650000|2022-05-04 08:40:50|1545.32|1527.52|1545.7|1527.9|1546.28|1528.48|1545.32|1527.52|20
1651653660000|2022-05-04 08:41:00|1545.61|1527.81|1545.65|1527.85|1545.65|1527.85|1545.58|1527.78|7
1651653670000|2022-05-04 08:41:10|1545.6|1527.8|1545.75|1527.95|1545.75|1527.95|1545.45|1527.65|10
1651653680000|2022-05-04 08:41:20|1545.88|1528.08|1546.4|1528.6|1546.4|1528.6|1545.88|1528.08|6
1651653690000|2022-05-04 08:41:30|1546.37|1528.57|1545.74|1527.94|1546.4|1528.6|1545.7|1527.9|9
1651653700000|2022-05-04 08:41:40|1545.54|1527.74|1545.46|1527.66|1545.7|1527.9|1545.43|1527.63|5
1651653710000|2022-05-04 08:41:50|1545.38|1527.58|1544.85|1527.05|1545.55|1527.75|1544.85|1527.05|15
1651653720000|2022-05-04 08:42:00|1544.83|1527.03|1545.2|1527.4|1545.2|1527.4|1544.74|1526.94|14
1651653730000|2022-05-04 08:42:10|1545.19|1527.39|1544.43|1526.63|1545.2|1527.4|1544.43|1526.63|11
1651653740000|2022-05-04 08:42:20|1544.38|1526.58|1543.44|1525.64|1544.38|1526.58|1543.17|1525.37|18
1651653750000|2022-05-04 08:42:30|1543.45|1525.65|1543.34|1525.54|1543.46|1525.66|1542.95|1525.15|15
1651653760000|2022-05-04 08:42:40|1543.6|1525.8|1544.4|1526.6|1544.44|1526.64|1543.46|1525.66|19
1651653770000|2022-05-04 08:42:50|1544.29|1526.49|1543.85|1526.05|1544.4|1526.6|1543.73|1525.93|20
1651653780000|2022-05-04 08:43:00|1543.75|1525.95|1543.65|1525.85|1543.78|1525.98|1543.61|1525.81|6
1651653790000|2022-05-04 08:43:10|1543.4|1525.6|1543.45|1525.65|1543.45|1525.65|1543.4|1525.6|4
1651653800000|2022-05-04 08:43:20|1543.39|1525.59|1542.69|1524.89|1543.39|1525.59|1542.58|1524.78|8
1651653810000|2022-05-04 08:43:30|1542.39|1524.59|1541.2|1523.4|1542.69|1524.89|1541.2|1523.4|22
1651653820000|2022-05-04 08:43:40|1541.14|1523.34|1538.57|1520.77|1541.14|1523.34|1537.41|1519.61|24
1651653830000|2022-05-04 08:43:50|1538.89|1521.09|1540.38|1522.58|1540.39|1522.59|1538.89|1521.09|26
1651653840000|2022-05-04 08:44:00|1540.39|1522.59|1539.7|1521.9|1540.58|1522.78|1539.7|1521.9|24
1651653850000|2022-05-04 08:44:10|1539.89|1522.09|1540.47|1522.67|1540.5|1522.7|1539.35|1521.55|24
1651653860000|2022-05-04 08:44:20|1540.46|1522.66|1540.48|1522.68|1540.6|1522.8|1540.46|1522.66|11
1651653870000|2022-05-04 08:44:30|1540.47|1522.67|1539.6|1521.8|1540.47|1522.67|1539.49|1521.69|15
1651653880000|2022-05-04 08:44:40|1539.65|1521.85|1539.4|1521.6|1539.7|1521.9|1539.4|1521.6|15
1651653890000|2022-05-04 08:44:50|1539.44|1521.64|1539.7|1521.9|1539.73|1521.93|1539.43|1521.63|15
1651653900000|2022-05-04 08:45:00|1539.62|1521.82|1539.35|1521.55|1540.35|1522.55|1539.26|1521.46|20
1651653910000|2022-05-04 08:45:10|1539.4|1521.6|1538.75|1520.95|1539.4|1521.6|1538.75|1520.95|9
1651653920000|2022-05-04 08:45:20|1538.64|1520.84|1538.52|1520.72|1538.7|1520.9|1538.51|1520.71|5
1651653930000|2022-05-04 08:45:30|1538.51|1520.71|1537.78|1519.98|1538.78|1520.98|1537.78|1519.98|13
1651653940000|2022-05-04 08:45:40|1538.05|1520.25|1537.65|1519.85|1538.05|1520.25|1537.65|1519.85|5
1651653950000|2022-05-04 08:45:50|1537.66|1519.86|1538.18|1520.38|1538.18|1520.38|1537.66|1519.86|3
1651653960000|2022-05-04 08:46:00|1538.25|1520.45|1537.69|1519.89|1538.37|1520.57|1537.69|1519.89|11
1651653970000|2022-05-04 08:46:10|1537.72|1519.92|1537.67|1519.87|1537.72|1519.92|1537.65|1519.85|5
1651653980000|2022-05-04 08:46:20|1537.69|1519.89|1538.34|1520.54|1538.35|1520.55|1537.67|1519.87|21
1651653990000|2022-05-04 08:46:30|1538.5|1520.7|1537.65|1519.85|1538.5|1520.7|1537.65|1519.85|18
1651654000000|2022-05-04 08:46:40|1537.64|1519.84|1537.65|1519.85|1537.69|1519.89|1537.64|1519.84|5
1651654010000|2022-05-04 08:46:50|1537.68|1519.88|1538.29|1520.49|1538.3|1520.5|1537.68|1519.88|8
1651654020000|2022-05-04 08:47:00|1538.31|1520.51|1538.26|1520.46|1538.55|1520.75|1538.2|1520.4|16
1651654030000|2022-05-04 08:47:10|1538.42|1520.62|1538.33|1520.53|1538.42|1520.62|1538.24|1520.44|7
1651654040000|2022-05-04 08:47:20|1538.34|1520.54|1538.43|1520.63|1538.43|1520.63|1538.34|1520.54|6
1651654050000|2022-05-04 08:47:30|1538.15|1520.35|1538.34|1520.54|1538.38|1520.58|1538.15|1520.35|4
1651654060000|2022-05-04 08:47:40|1538.47|1520.67|1537.8|1520|1538.55|1520.75|1537.8|1520|11
1651654070000|2022-05-04 08:47:50|1537.78|1519.98|1537.57|1519.77|1537.78|1519.98|1537.5|1519.7|6
1651654080000|2022-05-04 08:48:00|1537.56|1519.76|1537.67|1519.87|1537.7|1519.9|1537.56|1519.76|4
1651654090000|2022-05-04 08:48:10|1537.63|1519.83|1537.65|1519.85|1537.74|1519.94|1537.63|1519.83|12
1651654100000|2022-05-04 08:48:20|1537.7|1519.9|1537.67|1519.87|1537.7|1519.9|1537.52|1519.72|4
1651654110000|2022-05-04 08:48:30|1537.68|1519.88|1537.21|1519.41|1537.7|1519.9|1537.21|1519.41|7
1651654120000|2022-05-04 08:48:40|1537.11|1519.31|1536.59|1518.79|1537.11|1519.31|1536.59|1518.79|7
1651654130000|2022-05-04 08:48:50|1536.5|1518.7|1536.61|1518.81|1536.61|1518.81|1536.44|1518.64|10
1651654140000|2022-05-04 08:49:00|1536.66|1518.86|1536.66|1518.86|1536.66|1518.86|1536.66|1518.86|1
1651654150000|2022-05-04 08:49:10|1536.65|1518.85|1536.66|1518.86|1536.75|1518.95|1536.59|1518.79|10
1651654160000|2022-05-04 08:49:20|1536.75|1518.95|1537.35|1519.55|1537.35|1519.55|1536.75|1518.95|11
1651654170000|2022-05-04 08:49:30|1537.39|1519.59|1537.75|1519.95|1537.75|1519.95|1537.39|1519.59|7
1651654180000|2022-05-04 08:49:40|1537.65|1519.85|1538.11|1520.31|1538.11|1520.31|1537.42|1519.62|12
1651654190000|2022-05-04 08:49:50|1538.24|1520.44|1537.55|1519.75|1538.24|1520.44|1537.54|1519.74|6
1651654200000|2022-05-04 08:50:00|1537.39|1519.59|1537.37|1519.57|1537.45|1519.65|1537.18|1519.38|14
1651654210000|2022-05-04 08:50:10|1537.4|1519.6|1537.41|1519.61|1537.44|1519.64|1537.34|1519.54|8
1651654220000|2022-05-04 08:50:20|1537.4|1519.6|1537.44|1519.64|1537.44|1519.64|1537.39|1519.59|7
1651654230000|2022-05-04 08:50:30|1537.38|1519.58|1537.6|1519.8|1537.6|1519.8|1537.37|1519.57|9
1651654240000|2022-05-04 08:50:40|1537.47|1519.67|1537.58|1519.78|1537.58|1519.78|1537.47|1519.67|4
1651654250000|2022-05-04 08:50:50|1537.46|1519.66|1537.53|1519.73|1537.56|1519.76|1537.46|1519.66|7
1651654260000|2022-05-04 08:51:00|1537.54|1519.74|1537.6|1519.8|1537.6|1519.8|1537.45|1519.65|11
1651654270000|2022-05-04 08:51:10|1537.49|1519.69|1538.38|1520.58|1538.4|1520.6|1537.49|1519.69|19
1651654280000|2022-05-04 08:51:20|1538.39|1520.59|1538.59|1520.79|1538.59|1520.79|1538.38|1520.58|10
1651654290000|2022-05-04 08:51:30|1538.81|1521.01|1538.6|1520.8|1539.4|1521.6|1538.51|1520.71|10
1651654300000|2022-05-04 08:51:40|1538.45|1520.65|1539.11|1521.31|1539.35|1521.55|1538.44|1520.64|12
1651654310000|2022-05-04 08:51:50|1538.61|1520.81|1539.51|1521.71|1539.7|1521.9|1538.56|1520.76|11
1651654320000|2022-05-04 08:52:00|1539.4|1521.6|1540.27|1522.47|1540.28|1522.48|1539.4|1521.6|18
1651654330000|2022-05-04 08:52:10|1540.29|1522.49|1539.48|1521.68|1540.4|1522.6|1539.46|1521.66|12
1651654340000|2022-05-04 08:52:20|1539.4|1521.6|1538.64|1520.84|1539.4|1521.6|1538.64|1520.84|13
1651654350000|2022-05-04 08:52:30|1538.55|1520.75|1538.26|1520.46|1538.55|1520.75|1537.79|1519.99|14
1651654360000|2022-05-04 08:52:40|1538.29|1520.49|1539.16|1521.36|1539.16|1521.36|1538.26|1520.46|12
1651654370000|2022-05-04 08:52:50|1539.27|1521.47|1539.54|1521.74|1539.55|1521.75|1539.27|1521.47|9
1651654380000|2022-05-04 08:53:00|1539.55|1521.75|1540.4|1522.6|1540.6|1522.8|1539.45|1521.65|21
1651654390000|2022-05-04 08:53:10|1540.46|1522.66|1541.12|1523.32|1541.12|1523.32|1540.4|1522.6|10
1651654400000|2022-05-04 08:53:20|1541.4|1523.6|1540.37|1522.57|1541.4|1523.6|1540.3|1522.5|14
1651654410000|2022-05-04 08:53:30|1540.36|1522.56|1540.4|1522.6|1540.55|1522.75|1540.35|1522.55|8
1651654420000|2022-05-04 08:53:40|1540.35|1522.55|1539.65|1521.85|1540.35|1522.55|1539.49|1521.69|8
1651654430000|2022-05-04 08:53:50|1539.49|1521.69|1539.93|1522.13|1539.93|1522.13|1539.47|1521.67|15
1651654440000|2022-05-04 08:54:00|1540.11|1522.31|1540.5|1522.7|1540.5|1522.7|1539.99|1522.19|7
1651654450000|2022-05-04 08:54:10|1540.64|1522.84|1540.75|1522.95|1540.75|1522.95|1540.47|1522.67|13
1651654460000|2022-05-04 08:54:20|1540.52|1522.72|1540.4|1522.6|1540.52|1522.72|1540.4|1522.6|3
1651654470000|2022-05-04 08:54:30|1540.41|1522.61|1540.4|1522.6|1540.41|1522.61|1540.32|1522.52|3
1651654490000|2022-05-04 08:54:50|1540.47|1522.67|1541.2|1523.4|1541.2|1523.4|1540.47|1522.67|5
1651654500000|2022-05-04 08:55:00|1540.88|1523.08|1540.9|1523.1|1540.9|1523.1|1540.88|1523.08|2
1651654510000|2022-05-04 08:55:10|1541.4|1523.6|1541.4|1523.6|1541.41|1523.61|1540.9|1523.1|13
1651654520000|2022-05-04 08:55:20|1541.35|1523.55|1540.75|1522.95|1541.4|1523.6|1540.59|1522.79|15
1651654530000|2022-05-04 08:55:30|1541.4|1523.6|1541|1523.2|1541.4|1523.6|1540.95|1523.15|4
1651654550000|2022-05-04 08:55:50|1541.35|1523.55|1540.93|1523.13|1541.55|1523.75|1540.93|1523.13|8
1651654560000|2022-05-04 08:56:00|1540.82|1523.02|1540.43|1522.63|1540.82|1523.02|1540.38|1522.58|6
1651654580000|2022-05-04 08:56:20|1540.41|1522.61|1541.56|1523.76|1541.59|1523.79|1540.39|1522.59|18
1651654590000|2022-05-04 08:56:30|1541.73|1523.93|1541.65|1523.85|1542.55|1524.75|1541.57|1523.77|19
1651654600000|2022-05-04 08:56:40|1541.45|1523.65|1541.52|1523.72|1541.55|1523.75|1541.42|1523.62|14
1651654610000|2022-05-04 08:56:50|1541.45|1523.65|1540.75|1522.95|1541.52|1523.72|1540.67|1522.87|10
1651654620000|2022-05-04 08:57:00|1540.72|1522.92|1540.58|1522.78|1540.72|1522.92|1540.24|1522.44|8
1651654630000|2022-05-04 08:57:10|1540.61|1522.81|1542.36|1524.56|1542.36|1524.56|1540.61|1522.81|20
1651654640000|2022-05-04 08:57:20|1542.4|1524.6|1541.75|1523.95|1542.4|1524.6|1541.75|1523.95|8
1651654650000|2022-05-04 08:57:30|1541.67|1523.87|1542.45|1524.65|1542.47|1524.67|1541.67|1523.87|14
1651654660000|2022-05-04 08:57:40|1542.36|1524.56|1541.7|1523.9|1542.4|1524.6|1541.65|1523.85|15
1651654670000|2022-05-04 08:57:50|1541.75|1523.95|1542.25|1524.45|1542.4|1524.6|1541.61|1523.81|12
1651654680000|2022-05-04 08:58:00|1541.93|1524.13|1541.34|1523.54|1541.93|1524.13|1540.83|1523.03|21
1651654690000|2022-05-04 08:58:10|1541.38|1523.58|1541.44|1523.64|1541.5|1523.7|1541.36|1523.56|10
1651654700000|2022-05-04 08:58:20|1541.36|1523.56|1541.7|1523.9|1541.7|1523.9|1541.36|1523.56|10
1651654710000|2022-05-04 08:58:30|1541.52|1523.72|1541.7|1523.9|1541.7|1523.9|1541.45|1523.65|14
1651654720000|2022-05-04 08:58:40|1541.44|1523.64|1541.7|1523.9|1541.7|1523.9|1541.44|1523.64|9
1651654730000|2022-05-04 08:58:50|1541.53|1523.73|1540.97|1523.17|1541.53|1523.73|1540.97|1523.17|9
1651654740000|2022-05-04 08:59:00|1540.94|1523.14|1540.94|1523.14|1540.94|1523.14|1540.94|1523.14|1
1651654750000|2022-05-04 08:59:10|1540.84|1523.04|1541.4|1523.6|1541.44|1523.64|1540.84|1523.04|16
1651654760000|2022-05-04 08:59:20|1541.38|1523.58|1540.91|1523.11|1541.4|1523.6|1540.91|1523.11|7
1651654770000|2022-05-04 08:59:30|1540.82|1523.02|1540.79|1522.99|1540.82|1523.02|1540.79|1522.99|2
1651654780000|2022-05-04 08:59:40|1540.82|1523.02|1540.83|1523.03|1541.28|1523.48|1540.82|1523.02|10
1651654790000|2022-05-04 08:59:50|1540.94|1523.14|1540.89|1523.09|1540.94|1523.14|1540.65|1522.85|8
1651654800000|2022-05-04 09:00:00|1540.82|1523.02|1541.6|1523.8|1541.67|1523.87|1540.82|1523.02|18
1651654810000|2022-05-04 09:00:10|1541.67|1523.87|1542.45|1524.65|1542.45|1524.65|1541.6|1523.8|16
1651654820000|2022-05-04 09:00:20|1542.4|1524.6|1541.72|1523.92|1542.41|1524.61|1541.56|1523.76|23
1651654830000|2022-05-04 09:00:30|1541.71|1523.91|1542.42|1524.62|1542.45|1524.65|1541.71|1523.91|11
1651654840000|2022-05-04 09:00:40|1542.45|1524.65|1542.85|1525.05|1542.92|1525.12|1542.44|1524.64|7
1651654850000|2022-05-04 09:00:50|1542.88|1525.08|1544.4|1526.6|1544.4|1526.6|1542.88|1525.08|7
1651654860000|2022-05-04 09:01:00|1544.44|1526.64|1544.58|1526.78|1545.19|1527.39|1544.07|1526.27|16
1651654870000|2022-05-04 09:01:10|1544.48|1526.68|1543.32|1525.52|1544.48|1526.68|1542.39|1524.59|34
1651654880000|2022-05-04 09:01:20|1543.46|1525.66|1543.43|1525.63|1543.68|1525.88|1543.39|1525.59|22
1651654890000|2022-05-04 09:01:30|1543.4|1525.6|1543.13|1525.33|1543.43|1525.63|1543.13|1525.33|12
1651654900000|2022-05-04 09:01:40|1542.98|1525.18|1542.5|1524.7|1543.4|1525.6|1542.5|1524.7|20
1651654910000|2022-05-04 09:01:50|1542.44|1524.64|1542.36|1524.56|1542.44|1524.64|1542.01|1524.21|8
1651654920000|2022-05-04 09:02:00|1542.46|1524.66|1542.36|1524.56|1542.46|1524.66|1541.94|1524.14|19
1651654930000|2022-05-04 09:02:10|1542.37|1524.57|1542.37|1524.57|1542.4|1524.6|1542.2|1524.4|15
1651654940000|2022-05-04 09:02:20|1542.4|1524.6|1542.4|1524.6|1542.41|1524.61|1542.15|1524.35|13
1651654950000|2022-05-04 09:02:30|1542.31|1524.51|1541.49|1523.69|1542.4|1524.6|1541.44|1523.64|17
1651654960000|2022-05-04 09:02:40|1541.44|1523.64|1541.38|1523.58|1541.5|1523.7|1541.33|1523.53|15
1651654970000|2022-05-04 09:02:50|1541.37|1523.57|1541.32|1523.52|1541.48|1523.68|1541.04|1523.24|14
1651654980000|2022-05-04 09:03:00|1541.33|1523.53|1541.46|1523.66|1541.47|1523.67|1541.3|1523.5|14
1651654990000|2022-05-04 09:03:10|1541.45|1523.65|1541.51|1523.71|1541.57|1523.77|1541.45|1523.65|9
1651655000000|2022-05-04 09:03:20|1541.52|1523.72|1541.52|1523.72|1541.52|1523.72|1541.37|1523.57|16
1651655010000|2022-05-04 09:03:30|1541.53|1523.73|1541.53|1523.73|1541.55|1523.75|1541.49|1523.69|14
1651655020000|2022-05-04 09:03:40|1541.55|1523.75|1541.54|1523.74|1541.56|1523.76|1541.5|1523.7|17
1651655030000|2022-05-04 09:03:50|1541.53|1523.73|1541.55|1523.75|1541.63|1523.83|1541.42|1523.62|18
1651655040000|2022-05-04 09:04:00|1541.54|1523.74|1541.58|1523.78|1541.63|1523.83|1541.52|1523.72|24
1651655050000|2022-05-04 09:04:10|1541.56|1523.76|1541.55|1523.75|1541.58|1523.78|1541.55|1523.75|18
1651655060000|2022-05-04 09:04:20|1541.54|1523.74|1541.58|1523.78|1541.58|1523.78|1541.54|1523.74|7
1651655070000|2022-05-04 09:04:30|1541.26|1523.46|1540.98|1523.18|1541.49|1523.69|1540.98|1523.18|7
1651655090000|2022-05-04 09:04:50|1540.93|1523.13|1541.39|1523.59|1541.48|1523.68|1540.93|1523.13|17
1651655100000|2022-05-04 09:05:00|1541.56|1523.76|1540.52|1522.72|1541.56|1523.76|1539.96|1522.16|24
1651655110000|2022-05-04 09:05:10|1540.45|1522.65|1539.68|1521.88|1540.45|1522.65|1539.68|1521.88|12
1651655120000|2022-05-04 09:05:20|1539.75|1521.95|1539.75|1521.95|1539.8|1522|1539.63|1521.83|11
1651655130000|2022-05-04 09:05:30|1539.83|1522.03|1540.36|1522.56|1540.37|1522.57|1539.76|1521.96|9
1651655140000|2022-05-04 09:05:40|1540.37|1522.57|1540.64|1522.84|1540.78|1522.98|1540.36|1522.56|16
1651655150000|2022-05-04 09:05:50|1540.67|1522.87|1540.64|1522.84|1540.7|1522.9|1540.62|1522.82|12
1651655160000|2022-05-04 09:06:00|1540.67|1522.87|1540.65|1522.85|1540.8|1523|1540.59|1522.79|19
1651655170000|2022-05-04 09:06:10|1540.63|1522.83|1540.7|1522.9|1540.9|1523.1|1540.63|1522.83|9
1651655180000|2022-05-04 09:06:20|1540.45|1522.65|1539.7|1521.9|1540.45|1522.65|1539.68|1521.88|16
1651655190000|2022-05-04 09:06:30|1539.8|1522|1538.65|1520.85|1539.8|1522|1538.46|1520.66|23
1651655200000|2022-05-04 09:06:40|1538.68|1520.88|1538.75|1520.95|1538.77|1520.97|1538.68|1520.88|5
1651655210000|2022-05-04 09:06:50|1538.8|1521|1539.58|1521.78|1539.59|1521.79|1538.8|1521|6
1651655220000|2022-05-04 09:07:00|1539.59|1521.79|1539.73|1521.93|1539.84|1522.04|1539.59|1521.79|12
1651655230000|2022-05-04 09:07:10|1539.74|1521.94|1539.7|1521.9|1539.83|1522.03|1539.64|1521.84|9
1651655240000|2022-05-04 09:07:20|1539.64|1521.84|1539.67|1521.87|1539.67|1521.87|1539.48|1521.68|19
1651655250000|2022-05-04 09:07:30|1539.65|1521.85|1539.71|1521.91|1539.75|1521.95|1539.65|1521.85|8
1651655260000|2022-05-04 09:07:40|1539.54|1521.74|1539.73|1521.93|1539.77|1521.97|1539.53|1521.73|12
1651655270000|2022-05-04 09:07:50|1539.71|1521.91|1539.59|1521.79|1539.8|1522|1539.55|1521.75|13
1651655280000|2022-05-04 09:08:00|1539.56|1521.76|1539.58|1521.78|1539.7|1521.9|1539.52|1521.72|12
1651655290000|2022-05-04 09:08:10|1539.59|1521.79|1539.72|1521.92|1539.8|1522|1539.58|1521.78|18
1651655300000|2022-05-04 09:08:20|1539.49|1521.69|1539.73|1521.93|1539.8|1522|1539.49|1521.69|9
1651655310000|2022-05-04 09:08:30|1539.71|1521.91|1539.59|1521.79|1539.71|1521.91|1539.55|1521.75|4
1651655320000|2022-05-04 09:08:40|1539.54|1521.74|1539.73|1521.93|1539.75|1521.95|1539.54|1521.74|15
1651655330000|2022-05-04 09:08:50|1539.72|1521.92|1540.4|1522.6|1540.4|1522.6|1539.7|1521.9|11
1651655340000|2022-05-04 09:09:00|1540.37|1522.57|1540.1|1522.3|1540.42|1522.62|1540.1|1522.3|18
1651655350000|2022-05-04 09:09:10|1540.15|1522.35|1540.36|1522.56|1540.36|1522.56|1539.72|1521.92|15
1651655360000|2022-05-04 09:09:20|1540.34|1522.54|1540.4|1522.6|1540.47|1522.67|1540.32|1522.52|10
1651655370000|2022-05-04 09:09:30|1540.36|1522.56|1539.71|1521.91|1540.36|1522.56|1539.69|1521.89|7
1651655390000|2022-05-04 09:09:50|1539.65|1521.85|1539.26|1521.46|1539.65|1521.85|1539.26|1521.46|8
1651655400000|2022-05-04 09:10:00|1539.47|1521.67|1539.36|1521.56|1539.47|1521.67|1538.99|1521.19|14
1651655410000|2022-05-04 09:10:10|1539.33|1521.53|1539.4|1521.6|1539.65|1521.85|1539.33|1521.53|14
1651655420000|2022-05-04 09:10:20|1539.49|1521.69|1539.46|1521.66|1539.68|1521.88|1539.25|1521.45|18
1651655430000|2022-05-04 09:10:30|1539.45|1521.65|1539.51|1521.71|1539.56|1521.76|1539.45|1521.65|9
1651655440000|2022-05-04 09:10:40|1539.52|1521.72|1539.55|1521.75|1539.6|1521.8|1539.51|1521.71|5
1651655450000|2022-05-04 09:10:50|1539.47|1521.67|1539.17|1521.37|1539.47|1521.67|1538.9|1521.1|6
1651655460000|2022-05-04 09:11:00|1539.21|1521.41|1539.71|1521.91|1539.71|1521.91|1539.12|1521.32|10
1651655470000|2022-05-04 09:11:10|1539.75|1521.95|1539.71|1521.91|1539.75|1521.95|1539.71|1521.91|7
1651655480000|2022-05-04 09:11:20|1539.74|1521.94|1539.72|1521.92|1539.77|1521.97|1539.72|1521.92|18
1651655490000|2022-05-04 09:11:30|1539.71|1521.91|1539.47|1521.67|1539.71|1521.91|1539.47|1521.67|7
1651655500000|2022-05-04 09:11:40|1539.51|1521.71|1539.67|1521.87|1539.67|1521.87|1539.51|1521.71|6
1651655510000|2022-05-04 09:11:50|1539.62|1521.82|1539.12|1521.32|1539.62|1521.82|1539.07|1521.27|10
1651655520000|2022-05-04 09:12:00|1539.17|1521.37|1539.68|1521.88|1539.7|1521.9|1539.17|1521.37|16
1651655530000|2022-05-04 09:12:10|1539.69|1521.89|1539.85|1522.05|1539.85|1522.05|1539.69|1521.89|14
1651655540000|2022-05-04 09:12:20|1539.81|1522.01|1539.78|1521.98|1539.81|1522.01|1539.76|1521.96|3
1651655550000|2022-05-04 09:12:30|1539.79|1521.99|1539.75|1521.95|1539.87|1522.07|1539.72|1521.92|17
1651655560000|2022-05-04 09:12:40|1539.77|1521.97|1539.77|1521.97|1540.05|1522.25|1539.75|1521.95|14
1651655570000|2022-05-04 09:12:50|1539.78|1521.98|1539.93|1522.13|1539.93|1522.13|1539.73|1521.93|11
1651655580000|2022-05-04 09:13:00|1539.81|1522.01|1539.62|1521.82|1539.81|1522.01|1539.55|1521.75|15
1651655590000|2022-05-04 09:13:10|1539.63|1521.83|1539.59|1521.79|1539.7|1521.9|1539.51|1521.71|10
1651655600000|2022-05-04 09:13:20|1539.56|1521.76|1539.63|1521.83|1539.67|1521.87|1539.56|1521.76|18
1651655610000|2022-05-04 09:13:30|1539.64|1521.84|1539.59|1521.79|1539.7|1521.9|1539.58|1521.78|15
1651655620000|2022-05-04 09:13:40|1539.6|1521.8|1539.64|1521.84|1539.64|1521.84|1539.59|1521.79|4
1651655630000|2022-05-04 09:13:50|1539.63|1521.83|1539.71|1521.91|1539.8|1522|1539.63|1521.83|11
1651655640000|2022-05-04 09:14:00|1539.8|1522|1539.64|1521.84|1539.8|1522|1539.64|1521.84|2
1651655660000|2022-05-04 09:14:20|1539.72|1521.92|1539.72|1521.92|1539.72|1521.92|1539.7|1521.9|7
1651655670000|2022-05-04 09:14:30|1539.71|1521.91|1539.69|1521.89|1539.72|1521.92|1539.63|1521.83|7
1651655680000|2022-05-04 09:14:40|1539.68|1521.88|1539.47|1521.67|1539.72|1521.92|1539.47|1521.67|9
1651655690000|2022-05-04 09:14:50|1539.27|1521.47|1539.22|1521.42|1539.32|1521.52|1539.22|1521.42|3
1651655700000|2022-05-04 09:15:00|1538.86|1521.06|1540.41|1522.61|1540.41|1522.61|1538.86|1521.06|19
1651655710000|2022-05-04 09:15:10|1540.26|1522.46|1542.4|1524.6|1542.4|1524.6|1540.26|1522.46|19
1651655720000|2022-05-04 09:15:20|1542.27|1524.47|1541.85|1524.05|1542.27|1524.47|1541.7|1523.9|10
1651655730000|2022-05-04 09:15:30|1541.57|1523.77|1540.51|1522.71|1541.57|1523.77|1540.51|1522.71|13
1651655740000|2022-05-04 09:15:40|1540.49|1522.69|1539.77|1521.97|1540.53|1522.73|1539.72|1521.92|13
1651655750000|2022-05-04 09:15:50|1539.56|1521.76|1539.43|1521.63|1539.58|1521.78|1539.36|1521.56|6
1651655760000|2022-05-04 09:16:00|1539.32|1521.52|1539.67|1521.87|1539.72|1521.92|1539.32|1521.52|8
1651655770000|2022-05-04 09:16:10|1539.65|1521.85|1539.39|1521.59|1539.65|1521.85|1539.03|1521.23|7
1651655780000|2022-05-04 09:16:20|1539.32|1521.52|1538.8|1521|1539.32|1521.52|1538.61|1520.81|10
1651655790000|2022-05-04 09:16:30|1538.55|1520.75|1538.1|1520.3|1538.55|1520.75|1538.1|1520.3|6
1651655800000|2022-05-04 09:16:40|1537.86|1520.06|1536.9|1519.1|1537.86|1520.06|1536.74|1518.94|15
1651655810000|2022-05-04 09:16:50|1536.65|1518.85|1537.36|1519.56|1537.42|1519.62|1536.65|1518.85|12
1651655820000|2022-05-04 09:17:00|1537.23|1519.43|1537.77|1519.97|1537.79|1519.99|1537.23|1519.43|17
1651655830000|2022-05-04 09:17:10|1537.8|1520|1537.99|1520.19|1538|1520.2|1537.69|1519.89|13
1651655840000|2022-05-04 09:17:20|1537.96|1520.16|1538.59|1520.79|1538.65|1520.85|1537.96|1520.16|17
1651655850000|2022-05-04 09:17:30|1538.54|1520.74|1538.55|1520.75|1538.59|1520.79|1538.38|1520.58|18
1651655860000|2022-05-04 09:17:40|1538.6|1520.8|1538.73|1520.93|1538.75|1520.95|1538.56|1520.76|10
1651655870000|2022-05-04 09:17:50|1538.74|1520.94|1538.68|1520.88|1538.81|1521.01|1538.67|1520.87|11
1651655880000|2022-05-04 09:18:00|1538.7|1520.9|1539.56|1521.76|1539.59|1521.79|1538.7|1520.9|16
1651655890000|2022-05-04 09:18:10|1539.53|1521.73|1540.4|1522.6|1540.4|1522.6|1539.53|1521.73|9
1651655910000|2022-05-04 09:18:30|1540.46|1522.66|1540.4|1522.6|1540.46|1522.66|1540.4|1522.6|4
1651655920000|2022-05-04 09:18:40|1540.42|1522.62|1540.4|1522.6|1540.58|1522.78|1540.19|1522.39|10
1651655930000|2022-05-04 09:18:50|1540.39|1522.59|1540.4|1522.6|1540.4|1522.6|1540.39|1522.59|2
1651655940000|2022-05-04 09:19:00|1540.37|1522.57|1540.4|1522.6|1540.4|1522.6|1540.37|1522.57|2
1651655950000|2022-05-04 09:19:10|1540.38|1522.58|1540.4|1522.6|1540.4|1522.6|1540.38|1522.58|2
1651656000000|2022-05-04 09:20:00|1540.37|1522.57|1540.35|1522.55|1540.4|1522.6|1540.35|1522.55|3
1651656010000|2022-05-04 09:20:10|1540.4|1522.6|1540.4|1522.6|1540.4|1522.6|1540.4|1522.6|1
1651656020000|2022-05-04 09:20:20|1540.35|1522.55|1540.4|1522.6|1540.4|1522.6|1540.35|1522.55|2
1651656040000|2022-05-04 09:20:40|1540.26|1522.46|1539.71|1521.91|1540.26|1522.46|1539.26|1521.46|15
1651656050000|2022-05-04 09:20:50|1539.62|1521.82|1539.65|1521.85|1539.65|1521.85|1539.62|1521.82|2
1651656060000|2022-05-04 09:21:00|1539.76|1521.96|1539.21|1521.41|1539.76|1521.96|1539.21|1521.41|4
1651656070000|2022-05-04 09:21:10|1539.26|1521.46|1539.61|1521.81|1539.77|1521.97|1539.24|1521.44|18
1651656080000|2022-05-04 09:21:20|1539.49|1521.69|1539.41|1521.61|1539.61|1521.81|1539.41|1521.61|4
1651656090000|2022-05-04 09:21:30|1539.61|1521.81|1539.61|1521.81|1539.61|1521.81|1539.34|1521.54|6
1651656100000|2022-05-04 09:21:40|1539.58|1521.78|1539.61|1521.81|1539.61|1521.81|1539.41|1521.61|4
1651656110000|2022-05-04 09:21:50|1539.62|1521.82|1539.62|1521.82|1539.62|1521.82|1539.52|1521.72|6
1651656120000|2022-05-04 09:22:00|1539.61|1521.81|1536.59|1518.79|1539.62|1521.82|1536.59|1518.79|28
1651656130000|2022-05-04 09:22:10|1536.5|1518.7|1537.43|1519.63|1537.45|1519.65|1536.5|1518.7|17
1651656140000|2022-05-04 09:22:20|1537.4|1519.6|1538.31|1520.51|1538.32|1520.52|1537.4|1519.6|8
1651656150000|2022-05-04 09:22:30|1538.51|1520.71|1537.77|1519.97|1538.51|1520.71|1537.77|1519.97|11
1651656160000|2022-05-04 09:22:40|1537.66|1519.86|1537.46|1519.66|1538.31|1520.51|1537.46|1519.66|23
1651656170000|2022-05-04 09:22:50|1537.45|1519.65|1537.35|1519.55|1537.51|1519.71|1536.75|1518.95|27
1651656180000|2022-05-04 09:23:00|1537.08|1519.28|1536.36|1518.56|1537.22|1519.42|1536.31|1518.51|20
1651656190000|2022-05-04 09:23:10|1536.34|1518.54|1536.66|1518.86|1536.66|1518.86|1536.01|1518.21|11
1651656200000|2022-05-04 09:23:20|1536.64|1518.84|1536.66|1518.86|1536.7|1518.9|1536.52|1518.72|12
1651656210000|2022-05-04 09:23:30|1536.56|1518.76|1536.44|1518.64|1536.58|1518.78|1536.42|1518.62|6
1651656220000|2022-05-04 09:23:40|1536.41|1518.61|1536.01|1518.21|1536.41|1518.61|1536.01|1518.21|6
1651656230000|2022-05-04 09:23:50|1535.73|1517.93|1535.85|1518.05|1535.85|1518.05|1535.73|1517.93|2
1651656240000|2022-05-04 09:24:00|1535.7|1517.9|1535.82|1518.02|1535.88|1518.08|1535.66|1517.86|9
1651656250000|2022-05-04 09:24:10|1535.87|1518.07|1534.88|1517.08|1535.92|1518.12|1534.76|1516.96|15
1651656260000|2022-05-04 09:24:20|1534.83|1517.03|1534.94|1517.14|1534.94|1517.14|1534.63|1516.83|7
1651656270000|2022-05-04 09:24:30|1534.91|1517.11|1534.6|1516.8|1534.91|1517.11|1534.55|1516.75|8
1651656280000|2022-05-04 09:24:40|1534.65|1516.85|1534.8|1517|1534.8|1517|1534.65|1516.85|4
1651656290000|2022-05-04 09:24:50|1534.85|1517.05|1534.87|1517.07|1534.87|1517.07|1534.7|1516.9|10
1651656300000|2022-05-04 09:25:00|1534.73|1516.93|1534.8|1517|1534.91|1517.11|1534.73|1516.93|5
1651656310000|2022-05-04 09:25:10|1534.63|1516.83|1534.77|1516.97|1534.77|1516.97|1534.63|1516.83|4
1651656320000|2022-05-04 09:25:20|1534.72|1516.92|1534.65|1516.85|1534.72|1516.92|1534.55|1516.75|6
1651656330000|2022-05-04 09:25:30|1534.61|1516.81|1534.6|1516.8|1534.61|1516.81|1534.55|1516.75|3
1651656370000|2022-05-04 09:26:10|1534.86|1517.06|1535.36|1517.56|1535.36|1517.56|1534.86|1517.06|5
1651656380000|2022-05-04 09:26:20|1535.34|1517.54|1535.7|1517.9|1535.7|1517.9|1535.34|1517.54|4
1651656390000|2022-05-04 09:26:30|1535.66|1517.86|1535.59|1517.79|1535.72|1517.92|1535.54|1517.74|12
1651656400000|2022-05-04 09:26:40|1535.52|1517.72|1535.52|1517.72|1535.52|1517.72|1535.52|1517.72|1
1651656410000|2022-05-04 09:26:50|1535.57|1517.77|1535.57|1517.77|1535.57|1517.77|1535.57|1517.77|1
1651656420000|2022-05-04 09:27:00|1535.48|1517.68|1535.56|1517.76|1535.56|1517.76|1535.48|1517.68|3
1651656430000|2022-05-04 09:27:10|1535.61|1517.81|1535.81|1518.01|1535.81|1518.01|1535.5|1517.7|5
1651656440000|2022-05-04 09:27:20|1535.71|1517.91|1536.4|1518.6|1536.4|1518.6|1535.65|1517.85|9
1651656450000|2022-05-04 09:27:30|1536.25|1518.45|1535.7|1517.9|1536.4|1518.6|1535.7|1517.9|8
1651656460000|2022-05-04 09:27:40|1535.63|1517.83|1535.74|1517.94|1535.75|1517.95|1535.63|1517.83|5
1651656470000|2022-05-04 09:27:50|1535.75|1517.95|1535.73|1517.93|1535.75|1517.95|1535.71|1517.91|6
1651656480000|2022-05-04 09:28:00|1535.66|1517.86|1535.62|1517.82|1535.68|1517.88|1535.59|1517.79|5
1651656490000|2022-05-04 09:28:10|1535.5|1517.7|1535.61|1517.81|1535.66|1517.86|1535.5|1517.7|5
1651656500000|2022-05-04 09:28:20|1535.62|1517.82|1535.62|1517.82|1535.63|1517.83|1535.6|1517.8|7
1651656510000|2022-05-04 09:28:30|1535.66|1517.86|1535.31|1517.51|1535.66|1517.86|1535.19|1517.39|9
1651656520000|2022-05-04 09:28:40|1535.32|1517.52|1535.32|1517.52|1535.36|1517.56|1535.17|1517.37|11
1651656530000|2022-05-04 09:28:50|1535.25|1517.45|1534.7|1516.9|1535.25|1517.45|1534.7|1516.9|17
1651656540000|2022-05-04 09:29:00|1534.68|1516.88|1535.31|1517.51|1535.31|1517.51|1534.68|1516.88|19
1651656550000|2022-05-04 09:29:10|1535.32|1517.52|1535.42|1517.62|1535.48|1517.68|1535.2|1517.4|17
1651656560000|2022-05-04 09:29:20|1535.43|1517.63|1535.62|1517.82|1535.9|1518.1|1535.43|1517.63|20
1651656570000|2022-05-04 09:29:30|1535.61|1517.81|1535.45|1517.65|1535.62|1517.82|1535.45|1517.65|8
1651656580000|2022-05-04 09:29:40|1535.62|1517.82|1535.42|1517.62|1535.66|1517.86|1535.42|1517.62|11
1651656590000|2022-05-04 09:29:50|1535.27|1517.47|1534.81|1517.01|1535.3|1517.5|1534.81|1517.01|15
1651656600000|2022-05-04 09:30:00|1534.74|1516.94|1534.84|1517.04|1534.85|1517.05|1534.72|1516.92|16
1651656610000|2022-05-04 09:30:10|1534.81|1517.01|1534.6|1516.8|1534.81|1517.01|1534.52|1516.72|14
1651656620000|2022-05-04 09:30:20|1534.53|1516.73|1534.62|1516.82|1534.7|1516.9|1534.53|1516.73|6
1651656630000|2022-05-04 09:30:30|1534.64|1516.84|1534.65|1516.85|1534.65|1516.85|1534.64|1516.84|2
1651656640000|2022-05-04 09:30:40|1534.62|1516.82|1534.43|1516.63|1534.62|1516.82|1534.43|1516.63|2
1651656650000|2022-05-04 09:30:50|1534.38|1516.58|1535.51|1517.71|1535.7|1517.9|1534.38|1516.58|28
1651656660000|2022-05-04 09:31:00|1535.5|1517.7|1536.23|1518.43|1536.23|1518.43|1535.5|1517.7|15
1651656670000|2022-05-04 09:31:10|1536.22|1518.42|1535.84|1518.04|1536.45|1518.65|1535.84|1518.04|6
1651656680000|2022-05-04 09:31:20|1535.74|1517.94|1535.71|1517.91|1535.77|1517.97|1535.65|1517.85|4
1651656690000|2022-05-04 09:31:30|1535.79|1517.99|1536.48|1518.68|1536.49|1518.69|1535.79|1517.99|8
1651656700000|2022-05-04 09:31:40|1536.55|1518.75|1536.48|1518.68|1536.55|1518.75|1536.44|1518.64|4
1651656710000|2022-05-04 09:31:50|1536.45|1518.65|1536.42|1518.62|1536.45|1518.65|1536.42|1518.62|2
1651656720000|2022-05-04 09:32:00|1536.48|1518.68|1536.54|1518.74|1536.85|1519.05|1536.3|1518.5|12
1651656730000|2022-05-04 09:32:10|1537.21|1519.41|1537.4|1519.6|1537.4|1519.6|1537.21|1519.41|4
1651656740000|2022-05-04 09:32:20|1537.66|1519.86|1537.66|1519.86|1538.4|1520.6|1537.66|1519.86|7
1651656750000|2022-05-04 09:32:30|1537.79|1519.99|1538.4|1520.6|1538.4|1520.6|1537.79|1519.99|3
1651656770000|2022-05-04 09:32:50|1538.56|1520.76|1538.38|1520.58|1538.65|1520.85|1538.36|1520.56|5
1651656780000|2022-05-04 09:33:00|1537.93|1520.13|1538.38|1520.58|1538.38|1520.58|1537.88|1520.08|6
1651656800000|2022-05-04 09:33:20|1538.4|1520.6|1538.55|1520.75|1538.55|1520.75|1538.4|1520.6|2
1651656810000|2022-05-04 09:33:30|1538.25|1520.45|1538.45|1520.65|1538.45|1520.65|1538.25|1520.45|2
1651656820000|2022-05-04 09:33:40|1538.51|1520.71|1538.6|1520.8|1538.6|1520.8|1538.51|1520.71|2
1651656840000|2022-05-04 09:34:00|1538.5|1520.7|1538.45|1520.65|1538.55|1520.75|1538.25|1520.45|7
1651656850000|2022-05-04 09:34:10|1538.25|1520.45|1538.45|1520.65|1538.45|1520.65|1538.25|1520.45|3
1651656860000|2022-05-04 09:34:20|1538.33|1520.53|1538.33|1520.53|1538.33|1520.53|1538.33|1520.53|1
1651656870000|2022-05-04 09:34:30|1538.45|1520.65|1538.47|1520.67|1538.52|1520.72|1538.39|1520.59|7
1651656880000|2022-05-04 09:34:40|1538.41|1520.61|1538.47|1520.67|1538.47|1520.67|1538.41|1520.61|2
1651656890000|2022-05-04 09:34:50|1538.45|1520.65|1538.45|1520.65|1538.45|1520.65|1538.45|1520.65|1
1651656900000|2022-05-04 09:35:00|1538.47|1520.67|1538.47|1520.67|1538.47|1520.67|1538.45|1520.65|4
1651656910000|2022-05-04 09:35:10|1538.41|1520.61|1538.47|1520.67|1538.65|1520.85|1538.41|1520.61|4
1651656920000|2022-05-04 09:35:20|1538.51|1520.71|1538.47|1520.67|1538.59|1520.79|1538.47|1520.67|5
1651656940000|2022-05-04 09:35:40|1538.6|1520.8|1538.6|1520.8|1538.6|1520.8|1538.6|1520.8|1
1651656950000|2022-05-04 09:35:50|1538.47|1520.67|1538.47|1520.67|1538.6|1520.8|1538.47|1520.67|4
1651656960000|2022-05-04 09:36:00|1538.48|1520.68|1538.47|1520.67|1538.48|1520.68|1538.47|1520.67|2
1651656970000|2022-05-04 09:36:10|1538.52|1520.72|1538.52|1520.72|1538.52|1520.72|1538.47|1520.67|4
1651656980000|2022-05-04 09:36:20|1538.65|1520.85|1538.65|1520.85|1538.65|1520.85|1538.65|1520.85|1
1651656990000|2022-05-04 09:36:30|1538.85|1521.05|1539.65|1521.85|1539.75|1521.95|1538.85|1521.05|16
1651657000000|2022-05-04 09:36:40|1539.76|1521.96|1540.44|1522.64|1540.44|1522.64|1539.76|1521.96|12
1651657010000|2022-05-04 09:36:50|1540.42|1522.62|1540.48|1522.68|1540.48|1522.68|1540.42|1522.62|5
1651657020000|2022-05-04 09:37:00|1540.44|1522.64|1540.48|1522.68|1540.48|1522.68|1540.44|1522.64|2
1651657030000|2022-05-04 09:37:10|1540.54|1522.74|1540.48|1522.68|1540.54|1522.74|1540.46|1522.66|3
1651657040000|2022-05-04 09:37:20|1540.56|1522.76|1540.48|1522.68|1540.85|1523.05|1540.48|1522.68|5
1651657050000|2022-05-04 09:37:30|1540.85|1523.05|1541.72|1523.92|1541.75|1523.95|1540.85|1523.05|9
1651657060000|2022-05-04 09:37:40|1541.74|1523.94|1542.55|1524.75|1542.56|1524.76|1541.74|1523.94|13
1651657070000|2022-05-04 09:37:50|1542.56|1524.76|1542.78|1524.98|1542.78|1524.98|1542.56|1524.76|4
1651657080000|2022-05-04 09:38:00|1542.84|1525.04|1542.57|1524.77|1543.6|1525.8|1542.54|1524.74|23
1651657090000|2022-05-04 09:38:10|1542.6|1524.8|1542.3|1524.5|1542.6|1524.8|1541.95|1524.15|9
1651657100000|2022-05-04 09:38:20|1542.37|1524.57|1542.28|1524.48|1542.4|1524.6|1542.19|1524.39|11
1651657110000|2022-05-04 09:38:30|1542.27|1524.47|1541.56|1523.76|1542.27|1524.47|1541.56|1523.76|9
1651657120000|2022-05-04 09:38:40|1541.57|1523.77|1541.81|1524.01|1541.84|1524.04|1541.51|1523.71|14
1651657130000|2022-05-04 09:38:50|1541.83|1524.03|1542.44|1524.64|1542.5|1524.7|1541.83|1524.03|20
1651657140000|2022-05-04 09:39:00|1542.59|1524.79|1542.6|1524.8|1542.65|1524.85|1542.51|1524.71|6
1651657150000|2022-05-04 09:39:10|1542.61|1524.81|1543.22|1525.42|1543.37|1525.57|1542.61|1524.81|13
1651657160000|2022-05-04 09:39:20|1543.25|1525.45|1542.68|1524.88|1543.25|1525.45|1542.68|1524.88|4
1651657170000|2022-05-04 09:39:30|1542.59|1524.79|1542.68|1524.88|1542.68|1524.88|1542.54|1524.74|8
1651657180000|2022-05-04 09:39:40|1542.66|1524.86|1542.66|1524.86|1542.66|1524.86|1542.66|1524.86|1
1651657190000|2022-05-04 09:39:50|1542.64|1524.84|1543.3|1525.5|1543.31|1525.51|1542.64|1524.84|12
1651657200000|2022-05-04 09:40:00|1543.29|1525.49|1543.5|1525.7|1543.5|1525.7|1543.26|1525.46|14
1651657210000|2022-05-04 09:40:10|1543.48|1525.68|1543.53|1525.73|1543.53|1525.73|1543.47|1525.67|13
1651657220000|2022-05-04 09:40:20|1543.54|1525.74|1543.51|1525.71|1543.62|1525.82|1543.49|1525.69|6
1651657230000|2022-05-04 09:40:30|1543.52|1525.72|1543.65|1525.85|1543.65|1525.85|1543.52|1525.72|9
1651657240000|2022-05-04 09:40:40|1543.61|1525.81|1544.31|1526.51|1544.35|1526.55|1543.61|1525.81|15
1651657250000|2022-05-04 09:40:50|1544.32|1526.52|1543.74|1525.94|1544.32|1526.52|1543.71|1525.91|7
1651657260000|2022-05-04 09:41:00|1543.58|1525.78|1543.65|1525.85|1543.65|1525.85|1543.53|1525.73|8
1651657270000|2022-05-04 09:41:10|1543.54|1525.74|1543.55|1525.75|1543.61|1525.81|1543.54|1525.74|5
1651657280000|2022-05-04 09:41:20|1543.65|1525.85|1543.62|1525.82|1543.65|1525.85|1543.54|1525.74|7
1651657290000|2022-05-04 09:41:30|1543.64|1525.84|1543.6|1525.8|1543.65|1525.85|1543.58|1525.78|11
1651657300000|2022-05-04 09:41:40|1543.61|1525.81|1543.54|1525.74|1543.61|1525.81|1543.54|1525.74|4
1651657310000|2022-05-04 09:41:50|1543.4|1525.6|1542.69|1524.89|1543.4|1525.6|1542.69|1524.89|10
1651657320000|2022-05-04 09:42:00|1542.67|1524.87|1542.6|1524.8|1542.67|1524.87|1542.55|1524.75|8
1651657330000|2022-05-04 09:42:10|1542.59|1524.79|1542.63|1524.83|1542.75|1524.95|1542.46|1524.66|17
1651657340000|2022-05-04 09:42:20|1542.58|1524.78|1543.36|1525.56|1543.36|1525.56|1542.55|1524.75|11
1651657350000|2022-05-04 09:42:30|1543.37|1525.57|1543.7|1525.9|1543.7|1525.9|1543.37|1525.57|11
1651657360000|2022-05-04 09:42:40|1543.65|1525.85|1543.63|1525.83|1543.65|1525.85|1543.62|1525.82|3
1651657370000|2022-05-04 09:42:50|1543.64|1525.84|1543.71|1525.91|1543.71|1525.91|1543.62|1525.82|3
1651657380000|2022-05-04 09:43:00|1543.64|1525.84|1543.66|1525.86|1543.68|1525.88|1543.64|1525.84|5
1651657390000|2022-05-04 09:43:10|1543.65|1525.85|1543.66|1525.86|1543.67|1525.87|1543.65|1525.85|6
1651657400000|2022-05-04 09:43:20|1543.67|1525.87|1543.66|1525.86|1543.67|1525.87|1543.66|1525.86|6
1651657410000|2022-05-04 09:43:30|1543.67|1525.87|1543.65|1525.85|1543.67|1525.87|1543.65|1525.85|5
1651657420000|2022-05-04 09:43:40|1543.62|1525.82|1543.62|1525.82|1543.67|1525.87|1543.5|1525.7|6
1651657430000|2022-05-04 09:43:50|1543.61|1525.81|1542.38|1524.58|1543.65|1525.85|1542.38|1524.58|15
1651657440000|2022-05-04 09:44:00|1542.4|1524.6|1541.31|1523.51|1542.43|1524.63|1540.86|1523.06|22
1651657450000|2022-05-04 09:44:10|1541.32|1523.52|1541.56|1523.76|1541.66|1523.86|1541.32|1523.52|13
1651657460000|2022-05-04 09:44:20|1541.57|1523.77|1541.71|1523.91|1541.71|1523.91|1541.52|1523.72|9
1651657470000|2022-05-04 09:44:30|1541.72|1523.92|1541.99|1524.19|1541.99|1524.19|1541.71|1523.91|19
1651657480000|2022-05-04 09:44:40|1541.98|1524.18|1541.66|1523.86|1542.62|1524.82|1541.66|1523.86|14
1651657490000|2022-05-04 09:44:50|1541.7|1523.9|1541.71|1523.91|1541.74|1523.94|1541.66|1523.86|8
1651657500000|2022-05-04 09:45:00|1541.76|1523.96|1541.66|1523.86|1541.76|1523.96|1541.66|1523.86|3
1651657510000|2022-05-04 09:45:10|1541.65|1523.85|1541.65|1523.85|1541.66|1523.86|1541.64|1523.84|10
1651657520000|2022-05-04 09:45:20|1541.66|1523.86|1541.63|1523.83|1541.66|1523.86|1541.63|1523.83|2
1651657530000|2022-05-04 09:45:30|1541.65|1523.85|1541.39|1523.59|1541.65|1523.85|1541.21|1523.41|9
1651657540000|2022-05-04 09:45:40|1540.8|1523|1541.32|1523.52|1541.32|1523.52|1540.8|1523|3
1651657550000|2022-05-04 09:45:50|1540.82|1523.02|1540.56|1522.76|1540.82|1523.02|1540.56|1522.76|8
1651657560000|2022-05-04 09:46:00|1540.6|1522.8|1539.7|1521.9|1540.6|1522.8|1539.7|1521.9|17
1651657570000|2022-05-04 09:46:10|1539.62|1521.82|1539.6|1521.8|1539.65|1521.85|1539.57|1521.77|9
1651657580000|2022-05-04 09:46:20|1539.61|1521.81|1539.57|1521.77|1539.61|1521.81|1539.54|1521.74|12
1651657590000|2022-05-04 09:46:30|1539.56|1521.76|1538.57|1520.77|1539.6|1521.8|1538.47|1520.67|22
1651657600000|2022-05-04 09:46:40|1538.56|1520.76|1539.31|1521.51|1539.4|1521.6|1538.52|1520.72|22
1651657610000|2022-05-04 09:46:50|1539.36|1521.56|1540.4|1522.6|1540.4|1522.6|1539.34|1521.54|8
1651657620000|2022-05-04 09:47:00|1540.41|1522.61|1540.44|1522.64|1540.44|1522.64|1540.37|1522.57|4
1651657630000|2022-05-04 09:47:10|1540.47|1522.67|1539.64|1521.84|1540.47|1522.67|1539.61|1521.81|8
1651657640000|2022-05-04 09:47:20|1539.66|1521.86|1538.75|1520.95|1539.68|1521.88|1538.75|1520.95|14
1651657650000|2022-05-04 09:47:30|1538.83|1521.03|1538.63|1520.83|1538.9|1521.1|1538.55|1520.75|12
1651657660000|2022-05-04 09:47:40|1538.64|1520.84|1538.57|1520.77|1538.64|1520.84|1538.46|1520.66|5
1651657670000|2022-05-04 09:47:50|1538.58|1520.78|1538.22|1520.42|1538.6|1520.8|1537.67|1519.87|22
1651657680000|2022-05-04 09:48:00|1538.01|1520.21|1537.76|1519.96|1538.25|1520.45|1537.61|1519.81|17
1651657690000|2022-05-04 09:48:10|1537.61|1519.81|1537.58|1519.78|1537.61|1519.81|1537.55|1519.75|6
1651657700000|2022-05-04 09:48:20|1537.56|1519.76|1537.74|1519.94|1537.74|1519.94|1537.56|1519.76|5
1651657710000|2022-05-04 09:48:30|1537.73|1519.93|1537.65|1519.85|1537.75|1519.95|1537.64|1519.84|10
1651657720000|2022-05-04 09:48:40|1537.64|1519.84|1537.15|1519.35|1537.7|1519.9|1537.15|1519.35|7
1651657730000|2022-05-04 09:48:50|1536.8|1519|1536.69|1518.89|1536.8|1519|1536.6|1518.8|5
1651657740000|2022-05-04 09:49:00|1536.67|1518.87|1536.23|1518.43|1536.87|1519.07|1536.15|1518.35|15
1651657750000|2022-05-04 09:49:10|1536.26|1518.46|1536.64|1518.84|1536.64|1518.84|1536.25|1518.45|8
1651657760000|2022-05-04 09:49:20|1536.69|1518.89|1536.73|1518.93|1537.44|1519.64|1536.69|1518.89|14
1651657770000|2022-05-04 09:49:30|1536.65|1518.85|1536.62|1518.82|1536.7|1518.9|1536.62|1518.82|5
1651657780000|2022-05-04 09:49:40|1536.65|1518.85|1536.62|1518.82|1536.65|1518.85|1536.62|1518.82|2
1651657790000|2022-05-04 09:49:50|1536.63|1518.83|1537.36|1519.56|1537.36|1519.56|1536.62|1518.82|9
1651657800000|2022-05-04 09:50:00|1537.34|1519.54|1537.33|1519.53|1537.35|1519.55|1537.32|1519.52|9
1651657810000|2022-05-04 09:50:10|1537.35|1519.55|1537.46|1519.66|1537.6|1519.8|1537.35|1519.55|9
1651657820000|2022-05-04 09:50:20|1537.45|1519.65|1536.72|1518.92|1537.47|1519.67|1536.72|1518.92|13
1651657830000|2022-05-04 09:50:30|1536.56|1518.76|1536.55|1518.75|1536.6|1518.8|1536.42|1518.62|9
1651657840000|2022-05-04 09:50:40|1536.28|1518.48|1535.64|1517.84|1536.37|1518.57|1535.64|1517.84|13
1651657850000|2022-05-04 09:50:50|1535.67|1517.87|1535.66|1517.86|1535.78|1517.98|1535.64|1517.84|7
1651657860000|2022-05-04 09:51:00|1535.8|1518|1535.75|1517.95|1535.8|1518|1535.46|1517.66|12
1651657870000|2022-05-04 09:51:10|1535.8|1518|1536.54|1518.74|1536.54|1518.74|1535.8|1518|17
1651657880000|2022-05-04 09:51:20|1536.45|1518.65|1536.48|1518.68|1536.52|1518.72|1536.45|1518.65|6
1651657890000|2022-05-04 09:51:30|1536.47|1518.67|1535.73|1517.93|1536.47|1518.67|1535.69|1517.89|17
1651657900000|2022-05-04 09:51:40|1535.72|1517.92|1534.52|1516.72|1535.72|1517.92|1534.25|1516.45|23
1651657910000|2022-05-04 09:51:50|1534.54|1516.74|1535.39|1517.59|1535.5|1517.7|1534.54|1516.74|15
1651657920000|2022-05-04 09:52:00|1535.53|1517.73|1535.63|1517.83|1535.63|1517.83|1535.44|1517.64|15
1651657930000|2022-05-04 09:52:10|1535.64|1517.84|1535.6|1517.8|1535.64|1517.84|1535.46|1517.66|8
1651657940000|2022-05-04 09:52:20|1535.61|1517.81|1535.87|1518.07|1535.99|1518.19|1535.61|1517.81|16
1651657950000|2022-05-04 09:52:30|1535.88|1518.08|1537.34|1519.54|1537.36|1519.56|1535.88|1518.08|16
1651657960000|2022-05-04 09:52:40|1537.31|1519.51|1536.75|1518.95|1537.31|1519.51|1536.66|1518.86|9
1651657970000|2022-05-04 09:52:50|1536.65|1518.85|1535.81|1518.01|1536.65|1518.85|1535.81|1518.01|9
1651657980000|2022-05-04 09:53:00|1535.77|1517.97|1535.59|1517.79|1535.77|1517.97|1535.45|1517.65|11
1651657990000|2022-05-04 09:53:10|1535.6|1517.8|1535.72|1517.92|1535.8|1518|1535.46|1517.66|14
1651658000000|2022-05-04 09:53:20|1535.59|1517.79|1536.35|1518.55|1536.36|1518.56|1535.59|1517.79|10
1651658010000|2022-05-04 09:53:30|1536.33|1518.53|1536.31|1518.51|1536.39|1518.59|1536.24|1518.44|8
1651658020000|2022-05-04 09:53:40|1536.24|1518.44|1535.86|1518.06|1536.24|1518.44|1535.86|1518.06|3
1651658030000|2022-05-04 09:53:50|1535.91|1518.11|1536.51|1518.71|1536.51|1518.71|1535.91|1518.11|9
1651658040000|2022-05-04 09:54:00|1536.47|1518.67|1536.52|1518.72|1536.55|1518.75|1536.47|1518.67|8
1651658050000|2022-05-04 09:54:10|1536.5|1518.7|1536.51|1518.71|1536.59|1518.79|1536.5|1518.7|5
1651658060000|2022-05-04 09:54:20|1536.55|1518.75|1536.51|1518.71|1536.55|1518.75|1536.51|1518.71|2
1651658070000|2022-05-04 09:54:30|1536.65|1518.85|1536.59|1518.79|1536.71|1518.91|1536.54|1518.74|17
1651658080000|2022-05-04 09:54:40|1536.61|1518.81|1537.29|1519.49|1537.38|1519.58|1536.61|1518.81|22
1651658090000|2022-05-04 09:54:50|1537.3|1519.5|1537.16|1519.36|1537.34|1519.54|1536.54|1518.74|16
1651658100000|2022-05-04 09:55:00|1537.28|1519.48|1537.32|1519.52|1537.4|1519.6|1537.26|1519.46|8
1651658110000|2022-05-04 09:55:10|1537.37|1519.57|1537.6|1519.8|1537.6|1519.8|1537.32|1519.52|5
1651658120000|2022-05-04 09:55:20|1537.42|1519.62|1536.64|1518.84|1537.42|1519.62|1536.61|1518.81|16
1651658130000|2022-05-04 09:55:30|1536.67|1518.87|1537.2|1519.4|1537.3|1519.5|1536.67|1518.87|12
1651658140000|2022-05-04 09:55:40|1537.19|1519.39|1537.19|1519.39|1537.19|1519.39|1537.19|1519.39|1
1651658150000|2022-05-04 09:55:50|1537.17|1519.37|1537.3|1519.5|1537.42|1519.62|1537.17|1519.37|14
1651658160000|2022-05-04 09:56:00|1537.27|1519.47|1537.25|1519.45|1537.28|1519.48|1537.18|1519.38|6
1651658170000|2022-05-04 09:56:10|1537.34|1519.54|1536.64|1518.84|1537.35|1519.55|1536.61|1518.81|16
1651658180000|2022-05-04 09:56:20|1536.68|1518.88|1537.61|1519.81|1537.61|1519.81|1536.68|1518.88|16
1651658190000|2022-05-04 09:56:30|1537.36|1519.56|1537.35|1519.55|1537.36|1519.56|1537.35|1519.55|2
1651658200000|2022-05-04 09:56:40|1537.36|1519.56|1537.36|1519.56|1537.61|1519.81|1537.36|1519.56|3
1651658220000|2022-05-04 09:57:00|1537.56|1519.76|1538.4|1520.6|1538.4|1520.6|1537.56|1519.76|8
1651658250000|2022-05-04 09:57:30|1538.31|1520.51|1538.24|1520.44|1538.31|1520.51|1538.21|1520.41|4
1651658260000|2022-05-04 09:57:40|1538.3|1520.5|1538.4|1520.6|1538.4|1520.6|1538.21|1520.41|6
1651658280000|2022-05-04 09:58:00|1538.28|1520.48|1538.45|1520.65|1538.45|1520.65|1538.28|1520.48|2
1651658300000|2022-05-04 09:58:20|1538.39|1520.59|1538.39|1520.59|1538.39|1520.59|1538.39|1520.59|1
1651658310000|2022-05-04 09:58:30|1537.75|1519.95|1537.66|1519.86|1537.92|1520.12|1537.65|1519.85|8
1651658320000|2022-05-04 09:58:40|1537.67|1519.87|1538.2|1520.4|1538.33|1520.53|1537.59|1519.79|10
1651658330000|2022-05-04 09:58:50|1538.02|1520.22|1537.66|1519.86|1538.2|1520.4|1537.66|1519.86|14
1651658340000|2022-05-04 09:59:00|1537.44|1519.64|1537.46|1519.66|1537.5|1519.7|1537.43|1519.63|7
1651658350000|2022-05-04 09:59:10|1537.47|1519.67|1537.51|1519.71|1537.55|1519.75|1537.46|1519.66|4
1651658360000|2022-05-04 09:59:20|1537.53|1519.73|1537.53|1519.73|1537.65|1519.85|1537.51|1519.71|14
1651658370000|2022-05-04 09:59:30|1537.57|1519.77|1537.65|1519.85|1537.65|1519.85|1537.57|1519.77|5
1651658380000|2022-05-04 09:59:40|1537.67|1519.87|1538.5|1520.7|1538.5|1520.7|1537.67|1519.87|12
1651658390000|2022-05-04 09:59:50|1538.35|1520.55|1538.4|1520.6|1538.4|1520.6|1538.32|1520.52|3
1651658400000|2022-05-04 10:00:00|1538.31|1520.51|1538.4|1520.6|1538.4|1520.6|1538.31|1520.51|2
1651658410000|2022-05-04 10:00:10|1538.55|1520.75|1538.4|1520.6|1538.9|1521.1|1538.4|1520.6|8
1651658420000|2022-05-04 10:00:20|1538.44|1520.64|1537.68|1519.88|1538.44|1520.64|1537.68|1519.88|6
1651658430000|2022-05-04 10:00:30|1537.58|1519.78|1537.63|1519.83|1537.65|1519.85|1537.58|1519.78|5
1651658440000|2022-05-04 10:00:40|1537.65|1519.85|1537.46|1519.66|1537.65|1519.85|1537.46|1519.66|4
1651658450000|2022-05-04 10:00:50|1537.61|1519.81|1537.63|1519.83|1537.63|1519.83|1537.61|1519.81|8
1651658460000|2022-05-04 10:01:00|1537.56|1519.76|1537.6|1519.8|1537.65|1519.85|1537.56|1519.76|3
1651658470000|2022-05-04 10:01:10|1537.59|1519.79|1537.54|1519.74|1537.59|1519.79|1537.49|1519.69|6
1651658490000|2022-05-04 10:01:30|1537.38|1519.58|1536.74|1518.94|1537.38|1519.58|1536.54|1518.74|15
1651658500000|2022-05-04 10:01:40|1536.96|1519.16|1537.33|1519.53|1537.36|1519.56|1536.96|1519.16|13
1651658510000|2022-05-04 10:01:50|1537.31|1519.51|1537.61|1519.81|1537.66|1519.86|1537.31|1519.51|19
1651658520000|2022-05-04 10:02:00|1537.53|1519.73|1538.33|1520.53|1538.33|1520.53|1537.53|1519.73|21
1651658530000|2022-05-04 10:02:10|1538.47|1520.67|1538.55|1520.75|1538.55|1520.75|1538.44|1520.64|3
1651658550000|2022-05-04 10:02:30|1538.54|1520.74|1539.4|1521.6|1539.4|1521.6|1538.54|1520.74|13
1651658560000|2022-05-04 10:02:40|1539.3|1521.5|1539.4|1521.6|1539.4|1521.6|1538.93|1521.13|11
1651658570000|2022-05-04 10:02:50|1539.24|1521.44|1539.24|1521.44|1539.24|1521.44|1539.24|1521.44|1
1651658580000|2022-05-04 10:03:00|1539.26|1521.46|1539.4|1521.6|1539.4|1521.6|1539.05|1521.25|4
1651658590000|2022-05-04 10:03:10|1539.19|1521.39|1539.19|1521.39|1539.19|1521.39|1539.19|1521.39|1
1651658600000|2022-05-04 10:03:20|1539.15|1521.35|1538.7|1520.9|1539.15|1521.35|1538.45|1520.65|11
1651658610000|2022-05-04 10:03:30|1538.45|1520.65|1538.6|1520.8|1538.7|1520.9|1538.42|1520.62|10
1651658620000|2022-05-04 10:03:40|1538.4|1520.6|1538.3|1520.5|1538.4|1520.6|1538.3|1520.5|4
1651658630000|2022-05-04 10:03:50|1538.31|1520.51|1537.88|1520.08|1538.4|1520.6|1537.88|1520.08|13
1651658640000|2022-05-04 10:04:00|1537.77|1519.97|1537.59|1519.79|1537.89|1520.09|1537.59|1519.79|8
1651658650000|2022-05-04 10:04:10|1537.65|1519.85|1537.67|1519.87|1537.67|1519.87|1537.62|1519.82|3
1651658660000|2022-05-04 10:04:20|1537.5|1519.7|1537.39|1519.59|1537.55|1519.75|1537.39|1519.59|7
1651658670000|2022-05-04 10:04:30|1537.33|1519.53|1536.67|1518.87|1537.33|1519.53|1536.67|1518.87|12
1651658680000|2022-05-04 10:04:40|1536.5|1518.7|1536.5|1518.7|1536.75|1518.95|1536.35|1518.55|15
1651658690000|2022-05-04 10:04:50|1536.52|1518.72|1537.25|1519.45|1537.25|1519.45|1536.52|1518.72|12
1651658700000|2022-05-04 10:05:00|1537.26|1519.46|1537.26|1519.46|1537.26|1519.46|1537.02|1519.22|5
1651658710000|2022-05-04 10:05:10|1537.36|1519.56|1537.53|1519.73|1537.69|1519.89|1537.36|1519.56|10
1651658720000|2022-05-04 10:05:20|1537.4|1519.6|1537.4|1519.6|1537.7|1519.9|1537.4|1519.6|5
1651658730000|2022-05-04 10:05:30|1537.46|1519.66|1537.4|1519.6|1537.5|1519.7|1537.4|1519.6|8
1651658740000|2022-05-04 10:05:40|1537.48|1519.68|1537.52|1519.72|1537.55|1519.75|1537.4|1519.6|9
1651658750000|2022-05-04 10:05:50|1537.47|1519.67|1537.48|1519.68|1537.51|1519.71|1537.4|1519.6|9
1651658760000|2022-05-04 10:06:00|1537.4|1519.6|1537.5|1519.7|1537.53|1519.73|1537.4|1519.6|16
1651658770000|2022-05-04 10:06:10|1537.49|1519.69|1537.48|1519.68|1537.56|1519.76|1537.48|1519.68|10
1651658780000|2022-05-04 10:06:20|1537.5|1519.7|1537.51|1519.71|1537.7|1519.9|1537.47|1519.67|17
1651658790000|2022-05-04 10:06:30|1537.53|1519.73|1537.47|1519.67|1537.54|1519.74|1537.47|1519.67|6
1651658800000|2022-05-04 10:06:40|1537.52|1519.72|1538.4|1520.6|1538.4|1520.6|1537.46|1519.66|8
1651658810000|2022-05-04 10:06:50|1538.49|1520.69|1536.81|1519.01|1538.49|1520.69|1536.81|1519.01|16
1651658820000|2022-05-04 10:07:00|1536.76|1518.96|1537.22|1519.42|1537.22|1519.42|1536.47|1518.67|11
1651658830000|2022-05-04 10:07:10|1537.24|1519.44|1538|1520.2|1538|1520.2|1537.24|1519.44|26
1651658840000|2022-05-04 10:07:20|1538.04|1520.24|1538.4|1520.6|1538.4|1520.6|1538.04|1520.24|4
1651658850000|2022-05-04 10:07:30|1538.36|1520.56|1538.28|1520.48|1538.36|1520.56|1538.26|1520.46|4
1651658860000|2022-05-04 10:07:40|1538.29|1520.49|1538.29|1520.49|1538.3|1520.5|1538.03|1520.23|13
1651658870000|2022-05-04 10:07:50|1538.31|1520.51|1537.89|1520.09|1538.31|1520.51|1537.89|1520.09|7
1651658880000|2022-05-04 10:08:00|1537.9|1520.1|1537.83|1520.03|1538.04|1520.24|1537.76|1519.96|21
1651658890000|2022-05-04 10:08:10|1537.84|1520.04|1537.89|1520.09|1537.89|1520.09|1537.68|1519.88|21
1651658900000|2022-05-04 10:08:20|1537.8|1520|1537.84|1520.04|1537.9|1520.1|1537.79|1519.99|14
1651658910000|2022-05-04 10:08:30|1537.86|1520.06|1537.89|1520.09|1537.91|1520.11|1537.84|1520.04|12
1651658920000|2022-05-04 10:08:40|1537.84|1520.04|1538.02|1520.22|1538.14|1520.34|1537.84|1520.04|16
1651658930000|2022-05-04 10:08:50|1538.36|1520.56|1538.55|1520.75|1538.56|1520.76|1538.32|1520.52|13
1651658940000|2022-05-04 10:09:00|1538.53|1520.73|1538.55|1520.75|1538.6|1520.8|1538.52|1520.72|10
1651658950000|2022-05-04 10:09:10|1538.56|1520.76|1538.56|1520.76|1538.8|1521|1538.56|1520.76|16
1651658960000|2022-05-04 10:09:20|1538.66|1520.86|1538.6|1520.8|1538.69|1520.89|1538.6|1520.8|8
1651658970000|2022-05-04 10:09:30|1538.61|1520.81|1538.52|1520.72|1538.62|1520.82|1538.52|1520.72|7
1651658990000|2022-05-04 10:09:50|1538.56|1520.76|1538.52|1520.72|1538.56|1520.76|1538.52|1520.72|6
1651659000000|2022-05-04 10:10:00|1538.69|1520.89|1538.51|1520.71|1538.69|1520.89|1538.42|1520.62|10
1651659010000|2022-05-04 10:10:10|1538.54|1520.74|1539.38|1521.58|1539.38|1521.58|1538.47|1520.67|17
1651659020000|2022-05-04 10:10:20|1539.36|1521.56|1539.55|1521.75|1539.55|1521.75|1539.31|1521.51|23
1651659030000|2022-05-04 10:10:30|1539.59|1521.79|1541.4|1523.6|1541.4|1523.6|1539.59|1521.79|15
1651659040000|2022-05-04 10:10:40|1541.38|1523.58|1541.62|1523.82|1541.75|1523.95|1541.38|1523.58|9
1651659050000|2022-05-04 10:10:50|1541.63|1523.83|1541.24|1523.44|1541.7|1523.9|1541.14|1523.34|15
1651659060000|2022-05-04 10:11:00|1541.21|1523.41|1541.41|1523.61|1541.44|1523.64|1540.75|1522.95|17
1651659070000|2022-05-04 10:11:10|1541.42|1523.62|1541.4|1523.6|1541.58|1523.78|1541.4|1523.6|11
1651659080000|2022-05-04 10:11:20|1541.47|1523.67|1541.46|1523.66|1541.68|1523.88|1541.46|1523.66|16
1651659090000|2022-05-04 10:11:30|1541.47|1523.67|1542.42|1524.62|1542.42|1524.62|1541.47|1523.67|29
1651659100000|2022-05-04 10:11:40|1542.59|1524.79|1542.54|1524.74|1543.49|1525.69|1542.54|1524.74|24
1651659110000|2022-05-04 10:11:50|1542.53|1524.73|1542.57|1524.77|1542.75|1524.95|1542.53|1524.73|16
1651659120000|2022-05-04 10:12:00|1542.55|1524.75|1542.51|1524.71|1542.65|1524.85|1542.46|1524.66|15
1651659130000|2022-05-04 10:12:10|1542.48|1524.68|1542.46|1524.66|1542.49|1524.69|1542.45|1524.65|8
1651659140000|2022-05-04 10:12:20|1542.47|1524.67|1542.53|1524.73|1542.6|1524.8|1542.43|1524.63|18
1651659150000|2022-05-04 10:12:30|1542.52|1524.72|1542.49|1524.69|1542.53|1524.73|1542.44|1524.64|12
1651659160000|2022-05-04 10:12:40|1542.62|1524.82|1542.65|1524.85|1542.7|1524.9|1542.5|1524.7|11
1651659170000|2022-05-04 10:12:50|1542.58|1524.78|1543.25|1525.45|1543.26|1525.46|1542.58|1524.78|11
1651659180000|2022-05-04 10:13:00|1543.26|1525.46|1543.48|1525.68|1543.5|1525.7|1543.26|1525.46|6
1651659190000|2022-05-04 10:13:10|1543.51|1525.71|1543.65|1525.85|1543.85|1526.05|1543.48|1525.68|9
1651659200000|2022-05-04 10:13:20|1543.58|1525.78|1543.7|1525.9|1543.7|1525.9|1543.53|1525.73|6
1651659210000|2022-05-04 10:13:30|1543.9|1526.1|1544.4|1526.6|1544.52|1526.72|1543.9|1526.1|9
1651659220000|2022-05-04 10:13:40|1544.47|1526.67|1544.4|1526.6|1544.47|1526.67|1544.4|1526.6|11
1651659230000|2022-05-04 10:13:50|1544.85|1527.05|1545.4|1527.6|1545.4|1527.6|1544.85|1527.05|4
1651659240000|2022-05-04 10:14:00|1545.27|1527.47|1545.4|1527.6|1545.42|1527.62|1545.07|1527.27|7
1651659250000|2022-05-04 10:14:10|1545.34|1527.54|1545.36|1527.56|1545.42|1527.62|1545.33|1527.53|8
1651659260000|2022-05-04 10:14:20|1545.39|1527.59|1544.6|1526.8|1545.42|1527.62|1544.6|1526.8|6
1651659270000|2022-05-04 10:14:30|1544.47|1526.67|1543.74|1525.94|1544.48|1526.68|1543.66|1525.86|14
1651659280000|2022-05-04 10:14:40|1543.62|1525.82|1543.76|1525.96|1543.76|1525.96|1543.54|1525.74|10
1651659290000|2022-05-04 10:14:50|1543.75|1525.95|1543.71|1525.91|1543.75|1525.95|1543.69|1525.89|4
1651659300000|2022-05-04 10:15:00|1544.03|1526.23|1545.4|1527.6|1545.4|1527.6|1544.03|1526.23|13
1651659310000|2022-05-04 10:15:10|1545.53|1527.73|1545.4|1527.6|1545.53|1527.73|1545.25|1527.45|4
1651659320000|2022-05-04 10:15:20|1545.3|1527.5|1545.61|1527.81|1545.76|1527.96|1545.3|1527.5|10
1651659330000|2022-05-04 10:15:30|1545.65|1527.85|1545.52|1527.72|1545.68|1527.88|1545.5|1527.7|8
1651659340000|2022-05-04 10:15:40|1545.58|1527.78|1545.6|1527.8|1545.6|1527.8|1545.56|1527.76|3
1651659350000|2022-05-04 10:15:50|1545.55|1527.75|1544.98|1527.18|1545.6|1527.8|1544.98|1527.18|9
1651659360000|2022-05-04 10:16:00|1544.55|1526.75|1545.4|1527.6|1545.45|1527.65|1543.7|1525.9|30
1651659370000|2022-05-04 10:16:10|1545.42|1527.62|1544.61|1526.81|1545.42|1527.62|1544.55|1526.75|13
1651659380000|2022-05-04 10:16:20|1544.58|1526.78|1545.34|1527.54|1545.4|1527.6|1544.58|1526.78|13
1651659390000|2022-05-04 10:16:30|1545.33|1527.53|1545.22|1527.42|1545.33|1527.53|1544.68|1526.88|19
1651659400000|2022-05-04 10:16:40|1545.16|1527.36|1545.58|1527.78|1545.58|1527.78|1545.07|1527.27|13
1651659410000|2022-05-04 10:16:50|1545.63|1527.83|1546.42|1528.62|1546.43|1528.63|1545.63|1527.83|15
1651659430000|2022-05-04 10:17:10|1546.24|1528.44|1544.6|1526.8|1546.4|1528.6|1544.55|1526.75|17
1651659440000|2022-05-04 10:17:20|1544.55|1526.75|1544.38|1526.58|1544.65|1526.85|1544.38|1526.58|6
1651659450000|2022-05-04 10:17:30|1544.4|1526.6|1544.4|1526.6|1544.4|1526.6|1544.4|1526.6|1
1651659460000|2022-05-04 10:17:40|1544.6|1526.8|1545.25|1527.45|1545.27|1527.47|1544.55|1526.75|9
1651659470000|2022-05-04 10:17:50|1545.29|1527.49|1545.27|1527.47|1545.3|1527.5|1545.26|1527.46|4
1651659480000|2022-05-04 10:18:00|1545.28|1527.48|1545.37|1527.57|1545.42|1527.62|1545.28|1527.48|4
1651659490000|2022-05-04 10:18:10|1545.35|1527.55|1545.37|1527.57|1545.4|1527.6|1545.35|1527.55|5
1651659500000|2022-05-04 10:18:20|1545.38|1527.58|1545.37|1527.57|1545.38|1527.58|1545.37|1527.57|2
1651659530000|2022-05-04 10:18:50|1545.55|1527.75|1545.55|1527.75|1545.55|1527.75|1545.55|1527.75|1
1651659540000|2022-05-04 10:19:00|1545.49|1527.69|1545.55|1527.75|1545.55|1527.75|1545.49|1527.69|2
1651659550000|2022-05-04 10:19:10|1545.3|1527.5|1545.5|1527.7|1545.55|1527.75|1545.3|1527.5|5
1651659560000|2022-05-04 10:19:20|1545.46|1527.66|1545.34|1527.54|1545.46|1527.66|1545.34|1527.54|3
1651659570000|2022-05-04 10:19:30|1545.44|1527.64|1545.6|1527.8|1545.6|1527.8|1545.44|1527.64|5
1651659580000|2022-05-04 10:19:40|1545.53|1527.73|1545.55|1527.75|1545.55|1527.75|1545.53|1527.73|2
1651659590000|2022-05-04 10:19:50|1545.63|1527.83|1545.6|1527.8|1545.66|1527.86|1545.46|1527.66|15
1651659600000|2022-05-04 10:20:00|1545.58|1527.78|1545.6|1527.8|1545.6|1527.8|1545.56|1527.76|4
1651659610000|2022-05-04 10:20:10|1545.4|1527.6|1545.52|1527.72|1545.6|1527.8|1545.4|1527.6|6
1651659620000|2022-05-04 10:20:20|1545.65|1527.85|1545.53|1527.73|1545.65|1527.85|1545.52|1527.72|9
1651659630000|2022-05-04 10:20:30|1545.54|1527.74|1545.51|1527.71|1546.31|1528.51|1545.47|1527.67|20
1651659640000|2022-05-04 10:20:40|1545.47|1527.67|1545.52|1527.72|1545.56|1527.76|1545.47|1527.67|4
1651659650000|2022-05-04 10:20:50|1545.49|1527.69|1545.7|1527.9|1545.74|1527.94|1545.49|1527.69|5
1651659660000|2022-05-04 10:21:00|1545.5|1527.7|1546.37|1528.57|1546.37|1528.57|1545.47|1527.67|15
1651659670000|2022-05-04 10:21:10|1546.32|1528.52|1546.48|1528.68|1546.66|1528.86|1546.32|1528.52|8
1651659680000|2022-05-04 10:21:20|1546.61|1528.81|1546.49|1528.69|1546.65|1528.85|1546.49|1528.69|3
1651659690000|2022-05-04 10:21:30|1546.59|1528.79|1546.35|1528.55|1546.59|1528.79|1545.88|1528.08|12
1651659700000|2022-05-04 10:21:40|1546.36|1528.56|1546.15|1528.35|1546.36|1528.56|1545.85|1528.05|11
1651659710000|2022-05-04 10:21:50|1546.14|1528.34|1545.65|1527.85|1546.26|1528.46|1545.65|1527.85|8
1651659720000|2022-05-04 10:22:00|1545.61|1527.81|1544.84|1527.04|1545.65|1527.85|1544.84|1527.04|10
1651659730000|2022-05-04 10:22:10|1544.85|1527.05|1545.39|1527.59|1545.39|1527.59|1544.76|1526.96|12
1651659740000|2022-05-04 10:22:20|1545.42|1527.62|1545.39|1527.59|1545.5|1527.7|1545.34|1527.54|8
1651659750000|2022-05-04 10:22:30|1545.5|1527.7|1545.41|1527.61|1545.5|1527.7|1545.38|1527.58|4
1651659760000|2022-05-04 10:22:40|1545.38|1527.58|1545.67|1527.87|1545.67|1527.87|1545.34|1527.54|6
1651659770000|2022-05-04 10:22:50|1545.77|1527.97|1545.75|1527.95|1545.78|1527.98|1545.73|1527.93|7
1651659780000|2022-05-04 10:23:00|1545.74|1527.94|1545.75|1527.95|1545.76|1527.96|1545.74|1527.94|4
1651659790000|2022-05-04 10:23:10|1545.84|1528.04|1546.51|1528.71|1546.51|1528.71|1545.76|1527.96|9
1651659800000|2022-05-04 10:23:20|1546.5|1528.7|1546.96|1529.16|1546.96|1529.16|1546.5|1528.7|16
1651659810000|2022-05-04 10:23:30|1547.19|1529.39|1547|1529.2|1547.19|1529.39|1546.75|1528.95|5
1651659820000|2022-05-04 10:23:40|1546.96|1529.16|1546.75|1528.95|1547.2|1529.4|1546.75|1528.95|4
1651659830000|2022-05-04 10:23:50|1546.9|1529.1|1546.75|1528.95|1547.03|1529.23|1546.75|1528.95|7
1651659840000|2022-05-04 10:24:00|1546.92|1529.12|1548.15|1530.35|1548.4|1530.6|1546.92|1529.12|12
1651659850000|2022-05-04 10:24:10|1547.94|1530.14|1545.63|1527.83|1547.94|1530.14|1545.59|1527.79|23
1651659860000|2022-05-04 10:24:20|1545.61|1527.81|1546.38|1528.58|1546.38|1528.58|1545.61|1527.81|16
1651659870000|2022-05-04 10:24:30|1546.37|1528.57|1546.41|1528.61|1546.41|1528.61|1546.35|1528.55|12
1651659880000|2022-05-04 10:24:40|1546.4|1528.6|1546.45|1528.65|1546.48|1528.68|1546.4|1528.6|3
1651659890000|2022-05-04 10:24:50|1546.43|1528.63|1546.43|1528.63|1546.52|1528.72|1545.95|1528.15|25
1651659900000|2022-05-04 10:25:00|1546.48|1528.68|1547.36|1529.56|1547.36|1529.56|1546.47|1528.67|14
1651659910000|2022-05-04 10:25:10|1547.47|1529.67|1547.55|1529.75|1548.15|1530.35|1547.47|1529.67|16
1651659920000|2022-05-04 10:25:20|1547.51|1529.71|1547.48|1529.68|1547.6|1529.8|1547.48|1529.68|4
1651659930000|2022-05-04 10:25:30|1547.82|1530.02|1547.65|1529.85|1547.82|1530.02|1547.65|1529.85|5
1651659940000|2022-05-04 10:25:40|1547.53|1529.73|1547.48|1529.68|1547.67|1529.87|1547.48|1529.68|3
1651659950000|2022-05-04 10:25:50|1547.9|1530.1|1547.9|1530.1|1547.9|1530.1|1547.9|1530.1|1
1651659960000|2022-05-04 10:26:00|1548.18|1530.38|1548.5|1530.7|1548.57|1530.77|1548.18|1530.38|6
1651659970000|2022-05-04 10:26:10|1548.48|1530.68|1548.4|1530.6|1548.49|1530.69|1548.35|1530.55|4
1651659980000|2022-05-04 10:26:20|1548.36|1530.56|1548.54|1530.74|1548.66|1530.86|1548.36|1530.56|9
1651659990000|2022-05-04 10:26:30|1548.57|1530.77|1548.54|1530.74|1548.66|1530.86|1548.54|1530.74|3
1651660000000|2022-05-04 10:26:40|1548.65|1530.85|1549.4|1531.6|1549.4|1531.6|1548.65|1530.85|6
1651660010000|2022-05-04 10:26:50|1549.32|1531.52|1549.45|1531.65|1549.48|1531.68|1549.32|1531.52|5
1651660020000|2022-05-04 10:27:00|1549.53|1531.73|1549.4|1531.6|1549.53|1531.73|1549.4|1531.6|6
1651660030000|2022-05-04 10:27:10|1549.56|1531.76|1549.8|1532|1549.8|1532|1549.56|1531.76|4
1651660040000|2022-05-04 10:27:20|1549.93|1532.13|1550.43|1532.63|1550.43|1532.63|1549.9|1532.1|8
1651660050000|2022-05-04 10:27:30|1550.4|1532.6|1551.4|1533.6|1551.4|1533.6|1550.4|1532.6|9
1651660060000|2022-05-04 10:27:40|1551.12|1533.32|1551.4|1533.6|1551.4|1533.6|1551.12|1533.32|4
1651660070000|2022-05-04 10:27:50|1551.83|1534.03|1551.6|1533.8|1552.4|1534.6|1551.6|1533.8|10
1651660080000|2022-05-04 10:28:00|1551.82|1534.02|1552.5|1534.7|1552.62|1534.82|1551.82|1534.02|7
1651660090000|2022-05-04 10:28:10|1552.43|1534.63|1551.55|1533.75|1552.44|1534.64|1551.52|1533.72|14
1651660100000|2022-05-04 10:28:20|1551.47|1533.67|1552.72|1534.92|1552.72|1534.92|1551.47|1533.67|18
1651660110000|2022-05-04 10:28:30|1552.7|1534.9|1553.4|1535.6|1553.4|1535.6|1552.37|1534.57|16
1651660120000|2022-05-04 10:28:40|1553.35|1535.55|1554.47|1536.67|1554.95|1537.15|1553.3|1535.5|22
1651660130000|2022-05-04 10:28:50|1554.71|1536.91|1554.56|1536.76|1554.75|1536.95|1554.5|1536.7|5
1651660140000|2022-05-04 10:29:00|1554.66|1536.86|1554.54|1536.74|1554.7|1536.9|1554.45|1536.65|7
1651660150000|2022-05-04 10:29:10|1554.46|1536.66|1554.48|1536.68|1554.49|1536.69|1554.46|1536.66|4
1651660160000|2022-05-04 10:29:20|1554.56|1536.76|1555.4|1537.6|1555.4|1537.6|1554.51|1536.71|8
1651660170000|2022-05-04 10:29:30|1555.29|1537.49|1555.42|1537.62|1555.42|1537.62|1555.29|1537.49|2
1651660180000|2022-05-04 10:29:40|1555.49|1537.69|1554.44|1536.64|1556.75|1538.95|1554.44|1536.64|21
1651660190000|2022-05-04 10:29:50|1554.4|1536.6|1555.3|1537.5|1555.3|1537.5|1554.4|1536.6|17
1651660200000|2022-05-04 10:30:00|1555.4|1537.6|1556.11|1538.31|1556.33|1538.53|1555.33|1537.53|17
1651660210000|2022-05-04 10:30:10|1556.17|1538.37|1556.21|1538.41|1556.41|1538.61|1556.17|1538.37|7
1651660220000|2022-05-04 10:30:20|1556.45|1538.65|1556.36|1538.56|1556.45|1538.65|1556.2|1538.4|6
1651660230000|2022-05-04 10:30:30|1556.62|1538.82|1556.54|1538.74|1556.62|1538.82|1556.52|1538.72|4
1651660240000|2022-05-04 10:30:40|1556.71|1538.91|1556.75|1538.95|1556.75|1538.95|1556.58|1538.78|5
1651660250000|2022-05-04 10:30:50|1556.65|1538.85|1556.21|1538.41|1556.65|1538.85|1556.21|1538.41|10
1651660260000|2022-05-04 10:31:00|1556.09|1538.29|1554.53|1536.73|1556.09|1538.29|1554.5|1536.7|30
1651660270000|2022-05-04 10:31:10|1554.55|1536.75|1554.6|1536.8|1554.64|1536.84|1554.48|1536.68|11
1651660280000|2022-05-04 10:31:20|1554.5|1536.7|1554.22|1536.42|1554.5|1536.7|1553.99|1536.19|13
1651660290000|2022-05-04 10:31:30|1554.24|1536.44|1554.32|1536.52|1554.33|1536.53|1554.24|1536.44|6
1651660300000|2022-05-04 10:31:40|1554.35|1536.55|1553.44|1535.64|1554.35|1536.55|1553.44|1535.64|19
1651660310000|2022-05-04 10:31:50|1553.45|1535.65|1553.13|1535.33|1553.45|1535.65|1552.95|1535.15|13
1651660320000|2022-05-04 10:32:00|1553.22|1535.42|1553.86|1536.06|1553.88|1536.08|1553.22|1535.42|11
1651660330000|2022-05-04 10:32:10|1553.92|1536.12|1554.06|1536.26|1554.06|1536.26|1553.86|1536.06|11
1651660340000|2022-05-04 10:32:20|1553.96|1536.16|1553.88|1536.08|1554.06|1536.26|1553.88|1536.08|8
1651660350000|2022-05-04 10:32:30|1553.9|1536.1|1553.44|1535.64|1553.9|1536.1|1553.23|1535.43|7
1651660360000|2022-05-04 10:32:40|1553.49|1535.69|1552.42|1534.62|1553.49|1535.69|1552.4|1534.6|16
1651660370000|2022-05-04 10:32:50|1552.45|1534.65|1552.6|1534.8|1552.6|1534.8|1552.44|1534.64|5
1651660380000|2022-05-04 10:33:00|1552.64|1534.84|1552.7|1534.9|1552.75|1534.95|1552.62|1534.82|6
1651660390000|2022-05-04 10:33:10|1552.72|1534.92|1553.33|1535.53|1553.37|1535.57|1552.72|1534.92|10
1651660400000|2022-05-04 10:33:20|1553.28|1535.48|1553.27|1535.47|1553.32|1535.52|1553.2|1535.4|16
1651660410000|2022-05-04 10:33:30|1553.24|1535.44|1552.66|1534.86|1553.32|1535.52|1552.66|1534.86|12
1651660420000|2022-05-04 10:33:40|1552.2|1534.4|1552.85|1535.05|1552.85|1535.05|1552.2|1534.4|4
1651660430000|2022-05-04 10:33:50|1552.4|1534.6|1550.34|1532.54|1552.4|1534.6|1550.31|1532.51|18
1651660440000|2022-05-04 10:34:00|1550.29|1532.49|1550.58|1532.78|1550.58|1532.78|1550.27|1532.47|11
1651660450000|2022-05-04 10:34:10|1550.69|1532.89|1551.43|1533.63|1551.43|1533.63|1550.43|1532.63|16
1651660460000|2022-05-04 10:34:20|1551.42|1533.62|1552.34|1534.54|1552.34|1534.54|1551.42|1533.62|12
1651660470000|2022-05-04 10:34:30|1552.36|1534.56|1552.26|1534.46|1552.46|1534.66|1552.12|1534.32|15
1651660480000|2022-05-04 10:34:40|1552.25|1534.45|1550.58|1532.78|1552.25|1534.45|1550.56|1532.76|21
1651660490000|2022-05-04 10:34:50|1550.5|1532.7|1550.3|1532.5|1550.56|1532.76|1550.3|1532.5|11
1651660500000|2022-05-04 10:35:00|1550.31|1532.51|1550.62|1532.82|1550.65|1532.85|1550.31|1532.51|11
1651660510000|2022-05-04 10:35:10|1550.6|1532.8|1550.6|1532.8|1550.6|1532.8|1550.6|1532.8|1
1651660520000|2022-05-04 10:35:20|1550.69|1532.89|1552.16|1534.36|1552.16|1534.36|1550.69|1532.89|19
1651660530000|2022-05-04 10:35:30|1552.15|1534.35|1552.22|1534.42|1552.29|1534.49|1551.99|1534.19|14
1651660540000|2022-05-04 10:35:40|1552.3|1534.5|1551.63|1533.83|1552.3|1534.5|1551.63|1533.83|10
1651660550000|2022-05-04 10:35:50|1551.57|1533.77|1551.56|1533.76|1551.57|1533.77|1551.51|1533.71|7
1651660560000|2022-05-04 10:36:00|1551.55|1533.75|1552.25|1534.45|1552.25|1534.45|1551.54|1533.74|13
1651660570000|2022-05-04 10:36:10|1552.22|1534.42|1551.45|1533.65|1552.22|1534.42|1551.45|1533.65|11
1651660580000|2022-05-04 10:36:20|1551.03|1533.23|1550.27|1532.47|1551.03|1533.23|1549.95|1532.15|21
1651660590000|2022-05-04 10:36:30|1550.22|1532.42|1550.18|1532.38|1550.28|1532.48|1550.15|1532.35|14
1651660600000|2022-05-04 10:36:40|1550.17|1532.37|1550.17|1532.37|1550.2|1532.4|1549.99|1532.19|9
1651660610000|2022-05-04 10:36:50|1550.16|1532.36|1550.24|1532.44|1550.26|1532.46|1550.15|1532.35|10
1651660620000|2022-05-04 10:37:00|1550.25|1532.45|1549.6|1531.8|1550.42|1532.62|1549.47|1531.67|18
1651660630000|2022-05-04 10:37:10|1549.49|1531.69|1549.47|1531.67|1549.55|1531.75|1549.47|1531.67|4
1651660640000|2022-05-04 10:37:20|1549.49|1531.69|1548.72|1530.92|1549.51|1531.71|1548.72|1530.92|9
1651660650000|2022-05-04 10:37:30|1548.62|1530.82|1547.36|1529.56|1548.63|1530.83|1547.36|1529.56|16
1651660660000|2022-05-04 10:37:40|1547.34|1529.54|1548.05|1530.25|1548.05|1530.25|1547.24|1529.44|18
1651660670000|2022-05-04 10:37:50|1548.1|1530.3|1548.52|1530.72|1548.53|1530.73|1548.09|1530.29|11
1651660680000|2022-05-04 10:38:00|1548.47|1530.67|1548.45|1530.65|1548.47|1530.67|1548.38|1530.58|7
1651660690000|2022-05-04 10:38:10|1548.44|1530.64|1548.5|1530.7|1548.5|1530.7|1548.44|1530.64|3
1651660700000|2022-05-04 10:38:20|1548.48|1530.68|1548.4|1530.6|1548.5|1530.7|1548.35|1530.55|12
1651660720000|2022-05-04 10:38:40|1548.46|1530.66|1548.38|1530.58|1548.5|1530.7|1548.38|1530.58|6
1651660730000|2022-05-04 10:38:50|1548.35|1530.55|1548.52|1530.72|1548.52|1530.72|1548.31|1530.51|5
1651660740000|2022-05-04 10:39:00|1548.32|1530.52|1548.39|1530.59|1548.65|1530.85|1548.32|1530.52|8
1651660750000|2022-05-04 10:39:10|1548.41|1530.61|1548.41|1530.61|1548.41|1530.61|1548.41|1530.61|1
1651660760000|2022-05-04 10:39:20|1548.39|1530.59|1548.34|1530.54|1548.39|1530.59|1548.33|1530.53|9
1651660790000|2022-05-04 10:39:50|1548.32|1530.52|1548.45|1530.65|1548.45|1530.65|1548.32|1530.52|10
1651660800000|2022-05-04 10:40:00|1548.35|1530.55|1547.84|1530.04|1548.35|1530.55|1547.64|1529.84|12
1651660810000|2022-05-04 10:40:10|1547.73|1529.93|1549.21|1531.41|1549.21|1531.41|1547.67|1529.87|21
1651660820000|2022-05-04 10:40:20|1549.43|1531.63|1549.28|1531.48|1549.43|1531.63|1549.28|1531.48|7
1651660830000|2022-05-04 10:40:30|1549.2|1531.4|1549.34|1531.54|1549.75|1531.95|1548.97|1531.17|6
1651660840000|2022-05-04 10:40:40|1549.37|1531.57|1549.6|1531.8|1549.6|1531.8|1549.22|1531.42|16
1651660850000|2022-05-04 10:40:50|1549.66|1531.86|1551.4|1533.6|1551.53|1533.73|1549.66|1531.86|15
1651660860000|2022-05-04 10:41:00|1551.46|1533.66|1551.38|1533.58|1551.46|1533.66|1551.38|1533.58|4
1651660870000|2022-05-04 10:41:10|1551.4|1533.6|1553|1535.2|1553.42|1535.62|1551.4|1533.6|22
1651660880000|2022-05-04 10:41:20|1552.92|1535.12|1552.65|1534.85|1553.1|1535.3|1552.12|1534.32|24
1651660890000|2022-05-04 10:41:30|1552.6|1534.8|1552.55|1534.75|1552.63|1534.83|1552.35|1534.55|18
1651660900000|2022-05-04 10:41:40|1552.58|1534.78|1553.46|1535.66|1553.47|1535.67|1552.58|1534.78|9
1651660910000|2022-05-04 10:41:50|1553.47|1535.67|1553.47|1535.67|1553.69|1535.89|1553.47|1535.67|4
1651660920000|2022-05-04 10:42:00|1553.75|1535.95|1554.4|1536.6|1554.4|1536.6|1553.7|1535.9|8
1651660930000|2022-05-04 10:42:10|1554.58|1536.78|1554.85|1537.05|1555.4|1537.6|1554.5|1536.7|6
1651660940000|2022-05-04 10:42:20|1554.6|1536.8|1554.7|1536.9|1554.7|1536.9|1554.49|1536.69|4
1651660950000|2022-05-04 10:42:30|1554.45|1536.65|1554.4|1536.6|1554.45|1536.65|1553.76|1535.96|13
1651660960000|2022-05-04 10:42:40|1554.42|1536.62|1554.65|1536.85|1554.65|1536.85|1554.3|1536.5|7
1651660970000|2022-05-04 10:42:50|1554.5|1536.7|1554.9|1537.1|1554.9|1537.1|1554.5|1536.7|5
1651660980000|2022-05-04 10:43:00|1555.4|1537.6|1555.4|1537.6|1555.48|1537.68|1555.4|1537.6|7
1651660990000|2022-05-04 10:43:10|1555.46|1537.66|1556.23|1538.43|1556.34|1538.54|1555.46|1537.66|15
1651661000000|2022-05-04 10:43:20|1556.21|1538.41|1554.45|1536.65|1556.45|1538.65|1553.72|1535.92|24
1651661010000|2022-05-04 10:43:30|1554.5|1536.7|1555.4|1537.6|1555.4|1537.6|1554.5|1536.7|22
1651661020000|2022-05-04 10:43:40|1555.44|1537.64|1556.32|1538.52|1556.32|1538.52|1555.39|1537.59|16
1651661030000|2022-05-04 10:43:50|1556.36|1538.56|1555.4|1537.6|1556.4|1538.6|1555.4|1537.6|18
1651661040000|2022-05-04 10:44:00|1555.39|1537.59|1555.4|1537.6|1555.4|1537.6|1555.3|1537.5|14
1651661050000|2022-05-04 10:44:10|1555.5|1537.7|1555.49|1537.69|1555.5|1537.7|1555.49|1537.69|2
1651661060000|2022-05-04 10:44:20|1555.48|1537.68|1554.26|1536.46|1555.5|1537.7|1554.26|1536.46|18
1651661070000|2022-05-04 10:44:30|1554.21|1536.41|1554.53|1536.73|1554.53|1536.73|1554.19|1536.39|13
1651661080000|2022-05-04 10:44:40|1554.5|1536.7|1554.58|1536.78|1554.6|1536.8|1554.5|1536.7|8
1651661100000|2022-05-04 10:45:00|1554.72|1536.92|1554.62|1536.82|1554.73|1536.93|1554.62|1536.82|12
1651661110000|2022-05-04 10:45:10|1554.57|1536.77|1554.58|1536.78|1554.58|1536.78|1554.48|1536.68|4
1651661120000|2022-05-04 10:45:20|1554.61|1536.81|1555.4|1537.6|1555.44|1537.64|1554.61|1536.81|11
1651661130000|2022-05-04 10:45:30|1555.38|1537.58|1555.99|1538.19|1556.09|1538.29|1555.38|1537.58|11
1651661140000|2022-05-04 10:45:40|1555.86|1538.06|1555.24|1537.44|1555.86|1538.06|1555.24|1537.44|18
1651661150000|2022-05-04 10:45:50|1555.27|1537.47|1555.62|1537.82|1555.64|1537.84|1555.26|1537.46|18
1651661160000|2022-05-04 10:46:00|1555.68|1537.88|1555.6|1537.8|1555.72|1537.92|1555.6|1537.8|9
1651661170000|2022-05-04 10:46:10|1555.51|1537.71|1555.5|1537.7|1555.6|1537.8|1555.47|1537.67|6
1651661180000|2022-05-04 10:46:20|1555.52|1537.72|1554.71|1536.91|1555.6|1537.8|1554.71|1536.91|17
1651661190000|2022-05-04 10:46:30|1554.67|1536.87|1554.47|1536.67|1554.73|1536.93|1554.45|1536.65|11
1651661200000|2022-05-04 10:46:40|1554.58|1536.78|1554.5|1536.7|1554.58|1536.78|1554.42|1536.62|10
1651661210000|2022-05-04 10:46:50|1554.48|1536.68|1554.57|1536.77|1554.59|1536.79|1554.44|1536.64|18
1651661220000|2022-05-04 10:47:00|1554.55|1536.75|1554.4|1536.6|1554.65|1536.85|1554.4|1536.6|8
1651661230000|2022-05-04 10:47:10|1554.38|1536.58|1554.29|1536.49|1554.38|1536.58|1553.63|1535.83|19
1651661240000|2022-05-04 10:47:20|1554.3|1536.5|1554.3|1536.5|1554.31|1536.51|1554.3|1536.5|3
1651661250000|2022-05-04 10:47:30|1554.29|1536.49|1554.32|1536.52|1554.34|1536.54|1554.22|1536.42|15
1651661260000|2022-05-04 10:47:40|1554.33|1536.53|1554.35|1536.55|1554.45|1536.65|1554.31|1536.51|16
1651661270000|2022-05-04 10:47:50|1554.34|1536.54|1554.29|1536.49|1554.44|1536.64|1554.19|1536.39|10
1651661280000|2022-05-04 10:48:00|1554.27|1536.47|1554.38|1536.58|1554.45|1536.65|1554.23|1536.43|20
1651661290000|2022-05-04 10:48:10|1554.43|1536.63|1555.33|1537.53|1555.33|1537.53|1554.4|1536.6|14
1651661300000|2022-05-04 10:48:20|1555.34|1537.54|1555.54|1537.74|1555.63|1537.83|1555.34|1537.54|8
1651661310000|2022-05-04 10:48:30|1555.64|1537.84|1555.57|1537.77|1555.67|1537.87|1555.54|1537.74|23
1651661320000|2022-05-04 10:48:40|1555.56|1537.76|1555.54|1537.74|1555.63|1537.83|1555.53|1537.73|10
1651661330000|2022-05-04 10:48:50|1555.55|1537.75|1555.56|1537.76|1555.6|1537.8|1555.54|1537.74|11
1651661340000|2022-05-04 10:49:00|1555.59|1537.79|1555.58|1537.78|1555.75|1537.95|1555.54|1537.74|10
1651661350000|2022-05-04 10:49:10|1555.68|1537.88|1555.54|1537.74|1555.68|1537.88|1555.54|1537.74|4
1651661360000|2022-05-04 10:49:20|1555.4|1537.6|1554|1536.2|1555.4|1537.6|1554|1536.2|15
1651661370000|2022-05-04 10:49:30|1554.07|1536.27|1553.26|1535.46|1554.07|1536.27|1553.07|1535.27|18
1651661380000|2022-05-04 10:49:40|1553.28|1535.48|1553.41|1535.61|1553.41|1535.61|1552.96|1535.16|13
1651661390000|2022-05-04 10:49:50|1553.43|1535.63|1553.51|1535.71|1553.93|1536.13|1553.43|1535.63|15
1651661400000|2022-05-04 10:50:00|1553.5|1535.7|1552.94|1535.14|1553.5|1535.7|1552.94|1535.14|4
1651661410000|2022-05-04 10:50:10|1552.77|1534.97|1552.43|1534.63|1552.77|1534.97|1552.43|1534.63|7
1651661420000|2022-05-04 10:50:20|1552.49|1534.69|1552.53|1534.73|1552.59|1534.79|1552.49|1534.69|4
1651661430000|2022-05-04 10:50:30|1552.47|1534.67|1552.49|1534.69|1552.49|1534.69|1552.42|1534.62|7
1651661440000|2022-05-04 10:50:40|1552.48|1534.68|1552.45|1534.65|1552.49|1534.69|1552.22|1534.42|14
1651661450000|2022-05-04 10:50:50|1552.39|1534.59|1552.4|1534.6|1552.45|1534.65|1552.33|1534.53|4
1651661460000|2022-05-04 10:51:00|1552.37|1534.57|1552.38|1534.58|1552.42|1534.62|1552.2|1534.4|10
1651661470000|2022-05-04 10:51:10|1552.37|1534.57|1551.32|1533.52|1552.37|1534.57|1551.2|1533.4|18
1651661480000|2022-05-04 10:51:20|1551.19|1533.39|1550.6|1532.8|1551.4|1533.6|1550.6|1532.8|12
1651661490000|2022-05-04 10:51:30|1550.58|1532.78|1550.5|1532.7|1550.58|1532.78|1550.36|1532.56|9
1651661500000|2022-05-04 10:51:40|1550.48|1532.68|1550.5|1532.7|1550.5|1532.7|1550.43|1532.63|6
1651661510000|2022-05-04 10:51:50|1550.4|1532.6|1550.34|1532.54|1550.5|1532.7|1550.34|1532.54|6
1651661520000|2022-05-04 10:52:00|1550.35|1532.55|1551.44|1533.64|1551.44|1533.64|1550.33|1532.53|20
1651661530000|2022-05-04 10:52:10|1551.45|1533.65|1551.25|1533.45|1551.93|1534.13|1551.25|1533.45|14
1651661540000|2022-05-04 10:52:20|1551.04|1533.24|1551.37|1533.57|1551.38|1533.58|1551.04|1533.24|15
1651661550000|2022-05-04 10:52:30|1551.34|1533.54|1551.37|1533.57|1551.44|1533.64|1551.3|1533.5|12
1651661560000|2022-05-04 10:52:40|1551.35|1533.55|1551.5|1533.7|1551.62|1533.82|1551.35|1533.55|12
1651661570000|2022-05-04 10:52:50|1551.49|1533.69|1551.46|1533.66|1551.53|1533.73|1551.46|1533.66|6
1651661580000|2022-05-04 10:53:00|1551.48|1533.68|1551.51|1533.71|1551.6|1533.8|1551.47|1533.67|13
1651661590000|2022-05-04 10:53:10|1551.49|1533.69|1551.52|1533.72|1551.52|1533.72|1551.49|1533.69|6
1651661600000|2022-05-04 10:53:20|1551.64|1533.84|1551.61|1533.81|1551.65|1533.85|1551.53|1533.73|8
1651661610000|2022-05-04 10:53:30|1551.52|1533.72|1551.28|1533.48|1551.55|1533.75|1551.09|1533.29|14
1651661620000|2022-05-04 10:53:40|1551.3|1533.5|1551.38|1533.58|1551.38|1533.58|1551.26|1533.46|10
1651661630000|2022-05-04 10:53:50|1551.35|1533.55|1550.52|1532.72|1551.35|1533.55|1550.52|1532.72|10
1651661640000|2022-05-04 10:54:00|1550.46|1532.66|1550.23|1532.43|1550.46|1532.66|1550.23|1532.43|15
1651661650000|2022-05-04 10:54:10|1550.13|1532.33|1550.13|1532.33|1550.18|1532.38|1550.08|1532.28|8
1651661660000|2022-05-04 10:54:20|1550.02|1532.22|1549.83|1532.03|1550.21|1532.41|1549.66|1531.86|13
1651661670000|2022-05-04 10:54:30|1550|1532.2|1549.97|1532.17|1550.29|1532.49|1549.97|1532.17|14
1651661680000|2022-05-04 10:54:40|1549.91|1532.11|1549.58|1531.78|1549.94|1532.14|1549.58|1531.78|14
1651661690000|2022-05-04 10:54:50|1549.59|1531.79|1549.71|1531.91|1549.71|1531.91|1549.59|1531.79|3
1651661700000|2022-05-04 10:55:00|1549.72|1531.92|1549.44|1531.64|1549.73|1531.93|1549.32|1531.52|11
1651661710000|2022-05-04 10:55:10|1549.34|1531.54|1549.22|1531.42|1549.65|1531.85|1548.91|1531.11|17
1651661720000|2022-05-04 10:55:20|1549.2|1531.4|1549.21|1531.41|1549.22|1531.42|1549.2|1531.4|3
1651661730000|2022-05-04 10:55:30|1549.32|1531.52|1549.28|1531.48|1549.32|1531.52|1549.28|1531.48|2
1651661740000|2022-05-04 10:55:40|1549.29|1531.49|1550.05|1532.25|1550.09|1532.29|1549.28|1531.48|18
1651661750000|2022-05-04 10:55:50|1550.4|1532.6|1549.33|1531.53|1550.43|1532.63|1549.33|1531.53|15
1651661760000|2022-05-04 10:56:00|1549.28|1531.48|1548.35|1530.55|1549.28|1531.48|1547.58|1529.78|27
1651661770000|2022-05-04 10:56:10|1548.34|1530.54|1548.41|1530.61|1548.49|1530.69|1548.31|1530.51|9
1651661780000|2022-05-04 10:56:20|1548.42|1530.62|1548.53|1530.73|1548.6|1530.8|1548.33|1530.53|13
1651661790000|2022-05-04 10:56:30|1548.52|1530.72|1548.4|1530.6|1548.52|1530.72|1548.37|1530.57|10
1651661810000|2022-05-04 10:56:50|1548.8|1531|1549.36|1531.56|1549.4|1531.6|1548.8|1531|18
1651661820000|2022-05-04 10:57:00|1549.43|1531.63|1548.55|1530.75|1549.43|1531.63|1548.55|1530.75|12
1651661830000|2022-05-04 10:57:10|1548.75|1530.95|1548.48|1530.68|1548.75|1530.95|1548.48|1530.68|3
1651661840000|2022-05-04 10:57:20|1548.52|1530.72|1548.62|1530.82|1548.69|1530.89|1548.52|1530.72|6
1651661850000|2022-05-04 10:57:30|1548.81|1531.01|1548.91|1531.11|1548.91|1531.11|1548.7|1530.9|5
1651661860000|2022-05-04 10:57:40|1548.62|1530.82|1548.62|1530.82|1548.62|1530.82|1548.62|1530.82|1
1651661870000|2022-05-04 10:57:50|1548.5|1530.7|1548.65|1530.85|1548.7|1530.9|1548.5|1530.7|5
1651661880000|2022-05-04 10:58:00|1548.65|1530.85|1548.56|1530.76|1548.65|1530.85|1548.46|1530.66|15
1651661890000|2022-05-04 10:58:10|1548.64|1530.84|1548.64|1530.84|1548.64|1530.84|1548.57|1530.77|7
1651661900000|2022-05-04 10:58:20|1548.61|1530.81|1548.64|1530.84|1548.7|1530.9|1548.54|1530.74|11
1651661910000|2022-05-04 10:58:30|1548.65|1530.85|1548.66|1530.86|1548.66|1530.86|1548.65|1530.85|2
1651661920000|2022-05-04 10:58:40|1548.73|1530.93|1548.68|1530.88|1548.73|1530.93|1548.67|1530.87|5
1651661930000|2022-05-04 10:58:50|1548.67|1530.87|1549.66|1531.86|1549.69|1531.89|1548.67|1530.87|19
1651661940000|2022-05-04 10:59:00|1549.6|1531.8|1549.43|1531.63|1549.65|1531.85|1549.4|1531.6|5
1651661950000|2022-05-04 10:59:10|1549.42|1531.62|1549.33|1531.53|1549.5|1531.7|1549.29|1531.49|6
1651661960000|2022-05-04 10:59:20|1549.4|1531.6|1549.16|1531.36|1549.4|1531.6|1548.92|1531.12|9
1651661970000|2022-05-04 10:59:30|1548.9|1531.1|1549.16|1531.36|1549.25|1531.45|1548.9|1531.1|3
1651661980000|2022-05-04 10:59:40|1549.15|1531.35|1549.17|1531.37|1549.28|1531.48|1548.63|1530.83|20
1651661990000|2022-05-04 10:59:50|1549.18|1531.38|1549.91|1532.11|1549.91|1532.11|1549.17|1531.37|17
1651662000000|2022-05-04 11:00:00|1549.94|1532.14|1550.24|1532.44|1550.36|1532.56|1549.93|1532.13|21
1651662010000|2022-05-04 11:00:10|1550.25|1532.45|1551.41|1533.61|1551.41|1533.61|1550.25|1532.45|20
1651662020000|2022-05-04 11:00:20|1551.4|1533.6|1552.34|1534.54|1552.39|1534.59|1551.4|1533.6|11
1651662030000|2022-05-04 11:00:30|1552.3|1534.5|1552.51|1534.71|1553.17|1535.37|1552.3|1534.5|18
1651662040000|2022-05-04 11:00:40|1552.41|1534.61|1551.61|1533.81|1552.46|1534.66|1551.6|1533.8|18
1651662050000|2022-05-04 11:00:50|1551.64|1533.84|1551.67|1533.87|1551.67|1533.87|1551.64|1533.84|2
1651662060000|2022-05-04 11:01:00|1551.53|1533.73|1552.32|1534.52|1552.32|1534.52|1551.52|1533.72|10
1651662070000|2022-05-04 11:01:10|1552.33|1534.53|1552.35|1534.55|1552.38|1534.58|1552.33|1534.53|7
1651662080000|2022-05-04 11:01:20|1552.36|1534.56|1554.4|1536.6|1554.4|1536.6|1552.36|1534.56|15
1651662090000|2022-05-04 11:01:30|1554.36|1536.56|1554.42|1536.62|1554.42|1536.62|1554.36|1536.56|2
1651662100000|2022-05-04 11:01:40|1554.44|1536.64|1552.65|1534.85|1554.44|1536.64|1552.65|1534.85|19
1651662110000|2022-05-04 11:01:50|1552.47|1534.67|1552.3|1534.5|1552.47|1534.67|1551.96|1534.16|19
1651662120000|2022-05-04 11:02:00|1552.29|1534.49|1552.46|1534.66|1552.53|1534.73|1552.04|1534.24|23
1651662130000|2022-05-04 11:02:10|1552.5|1534.7|1553.4|1535.6|1553.4|1535.6|1552.38|1534.58|10
1651662140000|2022-05-04 11:02:20|1553.55|1535.75|1553.4|1535.6|1553.55|1535.75|1553.11|1535.31|6
1651662150000|2022-05-04 11:02:30|1553.45|1535.65|1554.55|1536.75|1554.55|1536.75|1553.45|1535.65|15
1651662160000|2022-05-04 11:02:40|1554.4|1536.6|1554.24|1536.44|1554.44|1536.64|1553.49|1535.69|25
1651662170000|2022-05-04 11:02:50|1554.26|1536.46|1553.88|1536.08|1554.42|1536.62|1553.88|1536.08|9
1651662180000|2022-05-04 11:03:00|1553.91|1536.11|1553.65|1535.85|1554.32|1536.52|1553.65|1535.85|16
1651662190000|2022-05-04 11:03:10|1553.62|1535.82|1553.84|1536.04|1553.95|1536.15|1553.62|1535.82|9
1651662200000|2022-05-04 11:03:20|1553.85|1536.05|1553.99|1536.19|1554.07|1536.27|1553.85|1536.05|14
1651662210000|2022-05-04 11:03:30|1554.08|1536.28|1553.7|1535.9|1554.12|1536.32|1553.7|1535.9|14
1651662220000|2022-05-04 11:03:40|1553.65|1535.85|1553.65|1535.85|1553.65|1535.85|1553.6|1535.8|4
1651662230000|2022-05-04 11:03:50|1553.6|1535.8|1553.65|1535.85|1553.75|1535.95|1553.6|1535.8|4
1651662240000|2022-05-04 11:04:00|1553.68|1535.88|1554.07|1536.27|1554.07|1536.27|1553.65|1535.85|8
1651662250000|2022-05-04 11:04:10|1554.18|1536.38|1554.4|1536.6|1554.4|1536.6|1554.15|1536.35|8
1651662270000|2022-05-04 11:04:30|1554.39|1536.59|1554.4|1536.6|1554.4|1536.6|1554.33|1536.53|3
1651662280000|2022-05-04 11:04:40|1554.41|1536.61|1553.65|1535.85|1554.41|1536.61|1553.65|1535.85|5
1651662290000|2022-05-04 11:04:50|1553.63|1535.83|1553.46|1535.66|1553.63|1535.83|1553.45|1535.65|4
1651662300000|2022-05-04 11:05:00|1553.41|1535.61|1553.39|1535.59|1553.41|1535.61|1552.69|1534.89|15
1651662310000|2022-05-04 11:05:10|1553.28|1535.48|1553.23|1535.43|1553.28|1535.48|1553.23|1535.43|2
1651662320000|2022-05-04 11:05:20|1553.21|1535.41|1552.5|1534.7|1553.21|1535.41|1552.49|1534.69|16
1651662330000|2022-05-04 11:05:30|1552.55|1534.75|1552.68|1534.88|1552.68|1534.88|1552.55|1534.75|2
1651662340000|2022-05-04 11:05:40|1552.55|1534.75|1552.64|1534.84|1552.64|1534.84|1552.37|1534.57|6
1651662350000|2022-05-04 11:05:50|1552.63|1534.83|1552.49|1534.69|1552.63|1534.83|1552.47|1534.67|5
1651662360000|2022-05-04 11:06:00|1552.42|1534.62|1551.56|1533.76|1552.42|1534.62|1551.56|1533.76|9
1651662370000|2022-05-04 11:06:10|1551.4|1533.6|1551.65|1533.85|1551.68|1533.88|1551.33|1533.53|6
1651662380000|2022-05-04 11:06:20|1551.5|1533.7|1550.53|1532.73|1551.5|1533.7|1550.53|1532.73|11
1651662390000|2022-05-04 11:06:30|1550.4|1532.6|1550.28|1532.48|1550.4|1532.6|1550.1|1532.3|7
1651662400000|2022-05-04 11:06:40|1550.27|1532.47|1549.75|1531.95|1550.33|1532.53|1549.75|1531.95|9
1651662410000|2022-05-04 11:06:50|1549.7|1531.9|1549.23|1531.43|1549.7|1531.9|1549.15|1531.35|8
1651662420000|2022-05-04 11:07:00|1549.27|1531.47|1549.4|1531.6|1549.4|1531.6|1549.27|1531.47|2
1651662430000|2022-05-04 11:07:10|1549.27|1531.47|1549.4|1531.6|1549.4|1531.6|1549.17|1531.37|5
1651662440000|2022-05-04 11:07:20|1549.27|1531.47|1548.99|1531.19|1549.27|1531.47|1548.99|1531.19|4
1651662450000|2022-05-04 11:07:30|1548.78|1530.98|1548.55|1530.75|1548.78|1530.98|1547.79|1529.99|15
1651662460000|2022-05-04 11:07:40|1548.52|1530.72|1547.38|1529.58|1548.57|1530.77|1547.28|1529.48|18
1651662470000|2022-05-04 11:07:50|1547.36|1529.56|1547.42|1529.62|1547.42|1529.62|1547.36|1529.56|5
1651662480000|2022-05-04 11:08:00|1547.44|1529.64|1546.7|1528.9|1547.44|1529.64|1546.6|1528.8|11
1651662490000|2022-05-04 11:08:10|1546.6|1528.8|1546.95|1529.15|1547.4|1529.6|1546.55|1528.75|24
1651662500000|2022-05-04 11:08:20|1546.74|1528.94|1546.27|1528.47|1546.74|1528.94|1546.25|1528.45|12
1651662510000|2022-05-04 11:08:30|1546.26|1528.46|1545.58|1527.78|1546.39|1528.59|1545.53|1527.73|14
1651662520000|2022-05-04 11:08:40|1545.43|1527.63|1545.36|1527.56|1545.45|1527.65|1545.36|1527.56|5
1651662530000|2022-05-04 11:08:50|1545.24|1527.44|1544.49|1526.69|1545.24|1527.44|1544.49|1526.69|12
1651662540000|2022-05-04 11:09:00|1544.55|1526.75|1544.55|1526.75|1544.57|1526.77|1544.39|1526.59|13
1651662550000|2022-05-04 11:09:10|1544.48|1526.68|1545.4|1527.6|1545.4|1527.6|1544.48|1526.68|14
1651662560000|2022-05-04 11:09:20|1545.56|1527.76|1546.67|1528.87|1546.72|1528.92|1545.56|1527.76|13
1651662570000|2022-05-04 11:09:30|1546.7|1528.9|1546.71|1528.91|1546.75|1528.95|1546.67|1528.87|15
1651662580000|2022-05-04 11:09:40|1546.66|1528.86|1546.47|1528.67|1546.7|1528.9|1546.46|1528.66|10
1651662590000|2022-05-04 11:09:50|1546.49|1528.69|1545.36|1527.56|1546.58|1528.78|1545.11|1527.31|16
1651662600000|2022-05-04 11:10:00|1545.48|1527.68|1544.43|1526.63|1545.48|1527.68|1544.43|1526.63|16
1651662610000|2022-05-04 11:10:10|1544.28|1526.48|1542.54|1524.74|1544.28|1526.48|1542.54|1524.74|18
1651662620000|2022-05-04 11:10:20|1542.48|1524.68|1541.81|1524.01|1542.48|1524.68|1541.78|1523.98|21
1651662630000|2022-05-04 11:10:30|1541.84|1524.04|1541.68|1523.88|1541.85|1524.05|1541.68|1523.88|8
1651662640000|2022-05-04 11:10:40|1541.69|1523.89|1543.4|1525.6|1543.4|1525.6|1541.66|1523.86|17
1651662650000|2022-05-04 11:10:50|1543.5|1525.7|1542.47|1524.67|1543.5|1525.7|1542.47|1524.67|12
1651662660000|2022-05-04 11:11:00|1542.45|1524.65|1542.55|1524.75|1542.57|1524.77|1542.45|1524.65|10
1651662670000|2022-05-04 11:11:10|1542.56|1524.76|1542.58|1524.78|1542.61|1524.81|1542.56|1524.76|8
1651662680000|2022-05-04 11:11:20|1542.77|1524.97|1543.33|1525.53|1543.36|1525.56|1542.77|1524.97|5
1651662690000|2022-05-04 11:11:30|1543.8|1526|1543.78|1525.98|1543.8|1526|1543.75|1525.95|3
1651662700000|2022-05-04 11:11:40|1543.8|1526|1543.39|1525.59|1543.8|1526|1543.32|1525.52|9
1651662710000|2022-05-04 11:11:50|1543.41|1525.61|1543.65|1525.85|1543.65|1525.85|1543.41|1525.61|4
1651662720000|2022-05-04 11:12:00|1543.74|1525.94|1543.75|1525.95|1543.75|1525.95|1543.74|1525.94|2
1651662730000|2022-05-04 11:12:10|1543.42|1525.62|1543.42|1525.62|1543.65|1525.85|1543.38|1525.58|9
1651662740000|2022-05-04 11:12:20|1543.43|1525.63|1543.6|1525.8|1543.6|1525.8|1543.43|1525.63|6
1651662750000|2022-05-04 11:12:30|1543.55|1525.75|1542.67|1524.87|1543.55|1525.75|1542.67|1524.87|13
1651662760000|2022-05-04 11:12:40|1542.61|1524.81|1542.02|1524.22|1542.65|1524.85|1542.02|1524.22|8
1651662770000|2022-05-04 11:12:50|1541.98|1524.18|1541.91|1524.11|1542.37|1524.57|1541.91|1524.11|19
1651662780000|2022-05-04 11:13:00|1541.9|1524.1|1542.39|1524.59|1542.4|1524.6|1541.71|1523.91|19
1651662790000|2022-05-04 11:13:10|1542.4|1524.6|1542.47|1524.67|1542.57|1524.77|1542.37|1524.57|13
1651662800000|2022-05-04 11:13:20|1542.48|1524.68|1543.39|1525.59|1543.39|1525.59|1542.4|1524.6|7
1651662810000|2022-05-04 11:13:30|1542.92|1525.12|1542.51|1524.71|1542.92|1525.12|1542.32|1524.52|11
1651662820000|2022-05-04 11:13:40|1542.52|1524.72|1542.59|1524.79|1542.62|1524.82|1542.41|1524.61|15
1651662830000|2022-05-04 11:13:50|1542.63|1524.83|1543.31|1525.51|1543.33|1525.53|1542.63|1524.83|12
1651662840000|2022-05-04 11:14:00|1543.48|1525.68|1544.04|1526.24|1544.04|1526.24|1543.47|1525.67|10
1651662850000|2022-05-04 11:14:10|1544.03|1526.23|1544.06|1526.26|1544.17|1526.37|1543.65|1525.85|8
1651662860000|2022-05-04 11:14:20|1544.07|1526.27|1544.1|1526.3|1544.29|1526.49|1543.78|1525.98|7
1651662870000|2022-05-04 11:14:30|1544.31|1526.51|1543.82|1526.02|1544.32|1526.52|1543.82|1526.02|8
1651662880000|2022-05-04 11:14:40|1543.83|1526.03|1542.59|1524.79|1543.9|1526.1|1542.59|1524.79|13
1651662890000|2022-05-04 11:14:50|1542.64|1524.84|1542.7|1524.9|1542.85|1525.05|1542.57|1524.77|12
1651662900000|2022-05-04 11:15:00|1542.82|1525.02|1543.6|1525.8|1543.61|1525.81|1542.82|1525.02|19
1651662910000|2022-05-04 11:15:10|1543.61|1525.81|1544.31|1526.51|1544.4|1526.6|1543.55|1525.75|14
1651662920000|2022-05-04 11:15:20|1544.4|1526.6|1544.4|1526.6|1544.43|1526.63|1544.4|1526.6|3
1651662930000|2022-05-04 11:15:30|1544.43|1526.63|1544.28|1526.48|1544.51|1526.71|1544.26|1526.46|8
1651662940000|2022-05-04 11:15:40|1544.29|1526.49|1543.5|1525.7|1544.29|1526.49|1543.5|1525.7|16
1651662950000|2022-05-04 11:15:50|1543.52|1525.72|1543.73|1525.93|1543.73|1525.93|1543.5|1525.7|12
1651662960000|2022-05-04 11:16:00|1543.75|1525.95|1543.81|1526.01|1543.98|1526.18|1543.71|1525.91|10
1651662970000|2022-05-04 11:16:10|1543.83|1526.03|1543.62|1525.82|1543.95|1526.15|1543.6|1525.8|13
1651662980000|2022-05-04 11:16:20|1543.64|1525.84|1543.76|1525.96|1543.76|1525.96|1543.51|1525.71|8
1651663000000|2022-05-04 11:16:40|1543.88|1526.08|1543.83|1526.03|1544|1526.2|1543.83|1526.03|3
1651663010000|2022-05-04 11:16:50|1543.93|1526.13|1543.86|1526.06|1543.98|1526.18|1543.81|1526.01|11
1651663020000|2022-05-04 11:17:00|1544.12|1526.32|1544.15|1526.35|1544.18|1526.38|1543.74|1525.94|16
1651663030000|2022-05-04 11:17:10|1544.13|1526.33|1544.08|1526.28|1544.13|1526.33|1544.06|1526.26|7
1651663040000|2022-05-04 11:17:20|1544.1|1526.3|1543.71|1525.91|1544.1|1526.3|1543.7|1525.9|18
1651663050000|2022-05-04 11:17:30|1543.59|1525.79|1542.56|1524.76|1543.7|1525.9|1542.56|1524.76|21
1651663060000|2022-05-04 11:17:40|1542.5|1524.7|1542.8|1525|1542.91|1525.11|1542.13|1524.33|30
1651663070000|2022-05-04 11:17:50|1542.81|1525.01|1542.84|1525.04|1542.84|1525.04|1542.74|1524.94|17
1651663080000|2022-05-04 11:18:00|1542.86|1525.06|1543.23|1525.43|1543.23|1525.43|1542.8|1525|12
1651663090000|2022-05-04 11:18:10|1543.24|1525.44|1543.2|1525.4|1543.24|1525.44|1543.2|1525.4|2
1651663100000|2022-05-04 11:18:20|1543.25|1525.45|1543.39|1525.59|1543.4|1525.6|1543.25|1525.45|10
1651663110000|2022-05-04 11:18:30|1543.4|1525.6|1543.4|1525.6|1543.4|1525.6|1543.16|1525.36|11
1651663120000|2022-05-04 11:18:40|1543.34|1525.54|1543.4|1525.6|1543.4|1525.6|1543.2|1525.4|5
1651663130000|2022-05-04 11:18:50|1543.29|1525.49|1542.54|1524.74|1543.29|1525.49|1542.54|1524.74|11
1651663140000|2022-05-04 11:19:00|1542.61|1524.81|1543.24|1525.44|1543.24|1525.44|1542.57|1524.77|14
1651663150000|2022-05-04 11:19:10|1543.35|1525.55|1544.12|1526.32|1544.12|1526.32|1543.35|1525.55|7
1651663160000|2022-05-04 11:19:20|1544.34|1526.54|1544.65|1526.85|1544.65|1526.85|1544.25|1526.45|19
1651663170000|2022-05-04 11:19:30|1544.88|1527.08|1545.28|1527.48|1545.31|1527.51|1544.88|1527.08|19
1651663180000|2022-05-04 11:19:40|1545.29|1527.49|1545.58|1527.78|1545.59|1527.79|1545.29|1527.49|8
1651663190000|2022-05-04 11:19:50|1545.59|1527.79|1545.58|1527.78|1545.77|1527.97|1545.58|1527.78|7
1651663200000|2022-05-04 11:20:00|1545.72|1527.92|1546.9|1529.1|1546.9|1529.1|1545.72|1527.92|17
1651663210000|2022-05-04 11:20:10|1547.4|1529.6|1547.93|1530.13|1548.01|1530.21|1547.4|1529.6|6
1651663220000|2022-05-04 11:20:20|1547.9|1530.1|1547.46|1529.66|1547.9|1530.1|1547.46|1529.66|4
1651663240000|2022-05-04 11:20:40|1547.52|1529.72|1549.49|1531.69|1549.49|1531.69|1547.35|1529.55|17
1651663250000|2022-05-04 11:20:50|1549.65|1531.85|1550.32|1532.52|1550.35|1532.55|1549.65|1531.85|20
1651663260000|2022-05-04 11:21:00|1550.33|1532.53|1550|1532.2|1550.33|1532.53|1550|1532.2|11
1651663270000|2022-05-04 11:21:10|1549.42|1531.62|1549.65|1531.85|1549.68|1531.88|1549.17|1531.37|23
1651663280000|2022-05-04 11:21:20|1549.5|1531.7|1550.19|1532.39|1550.24|1532.44|1549.5|1531.7|12
1651663290000|2022-05-04 11:21:30|1550.03|1532.23|1550.09|1532.29|1550.15|1532.35|1549.72|1531.92|6
1651663300000|2022-05-04 11:21:40|1550.05|1532.25|1551.24|1533.44|1551.4|1533.6|1550.05|1532.25|17
1651663310000|2022-05-04 11:21:50|1551.4|1533.6|1554.23|1536.43|1554.23|1536.43|1551.4|1533.6|13
1651663320000|2022-05-04 11:22:00|1554.17|1536.37|1552.96|1535.16|1554.35|1536.55|1552.96|1535.16|22
1651663330000|2022-05-04 11:22:10|1553.3|1535.5|1551.43|1533.63|1553.3|1535.5|1551.39|1533.59|18
1651663340000|2022-05-04 11:22:20|1551.32|1533.52|1550.56|1532.76|1551.4|1533.6|1550.47|1532.67|13
1651663350000|2022-05-04 11:22:30|1550.6|1532.8|1550.54|1532.74|1550.6|1532.8|1550.41|1532.61|14
1651663360000|2022-05-04 11:22:40|1550.53|1532.73|1551.42|1533.62|1551.43|1533.63|1550.51|1532.71|16
1651663370000|2022-05-04 11:22:50|1551.41|1533.61|1551.55|1533.75|1551.55|1533.75|1551.41|1533.61|6
1651663380000|2022-05-04 11:23:00|1551.43|1533.63|1551.49|1533.69|1551.52|1533.72|1551.34|1533.54|10
1651663390000|2022-05-04 11:23:10|1551.51|1533.71|1551.51|1533.71|1551.69|1533.89|1551.5|1533.7|17
1651663400000|2022-05-04 11:23:20|1551.52|1533.72|1551.52|1533.72|1551.52|1533.72|1551.39|1533.59|4
1651663410000|2022-05-04 11:23:30|1551.46|1533.66|1552.48|1534.68|1552.5|1534.7|1551.46|1533.66|20
1651663420000|2022-05-04 11:23:40|1552.5|1534.7|1553.34|1535.54|1553.35|1535.55|1552.5|1534.7|18
1651663430000|2022-05-04 11:23:50|1553.23|1535.43|1553.34|1535.54|1553.41|1535.61|1553.15|1535.35|11
1651663440000|2022-05-04 11:24:00|1553.29|1535.49|1553.4|1535.6|1553.4|1535.6|1553.23|1535.43|12
1651663450000|2022-05-04 11:24:10|1553.06|1535.26|1554.38|1536.58|1554.45|1536.65|1553.06|1535.26|12
1651663460000|2022-05-04 11:24:20|1554.4|1536.6|1554.49|1536.69|1554.54|1536.74|1554.4|1536.6|17
1651663470000|2022-05-04 11:24:30|1554.48|1536.68|1554.6|1536.8|1554.73|1536.93|1554.48|1536.68|13
1651663480000|2022-05-04 11:24:40|1554.56|1536.76|1554.6|1536.8|1554.65|1536.85|1554.56|1536.76|9
1651663490000|2022-05-04 11:24:50|1554.61|1536.81|1554.58|1536.78|1554.61|1536.81|1554.58|1536.78|3
1651663500000|2022-05-04 11:25:00|1554.61|1536.81|1554.59|1536.79|1554.65|1536.85|1554.45|1536.65|13
1651663510000|2022-05-04 11:25:10|1554.56|1536.76|1554.55|1536.75|1554.57|1536.77|1554.55|1536.75|6
1651663520000|2022-05-04 11:25:20|1554.54|1536.74|1554.23|1536.43|1554.58|1536.78|1554|1536.2|13
1651663530000|2022-05-04 11:25:30|1554.2|1536.4|1554.25|1536.45|1554.27|1536.47|1554.11|1536.31|7
1651663540000|2022-05-04 11:25:40|1554.26|1536.46|1554.32|1536.52|1554.98|1537.18|1554.26|1536.46|22
1651663550000|2022-05-04 11:25:50|1554.3|1536.5|1554.38|1536.58|1554.38|1536.58|1554.17|1536.37|18
1651663560000|2022-05-04 11:26:00|1554.34|1536.54|1554.48|1536.68|1554.55|1536.75|1554.33|1536.53|16
1651663570000|2022-05-04 11:26:10|1554.5|1536.7|1554.55|1536.75|1554.55|1536.75|1554.46|1536.66|13
1651663580000|2022-05-04 11:26:20|1554.52|1536.72|1555.34|1537.54|1555.34|1537.54|1554.52|1536.72|11
1651663590000|2022-05-04 11:26:30|1555.35|1537.55|1556|1538.2|1556|1538.2|1555.35|1537.55|14
1651663600000|2022-05-04 11:26:40|1556.11|1538.31|1556.4|1538.6|1556.4|1538.6|1556.06|1538.26|4
1651663610000|2022-05-04 11:26:50|1556.31|1538.51|1556.4|1538.6|1556.4|1538.6|1556.31|1538.51|2
1651663620000|2022-05-04 11:27:00|1556.45|1538.65|1559.1|1541.3|1559.42|1541.62|1556.45|1538.65|29
1651663630000|2022-05-04 11:27:10|1559.4|1541.6|1559.01|1541.21|1559.4|1541.6|1558.72|1540.92|27
1651663640000|2022-05-04 11:27:20|1558.7|1540.9|1557.4|1539.6|1559.07|1541.27|1557.39|1539.59|27
1651663650000|2022-05-04 11:27:30|1557.42|1539.62|1557.26|1539.46|1557.42|1539.62|1556.93|1539.13|14
1651663660000|2022-05-04 11:27:40|1557.09|1539.29|1556.43|1538.63|1557.2|1539.4|1556.43|1538.63|11
1651663670000|2022-05-04 11:27:50|1556.33|1538.53|1555.22|1537.42|1556.33|1538.53|1555.16|1537.36|23
1651663680000|2022-05-04 11:28:00|1555.03|1537.23|1554.3|1536.5|1555.03|1537.23|1554.3|1536.5|17
1651663690000|2022-05-04 11:28:10|1554.31|1536.51|1555.41|1537.61|1555.48|1537.68|1554.31|1536.51|18
1651663700000|2022-05-04 11:28:20|1555.4|1537.6|1555.18|1537.38|1555.4|1537.6|1554.95|1537.15|13
1651663710000|2022-05-04 11:28:30|1554.8|1537|1553.62|1535.82|1555.17|1537.37|1553.54|1535.74|22
1651663720000|2022-05-04 11:28:40|1553.59|1535.79|1553.55|1535.75|1553.59|1535.79|1553.55|1535.75|4
1651663730000|2022-05-04 11:28:50|1553.47|1535.67|1553.49|1535.69|1553.67|1535.87|1553.47|1535.67|8
1651663740000|2022-05-04 11:29:00|1553.6|1535.8|1554.57|1536.77|1554.57|1536.77|1553.59|1535.79|17
1651663750000|2022-05-04 11:29:10|1554.53|1536.73|1554.62|1536.82|1554.62|1536.82|1554.53|1536.73|6
1651663760000|2022-05-04 11:29:20|1554.58|1536.78|1555.14|1537.34|1555.2|1537.4|1554.58|1536.78|14
1651663770000|2022-05-04 11:29:30|1555.04|1537.24|1554.32|1536.52|1555.09|1537.29|1554.31|1536.51|15
1651663780000|2022-05-04 11:29:40|1554.31|1536.51|1553.37|1535.57|1554.31|1536.51|1553.02|1535.22|23
1651663790000|2022-05-04 11:29:50|1553.27|1535.47|1553.13|1535.33|1553.27|1535.47|1552.82|1535.02|9
1651663800000|2022-05-04 11:30:00|1553.15|1535.35|1553.05|1535.25|1553.31|1535.51|1553.05|1535.25|15
1651663810000|2022-05-04 11:30:10|1553|1535.2|1553.09|1535.29|1553.25|1535.45|1553|1535.2|12
1651663820000|2022-05-04 11:30:20|1553.2|1535.4|1553.15|1535.35|1553.23|1535.43|1553.07|1535.27|17
1651663830000|2022-05-04 11:30:30|1553.14|1535.34|1552.01|1534.21|1553.14|1535.34|1552.01|1534.21|19
1651663840000|2022-05-04 11:30:40|1552.19|1534.39|1552.03|1534.23|1552.19|1534.39|1552.01|1534.21|6
1651663850000|2022-05-04 11:30:50|1551.98|1534.18|1548.7|1530.9|1551.98|1534.18|1548.55|1530.75|31
1651663860000|2022-05-04 11:31:00|1548.56|1530.76|1548.31|1530.51|1548.64|1530.84|1548.14|1530.34|26
1651663870000|2022-05-04 11:31:10|1548.25|1530.45|1549|1531.2|1549.29|1531.49|1548.13|1530.33|21
1651663880000|2022-05-04 11:31:20|1548.96|1531.16|1548.21|1530.41|1549.15|1531.35|1548.15|1530.35|24
1651663890000|2022-05-04 11:31:30|1548.2|1530.4|1548.4|1530.6|1548.6|1530.8|1548.11|1530.31|16
1651663900000|2022-05-04 11:31:40|1548.47|1530.67|1548.3|1530.5|1548.47|1530.67|1548.3|1530.5|10
1651663910000|2022-05-04 11:31:50|1548.22|1530.42|1549.33|1531.53|1549.33|1531.53|1548.22|1530.42|17
1651663920000|2022-05-04 11:32:00|1549.34|1531.54|1550.37|1532.57|1550.4|1532.6|1549.14|1531.34|18
1651663930000|2022-05-04 11:32:10|1550.39|1532.59|1551.31|1533.51|1551.33|1533.53|1550.39|1532.59|19
1651663940000|2022-05-04 11:32:20|1551.21|1533.41|1550.33|1532.53|1551.3|1533.5|1550.33|1532.53|11
1651663950000|2022-05-04 11:32:30|1550.31|1532.51|1550.06|1532.26|1550.32|1532.52|1549.95|1532.15|18
1651663960000|2022-05-04 11:32:40|1550.15|1532.35|1550.24|1532.44|1550.24|1532.44|1549.82|1532.02|7
1651663970000|2022-05-04 11:32:50|1550.13|1532.33|1549.86|1532.06|1550.13|1532.33|1549.86|1532.06|3
1651663980000|2022-05-04 11:33:00|1549.82|1532.02|1550.25|1532.45|1550.32|1532.52|1549.82|1532.02|15
1651663990000|2022-05-04 11:33:10|1550.31|1532.51|1550.24|1532.44|1550.41|1532.61|1550.19|1532.39|20
1651664000000|2022-05-04 11:33:20|1550.41|1532.61|1550.13|1532.33|1550.41|1532.61|1550.13|1532.33|13
1651664010000|2022-05-04 11:33:30|1550.12|1532.32|1550.32|1532.52|1550.37|1532.57|1550.12|1532.32|15
1651664020000|2022-05-04 11:33:40|1550.23|1532.43|1549.94|1532.14|1550.23|1532.43|1549.72|1531.92|18
1651664030000|2022-05-04 11:33:50|1549.92|1532.12|1549.77|1531.97|1549.98|1532.18|1549.77|1531.97|14
1651664040000|2022-05-04 11:34:00|1549.67|1531.87|1550.04|1532.24|1550.04|1532.24|1549.41|1531.61|19
1651664050000|2022-05-04 11:34:10|1550.05|1532.25|1550.32|1532.52|1550.38|1532.58|1550.05|1532.25|21
1651664060000|2022-05-04 11:34:20|1550.31|1532.51|1550.64|1532.84|1550.65|1532.85|1550.21|1532.41|16
1651664070000|2022-05-04 11:34:30|1550.55|1532.75|1550.6|1532.8|1550.65|1532.85|1550.43|1532.63|13
1651664080000|2022-05-04 11:34:40|1550.54|1532.74|1550.55|1532.75|1550.6|1532.8|1550.44|1532.64|13
1651664090000|2022-05-04 11:34:50|1550.4|1532.6|1550.5|1532.7|1550.5|1532.7|1550.4|1532.6|4
1651664100000|2022-05-04 11:35:00|1550.54|1532.74|1550.56|1532.76|1550.62|1532.82|1550.44|1532.64|16
1651664110000|2022-05-04 11:35:10|1550.57|1532.77|1550.6|1532.8|1550.6|1532.8|1550.48|1532.68|17
1651664120000|2022-05-04 11:35:20|1550.55|1532.75|1550.2|1532.4|1550.6|1532.8|1550.19|1532.39|13
1651664130000|2022-05-04 11:35:30|1550.21|1532.41|1550.43|1532.63|1550.6|1532.8|1550.21|1532.41|19
1651664140000|2022-05-04 11:35:40|1550.35|1532.55|1549.84|1532.04|1550.41|1532.61|1549.84|1532.04|16
1651664150000|2022-05-04 11:35:50|1549.94|1532.14|1548.98|1531.18|1549.94|1532.14|1548.95|1531.15|21
1651664160000|2022-05-04 11:36:00|1548.94|1531.14|1549.23|1531.43|1549.23|1531.43|1548.92|1531.12|22
1651664170000|2022-05-04 11:36:10|1549.25|1531.45|1549.8|1532|1549.81|1532.01|1549.25|1531.45|14
1651664180000|2022-05-04 11:36:20|1549.82|1532.02|1550.06|1532.26|1550.12|1532.32|1549.82|1532.02|7
1651664190000|2022-05-04 11:36:30|1550.2|1532.4|1550.11|1532.31|1550.2|1532.4|1550.06|1532.26|16
1651664200000|2022-05-04 11:36:40|1550.06|1532.26|1550.4|1532.6|1550.4|1532.6|1550.06|1532.26|9
1651664210000|2022-05-04 11:36:50|1550.27|1532.47|1550.5|1532.7|1550.58|1532.78|1549.94|1532.14|16
1651664220000|2022-05-04 11:37:00|1550.82|1533.02|1551.35|1533.55|1551.35|1533.55|1550.79|1532.99|18
1651664230000|2022-05-04 11:37:10|1551.33|1533.53|1551.26|1533.46|1551.59|1533.79|1551.24|1533.44|12
1651664240000|2022-05-04 11:37:20|1551.28|1533.48|1551.25|1533.45|1551.6|1533.8|1551.24|1533.44|20
1651664250000|2022-05-04 11:37:30|1551.13|1533.33|1551.2|1533.4|1551.26|1533.46|1550.85|1533.05|23
1651664260000|2022-05-04 11:37:40|1551.21|1533.41|1550.55|1532.75|1551.21|1533.41|1550.55|1532.75|17
1651664270000|2022-05-04 11:37:50|1550.57|1532.77|1550.1|1532.3|1550.57|1532.77|1550.1|1532.3|4
1651664280000|2022-05-04 11:38:00|1550.01|1532.21|1549.94|1532.14|1550.02|1532.22|1549.83|1532.03|15
1651664290000|2022-05-04 11:38:10|1549.86|1532.06|1548.8|1531|1549.86|1532.06|1548.8|1531|14
1651664300000|2022-05-04 11:38:20|1548.48|1530.68|1548.43|1530.63|1548.55|1530.75|1548.39|1530.59|13
1651664310000|2022-05-04 11:38:30|1548.45|1530.65|1549.64|1531.84|1549.64|1531.84|1548.32|1530.52|20
1651664320000|2022-05-04 11:38:40|1549.65|1531.85|1549.55|1531.75|1549.65|1531.85|1549.45|1531.65|15
1651664330000|2022-05-04 11:38:50|1549.45|1531.65|1549.2|1531.4|1549.45|1531.65|1548.93|1531.13|7
1651664340000|2022-05-04 11:39:00|1549.14|1531.34|1549.5|1531.7|1549.5|1531.7|1549.04|1531.24|8
1651664350000|2022-05-04 11:39:10|1549.43|1531.63|1549.96|1532.16|1549.98|1532.18|1549.2|1531.4|21
1651664360000|2022-05-04 11:39:20|1550.01|1532.21|1550.25|1532.45|1550.32|1532.52|1550.01|1532.21|18
1651664370000|2022-05-04 11:39:30|1550.27|1532.47|1550.37|1532.57|1550.38|1532.58|1550.17|1532.37|16
1651664380000|2022-05-04 11:39:40|1550.38|1532.58|1550.39|1532.59|1550.39|1532.59|1550.37|1532.57|6
1651664390000|2022-05-04 11:39:50|1550.4|1532.6|1549.23|1531.43|1550.4|1532.6|1549.23|1531.43|13
1651664400000|2022-05-04 11:40:00|1549.37|1531.57|1549.88|1532.08|1549.88|1532.08|1549.33|1531.53|16
1651664410000|2022-05-04 11:40:10|1549.81|1532.01|1549.86|1532.06|1549.86|1532.06|1549.65|1531.85|10
1651664420000|2022-05-04 11:40:20|1549.87|1532.07|1549.93|1532.13|1549.97|1532.17|1549.84|1532.04|7
1651664430000|2022-05-04 11:40:30|1550.08|1532.28|1549.92|1532.12|1550.08|1532.28|1549.88|1532.08|8
1651664440000|2022-05-04 11:40:40|1549.93|1532.13|1549.93|1532.13|1550|1532.2|1549.75|1531.95|16
1651664450000|2022-05-04 11:40:50|1549.88|1532.08|1549.86|1532.06|1549.89|1532.09|1549.86|1532.06|5
1651664460000|2022-05-04 11:41:00|1549.89|1532.09|1549.85|1532.05|1549.92|1532.12|1549.83|1532.03|13
1651664470000|2022-05-04 11:41:10|1549.84|1532.04|1550|1532.2|1550|1532.2|1549.81|1532.01|17
1651664480000|2022-05-04 11:41:20|1550.4|1532.6|1550.9|1533.1|1551.1|1533.3|1550.4|1532.6|10
1651664490000|2022-05-04 11:41:30|1550.54|1532.74|1550.43|1532.63|1550.54|1532.74|1550.42|1532.62|7
1651664500000|2022-05-04 11:41:40|1550.36|1532.56|1550.44|1532.64|1550.45|1532.65|1550.36|1532.56|9
1651664520000|2022-05-04 11:42:00|1550.45|1532.65|1550.45|1532.65|1550.5|1532.7|1550.37|1532.57|5
1651664530000|2022-05-04 11:42:10|1550.42|1532.62|1550.41|1532.61|1550.44|1532.64|1550.25|1532.45|9
1651664540000|2022-05-04 11:42:20|1550.38|1532.58|1550.39|1532.59|1550.39|1532.59|1550.38|1532.58|2
1651664550000|2022-05-04 11:42:30|1550.37|1532.57|1550.4|1532.6|1550.43|1532.63|1550.24|1532.44|8
1651664560000|2022-05-04 11:42:40|1550.42|1532.62|1550.42|1532.62|1550.42|1532.62|1550.42|1532.62|1
1651664570000|2022-05-04 11:42:50|1550.3|1532.5|1550.4|1532.6|1550.4|1532.6|1550.3|1532.5|3
1651664580000|2022-05-04 11:43:00|1550.37|1532.57|1550.15|1532.35|1550.39|1532.59|1550.1|1532.3|21
1651664590000|2022-05-04 11:43:10|1550.16|1532.36|1550.28|1532.48|1550.31|1532.51|1550.09|1532.29|16
1651664600000|2022-05-04 11:43:20|1550.3|1532.5|1550.33|1532.53|1550.41|1532.61|1550.3|1532.5|11
1651664610000|2022-05-04 11:43:30|1550.26|1532.46|1550.28|1532.48|1550.28|1532.48|1550.26|1532.46|2
1651664620000|2022-05-04 11:43:40|1550.29|1532.49|1551.16|1533.36|1551.16|1533.36|1550.25|1532.45|15
1651664630000|2022-05-04 11:43:50|1551.17|1533.37|1551.26|1533.46|1551.3|1533.5|1551.17|1533.37|20
1651664640000|2022-05-04 11:44:00|1551.27|1533.47|1551.31|1533.51|1551.34|1533.54|1551.23|1533.43|20
1651664650000|2022-05-04 11:44:10|1551.45|1533.65|1552.25|1534.45|1552.32|1534.52|1551.45|1533.65|13
1651664660000|2022-05-04 11:44:20|1552.18|1534.38|1552.49|1534.69|1552.49|1534.69|1552.18|1534.38|14
1651664670000|2022-05-04 11:44:30|1552.32|1534.52|1552.97|1535.17|1553.23|1535.43|1552.32|1534.52|14
1651664680000|2022-05-04 11:44:40|1552.99|1535.19|1552.77|1534.97|1553.27|1535.47|1552.77|1534.97|6
1651664690000|2022-05-04 11:44:50|1552.76|1534.96|1553.15|1535.35|1553.21|1535.41|1552.76|1534.96|11
1651664700000|2022-05-04 11:45:00|1553.18|1535.38|1552.96|1535.16|1553.37|1535.57|1552.93|1535.13|16
1651664710000|2022-05-04 11:45:10|1553.05|1535.25|1552.46|1534.66|1553.05|1535.25|1552.02|1534.22|16
1651664720000|2022-05-04 11:45:20|1552.4|1534.6|1552.65|1534.85|1552.65|1534.85|1552.33|1534.53|7
1651664730000|2022-05-04 11:45:30|1552.44|1534.64|1551.78|1533.98|1552.65|1534.85|1551.78|1533.98|19
1651664740000|2022-05-04 11:45:40|1551.79|1533.99|1550.82|1533.02|1552.07|1534.27|1550.82|1533.02|15
1651664750000|2022-05-04 11:45:50|1550.92|1533.12|1551.15|1533.35|1551.15|1533.35|1550.79|1532.99|7
1651664760000|2022-05-04 11:46:00|1551.1|1533.3|1551.02|1533.22|1551.15|1533.35|1551.02|1533.22|7
1651664770000|2022-05-04 11:46:10|1550.99|1533.19|1551.17|1533.37|1551.17|1533.37|1550.89|1533.09|9
1651664780000|2022-05-04 11:46:20|1551.14|1533.34|1551.3|1533.5|1551.3|1533.5|1551.12|1533.32|6
1651664790000|2022-05-04 11:46:30|1551.19|1533.39|1551.2|1533.4|1551.3|1533.5|1551.15|1533.35|4
1651664800000|2022-05-04 11:46:40|1551.21|1533.41|1551.19|1533.39|1551.21|1533.41|1551.19|1533.39|2
1651664810000|2022-05-04 11:46:50|1551.44|1533.64|1551.53|1533.73|1551.53|1533.73|1551.28|1533.48|6
1651664820000|2022-05-04 11:47:00|1551.48|1533.68|1551.6|1533.8|1551.6|1533.8|1551.46|1533.66|5
1651664830000|2022-05-04 11:47:10|1551.28|1533.48|1551.28|1533.48|1551.44|1533.64|1551.25|1533.45|9
1651664840000|2022-05-04 11:47:20|1551.27|1533.47|1551.25|1533.45|1551.27|1533.47|1551.25|1533.45|4
1651664850000|2022-05-04 11:47:30|1551.24|1533.44|1551.21|1533.41|1551.29|1533.49|1551.21|1533.41|5
1651664860000|2022-05-04 11:47:40|1551.2|1533.4|1550.87|1533.07|1551.21|1533.41|1550.87|1533.07|9
1651664870000|2022-05-04 11:47:50|1550.85|1533.05|1550.84|1533.04|1550.95|1533.15|1550.74|1532.94|23
1651664880000|2022-05-04 11:48:00|1550.79|1532.99|1550.95|1533.15|1551|1533.2|1550.78|1532.98|15
1651664890000|2022-05-04 11:48:10|1550.94|1533.14|1550.91|1533.11|1550.96|1533.16|1550.91|1533.11|4
1651664900000|2022-05-04 11:48:20|1550.84|1533.04|1551.02|1533.22|1551.12|1533.32|1550.81|1533.01|16
1651664910000|2022-05-04 11:48:30|1551.03|1533.23|1550.88|1533.08|1551.05|1533.25|1550.88|1533.08|22
1651664920000|2022-05-04 11:48:40|1550.9|1533.1|1551.41|1533.61|1551.41|1533.61|1550.9|1533.1|18
1651664930000|2022-05-04 11:48:50|1551.45|1533.65|1551.38|1533.58|1551.49|1533.69|1551.37|1533.57|11
1651664940000|2022-05-04 11:49:00|1551.43|1533.63|1551.47|1533.67|1551.53|1533.73|1551.38|1533.58|10
1651664950000|2022-05-04 11:49:10|1551.49|1533.69|1551.54|1533.74|1551.63|1533.83|1551.46|1533.66|8
1651664960000|2022-05-04 11:49:20|1551.53|1533.73|1551.48|1533.68|1551.54|1533.74|1551.47|1533.67|4
1651664970000|2022-05-04 11:49:30|1551.51|1533.71|1551.37|1533.57|1551.51|1533.71|1551.29|1533.49|8
1651664980000|2022-05-04 11:49:40|1551.39|1533.59|1551.37|1533.57|1551.39|1533.59|1551.37|1533.57|2
1651664990000|2022-05-04 11:49:50|1551.33|1533.53|1551.35|1533.55|1551.36|1533.56|1551.33|1533.53|8
1651665000000|2022-05-04 11:50:00|1551.33|1533.53|1550.86|1533.06|1551.33|1533.53|1550.86|1533.06|5
1651665010000|2022-05-04 11:50:10|1550.95|1533.15|1550.86|1533.06|1550.95|1533.15|1550.86|1533.06|2
1651665020000|2022-05-04 11:50:20|1550.84|1533.04|1550.75|1532.95|1550.84|1533.04|1550.75|1532.95|3
1651665030000|2022-05-04 11:50:30|1550.85|1533.05|1551.38|1533.58|1551.41|1533.61|1550.84|1533.04|12
1651665040000|2022-05-04 11:50:40|1551.42|1533.62|1551.43|1533.63|1551.49|1533.69|1551.42|1533.62|17
1651665050000|2022-05-04 11:50:50|1551.42|1533.62|1551.61|1533.81|1551.64|1533.84|1551.42|1533.62|5
1651665060000|2022-05-04 11:51:00|1551.55|1533.75|1551.65|1533.85|1551.75|1533.95|1551.55|1533.75|10
1651665070000|2022-05-04 11:51:10|1551.64|1533.84|1551.51|1533.71|1551.64|1533.84|1551.51|1533.71|4
1651665080000|2022-05-04 11:51:20|1551.45|1533.65|1551.31|1533.51|1551.45|1533.65|1551.29|1533.49|13
1651665090000|2022-05-04 11:51:30|1551.29|1533.49|1550.81|1533.01|1551.29|1533.49|1550.45|1532.65|9
1651665100000|2022-05-04 11:51:40|1550.63|1532.83|1549.34|1531.54|1550.81|1533.01|1549.34|1531.54|19
1651665110000|2022-05-04 11:51:50|1549.35|1531.55|1549.46|1531.66|1549.51|1531.71|1549.34|1531.54|6
1651665120000|2022-05-04 11:52:00|1549.57|1531.77|1550.23|1532.43|1550.31|1532.51|1549.57|1531.77|15
1651665130000|2022-05-04 11:52:10|1550.24|1532.44|1550.4|1532.6|1550.4|1532.6|1550.24|1532.44|5
1651665140000|2022-05-04 11:52:20|1550.39|1532.59|1549.42|1531.62|1550.4|1532.6|1549.42|1531.62|15
1651665150000|2022-05-04 11:52:30|1549.43|1531.63|1549.24|1531.44|1549.6|1531.8|1549.24|1531.44|12
1651665160000|2022-05-04 11:52:40|1549.26|1531.46|1548.6|1530.8|1549.26|1531.46|1548.43|1530.63|14
1651665170000|2022-05-04 11:52:50|1548.46|1530.66|1548.12|1530.32|1548.48|1530.68|1548.12|1530.32|11
1651665180000|2022-05-04 11:53:00|1548.42|1530.62|1548.39|1530.59|1548.55|1530.75|1548.36|1530.56|8
1651665190000|2022-05-04 11:53:10|1548.35|1530.55|1548.93|1531.13|1549.05|1531.25|1548.35|1530.55|22
1651665200000|2022-05-04 11:53:20|1548.95|1531.15|1548.65|1530.85|1549.05|1531.25|1548.6|1530.8|15
1651665220000|2022-05-04 11:53:40|1548.46|1530.66|1547.51|1529.71|1548.46|1530.66|1547.5|1529.7|12
1651665230000|2022-05-04 11:53:50|1547.47|1529.67|1547.45|1529.65|1547.55|1529.75|1547.43|1529.63|7
1651665240000|2022-05-04 11:54:00|1547.46|1529.66|1548.09|1530.29|1548.1|1530.3|1547.4|1529.6|13
1651665250000|2022-05-04 11:54:10|1548.07|1530.27|1548.44|1530.64|1548.44|1530.64|1548.07|1530.27|12
1651665260000|2022-05-04 11:54:20|1548.42|1530.62|1548.46|1530.66|1548.48|1530.68|1548.41|1530.61|12
1651665270000|2022-05-04 11:54:30|1548.47|1530.67|1548.63|1530.83|1548.66|1530.86|1548.45|1530.65|16
1651665280000|2022-05-04 11:54:40|1548.62|1530.82|1548.48|1530.68|1548.62|1530.82|1548.48|1530.68|7
1651665290000|2022-05-04 11:54:50|1548.49|1530.69|1548.66|1530.86|1548.73|1530.93|1548.49|1530.69|15
1651665300000|2022-05-04 11:55:00|1548.82|1531.02|1548.74|1530.94|1548.82|1531.02|1548.72|1530.92|7
1651665310000|2022-05-04 11:55:10|1548.7|1530.9|1548.9|1531.1|1548.9|1531.1|1548.7|1530.9|3
1651665320000|2022-05-04 11:55:20|1549|1531.2|1549.15|1531.35|1549.15|1531.35|1549|1531.2|8
1651665330000|2022-05-04 11:55:30|1549.44|1531.64|1550.4|1532.6|1550.4|1532.6|1549.44|1531.64|5
1651665340000|2022-05-04 11:55:40|1550.3|1532.5|1550.4|1532.6|1550.4|1532.6|1550.3|1532.5|3
1651665350000|2022-05-04 11:55:50|1550.36|1532.56|1550.37|1532.57|1550.37|1532.57|1550.36|1532.56|2
1651665360000|2022-05-04 11:56:00|1550.43|1532.63|1550.43|1532.63|1550.43|1532.63|1550.43|1532.63|1
1651665370000|2022-05-04 11:56:10|1550.22|1532.42|1549.92|1532.12|1550.4|1532.6|1549.9|1532.1|11
1651665380000|2022-05-04 11:56:20|1549.69|1531.89|1549.61|1531.81|1549.87|1532.07|1549.52|1531.72|4
1651665390000|2022-05-04 11:56:30|1549.71|1531.91|1549.71|1531.91|1549.71|1531.91|1549.71|1531.91|1
1651665400000|2022-05-04 11:56:40|1549.84|1532.04|1549.71|1531.91|1549.84|1532.04|1549.68|1531.88|3
1651665410000|2022-05-04 11:56:50|1549.62|1531.82|1549.3|1531.5|1549.62|1531.82|1548.94|1531.14|14
1651665420000|2022-05-04 11:57:00|1549.31|1531.51|1548.46|1530.66|1549.31|1531.51|1548.29|1530.49|13
1651665430000|2022-05-04 11:57:10|1548.49|1530.69|1549.21|1531.41|1549.6|1531.8|1548.49|1530.69|19
1651665440000|2022-05-04 11:57:20|1549.24|1531.44|1550.25|1532.45|1550.25|1532.45|1549.21|1531.41|17
1651665450000|2022-05-04 11:57:30|1550.24|1532.44|1550.25|1532.45|1550.25|1532.45|1550.24|1532.44|2
1651665460000|2022-05-04 11:57:40|1550.26|1532.46|1550.28|1532.48|1550.28|1532.48|1550.26|1532.46|2
1651665470000|2022-05-04 11:57:50|1550.35|1532.55|1550.9|1533.1|1550.9|1533.1|1550.35|1532.55|4
1651665480000|2022-05-04 11:58:00|1550.88|1533.08|1550.9|1533.1|1550.9|1533.1|1550.88|1533.08|2
1651665510000|2022-05-04 11:58:30|1550.98|1533.18|1550.43|1532.63|1550.98|1533.18|1550.38|1532.58|10
1651665520000|2022-05-04 11:58:40|1550.45|1532.65|1550.34|1532.54|1550.45|1532.65|1550.17|1532.37|11
1651665530000|2022-05-04 11:58:50|1550.29|1532.49|1550.39|1532.59|1550.39|1532.59|1550.29|1532.49|3
1651665540000|2022-05-04 11:59:00|1549.94|1532.14|1550.39|1532.59|1550.39|1532.59|1549.94|1532.14|2
1651665550000|2022-05-04 11:59:10|1550.4|1532.6|1550.4|1532.6|1550.4|1532.6|1550.4|1532.6|1
1651665560000|2022-05-04 11:59:20|1550.33|1532.53|1550.39|1532.59|1550.42|1532.62|1550.33|1532.53|5
1651665570000|2022-05-04 11:59:30|1550.4|1532.6|1550.4|1532.6|1550.4|1532.6|1550.4|1532.6|1
1651665580000|2022-05-04 11:59:40|1550.42|1532.62|1550.4|1532.6|1550.42|1532.62|1550.39|1532.59|3
1651665590000|2022-05-04 11:59:50|1550.39|1532.59|1550.39|1532.59|1550.39|1532.59|1550.39|1532.59|1
1651665600000|2022-05-04 12:00:00|1550.41|1532.61|1550.22|1532.42|1550.42|1532.62|1550.17|1532.37|14
1651665610000|2022-05-04 12:00:10|1550.21|1532.41|1550.7|1532.9|1550.94|1533.14|1550.12|1532.32|21
1651665620000|2022-05-04 12:00:20|1550.65|1532.85|1550.65|1532.85|1550.65|1532.85|1550.5|1532.7|5
1651665630000|2022-05-04 12:00:30|1550.53|1532.73|1550.42|1532.62|1550.53|1532.73|1550.36|1532.56|8
1651665640000|2022-05-04 12:00:40|1550.47|1532.67|1552.27|1534.47|1552.3|1534.5|1550.47|1532.67|16
1651665650000|2022-05-04 12:00:50|1552.31|1534.51|1552.42|1534.62|1552.42|1534.62|1552.05|1534.25|15
1651665660000|2022-05-04 12:01:00|1552.39|1534.59|1552.37|1534.57|1552.41|1534.61|1552|1534.2|17
1651665670000|2022-05-04 12:01:10|1552.3|1534.5|1552.32|1534.52|1552.4|1534.6|1551.93|1534.13|23
1651665680000|2022-05-04 12:01:20|1552.33|1534.53|1552.38|1534.58|1552.41|1534.61|1552.3|1534.5|15
1651665690000|2022-05-04 12:01:30|1552.3|1534.5|1552.4|1534.6|1552.42|1534.62|1552.3|1534.5|10
1651665700000|2022-05-04 12:01:40|1552.52|1534.72|1553.12|1535.32|1553.12|1535.32|1552.49|1534.69|10
1651665710000|2022-05-04 12:01:50|1552.9|1535.1|1553.12|1535.32|1553.15|1535.35|1552.9|1535.1|5
1651665720000|2022-05-04 12:02:00|1553.4|1535.6|1554.28|1536.48|1554.49|1536.69|1553.4|1535.6|19
1651665730000|2022-05-04 12:02:10|1554.23|1536.43|1554.2|1536.4|1554.23|1536.43|1554.12|1536.32|11
1651665740000|2022-05-04 12:02:20|1554.31|1536.51|1554.26|1536.46|1554.36|1536.56|1553.86|1536.06|11
1651665750000|2022-05-04 12:02:30|1554.31|1536.51|1553.55|1535.75|1554.31|1536.51|1553.55|1535.75|8
1651665760000|2022-05-04 12:02:40|1553.36|1535.56|1552.42|1534.62|1553.4|1535.6|1552.42|1534.62|11
1651665770000|2022-05-04 12:02:50|1552.39|1534.59|1552.3|1534.5|1552.39|1534.59|1552.3|1534.5|6
1651665780000|2022-05-04 12:03:00|1552.39|1534.59|1552.2|1534.4|1552.39|1534.59|1551.38|1533.58|23
1651665790000|2022-05-04 12:03:10|1552.18|1534.38|1552.4|1534.6|1552.4|1534.6|1552.13|1534.33|7
1651665800000|2022-05-04 12:03:20|1552.35|1534.55|1551.34|1533.54|1552.35|1534.55|1551.29|1533.49|11
1651665810000|2022-05-04 12:03:30|1551.3|1533.5|1551.4|1533.6|1551.4|1533.6|1551.25|1533.45|12
1651665820000|2022-05-04 12:03:40|1551.36|1533.56|1551.29|1533.49|1551.41|1533.61|1551.28|1533.48|10
1651665830000|2022-05-04 12:03:50|1551.25|1533.45|1551.2|1533.4|1551.33|1533.53|1551.14|1533.34|20
1651665840000|2022-05-04 12:04:00|1551.15|1533.35|1551.19|1533.39|1551.28|1533.48|1551.07|1533.27|13
1651665850000|2022-05-04 12:04:10|1551.16|1533.36|1550.87|1533.07|1551.4|1533.6|1550.74|1532.94|20
1651665860000|2022-05-04 12:04:20|1550.7|1532.9|1550.14|1532.34|1550.7|1532.9|1549.91|1532.11|23
1651665870000|2022-05-04 12:04:30|1550.13|1532.33|1551.13|1533.33|1551.23|1533.43|1550.13|1532.33|15
1651665880000|2022-05-04 12:04:40|1551.14|1533.34|1550.55|1532.75|1551.21|1533.41|1550.49|1532.69|12
1651665890000|2022-05-04 12:04:50|1550.43|1532.63|1549.34|1531.54|1550.43|1532.63|1549.25|1531.45|17
1651665900000|2022-05-04 12:05:00|1549.25|1531.45|1549.29|1531.49|1549.31|1531.51|1549.03|1531.23|12
1651665910000|2022-05-04 12:05:10|1549.26|1531.46|1549.29|1531.49|1549.3|1531.5|1549.26|1531.46|6
1651665920000|2022-05-04 12:05:20|1549.27|1531.47|1550.1|1532.3|1550.1|1532.3|1549.08|1531.28|24
1651665930000|2022-05-04 12:05:30|1550.12|1532.32|1550.44|1532.64|1550.52|1532.72|1550.02|1532.22|17
1651665940000|2022-05-04 12:05:40|1550.42|1532.62|1550.37|1532.57|1550.47|1532.67|1550.35|1532.55|9
1651665950000|2022-05-04 12:05:50|1550.38|1532.58|1550.45|1532.65|1551.07|1533.27|1550.38|1532.58|17
1651665960000|2022-05-04 12:06:00|1550.43|1532.63|1550.21|1532.41|1550.6|1532.8|1550.21|1532.41|18
1651665970000|2022-05-04 12:06:10|1550.23|1532.43|1550.11|1532.31|1550.41|1532.61|1550.11|1532.31|12
1651665980000|2022-05-04 12:06:20|1550.19|1532.39|1549.6|1531.8|1550.19|1532.39|1549.35|1531.55|23
1651665990000|2022-05-04 12:06:30|1549.48|1531.68|1548.61|1530.81|1549.5|1531.7|1548.45|1530.65|14
1651666000000|2022-05-04 12:06:40|1548.49|1530.69|1548.5|1530.7|1548.6|1530.8|1548.49|1530.69|11
1651666010000|2022-05-04 12:06:50|1548.52|1530.72|1548.9|1531.1|1548.9|1531.1|1548.5|1530.7|7
1651666020000|2022-05-04 12:07:00|1549.07|1531.27|1549.32|1531.52|1549.36|1531.56|1549.07|1531.27|16
1651666030000|2022-05-04 12:07:10|1549.33|1531.53|1549.34|1531.54|1549.5|1531.7|1549.33|1531.53|8
1651666040000|2022-05-04 12:07:20|1549.45|1531.65|1549.65|1531.85|1550.06|1532.26|1549.36|1531.56|20
1651666050000|2022-05-04 12:07:30|1549.57|1531.77|1549.62|1531.82|1549.65|1531.85|1549.55|1531.75|11
1651666060000|2022-05-04 12:07:40|1549.6|1531.8|1550.2|1532.4|1550.2|1532.4|1549.6|1531.8|11
1651666070000|2022-05-04 12:07:50|1550.26|1532.46|1550.22|1532.42|1550.26|1532.46|1550.06|1532.26|4
1651666080000|2022-05-04 12:08:00|1550.2|1532.4|1553.49|1535.69|1553.59|1535.79|1550.2|1532.4|26
1651666090000|2022-05-04 12:08:10|1553.57|1535.77|1553.41|1535.61|1553.65|1535.85|1552.75|1534.95|18
1651666100000|2022-05-04 12:08:20|1553.4|1535.6|1553.6|1535.8|1553.6|1535.8|1553.22|1535.42|13
1651666110000|2022-05-04 12:08:30|1553.8|1536|1555|1537.2|1555|1537.2|1553.8|1536|24
1651666120000|2022-05-04 12:08:40|1554.98|1537.18|1554.55|1536.75|1555.18|1537.38|1554.35|1536.55|22
1651666130000|2022-05-04 12:08:50|1554.94|1537.14|1554.25|1536.45|1555.35|1537.55|1554.25|1536.45|27
1651666140000|2022-05-04 12:09:00|1554.22|1536.42|1554.96|1537.16|1555|1537.2|1553.73|1535.93|28
1651666150000|2022-05-04 12:09:10|1554.93|1537.13|1554.27|1536.47|1555.13|1537.33|1554.27|1536.47|16
1651666160000|2022-05-04 12:09:20|1554.26|1536.46|1554.46|1536.66|1554.65|1536.85|1554.26|1536.46|15
1651666170000|2022-05-04 12:09:30|1554.55|1536.75|1554.97|1537.17|1554.97|1537.17|1554.47|1536.67|13
1651666180000|2022-05-04 12:09:40|1554.98|1537.18|1555.26|1537.46|1555.49|1537.69|1554.98|1537.18|22
1651666190000|2022-05-04 12:09:50|1555.16|1537.36|1555.56|1537.76|1555.58|1537.78|1555.16|1537.36|22
1651666200000|2022-05-04 12:10:00|1555.73|1537.93|1555.6|1537.8|1556.01|1538.21|1555.44|1537.64|14
1651666210000|2022-05-04 12:10:10|1555.44|1537.64|1555.29|1537.49|1555.44|1537.64|1555.24|1537.44|14
1651666220000|2022-05-04 12:10:20|1555.06|1537.26|1554.86|1537.06|1555.3|1537.5|1554.83|1537.03|15
1651666230000|2022-05-04 12:10:30|1554.38|1536.58|1554.27|1536.47|1554.38|1536.58|1554.27|1536.47|9
1651666240000|2022-05-04 12:10:40|1554.26|1536.46|1554|1536.2|1554.27|1536.47|1554|1536.2|3
1651666250000|2022-05-04 12:10:50|1554.21|1536.41|1552.52|1534.72|1554.27|1536.47|1552.52|1534.72|27
1651666260000|2022-05-04 12:11:00|1552.46|1534.66|1552.2|1534.4|1552.46|1534.66|1551.41|1533.61|21
1651666270000|2022-05-04 12:11:10|1552.19|1534.39|1552.39|1534.59|1552.45|1534.65|1552.18|1534.38|15
1651666280000|2022-05-04 12:11:20|1552.35|1534.55|1550.29|1532.49|1552.4|1534.6|1550.29|1532.49|28
1651666290000|2022-05-04 12:11:30|1550.32|1532.52|1550.29|1532.49|1550.47|1532.67|1550.16|1532.36|16
1651666300000|2022-05-04 12:11:40|1550.25|1532.45|1548.39|1530.59|1550.27|1532.47|1548.39|1530.59|25
1651666310000|2022-05-04 12:11:50|1548.36|1530.56|1547.49|1529.69|1548.47|1530.67|1547.49|1529.69|18
1651666320000|2022-05-04 12:12:00|1547.73|1529.93|1548.15|1530.35|1548.33|1530.53|1547.73|1529.93|19
1651666330000|2022-05-04 12:12:10|1548.24|1530.44|1547.38|1529.58|1548.26|1530.46|1547.33|1529.53|18
1651666340000|2022-05-04 12:12:20|1547.36|1529.56|1546.31|1528.51|1547.36|1529.56|1546.31|1528.51|20
1651666350000|2022-05-04 12:12:30|1546.36|1528.56|1546.4|1528.6|1546.45|1528.65|1546.36|1528.56|13
1651666360000|2022-05-04 12:12:40|1546.43|1528.63|1546.73|1528.93|1547.34|1529.54|1546.38|1528.58|25
1651666370000|2022-05-04 12:12:50|1546.55|1528.75|1544.93|1527.13|1546.59|1528.79|1544.93|1527.13|28
1651666380000|2022-05-04 12:13:00|1543.68|1525.88|1544.38|1526.58|1544.57|1526.77|1542.49|1524.69|35
1651666390000|2022-05-04 12:13:10|1544.19|1526.39|1544.43|1526.63|1545.04|1527.24|1544.19|1526.39|16
1651666400000|2022-05-04 12:13:20|1544.42|1526.62|1543.69|1525.89|1544.42|1526.62|1543.59|1525.79|16
1651666410000|2022-05-04 12:13:30|1543.64|1525.84|1543.35|1525.55|1544.16|1526.36|1543.28|1525.48|26
1651666420000|2022-05-04 12:13:40|1543.4|1525.6|1543.34|1525.54|1543.98|1526.18|1543.34|1525.54|21
1651666430000|2022-05-04 12:13:50|1543.4|1525.6|1541.78|1523.98|1543.49|1525.69|1541.78|1523.98|19
1651666440000|2022-05-04 12:14:00|1541.95|1524.15|1544.06|1526.26|1544.06|1526.26|1541.95|1524.15|21
1651666450000|2022-05-04 12:14:10|1544.15|1526.35|1544.5|1526.7|1544.5|1526.7|1544.15|1526.35|19
1651666460000|2022-05-04 12:14:20|1544.47|1526.67|1544.38|1526.58|1544.65|1526.85|1544.15|1526.35|26
1651666470000|2022-05-04 12:14:30|1544.3|1526.5|1544.4|1526.6|1544.45|1526.65|1544.18|1526.38|8
1651666480000|2022-05-04 12:14:40|1544.3|1526.5|1543.26|1525.46|1544.33|1526.53|1543.26|1525.46|18
1651666490000|2022-05-04 12:14:50|1543.35|1525.55|1543.22|1525.42|1543.38|1525.58|1542.72|1524.92|30
1651666500000|2022-05-04 12:15:00|1542.83|1525.03|1542.53|1524.73|1542.83|1525.03|1542.51|1524.71|9
1651666510000|2022-05-04 12:15:10|1542.56|1524.76|1544.16|1526.36|1544.2|1526.4|1542.56|1524.76|28
1651666520000|2022-05-04 12:15:20|1544.25|1526.45|1544.29|1526.49|1544.34|1526.54|1543.55|1525.75|16
1651666530000|2022-05-04 12:15:30|1544.31|1526.51|1543.91|1526.11|1544.36|1526.56|1543.41|1525.61|23
1651666540000|2022-05-04 12:15:40|1543.94|1526.14|1544.23|1526.43|1544.45|1526.65|1543.94|1526.14|16
1651666550000|2022-05-04 12:15:50|1543.73|1525.93|1545.4|1527.6|1545.4|1527.6|1543.73|1525.93|22
1651666560000|2022-05-04 12:16:00|1545.35|1527.55|1545.9|1528.1|1546.4|1528.6|1545.35|1527.55|11
1651666570000|2022-05-04 12:16:10|1545.98|1528.18|1545.06|1527.26|1545.98|1528.18|1545.06|1527.26|17
1651666580000|2022-05-04 12:16:20|1545.04|1527.24|1543.23|1525.43|1545.15|1527.35|1543.2|1525.4|27
1651666590000|2022-05-04 12:16:30|1543.27|1525.47|1543.28|1525.48|1544|1526.2|1542.73|1524.93|26
1651666600000|2022-05-04 12:16:40|1543.29|1525.49|1543.22|1525.42|1543.29|1525.49|1542.84|1525.04|16
1651666610000|2022-05-04 12:16:50|1543.06|1525.26|1542.4|1524.6|1543.32|1525.52|1542.39|1524.59|14
1651666620000|2022-05-04 12:17:00|1542.34|1524.54|1540.37|1522.57|1542.36|1524.56|1540.37|1522.57|18
1651666630000|2022-05-04 12:17:10|1540.34|1522.54|1539.28|1521.48|1540.34|1522.54|1538.33|1520.53|27
1651666640000|2022-05-04 12:17:20|1539.38|1521.58|1540.57|1522.77|1541.76|1523.96|1539.38|1521.58|31
1651666650000|2022-05-04 12:17:30|1540.5|1522.7|1539.82|1522.02|1540.5|1522.7|1539.82|1522.02|23
1651666660000|2022-05-04 12:17:40|1539.8|1522|1540.99|1523.19|1541.02|1523.22|1539.8|1522|25
1651666670000|2022-05-04 12:17:50|1541.02|1523.22|1540.55|1522.75|1541.32|1523.52|1540.4|1522.6|17
1651666680000|2022-05-04 12:18:00|1540.52|1522.72|1540.73|1522.93|1540.73|1522.93|1540.47|1522.67|12
1651666690000|2022-05-04 12:18:10|1540.75|1522.95|1542.2|1524.4|1542.2|1524.4|1540.75|1522.95|21
1651666700000|2022-05-04 12:18:20|1542.19|1524.39|1542.26|1524.46|1542.35|1524.55|1542|1524.2|13
1651666710000|2022-05-04 12:18:30|1541.99|1524.19|1541.61|1523.81|1541.99|1524.19|1541.57|1523.77|7
1651666720000|2022-05-04 12:18:40|1541.64|1523.84|1542.22|1524.42|1542.37|1524.57|1541.64|1523.84|6
1651666730000|2022-05-04 12:18:50|1542.25|1524.45|1542.22|1524.42|1542.38|1524.58|1542.22|1524.42|9
1651666740000|2022-05-04 12:19:00|1542.25|1524.45|1541.64|1523.84|1542.25|1524.45|1541.61|1523.81|14
1651666750000|2022-05-04 12:19:10|1542.09|1524.29|1541.75|1523.95|1542.35|1524.55|1541.74|1523.94|26
1651666760000|2022-05-04 12:19:20|1541.76|1523.96|1541.76|1523.96|1541.8|1524|1541.66|1523.86|20
1651666770000|2022-05-04 12:19:30|1541.72|1523.92|1541.69|1523.89|1541.76|1523.96|1541.69|1523.89|7
1651666780000|2022-05-04 12:19:40|1541.66|1523.86|1541.8|1524|1541.98|1524.18|1541.66|1523.86|10
1651666790000|2022-05-04 12:19:50|1541.81|1524.01|1541.32|1523.52|1541.81|1524.01|1541.23|1523.43|15
1651666800000|2022-05-04 12:20:00|1541.25|1523.45|1541.22|1523.42|1541.25|1523.45|1541.22|1523.42|2
1651666810000|2022-05-04 12:20:10|1541.23|1523.43|1541.24|1523.44|1541.96|1524.16|1541.21|1523.41|13
1651666820000|2022-05-04 12:20:20|1541.32|1523.52|1541.21|1523.41|1541.95|1524.15|1541.16|1523.36|26
1651666830000|2022-05-04 12:20:30|1540.99|1523.19|1541.27|1523.47|1541.65|1523.85|1540.83|1523.03|23
1651666840000|2022-05-04 12:20:40|1541.26|1523.46|1541.32|1523.52|1541.43|1523.63|1541.26|1523.46|10
1651666850000|2022-05-04 12:20:50|1541.33|1523.53|1541.4|1523.6|1541.4|1523.6|1541.32|1523.52|9
1651666860000|2022-05-04 12:21:00|1541.63|1523.83|1541.7|1523.9|1541.7|1523.9|1541.63|1523.83|2
1651666870000|2022-05-04 12:21:10|1541.75|1523.95|1541.39|1523.59|1541.75|1523.95|1541.21|1523.41|16
1651666880000|2022-05-04 12:21:20|1541.31|1523.51|1541.42|1523.62|1541.65|1523.85|1541.3|1523.5|10
1651666890000|2022-05-04 12:21:30|1541.41|1523.61|1541.39|1523.59|1542.4|1524.6|1541.39|1523.59|11
1651666900000|2022-05-04 12:21:40|1541.65|1523.85|1540.36|1522.56|1541.65|1523.85|1540.36|1522.56|17
1651666910000|2022-05-04 12:21:50|1540.44|1522.64|1540.4|1522.6|1540.46|1522.66|1540.4|1522.6|6
1651666920000|2022-05-04 12:22:00|1540.43|1522.63|1540.91|1523.11|1540.94|1523.14|1540.41|1522.61|11
1651666930000|2022-05-04 12:22:10|1540.92|1523.12|1540.65|1522.85|1541.4|1523.6|1540.65|1522.85|18
1651666940000|2022-05-04 12:22:20|1540.52|1522.72|1540.49|1522.69|1540.52|1522.72|1540.48|1522.68|4
1651666950000|2022-05-04 12:22:30|1540.6|1522.8|1540.4|1522.6|1540.65|1522.85|1540.4|1522.6|6
1651666960000|2022-05-04 12:22:40|1540.56|1522.76|1540.77|1522.97|1540.78|1522.98|1540.43|1522.63|13
1651666970000|2022-05-04 12:22:50|1540.76|1522.96|1540.7|1522.9|1541.3|1523.5|1540.7|1522.9|14
1651666980000|2022-05-04 12:23:00|1540.6|1522.8|1540.95|1523.15|1540.95|1523.15|1540.43|1522.63|16
1651666990000|2022-05-04 12:23:10|1540.98|1523.18|1541.05|1523.25|1541.05|1523.25|1540.98|1523.18|8
1651667000000|2022-05-04 12:23:20|1541.09|1523.29|1541.3|1523.5|1541.55|1523.75|1541.09|1523.29|11
1651667010000|2022-05-04 12:23:30|1541.27|1523.47|1541.24|1523.44|1541.28|1523.48|1540.94|1523.14|11
1651667020000|2022-05-04 12:23:40|1541.31|1523.51|1541.22|1523.42|1541.31|1523.51|1541.19|1523.39|10
1651667030000|2022-05-04 12:23:50|1541.09|1523.29|1541.18|1523.38|1541.3|1523.5|1540.77|1522.97|18
1651667040000|2022-05-04 12:24:00|1541.2|1523.4|1541.35|1523.55|1541.38|1523.58|1541.2|1523.4|8
1651667050000|2022-05-04 12:24:10|1541.18|1523.38|1541.18|1523.38|1541.23|1523.43|1541.14|1523.34|11
1651667060000|2022-05-04 12:24:20|1541.2|1523.4|1541.19|1523.39|1541.22|1523.42|1541.19|1523.39|8
1651667070000|2022-05-04 12:24:30|1541.2|1523.4|1541.29|1523.49|1541.29|1523.49|1541.18|1523.38|9
1651667080000|2022-05-04 12:24:40|1541.22|1523.42|1541.77|1523.97|1541.79|1523.99|1541.22|1523.42|13
1651667090000|2022-05-04 12:24:50|1541.76|1523.96|1541.65|1523.85|1541.94|1524.14|1541.56|1523.76|19
1651667100000|2022-05-04 12:25:00|1541.62|1523.82|1540.73|1522.93|1541.62|1523.82|1540.56|1522.76|21
1651667110000|2022-05-04 12:25:10|1540.71|1522.91|1541.34|1523.54|1541.34|1523.54|1540.33|1522.53|16
1651667120000|2022-05-04 12:25:20|1541.33|1523.53|1541.36|1523.56|1541.36|1523.56|1541.29|1523.49|11
1651667130000|2022-05-04 12:25:30|1541.35|1523.55|1541.34|1523.54|1541.35|1523.55|1541.23|1523.43|16
1651667140000|2022-05-04 12:25:40|1541.35|1523.55|1541.81|1524.01|1542.36|1524.56|1541.35|1523.55|22
1651667150000|2022-05-04 12:25:50|1541.77|1523.97|1541.48|1523.68|1542.26|1524.46|1541.48|1523.68|13
1651667160000|2022-05-04 12:26:00|1541.39|1523.59|1541.2|1523.4|1541.39|1523.59|1541.09|1523.29|8
1651667170000|2022-05-04 12:26:10|1541.29|1523.49|1541.23|1523.43|1541.41|1523.61|1541.23|1523.43|4
1651667180000|2022-05-04 12:26:20|1541.21|1523.41|1541.77|1523.97|1541.77|1523.97|1541.11|1523.31|18
1651667190000|2022-05-04 12:26:30|1541.78|1523.98|1541.7|1523.9|1542.09|1524.29|1541.6|1523.8|20
1651667200000|2022-05-04 12:26:40|1541.68|1523.88|1541.71|1523.91|1541.88|1524.08|1541.68|1523.88|9
1651667210000|2022-05-04 12:26:50|1541.81|1524.01|1541.66|1523.86|1541.81|1524.01|1541.66|1523.86|8
1651667220000|2022-05-04 12:27:00|1541.6|1523.8|1541.39|1523.59|1541.6|1523.8|1541.36|1523.56|12
1651667230000|2022-05-04 12:27:10|1541.37|1523.57|1541.37|1523.57|1541.37|1523.57|1541.37|1523.57|1
1651667240000|2022-05-04 12:27:20|1540.57|1522.77|1540.48|1522.68|1540.58|1522.78|1540.36|1522.56|11
1651667250000|2022-05-04 12:27:30|1540.35|1522.55|1540.91|1523.11|1540.94|1523.14|1540.35|1522.55|14
1651667260000|2022-05-04 12:27:40|1540.9|1523.1|1540.38|1522.58|1540.9|1523.1|1540.35|1522.55|11
1651667270000|2022-05-04 12:27:50|1540.42|1522.62|1540.43|1522.63|1540.48|1522.68|1540.03|1522.23|13
1651667280000|2022-05-04 12:28:00|1540.41|1522.61|1540.43|1522.63|1540.43|1522.63|1540.41|1522.61|2
1651667290000|2022-05-04 12:28:10|1540.45|1522.65|1539.34|1521.54|1540.47|1522.67|1539.21|1521.41|12
1651667300000|2022-05-04 12:28:20|1539.3|1521.5|1538.43|1520.63|1539.39|1521.59|1538.43|1520.63|14
1651667310000|2022-05-04 12:28:30|1538.39|1520.59|1538.36|1520.56|1538.71|1520.91|1538.29|1520.49|11
1651667320000|2022-05-04 12:28:40|1538.2|1520.4|1536.49|1518.69|1538.2|1520.4|1536.49|1518.69|14
1651667330000|2022-05-04 12:28:50|1536.48|1518.68|1536.65|1518.85|1536.65|1518.85|1535.51|1517.71|26
1651667340000|2022-05-04 12:29:00|1536.71|1518.91|1536.63|1518.83|1537.35|1519.55|1536.49|1518.69|27
1651667350000|2022-05-04 12:29:10|1536.61|1518.81|1537.96|1520.16|1537.98|1520.18|1536.61|1518.81|28
1651667360000|2022-05-04 12:29:20|1537.91|1520.11|1537.5|1519.7|1537.91|1520.11|1537.32|1519.52|16
1651667370000|2022-05-04 12:29:30|1537.43|1519.63|1537.29|1519.49|1537.43|1519.63|1537.29|1519.49|3
1651667380000|2022-05-04 12:29:40|1537.23|1519.43|1537.23|1519.43|1537.27|1519.47|1536.82|1519.02|23
1651667390000|2022-05-04 12:29:50|1537.22|1519.42|1537.09|1519.29|1537.31|1519.51|1536.61|1518.81|27
1651667400000|2022-05-04 12:30:00|1537.17|1519.37|1536.39|1518.59|1537.3|1519.5|1536.39|1518.59|17
1651667410000|2022-05-04 12:30:10|1536.37|1518.57|1536.63|1518.83|1536.63|1518.83|1536.21|1518.41|15
1651667420000|2022-05-04 12:30:20|1536.86|1519.06|1536.66|1518.86|1537.14|1519.34|1536.66|1518.86|10
1651667430000|2022-05-04 12:30:30|1536.67|1518.87|1536.96|1519.16|1536.99|1519.19|1536.64|1518.84|17
1651667440000|2022-05-04 12:30:40|1536.99|1519.19|1536.41|1518.61|1537.29|1519.49|1536.4|1518.6|24
1651667450000|2022-05-04 12:30:50|1536.4|1518.6|1537.59|1519.79|1537.69|1519.89|1536.4|1518.6|26
1651667460000|2022-05-04 12:31:00|1537.61|1519.81|1537.24|1519.44|1537.77|1519.97|1537.19|1519.39|16
1651667470000|2022-05-04 12:31:10|1537.25|1519.45|1537.38|1519.58|1537.41|1519.61|1537.22|1519.42|11
1651667480000|2022-05-04 12:31:20|1537.34|1519.54|1537.36|1519.56|1537.5|1519.7|1537.34|1519.54|10
1651667490000|2022-05-04 12:31:30|1537.35|1519.55|1537.53|1519.73|1537.6|1519.8|1537.35|1519.55|10
1651667500000|2022-05-04 12:31:40|1537.6|1519.8|1537.21|1519.41|1537.6|1519.8|1537.19|1519.39|15
1651667510000|2022-05-04 12:31:50|1537.19|1519.39|1536.94|1519.14|1537.27|1519.47|1536.77|1518.97|13
1651667520000|2022-05-04 12:32:00|1536.82|1519.02|1536.18|1518.38|1536.82|1519.02|1536.15|1518.35|14
1651667530000|2022-05-04 12:32:10|1536.6|1518.8|1534.91|1517.11|1536.6|1518.8|1534.86|1517.06|20
1651667540000|2022-05-04 12:32:20|1534.81|1517.01|1533.8|1516|1534.91|1517.11|1533.8|1516|20
1651667550000|2022-05-04 12:32:30|1533.9|1516.1|1533.59|1515.79|1533.9|1516.1|1532.9|1515.1|17
1651667560000|2022-05-04 12:32:40|1533.54|1515.74|1533.48|1515.68|1534.24|1516.44|1533.48|1515.68|15
1651667570000|2022-05-04 12:32:50|1533.5|1515.7|1533.85|1516.05|1534.05|1516.25|1533.48|1515.68|14
1651667580000|2022-05-04 12:33:00|1533.77|1515.97|1533.69|1515.89|1533.85|1516.05|1533.65|1515.85|8
1651667590000|2022-05-04 12:33:10|1533.76|1515.96|1535.15|1517.35|1535.4|1517.6|1533.76|1515.96|16
1651667600000|2022-05-04 12:33:20|1535.14|1517.34|1534.7|1516.9|1535.14|1517.34|1534.6|1516.8|6
1651667610000|2022-05-04 12:33:30|1534.79|1516.99|1535.42|1517.62|1535.42|1517.62|1534.79|1516.99|6
1651667620000|2022-05-04 12:33:40|1535.4|1517.6|1535.09|1517.29|1535.4|1517.6|1535.09|1517.29|3
1651667630000|2022-05-04 12:33:50|1535.11|1517.31|1534.31|1516.51|1535.42|1517.62|1534.16|1516.36|16
1651667640000|2022-05-04 12:34:00|1534.25|1516.45|1533.95|1516.15|1534.31|1516.51|1533.71|1515.91|13
1651667650000|2022-05-04 12:34:10|1533.97|1516.17|1534.37|1516.57|1534.38|1516.58|1533.97|1516.17|11
1651667660000|2022-05-04 12:34:20|1534.24|1516.44|1534.17|1516.37|1534.24|1516.44|1533.99|1516.19|6
1651667670000|2022-05-04 12:34:30|1534.19|1516.39|1533.41|1515.61|1534.26|1516.46|1533.41|1515.61|14
1651667680000|2022-05-04 12:34:40|1533.4|1515.6|1533.12|1515.32|1533.4|1515.6|1533.04|1515.24|10
1651667690000|2022-05-04 12:34:50|1533.06|1515.26|1532.53|1514.73|1533.09|1515.29|1532.45|1514.65|17
1651667700000|2022-05-04 12:35:00|1532.45|1514.65|1533.31|1515.51|1533.31|1515.51|1532.44|1514.64|16
1651667710000|2022-05-04 12:35:10|1533.32|1515.52|1533.12|1515.32|1533.33|1515.53|1533.12|1515.32|8
1651667720000|2022-05-04 12:35:20|1533.06|1515.26|1533.24|1515.44|1533.24|1515.44|1533.06|1515.26|5
1651667730000|2022-05-04 12:35:30|1533.27|1515.47|1533.38|1515.58|1533.39|1515.59|1533.05|1515.25|17
1651667740000|2022-05-04 12:35:40|1533.62|1515.82|1534.34|1516.54|1534.4|1516.6|1533.62|1515.82|16
1651667750000|2022-05-04 12:35:50|1534.09|1516.29|1534.34|1516.54|1534.34|1516.54|1534.09|1516.29|2
1651667760000|2022-05-04 12:36:00|1534.43|1516.63|1534.43|1516.63|1534.5|1516.7|1534.34|1516.54|19
1651667770000|2022-05-04 12:36:10|1534.65|1516.85|1533.76|1515.96|1534.65|1516.85|1533.76|1515.96|11
1651667780000|2022-05-04 12:36:20|1533.71|1515.91|1533.31|1515.51|1533.71|1515.91|1533.31|1515.51|11
1651667790000|2022-05-04 12:36:30|1533.32|1515.52|1532.38|1514.58|1533.32|1515.52|1532.38|1514.58|14
1651667800000|2022-05-04 12:36:40|1532.43|1514.63|1532.55|1514.75|1532.55|1514.75|1532.38|1514.58|11
1651667810000|2022-05-04 12:36:50|1532.57|1514.77|1532.74|1514.94|1532.76|1514.96|1532.54|1514.74|15
1651667820000|2022-05-04 12:37:00|1532.75|1514.95|1532.69|1514.89|1533.29|1515.49|1532.69|1514.89|13
1651667830000|2022-05-04 12:37:10|1532.63|1514.83|1532.59|1514.79|1532.63|1514.83|1532.58|1514.78|3
1651667840000|2022-05-04 12:37:20|1532.58|1514.78|1532.58|1514.78|1532.59|1514.79|1532.58|1514.78|3
1651667850000|2022-05-04 12:37:30|1532.65|1514.85|1532.65|1514.85|1533.1|1515.3|1532.65|1514.85|15
1651667860000|2022-05-04 12:37:40|1532.44|1514.64|1532.65|1514.85|1532.65|1514.85|1532.44|1514.64|4
1651667870000|2022-05-04 12:37:50|1532.66|1514.86|1532.65|1514.85|1532.74|1514.94|1532.64|1514.84|7
1651667880000|2022-05-04 12:38:00|1532.7|1514.9|1532.73|1514.93|1532.81|1515.01|1532.7|1514.9|7
1651667890000|2022-05-04 12:38:10|1532.69|1514.89|1532.69|1514.89|1532.69|1514.89|1532.69|1514.89|1
1651667900000|2022-05-04 12:38:20|1532.73|1514.93|1532.73|1514.93|1532.8|1515|1532.73|1514.93|5
1651667920000|2022-05-04 12:38:40|1532.76|1514.96|1533.07|1515.27|1533.32|1515.52|1532.76|1514.96|12
1651667930000|2022-05-04 12:38:50|1533.1|1515.3|1532.5|1514.7|1533.1|1515.3|1532.5|1514.7|6
1651667940000|2022-05-04 12:39:00|1532.51|1514.71|1532.42|1514.62|1532.68|1514.88|1532.42|1514.62|3
1651667950000|2022-05-04 12:39:10|1532.5|1514.7|1532.86|1515.06|1533.2|1515.4|1532.5|1514.7|16
1651667960000|2022-05-04 12:39:20|1532.79|1514.99|1531.57|1513.77|1533.31|1515.51|1531.49|1513.69|25
1651667970000|2022-05-04 12:39:30|1531.52|1513.72|1531.5|1513.7|1531.55|1513.75|1531.3|1513.5|18
1651667980000|2022-05-04 12:39:40|1531.49|1513.69|1531.45|1513.65|1531.49|1513.69|1531.45|1513.65|2
1651667990000|2022-05-04 12:39:50|1531.38|1513.58|1531.49|1513.69|1531.49|1513.69|1531.38|1513.58|5
1651668000000|2022-05-04 12:40:00|1531.47|1513.67|1531.4|1513.6|1531.53|1513.73|1531.4|1513.6|7
1651668010000|2022-05-04 12:40:10|1531.5|1513.7|1532.11|1514.31|1532.21|1514.41|1531.25|1513.45|21
1651668020000|2022-05-04 12:40:20|1532.16|1514.36|1531.99|1514.19|1532.17|1514.37|1531.99|1514.19|10
1651668030000|2022-05-04 12:40:30|1531.97|1514.17|1532.1|1514.3|1532.4|1514.6|1531.65|1513.85|18
1651668040000|2022-05-04 12:40:40|1532.28|1514.48|1532.3|1514.5|1532.65|1514.85|1532.28|1514.48|14
1651668050000|2022-05-04 12:40:50|1532.25|1514.45|1532.3|1514.5|1532.4|1514.6|1532.15|1514.35|13
1651668060000|2022-05-04 12:41:00|1532.29|1514.49|1532.09|1514.29|1532.29|1514.49|1531.97|1514.17|17
1651668070000|2022-05-04 12:41:10|1532.06|1514.26|1532.25|1514.45|1532.26|1514.46|1532|1514.2|9
1651668080000|2022-05-04 12:41:20|1532.23|1514.43|1532.32|1514.52|1532.35|1514.55|1532.13|1514.33|18
1651668090000|2022-05-04 12:41:30|1532.28|1514.48|1532.28|1514.48|1532.31|1514.51|1532.26|1514.46|12
1651668100000|2022-05-04 12:41:40|1532.3|1514.5|1532.32|1514.52|1532.32|1514.52|1532.23|1514.43|8
1651668110000|2022-05-04 12:41:50|1532.34|1514.54|1532.9|1515.1|1532.95|1515.15|1532.34|1514.54|4
1651668120000|2022-05-04 12:42:00|1532.88|1515.08|1532.85|1515.05|1532.88|1515.08|1532.85|1515.05|2
1651668130000|2022-05-04 12:42:10|1532.99|1515.19|1532.9|1515.1|1533.1|1515.3|1532.9|1515.1|6
1651668140000|2022-05-04 12:42:20|1533.06|1515.26|1532.58|1514.78|1533.11|1515.31|1532.58|1514.78|9
1651668150000|2022-05-04 12:42:30|1533.4|1515.6|1532.78|1514.98|1533.75|1515.95|1532.78|1514.98|4
1651668160000|2022-05-04 12:42:40|1532.58|1514.78|1533.79|1515.99|1533.88|1516.08|1532.58|1514.78|15
1651668170000|2022-05-04 12:42:50|1533.8|1516|1533.8|1516|1533.8|1516|1533.79|1515.99|5
1651668180000|2022-05-04 12:43:00|1533.94|1516.14|1534.44|1516.64|1534.44|1516.64|1533.94|1516.14|8
1651668190000|2022-05-04 12:43:10|1534.55|1516.75|1534.65|1516.85|1534.65|1516.85|1534.25|1516.45|9
1651668200000|2022-05-04 12:43:20|1534.4|1516.6|1534.1|1516.3|1534.4|1516.6|1534.1|1516.3|9
1651668210000|2022-05-04 12:43:30|1534.31|1516.51|1534.42|1516.62|1534.42|1516.62|1534.19|1516.39|11
1651668220000|2022-05-04 12:43:40|1534.4|1516.6|1534.43|1516.63|1534.44|1516.64|1534.32|1516.52|8
1651668230000|2022-05-04 12:43:50|1534.39|1516.59|1534.7|1516.9|1534.7|1516.9|1534.19|1516.39|12
1651668240000|2022-05-04 12:44:00|1534.9|1517.1|1535.97|1518.17|1536.15|1518.35|1534.9|1517.1|12
1651668250000|2022-05-04 12:44:10|1535.94|1518.14|1535.37|1517.57|1536.27|1518.47|1535.21|1517.41|24
1651668260000|2022-05-04 12:44:20|1535.25|1517.45|1535.74|1517.94|1535.77|1517.97|1535.21|1517.41|19
1651668280000|2022-05-04 12:44:40|1535.82|1518.02|1535.75|1517.95|1535.9|1518.1|1535.72|1517.92|5
1651668290000|2022-05-04 12:44:50|1535.85|1518.05|1535.39|1517.59|1536.07|1518.27|1535.39|1517.59|7
1651668300000|2022-05-04 12:45:00|1535.46|1517.66|1535.57|1517.77|1535.57|1517.77|1535.46|1517.66|5
1651668310000|2022-05-04 12:45:10|1535.47|1517.67|1535.17|1517.37|1535.48|1517.68|1535.17|1517.37|7
1651668320000|2022-05-04 12:45:20|1535.14|1517.34|1534.6|1516.8|1535.27|1517.47|1534.6|1516.8|8
1651668330000|2022-05-04 12:45:30|1534.44|1516.64|1534.27|1516.47|1534.6|1516.8|1534.24|1516.44|6
1651668340000|2022-05-04 12:45:40|1534.24|1516.44|1534.25|1516.45|1534.31|1516.51|1534.2|1516.4|13
1651668350000|2022-05-04 12:45:50|1534.15|1516.35|1534.26|1516.46|1534.46|1516.66|1534.03|1516.23|7
1651668360000|2022-05-04 12:46:00|1534.21|1516.41|1534.57|1516.77|1534.6|1516.8|1534.21|1516.41|5
1651668370000|2022-05-04 12:46:10|1534.6|1516.8|1535.29|1517.49|1535.32|1517.52|1534.6|1516.8|18
1651668380000|2022-05-04 12:46:20|1535.58|1517.78|1535.75|1517.95|1535.9|1518.1|1535.58|1517.78|9
1651668390000|2022-05-04 12:46:30|1535.68|1517.88|1534.43|1516.63|1535.9|1518.1|1534.17|1516.37|24
1651668400000|2022-05-04 12:46:40|1534.3|1516.5|1534.36|1516.56|1534.43|1516.63|1534.24|1516.44|12
1651668410000|2022-05-04 12:46:50|1534.28|1516.48|1535.28|1517.48|1535.28|1517.48|1534.28|1516.48|20
1651668420000|2022-05-04 12:47:00|1534.24|1516.44|1533.79|1515.99|1534.7|1516.9|1533.79|1515.99|23
1651668430000|2022-05-04 12:47:10|1534.23|1516.43|1533.48|1515.68|1534.34|1516.54|1533.41|1515.61|20
1651668440000|2022-05-04 12:47:20|1533.49|1515.69|1533.51|1515.71|1533.51|1515.71|1533.22|1515.42|8
1651668450000|2022-05-04 12:47:30|1533.42|1515.62|1532.6|1514.8|1533.42|1515.62|1532.6|1514.8|19
1651668460000|2022-05-04 12:47:40|1532.52|1514.72|1532.39|1514.59|1532.52|1514.72|1531.92|1514.12|17
1651668470000|2022-05-04 12:47:50|1532.37|1514.57|1532.15|1514.35|1532.44|1514.64|1532.15|1514.35|6
1651668480000|2022-05-04 12:48:00|1532.4|1514.6|1531.33|1513.53|1532.4|1514.6|1531.31|1513.51|16
1651668490000|2022-05-04 12:48:10|1531.37|1513.57|1531.94|1514.14|1531.94|1514.14|1531.29|1513.49|10
1651668500000|2022-05-04 12:48:20|1531.88|1514.08|1531.24|1513.44|1532|1514.2|1530.91|1513.11|24
1651668510000|2022-05-04 12:48:30|1531.22|1513.42|1531.35|1513.55|1531.39|1513.59|1531.22|1513.42|7
1651668520000|2022-05-04 12:48:40|1531.31|1513.51|1530.51|1512.71|1531.31|1513.51|1530.49|1512.69|11
1651668530000|2022-05-04 12:48:50|1530.48|1512.68|1530.85|1513.05|1531.35|1513.55|1530.33|1512.53|14
1651668540000|2022-05-04 12:49:00|1530.9|1513.1|1531.25|1513.45|1531.33|1513.53|1530.83|1513.03|13
1651668550000|2022-05-04 12:49:10|1531.17|1513.37|1532.33|1514.53|1532.35|1514.55|1531.05|1513.25|26
1651668560000|2022-05-04 12:49:20|1532.35|1514.55|1532.7|1514.9|1532.7|1514.9|1532.35|1514.55|8
1651668570000|2022-05-04 12:49:30|1532.33|1514.53|1532.46|1514.66|1533.12|1515.32|1532.33|1514.53|13
1651668580000|2022-05-04 12:49:40|1532.42|1514.62|1532.35|1514.55|1532.65|1514.85|1532.35|1514.55|5
1651668590000|2022-05-04 12:49:50|1532.45|1514.65|1531.72|1513.92|1532.45|1514.65|1531.69|1513.89|15
1651668600000|2022-05-04 12:50:00|1531.57|1513.77|1532.15|1514.35|1532.15|1514.35|1531.18|1513.38|17
1651668610000|2022-05-04 12:50:10|1532|1514.2|1532.13|1514.33|1532.16|1514.36|1532|1514.2|13
1651668620000|2022-05-04 12:50:20|1532.1|1514.3|1532.37|1514.57|1532.37|1514.57|1532.1|1514.3|12
1651668630000|2022-05-04 12:50:30|1532.38|1514.58|1532.9|1515.1|1533.09|1515.29|1532.38|1514.58|11
1651668640000|2022-05-04 12:50:40|1532.76|1514.96|1533.34|1515.54|1533.44|1515.64|1532.76|1514.96|12
1651668650000|2022-05-04 12:50:50|1533.33|1515.53|1533.08|1515.28|1533.37|1515.57|1533.08|1515.28|6
1651668660000|2022-05-04 12:51:00|1533.03|1515.23|1533.04|1515.24|1533.17|1515.37|1533.01|1515.21|14
1651668670000|2022-05-04 12:51:10|1533.12|1515.32|1532.43|1514.63|1533.12|1515.32|1532.27|1514.47|17
1651668680000|2022-05-04 12:51:20|1532.42|1514.62|1532.41|1514.61|1532.42|1514.62|1532.3|1514.5|4
1651668690000|2022-05-04 12:51:30|1532.26|1514.46|1532.36|1514.56|1532.37|1514.57|1532.09|1514.29|12
1651668700000|2022-05-04 12:51:40|1532.23|1514.43|1532.32|1514.52|1532.37|1514.57|1531.78|1513.98|18
1651668710000|2022-05-04 12:51:50|1532.33|1514.53|1532.37|1514.57|1532.37|1514.57|1532.07|1514.27|9
1651668720000|2022-05-04 12:52:00|1532.39|1514.59|1532.41|1514.61|1532.43|1514.63|1532.34|1514.54|6
1651668730000|2022-05-04 12:52:10|1532.42|1514.62|1532.43|1514.63|1532.43|1514.63|1532.41|1514.61|4
1651668740000|2022-05-04 12:52:20|1532.41|1514.61|1532.24|1514.44|1532.45|1514.65|1532.24|1514.44|13
1651668750000|2022-05-04 12:52:30|1532.29|1514.49|1532.36|1514.56|1532.36|1514.56|1532.08|1514.28|6
1651668760000|2022-05-04 12:52:40|1532.26|1514.46|1532.37|1514.57|1532.37|1514.57|1532.17|1514.37|10
1651668770000|2022-05-04 12:52:50|1532.29|1514.49|1532.2|1514.4|1532.37|1514.57|1532.1|1514.3|13
1651668780000|2022-05-04 12:53:00|1532.28|1514.48|1532.21|1514.41|1532.6|1514.8|1532.01|1514.21|17
1651668790000|2022-05-04 12:53:10|1532.23|1514.43|1533.04|1515.24|1533.14|1515.34|1532.23|1514.43|14
1651668800000|2022-05-04 12:53:20|1532.97|1515.17|1533.11|1515.31|1533.11|1515.31|1532.97|1515.17|6
1651668810000|2022-05-04 12:53:30|1533.1|1515.3|1533.18|1515.38|1533.3|1515.5|1533.04|1515.24|5
1651668820000|2022-05-04 12:53:40|1532.8|1515|1532.81|1515.01|1533.03|1515.23|1532.78|1514.98|7
1651668830000|2022-05-04 12:53:50|1532.78|1514.98|1533.34|1515.54|1533.34|1515.54|1532.78|1514.98|4
1651668840000|2022-05-04 12:54:00|1533.22|1515.42|1533.36|1515.56|1533.44|1515.64|1532.81|1515.01|13
1651668850000|2022-05-04 12:54:10|1533.24|1515.44|1533.08|1515.28|1533.33|1515.53|1532.77|1514.97|11
1651668860000|2022-05-04 12:54:20|1532.89|1515.09|1533.2|1515.4|1533.33|1515.53|1532.89|1515.09|12
1651668870000|2022-05-04 12:54:30|1533.33|1515.53|1533.28|1515.48|1533.33|1515.53|1533|1515.2|6
1651668880000|2022-05-04 12:54:40|1533.27|1515.47|1533.35|1515.55|1533.46|1515.66|1533.27|1515.47|16
1651668890000|2022-05-04 12:54:50|1533.36|1515.56|1533.33|1515.53|1533.45|1515.65|1533.24|1515.44|11
1651668900000|2022-05-04 12:55:00|1533.36|1515.56|1533.9|1516.1|1533.9|1516.1|1532.97|1515.17|10
1651668920000|2022-05-04 12:55:20|1534.12|1516.32|1534.29|1516.49|1534.9|1517.1|1533.93|1516.13|20
1651668930000|2022-05-04 12:55:30|1534.31|1516.51|1534|1516.2|1534.31|1516.51|1533.92|1516.12|7
1651668940000|2022-05-04 12:55:40|1534.12|1516.32|1534.15|1516.35|1534.15|1516.35|1534.11|1516.31|3
1651668950000|2022-05-04 12:55:50|1534.02|1516.22|1533.77|1515.97|1534.15|1516.35|1533.7|1515.9|10
1651668960000|2022-05-04 12:56:00|1533.74|1515.94|1535.22|1517.42|1535.4|1517.6|1533.74|1515.94|14
1651668970000|2022-05-04 12:56:10|1535.4|1517.6|1536.4|1518.6|1536.4|1518.6|1535.4|1517.6|13
1651668980000|2022-05-04 12:56:20|1536.25|1518.45|1537.4|1519.6|1537.4|1519.6|1536.04|1518.24|17
1651668990000|2022-05-04 12:56:30|1537.48|1519.68|1538.03|1520.23|1538.4|1520.6|1537.4|1519.6|13
1651669000000|2022-05-04 12:56:40|1538.06|1520.26|1537.36|1519.56|1538.4|1520.6|1537.24|1519.44|15
1651669010000|2022-05-04 12:56:50|1537.42|1519.62|1537.55|1519.75|1537.55|1519.75|1537.26|1519.46|14
1651669020000|2022-05-04 12:57:00|1537.5|1519.7|1538.78|1520.98|1538.78|1520.98|1537.47|1519.67|13
1651669030000|2022-05-04 12:57:10|1539.25|1521.45|1538.32|1520.52|1539.3|1521.5|1538.06|1520.26|13
1651669040000|2022-05-04 12:57:20|1537.98|1520.18|1537.4|1519.6|1538.19|1520.39|1537.32|1519.52|13
1651669050000|2022-05-04 12:57:30|1537.39|1519.59|1537.27|1519.47|1537.44|1519.64|1536.6|1518.8|22
1651669060000|2022-05-04 12:57:40|1537.25|1519.45|1536.27|1518.47|1537.25|1519.45|1536.27|1518.47|19
1651669070000|2022-05-04 12:57:50|1536.25|1518.45|1536.34|1518.54|1536.38|1518.58|1536.25|1518.45|10
1651669080000|2022-05-04 12:58:00|1536.36|1518.56|1536.34|1518.54|1536.36|1518.56|1536.12|1518.32|7
1651669090000|2022-05-04 12:58:10|1536.33|1518.53|1536.33|1518.53|1536.35|1518.55|1536.33|1518.53|3
1651669100000|2022-05-04 12:58:20|1536.35|1518.55|1536.19|1518.39|1536.35|1518.55|1536.11|1518.31|9
1651669110000|2022-05-04 12:58:30|1536.06|1518.26|1536.29|1518.49|1536.34|1518.54|1535.96|1518.16|10
1651669120000|2022-05-04 12:58:40|1536.28|1518.48|1536.42|1518.62|1536.5|1518.7|1536.28|1518.48|14
1651669130000|2022-05-04 12:58:50|1536.5|1518.7|1536.4|1518.6|1536.65|1518.85|1536.24|1518.44|14
1651669140000|2022-05-04 12:59:00|1536.38|1518.58|1536.4|1518.6|1536.45|1518.65|1536.38|1518.58|5
1651669150000|2022-05-04 12:59:10|1536.27|1518.47|1535.54|1517.74|1536.4|1518.6|1535.54|1517.74|16
1651669160000|2022-05-04 12:59:20|1535.52|1517.72|1534.38|1516.58|1535.52|1517.72|1534.34|1516.54|16
1651669170000|2022-05-04 12:59:30|1534.37|1516.57|1533.61|1515.81|1534.45|1516.65|1533.39|1515.59|18
1651669180000|2022-05-04 12:59:40|1533.6|1515.8|1534.3|1516.5|1534.3|1516.5|1533|1515.2|17
1651669190000|2022-05-04 12:59:50|1534.33|1516.53|1534.4|1516.6|1534.5|1516.7|1534.3|1516.5|6
1651669200000|2022-05-04 13:00:00|1534.33|1516.53|1535.2|1517.4|1535.4|1517.6|1534.26|1516.46|14
1651669210000|2022-05-04 13:00:10|1535.06|1517.26|1536.36|1518.56|1536.4|1518.6|1535.06|1517.26|7
1651669220000|2022-05-04 13:00:20|1536.63|1518.83|1536.7|1518.9|1536.8|1519|1536.46|1518.66|7
1651669230000|2022-05-04 13:00:30|1536.75|1518.95|1536.85|1519.05|1536.88|1519.08|1536.46|1518.66|7
1651669240000|2022-05-04 13:00:40|1536.88|1519.08|1537.31|1519.51|1537.4|1519.6|1536.85|1519.05|15
1651669250000|2022-05-04 13:00:50|1537.4|1519.6|1537.4|1519.6|1537.4|1519.6|1537.31|1519.51|7
1651669260000|2022-05-04 13:01:00|1537.31|1519.51|1537.9|1520.1|1538.4|1520.6|1537.31|1519.51|9
1651669270000|2022-05-04 13:01:10|1537.91|1520.11|1537.9|1520.1|1538.4|1520.6|1537.9|1520.1|9
1651669290000|2022-05-04 13:01:30|1538|1520.2|1537.9|1520.1|1538|1520.2|1537.9|1520.1|3
1651669300000|2022-05-04 13:01:40|1538.07|1520.27|1537.9|1520.1|1538.07|1520.27|1537.9|1520.1|2
1651669310000|2022-05-04 13:01:50|1538.15|1520.35|1538.96|1521.16|1539.2|1521.4|1537.94|1520.14|10
1651669320000|2022-05-04 13:02:00|1538.73|1520.93|1539.4|1521.6|1539.4|1521.6|1538.61|1520.81|16
1651669330000|2022-05-04 13:02:10|1539.9|1522.1|1540.29|1522.49|1540.4|1522.6|1539.8|1522|9
1651669340000|2022-05-04 13:02:20|1540.08|1522.28|1540.4|1522.6|1540.4|1522.6|1540.08|1522.28|5
1651669350000|2022-05-04 13:02:30|1540.29|1522.49|1539.83|1522.03|1540.33|1522.53|1539.83|1522.03|19
1651669360000|2022-05-04 13:02:40|1539.93|1522.13|1540.33|1522.53|1540.33|1522.53|1539.93|1522.13|5
1651669370000|2022-05-04 13:02:50|1540.4|1522.6|1539.91|1522.11|1540.4|1522.6|1539.91|1522.11|3
1651669380000|2022-05-04 13:03:00|1540.08|1522.28|1539.83|1522.03|1540.33|1522.53|1539.83|1522.03|5
1651669390000|2022-05-04 13:03:10|1540.21|1522.41|1540.4|1522.6|1540.4|1522.6|1539.73|1521.93|13
1651669400000|2022-05-04 13:03:20|1540.7|1522.9|1539.3|1521.5|1540.7|1522.9|1539.3|1521.5|12
1651669410000|2022-05-04 13:03:30|1538.81|1521.01|1538.4|1520.6|1538.89|1521.09|1538.4|1520.6|7
1651669420000|2022-05-04 13:03:40|1538.5|1520.7|1538.76|1520.96|1538.76|1520.96|1538.5|1520.7|8
1651669430000|2022-05-04 13:03:50|1538.75|1520.95|1539.23|1521.43|1539.33|1521.53|1538.72|1520.92|8
1651669440000|2022-05-04 13:04:00|1539.11|1521.31|1539.23|1521.43|1539.33|1521.53|1538.72|1520.92|8
1651669450000|2022-05-04 13:04:10|1538.93|1521.13|1539.19|1521.39|1539.19|1521.39|1538.93|1521.13|2
1651669460000|2022-05-04 13:04:20|1539.16|1521.36|1539.33|1521.53|1539.33|1521.53|1539.16|1521.36|3
1651669470000|2022-05-04 13:04:30|1539.23|1521.43|1539.17|1521.37|1539.29|1521.49|1539.16|1521.36|7
1651669480000|2022-05-04 13:04:40|1538.81|1521.01|1538.68|1520.88|1538.81|1521.01|1538.56|1520.76|4
1651669490000|2022-05-04 13:04:50|1538.71|1520.91|1538.64|1520.84|1538.71|1520.91|1538.64|1520.84|5
1651669500000|2022-05-04 13:05:00|1538.56|1520.76|1538.65|1520.85|1538.82|1521.02|1538.56|1520.76|14
1651669520000|2022-05-04 13:05:20|1538.6|1520.8|1538.77|1520.97|1538.77|1520.97|1538.59|1520.79|7
1651669530000|2022-05-04 13:05:30|1539.24|1521.44|1539.1|1521.3|1539.36|1521.56|1539.1|1521.3|8
1651669540000|2022-05-04 13:05:40|1538.69|1520.89|1538.9|1521.1|1538.92|1521.12|1538.67|1520.87|5
1651669560000|2022-05-04 13:06:00|1538.37|1520.57|1538.2|1520.4|1538.65|1520.85|1537.72|1519.92|18
1651669570000|2022-05-04 13:06:10|1538.21|1520.41|1538.4|1520.6|1538.9|1521.1|1538.21|1520.41|14
1651669580000|2022-05-04 13:06:20|1538.35|1520.55|1537.86|1520.06|1538.35|1520.55|1537.83|1520.03|9
1651669590000|2022-05-04 13:06:30|1537.92|1520.12|1537.77|1519.97|1538.06|1520.26|1537.73|1519.93|9
1651669600000|2022-05-04 13:06:40|1537.68|1519.88|1538.4|1520.6|1538.4|1520.6|1537.52|1519.72|15
1651669620000|2022-05-04 13:07:00|1538.29|1520.49|1538.28|1520.48|1538.3|1520.5|1537.91|1520.11|10
1651669630000|2022-05-04 13:07:10|1537.99|1520.19|1538.4|1520.6|1538.4|1520.6|1537.99|1520.19|4
1651669650000|2022-05-04 13:07:30|1538.36|1520.56|1537.5|1519.7|1538.43|1520.63|1537.36|1519.56|19
1651669660000|2022-05-04 13:07:40|1537.46|1519.66|1537.52|1519.72|1537.52|1519.72|1537.46|1519.66|5
1651669670000|2022-05-04 13:07:50|1537.45|1519.65|1537.35|1519.55|1537.45|1519.65|1537.02|1519.22|7
1651669680000|2022-05-04 13:08:00|1537.32|1519.52|1537.19|1519.39|1537.32|1519.52|1536.67|1518.87|10
1651669690000|2022-05-04 13:08:10|1537.07|1519.27|1536.92|1519.12|1537.3|1519.5|1536.92|1519.12|12
1651669710000|2022-05-04 13:08:30|1536.93|1519.13|1536.9|1519.1|1536.93|1519.13|1536.9|1519.1|2
1651669720000|2022-05-04 13:08:40|1536.85|1519.05|1537.4|1519.6|1537.4|1519.6|1536.85|1519.05|4
1651669730000|2022-05-04 13:08:50|1537.34|1519.54|1537.76|1519.96|1537.9|1520.1|1537.34|1519.54|17
1651669740000|2022-05-04 13:09:00|1537.74|1519.94|1537.96|1520.16|1538.03|1520.23|1537.74|1519.94|8
1651669750000|2022-05-04 13:09:10|1538.25|1520.45|1538.33|1520.53|1538.4|1520.6|1538.08|1520.28|7
1651669760000|2022-05-04 13:09:20|1538.21|1520.41|1538.2|1520.4|1538.4|1520.6|1538.05|1520.25|8
1651669770000|2022-05-04 13:09:30|1537.63|1519.83|1538.32|1520.52|1538.33|1520.53|1537.6|1519.8|20
1651669780000|2022-05-04 13:09:40|1538.33|1520.53|1538.9|1521.1|1538.9|1521.1|1538.33|1520.53|10
1651669790000|2022-05-04 13:09:50|1538.85|1521.05|1538.9|1521.1|1538.9|1521.1|1538.85|1521.05|2
1651669800000|2022-05-04 13:10:00|1539.09|1521.29|1538.9|1521.1|1539.09|1521.29|1538.9|1521.1|3
1651669810000|2022-05-04 13:10:10|1538.97|1521.17|1538.37|1520.57|1538.97|1521.17|1538.37|1520.57|12
1651669820000|2022-05-04 13:10:20|1538.43|1520.63|1537.13|1519.33|1538.43|1520.63|1537.13|1519.33|20
1651669830000|2022-05-04 13:10:30|1536.62|1518.82|1536.7|1518.9|1536.85|1519.05|1536.46|1518.66|12
1651669840000|2022-05-04 13:10:40|1536.77|1518.97|1536.62|1518.82|1536.81|1519.01|1536.61|1518.81|10
1651669850000|2022-05-04 13:10:50|1536.72|1518.92|1536.57|1518.77|1536.77|1518.97|1536.57|1518.77|8
1651669860000|2022-05-04 13:11:00|1536.49|1518.69|1536.53|1518.73|1536.55|1518.75|1536.49|1518.69|6
1651669870000|2022-05-04 13:11:10|1536.52|1518.72|1537.42|1519.62|1537.48|1519.68|1536.52|1518.72|13
1651669880000|2022-05-04 13:11:20|1537.41|1519.61|1537.37|1519.57|1537.6|1519.8|1537.14|1519.34|7
1651669890000|2022-05-04 13:11:30|1537.24|1519.44|1536.41|1518.61|1537.24|1519.44|1536.34|1518.54|16
1651669900000|2022-05-04 13:11:40|1536.42|1518.62|1536.37|1518.57|1536.42|1518.62|1536.37|1518.57|3
1651669910000|2022-05-04 13:11:50|1536.39|1518.59|1537.27|1519.47|1537.27|1519.47|1536.37|1518.57|8
1651669920000|2022-05-04 13:12:00|1537.3|1519.5|1537.17|1519.37|1537.32|1519.52|1536.88|1519.08|21
1651669930000|2022-05-04 13:12:10|1537.18|1519.38|1537.77|1519.97|1537.77|1519.97|1537.1|1519.3|15
1651669940000|2022-05-04 13:12:20|1537.76|1519.96|1536.33|1518.53|1537.76|1519.96|1536.33|1518.53|17
1651669950000|2022-05-04 13:12:30|1536.38|1518.58|1536.37|1518.57|1536.63|1518.83|1536.31|1518.51|14
1651669960000|2022-05-04 13:12:40|1536.4|1518.6|1536.34|1518.54|1536.4|1518.6|1536.26|1518.46|8
1651669970000|2022-05-04 13:12:50|1536.21|1518.41|1536.37|1518.57|1536.37|1518.57|1536.2|1518.4|6
1651669980000|2022-05-04 13:13:00|1536.28|1518.48|1536.34|1518.54|1536.34|1518.54|1535.91|1518.11|9
1651669990000|2022-05-04 13:13:10|1536.4|1518.6|1535.49|1517.69|1536.43|1518.63|1535.49|1517.69|16
1651670000000|2022-05-04 13:13:20|1535.41|1517.61|1535.28|1517.48|1535.41|1517.61|1534.86|1517.06|18
1651670010000|2022-05-04 13:13:30|1535.13|1517.33|1536.21|1518.41|1536.21|1518.41|1535.13|1517.33|15
1651670020000|2022-05-04 13:13:40|1536.24|1518.44|1536.19|1518.39|1536.44|1518.64|1536.18|1518.38|17
1651670030000|2022-05-04 13:13:50|1536.18|1518.38|1536.06|1518.26|1536.31|1518.51|1536.06|1518.26|6
1651670040000|2022-05-04 13:14:00|1536.05|1518.25|1536.5|1518.7|1536.55|1518.75|1536.03|1518.23|19
1651670050000|2022-05-04 13:14:10|1536.52|1518.72|1536.73|1518.93|1536.76|1518.96|1536.4|1518.6|10
1651670070000|2022-05-04 13:14:30|1536.93|1519.13|1536.57|1518.77|1536.93|1519.13|1536.55|1518.75|11
1651670080000|2022-05-04 13:14:40|1536.65|1518.85|1536.65|1518.85|1536.65|1518.85|1536.65|1518.85|1
1651670090000|2022-05-04 13:14:50|1536.57|1518.77|1536.25|1518.45|1536.59|1518.79|1536.24|1518.44|6
1651670100000|2022-05-04 13:15:00|1536.24|1518.44|1536.35|1518.55|1536.47|1518.67|1536.22|1518.42|21
1651670110000|2022-05-04 13:15:10|1536.3|1518.5|1536.95|1519.15|1536.97|1519.17|1536.3|1518.5|6
1651670120000|2022-05-04 13:15:20|1536.98|1519.18|1538.11|1520.31|1538.11|1520.31|1536.95|1519.15|18
1651670130000|2022-05-04 13:15:30|1538.1|1520.3|1538.12|1520.32|1538.12|1520.32|1538.1|1520.3|2
1651670140000|2022-05-04 13:15:40|1538.08|1520.28|1538.07|1520.27|1538.42|1520.62|1538.06|1520.26|9
1651670150000|2022-05-04 13:15:50|1537.82|1520.02|1537.8|1520|1537.82|1520.02|1537.77|1519.97|7
1651670160000|2022-05-04 13:16:00|1537.99|1520.19|1537.75|1519.95|1538.13|1520.33|1537.75|1519.95|4
1651670170000|2022-05-04 13:16:10|1537.76|1519.96|1537.89|1520.09|1538.4|1520.6|1537.76|1519.96|10
1651670180000|2022-05-04 13:16:20|1537.9|1520.1|1537.74|1519.94|1537.9|1520.1|1537.65|1519.85|8
1651670190000|2022-05-04 13:16:30|1537.75|1519.95|1537.99|1520.19|1537.99|1520.19|1537.74|1519.94|6
1651670200000|2022-05-04 13:16:40|1537.8|1520|1537.8|1520|1538.14|1520.34|1537.8|1520|4
1651670220000|2022-05-04 13:17:00|1538.14|1520.34|1538.1|1520.3|1538.14|1520.34|1537.85|1520.05|4
1651670230000|2022-05-04 13:17:10|1537.85|1520.05|1537.84|1520.04|1538.15|1520.35|1537.8|1520|8
1651670240000|2022-05-04 13:17:20|1537.85|1520.05|1537.82|1520.02|1537.99|1520.19|1537.8|1520|6
1651670250000|2022-05-04 13:17:30|1537.9|1520.1|1538.77|1520.97|1538.9|1521.1|1537.9|1520.1|15
1651670260000|2022-05-04 13:17:40|1538.79|1520.99|1538.84|1521.04|1538.84|1521.04|1538.79|1520.99|4
1651670270000|2022-05-04 13:17:50|1539.75|1521.95|1539.46|1521.66|1539.9|1522.1|1539.45|1521.65|10
1651670280000|2022-05-04 13:18:00|1539.03|1521.23|1539.95|1522.15|1539.95|1522.15|1539.03|1521.23|11
1651670290000|2022-05-04 13:18:10|1540.05|1522.25|1540.36|1522.56|1540.4|1522.6|1539.9|1522.1|9
1651670300000|2022-05-04 13:18:20|1540.38|1522.58|1540.62|1522.82|1540.91|1523.11|1540.36|1522.56|15
1651670310000|2022-05-04 13:18:30|1540.67|1522.87|1541.64|1523.84|1542|1524.2|1540.67|1522.87|26
1651670320000|2022-05-04 13:18:40|1541.65|1523.85|1541.32|1523.52|1541.85|1524.05|1541.32|1523.52|18
1651670330000|2022-05-04 13:18:50|1541.47|1523.67|1541.4|1523.6|1541.96|1524.16|1540.96|1523.16|27
1651670340000|2022-05-04 13:19:00|1541.39|1523.59|1540.97|1523.17|1541.39|1523.59|1540.6|1522.8|14
1651670350000|2022-05-04 13:19:10|1540.85|1523.05|1540.61|1522.81|1540.98|1523.18|1540.59|1522.79|17
1651670360000|2022-05-04 13:19:20|1541.11|1523.31|1540.61|1522.81|1541.11|1523.31|1540.61|1522.81|2
1651670370000|2022-05-04 13:19:30|1540.57|1522.77|1540.6|1522.8|1540.61|1522.81|1540.42|1522.62|13
1651670380000|2022-05-04 13:19:40|1540.57|1522.77|1540.51|1522.71|1540.57|1522.77|1540.51|1522.71|3
1651670390000|2022-05-04 13:19:50|1540.63|1522.83|1540.51|1522.71|1540.63|1522.83|1540.51|1522.71|3
1651670400000|2022-05-04 13:20:00|1540.75|1522.95|1540.97|1523.17|1540.97|1523.17|1540.59|1522.79|8
1651670410000|2022-05-04 13:20:10|1540.87|1523.07|1541.71|1523.91|1541.71|1523.91|1540.87|1523.07|16
1651670420000|2022-05-04 13:20:20|1541.7|1523.9|1542.15|1524.35|1542.15|1524.35|1541.51|1523.71|10
1651670430000|2022-05-04 13:20:30|1542.18|1524.38|1541.85|1524.05|1542.27|1524.47|1541.67|1523.87|23
1651670440000|2022-05-04 13:20:40|1541.43|1523.63|1541.28|1523.48|1541.85|1524.05|1541.21|1523.41|13
1651670450000|2022-05-04 13:20:50|1541.36|1523.56|1541.05|1523.25|1541.36|1523.56|1540.64|1522.84|8
1651670460000|2022-05-04 13:21:00|1541.06|1523.26|1541.36|1523.56|1541.36|1523.56|1540.79|1522.99|6
1651670470000|2022-05-04 13:21:10|1541.12|1523.32|1541.31|1523.51|1541.4|1523.6|1541.12|1523.32|14
1651670480000|2022-05-04 13:21:20|1541.3|1523.5|1541.67|1523.87|1541.88|1524.08|1541.26|1523.46|22
1651670490000|2022-05-04 13:21:30|1541.66|1523.86|1541.65|1523.85|1541.67|1523.87|1541.65|1523.85|7
1651670500000|2022-05-04 13:21:40|1542|1524.2|1541.31|1523.51|1542|1524.2|1541.03|1523.23|14
1651670510000|2022-05-04 13:21:50|1541.4|1523.6|1541.29|1523.49|1541.45|1523.65|1541.29|1523.49|14
1651670520000|2022-05-04 13:22:00|1541.4|1523.6|1542.24|1524.44|1542.38|1524.58|1541.4|1523.6|21
1651670530000|2022-05-04 13:22:10|1542.2|1524.4|1542.27|1524.47|1542.36|1524.56|1542.2|1524.4|16
1651670540000|2022-05-04 13:22:20|1542.28|1524.48|1542.21|1524.41|1542.29|1524.49|1542.21|1524.41|6
1651670550000|2022-05-04 13:22:30|1542.19|1524.39|1543.09|1525.29|1543.24|1525.44|1542.19|1524.39|18
1651670560000|2022-05-04 13:22:40|1543.06|1525.26|1542.73|1524.93|1543.2|1525.4|1542.73|1524.93|12
1651670570000|2022-05-04 13:22:50|1543.04|1525.24|1542.97|1525.17|1543.06|1525.26|1542.8|1525|4
1651670580000|2022-05-04 13:23:00|1543.03|1525.23|1543.14|1525.34|1543.22|1525.42|1542.75|1524.95|9
1651670590000|2022-05-04 13:23:10|1543.27|1525.47|1543.19|1525.39|1543.27|1525.47|1543.09|1525.29|13
1651670600000|2022-05-04 13:23:20|1543.17|1525.37|1543.23|1525.43|1543.25|1525.45|1543.17|1525.37|7
1651670610000|2022-05-04 13:23:30|1543.07|1525.27|1543.23|1525.43|1543.32|1525.52|1542.85|1525.05|6
1651670620000|2022-05-04 13:23:40|1543.21|1525.41|1544.42|1526.62|1544.42|1526.62|1543.2|1525.4|21
1651670630000|2022-05-04 13:23:50|1544.27|1526.47|1544.32|1526.52|1544.35|1526.55|1544.27|1526.47|8
1651670640000|2022-05-04 13:24:00|1544.38|1526.58|1544.35|1526.55|1544.5|1526.7|1544.34|1526.54|6
1651670650000|2022-05-04 13:24:10|1544.43|1526.63|1544.31|1526.51|1544.43|1526.63|1544.14|1526.34|16
1651670660000|2022-05-04 13:24:20|1544.68|1526.88|1545.12|1527.32|1545.12|1527.32|1544.68|1526.88|5
1651670670000|2022-05-04 13:24:30|1545.09|1527.29|1544.74|1526.94|1545.12|1527.32|1544.74|1526.94|5
1651670680000|2022-05-04 13:24:40|1544.64|1526.84|1544.36|1526.56|1544.64|1526.84|1544.27|1526.47|6
1651670690000|2022-05-04 13:24:50|1544|1526.2|1544.34|1526.54|1544.34|1526.54|1544|1526.2|4
1651670700000|2022-05-04 13:25:00|1544.33|1526.53|1544.3|1526.5|1544.33|1526.53|1544.3|1526.5|2
1651670710000|2022-05-04 13:25:10|1544.31|1526.51|1544.3|1526.5|1544.45|1526.65|1544.2|1526.4|16
1651670720000|2022-05-04 13:25:20|1544.31|1526.51|1544.9|1527.1|1544.95|1527.15|1544.3|1526.5|10
1651670730000|2022-05-04 13:25:30|1545.06|1527.26|1544.9|1527.1|1545.06|1527.26|1544.9|1527.1|3
1651670740000|2022-05-04 13:25:40|1545.12|1527.32|1544.72|1526.92|1545.18|1527.38|1544.71|1526.91|7
1651670750000|2022-05-04 13:25:50|1545.03|1527.23|1545.5|1527.7|1545.5|1527.7|1544.89|1527.09|9
1651670760000|2022-05-04 13:26:00|1545.63|1527.83|1545.23|1527.43|1545.7|1527.9|1545.19|1527.39|11
1651670770000|2022-05-04 13:26:10|1545.15|1527.35|1544.39|1526.59|1545.15|1527.35|1544.37|1526.57|10
1651670780000|2022-05-04 13:26:20|1544.3|1526.5|1544.3|1526.5|1544.45|1526.65|1543.93|1526.13|19
1651670790000|2022-05-04 13:26:30|1543.42|1525.62|1543.18|1525.38|1543.45|1525.65|1543.07|1525.27|17
1651670800000|2022-05-04 13:26:40|1543.05|1525.25|1543.18|1525.38|1543.18|1525.38|1543.05|1525.25|4
1651670810000|2022-05-04 13:26:50|1543.05|1525.25|1543.05|1525.25|1543.18|1525.38|1543.05|1525.25|3
1651670820000|2022-05-04 13:27:00|1542.8|1525|1543.25|1525.45|1543.25|1525.45|1542.58|1524.78|9
1651670830000|2022-05-04 13:27:10|1543.12|1525.32|1543.95|1526.15|1543.95|1526.15|1543.09|1525.29|20
1651670840000|2022-05-04 13:27:20|1543.96|1526.16|1544.25|1526.45|1544.25|1526.45|1543.9|1526.1|7
1651670850000|2022-05-04 13:27:30|1544.1|1526.3|1544.12|1526.32|1544.41|1526.61|1544.09|1526.29|11
1651670860000|2022-05-04 13:27:40|1543.99|1526.19|1543.24|1525.44|1543.99|1526.19|1543.05|1525.25|10
1651670870000|2022-05-04 13:27:50|1543.21|1525.41|1542.54|1524.74|1543.21|1525.41|1542.24|1524.44|12
1651670880000|2022-05-04 13:28:00|1542.46|1524.66|1542.58|1524.78|1542.58|1524.78|1542.39|1524.59|9
1651670890000|2022-05-04 13:28:10|1542.75|1524.95|1543.27|1525.47|1543.65|1525.85|1542.68|1524.88|18
1651670900000|2022-05-04 13:28:20|1543.21|1525.41|1543.45|1525.65|1543.5|1525.7|1543.21|1525.41|10
1651670910000|2022-05-04 13:28:30|1543.39|1525.59|1543.44|1525.64|1543.45|1525.65|1543.39|1525.59|7
1651670920000|2022-05-04 13:28:40|1543.47|1525.67|1543.4|1525.6|1543.47|1525.67|1543.4|1525.6|2
1651670930000|2022-05-04 13:28:50|1543.43|1525.63|1542.8|1525|1543.44|1525.64|1542.8|1525|12
1651670940000|2022-05-04 13:29:00|1542.79|1524.99|1542.52|1524.72|1542.8|1525|1542.5|1524.7|4
1651670950000|2022-05-04 13:29:10|1542.62|1524.82|1543.06|1525.26|1543.06|1525.26|1542.62|1524.82|5
1651670960000|2022-05-04 13:29:20|1543.28|1525.48|1543.06|1525.26|1543.28|1525.48|1543.06|1525.26|2
1651670970000|2022-05-04 13:29:30|1543.12|1525.32|1543.11|1525.31|1543.25|1525.45|1543.11|1525.31|3
1651670980000|2022-05-04 13:29:40|1543.04|1525.24|1542.99|1525.19|1543.04|1525.24|1542.9|1525.1|4
1651670990000|2022-05-04 13:29:50|1542.95|1525.15|1543.27|1525.47|1543.27|1525.47|1542.95|1525.15|2
1651671000000|2022-05-04 13:30:00|1543.38|1525.58|1543.07|1525.27|1543.38|1525.58|1543.07|1525.27|18
1651671010000|2022-05-04 13:30:10|1543.06|1525.26|1542.42|1524.62|1544.31|1526.51|1542.42|1524.62|22
1651671020000|2022-05-04 13:30:20|1542.38|1524.58|1541.7|1523.9|1542.55|1524.75|1541.7|1523.9|16
1651671030000|2022-05-04 13:30:30|1541.52|1523.72|1539.5|1521.7|1541.52|1523.72|1539.5|1521.7|18
1651671040000|2022-05-04 13:30:40|1539.82|1522.02|1538.53|1520.73|1540.31|1522.51|1538.53|1520.73|25
1651671050000|2022-05-04 13:30:50|1538.48|1520.68|1538.3|1520.5|1539.1|1521.3|1538.06|1520.26|24
1651671060000|2022-05-04 13:31:00|1538.29|1520.49|1536.54|1518.74|1538.29|1520.49|1536.54|1518.74|19
1651671070000|2022-05-04 13:31:10|1536.52|1518.72|1535.23|1517.43|1536.52|1518.72|1534.83|1517.03|24
1651671080000|2022-05-04 13:31:20|1535.22|1517.42|1534.33|1516.53|1535.24|1517.44|1534.33|1516.53|16
1651671090000|2022-05-04 13:31:30|1534.4|1516.6|1536.31|1518.51|1536.31|1518.51|1534.4|1516.6|22
1651671100000|2022-05-04 13:31:40|1536.32|1518.52|1536.46|1518.66|1537.4|1519.6|1536.32|1518.52|14
1651671110000|2022-05-04 13:31:50|1536.55|1518.75|1536.42|1518.62|1536.55|1518.75|1536.13|1518.33|13
1651671120000|2022-05-04 13:32:00|1536.47|1518.67|1536.47|1518.67|1536.7|1518.9|1536.33|1518.53|16
1651671130000|2022-05-04 13:32:10|1536.78|1518.98|1537.12|1519.32|1537.4|1519.6|1536.06|1518.26|9
1651671140000|2022-05-04 13:32:20|1537.4|1519.6|1537.2|1519.4|1537.86|1520.06|1537.2|1519.4|18
1651671150000|2022-05-04 13:32:30|1537.23|1519.43|1535.4|1517.6|1537.23|1519.43|1535.4|1517.6|16
1651671160000|2022-05-04 13:32:40|1535.39|1517.59|1535.5|1517.7|1535.61|1517.81|1535.2|1517.4|18
1651671170000|2022-05-04 13:32:50|1535.51|1517.71|1536.3|1518.5|1536.36|1518.56|1535.51|1517.71|18
1651671180000|2022-05-04 13:33:00|1536.29|1518.49|1535.53|1517.73|1536.37|1518.57|1535.53|1517.73|15
1651671190000|2022-05-04 13:33:10|1535.55|1517.75|1535.57|1517.77|1535.73|1517.93|1535.55|1517.75|7
1651671200000|2022-05-04 13:33:20|1535.59|1517.79|1536.31|1518.51|1536.39|1518.59|1535.57|1517.77|17
1651671210000|2022-05-04 13:33:30|1536.27|1518.47|1535.7|1517.9|1536.42|1518.62|1535.68|1517.88|16
1651671220000|2022-05-04 13:33:40|1535.97|1518.17|1535.68|1517.88|1535.97|1518.17|1535.68|1517.88|10
1651671230000|2022-05-04 13:33:50|1535.76|1517.96|1535.95|1518.15|1535.95|1518.15|1535.68|1517.88|5
1651671240000|2022-05-04 13:34:00|1536.01|1518.21|1535.68|1517.88|1536.67|1518.87|1535.68|1517.88|24
1651671250000|2022-05-04 13:34:10|1535.7|1517.9|1535.97|1518.17|1535.97|1518.17|1535.68|1517.88|6
1651671260000|2022-05-04 13:34:20|1536.07|1518.27|1536.33|1518.53|1536.43|1518.63|1535.69|1517.89|17
1651671270000|2022-05-04 13:34:30|1536.22|1518.42|1536.32|1518.52|1536.67|1518.87|1536.22|1518.42|10
1651671280000|2022-05-04 13:34:40|1536.37|1518.57|1535.9|1518.1|1536.37|1518.57|1535.64|1517.84|9
1651671290000|2022-05-04 13:34:50|1535.92|1518.12|1536.41|1518.61|1536.45|1518.65|1535.92|1518.12|21
1651671300000|2022-05-04 13:35:00|1535.85|1518.05|1536.16|1518.36|1536.16|1518.36|1535.57|1517.77|13
1651671310000|2022-05-04 13:35:10|1536.14|1518.34|1535.97|1518.17|1536.3|1518.5|1535.95|1518.15|15
1651671320000|2022-05-04 13:35:20|1535.74|1517.94|1535.53|1517.73|1535.78|1517.98|1535.53|1517.73|8
1651671330000|2022-05-04 13:35:30|1535.56|1517.76|1536.32|1518.52|1536.36|1518.56|1535.56|1517.76|9
1651671340000|2022-05-04 13:35:40|1536.37|1518.57|1535.51|1517.71|1536.37|1518.57|1535.51|1517.71|16
1651671350000|2022-05-04 13:35:50|1535.44|1517.64|1535.46|1517.66|1535.51|1517.71|1535.4|1517.6|5
1651671360000|2022-05-04 13:36:00|1535.48|1517.68|1536.28|1518.48|1536.29|1518.49|1535.48|1517.68|9
1651671370000|2022-05-04 13:36:10|1536.19|1518.39|1537.27|1519.47|1537.27|1519.47|1535.53|1517.73|19
1651671380000|2022-05-04 13:36:20|1537.05|1519.25|1536.99|1519.19|1537.43|1519.63|1536.9|1519.1|11
1651671390000|2022-05-04 13:36:30|1537.05|1519.25|1536.94|1519.14|1537.15|1519.35|1536.75|1518.95|7
1651671400000|2022-05-04 13:36:40|1537.22|1519.42|1537.17|1519.37|1537.53|1519.73|1537.06|1519.26|12
1651671410000|2022-05-04 13:36:50|1537.25|1519.45|1537.15|1519.35|1537.4|1519.6|1537.14|1519.34|15
1651671420000|2022-05-04 13:37:00|1537.33|1519.53|1537.69|1519.89|1537.69|1519.89|1537.14|1519.34|17
1651671430000|2022-05-04 13:37:10|1537.74|1519.94|1537.3|1519.5|1538.55|1520.75|1537.15|1519.35|19
1651671440000|2022-05-04 13:37:20|1537.28|1519.48|1536.34|1518.54|1537.28|1519.48|1536.34|1518.54|13
1651671450000|2022-05-04 13:37:30|1536.45|1518.65|1537.36|1519.56|1537.36|1519.56|1536.45|1518.65|25
1651671460000|2022-05-04 13:37:40|1537.4|1519.6|1537.71|1519.91|1537.96|1520.16|1537.4|1519.6|7
1651671470000|2022-05-04 13:37:50|1537.78|1519.98|1537.29|1519.49|1537.78|1519.98|1537.29|1519.49|16
1651671480000|2022-05-04 13:38:00|1536.99|1519.19|1536.31|1518.51|1537.4|1519.6|1536.28|1518.48|16
1651671490000|2022-05-04 13:38:10|1536.3|1518.5|1537.15|1519.35|1537.18|1519.38|1536.28|1518.48|21
1651671500000|2022-05-04 13:38:20|1537.12|1519.32|1537.1|1519.3|1537.16|1519.36|1536.85|1519.05|15
1651671510000|2022-05-04 13:38:30|1537.11|1519.31|1537.18|1519.38|1537.27|1519.47|1536.86|1519.06|15
1651671520000|2022-05-04 13:38:40|1536.8|1519|1536.87|1519.07|1537.2|1519.4|1536.8|1519|13
1651671530000|2022-05-04 13:38:50|1536.86|1519.06|1536.47|1518.67|1537.12|1519.32|1536.3|1518.5|21
1651671540000|2022-05-04 13:39:00|1536.3|1518.5|1537.01|1519.21|1537.05|1519.25|1536.18|1518.38|21
1651671550000|2022-05-04 13:39:10|1536.97|1519.17|1536.43|1518.63|1537.34|1519.54|1536.29|1518.49|24
1651671560000|2022-05-04 13:39:20|1536.14|1518.34|1535.66|1517.86|1536.14|1518.34|1535.37|1517.57|18
1651671570000|2022-05-04 13:39:30|1535.61|1517.81|1535.48|1517.68|1536.38|1518.58|1535.48|1517.68|16
1651671580000|2022-05-04 13:39:40|1535.57|1517.77|1535.48|1517.68|1535.71|1517.91|1535.39|1517.59|13
1651671590000|2022-05-04 13:39:50|1535.33|1517.53|1534.58|1516.78|1535.49|1517.69|1534.58|1516.78|12
1651671600000|2022-05-04 13:40:00|1534.56|1516.76|1534.27|1516.47|1534.56|1516.76|1533.51|1515.71|27
1651671610000|2022-05-04 13:40:10|1534.22|1516.42|1533.79|1515.99|1534.24|1516.44|1533.72|1515.92|13
1651671620000|2022-05-04 13:40:20|1534.23|1516.43|1534.6|1516.8|1534.6|1516.8|1534.07|1516.27|23
1651671630000|2022-05-04 13:40:30|1534.58|1516.78|1537.3|1519.5|1537.4|1519.6|1534.54|1516.74|29
1651671640000|2022-05-04 13:40:40|1537.1|1519.3|1535.58|1517.78|1537.25|1519.45|1535.58|1517.78|29
1651671650000|2022-05-04 13:40:50|1535.59|1517.79|1535.55|1517.75|1535.59|1517.79|1535.42|1517.62|16
1651671660000|2022-05-04 13:41:00|1535.57|1517.77|1537.14|1519.34|1537.14|1519.34|1535.57|1517.77|25
1651671670000|2022-05-04 13:41:10|1537.03|1519.23|1537.48|1519.68|1538.09|1520.29|1536.94|1519.14|17
1651671680000|2022-05-04 13:41:20|1537.46|1519.66|1537.27|1519.47|1537.75|1519.95|1537.04|1519.24|18
1651671690000|2022-05-04 13:41:30|1537.44|1519.64|1537.24|1519.44|1537.46|1519.66|1537.22|1519.42|9
1651671700000|2022-05-04 13:41:40|1536.85|1519.05|1536.37|1518.57|1537.24|1519.44|1536.28|1518.48|16
1651671710000|2022-05-04 13:41:50|1536.3|1518.5|1535.43|1517.63|1536.34|1518.54|1535.41|1517.61|13
1651671720000|2022-05-04 13:42:00|1535.48|1517.68|1536.3|1518.5|1536.34|1518.54|1535.47|1517.67|21
1651671730000|2022-05-04 13:42:10|1536.26|1518.46|1536.3|1518.5|1536.37|1518.57|1536.21|1518.41|18
1651671740000|2022-05-04 13:42:20|1536.29|1518.49|1536.42|1518.62|1536.42|1518.62|1536.27|1518.47|7
1651671750000|2022-05-04 13:42:30|1536.31|1518.51|1536.34|1518.54|1536.42|1518.62|1536.24|1518.44|15
1651671760000|2022-05-04 13:42:40|1536.45|1518.65|1536.75|1518.95|1536.9|1519.1|1536.03|1518.23|14
1651671770000|2022-05-04 13:42:50|1536.74|1518.94|1536.3|1518.5|1536.77|1518.97|1536.22|1518.42|14
1651671780000|2022-05-04 13:43:00|1536.25|1518.45|1535.44|1517.64|1536.43|1518.63|1535.44|1517.64|19
1651671790000|2022-05-04 13:43:10|1535.41|1517.61|1537.02|1519.22|1537.02|1519.22|1535.41|1517.61|21
1651671800000|2022-05-04 13:43:20|1537.13|1519.33|1537.34|1519.54|1538.04|1520.24|1537.13|1519.33|16
1651671810000|2022-05-04 13:43:30|1537.31|1519.51|1537.19|1519.39|1537.32|1519.52|1536.27|1518.47|24
1651671820000|2022-05-04 13:43:40|1537.12|1519.32|1536.43|1518.63|1537.15|1519.35|1536.22|1518.42|21
1651671830000|2022-05-04 13:43:50|1536.28|1518.48|1536.18|1518.38|1536.4|1518.6|1535.94|1518.14|9
1651671840000|2022-05-04 13:44:00|1536.11|1518.31|1535.61|1517.81|1536.3|1518.5|1535.31|1517.51|16
1651671850000|2022-05-04 13:44:10|1535.44|1517.64|1536.32|1518.52|1536.33|1518.53|1535.38|1517.58|26
1651671860000|2022-05-04 13:44:20|1536.33|1518.53|1537.05|1519.25|1537.29|1519.49|1536.29|1518.49|23
1651671870000|2022-05-04 13:44:30|1536.8|1519|1536.77|1518.97|1536.86|1519.06|1536.77|1518.97|5
1651671880000|2022-05-04 13:44:40|1536.78|1518.98|1536.82|1519.02|1537.09|1519.29|1536.76|1518.96|9
1651671890000|2022-05-04 13:44:50|1536.78|1518.98|1536.8|1519|1536.8|1519|1536.78|1518.98|2
1651671900000|2022-05-04 13:45:00|1537.05|1519.25|1537.91|1520.11|1537.91|1520.11|1537.05|1519.25|16
1651671910000|2022-05-04 13:45:10|1537.89|1520.09|1536.69|1518.89|1537.94|1520.14|1536.44|1518.64|33
1651671920000|2022-05-04 13:45:20|1536.76|1518.96|1536.73|1518.93|1537.27|1519.47|1536.71|1518.91|24
1651671930000|2022-05-04 13:45:30|1536.87|1519.07|1536.51|1518.71|1537.27|1519.47|1536.2|1518.4|25
1651671940000|2022-05-04 13:45:40|1536.48|1518.68|1536.33|1518.53|1536.48|1518.68|1536.16|1518.36|13
1651671950000|2022-05-04 13:45:50|1536.14|1518.34|1536.72|1518.92|1536.91|1519.11|1536.11|1518.31|25
1651671960000|2022-05-04 13:46:00|1536.67|1518.87|1536.32|1518.52|1536.89|1519.09|1536.29|1518.49|17
1651671970000|2022-05-04 13:46:10|1536.24|1518.44|1536.25|1518.45|1536.41|1518.61|1536|1518.2|18
1651671980000|2022-05-04 13:46:20|1536.24|1518.44|1536.16|1518.36|1536.33|1518.53|1535.77|1517.97|14
1651671990000|2022-05-04 13:46:30|1536.23|1518.43|1535.36|1517.56|1536.34|1518.54|1535.36|1517.56|14
1651672000000|2022-05-04 13:46:40|1535.34|1517.54|1534.78|1516.98|1535.39|1517.59|1534.75|1516.95|18
1651672010000|2022-05-04 13:46:50|1534.75|1516.95|1534.97|1517.17|1535.34|1517.54|1534.74|1516.94|21
1651672020000|2022-05-04 13:47:00|1534.91|1517.11|1536.02|1518.22|1536.02|1518.22|1534.81|1517.01|26
1651672030000|2022-05-04 13:47:10|1536.21|1518.41|1535.51|1517.71|1536.33|1518.53|1535.42|1517.62|25
1651672040000|2022-05-04 13:47:20|1535.5|1517.7|1535.81|1518.01|1535.95|1518.15|1535.28|1517.48|25
1651672050000|2022-05-04 13:47:30|1535.86|1518.06|1536|1518.2|1536.16|1518.36|1535.64|1517.84|28
1651672060000|2022-05-04 13:47:40|1535.96|1518.16|1536.01|1518.21|1536.03|1518.23|1535.68|1517.88|22
1651672070000|2022-05-04 13:47:50|1536.02|1518.22|1535.24|1517.44|1536.06|1518.26|1535.24|1517.44|22
1651672080000|2022-05-04 13:48:00|1535.28|1517.48|1535|1517.2|1535.28|1517.48|1534.95|1517.15|8
1651672090000|2022-05-04 13:48:10|1534.98|1517.18|1534.31|1516.51|1535|1517.2|1534.21|1516.41|20
1651672100000|2022-05-04 13:48:20|1534.28|1516.48|1534.45|1516.65|1534.45|1516.65|1534.23|1516.43|9
1651672110000|2022-05-04 13:48:30|1534.75|1516.95|1534.98|1517.18|1535.16|1517.36|1534.21|1516.41|24
1651672120000|2022-05-04 13:48:40|1534.97|1517.17|1534.5|1516.7|1534.97|1517.17|1534.35|1516.55|18
1651672130000|2022-05-04 13:48:50|1534.45|1516.65|1534.41|1516.61|1534.45|1516.65|1534.14|1516.34|18
1651672140000|2022-05-04 13:49:00|1534.6|1516.8|1535.38|1517.58|1535.4|1517.6|1534.28|1516.48|20
1651672150000|2022-05-04 13:49:10|1535.34|1517.54|1535.42|1517.62|1535.75|1517.95|1534.57|1516.77|28
1651672160000|2022-05-04 13:49:20|1535.43|1517.63|1535.47|1517.67|1535.68|1517.88|1535.32|1517.52|29
1651672170000|2022-05-04 13:49:30|1535.55|1517.75|1535.6|1517.8|1535.7|1517.9|1535.48|1517.68|7
1651672180000|2022-05-04 13:49:40|1535.65|1517.85|1535.6|1517.8|1535.7|1517.9|1535.37|1517.57|7
1651672190000|2022-05-04 13:49:50|1535.48|1517.68|1535.47|1517.67|1535.6|1517.8|1535.35|1517.55|11
1651672200000|2022-05-04 13:50:00|1535.48|1517.68|1535.35|1517.55|1535.73|1517.93|1535.35|1517.55|15
1651672210000|2022-05-04 13:50:10|1535.32|1517.52|1534.65|1516.85|1535.33|1517.53|1534.57|1516.77|18
1651672220000|2022-05-04 13:50:20|1534.64|1516.84|1533.48|1515.68|1534.66|1516.86|1533.38|1515.58|15
1651672230000|2022-05-04 13:50:30|1533.6|1515.8|1532.51|1514.71|1533.64|1515.84|1532.51|1514.71|10
1651672240000|2022-05-04 13:50:40|1532.53|1514.73|1532.34|1514.54|1532.53|1514.73|1532.25|1514.45|19
1651672250000|2022-05-04 13:50:50|1532.33|1514.53|1530.74|1512.94|1532.43|1514.63|1530.74|1512.94|17
1651672260000|2022-05-04 13:51:00|1530.76|1512.96|1531.1|1513.3|1531.1|1513.3|1530.37|1512.57|21
1651672270000|2022-05-04 13:51:10|1531.12|1513.32|1532.29|1514.49|1533.1|1515.3|1531.06|1513.26|26
1651672280000|2022-05-04 13:51:20|1532.25|1514.45|1531.7|1513.9|1532.39|1514.59|1531.6|1513.8|17
1651672290000|2022-05-04 13:51:30|1531.55|1513.75|1531.68|1513.88|1532.35|1514.55|1531.5|1513.7|20
1651672300000|2022-05-04 13:51:40|1531.75|1513.95|1531.69|1513.89|1532.3|1514.5|1531.57|1513.77|21
1651672310000|2022-05-04 13:51:50|1531.81|1514.01|1532.23|1514.43|1532.28|1514.48|1531.81|1514.01|10
1651672320000|2022-05-04 13:52:00|1532.32|1514.52|1532.34|1514.54|1532.35|1514.55|1531.89|1514.09|9
1651672330000|2022-05-04 13:52:10|1532.35|1514.55|1532.37|1514.57|1532.37|1514.57|1532.09|1514.29|15
1651672340000|2022-05-04 13:52:20|1532.35|1514.55|1532.18|1514.38|1532.36|1514.56|1532.03|1514.23|14
1651672350000|2022-05-04 13:52:30|1532.2|1514.4|1532.26|1514.46|1532.27|1514.47|1532.15|1514.35|5
1651672360000|2022-05-04 13:52:40|1532.27|1514.47|1532.19|1514.39|1532.53|1514.73|1531.93|1514.13|15
1651672370000|2022-05-04 13:52:50|1532.27|1514.47|1531.37|1513.57|1532.31|1514.51|1531.2|1513.4|21
1651672380000|2022-05-04 13:53:00|1531.36|1513.56|1531.98|1514.18|1532.23|1514.43|1531.21|1513.41|25
1651672390000|2022-05-04 13:53:10|1531.91|1514.11|1531.45|1513.65|1531.91|1514.11|1531.29|1513.49|14
1651672400000|2022-05-04 13:53:20|1531.56|1513.76|1531.4|1513.6|1531.6|1513.8|1531.24|1513.44|9
1651672410000|2022-05-04 13:53:30|1531.38|1513.58|1531.4|1513.6|1531.4|1513.6|1531.38|1513.58|2
1651672420000|2022-05-04 13:53:40|1531.73|1513.93|1531.75|1513.95|1531.75|1513.95|1531.73|1513.93|3
1651672430000|2022-05-04 13:53:50|1531.43|1513.63|1531.28|1513.48|1531.43|1513.63|1530.9|1513.1|16
1651672440000|2022-05-04 13:54:00|1531.24|1513.44|1530.07|1512.27|1531.35|1513.55|1530.07|1512.27|20
1651672450000|2022-05-04 13:54:10|1530.02|1512.22|1529.03|1511.23|1530.02|1512.22|1528.54|1510.74|27
1651672460000|2022-05-04 13:54:20|1529.06|1511.26|1528.58|1510.78|1529.63|1511.83|1528.58|1510.78|18
1651672470000|2022-05-04 13:54:30|1528.59|1510.79|1528.32|1510.52|1528.59|1510.79|1528.01|1510.21|19
1651672480000|2022-05-04 13:54:40|1528.22|1510.42|1528.15|1510.35|1528.34|1510.54|1528.01|1510.21|12
1651672490000|2022-05-04 13:54:50|1527.94|1510.14|1526.68|1508.88|1528.16|1510.36|1526.68|1508.88|16
1651672500000|2022-05-04 13:55:00|1526.51|1508.71|1527|1509.2|1527.12|1509.32|1525.53|1507.73|28
1651672510000|2022-05-04 13:55:10|1527.01|1509.21|1527.08|1509.28|1527.18|1509.38|1526.62|1508.82|24
1651672520000|2022-05-04 13:55:20|1527.06|1509.26|1526.34|1508.54|1527.1|1509.3|1526.29|1508.49|18
1651672530000|2022-05-04 13:55:30|1526.33|1508.53|1527.2|1509.4|1527.4|1509.6|1526.33|1508.53|25
1651672540000|2022-05-04 13:55:40|1527.22|1509.42|1527.97|1510.17|1527.98|1510.18|1527.15|1509.35|24
1651672550000|2022-05-04 13:55:50|1527.99|1510.19|1528.28|1510.48|1528.44|1510.64|1527.99|1510.19|16
1651672560000|2022-05-04 13:56:00|1528.23|1510.43|1527.6|1509.8|1528.37|1510.57|1527.55|1509.75|16
1651672570000|2022-05-04 13:56:10|1527.65|1509.85|1527.26|1509.46|1527.65|1509.85|1527.25|1509.45|14
1651672580000|2022-05-04 13:56:20|1527.27|1509.47|1527.7|1509.9|1527.7|1509.9|1526.9|1509.1|16
1651672590000|2022-05-04 13:56:30|1527.53|1509.73|1527.4|1509.6|1527.7|1509.9|1527.31|1509.51|12
1651672600000|2022-05-04 13:56:40|1527.44|1509.64|1527.74|1509.94|1528.01|1510.21|1527.44|1509.64|19
1651672610000|2022-05-04 13:56:50|1527.67|1509.87|1526.56|1508.76|1527.75|1509.95|1526.56|1508.76|26
1651672620000|2022-05-04 13:57:00|1526.61|1508.81|1526.18|1508.38|1526.61|1508.81|1525.96|1508.16|24
1651672630000|2022-05-04 13:57:10|1526.17|1508.37|1525.58|1507.78|1526.29|1508.49|1525.46|1507.66|28
1651672640000|2022-05-04 13:57:20|1525.5|1507.7|1524.38|1506.58|1525.54|1507.74|1524.38|1506.58|18
1651672650000|2022-05-04 13:57:30|1524.4|1506.6|1521.66|1503.86|1524.4|1506.6|1521.66|1503.86|31
1651672660000|2022-05-04 13:57:40|1521.7|1503.9|1521.35|1503.55|1522.09|1504.29|1521.14|1503.34|26
1651672670000|2022-05-04 13:57:50|1521.48|1503.68|1521.34|1503.54|1521.48|1503.68|1520.51|1502.71|21
1651672680000|2022-05-04 13:58:00|1521.33|1503.53|1523.3|1505.5|1523.39|1505.59|1521.11|1503.31|32
1651672690000|2022-05-04 13:58:10|1523.31|1505.51|1521.32|1503.52|1523.35|1505.55|1521.17|1503.37|30
1651672700000|2022-05-04 13:58:20|1521.37|1503.57|1522.22|1504.42|1522.22|1504.42|1521.31|1503.51|26
1651672710000|2022-05-04 13:58:30|1522.21|1504.41|1519.49|1501.69|1522.29|1504.49|1519.49|1501.69|27
1651672720000|2022-05-04 13:58:40|1519.55|1501.75|1518.1|1500.3|1519.56|1501.76|1516.64|1498.84|34
1651672730000|2022-05-04 13:58:50|1518.06|1500.26|1519.14|1501.34|1519.14|1501.34|1518.04|1500.24|24
1651672740000|2022-05-04 13:59:00|1519.19|1501.39|1519.28|1501.48|1520.25|1502.45|1519.19|1501.39|28
1651672750000|2022-05-04 13:59:10|1519.27|1501.47|1518.26|1500.46|1519.34|1501.54|1517.81|1500.01|20
1651672760000|2022-05-04 13:59:20|1518.07|1500.27|1517.85|1500.05|1518.82|1501.02|1517.85|1500.05|34
1651672770000|2022-05-04 13:59:30|1517.83|1500.03|1516.88|1499.08|1518.28|1500.48|1516.88|1499.08|20
1651672780000|2022-05-04 13:59:40|1517.17|1499.37|1517.25|1499.45|1517.41|1499.61|1517.17|1499.37|11
1651672790000|2022-05-04 13:59:50|1517.24|1499.44|1515.24|1497.44|1517.24|1499.44|1514.59|1496.79|23
1651672800000|2022-05-04 14:00:00|1515.25|1497.45|1515.43|1497.63|1515.58|1497.78|1514.52|1496.72|28
1651672810000|2022-05-04 14:00:10|1515.48|1497.68|1516.26|1498.46|1517.13|1499.33|1515.48|1497.68|25
1651672820000|2022-05-04 14:00:20|1516.16|1498.36|1517.21|1499.41|1517.28|1499.48|1516.16|1498.36|18
1651672830000|2022-05-04 14:00:30|1517.23|1499.43|1518.23|1500.43|1518.24|1500.44|1517.23|1499.43|20
1651672840000|2022-05-04 14:00:40|1518.4|1500.6|1517.26|1499.46|1518.4|1500.6|1517.2|1499.4|17
1651672850000|2022-05-04 14:00:50|1517.25|1499.45|1515.25|1497.45|1517.37|1499.57|1515.25|1497.45|14
1651672860000|2022-05-04 14:01:00|1514.92|1497.12|1514.42|1496.62|1515.05|1497.25|1514.13|1496.33|25
1651672870000|2022-05-04 14:01:10|1514.39|1496.59|1514.67|1496.87|1516.14|1498.34|1514.39|1496.59|31
1651672880000|2022-05-04 14:01:20|1514.61|1496.81|1514.83|1497.03|1514.85|1497.05|1514.18|1496.38|19
1651672890000|2022-05-04 14:01:30|1514.8|1497|1515.25|1497.45|1515.25|1497.45|1514.73|1496.93|20
1651672900000|2022-05-04 14:01:40|1515.32|1497.52|1515.26|1497.46|1515.32|1497.52|1515.01|1497.21|18
1651672910000|2022-05-04 14:01:50|1515.29|1497.49|1516.49|1498.69|1516.58|1498.78|1515.27|1497.47|27
1651672920000|2022-05-04 14:02:00|1516.5|1498.7|1517.95|1500.15|1518.13|1500.33|1516.5|1498.7|23
1651672930000|2022-05-04 14:02:10|1517.98|1500.18|1518.42|1500.62|1519.27|1501.47|1517.98|1500.18|29
1651672940000|2022-05-04 14:02:20|1518.4|1500.6|1519.69|1501.89|1519.69|1501.89|1518.35|1500.55|30
1651672950000|2022-05-04 14:02:30|1519.71|1501.91|1519.27|1501.47|1520.34|1502.54|1519.19|1501.39|27
1651672960000|2022-05-04 14:02:40|1519.18|1501.38|1518.22|1500.42|1519.27|1501.47|1518.21|1500.41|24
1651672970000|2022-05-04 14:02:50|1518.2|1500.4|1519.18|1501.38|1519.21|1501.41|1518.2|1500.4|18
1651672980000|2022-05-04 14:03:00|1519.19|1501.39|1518.18|1500.38|1519.19|1501.39|1517.91|1500.11|26
1651672990000|2022-05-04 14:03:10|1518|1500.2|1517.27|1499.47|1518.27|1500.47|1517.27|1499.47|23
1651673000000|2022-05-04 14:03:20|1517.25|1499.45|1517.28|1499.48|1517.44|1499.64|1516.98|1499.18|21
1651673010000|2022-05-04 14:03:30|1517.29|1499.49|1517.24|1499.44|1517.41|1499.61|1517.17|1499.37|13
1651673020000|2022-05-04 14:03:40|1517.23|1499.43|1517.2|1499.4|1517.6|1499.8|1517.11|1499.31|18
1651673030000|2022-05-04 14:03:50|1517.25|1499.45|1517.19|1499.39|1517.4|1499.6|1516.99|1499.19|21
1651673040000|2022-05-04 14:04:00|1517.37|1499.57|1516.57|1498.77|1517.37|1499.57|1516.57|1498.77|16
1651673050000|2022-05-04 14:04:10|1517.03|1499.23|1515.5|1497.7|1517.03|1499.23|1515.38|1497.58|17
1651673060000|2022-05-04 14:04:20|1515.11|1497.31|1513.98|1496.18|1515.32|1497.52|1513.98|1496.18|21
1651673070000|2022-05-04 14:04:30|1514.06|1496.26|1515.35|1497.55|1515.35|1497.55|1514.01|1496.21|17
1651673080000|2022-05-04 14:04:40|1515.38|1497.58|1515.93|1498.13|1516.33|1498.53|1515.38|1497.58|35
1651673090000|2022-05-04 14:04:50|1515.37|1497.57|1514.31|1496.51|1515.66|1497.86|1514.31|1496.51|19
1651673100000|2022-05-04 14:05:00|1514.44|1496.64|1514.35|1496.55|1514.44|1496.64|1514.07|1496.27|12
1651673110000|2022-05-04 14:05:10|1514.25|1496.45|1514.31|1496.51|1514.36|1496.56|1514.13|1496.33|11
1651673120000|2022-05-04 14:05:20|1514.3|1496.5|1514.79|1496.99|1515.16|1497.36|1514.3|1496.5|19
1651673130000|2022-05-04 14:05:30|1514.8|1497|1515.11|1497.31|1515.3|1497.5|1514.79|1496.99|22
1651673140000|2022-05-04 14:05:40|1515.16|1497.36|1514.52|1496.72|1515.65|1497.85|1514.39|1496.59|24
1651673150000|2022-05-04 14:05:50|1514.45|1496.65|1515.32|1497.52|1515.38|1497.58|1514.43|1496.63|24
1651673160000|2022-05-04 14:06:00|1515.4|1497.6|1514.93|1497.13|1515.4|1497.6|1514.62|1496.82|25
1651673170000|2022-05-04 14:06:10|1514.95|1497.15|1514.92|1497.12|1515.1|1497.3|1514.81|1497.01|17
1651673180000|2022-05-04 14:06:20|1514.94|1497.14|1514.87|1497.07|1515.12|1497.32|1514.87|1497.07|10
1651673190000|2022-05-04 14:06:30|1514.78|1496.98|1514.3|1496.5|1514.78|1496.98|1514.28|1496.48|6
1651673200000|2022-05-04 14:06:40|1514.27|1496.47|1513.46|1495.66|1514.4|1496.6|1513.46|1495.66|17
1651673210000|2022-05-04 14:06:50|1513.43|1495.63|1513.65|1495.85|1513.68|1495.88|1513.43|1495.63|16
1651673220000|2022-05-04 14:07:00|1513.51|1495.71|1514.36|1496.56|1514.36|1496.56|1513.51|1495.71|15
1651673230000|2022-05-04 14:07:10|1514.37|1496.57|1514.96|1497.16|1515.14|1497.34|1514.37|1496.57|24
1651673240000|2022-05-04 14:07:20|1515.04|1497.24|1515.65|1497.85|1515.77|1497.97|1514.73|1496.93|17
1651673250000|2022-05-04 14:07:30|1515.79|1497.99|1515.93|1498.13|1516.18|1498.38|1515.55|1497.75|17
1651673260000|2022-05-04 14:07:40|1516|1498.2|1517.3|1499.5|1517.34|1499.54|1516|1498.2|25
1651673270000|2022-05-04 14:07:50|1517.31|1499.51|1517.27|1499.47|1518.1|1500.3|1517.25|1499.45|22
1651673280000|2022-05-04 14:08:00|1517.26|1499.46|1518.78|1500.98|1518.78|1500.98|1517.24|1499.44|23
1651673290000|2022-05-04 14:08:10|1518.81|1501.01|1518.74|1500.94|1518.81|1501.01|1518.11|1500.31|28
1651673300000|2022-05-04 14:08:20|1518.8|1501|1519.43|1501.63|1519.44|1501.64|1518.8|1501|13
1651673310000|2022-05-04 14:08:30|1519.36|1501.56|1519.42|1501.62|1519.55|1501.75|1519.36|1501.56|14
1651673320000|2022-05-04 14:08:40|1519.4|1501.6|1520.76|1502.96|1520.84|1503.04|1519.4|1501.6|17
1651673330000|2022-05-04 14:08:50|1520.82|1503.02|1521.38|1503.58|1521.44|1503.64|1520.82|1503.02|20
1651673340000|2022-05-04 14:09:00|1521.29|1503.49|1520.3|1502.5|1521.31|1503.51|1520.18|1502.38|24
1651673350000|2022-05-04 14:09:10|1520.32|1502.52|1520.27|1502.47|1520.32|1502.52|1519.95|1502.15|14
1651673360000|2022-05-04 14:09:20|1519.77|1501.97|1520.05|1502.25|1520.23|1502.43|1519.25|1501.45|25
1651673370000|2022-05-04 14:09:30|1520.08|1502.28|1519.28|1501.48|1520.08|1502.28|1519.28|1501.48|18
1651673380000|2022-05-04 14:09:40|1519.29|1501.49|1518.49|1500.69|1519.36|1501.56|1518.25|1500.45|22
1651673390000|2022-05-04 14:09:50|1518.53|1500.73|1518.37|1500.57|1518.56|1500.76|1518.04|1500.24|18
1651673400000|2022-05-04 14:10:00|1518.38|1500.58|1518.86|1501.06|1518.87|1501.07|1518.21|1500.41|24
1651673410000|2022-05-04 14:10:10|1518.82|1501.02|1519.95|1502.15|1519.99|1502.19|1518.82|1501.02|23
1651673420000|2022-05-04 14:10:20|1519.89|1502.09|1520.24|1502.44|1521.1|1503.3|1519.89|1502.09|21
1651673430000|2022-05-04 14:10:30|1520.21|1502.41|1520.17|1502.37|1520.37|1502.57|1519.27|1501.47|19
1651673440000|2022-05-04 14:10:40|1520.19|1502.39|1519.17|1501.37|1520.5|1502.7|1519.17|1501.37|23
1651673450000|2022-05-04 14:10:50|1519.11|1501.31|1519.67|1501.87|1519.94|1502.14|1519.08|1501.28|22
1651673460000|2022-05-04 14:11:00|1519.64|1501.84|1520.08|1502.28|1520.24|1502.44|1519.33|1501.53|21
1651673470000|2022-05-04 14:11:10|1520.1|1502.3|1520.15|1502.35|1520.42|1502.62|1520.03|1502.23|13
1651673480000|2022-05-04 14:11:20|1520.16|1502.36|1520.2|1502.4|1520.2|1502.4|1520.07|1502.27|7
1651673490000|2022-05-04 14:11:30|1520.37|1502.57|1520.99|1503.19|1521.24|1503.44|1520.22|1502.42|12
1651673500000|2022-05-04 14:11:40|1521.01|1503.21|1521.04|1503.24|1521.06|1503.26|1521.01|1503.21|4
1651673510000|2022-05-04 14:11:50|1521.28|1503.48|1521.14|1503.34|1521.28|1503.48|1520.82|1503.02|4
1651673520000|2022-05-04 14:12:00|1521.11|1503.31|1520.8|1503|1521.11|1503.31|1520.74|1502.94|10
1651673530000|2022-05-04 14:12:10|1520.78|1502.98|1520.27|1502.47|1520.86|1503.06|1520.21|1502.41|16
1651673540000|2022-05-04 14:12:20|1520.35|1502.55|1520.34|1502.54|1520.37|1502.57|1520.13|1502.33|20
1651673550000|2022-05-04 14:12:30|1520.37|1502.57|1520.61|1502.81|1521.01|1503.21|1520.37|1502.57|16
1651673560000|2022-05-04 14:12:40|1520.62|1502.82|1520.26|1502.46|1520.62|1502.82|1520.06|1502.26|23
1651673570000|2022-05-04 14:12:50|1520.25|1502.45|1520.53|1502.73|1520.54|1502.74|1519.82|1502.02|17
1651673580000|2022-05-04 14:13:00|1520.54|1502.74|1521.9|1504.1|1521.9|1504.1|1520.54|1502.74|16
1651673590000|2022-05-04 14:13:10|1521.88|1504.08|1522.07|1504.27|1522.4|1504.6|1521.88|1504.08|8
1651673600000|2022-05-04 14:13:20|1522.28|1504.48|1522.53|1504.73|1522.53|1504.73|1522.21|1504.41|8
1651673620000|2022-05-04 14:13:40|1522.9|1505.1|1522.9|1505.1|1523.79|1505.99|1522.9|1505.1|16
1651673630000|2022-05-04 14:13:50|1522.7|1504.9|1522.3|1504.5|1522.7|1504.9|1521.76|1503.96|7
1651673640000|2022-05-04 14:14:00|1522.03|1504.23|1520.76|1502.96|1522.3|1504.5|1520.55|1502.75|16
1651673650000|2022-05-04 14:14:10|1520.75|1502.95|1521.02|1503.22|1521.21|1503.41|1520.64|1502.84|14
1651673660000|2022-05-04 14:14:20|1521.07|1503.27|1520.7|1502.9|1521.07|1503.27|1520.22|1502.42|23
1651673670000|2022-05-04 14:14:30|1520.71|1502.91|1519.49|1501.69|1520.72|1502.92|1519.49|1501.69|19
1651673680000|2022-05-04 14:14:40|1519.36|1501.56|1519.58|1501.78|1519.6|1501.8|1519.12|1501.32|25
1651673690000|2022-05-04 14:14:50|1519.61|1501.81|1519.76|1501.96|1519.93|1502.13|1519.61|1501.81|12
1651673700000|2022-05-04 14:15:00|1519.77|1501.97|1519.94|1502.14|1519.94|1502.14|1519.19|1501.39|22
1651673710000|2022-05-04 14:15:10|1519.97|1502.17|1519.97|1502.17|1519.97|1502.17|1519.68|1501.88|3
1651673720000|2022-05-04 14:15:20|1519.94|1502.14|1519.36|1501.56|1520.15|1502.35|1519.24|1501.44|13
1651673730000|2022-05-04 14:15:30|1519.4|1501.6|1518.73|1500.93|1519.4|1501.6|1518.27|1500.47|14
1651673740000|2022-05-04 14:15:40|1518.75|1500.95|1519.6|1501.8|1519.6|1501.8|1518.18|1500.38|31
1651673750000|2022-05-04 14:15:50|1519.7|1501.9|1519.71|1501.91|1520.18|1502.38|1519.51|1501.71|14
1651673760000|2022-05-04 14:16:00|1519.76|1501.96|1518.1|1500.3|1519.78|1501.98|1518.08|1500.28|26
1651673770000|2022-05-04 14:16:10|1518.15|1500.35|1518.91|1501.11|1518.91|1501.11|1518.15|1500.35|21
1651673780000|2022-05-04 14:16:20|1518.95|1501.15|1518.75|1500.95|1519.22|1501.42|1518.69|1500.89|22
1651673790000|2022-05-04 14:16:30|1518.78|1500.98|1519.18|1501.38|1519.35|1501.55|1518.73|1500.93|19
1651673800000|2022-05-04 14:16:40|1519.38|1501.58|1519.56|1501.76|1519.73|1501.93|1519.24|1501.44|22
1651673810000|2022-05-04 14:16:50|1519.58|1501.78|1519.58|1501.78|1519.7|1501.9|1519.28|1501.48|14
1651673820000|2022-05-04 14:17:00|1519.65|1501.85|1519.26|1501.46|1519.65|1501.85|1519.19|1501.39|15
1651673830000|2022-05-04 14:17:10|1519.27|1501.47|1519.26|1501.46|1519.39|1501.59|1518.86|1501.06|13
1651673840000|2022-05-04 14:17:20|1519.27|1501.47|1519.17|1501.37|1519.37|1501.57|1518.81|1501.01|11
1651673850000|2022-05-04 14:17:30|1519.07|1501.27|1519.12|1501.32|1519.16|1501.36|1519.03|1501.23|11
1651673860000|2022-05-04 14:17:40|1519.05|1501.25|1518.36|1500.56|1519.41|1501.61|1518.33|1500.53|22
1651673870000|2022-05-04 14:17:50|1518.34|1500.54|1518.31|1500.51|1518.48|1500.68|1518.17|1500.37|18
1651673880000|2022-05-04 14:18:00|1518.3|1500.5|1518.52|1500.72|1518.63|1500.83|1518.1|1500.3|14
1651673890000|2022-05-04 14:18:10|1518.48|1500.68|1519.02|1501.22|1519.02|1501.22|1518.47|1500.67|13
1651673900000|2022-05-04 14:18:20|1519.04|1501.24|1519.32|1501.52|1519.38|1501.58|1519.04|1501.24|16
1651673910000|2022-05-04 14:18:30|1519.33|1501.53|1519.17|1501.37|1519.33|1501.53|1519.13|1501.33|12
1651673920000|2022-05-04 14:18:40|1519.19|1501.39|1520.04|1502.24|1520.07|1502.27|1519.18|1501.38|19
1651673930000|2022-05-04 14:18:50|1520.01|1502.21|1520.09|1502.29|1520.09|1502.29|1519.58|1501.78|15
1651673940000|2022-05-04 14:19:00|1520.08|1502.28|1519.4|1501.6|1520.16|1502.36|1519.24|1501.44|18
1651673950000|2022-05-04 14:19:10|1519.3|1501.5|1519.21|1501.41|1519.86|1502.06|1518.96|1501.16|27
1651673960000|2022-05-04 14:19:20|1519.22|1501.42|1520.15|1502.35|1520.16|1502.36|1519.16|1501.36|16
1651673970000|2022-05-04 14:19:30|1519.65|1501.85|1519.71|1501.91|1519.93|1502.13|1519.65|1501.85|8
1651673980000|2022-05-04 14:19:40|1519.66|1501.86|1519.27|1501.47|1519.66|1501.86|1519.19|1501.39|15
1651673990000|2022-05-04 14:19:50|1519.26|1501.46|1519.2|1501.4|1519.38|1501.58|1519.19|1501.39|12
1651674000000|2022-05-04 14:20:00|1519.21|1501.41|1519.26|1501.46|1519.27|1501.47|1518.91|1501.11|12
1651674010000|2022-05-04 14:20:10|1519.28|1501.48|1520.28|1502.48|1520.85|1503.05|1519.21|1501.41|24
1651674020000|2022-05-04 14:20:20|1520.29|1502.49|1520.49|1502.69|1520.49|1502.69|1520.25|1502.45|13
1651674030000|2022-05-04 14:20:30|1520.8|1503|1520.47|1502.67|1520.95|1503.15|1520.37|1502.57|11
1651674040000|2022-05-04 14:20:40|1520.65|1502.85|1520.65|1502.85|1520.9|1503.1|1520.35|1502.55|13
1651674050000|2022-05-04 14:20:50|1520.48|1502.68|1520.88|1503.08|1520.9|1503.1|1520.48|1502.68|8
1651674060000|2022-05-04 14:21:00|1520.87|1503.07|1521.43|1503.63|1521.43|1503.63|1520.87|1503.07|11
1651674070000|2022-05-04 14:21:10|1521.42|1503.62|1522.12|1504.32|1522.12|1504.32|1521.4|1503.6|9
1651674080000|2022-05-04 14:21:20|1522.28|1504.48|1522.34|1504.54|1522.36|1504.56|1521.88|1504.08|17
1651674090000|2022-05-04 14:21:30|1522.2|1504.4|1522.9|1505.1|1522.9|1505.1|1522.2|1504.4|12
1651674100000|2022-05-04 14:21:40|1523|1505.2|1522.9|1505.1|1523|1505.2|1522.9|1505.1|6
1651674110000|2022-05-04 14:21:50|1523.09|1505.29|1522.41|1504.61|1523.09|1505.29|1522.41|1504.61|9
1651674120000|2022-05-04 14:22:00|1522.42|1504.62|1522.1|1504.3|1522.42|1504.62|1521.46|1503.66|12
1651674130000|2022-05-04 14:22:10|1522.15|1504.35|1521.85|1504.05|1522.18|1504.38|1521.6|1503.8|7
1651674140000|2022-05-04 14:22:20|1521.66|1503.86|1521.48|1503.68|1521.66|1503.86|1521.48|1503.68|4
1651674150000|2022-05-04 14:22:30|1521.49|1503.69|1522.19|1504.39|1522.19|1504.39|1521.48|1503.68|7
1651674160000|2022-05-04 14:22:40|1521.89|1504.09|1522.43|1504.63|1522.43|1504.63|1521.89|1504.09|6
1651674180000|2022-05-04 14:23:00|1522.37|1504.57|1521.74|1503.94|1522.47|1504.67|1521.55|1503.75|13
1651674190000|2022-05-04 14:23:10|1521.83|1504.03|1523.75|1505.95|1523.84|1506.04|1521.83|1504.03|19
1651674200000|2022-05-04 14:23:20|1524|1506.2|1524.15|1506.35|1524.15|1506.35|1523.5|1505.7|7
1651674210000|2022-05-04 14:23:30|1523.99|1506.19|1524.27|1506.47|1524.27|1506.47|1523.99|1506.19|4
1651674220000|2022-05-04 14:23:40|1524.42|1506.62|1525.12|1507.32|1525.12|1507.32|1524.4|1506.6|5
1651674230000|2022-05-04 14:23:50|1525.4|1507.6|1525.43|1507.63|1525.43|1507.63|1525.12|1507.32|9
1651674240000|2022-05-04 14:24:00|1525.45|1507.65|1525.16|1507.36|1525.45|1507.65|1525|1507.2|8
1651674250000|2022-05-04 14:24:10|1525.44|1507.64|1526.15|1508.35|1526.19|1508.39|1525.44|1507.64|20
1651674260000|2022-05-04 14:24:20|1526.25|1508.45|1525.6|1507.8|1526.25|1508.45|1525.3|1507.5|18
1651674270000|2022-05-04 14:24:30|1525.55|1507.75|1525.95|1508.15|1526.08|1508.28|1525.45|1507.65|16
1651674280000|2022-05-04 14:24:40|1525.9|1508.1|1525.27|1507.47|1525.9|1508.1|1525.24|1507.44|14
1651674290000|2022-05-04 14:24:50|1525.4|1507.6|1526.35|1508.55|1526.35|1508.55|1525.4|1507.6|21
1651674300000|2022-05-04 14:25:00|1526.34|1508.54|1526.35|1508.55|1526.35|1508.55|1525.88|1508.08|16
1651674310000|2022-05-04 14:25:10|1526.39|1508.59|1526.38|1508.58|1526.53|1508.73|1526.25|1508.45|22
1651674320000|2022-05-04 14:25:20|1526.24|1508.44|1526.71|1508.91|1526.71|1508.91|1526.24|1508.44|22
1651674330000|2022-05-04 14:25:30|1526.76|1508.96|1526.67|1508.87|1526.93|1509.13|1526.67|1508.87|8
1651674340000|2022-05-04 14:25:40|1526.76|1508.96|1526.49|1508.69|1526.76|1508.96|1526.49|1508.69|12
1651674350000|2022-05-04 14:25:50|1526.63|1508.83|1525.81|1508.01|1526.63|1508.83|1525.81|1508.01|9
1651674360000|2022-05-04 14:26:00|1525.69|1507.89|1526.67|1508.87|1526.88|1509.08|1524.75|1506.95|31
1651674370000|2022-05-04 14:26:10|1526.92|1509.12|1527.13|1509.33|1527.55|1509.75|1526.86|1509.06|17
1651674380000|2022-05-04 14:26:20|1527.22|1509.42|1526.81|1509.01|1527.25|1509.45|1526.81|1509.01|18
1651674390000|2022-05-04 14:26:30|1526.75|1508.95|1527.03|1509.23|1527.08|1509.28|1526.75|1508.95|10
1651674400000|2022-05-04 14:26:40|1527.08|1509.28|1526.7|1508.9|1527.08|1509.28|1526.69|1508.89|15
1651674410000|2022-05-04 14:26:50|1526.73|1508.93|1527.03|1509.23|1527.59|1509.79|1526.73|1508.93|13
1651674420000|2022-05-04 14:27:00|1527|1509.2|1527.49|1509.69|1527.55|1509.75|1527|1509.2|14
1651674430000|2022-05-04 14:27:10|1527.13|1509.33|1527.53|1509.73|1527.55|1509.75|1526.85|1509.05|11
1651674440000|2022-05-04 14:27:20|1527.79|1509.99|1527.88|1510.08|1528.53|1510.73|1527.67|1509.87|15
1651674450000|2022-05-04 14:27:30|1527.81|1510.01|1528.9|1511.1|1528.9|1511.1|1527.81|1510.01|19
1651674460000|2022-05-04 14:27:40|1528.08|1510.28|1528.34|1510.54|1528.37|1510.57|1527.78|1509.98|19
1651674470000|2022-05-04 14:27:50|1527.86|1510.06|1527.57|1509.77|1528.3|1510.5|1527.55|1509.75|19
1651674480000|2022-05-04 14:28:00|1527.6|1509.8|1527.55|1509.75|1527.96|1510.16|1527.15|1509.35|20
1651674490000|2022-05-04 14:28:10|1527.42|1509.62|1527.25|1509.45|1527.59|1509.79|1527.25|1509.45|14
1651674500000|2022-05-04 14:28:20|1527.23|1509.43|1527.4|1509.6|1527.4|1509.6|1526.84|1509.04|12
1651674510000|2022-05-04 14:28:30|1527.33|1509.53|1527.4|1509.6|1527.55|1509.75|1527.26|1509.46|12
1651674520000|2022-05-04 14:28:40|1527.46|1509.66|1527.62|1509.82|1527.97|1510.17|1527.46|1509.66|20
1651674530000|2022-05-04 14:28:50|1527.64|1509.84|1527.81|1510.01|1527.81|1510.01|1527.56|1509.76|14
1651674540000|2022-05-04 14:29:00|1527.78|1509.98|1527.82|1510.02|1528.2|1510.4|1527.78|1509.98|10
1651674550000|2022-05-04 14:29:10|1527.83|1510.03|1527.81|1510.01|1527.88|1510.08|1527.75|1509.95|5
1651674560000|2022-05-04 14:29:20|1527.75|1509.95|1527.77|1509.97|1527.94|1510.14|1527.75|1509.95|4
1651674570000|2022-05-04 14:29:30|1527.69|1509.89|1527.66|1509.86|1527.75|1509.95|1527.66|1509.86|6
1651674580000|2022-05-04 14:29:40|1527.62|1509.82|1528.18|1510.38|1528.18|1510.38|1527.6|1509.8|6
1651674590000|2022-05-04 14:29:50|1528.06|1510.26|1528.08|1510.28|1528.18|1510.38|1528|1510.2|7
1651674600000|2022-05-04 14:30:00|1528.13|1510.33|1527.3|1509.5|1528.18|1510.38|1527.3|1509.5|13
1651674610000|2022-05-04 14:30:10|1527.28|1509.48|1527.18|1509.38|1527.28|1509.48|1527|1509.2|11
1651674620000|2022-05-04 14:30:20|1527.16|1509.36|1527.25|1509.45|1527.25|1509.45|1527.16|1509.36|4
1651674630000|2022-05-04 14:30:30|1527.27|1509.47|1527.25|1509.45|1527.27|1509.47|1526.99|1509.19|5
1651674640000|2022-05-04 14:30:40|1527.27|1509.47|1527.27|1509.47|1527.27|1509.47|1527.27|1509.47|1
1651674650000|2022-05-04 14:30:50|1527.25|1509.45|1527.38|1509.58|1527.61|1509.81|1527.12|1509.32|23
1651674660000|2022-05-04 14:31:00|1527.36|1509.56|1527.35|1509.55|1527.36|1509.56|1527.3|1509.5|7
1651674670000|2022-05-04 14:31:10|1527.36|1509.56|1527.65|1509.85|1527.81|1510.01|1527.36|1509.56|12
1651674680000|2022-05-04 14:31:20|1527.59|1509.79|1527.04|1509.24|1527.8|1510|1527.04|1509.24|19
1651674690000|2022-05-04 14:31:30|1526.86|1509.06|1526.89|1509.09|1527.35|1509.55|1526.83|1509.03|15
1651674700000|2022-05-04 14:31:40|1526.84|1509.04|1527.35|1509.55|1527.35|1509.55|1526.84|1509.04|13
1651674710000|2022-05-04 14:31:50|1527.33|1509.53|1527.4|1509.6|1527.4|1509.6|1527.15|1509.35|20
1651674720000|2022-05-04 14:32:00|1527.33|1509.53|1526.28|1508.48|1527.33|1509.53|1526.21|1508.41|20
1651674730000|2022-05-04 14:32:10|1526.2|1508.4|1525.47|1507.67|1526.26|1508.46|1525.07|1507.27|30
1651674740000|2022-05-04 14:32:20|1525.32|1507.52|1525.3|1507.5|1525.34|1507.54|1525.3|1507.5|8
1651674750000|2022-05-04 14:32:30|1525.06|1507.26|1524.49|1506.69|1525.37|1507.57|1524.49|1506.69|14
1651674760000|2022-05-04 14:32:40|1524.14|1506.34|1524.33|1506.53|1524.49|1506.69|1524.14|1506.34|10
1651674770000|2022-05-04 14:32:50|1524.28|1506.48|1522.9|1505.1|1524.28|1506.48|1522.57|1504.77|24
1651674780000|2022-05-04 14:33:00|1522.47|1504.67|1521.5|1503.7|1522.47|1504.67|1521.36|1503.56|20
1651674790000|2022-05-04 14:33:10|1521.54|1503.74|1522.06|1504.26|1522.07|1504.27|1521.54|1503.74|15
1651674800000|2022-05-04 14:33:20|1521.78|1503.98|1522.76|1504.96|1523.1|1505.3|1521.78|1503.98|19
1651674810000|2022-05-04 14:33:30|1522.77|1504.97|1523.12|1505.32|1523.21|1505.41|1522.77|1504.97|21
1651674820000|2022-05-04 14:33:40|1523.16|1505.36|1522.93|1505.13|1523.41|1505.61|1522.91|1505.11|18
1651674830000|2022-05-04 14:33:50|1522.92|1505.12|1522.68|1504.88|1522.92|1505.12|1522.68|1504.88|7
1651674840000|2022-05-04 14:34:00|1522.52|1504.72|1521.53|1503.73|1522.52|1504.72|1521.53|1503.73|17
1651674850000|2022-05-04 14:34:10|1521.39|1503.59|1520.7|1502.9|1521.49|1503.69|1520.7|1502.9|11
1651674860000|2022-05-04 14:34:20|1520.6|1502.8|1520.44|1502.64|1521.09|1503.29|1520.44|1502.64|5
1651674870000|2022-05-04 14:34:30|1520.2|1502.4|1520.3|1502.5|1520.6|1502.8|1520.2|1502.4|11
1651674880000|2022-05-04 14:34:40|1520.39|1502.59|1520.89|1503.09|1520.89|1503.09|1520.26|1502.46|11
1651674890000|2022-05-04 14:34:50|1520.85|1503.05|1521.12|1503.32|1521.23|1503.43|1520.82|1503.02|9
1651674900000|2022-05-04 14:35:00|1521.05|1503.25|1521.55|1503.75|1521.55|1503.75|1521.05|1503.25|16
1651674920000|2022-05-04 14:35:20|1521.4|1503.6|1522.18|1504.38|1522.4|1504.6|1521.4|1503.6|17
1651674930000|2022-05-04 14:35:30|1521.96|1504.16|1521.37|1503.57|1521.96|1504.16|1521.37|1503.57|15
1651674940000|2022-05-04 14:35:40|1521.3|1503.5|1520.93|1503.13|1521.37|1503.57|1520.17|1502.37|15
1651674950000|2022-05-04 14:35:50|1521|1503.2|1521.89|1504.09|1522.16|1504.36|1521|1503.2|19
1651674960000|2022-05-04 14:36:00|1521.88|1504.08|1522.4|1504.6|1522.49|1504.69|1521.88|1504.08|9
1651674970000|2022-05-04 14:36:10|1522.57|1504.77|1523.1|1505.3|1523.19|1505.39|1522.57|1504.77|17
1651674980000|2022-05-04 14:36:20|1522.86|1505.06|1522.6|1504.8|1523.1|1505.3|1522.26|1504.46|15
1651674990000|2022-05-04 14:36:30|1522.44|1504.64|1521.33|1503.53|1522.6|1504.8|1521.33|1503.53|19
1651675000000|2022-05-04 14:36:40|1521.43|1503.63|1520.32|1502.52|1521.43|1503.63|1520.32|1502.52|9
1651675010000|2022-05-04 14:36:50|1520.06|1502.26|1519.55|1501.75|1520.16|1502.36|1519.55|1501.75|13
1651675020000|2022-05-04 14:37:00|1519.45|1501.65|1519.29|1501.49|1520.12|1502.32|1519.28|1501.48|27
1651675030000|2022-05-04 14:37:10|1519.25|1501.45|1519.5|1501.7|1519.5|1501.7|1519.18|1501.38|10
1651675040000|2022-05-04 14:37:20|1519.51|1501.71|1520.1|1502.3|1520.25|1502.45|1519.5|1501.7|18
1651675050000|2022-05-04 14:37:30|1520.05|1502.25|1519.98|1502.18|1520.08|1502.28|1519.98|1502.18|11
1651675060000|2022-05-04 14:37:40|1520.2|1502.4|1521.07|1503.27|1521.07|1503.27|1520.2|1502.4|15
1651675070000|2022-05-04 14:37:50|1521.08|1503.28|1520.3|1502.5|1521.09|1503.29|1520.3|1502.5|14
1651675080000|2022-05-04 14:38:00|1520.37|1502.57|1520.6|1502.8|1520.6|1502.8|1520.22|1502.42|13
1651675090000|2022-05-04 14:38:10|1520.41|1502.61|1520.26|1502.46|1520.41|1502.61|1520.25|1502.45|11
1651675100000|2022-05-04 14:38:20|1520.34|1502.54|1520.34|1502.54|1520.35|1502.55|1520.01|1502.21|9
1651675110000|2022-05-04 14:38:30|1520.37|1502.57|1520.37|1502.57|1520.4|1502.6|1520.36|1502.56|4
1651675120000|2022-05-04 14:38:40|1520.36|1502.56|1521.19|1503.39|1521.28|1503.48|1520.36|1502.56|15
1651675130000|2022-05-04 14:38:50|1521.17|1503.37|1521.32|1503.52|1521.32|1503.52|1520.93|1503.13|9
1651675140000|2022-05-04 14:39:00|1521.29|1503.49|1521.26|1503.46|1521.33|1503.53|1521.05|1503.25|9
1651675150000|2022-05-04 14:39:10|1520.83|1503.03|1520.4|1502.6|1520.86|1503.06|1520.27|1502.47|19
1651675160000|2022-05-04 14:39:20|1520.39|1502.59|1520.65|1502.85|1520.69|1502.89|1520.38|1502.58|7
1651675170000|2022-05-04 14:39:30|1520.57|1502.77|1521.07|1503.27|1521.07|1503.27|1520.57|1502.77|5
1651675180000|2022-05-04 14:39:40|1521.32|1503.52|1521.31|1503.51|1521.32|1503.52|1521.31|1503.51|4
1651675190000|2022-05-04 14:39:50|1521.35|1503.55|1522.04|1504.24|1522.04|1504.24|1521.35|1503.55|9
1651675200000|2022-05-04 14:40:00|1521.85|1504.05|1521.5|1503.7|1521.85|1504.05|1521.25|1503.45|19
1651675210000|2022-05-04 14:40:10|1521.45|1503.65|1523|1505.2|1523|1505.2|1521.45|1503.65|18
1651675220000|2022-05-04 14:40:20|1523.1|1505.3|1522.46|1504.66|1523.1|1505.3|1522.46|1504.66|8
1651675230000|2022-05-04 14:40:30|1522.44|1504.64|1522.39|1504.59|1522.45|1504.65|1522.24|1504.44|9
1651675240000|2022-05-04 14:40:40|1522.33|1504.53|1522.9|1505.1|1522.9|1505.1|1522.18|1504.38|8
1651675250000|2022-05-04 14:40:50|1523.4|1505.6|1523.4|1505.6|1523.4|1505.6|1523.4|1505.6|1
1651675260000|2022-05-04 14:41:00|1523.47|1505.67|1523.35|1505.55|1523.75|1505.95|1523.35|1505.55|18
1651675270000|2022-05-04 14:41:10|1523.31|1505.51|1522.7|1504.9|1523.31|1505.51|1522.24|1504.44|16
1651675280000|2022-05-04 14:41:20|1522.62|1504.82|1523.37|1505.57|1523.39|1505.59|1522.62|1504.82|11
1651675290000|2022-05-04 14:41:30|1523.38|1505.58|1523.45|1505.65|1523.45|1505.65|1523.16|1505.36|12
1651675300000|2022-05-04 14:41:40|1523.32|1505.52|1522.89|1505.09|1523.32|1505.52|1522.89|1505.09|7
1651675310000|2022-05-04 14:41:50|1522.84|1505.04|1522.36|1504.56|1522.84|1505.04|1522.36|1504.56|4
1651675320000|2022-05-04 14:42:00|1522.43|1504.63|1522.27|1504.47|1522.43|1504.63|1522.19|1504.39|20
1651675330000|2022-05-04 14:42:10|1522.28|1504.48|1522.15|1504.35|1522.34|1504.54|1521.89|1504.09|24
1651675340000|2022-05-04 14:42:20|1522.14|1504.34|1522.35|1504.55|1522.75|1504.95|1522.09|1504.29|22
1651675350000|2022-05-04 14:42:30|1522.45|1504.65|1522.88|1505.08|1522.9|1505.1|1522.35|1504.55|13
1651675360000|2022-05-04 14:42:40|1522.89|1505.09|1522.31|1504.51|1522.89|1505.09|1522.28|1504.48|14
1651675370000|2022-05-04 14:42:50|1522.3|1504.5|1522.37|1504.57|1522.38|1504.58|1522.29|1504.49|7
1651675380000|2022-05-04 14:43:00|1522.4|1504.6|1522.62|1504.82|1522.66|1504.86|1522.3|1504.5|13
1651675390000|2022-05-04 14:43:10|1522.56|1504.76|1522.63|1504.83|1522.63|1504.83|1522.41|1504.61|8
1651675400000|2022-05-04 14:43:20|1522.51|1504.71|1522.39|1504.59|1523.19|1505.39|1522.33|1504.53|23
1651675410000|2022-05-04 14:43:30|1522.38|1504.58|1521.68|1503.88|1522.39|1504.59|1521.68|1503.88|16
1651675420000|2022-05-04 14:43:40|1521.78|1503.98|1521.69|1503.89|1521.78|1503.98|1521.66|1503.86|10
1651675430000|2022-05-04 14:43:50|1521.66|1503.86|1521.34|1503.54|1521.75|1503.95|1521.31|1503.51|14
1651675440000|2022-05-04 14:44:00|1521.33|1503.53|1521.29|1503.49|1521.33|1503.53|1521.18|1503.38|19
1651675450000|2022-05-04 14:44:10|1521.28|1503.48|1521.4|1503.6|1521.46|1503.66|1521.28|1503.48|12
1651675460000|2022-05-04 14:44:20|1521.38|1503.58|1521.35|1503.55|1521.38|1503.58|1521.2|1503.4|16
1651675470000|2022-05-04 14:44:30|1521.1|1503.3|1521.31|1503.51|1521.31|1503.51|1521.1|1503.3|10
1651675480000|2022-05-04 14:44:40|1521.1|1503.3|1521.2|1503.4|1521.38|1503.58|1521.1|1503.3|15
1651675490000|2022-05-04 14:44:50|1521.3|1503.5|1521.28|1503.48|1521.3|1503.5|1521.19|1503.39|6
1651675500000|2022-05-04 14:45:00|1521.2|1503.4|1521.11|1503.31|1521.35|1503.55|1520.85|1503.05|11
1651675510000|2022-05-04 14:45:10|1521.2|1503.4|1521.02|1503.22|1521.2|1503.4|1521|1503.2|9
1651675520000|2022-05-04 14:45:20|1520.97|1503.17|1522.4|1504.6|1522.4|1504.6|1520.97|1503.17|20
1651675530000|2022-05-04 14:45:30|1522.39|1504.59|1522.2|1504.4|1522.73|1504.93|1522.2|1504.4|16
1651675540000|2022-05-04 14:45:40|1522.25|1504.45|1522.23|1504.43|1522.28|1504.48|1522.01|1504.21|15
1651675550000|2022-05-04 14:45:50|1522.21|1504.41|1521.28|1503.48|1522.34|1504.54|1521.27|1503.47|12
1651675560000|2022-05-04 14:46:00|1521.3|1503.5|1521.56|1503.76|1521.59|1503.79|1521.29|1503.49|19
1651675570000|2022-05-04 14:46:10|1521.59|1503.79|1521.49|1503.69|1521.74|1503.94|1521.27|1503.47|16
1651675580000|2022-05-04 14:46:20|1521.51|1503.71|1521.33|1503.53|1521.51|1503.71|1521.33|1503.53|9
1651675590000|2022-05-04 14:46:30|1521.47|1503.67|1521.47|1503.67|1521.53|1503.73|1521.28|1503.48|17
1651675600000|2022-05-04 14:46:40|1521.51|1503.71|1521.6|1503.8|1521.65|1503.85|1521.37|1503.57|17
1651675610000|2022-05-04 14:46:50|1521.42|1503.62|1521.37|1503.57|1521.6|1503.8|1521.14|1503.34|11
1651675620000|2022-05-04 14:47:00|1521.4|1503.6|1521.32|1503.52|1521.49|1503.69|1521.21|1503.41|20
1651675630000|2022-05-04 14:47:10|1521.37|1503.57|1521.36|1503.56|1521.4|1503.6|1521.28|1503.48|14
1651675640000|2022-05-04 14:47:20|1521.4|1503.6|1521.35|1503.55|1521.45|1503.65|1521.31|1503.51|13
1651675650000|2022-05-04 14:47:30|1521.41|1503.61|1522.26|1504.46|1522.26|1504.46|1521.37|1503.57|16
1651675660000|2022-05-04 14:47:40|1522.27|1504.47|1522.23|1504.43|1522.33|1504.53|1522.07|1504.27|22
1651675670000|2022-05-04 14:47:50|1522.25|1504.45|1521.8|1504|1522.35|1504.55|1521.65|1503.85|14
1651675680000|2022-05-04 14:48:00|1521.7|1503.9|1521.4|1503.6|1521.7|1503.9|1521.37|1503.57|6
1651675690000|2022-05-04 14:48:10|1521.33|1503.53|1520.65|1502.85|1521.36|1503.56|1520.65|1502.85|10
1651675700000|2022-05-04 14:48:20|1520.45|1502.65|1520.45|1502.65|1520.65|1502.85|1520.33|1502.53|5
1651675710000|2022-05-04 14:48:30|1520.44|1502.64|1520.2|1502.4|1520.44|1502.64|1520.2|1502.4|8
1651675720000|2022-05-04 14:48:40|1520.17|1502.37|1520.18|1502.38|1520.29|1502.49|1520.08|1502.28|10
1651675730000|2022-05-04 14:48:50|1520.17|1502.37|1519.43|1501.63|1520.25|1502.45|1519.23|1501.43|16
1651675740000|2022-05-04 14:49:00|1519.42|1501.62|1519.41|1501.61|1519.42|1501.62|1518.87|1501.07|19
1651675750000|2022-05-04 14:49:10|1519.76|1501.96|1520.15|1502.35|1520.18|1502.38|1519.76|1501.96|16
1651675760000|2022-05-04 14:49:20|1520.09|1502.29|1519.89|1502.09|1520.38|1502.58|1519.89|1502.09|26
1651675770000|2022-05-04 14:49:30|1520.1|1502.3|1519.65|1501.85|1520.29|1502.49|1519.26|1501.46|17
1651675780000|2022-05-04 14:49:40|1519.49|1501.69|1519.4|1501.6|1519.6|1501.8|1518.86|1501.06|21
1651675800000|2022-05-04 14:50:00|1519.58|1501.78|1519.31|1501.51|1519.65|1501.85|1519.25|1501.45|8
1651675810000|2022-05-04 14:50:10|1519.4|1501.6|1519.29|1501.49|1519.4|1501.6|1519.21|1501.41|9
1651675820000|2022-05-04 14:50:20|1519.23|1501.43|1519.09|1501.29|1519.28|1501.48|1518.71|1500.91|15
1651675830000|2022-05-04 14:50:30|1519.13|1501.33|1517.86|1500.06|1519.13|1501.33|1517.67|1499.87|20
1651675840000|2022-05-04 14:50:40|1517.75|1499.95|1517.42|1499.62|1517.75|1499.95|1517.4|1499.6|15
1651675850000|2022-05-04 14:50:50|1517.31|1499.51|1517.19|1499.39|1517.42|1499.62|1516.71|1498.91|10
1651675860000|2022-05-04 14:51:00|1517.07|1499.27|1515.43|1497.63|1517.07|1499.27|1515.43|1497.63|16
1651675870000|2022-05-04 14:51:10|1515.39|1497.59|1516.36|1498.56|1516.36|1498.56|1515.39|1497.59|13
1651675880000|2022-05-04 14:51:20|1516.32|1498.52|1516.4|1498.6|1516.42|1498.62|1515.94|1498.14|19
1651675890000|2022-05-04 14:51:30|1516.33|1498.53|1516.5|1498.7|1516.5|1498.7|1515.92|1498.12|22
1651675900000|2022-05-04 14:51:40|1516.55|1498.75|1516.55|1498.75|1517.4|1499.6|1516.55|1498.75|12
1651675910000|2022-05-04 14:51:50|1516.42|1498.62|1516.31|1498.51|1516.42|1498.62|1515.56|1497.76|12
1651675920000|2022-05-04 14:52:00|1516.34|1498.54|1516.4|1498.6|1516.4|1498.6|1516.34|1498.54|6
1651675930000|2022-05-04 14:52:10|1516.35|1498.55|1516.31|1498.51|1516.35|1498.55|1516|1498.2|12
1651675940000|2022-05-04 14:52:20|1516.32|1498.52|1516.31|1498.51|1516.85|1499.05|1516.14|1498.34|14
1651675950000|2022-05-04 14:52:30|1516.4|1498.6|1516.85|1499.05|1517.04|1499.24|1516.32|1498.52|12
1651675960000|2022-05-04 14:52:40|1517.04|1499.24|1518|1500.2|1518.23|1500.43|1517.04|1499.24|8
1651675970000|2022-05-04 14:52:50|1518.01|1500.21|1517.5|1499.7|1518.19|1500.39|1517.5|1499.7|12
1651675980000|2022-05-04 14:53:00|1517.6|1499.8|1518.34|1500.54|1518.37|1500.57|1517.5|1499.7|21
1651675990000|2022-05-04 14:53:10|1518.45|1500.65|1518.31|1500.51|1518.98|1501.18|1517.86|1500.06|18
1651676000000|2022-05-04 14:53:20|1518.32|1500.52|1518.24|1500.44|1518.34|1500.54|1517.65|1499.85|15
1651676010000|2022-05-04 14:53:30|1518.12|1500.32|1518.16|1500.36|1518.21|1500.41|1517.6|1499.8|14
1651676020000|2022-05-04 14:53:40|1518.18|1500.38|1517.78|1499.98|1518.18|1500.38|1517.75|1499.95|13
1651676030000|2022-05-04 14:53:50|1517.79|1499.99|1518.16|1500.36|1518.16|1500.36|1517.75|1499.95|11
1651676040000|2022-05-04 14:54:00|1518.21|1500.41|1517.79|1499.99|1518.21|1500.41|1517.78|1499.98|11
1651676050000|2022-05-04 14:54:10|1517.73|1499.93|1517.86|1500.06|1517.86|1500.06|1517.71|1499.91|11
1651676060000|2022-05-04 14:54:20|1517.75|1499.95|1517.78|1499.98|1517.86|1500.06|1517.75|1499.95|11
1651676070000|2022-05-04 14:54:30|1517.81|1500.01|1517.87|1500.07|1518.44|1500.64|1517.81|1500.01|10
1651676080000|2022-05-04 14:54:40|1518.25|1500.45|1517.38|1499.58|1518.25|1500.45|1517.33|1499.53|20
1651676090000|2022-05-04 14:54:50|1517.32|1499.52|1517.3|1499.5|1517.33|1499.53|1517.25|1499.45|5
1651676100000|2022-05-04 14:55:00|1517.29|1499.49|1517.28|1499.48|1517.34|1499.54|1517.05|1499.25|12
1651676110000|2022-05-04 14:55:10|1517.27|1499.47|1517.27|1499.47|1517.3|1499.5|1517.25|1499.45|11
1651676120000|2022-05-04 14:55:20|1517.28|1499.48|1517.76|1499.96|1517.76|1499.96|1517.26|1499.46|11
1651676130000|2022-05-04 14:55:30|1517.78|1499.98|1518.34|1500.54|1518.34|1500.54|1517.76|1499.96|6
1651676140000|2022-05-04 14:55:40|1518.4|1500.6|1518.9|1501.1|1518.9|1501.1|1518.4|1500.6|2
1651676150000|2022-05-04 14:55:50|1519.01|1501.21|1519.09|1501.29|1519.09|1501.29|1518.9|1501.1|3
1651676160000|2022-05-04 14:56:00|1519.26|1501.46|1519.66|1501.86|1519.66|1501.86|1519.1|1501.3|13
1651676170000|2022-05-04 14:56:10|1519.75|1501.95|1520|1502.2|1520.03|1502.23|1519.61|1501.81|15
1651676180000|2022-05-04 14:56:20|1519.78|1501.98|1520.03|1502.23|1520.03|1502.23|1519.66|1501.86|3
1651676190000|2022-05-04 14:56:30|1519.81|1502.01|1519.78|1501.98|1520.03|1502.23|1519.78|1501.98|3
1651676200000|2022-05-04 14:56:40|1520.03|1502.23|1520.03|1502.23|1520.28|1502.48|1519.85|1502.05|6
1651676210000|2022-05-04 14:56:50|1520.07|1502.27|1519.82|1502.02|1520.07|1502.27|1519.82|1502.02|2
1651676220000|2022-05-04 14:57:00|1519.85|1502.05|1520.18|1502.38|1520.18|1502.38|1519.75|1501.95|8
1651676230000|2022-05-04 14:57:10|1520.19|1502.39|1519.82|1502.02|1520.23|1502.43|1519.82|1502.02|10
1651676240000|2022-05-04 14:57:20|1519.84|1502.04|1519.16|1501.36|1519.84|1502.04|1518.86|1501.06|22
1651676250000|2022-05-04 14:57:30|1519.26|1501.46|1519.2|1501.4|1519.36|1501.56|1518.8|1501|13
1651676260000|2022-05-04 14:57:40|1519.31|1501.51|1519.26|1501.46|1519.31|1501.51|1518.98|1501.18|20
1651676270000|2022-05-04 14:57:50|1519.27|1501.47|1518.8|1501|1519.29|1501.49|1518.79|1500.99|18
1651676280000|2022-05-04 14:58:00|1518.68|1500.88|1518.98|1501.18|1518.98|1501.18|1518.63|1500.83|19
1651676290000|2022-05-04 14:58:10|1518.93|1501.13|1518.35|1500.55|1518.93|1501.13|1518.24|1500.44|16
1651676300000|2022-05-04 14:58:20|1518.31|1500.51|1518.85|1501.05|1518.94|1501.14|1518.29|1500.49|18
1651676310000|2022-05-04 14:58:30|1518.81|1501.01|1518.82|1501.02|1518.88|1501.08|1518.81|1501.01|11
1651676320000|2022-05-04 14:58:40|1518.81|1501.01|1518.83|1501.03|1518.93|1501.13|1518.77|1500.97|11
1651676330000|2022-05-04 14:58:50|1518.84|1501.04|1519.18|1501.38|1519.47|1501.67|1518.83|1501.03|23
1651676340000|2022-05-04 14:59:00|1519.2|1501.4|1519.12|1501.32|1519.4|1501.6|1519.07|1501.27|16
1651676350000|2022-05-04 14:59:10|1519.15|1501.35|1518.77|1500.97|1519.28|1501.48|1518.77|1500.97|10
1651676360000|2022-05-04 14:59:20|1518.69|1500.89|1518.89|1501.09|1518.89|1501.09|1518.64|1500.84|13
1651676370000|2022-05-04 14:59:30|1518.87|1501.07|1518.65|1500.85|1518.87|1501.07|1518.65|1500.85|12
1651676380000|2022-05-04 14:59:40|1518.61|1500.81|1518.75|1500.95|1518.77|1500.97|1518.61|1500.81|9
1651676390000|2022-05-04 14:59:50|1518.77|1500.97|1518.86|1501.06|1518.89|1501.09|1518.6|1500.8|21
1651676400000|2022-05-04 15:00:00|1518.82|1501.02|1519.05|1501.25|1519.07|1501.27|1518.81|1501.01|23
1651676410000|2022-05-04 15:00:10|1519.08|1501.28|1518.75|1500.95|1519.12|1501.32|1518.75|1500.95|17
1651676420000|2022-05-04 15:00:20|1518.94|1501.14|1518.93|1501.13|1518.94|1501.14|1518.84|1501.04|9
1651676430000|2022-05-04 15:00:30|1519.07|1501.27|1519.76|1501.96|1519.78|1501.98|1519.07|1501.27|10
1651676440000|2022-05-04 15:00:40|1519.75|1501.95|1519.83|1502.03|1519.83|1502.03|1519.75|1501.95|4
1651676450000|2022-05-04 15:00:50|1519.76|1501.96|1519.15|1501.35|1519.78|1501.98|1519.1|1501.3|17
1651676460000|2022-05-04 15:01:00|1519.25|1501.45|1518.95|1501.15|1519.25|1501.45|1518.95|1501.15|8
1651676470000|2022-05-04 15:01:10|1519.17|1501.37|1519|1501.2|1519.17|1501.37|1518.95|1501.15|11
1651676480000|2022-05-04 15:01:20|1518.9|1501.1|1518.69|1500.89|1518.9|1501.1|1518.26|1500.46|18
1651676490000|2022-05-04 15:01:30|1518.8|1501|1519.29|1501.49|1519.33|1501.53|1518.65|1500.85|10
1651676500000|2022-05-04 15:01:40|1519.34|1501.54|1520.31|1502.51|1520.33|1502.53|1519.33|1501.53|23
1651676510000|2022-05-04 15:01:50|1520.12|1502.32|1520.1|1502.3|1520.31|1502.51|1520.1|1502.3|5
1651676520000|2022-05-04 15:02:00|1520.03|1502.23|1519.61|1501.81|1520.35|1502.55|1519.58|1501.78|16
1651676530000|2022-05-04 15:02:10|1519.54|1501.74|1518.45|1500.65|1519.61|1501.81|1518.45|1500.65|21
1651676540000|2022-05-04 15:02:20|1518.52|1500.72|1517.16|1499.36|1518.6|1500.8|1517.16|1499.36|27
1651676550000|2022-05-04 15:02:30|1517.15|1499.35|1517.15|1499.35|1517.15|1499.35|1516.21|1498.41|30
1651676560000|2022-05-04 15:02:40|1517.18|1499.38|1517.1|1499.3|1517.98|1500.18|1517.1|1499.3|23
1651676570000|2022-05-04 15:02:50|1516.58|1498.78|1516.26|1498.46|1516.59|1498.79|1515.98|1498.18|21
1651676580000|2022-05-04 15:03:00|1516.25|1498.45|1515.34|1497.54|1516.25|1498.45|1515.29|1497.49|22
1651676590000|2022-05-04 15:03:10|1515.33|1497.53|1516.16|1498.36|1516.17|1498.37|1515.3|1497.5|19
1651676600000|2022-05-04 15:03:20|1516.28|1498.48|1516.4|1498.6|1516.4|1498.6|1516.28|1498.48|2
1651676610000|2022-05-04 15:03:30|1516.6|1498.8|1515.8|1498|1516.6|1498.8|1515.8|1498|12
1651676620000|2022-05-04 15:03:40|1515.77|1497.97|1517.26|1499.46|1517.3|1499.5|1515.77|1497.97|23
1651676630000|2022-05-04 15:03:50|1517.24|1499.44|1516.79|1498.99|1517.37|1499.57|1516.72|1498.92|23
1651676640000|2022-05-04 15:04:00|1516.8|1499|1515.89|1498.09|1517.33|1499.53|1515.89|1498.09|18
1651676650000|2022-05-04 15:04:10|1516.02|1498.22|1516.21|1498.41|1516.22|1498.42|1515.84|1498.04|17
1651676660000|2022-05-04 15:04:20|1516.19|1498.39|1517.13|1499.33|1517.13|1499.33|1516.07|1498.27|20
1651676670000|2022-05-04 15:04:30|1516.99|1499.19|1517.41|1499.61|1517.41|1499.61|1516.93|1499.13|14
1651676680000|2022-05-04 15:04:40|1517.43|1499.63|1517.65|1499.85|1517.84|1500.04|1517.43|1499.63|6
1651676690000|2022-05-04 15:04:50|1517.85|1500.05|1517.85|1500.05|1517.88|1500.08|1517.85|1500.05|3
1651676700000|2022-05-04 15:05:00|1517.88|1500.08|1515.53|1497.73|1517.88|1500.08|1515.53|1497.73|23
1651676710000|2022-05-04 15:05:10|1515.73|1497.93|1516.67|1498.87|1516.89|1499.09|1515.62|1497.82|26
1651676720000|2022-05-04 15:05:20|1516.65|1498.85|1515.83|1498.03|1516.67|1498.87|1515.83|1498.03|17
1651676730000|2022-05-04 15:05:30|1516.17|1498.37|1514.98|1497.18|1516.29|1498.49|1514.63|1496.83|14
1651676740000|2022-05-04 15:05:40|1514.73|1496.93|1514.83|1497.03|1515.29|1497.49|1514.54|1496.74|22
1651676750000|2022-05-04 15:05:50|1514.78|1496.98|1514.48|1496.68|1514.88|1497.08|1514.45|1496.65|15
1651676760000|2022-05-04 15:06:00|1514.39|1496.59|1514.25|1496.45|1514.5|1496.7|1513.58|1495.78|17
1651676770000|2022-05-04 15:06:10|1514.28|1496.48|1514.22|1496.42|1515.45|1497.65|1514.22|1496.42|27
1651676780000|2022-05-04 15:06:20|1513.59|1495.79|1513.43|1495.63|1513.59|1495.79|1513.43|1495.63|6
1651676790000|2022-05-04 15:06:30|1513.44|1495.64|1510.83|1493.03|1513.44|1495.64|1510.73|1492.93|20
1651676800000|2022-05-04 15:06:40|1510.73|1492.93|1511.57|1493.77|1511.67|1493.87|1510.73|1492.93|21
1651676810000|2022-05-04 15:06:50|1511.56|1493.76|1511.19|1493.39|1512.6|1494.8|1511.19|1493.39|32
1651676820000|2022-05-04 15:07:00|1511.13|1493.33|1510.84|1493.04|1511.26|1493.46|1509.64|1491.84|21
1651676830000|2022-05-04 15:07:10|1510.92|1493.12|1510.27|1492.47|1511.06|1493.26|1509.98|1492.18|26
1651676840000|2022-05-04 15:07:20|1509.91|1492.11|1509.2|1491.4|1509.91|1492.11|1507.49|1489.69|30
1651676850000|2022-05-04 15:07:30|1509.25|1491.45|1508.65|1490.85|1509.4|1491.6|1508.65|1490.85|18
1651676860000|2022-05-04 15:07:40|1508.6|1490.8|1508.43|1490.63|1509.25|1491.45|1508.18|1490.38|16
1651676870000|2022-05-04 15:07:50|1508.44|1490.64|1508.7|1490.9|1509.04|1491.24|1508.43|1490.63|13
1651676880000|2022-05-04 15:08:00|1508.75|1490.95|1509.93|1492.13|1509.98|1492.18|1508.75|1490.95|19
1651676890000|2022-05-04 15:08:10|1510.06|1492.26|1510.65|1492.85|1510.65|1492.85|1510.05|1492.25|13
1651676900000|2022-05-04 15:08:20|1510.68|1492.88|1512.28|1494.48|1512.28|1494.48|1510.68|1492.88|10
1651676910000|2022-05-04 15:08:30|1512.3|1494.5|1512.22|1494.42|1513.35|1495.55|1512.22|1494.42|24
1651676920000|2022-05-04 15:08:40|1512.29|1494.49|1512.33|1494.53|1512.43|1494.63|1512.16|1494.36|21
1651676930000|2022-05-04 15:08:50|1512.32|1494.52|1513.2|1495.4|1513.27|1495.47|1512.32|1494.52|18
1651676940000|2022-05-04 15:09:00|1513.26|1495.46|1512.6|1494.8|1513.37|1495.57|1512.25|1494.45|19
1651676950000|2022-05-04 15:09:10|1512.52|1494.72|1513.08|1495.28|1513.08|1495.28|1512.52|1494.72|15
1651676960000|2022-05-04 15:09:20|1513.1|1495.3|1513.44|1495.64|1513.55|1495.75|1512.9|1495.1|14
1651676970000|2022-05-04 15:09:30|1513.45|1495.65|1512.64|1494.84|1513.58|1495.78|1512.64|1494.84|15
1651676980000|2022-05-04 15:09:40|1512.65|1494.85|1513.46|1495.66|1513.54|1495.74|1512.47|1494.67|21
1651676990000|2022-05-04 15:09:50|1514|1496.2|1515.12|1497.32|1515.4|1497.6|1514|1496.2|13
1651677000000|2022-05-04 15:10:00|1515.4|1497.6|1516.3|1498.5|1516.4|1498.6|1515.3|1497.5|16
1651677010000|2022-05-04 15:10:10|1516.24|1498.44|1516.5|1498.7|1516.5|1498.7|1516.05|1498.25|15
1651677020000|2022-05-04 15:10:20|1516.55|1498.75|1517.24|1499.44|1517.45|1499.65|1516.55|1498.75|15
1651677030000|2022-05-04 15:10:30|1517.11|1499.31|1515.49|1497.69|1517.11|1499.31|1515.49|1497.69|19
1651677040000|2022-05-04 15:10:40|1515.4|1497.6|1515.6|1497.8|1515.6|1497.8|1515.4|1497.6|5
1651677050000|2022-05-04 15:10:50|1515.61|1497.81|1515.55|1497.75|1516.14|1498.34|1515.55|1497.75|9
1651677060000|2022-05-04 15:11:00|1515.58|1497.78|1516.36|1498.56|1516.41|1498.61|1515.58|1497.78|14
1651677070000|2022-05-04 15:11:10|1516.39|1498.59|1516.53|1498.73|1517.4|1499.6|1516.37|1498.57|19
1651677080000|2022-05-04 15:11:20|1516.55|1498.75|1516.27|1498.47|1516.55|1498.75|1516.18|1498.38|5
1651677090000|2022-05-04 15:11:30|1516.26|1498.46|1515.04|1497.24|1516.37|1498.57|1514.9|1497.1|22
1651677100000|2022-05-04 15:11:40|1515.02|1497.22|1513.88|1496.08|1515.02|1497.22|1513.88|1496.08|19
1651677110000|2022-05-04 15:11:50|1513.85|1496.05|1512.27|1494.47|1513.87|1496.07|1512.27|1494.47|17
1651677120000|2022-05-04 15:12:00|1512.22|1494.42|1511.4|1493.6|1512.33|1494.53|1511.38|1493.58|22
1651677130000|2022-05-04 15:12:10|1511.38|1493.58|1511.38|1493.58|1511.39|1493.59|1511.37|1493.57|4
1651677140000|2022-05-04 15:12:20|1511.39|1493.59|1510.36|1492.56|1511.39|1493.59|1510.36|1492.56|18
1651677150000|2022-05-04 15:12:30|1510.3|1492.5|1511.99|1494.19|1511.99|1494.19|1510.27|1492.47|26
1651677160000|2022-05-04 15:12:40|1512.03|1494.23|1511.29|1493.49|1512.07|1494.27|1511.29|1493.49|19
1651677170000|2022-05-04 15:12:50|1511.26|1493.46|1511.97|1494.17|1512.25|1494.45|1511.26|1493.46|19
1651677180000|2022-05-04 15:13:00|1511.95|1494.15|1512.06|1494.26|1512.44|1494.64|1511.9|1494.1|23
1651677190000|2022-05-04 15:13:10|1512.05|1494.25|1512.21|1494.41|1512.31|1494.51|1511.6|1493.8|17
1651677200000|2022-05-04 15:13:20|1512.29|1494.49|1511.29|1493.49|1512.31|1494.51|1511.29|1493.49|15
1651677210000|2022-05-04 15:13:30|1511.3|1493.5|1511.28|1493.48|1512.11|1494.31|1511.26|1493.46|24
1651677220000|2022-05-04 15:13:40|1511.29|1493.49|1511.76|1493.96|1511.77|1493.97|1511.17|1493.37|13
1651677230000|2022-05-04 15:13:50|1511.74|1493.94|1512.21|1494.41|1512.43|1494.63|1511.74|1493.94|16
1651677240000|2022-05-04 15:14:00|1512.11|1494.31|1512.22|1494.42|1512.22|1494.42|1511.55|1493.75|11
1651677250000|2022-05-04 15:14:10|1512.24|1494.44|1512.27|1494.47|1512.34|1494.54|1512.24|1494.44|13
1651677260000|2022-05-04 15:14:20|1512.23|1494.43|1512.23|1494.43|1512.23|1494.43|1512.12|1494.32|13
1651677270000|2022-05-04 15:14:30|1511.71|1493.91|1512.25|1494.45|1512.26|1494.46|1511.61|1493.81|14
1651677280000|2022-05-04 15:14:40|1512.27|1494.47|1511.72|1493.92|1512.27|1494.47|1511.47|1493.67|12
1651677290000|2022-05-04 15:14:50|1511.85|1494.05|1512.14|1494.34|1512.29|1494.49|1511.85|1494.05|19
1651677300000|2022-05-04 15:15:00|1512.23|1494.43|1512.13|1494.33|1512.31|1494.51|1511.89|1494.09|24
1651677310000|2022-05-04 15:15:10|1512.12|1494.32|1512.1|1494.3|1512.3|1494.5|1512.02|1494.22|23
1651677320000|2022-05-04 15:15:20|1512.06|1494.26|1512.94|1495.14|1512.94|1495.14|1512.05|1494.25|14
1651677330000|2022-05-04 15:15:30|1512.93|1495.13|1513.32|1495.52|1513.47|1495.67|1512.74|1494.94|17
1651677340000|2022-05-04 15:15:40|1513.3|1495.5|1513.26|1495.46|1513.3|1495.5|1513.15|1495.35|9
1651677350000|2022-05-04 15:15:50|1513.25|1495.45|1513.52|1495.72|1513.52|1495.72|1513.18|1495.38|15
1651677360000|2022-05-04 15:16:00|1513.51|1495.71|1514.4|1496.6|1514.4|1496.6|1513.41|1495.61|26
1651677370000|2022-05-04 15:16:10|1514.38|1496.58|1514.4|1496.6|1514.47|1496.67|1514.32|1496.52|12
1651677380000|2022-05-04 15:16:20|1514.39|1496.59|1514.45|1496.65|1514.73|1496.93|1514.25|1496.45|6
1651677390000|2022-05-04 15:16:30|1514.6|1496.8|1514.46|1496.66|1515.32|1497.52|1514.46|1496.66|13
1651677400000|2022-05-04 15:16:40|1514.48|1496.68|1515.09|1497.29|1515.12|1497.32|1514.48|1496.68|9
1651677410000|2022-05-04 15:16:50|1515.15|1497.35|1515.29|1497.49|1515.35|1497.55|1515.02|1497.22|20
1651677420000|2022-05-04 15:17:00|1515.31|1497.51|1515.32|1497.52|1515.35|1497.55|1515.23|1497.43|15
1651677430000|2022-05-04 15:17:10|1515.3|1497.5|1514.83|1497.03|1515.32|1497.52|1514.7|1496.9|19
1651677440000|2022-05-04 15:17:20|1514.84|1497.04|1514.85|1497.05|1514.85|1497.05|1514.84|1497.04|2
1651677450000|2022-05-04 15:17:30|1514.88|1497.08|1515.24|1497.44|1515.24|1497.44|1514.6|1496.8|8
1651677460000|2022-05-04 15:17:40|1515.23|1497.43|1515.47|1497.67|1515.47|1497.67|1515.23|1497.43|10
1651677470000|2022-05-04 15:17:50|1515.43|1497.63|1515.31|1497.51|1515.43|1497.63|1515.31|1497.51|5
1651677480000|2022-05-04 15:18:00|1515.4|1497.6|1515.36|1497.56|1515.6|1497.8|1515.36|1497.56|10
1651677490000|2022-05-04 15:18:10|1515.34|1497.54|1515|1497.2|1515.38|1497.58|1514.87|1497.07|12
1651677500000|2022-05-04 15:18:20|1514.96|1497.16|1514.97|1497.17|1514.98|1497.18|1514.93|1497.13|6
1651677510000|2022-05-04 15:18:30|1514.96|1497.16|1514.95|1497.15|1514.96|1497.16|1514.95|1497.15|2
1651677520000|2022-05-04 15:18:40|1514.91|1497.11|1514.65|1496.85|1514.96|1497.16|1514.35|1496.55|15
1651677530000|2022-05-04 15:18:50|1514.6|1496.8|1515.36|1497.56|1515.36|1497.56|1514.6|1496.8|7
1651677540000|2022-05-04 15:19:00|1515.32|1497.52|1516.12|1498.32|1516.4|1498.6|1515.01|1497.21|15
1651677550000|2022-05-04 15:19:10|1516.02|1498.22|1515.75|1497.95|1516.02|1498.22|1515.37|1497.57|16
1651677560000|2022-05-04 15:19:20|1515.57|1497.77|1515.47|1497.67|1515.57|1497.77|1515.32|1497.52|17
1651677570000|2022-05-04 15:19:30|1515.52|1497.72|1515.6|1497.8|1515.6|1497.8|1515.33|1497.53|6
1651677580000|2022-05-04 15:19:40|1515.54|1497.74|1516.19|1498.39|1516.28|1498.48|1515.54|1497.74|12
1651677590000|2022-05-04 15:19:50|1516.33|1498.53|1515.42|1497.62|1516.39|1498.59|1515.36|1497.56|15
1651677600000|2022-05-04 15:20:00|1515.44|1497.64|1515.16|1497.36|1515.44|1497.64|1514.82|1497.02|9
1651677610000|2022-05-04 15:20:10|1515.1|1497.3|1514.38|1496.58|1515.27|1497.47|1514.38|1496.58|16
1651677620000|2022-05-04 15:20:20|1514.61|1496.81|1514.44|1496.64|1514.65|1496.85|1514.4|1496.6|8
1651677630000|2022-05-04 15:20:30|1514.65|1496.85|1514.27|1496.47|1514.65|1496.85|1514.26|1496.46|8
1651677640000|2022-05-04 15:20:40|1514.26|1496.46|1514.3|1496.5|1514.45|1496.65|1514.15|1496.35|14
1651677650000|2022-05-04 15:20:50|1514.29|1496.49|1514.26|1496.46|1514.34|1496.54|1514.25|1496.45|7
1651677660000|2022-05-04 15:21:00|1514.15|1496.35|1514.28|1496.48|1514.34|1496.54|1514.15|1496.35|15
1651677670000|2022-05-04 15:21:10|1514.27|1496.47|1514.27|1496.47|1514.3|1496.5|1514.25|1496.45|7
1651677680000|2022-05-04 15:21:20|1514.34|1496.54|1514.77|1496.97|1514.9|1497.1|1514.34|1496.54|18
1651677690000|2022-05-04 15:21:30|1515.04|1497.24|1515.36|1497.56|1515.4|1497.6|1515.04|1497.24|4
1651677700000|2022-05-04 15:21:40|1515.26|1497.46|1515.2|1497.4|1515.26|1497.46|1515.2|1497.4|3
1651677710000|2022-05-04 15:21:50|1515.16|1497.36|1515.18|1497.38|1515.18|1497.38|1515.12|1497.32|7
1651677720000|2022-05-04 15:22:00|1515.21|1497.41|1514.66|1496.86|1515.21|1497.41|1514.31|1496.51|21
1651677730000|2022-05-04 15:22:10|1514.68|1496.88|1515.21|1497.41|1515.21|1497.41|1514.34|1496.54|23
1651677740000|2022-05-04 15:22:20|1515.23|1497.43|1515.25|1497.45|1515.34|1497.54|1515.2|1497.4|7
1651677750000|2022-05-04 15:22:30|1515.27|1497.47|1514.32|1496.52|1515.27|1497.47|1514.32|1496.52|11
1651677760000|2022-05-04 15:22:40|1514.34|1496.54|1514.49|1496.69|1514.5|1496.7|1514.31|1496.51|18
1651677770000|2022-05-04 15:22:50|1514.56|1496.76|1514.31|1496.51|1514.56|1496.76|1514.23|1496.43|10
1651677780000|2022-05-04 15:23:00|1514.36|1496.56|1514.33|1496.53|1514.36|1496.56|1514.31|1496.51|5
1651677790000|2022-05-04 15:23:10|1514.32|1496.52|1514.31|1496.51|1514.45|1496.65|1514.2|1496.4|11
1651677800000|2022-05-04 15:23:20|1514.36|1496.56|1514.33|1496.53|1514.42|1496.62|1514.33|1496.53|6
1651677810000|2022-05-04 15:23:30|1514.32|1496.52|1514.5|1496.7|1514.5|1496.7|1514.29|1496.49|7
1651677820000|2022-05-04 15:23:40|1514.54|1496.74|1514.86|1497.06|1514.86|1497.06|1514.54|1496.74|12
1651677830000|2022-05-04 15:23:50|1514.85|1497.05|1515.38|1497.58|1515.38|1497.58|1514.85|1497.05|7
1651677840000|2022-05-04 15:24:00|1515.63|1497.83|1515.91|1498.11|1516.4|1498.6|1515.63|1497.83|8
1651677850000|2022-05-04 15:24:10|1515.81|1498.01|1515.28|1497.48|1515.98|1498.18|1515.16|1497.36|11
1651677860000|2022-05-04 15:24:20|1515.43|1497.63|1515.34|1497.54|1515.43|1497.63|1515.16|1497.36|8
1651677870000|2022-05-04 15:24:30|1515.33|1497.53|1515.34|1497.54|1515.41|1497.61|1515.21|1497.41|19
1651677880000|2022-05-04 15:24:40|1514.88|1497.08|1515.14|1497.34|1515.14|1497.34|1514.83|1497.03|9
1651677890000|2022-05-04 15:24:50|1515.28|1497.48|1515.28|1497.48|1515.29|1497.49|1515.28|1497.48|3
1651677900000|2022-05-04 15:25:00|1515.42|1497.62|1515.56|1497.76|1515.57|1497.77|1515.3|1497.5|11
1651677910000|2022-05-04 15:25:10|1515.54|1497.74|1515.86|1498.06|1516.14|1498.34|1515.54|1497.74|14
1651677920000|2022-05-04 15:25:20|1515.9|1498.1|1515.41|1497.61|1515.9|1498.1|1515.41|1497.61|4
1651677930000|2022-05-04 15:25:30|1515.38|1497.58|1515.41|1497.61|1515.41|1497.61|1515.36|1497.56|5
1651677940000|2022-05-04 15:25:40|1515.39|1497.59|1515.28|1497.48|1515.48|1497.68|1515.28|1497.48|10
1651677950000|2022-05-04 15:25:50|1515.37|1497.57|1515.27|1497.47|1515.43|1497.63|1514.99|1497.19|11
1651677960000|2022-05-04 15:26:00|1515.26|1497.46|1515.26|1497.46|1515.45|1497.65|1515.09|1497.29|11
1651677970000|2022-05-04 15:26:10|1515.42|1497.62|1515.29|1497.49|1515.6|1497.8|1515.29|1497.49|9
1651677980000|2022-05-04 15:26:20|1515.31|1497.51|1514.99|1497.19|1515.33|1497.53|1514.99|1497.19|8
1651677990000|2022-05-04 15:26:30|1514.94|1497.14|1514.54|1496.74|1514.94|1497.14|1514.54|1496.74|10
1651678000000|2022-05-04 15:26:40|1514.57|1496.77|1514.49|1496.69|1514.62|1496.82|1514.49|1496.69|5
1651678010000|2022-05-04 15:26:50|1514.35|1496.55|1513.42|1495.62|1514.49|1496.69|1513.42|1495.62|12
1651678020000|2022-05-04 15:27:00|1513.43|1495.63|1513.6|1495.8|1513.6|1495.8|1513.3|1495.5|8
1651678030000|2022-05-04 15:27:10|1513.47|1495.67|1514.08|1496.28|1514.09|1496.29|1513.42|1495.62|11
1651678040000|2022-05-04 15:27:20|1514.13|1496.33|1514.19|1496.39|1514.2|1496.4|1513.91|1496.11|10
1651678050000|2022-05-04 15:27:30|1514.2|1496.4|1513.82|1496.02|1514.32|1496.52|1513.82|1496.02|12
1651678060000|2022-05-04 15:27:40|1513.8|1496|1513.54|1495.74|1513.81|1496.01|1513.54|1495.74|9
1651678070000|2022-05-04 15:27:50|1513.42|1495.62|1512.39|1494.59|1513.44|1495.64|1512.32|1494.52|13
1651678080000|2022-05-04 15:28:00|1512.31|1494.51|1513.14|1495.34|1513.14|1495.34|1512.1|1494.3|12
1651678090000|2022-05-04 15:28:10|1512.96|1495.16|1513.01|1495.21|1513.26|1495.46|1512.96|1495.16|24
1651678100000|2022-05-04 15:28:20|1513|1495.2|1512.53|1494.73|1513|1495.2|1512.49|1494.69|6
1651678110000|2022-05-04 15:28:30|1512.49|1494.69|1512.53|1494.73|1512.55|1494.75|1512.49|1494.69|8
1651678120000|2022-05-04 15:28:40|1512.55|1494.75|1510.8|1493|1512.55|1494.75|1510.8|1493|20
1651678130000|2022-05-04 15:28:50|1510.7|1492.9|1509.45|1491.65|1510.77|1492.97|1509.33|1491.53|31
1651678140000|2022-05-04 15:29:00|1509.43|1491.63|1509.46|1491.66|1509.46|1491.66|1509.25|1491.45|11
1651678150000|2022-05-04 15:29:10|1509.45|1491.65|1510.35|1492.55|1510.35|1492.55|1509.38|1491.58|20
1651678160000|2022-05-04 15:29:20|1510.41|1492.61|1510.29|1492.49|1510.51|1492.71|1510.28|1492.48|23
1651678170000|2022-05-04 15:29:30|1510.33|1492.53|1510.3|1492.5|1510.33|1492.53|1510.3|1492.5|2
1651678180000|2022-05-04 15:29:40|1510.29|1492.49|1510.28|1492.48|1510.45|1492.65|1510.27|1492.47|15
1651678190000|2022-05-04 15:29:50|1510.26|1492.46|1510.28|1492.48|1510.44|1492.64|1510.2|1492.4|16
1651678200000|2022-05-04 15:30:00|1510.29|1492.49|1510.44|1492.64|1510.56|1492.76|1510.05|1492.25|18
1651678210000|2022-05-04 15:30:10|1510.4|1492.6|1509.75|1491.95|1510.47|1492.67|1509.56|1491.76|17
1651678220000|2022-05-04 15:30:20|1509.54|1491.74|1508.43|1490.63|1509.72|1491.92|1508.39|1490.59|25
1651678230000|2022-05-04 15:30:30|1508.44|1490.64|1510.29|1492.49|1510.3|1492.5|1508.37|1490.57|25
1651678240000|2022-05-04 15:30:40|1510.3|1492.5|1509.51|1491.71|1510.3|1492.5|1509.51|1491.71|9
1651678250000|2022-05-04 15:30:50|1509.41|1491.61|1509.33|1491.53|1509.41|1491.61|1509.14|1491.34|12
1651678260000|2022-05-04 15:31:00|1509.32|1491.52|1508.59|1490.79|1509.36|1491.56|1508.34|1490.54|18
1651678270000|2022-05-04 15:31:10|1508.6|1490.8|1508.65|1490.85|1508.66|1490.86|1508.37|1490.57|11
1651678280000|2022-05-04 15:31:20|1508.69|1490.89|1509.12|1491.32|1509.37|1491.57|1508.67|1490.87|22
1651678290000|2022-05-04 15:31:30|1509.11|1491.31|1508.6|1490.8|1509.18|1491.38|1508.45|1490.65|13
1651678300000|2022-05-04 15:31:40|1508.62|1490.82|1508.44|1490.64|1508.62|1490.82|1508.4|1490.6|8
1651678310000|2022-05-04 15:31:50|1508.51|1490.71|1508.34|1490.54|1508.62|1490.82|1508.21|1490.41|13
1651678320000|2022-05-04 15:32:00|1508.32|1490.52|1508.57|1490.77|1508.65|1490.85|1508.31|1490.51|12
1651678330000|2022-05-04 15:32:10|1508.41|1490.61|1508.35|1490.55|1508.45|1490.65|1508.28|1490.48|15
1651678340000|2022-05-04 15:32:20|1508.47|1490.67|1508.38|1490.58|1508.47|1490.67|1508.37|1490.57|10
1651678350000|2022-05-04 15:32:30|1508.37|1490.57|1507.71|1489.91|1508.37|1490.57|1507.57|1489.77|15
1651678360000|2022-05-04 15:32:40|1507.74|1489.94|1508.37|1490.57|1508.37|1490.57|1507.74|1489.94|25
1651678370000|2022-05-04 15:32:50|1508.38|1490.58|1508.35|1490.55|1508.4|1490.6|1508.25|1490.45|19
1651678380000|2022-05-04 15:33:00|1508.28|1490.48|1508.38|1490.58|1508.4|1490.6|1508.18|1490.38|21
1651678390000|2022-05-04 15:33:10|1508.39|1490.59|1508.3|1490.5|1508.51|1490.71|1508.3|1490.5|19
1651678400000|2022-05-04 15:33:20|1508.35|1490.55|1508.29|1490.49|1508.35|1490.55|1508.27|1490.47|6
1651678410000|2022-05-04 15:33:30|1508.3|1490.5|1508.36|1490.56|1508.6|1490.8|1508.3|1490.5|19
1651678420000|2022-05-04 15:33:40|1508.29|1490.49|1507.56|1489.76|1508.35|1490.55|1507.56|1489.76|22
1651678430000|2022-05-04 15:33:50|1507.6|1489.8|1507.11|1489.31|1507.6|1489.8|1507.11|1489.31|10
1651678440000|2022-05-04 15:34:00|1507.23|1489.43|1507.07|1489.27|1507.31|1489.51|1507.07|1489.27|11
1651678450000|2022-05-04 15:34:10|1507|1489.2|1506.49|1488.69|1507|1489.2|1506.49|1488.69|12
1651678460000|2022-05-04 15:34:20|1506.48|1488.68|1506.45|1488.65|1506.59|1488.79|1506.34|1488.54|11
1651678470000|2022-05-04 15:34:30|1506.58|1488.78|1506.48|1488.68|1506.58|1488.78|1506.44|1488.64|11
1651678480000|2022-05-04 15:34:40|1506.49|1488.69|1506.49|1488.69|1506.63|1488.83|1506.48|1488.68|9
1651678490000|2022-05-04 15:34:50|1506.65|1488.85|1507.41|1489.61|1507.43|1489.63|1506.65|1488.85|10
1651678500000|2022-05-04 15:35:00|1507.39|1489.59|1507.6|1489.8|1507.78|1489.98|1507.39|1489.59|7
1651678510000|2022-05-04 15:35:10|1507.65|1489.85|1508.01|1490.21|1508.15|1490.35|1507.65|1489.85|9
1651678520000|2022-05-04 15:35:20|1507.99|1490.19|1507.5|1489.7|1507.99|1490.19|1507.35|1489.55|18
1651678530000|2022-05-04 15:35:30|1507.65|1489.85|1507.52|1489.72|1507.65|1489.85|1507.1|1489.3|20
1651678540000|2022-05-04 15:35:40|1507.53|1489.73|1508.12|1490.32|1508.12|1490.32|1507.53|1489.73|14
1651678550000|2022-05-04 15:35:50|1508.1|1490.3|1508.01|1490.21|1508.4|1490.6|1507.34|1489.54|25
1651678560000|2022-05-04 15:36:00|1508.15|1490.35|1508.34|1490.54|1508.34|1490.54|1507.63|1489.83|22
1651678570000|2022-05-04 15:36:10|1508.37|1490.57|1508.49|1490.69|1508.49|1490.69|1508.27|1490.47|12
1651678580000|2022-05-04 15:36:20|1508.5|1490.7|1508.49|1490.69|1509.38|1491.58|1508.49|1490.69|17
1651678590000|2022-05-04 15:36:30|1508.65|1490.85|1508.58|1490.78|1508.68|1490.88|1508.58|1490.78|9
1651678600000|2022-05-04 15:36:40|1508.59|1490.79|1508.56|1490.76|1508.6|1490.8|1508.47|1490.67|10
1651678610000|2022-05-04 15:36:50|1508.48|1490.68|1508.46|1490.66|1508.58|1490.78|1508.35|1490.55|17
1651678620000|2022-05-04 15:37:00|1508.37|1490.57|1508.37|1490.57|1508.48|1490.68|1508.35|1490.55|14
1651678630000|2022-05-04 15:37:10|1508.44|1490.64|1508.9|1491.1|1509.17|1491.37|1508.39|1490.59|20
1651678640000|2022-05-04 15:37:20|1508.69|1490.89|1509.39|1491.59|1509.39|1491.59|1508.63|1490.83|10
1651678650000|2022-05-04 15:37:30|1509.36|1491.56|1509.37|1491.57|1509.39|1491.59|1508.96|1491.16|10
1651678660000|2022-05-04 15:37:40|1509.23|1491.43|1510.41|1492.61|1510.41|1492.61|1509.03|1491.23|12
1651678670000|2022-05-04 15:37:50|1510.42|1492.62|1511.27|1493.47|1511.28|1493.48|1510.39|1492.59|18
1651678680000|2022-05-04 15:38:00|1511.29|1493.49|1511.59|1493.79|1511.59|1493.79|1511.29|1493.49|19
1651678690000|2022-05-04 15:38:10|1511.62|1493.82|1512.36|1494.56|1512.36|1494.56|1511.62|1493.82|22
1651678700000|2022-05-04 15:38:20|1512.44|1494.64|1512.23|1494.43|1512.63|1494.83|1512.23|1494.43|17
1651678710000|2022-05-04 15:38:30|1512.24|1494.44|1512.86|1495.06|1513.05|1495.25|1512.24|1494.44|19
1651678720000|2022-05-04 15:38:40|1513|1495.2|1513.27|1495.47|1513.28|1495.48|1512.92|1495.12|10
1651678730000|2022-05-04 15:38:50|1513.26|1495.46|1513.37|1495.57|1513.37|1495.57|1513.02|1495.22|8
1651678740000|2022-05-04 15:39:00|1513.33|1495.53|1513.55|1495.75|1513.59|1495.79|1513.33|1495.53|7
1651678750000|2022-05-04 15:39:10|1513.79|1495.99|1513.56|1495.76|1513.9|1496.1|1513.29|1495.49|23
1651678760000|2022-05-04 15:39:20|1513.63|1495.83|1514.46|1496.66|1514.54|1496.74|1513.6|1495.8|17
1651678770000|2022-05-04 15:39:30|1514.47|1496.67|1514.65|1496.85|1514.76|1496.96|1514.47|1496.67|13
1651678780000|2022-05-04 15:39:40|1514.66|1496.86|1515.5|1497.7|1515.53|1497.73|1514.66|1496.86|19
1651678790000|2022-05-04 15:39:50|1515.51|1497.71|1515.76|1497.96|1515.91|1498.11|1515.5|1497.7|17
1651678800000|2022-05-04 15:40:00|1516.06|1498.26|1516.16|1498.36|1516.34|1498.54|1515.36|1497.56|33
1651678810000|2022-05-04 15:40:10|1516.21|1498.41|1517.28|1499.48|1517.38|1499.58|1516.19|1498.39|23
1651678820000|2022-05-04 15:40:20|1517.29|1499.49|1518.71|1500.91|1518.71|1500.91|1517.26|1499.46|23
1651678830000|2022-05-04 15:40:30|1518.73|1500.93|1521.57|1503.77|1521.57|1503.77|1518.73|1500.93|21
1651678840000|2022-05-04 15:40:40|1521.59|1503.79|1524.5|1506.7|1525.22|1507.42|1521.59|1503.79|34
1651678850000|2022-05-04 15:40:50|1524.59|1506.79|1525.03|1507.23|1525.4|1507.6|1524.56|1506.76|27
1651678860000|2022-05-04 15:41:00|1525.04|1507.24|1522.4|1504.6|1525.1|1507.3|1522.28|1504.48|23
1651678870000|2022-05-04 15:41:10|1522.35|1504.55|1526.05|1508.25|1526.05|1508.25|1522.35|1504.55|35
1651678880000|2022-05-04 15:41:20|1526.1|1508.3|1524.55|1506.75|1526.1|1508.3|1524.53|1506.73|25
1651678890000|2022-05-04 15:41:30|1524.63|1506.83|1523.61|1505.81|1525.17|1507.37|1523.61|1505.81|27
1651678900000|2022-05-04 15:41:40|1523.59|1505.79|1524.01|1506.21|1524.01|1506.21|1523.47|1505.67|12
1651678910000|2022-05-04 15:41:50|1524.05|1506.25|1523.61|1505.81|1524.5|1506.7|1523.61|1505.81|24
1651678920000|2022-05-04 15:42:00|1523.81|1506.01|1523.42|1505.62|1523.81|1506.01|1523.16|1505.36|11
1651678930000|2022-05-04 15:42:10|1523.57|1505.77|1523.47|1505.67|1523.62|1505.82|1523.39|1505.59|13
1651678940000|2022-05-04 15:42:20|1523.51|1505.71|1523.75|1505.95|1523.78|1505.98|1523.51|1505.71|4
1651678950000|2022-05-04 15:42:30|1523.43|1505.63|1522.63|1504.83|1523.43|1505.63|1522.44|1504.64|14
1651678960000|2022-05-04 15:42:40|1522.6|1504.8|1521.67|1503.87|1522.61|1504.81|1521.67|1503.87|12
1651678970000|2022-05-04 15:42:50|1521.85|1504.05|1520.68|1502.88|1521.85|1504.05|1520.68|1502.88|12
1651678980000|2022-05-04 15:43:00|1520.53|1502.73|1520.37|1502.57|1520.53|1502.73|1519.46|1501.66|26
1651678990000|2022-05-04 15:43:10|1520.39|1502.59|1520.59|1502.79|1520.68|1502.88|1520.38|1502.58|16
1651679000000|2022-05-04 15:43:20|1520.6|1502.8|1520.67|1502.87|1521.36|1503.56|1520.6|1502.8|21
1651679010000|2022-05-04 15:43:30|1520.69|1502.89|1520.34|1502.54|1520.71|1502.91|1520.34|1502.54|7
1651679020000|2022-05-04 15:43:40|1520.45|1502.65|1520.31|1502.51|1520.45|1502.65|1519.74|1501.94|14
1651679030000|2022-05-04 15:43:50|1520.35|1502.55|1522.34|1504.54|1522.4|1504.6|1520.26|1502.46|28
1651679040000|2022-05-04 15:44:00|1522.32|1504.52|1521.09|1503.29|1522.32|1504.52|1521.09|1503.29|12
1651679050000|2022-05-04 15:44:10|1521.29|1503.49|1520.73|1502.93|1521.3|1503.5|1520.7|1502.9|12
1651679060000|2022-05-04 15:44:20|1520.7|1502.9|1521.34|1503.54|1521.38|1503.58|1520.54|1502.74|19
1651679070000|2022-05-04 15:44:30|1521.33|1503.53|1521.16|1503.36|1521.33|1503.53|1520.8|1503|20
1651679080000|2022-05-04 15:44:40|1521.1|1503.3|1520.2|1502.4|1521.1|1503.3|1520.14|1502.34|23
1651679090000|2022-05-04 15:44:50|1520.21|1502.41|1520.32|1502.52|1520.36|1502.56|1520.2|1502.4|10
1651679100000|2022-05-04 15:45:00|1520.26|1502.46|1520.19|1502.39|1520.32|1502.52|1519.53|1501.73|20
1651679110000|2022-05-04 15:45:10|1520.08|1502.28|1521.72|1503.92|1521.72|1503.92|1520.08|1502.28|29
1651679120000|2022-05-04 15:45:20|1522.03|1504.23|1523.54|1505.74|1523.6|1505.8|1521.72|1503.92|27
1651679130000|2022-05-04 15:45:30|1523.55|1505.75|1523.38|1505.58|1523.65|1505.85|1522.97|1505.17|23
1651679140000|2022-05-04 15:45:40|1523.4|1505.6|1523.29|1505.49|1523.44|1505.64|1523.19|1505.39|17
1651679150000|2022-05-04 15:45:50|1523.3|1505.5|1524.27|1506.47|1524.27|1506.47|1523.3|1505.5|27
1651679160000|2022-05-04 15:46:00|1524.28|1506.48|1524.56|1506.76|1524.83|1507.03|1524.28|1506.48|25
1651679170000|2022-05-04 15:46:10|1524.69|1506.89|1524.39|1506.59|1525.28|1507.48|1524.39|1506.59|19
1651679180000|2022-05-04 15:46:20|1524.34|1506.54|1523.37|1505.57|1524.34|1506.54|1523.37|1505.57|14
1651679190000|2022-05-04 15:46:30|1523.48|1505.68|1523.56|1505.76|1523.66|1505.86|1523.37|1505.57|19
1651679200000|2022-05-04 15:46:40|1523.42|1505.62|1523.44|1505.64|1523.51|1505.71|1523.4|1505.6|11
1651679210000|2022-05-04 15:46:50|1523.42|1505.62|1523.31|1505.51|1523.42|1505.62|1523.25|1505.45|12
1651679220000|2022-05-04 15:47:00|1523.37|1505.57|1524.16|1506.36|1524.21|1506.41|1523.33|1505.53|16
1651679230000|2022-05-04 15:47:10|1524.2|1506.4|1524.88|1507.08|1524.88|1507.08|1524.2|1506.4|14
1651679240000|2022-05-04 15:47:20|1524.89|1507.09|1524.52|1506.72|1525.4|1507.6|1524.52|1506.72|19
1651679250000|2022-05-04 15:47:30|1524.42|1506.62|1524.32|1506.52|1524.6|1506.8|1524.21|1506.41|15
1651679260000|2022-05-04 15:47:40|1524.33|1506.53|1524.44|1506.64|1524.58|1506.78|1524.32|1506.52|10
1651679270000|2022-05-04 15:47:50|1524.6|1506.8|1524.12|1506.32|1524.65|1506.85|1523.65|1505.85|22
1651679280000|2022-05-04 15:48:00|1524.14|1506.34|1524.28|1506.48|1524.31|1506.51|1523.8|1506|25
1651679290000|2022-05-04 15:48:10|1524.26|1506.46|1525.26|1507.46|1525.26|1507.46|1524.25|1506.45|22
1651679300000|2022-05-04 15:48:20|1525.38|1507.58|1526|1508.2|1526.09|1508.29|1525.38|1507.58|11
1651679310000|2022-05-04 15:48:30|1525.9|1508.1|1526.02|1508.22|1526.4|1508.6|1525.9|1508.1|9
1651679320000|2022-05-04 15:48:40|1526.27|1508.47|1526.4|1508.6|1526.4|1508.6|1526.02|1508.22|7
1651679330000|2022-05-04 15:48:50|1526.29|1508.49|1526.4|1508.6|1526.4|1508.6|1526.02|1508.22|8
1651679340000|2022-05-04 15:49:00|1526.3|1508.5|1526.9|1509.1|1526.9|1509.1|1526.05|1508.25|14
1651679350000|2022-05-04 15:49:10|1527.03|1509.23|1526.97|1509.17|1527.2|1509.4|1526.9|1509.1|15
1651679360000|2022-05-04 15:49:20|1526.94|1509.14|1526.96|1509.16|1526.96|1509.16|1526.93|1509.13|7
1651679370000|2022-05-04 15:49:30|1526.94|1509.14|1526.92|1509.12|1526.96|1509.16|1526.9|1509.1|6
1651679380000|2022-05-04 15:49:40|1526.95|1509.15|1526.71|1508.91|1526.95|1509.15|1526.27|1508.47|17
1651679390000|2022-05-04 15:49:50|1526.72|1508.92|1526.74|1508.94|1526.93|1509.13|1526.69|1508.89|7
1651679400000|2022-05-04 15:50:00|1526.78|1508.98|1526.3|1508.5|1526.87|1509.07|1526.28|1508.48|18
1651679410000|2022-05-04 15:50:10|1526.34|1508.54|1526.71|1508.91|1526.72|1508.92|1526.15|1508.35|18
1651679420000|2022-05-04 15:50:20|1526.74|1508.94|1526.77|1508.97|1526.84|1509.04|1526.71|1508.91|10
1651679430000|2022-05-04 15:50:30|1526.68|1508.88|1526.81|1509.01|1526.81|1509.01|1526.68|1508.88|10
1651679440000|2022-05-04 15:50:40|1526.78|1508.98|1526.32|1508.52|1526.8|1509|1526.28|1508.48|9
1651679450000|2022-05-04 15:50:50|1526.45|1508.65|1525.75|1507.95|1526.45|1508.65|1525.44|1507.64|23
1651679460000|2022-05-04 15:51:00|1525.88|1508.08|1525.97|1508.17|1526.05|1508.25|1525.79|1507.99|16
1651679470000|2022-05-04 15:51:10|1526.01|1508.21|1526.28|1508.48|1526.4|1508.6|1526.01|1508.21|16
1651679480000|2022-05-04 15:51:20|1526.24|1508.44|1525.55|1507.75|1526.34|1508.54|1525.47|1507.67|13
1651679490000|2022-05-04 15:51:30|1525.47|1507.67|1525.4|1507.6|1525.55|1507.75|1525.25|1507.45|10
1651679500000|2022-05-04 15:51:40|1525.43|1507.63|1525.32|1507.52|1525.55|1507.75|1525.32|1507.52|13
1651679510000|2022-05-04 15:51:50|1525.4|1507.6|1523.75|1505.95|1525.4|1507.6|1523.75|1505.95|19
1651679520000|2022-05-04 15:52:00|1523.83|1506.03|1522.95|1505.15|1523.83|1506.03|1522.95|1505.15|18
1651679530000|2022-05-04 15:52:10|1522.91|1505.11|1522.27|1504.47|1522.91|1505.11|1522.12|1504.32|18
1651679540000|2022-05-04 15:52:20|1522.28|1504.48|1523.37|1505.57|1523.37|1505.57|1522.26|1504.46|17
1651679550000|2022-05-04 15:52:30|1523.49|1505.69|1524.04|1506.24|1524.4|1506.6|1523.49|1505.69|9
1651679560000|2022-05-04 15:52:40|1524.01|1506.21|1523.56|1505.76|1524.08|1506.28|1523.52|1505.72|15
1651679570000|2022-05-04 15:52:50|1523.92|1506.12|1523.6|1505.8|1524.4|1506.6|1523.55|1505.75|14
1651679580000|2022-05-04 15:53:00|1523.59|1505.79|1522.84|1505.04|1523.59|1505.79|1522.84|1505.04|17
1651679590000|2022-05-04 15:53:10|1522.85|1505.05|1523.15|1505.35|1523.39|1505.59|1522.85|1505.05|25
1651679600000|2022-05-04 15:53:20|1523.12|1505.32|1523.05|1505.25|1523.17|1505.37|1522.93|1505.13|13
1651679610000|2022-05-04 15:53:30|1523.18|1505.38|1523.19|1505.39|1523.45|1505.65|1523.11|1505.31|14
1651679620000|2022-05-04 15:53:40|1523.14|1505.34|1522.74|1504.94|1523.21|1505.41|1522.37|1504.57|28
1651679630000|2022-05-04 15:53:50|1522.73|1504.93|1523.13|1505.33|1523.35|1505.55|1522.73|1504.93|22
1651679640000|2022-05-04 15:54:00|1523.15|1505.35|1523.27|1505.47|1523.35|1505.55|1523.15|1505.35|13
1651679650000|2022-05-04 15:54:10|1523.24|1505.44|1523.27|1505.47|1523.37|1505.57|1523.21|1505.41|16
1651679660000|2022-05-04 15:54:20|1523.26|1505.46|1523.45|1505.65|1523.85|1506.05|1523.2|1505.4|18
1651679670000|2022-05-04 15:54:30|1523.32|1505.52|1522.32|1504.52|1523.32|1505.52|1522.32|1504.52|8
1651679680000|2022-05-04 15:54:40|1522.38|1504.58|1522.32|1504.52|1522.38|1504.58|1522.32|1504.52|3
1651679690000|2022-05-04 15:54:50|1522.34|1504.54|1522.41|1504.61|1522.47|1504.67|1522.34|1504.54|6
1651679700000|2022-05-04 15:55:00|1522.43|1504.63|1522.8|1505|1523.02|1505.22|1522.43|1504.63|20
1651679710000|2022-05-04 15:55:10|1522.73|1504.93|1522.37|1504.57|1522.73|1504.93|1522.37|1504.57|6
1651679720000|2022-05-04 15:55:20|1522.38|1504.58|1522.88|1505.08|1522.91|1505.11|1522.37|1504.57|14
1651679730000|2022-05-04 15:55:30|1523|1505.2|1522.49|1504.69|1523|1505.2|1522.4|1504.6|17
1651679740000|2022-05-04 15:55:40|1522.47|1504.67|1522.45|1504.65|1522.5|1504.7|1522.29|1504.49|15
1651679750000|2022-05-04 15:55:50|1522.44|1504.64|1522.23|1504.43|1522.81|1505.01|1522.23|1504.43|22
1651679760000|2022-05-04 15:56:00|1522.22|1504.42|1521.29|1503.49|1522.22|1504.42|1521.21|1503.41|19
1651679770000|2022-05-04 15:56:10|1521.12|1503.32|1520.28|1502.48|1521.28|1503.48|1520.28|1502.48|16
1651679780000|2022-05-04 15:56:20|1520.26|1502.46|1520.31|1502.51|1520.31|1502.51|1520.01|1502.21|15
1651679790000|2022-05-04 15:56:30|1520.32|1502.52|1520.21|1502.41|1520.4|1502.6|1520.12|1502.32|21
1651679800000|2022-05-04 15:56:40|1520.22|1502.42|1520.31|1502.51|1520.65|1502.85|1520.2|1502.4|23
1651679810000|2022-05-04 15:56:50|1520.32|1502.52|1520.38|1502.58|1520.38|1502.58|1520.01|1502.21|20
1651679820000|2022-05-04 15:57:00|1520.55|1502.75|1520.22|1502.42|1520.89|1503.09|1520.17|1502.37|24
1651679830000|2022-05-04 15:57:10|1520.21|1502.41|1521.84|1504.04|1521.84|1504.04|1519.32|1501.52|31
1651679840000|2022-05-04 15:57:20|1521.95|1504.15|1522.1|1504.3|1522.17|1504.37|1521.95|1504.15|11
1651679850000|2022-05-04 15:57:30|1522.07|1504.27|1521.92|1504.12|1522.07|1504.27|1521.09|1503.29|20
1651679860000|2022-05-04 15:57:40|1522.09|1504.29|1521.74|1503.94|1522.09|1504.29|1521.74|1503.94|5
1651679870000|2022-05-04 15:57:50|1521.99|1504.19|1521.74|1503.94|1522.11|1504.31|1521.74|1503.94|4
1651679880000|2022-05-04 15:58:00|1521.87|1504.07|1521.47|1503.67|1521.87|1504.07|1521.24|1503.44|16
1651679890000|2022-05-04 15:58:10|1521.46|1503.66|1521.26|1503.46|1521.46|1503.66|1521.17|1503.37|19
1651679900000|2022-05-04 15:58:20|1521.25|1503.45|1521.22|1503.42|1521.25|1503.45|1521.2|1503.4|6
1651679910000|2022-05-04 15:58:30|1521.24|1503.44|1521.32|1503.52|1521.33|1503.53|1520.88|1503.08|18
1651679920000|2022-05-04 15:58:40|1520.76|1502.96|1520.44|1502.64|1521.4|1503.6|1520.2|1502.4|18
1651679930000|2022-05-04 15:58:50|1520.35|1502.55|1521.66|1503.86|1521.66|1503.86|1520.35|1502.55|22
1651679940000|2022-05-04 15:59:00|1521.69|1503.89|1521.69|1503.89|1521.74|1503.94|1521.27|1503.47|18
1651679950000|2022-05-04 15:59:10|1521.57|1503.77|1521.29|1503.49|1521.57|1503.77|1521.09|1503.29|11
1651679960000|2022-05-04 15:59:20|1521.28|1503.48|1521.24|1503.44|1521.29|1503.49|1521.23|1503.43|5
1651679970000|2022-05-04 15:59:30|1521.23|1503.43|1521.23|1503.43|1521.43|1503.63|1521.22|1503.42|16
1651679980000|2022-05-04 15:59:40|1521.2|1503.4|1520.12|1502.32|1521.28|1503.48|1520.12|1502.32|23
1651679990000|2022-05-04 15:59:50|1520.11|1502.31|1520.15|1502.35|1520.24|1502.44|1519.99|1502.19|21
1651680000000|2022-05-04 16:00:00|1520.13|1502.33|1520.11|1502.31|1520.21|1502.41|1519.92|1502.12|15
1651680010000|2022-05-04 16:00:10|1520.12|1502.32|1520.21|1502.41|1520.24|1502.44|1519.95|1502.15|19
1651680020000|2022-05-04 16:00:20|1520.23|1502.43|1520.31|1502.51|1520.34|1502.54|1520.14|1502.34|24
1651680030000|2022-05-04 16:00:30|1520.29|1502.49|1520.26|1502.46|1520.32|1502.52|1520.23|1502.43|18
1651680040000|2022-05-04 16:00:40|1520.25|1502.45|1519.23|1501.43|1520.45|1502.65|1519.2|1501.4|22
1651680050000|2022-05-04 16:00:50|1519.21|1501.41|1518.29|1500.49|1519.27|1501.47|1518.05|1500.25|23
1651680060000|2022-05-04 16:01:00|1518.18|1500.38|1517.39|1499.59|1518.18|1500.38|1517.37|1499.57|27
1651680070000|2022-05-04 16:01:10|1517.36|1499.56|1517.08|1499.28|1517.36|1499.56|1517|1499.2|19
1651680080000|2022-05-04 16:01:20|1517.16|1499.36|1516.76|1498.96|1517.26|1499.46|1516.7|1498.9|17
1651680090000|2022-05-04 16:01:30|1516.77|1498.97|1515.85|1498.05|1517.05|1499.25|1515.81|1498.01|27
1651680100000|2022-05-04 16:01:40|1516.16|1498.36|1516.01|1498.21|1516.37|1498.57|1515.77|1497.97|19
1651680110000|2022-05-04 16:01:50|1515.97|1498.17|1517.39|1499.59|1517.39|1499.59|1515.83|1498.03|27
1651680120000|2022-05-04 16:02:00|1517.4|1499.6|1517.38|1499.58|1517.43|1499.63|1517.27|1499.47|13
1651680130000|2022-05-04 16:02:10|1517.36|1499.56|1516.31|1498.51|1517.42|1499.62|1516.29|1498.49|22
1651680140000|2022-05-04 16:02:20|1516.32|1498.52|1515.31|1497.51|1516.32|1498.52|1515.24|1497.44|20
1651680150000|2022-05-04 16:02:30|1515.23|1497.43|1515.83|1498.03|1515.92|1498.12|1514.3|1496.5|21
1651680160000|2022-05-04 16:02:40|1515.99|1498.19|1516.82|1499.02|1516.82|1499.02|1515.64|1497.84|24
1651680170000|2022-05-04 16:02:50|1516.81|1499.01|1517.19|1499.39|1517.19|1499.39|1516.78|1498.98|15
1651680180000|2022-05-04 16:03:00|1517.17|1499.37|1517.28|1499.48|1517.4|1499.6|1516.77|1498.97|17
1651680190000|2022-05-04 16:03:10|1517.25|1499.45|1516.32|1498.52|1517.25|1499.45|1516.23|1498.43|9
1651680200000|2022-05-04 16:03:20|1516.31|1498.51|1516.13|1498.33|1516.31|1498.51|1516.13|1498.33|7
1651680210000|2022-05-04 16:03:30|1515.86|1498.06|1516.34|1498.54|1516.34|1498.54|1515.67|1497.87|28
1651680220000|2022-05-04 16:03:40|1516.32|1498.52|1516.16|1498.36|1516.32|1498.52|1516.02|1498.22|24
1651680230000|2022-05-04 16:03:50|1516.15|1498.35|1516.37|1498.57|1516.37|1498.57|1515.35|1497.55|30
1651680240000|2022-05-04 16:04:00|1516.19|1498.39|1517.17|1499.37|1517.29|1499.49|1516.19|1498.39|28
1651680250000|2022-05-04 16:04:10|1517.16|1499.36|1517.1|1499.3|1517.24|1499.44|1517.04|1499.24|11
1651680260000|2022-05-04 16:04:20|1517.09|1499.29|1516.15|1498.35|1517.09|1499.29|1516.15|1498.35|16
1651680270000|2022-05-04 16:04:30|1516.14|1498.34|1515.15|1497.35|1516.14|1498.34|1514.89|1497.09|12
1651680280000|2022-05-04 16:04:40|1514.92|1497.12|1515.32|1497.52|1515.38|1497.58|1514.92|1497.12|17
1651680290000|2022-05-04 16:04:50|1515.37|1497.57|1516.2|1498.4|1516.29|1498.49|1515.33|1497.53|13
1651680300000|2022-05-04 16:05:00|1516.16|1498.36|1516.02|1498.22|1516.32|1498.52|1515.46|1497.66|31
1651680310000|2022-05-04 16:05:10|1516.03|1498.23|1516.03|1498.23|1516.15|1498.35|1515.9|1498.1|5
1651680320000|2022-05-04 16:05:20|1516.02|1498.22|1516.1|1498.3|1516.1|1498.3|1515.96|1498.16|9
1651680330000|2022-05-04 16:05:30|1516.22|1498.42|1516.3|1498.5|1516.48|1498.68|1515.9|1498.1|12
1651680340000|2022-05-04 16:05:40|1516.23|1498.43|1516.23|1498.43|1516.23|1498.43|1515.75|1497.95|4
1651680350000|2022-05-04 16:05:50|1516.21|1498.41|1516.04|1498.24|1516.21|1498.41|1515.9|1498.1|7
1651680360000|2022-05-04 16:06:00|1515.79|1497.99|1515.73|1497.93|1515.79|1497.99|1515.71|1497.91|4
1651680380000|2022-05-04 16:06:20|1515.71|1497.91|1515.57|1497.77|1515.71|1497.91|1515.19|1497.39|17
1651680390000|2022-05-04 16:06:30|1515.59|1497.79|1516.16|1498.36|1516.16|1498.36|1515.59|1497.79|10
1651680410000|2022-05-04 16:06:50|1516.19|1498.39|1516.13|1498.33|1516.26|1498.46|1515.99|1498.19|7
1651680420000|2022-05-04 16:07:00|1516.1|1498.3|1515.31|1497.51|1516.11|1498.31|1515.23|1497.43|17
1651680430000|2022-05-04 16:07:10|1515.24|1497.44|1515.38|1497.58|1515.38|1497.58|1515.24|1497.44|8
1651680440000|2022-05-04 16:07:20|1515.63|1497.83|1516.4|1498.6|1516.4|1498.6|1515.63|1497.83|14
1651680450000|2022-05-04 16:07:30|1516.58|1498.78|1516.26|1498.46|1516.58|1498.78|1516.2|1498.4|14
1651680460000|2022-05-04 16:07:40|1516.25|1498.45|1516.27|1498.47|1516.31|1498.51|1515.79|1497.99|18
1651680470000|2022-05-04 16:07:50|1516.16|1498.36|1516.44|1498.64|1516.44|1498.64|1516.16|1498.36|12
1651680480000|2022-05-04 16:08:00|1516.65|1498.85|1517.12|1499.32|1517.12|1499.32|1516.65|1498.85|8
1651680490000|2022-05-04 16:08:10|1517.36|1499.56|1517.17|1499.37|1517.36|1499.56|1517.12|1499.32|12
1651680500000|2022-05-04 16:08:20|1517.18|1499.38|1517.29|1499.49|1517.29|1499.49|1516.95|1499.15|22
1651680510000|2022-05-04 16:08:30|1517.32|1499.52|1517.8|1500|1517.8|1500|1517.21|1499.41|13
1651680520000|2022-05-04 16:08:40|1517.89|1500.09|1518.25|1500.45|1518.25|1500.45|1517.76|1499.96|10
1651680530000|2022-05-04 16:08:50|1518.21|1500.41|1518.48|1500.68|1518.5|1500.7|1518.21|1500.41|11
1651680540000|2022-05-04 16:09:00|1518.42|1500.62|1518.82|1501.02|1518.93|1501.13|1518.33|1500.53|14
1651680550000|2022-05-04 16:09:10|1519.22|1501.42|1519.26|1501.46|1519.29|1501.49|1519.05|1501.25|8
1651680560000|2022-05-04 16:09:20|1519.29|1501.49|1519.9|1502.1|1519.9|1502.1|1518.82|1501.02|6
1651680570000|2022-05-04 16:09:30|1520.15|1502.35|1520.38|1502.58|1520.39|1502.59|1519.9|1502.1|7
1651680580000|2022-05-04 16:09:40|1520.36|1502.56|1520.63|1502.83|1521.03|1503.23|1520.33|1502.53|21
1651680590000|2022-05-04 16:09:50|1520.18|1502.38|1520.32|1502.52|1520.84|1503.04|1520.18|1502.38|22
1651680600000|2022-05-04 16:10:00|1520.3|1502.5|1519.4|1501.6|1520.32|1502.52|1519.4|1501.6|19
1651680610000|2022-05-04 16:10:10|1519.39|1501.59|1519.3|1501.5|1519.53|1501.73|1519.27|1501.47|16
1651680620000|2022-05-04 16:10:20|1519.39|1501.59|1520.1|1502.3|1520.1|1502.3|1519.29|1501.49|13
1651680630000|2022-05-04 16:10:30|1520.21|1502.41|1520.12|1502.32|1520.21|1502.41|1520.12|1502.32|4
1651680640000|2022-05-04 16:10:40|1520.2|1502.4|1520.25|1502.45|1520.25|1502.45|1519.97|1502.17|13
1651680650000|2022-05-04 16:10:50|1520.26|1502.46|1520.21|1502.41|1520.26|1502.46|1520.21|1502.41|2
1651680660000|2022-05-04 16:11:00|1520.26|1502.46|1520.23|1502.43|1520.3|1502.5|1520.23|1502.43|9
1651680670000|2022-05-04 16:11:10|1520.1|1502.3|1520.31|1502.51|1520.36|1502.56|1519.34|1501.54|22
1651680680000|2022-05-04 16:11:20|1520.28|1502.48|1520.28|1502.48|1520.28|1502.48|1520.2|1502.4|6
1651680690000|2022-05-04 16:11:30|1519.79|1501.99|1519.89|1502.09|1519.99|1502.19|1519.72|1501.92|8
1651680700000|2022-05-04 16:11:40|1519.87|1502.07|1519.87|1502.07|1519.91|1502.11|1519.76|1501.96|11
1651680710000|2022-05-04 16:11:50|1519.91|1502.11|1520.67|1502.87|1520.67|1502.87|1519.91|1502.11|11
1651680720000|2022-05-04 16:12:00|1520.7|1502.9|1521.04|1503.24|1521.04|1503.24|1520.7|1502.9|21
1651680730000|2022-05-04 16:12:10|1521.03|1503.23|1520.37|1502.57|1521.03|1503.23|1520.34|1502.54|14
1651680740000|2022-05-04 16:12:20|1520.31|1502.51|1520.33|1502.53|1520.34|1502.54|1520.21|1502.41|9
1651680750000|2022-05-04 16:12:30|1520.37|1502.57|1520.36|1502.56|1520.38|1502.58|1520.3|1502.5|14
1651680760000|2022-05-04 16:12:40|1520.35|1502.55|1521.08|1503.28|1521.08|1503.28|1520.34|1502.54|16
1651680770000|2022-05-04 16:12:50|1521.04|1503.24|1521.16|1503.36|1521.16|1503.36|1521|1503.2|8
1651680780000|2022-05-04 16:13:00|1521.18|1503.38|1521.3|1503.5|1521.31|1503.51|1520.98|1503.18|16
1651680790000|2022-05-04 16:13:10|1521.33|1503.53|1521.83|1504.03|1521.83|1504.03|1521.33|1503.53|16
1651680800000|2022-05-04 16:13:20|1521.85|1504.05|1523.12|1505.32|1523.12|1505.32|1521.85|1504.05|16
1651680810000|2022-05-04 16:13:30|1523.4|1505.6|1524.4|1506.6|1524.4|1506.6|1523.4|1505.6|12
1651680820000|2022-05-04 16:13:40|1524.34|1506.54|1524.9|1507.1|1524.9|1507.1|1524.12|1506.32|10
1651680830000|2022-05-04 16:13:50|1525.3|1507.5|1525.09|1507.29|1525.3|1507.5|1524.9|1507.1|6
1651680840000|2022-05-04 16:14:00|1525.12|1507.32|1524.92|1507.12|1525.13|1507.33|1524.9|1507.1|6
1651680850000|2022-05-04 16:14:10|1525.03|1507.23|1525.03|1507.23|1525.03|1507.23|1525.03|1507.23|1
1651680860000|2022-05-04 16:14:20|1525.11|1507.31|1525.67|1507.87|1525.78|1507.98|1524.92|1507.12|21
1651680870000|2022-05-04 16:14:30|1525.64|1507.84|1525.16|1507.36|1525.64|1507.84|1524.35|1506.55|20
1651680880000|2022-05-04 16:14:40|1525.18|1507.38|1525.51|1507.71|1525.51|1507.71|1524.36|1506.56|30
1651680890000|2022-05-04 16:14:50|1525.53|1507.73|1525.85|1508.05|1525.85|1508.05|1525.5|1507.7|12
1651680900000|2022-05-04 16:15:00|1525.82|1508.02|1527|1509.2|1527|1509.2|1525.81|1508.01|14
1651680910000|2022-05-04 16:15:10|1526.48|1508.68|1525.99|1508.19|1526.51|1508.71|1525.82|1508.02|14
1651680920000|2022-05-04 16:15:20|1526.02|1508.22|1526.08|1508.28|1526.38|1508.58|1526.02|1508.22|13
1651680930000|2022-05-04 16:15:30|1526.36|1508.56|1525.33|1507.53|1526.85|1509.05|1525.25|1507.45|18
1651680940000|2022-05-04 16:15:40|1525.32|1507.52|1524.38|1506.58|1525.32|1507.52|1524.21|1506.41|21
1651680950000|2022-05-04 16:15:50|1524.34|1506.54|1523.98|1506.18|1524.38|1506.58|1523.34|1505.54|15
1651680960000|2022-05-04 16:16:00|1523.97|1506.17|1524.37|1506.57|1524.44|1506.64|1523.89|1506.09|23
1651680970000|2022-05-04 16:16:10|1524.39|1506.59|1524.07|1506.27|1524.41|1506.61|1523.82|1506.02|23
1651680980000|2022-05-04 16:16:20|1523.58|1505.78|1523.55|1505.75|1523.58|1505.78|1523.37|1505.57|12
1651680990000|2022-05-04 16:16:30|1523.57|1505.77|1524.06|1506.26|1524.07|1506.27|1523.41|1505.61|15
1651681000000|2022-05-04 16:16:40|1524.01|1506.21|1523.43|1505.63|1524.02|1506.22|1523.43|1505.63|11
1651681010000|2022-05-04 16:16:50|1523.36|1505.56|1522.95|1505.15|1523.4|1505.6|1522.86|1505.06|14
1651681020000|2022-05-04 16:17:00|1522.98|1505.18|1523.12|1505.32|1523.15|1505.35|1522.87|1505.07|11
1651681030000|2022-05-04 16:17:10|1523.07|1505.27|1522.86|1505.06|1523.07|1505.27|1522.86|1505.06|13
1651681040000|2022-05-04 16:17:20|1522.85|1505.05|1521.21|1503.41|1522.97|1505.17|1521.21|1503.41|21
1651681050000|2022-05-04 16:17:30|1521.32|1503.52|1520.95|1503.15|1521.39|1503.59|1520.94|1503.14|12
1651681060000|2022-05-04 16:17:40|1520.93|1503.13|1521.15|1503.35|1521.15|1503.35|1520.92|1503.12|6
1651681070000|2022-05-04 16:17:50|1521.05|1503.25|1521.24|1503.44|1521.35|1503.55|1521.05|1503.25|11
1651681080000|2022-05-04 16:18:00|1521.47|1503.67|1522.1|1504.3|1522.1|1504.3|1521.46|1503.66|14
1651681090000|2022-05-04 16:18:10|1522.13|1504.33|1522.87|1505.07|1523.31|1505.51|1522.13|1504.33|26
1651681100000|2022-05-04 16:18:20|1522.96|1505.16|1522.55|1504.75|1522.96|1505.16|1522.29|1504.49|15
1651681110000|2022-05-04 16:18:30|1522.6|1504.8|1522.5|1504.7|1522.6|1504.8|1522.5|1504.7|7
1651681120000|2022-05-04 16:18:40|1522.39|1504.59|1521.47|1503.67|1522.46|1504.66|1521.35|1503.55|11
1651681130000|2022-05-04 16:18:50|1521.6|1503.8|1522.3|1504.5|1522.41|1504.61|1521.6|1503.8|16
1651681140000|2022-05-04 16:19:00|1522.28|1504.48|1522.86|1505.06|1522.97|1505.17|1522.17|1504.37|20
1651681150000|2022-05-04 16:19:10|1522.9|1505.1|1523.03|1505.23|1523.11|1505.31|1522.9|1505.1|17
1651681160000|2022-05-04 16:19:20|1523.02|1505.22|1523.79|1505.99|1523.9|1506.1|1523.02|1505.22|20
1651681170000|2022-05-04 16:19:30|1523.71|1505.91|1523.83|1506.03|1523.92|1506.12|1523.71|1505.91|12
1651681180000|2022-05-04 16:19:40|1523.81|1506.01|1523.65|1505.85|1523.83|1506.03|1523.42|1505.62|11
1651681190000|2022-05-04 16:19:50|1523.49|1505.69|1523.42|1505.62|1523.49|1505.69|1523.37|1505.57|4
1651681200000|2022-05-04 16:20:00|1523.28|1505.48|1524.4|1506.6|1524.4|1506.6|1522.47|1504.67|25
1651681210000|2022-05-04 16:20:10|1524.62|1506.82|1524.5|1506.7|1524.62|1506.82|1524.47|1506.67|9
1651681220000|2022-05-04 16:20:20|1524.42|1506.62|1524.16|1506.36|1524.42|1506.62|1524.16|1506.36|6
1651681230000|2022-05-04 16:20:30|1523.99|1506.19|1524.06|1506.26|1524.19|1506.39|1523.81|1506.01|9
1651681240000|2022-05-04 16:20:40|1524.22|1506.42|1524.01|1506.21|1524.22|1506.42|1523.73|1505.93|9
1651681250000|2022-05-04 16:20:50|1523.97|1506.17|1525.83|1508.03|1525.83|1508.03|1523.86|1506.06|19
1651681260000|2022-05-04 16:21:00|1525.53|1507.73|1525.27|1507.47|1525.53|1507.73|1524.83|1507.03|16
1651681270000|2022-05-04 16:21:10|1525.26|1507.46|1524.3|1506.5|1525.26|1507.46|1524.05|1506.25|25
1651681280000|2022-05-04 16:21:20|1524.31|1506.51|1524.6|1506.8|1524.78|1506.98|1524.29|1506.49|19
1651681290000|2022-05-04 16:21:30|1524.59|1506.79|1524.6|1506.8|1524.63|1506.83|1524.59|1506.79|5
1651681300000|2022-05-04 16:21:40|1524.57|1506.77|1524.58|1506.78|1525.3|1507.5|1524.55|1506.75|23
1651681310000|2022-05-04 16:21:50|1524.59|1506.79|1526.03|1508.23|1526.03|1508.23|1524.59|1506.79|17
1651681320000|2022-05-04 16:22:00|1526.07|1508.27|1526.65|1508.85|1526.9|1509.1|1526.07|1508.27|22
1651681330000|2022-05-04 16:22:10|1526.7|1508.9|1528.52|1510.72|1528.83|1511.03|1526.7|1508.9|17
1651681340000|2022-05-04 16:22:20|1528.68|1510.88|1530.64|1512.84|1530.64|1512.84|1528.68|1510.88|15
1651681350000|2022-05-04 16:22:30|1530.76|1512.96|1535.52|1517.72|1535.52|1517.72|1530.51|1512.71|34
1651681360000|2022-05-04 16:22:40|1535.55|1517.75|1536.38|1518.58|1536.38|1518.58|1534.35|1516.55|30
1651681370000|2022-05-04 16:22:50|1536.4|1518.6|1538.38|1520.58|1538.9|1521.1|1536.4|1518.6|32
1651681380000|2022-05-04 16:23:00|1538.44|1520.64|1543.54|1525.74|1543.54|1525.74|1538.44|1520.64|34
1651681390000|2022-05-04 16:23:10|1543.57|1525.77|1542.03|1524.23|1543.57|1525.77|1541.78|1523.98|33
1651681400000|2022-05-04 16:23:20|1542.05|1524.25|1540.43|1522.63|1542.06|1524.26|1540.43|1522.63|30
1651681410000|2022-05-04 16:23:30|1540.41|1522.61|1539.49|1521.69|1540.58|1522.78|1539.49|1521.69|25
1651681420000|2022-05-04 16:23:40|1539.47|1521.67|1539.42|1521.62|1539.47|1521.67|1538.34|1520.54|28
1651681430000|2022-05-04 16:23:50|1539.43|1521.63|1538.5|1520.7|1539.43|1521.63|1538.36|1520.56|21
1651681440000|2022-05-04 16:24:00|1538.45|1520.65|1537.24|1519.44|1538.45|1520.65|1536.92|1519.12|25
1651681450000|2022-05-04 16:24:10|1536.74|1518.94|1536.11|1518.31|1536.74|1518.94|1535.62|1517.82|22
1651681460000|2022-05-04 16:24:20|1536.26|1518.46|1535.6|1517.8|1536.34|1518.54|1535.37|1517.57|21
1651681470000|2022-05-04 16:24:30|1535.62|1517.82|1535.33|1517.53|1536.14|1518.34|1535.33|1517.53|23
1651681480000|2022-05-04 16:24:40|1535.31|1517.51|1534.58|1516.78|1535.36|1517.56|1534.44|1516.64|14
1651681490000|2022-05-04 16:24:50|1534.16|1516.36|1531.45|1513.65|1534.16|1516.36|1531.36|1513.56|31
1651681500000|2022-05-04 16:25:00|1531.67|1513.87|1533.29|1515.49|1533.35|1515.55|1531.67|1513.87|33
1651681510000|2022-05-04 16:25:10|1533|1515.2|1533.28|1515.48|1533.44|1515.64|1532.94|1515.14|23
1651681520000|2022-05-04 16:25:20|1533.23|1515.43|1533.4|1515.6|1533.53|1515.73|1533.23|1515.43|6
1651681530000|2022-05-04 16:25:30|1533.42|1515.62|1533.39|1515.59|1533.52|1515.72|1533.29|1515.49|15
1651681540000|2022-05-04 16:25:40|1533.37|1515.57|1533.3|1515.5|1533.4|1515.6|1532.81|1515.01|14
1651681550000|2022-05-04 16:25:50|1533.4|1515.6|1534.47|1516.67|1534.5|1516.7|1533.28|1515.48|20
1651681560000|2022-05-04 16:26:00|1534.4|1516.6|1534.21|1516.41|1534.4|1516.6|1533.94|1516.14|25
1651681570000|2022-05-04 16:26:10|1534.08|1516.28|1533.29|1515.49|1534.08|1516.28|1533.27|1515.47|18
1651681580000|2022-05-04 16:26:20|1533.27|1515.47|1533.41|1515.61|1534.3|1516.5|1533.27|1515.47|28
1651681590000|2022-05-04 16:26:30|1533.39|1515.59|1534.15|1516.35|1534.16|1516.36|1533.39|1515.59|11
1651681600000|2022-05-04 16:26:40|1534.13|1516.33|1533.6|1515.8|1534.33|1516.53|1533.45|1515.65|17
1651681610000|2022-05-04 16:26:50|1533.58|1515.78|1533.53|1515.73|1534.1|1516.3|1533.52|1515.72|13
1651681620000|2022-05-04 16:27:00|1533.52|1515.72|1534.73|1516.93|1534.73|1516.93|1533.52|1515.72|25
1651681630000|2022-05-04 16:27:10|1534.74|1516.94|1535.76|1517.96|1536.08|1518.28|1534.74|1516.94|24
1651681640000|2022-05-04 16:27:20|1535.73|1517.93|1535.41|1517.61|1537.42|1519.62|1535.38|1517.58|31
1651681650000|2022-05-04 16:27:30|1535.3|1517.5|1535.35|1517.55|1535.56|1517.76|1534.6|1516.8|29
1651681660000|2022-05-04 16:27:40|1535.34|1517.54|1535.63|1517.83|1535.99|1518.19|1535.26|1517.46|20
1651681670000|2022-05-04 16:27:50|1535.64|1517.84|1535.64|1517.84|1536.29|1518.49|1535.48|1517.68|22
1651681680000|2022-05-04 16:28:00|1535.71|1517.91|1536.6|1518.8|1536.7|1518.9|1535.68|1517.88|20
1651681690000|2022-05-04 16:28:10|1536.9|1519.1|1539.22|1521.42|1539.22|1521.42|1536.9|1519.1|23
1651681700000|2022-05-04 16:28:20|1539.29|1521.49|1538.41|1520.61|1539.32|1521.52|1538.4|1520.6|35
1651681710000|2022-05-04 16:28:30|1538.4|1520.6|1538.32|1520.52|1538.69|1520.89|1538.27|1520.47|23
1651681720000|2022-05-04 16:28:40|1538.39|1520.59|1538.37|1520.57|1538.61|1520.81|1538.14|1520.34|25
1651681730000|2022-05-04 16:28:50|1538.38|1520.58|1538.07|1520.27|1538.66|1520.86|1537.92|1520.12|30
1651681740000|2022-05-04 16:29:00|1538.03|1520.23|1537.25|1519.45|1538.45|1520.65|1537.25|1519.45|21
1651681750000|2022-05-04 16:29:10|1536.8|1519|1536.69|1518.89|1537.19|1519.39|1536.63|1518.83|24
1651681760000|2022-05-04 16:29:20|1536.97|1519.17|1537.64|1519.84|1537.64|1519.84|1536.74|1518.94|21
1651681770000|2022-05-04 16:29:30|1537.45|1519.65|1537.81|1520.01|1537.81|1520.01|1537.45|1519.65|14
1651681780000|2022-05-04 16:29:40|1537.88|1520.08|1537.7|1519.9|1537.97|1520.17|1537.54|1519.74|22
1651681790000|2022-05-04 16:29:50|1537.69|1519.89|1538.35|1520.55|1538.4|1520.6|1537.66|1519.86|25
1651681800000|2022-05-04 16:30:00|1538.36|1520.56|1537.78|1519.98|1538.48|1520.68|1537.78|1519.98|23
1651681810000|2022-05-04 16:30:10|1537.77|1519.97|1537.08|1519.28|1537.89|1520.09|1536.79|1518.99|25
1651681820000|2022-05-04 16:30:20|1537.22|1519.42|1536.56|1518.76|1537.37|1519.57|1536.48|1518.68|19
1651681830000|2022-05-04 16:30:30|1536.57|1518.77|1535.65|1517.85|1536.59|1518.79|1535.65|1517.85|18
1651681840000|2022-05-04 16:30:40|1535.64|1517.84|1535.57|1517.77|1535.74|1517.94|1535.57|1517.77|9
1651681850000|2022-05-04 16:30:50|1535.32|1517.52|1536.34|1518.54|1536.34|1518.54|1535.24|1517.44|17
1651681860000|2022-05-04 16:31:00|1536.37|1518.57|1535.92|1518.12|1536.49|1518.69|1535.76|1517.96|16
1651681870000|2022-05-04 16:31:10|1535.91|1518.11|1535.8|1518|1535.91|1518.11|1535.49|1517.69|6
1651681880000|2022-05-04 16:31:20|1535.6|1517.8|1535.48|1517.68|1535.6|1517.8|1535.33|1517.53|15
1651681890000|2022-05-04 16:31:30|1535.46|1517.66|1534.7|1516.9|1535.48|1517.68|1534.66|1516.86|11
1651681900000|2022-05-04 16:31:40|1534.66|1516.86|1534.65|1516.85|1534.66|1516.86|1534.65|1516.85|2
1651681910000|2022-05-04 16:31:50|1534.64|1516.84|1535.35|1517.55|1535.35|1517.55|1534.63|1516.83|21
1651681920000|2022-05-04 16:32:00|1535.44|1517.64|1535.49|1517.69|1535.58|1517.78|1535.44|1517.64|9
1651681930000|2022-05-04 16:32:10|1535.45|1517.65|1535.43|1517.63|1535.49|1517.69|1535.34|1517.54|12
1651681940000|2022-05-04 16:32:20|1535.44|1517.64|1534.65|1516.85|1535.49|1517.69|1534.65|1516.85|11
1651681950000|2022-05-04 16:32:30|1534.67|1516.87|1534.65|1516.85|1535.24|1517.44|1534.27|1516.47|26
1651681960000|2022-05-04 16:32:40|1534.37|1516.57|1533.46|1515.66|1534.4|1516.6|1533.46|1515.66|22
1651681970000|2022-05-04 16:32:50|1533.56|1515.76|1534.39|1516.59|1534.4|1516.6|1533.23|1515.43|25
1651681980000|2022-05-04 16:33:00|1534.4|1516.6|1533.57|1515.77|1534.4|1516.6|1533.51|1515.71|22
1651681990000|2022-05-04 16:33:10|1533.51|1515.71|1533.4|1515.6|1533.51|1515.71|1532.96|1515.16|19
1651682000000|2022-05-04 16:33:20|1533.38|1515.58|1533.23|1515.43|1533.61|1515.81|1533.02|1515.22|31
1651682010000|2022-05-04 16:33:30|1533.22|1515.42|1532.44|1514.64|1533.33|1515.53|1532.44|1514.64|17
1651682020000|2022-05-04 16:33:40|1532.35|1514.55|1532.89|1515.09|1532.89|1515.09|1532.2|1514.4|22
1651682030000|2022-05-04 16:33:50|1532.94|1515.14|1533.57|1515.77|1534.2|1516.4|1532.94|1515.14|20
1651682040000|2022-05-04 16:34:00|1533.55|1515.75|1532.5|1514.7|1533.55|1515.75|1532.5|1514.7|17
1651682050000|2022-05-04 16:34:10|1532.42|1514.62|1532.37|1514.57|1532.56|1514.76|1532.17|1514.37|21
1651682060000|2022-05-04 16:34:20|1532.55|1514.75|1533.3|1515.5|1533.3|1515.5|1532.55|1514.75|18
1651682070000|2022-05-04 16:34:30|1533.36|1515.56|1532.48|1514.68|1533.36|1515.56|1532.48|1514.68|17
1651682080000|2022-05-04 16:34:40|1532.47|1514.67|1532.42|1514.62|1532.47|1514.67|1532.27|1514.47|11
1651682090000|2022-05-04 16:34:50|1532.43|1514.63|1532.57|1514.77|1532.64|1514.84|1532.43|1514.63|7
1651682100000|2022-05-04 16:35:00|1532.58|1514.78|1532.44|1514.64|1532.75|1514.95|1532.41|1514.61|10
1651682110000|2022-05-04 16:35:10|1532.7|1514.9|1532.47|1514.67|1532.7|1514.9|1532.42|1514.62|6
1651682120000|2022-05-04 16:35:20|1532.48|1514.68|1533.06|1515.26|1533.06|1515.26|1532.48|1514.68|7
1651682130000|2022-05-04 16:35:30|1533.31|1515.51|1533.63|1515.83|1533.84|1516.04|1533.31|1515.51|12
1651682140000|2022-05-04 16:35:40|1533.75|1515.95|1533.17|1515.37|1533.75|1515.95|1533.17|1515.37|11
1651682150000|2022-05-04 16:35:50|1532.94|1515.14|1533.15|1515.35|1533.4|1515.6|1532.69|1514.89|21
1651682160000|2022-05-04 16:36:00|1533.32|1515.52|1532.65|1514.85|1533.32|1515.52|1532.5|1514.7|16
1651682170000|2022-05-04 16:36:10|1532.32|1514.52|1533.26|1515.46|1533.4|1515.6|1532.32|1514.52|24
1651682180000|2022-05-04 16:36:20|1533.24|1515.44|1532.57|1514.77|1533.32|1515.52|1532.57|1514.77|13
1651682190000|2022-05-04 16:36:30|1532.49|1514.69|1532.61|1514.81|1532.61|1514.81|1532.49|1514.69|3
1651682200000|2022-05-04 16:36:40|1532.62|1514.82|1532.5|1514.7|1532.62|1514.82|1532.5|1514.7|4
1651682210000|2022-05-04 16:36:50|1532.59|1514.79|1531.69|1513.89|1532.65|1514.85|1531.69|1513.89|12
1651682220000|2022-05-04 16:37:00|1531.64|1513.84|1532.34|1514.54|1532.34|1514.54|1531.64|1513.84|20
1651682230000|2022-05-04 16:37:10|1532.31|1514.51|1534.12|1516.32|1534.12|1516.32|1532.31|1514.51|24
1651682240000|2022-05-04 16:37:20|1534.3|1516.5|1533.31|1515.51|1534.3|1516.5|1533.31|1515.51|14
1651682250000|2022-05-04 16:37:30|1533.28|1515.48|1532.66|1514.86|1533.28|1515.48|1532.65|1514.85|3
1651682260000|2022-05-04 16:37:40|1532.5|1514.7|1531.7|1513.9|1532.51|1514.71|1531.7|1513.9|9
1651682270000|2022-05-04 16:37:50|1531.75|1513.95|1532.42|1514.62|1532.66|1514.86|1531.75|1513.95|12
1651682280000|2022-05-04 16:38:00|1532.47|1514.67|1532.61|1514.81|1532.67|1514.87|1532.47|1514.67|9
1651682290000|2022-05-04 16:38:10|1532.5|1514.7|1532.71|1514.91|1532.71|1514.91|1532.41|1514.61|8
1651682300000|2022-05-04 16:38:20|1532.66|1514.86|1532.71|1514.91|1532.71|1514.91|1532.66|1514.86|2
1651682310000|2022-05-04 16:38:30|1532.81|1515.01|1533.7|1515.9|1533.7|1515.9|1532.81|1515.01|11
1651682320000|2022-05-04 16:38:40|1533.89|1516.09|1533.65|1515.85|1534.12|1516.32|1533.65|1515.85|5
1651682330000|2022-05-04 16:38:50|1533.85|1516.05|1534.04|1516.24|1534.04|1516.24|1533.7|1515.9|4
1651682340000|2022-05-04 16:39:00|1534.35|1516.55|1535.4|1517.6|1535.4|1517.6|1534.34|1516.54|16
1651682350000|2022-05-04 16:39:10|1535.43|1517.63|1535.62|1517.82|1535.62|1517.82|1535.4|1517.6|10
1651682360000|2022-05-04 16:39:20|1535.87|1518.07|1536.32|1518.52|1536.4|1518.6|1535.84|1518.04|19
1651682370000|2022-05-04 16:39:30|1536.22|1518.42|1535.59|1517.79|1536.28|1518.48|1535.5|1517.7|23
1651682380000|2022-05-04 16:39:40|1535.65|1517.85|1535.69|1517.89|1535.71|1517.91|1535.23|1517.43|12
1651682390000|2022-05-04 16:39:50|1535.68|1517.88|1535.86|1518.06|1535.86|1518.06|1535.67|1517.87|10
1651682400000|2022-05-04 16:40:00|1536.05|1518.25|1535.83|1518.03|1536.12|1518.32|1535.83|1518.03|6
1651682410000|2022-05-04 16:40:10|1535.77|1517.97|1535.54|1517.74|1535.77|1517.97|1535.54|1517.74|5
1651682420000|2022-05-04 16:40:20|1535.72|1517.92|1535.35|1517.55|1535.72|1517.92|1535.35|1517.55|8
1651682430000|2022-05-04 16:40:30|1535.37|1517.57|1535.12|1517.32|1535.37|1517.57|1534.58|1516.78|7
1651682440000|2022-05-04 16:40:40|1534.85|1517.05|1534.75|1516.95|1534.91|1517.11|1534.65|1516.85|8
1651682450000|2022-05-04 16:40:50|1534.87|1517.07|1535.35|1517.55|1535.37|1517.57|1534.87|1517.07|11
1651682460000|2022-05-04 16:41:00|1535.36|1517.56|1536.03|1518.23|1536.03|1518.23|1535.14|1517.34|21
1651682470000|2022-05-04 16:41:10|1536.04|1518.24|1536.26|1518.46|1536.27|1518.47|1536.04|1518.24|12
1651682480000|2022-05-04 16:41:20|1536.22|1518.42|1536.24|1518.44|1536.27|1518.47|1535.98|1518.18|9
1651682490000|2022-05-04 16:41:30|1536.26|1518.46|1536.26|1518.46|1536.26|1518.46|1536.24|1518.44|3
1651682500000|2022-05-04 16:41:40|1536.24|1518.44|1535.75|1517.95|1536.24|1518.44|1535.75|1517.95|10
1651682510000|2022-05-04 16:41:50|1535.76|1517.96|1535.26|1517.46|1535.76|1517.96|1535.26|1517.46|23
1651682520000|2022-05-04 16:42:00|1535.27|1517.47|1535.06|1517.26|1535.49|1517.69|1535.06|1517.26|15
1651682530000|2022-05-04 16:42:10|1535.19|1517.39|1535.31|1517.51|1535.33|1517.53|1535.13|1517.33|25
1651682540000|2022-05-04 16:42:20|1535.23|1517.43|1535.26|1517.46|1535.35|1517.55|1534.59|1516.79|19
1651682550000|2022-05-04 16:42:30|1535.22|1517.42|1534.28|1516.48|1535.26|1517.46|1534.27|1516.47|19
1651682560000|2022-05-04 16:42:40|1534.4|1516.6|1534.33|1516.53|1534.5|1516.7|1534.12|1516.32|14
1651682570000|2022-05-04 16:42:50|1534.34|1516.54|1534.34|1516.54|1534.59|1516.79|1534.34|1516.54|13
1651682580000|2022-05-04 16:43:00|1534.33|1516.53|1534.24|1516.44|1534.33|1516.53|1534.14|1516.34|10
1651682590000|2022-05-04 16:43:10|1534.3|1516.5|1534.19|1516.39|1534.3|1516.5|1534.19|1516.39|7
1651682600000|2022-05-04 16:43:20|1534.27|1516.47|1534.38|1516.58|1534.41|1516.61|1534.17|1516.37|22
1651682610000|2022-05-04 16:43:30|1534.41|1516.61|1534.22|1516.42|1534.59|1516.79|1534.22|1516.42|16
1651682620000|2022-05-04 16:43:40|1534.3|1516.5|1534.25|1516.45|1534.41|1516.61|1534.22|1516.42|12
1651682630000|2022-05-04 16:43:50|1534.26|1516.46|1533.62|1515.82|1534.41|1516.61|1533.54|1515.74|14
1651682640000|2022-05-04 16:44:00|1533.54|1515.74|1534.68|1516.88|1534.84|1517.04|1533.53|1515.73|19
1651682650000|2022-05-04 16:44:10|1534.84|1517.04|1535.02|1517.22|1535.02|1517.22|1534.68|1516.88|7
1651682660000|2022-05-04 16:44:20|1535.35|1517.55|1535.75|1517.95|1535.75|1517.95|1535.35|1517.55|11
1651682670000|2022-05-04 16:44:30|1535.86|1518.06|1535.31|1517.51|1535.86|1518.06|1535.31|1517.51|9
1651682680000|2022-05-04 16:44:40|1535.3|1517.5|1535.39|1517.59|1535.41|1517.61|1535.08|1517.28|17
1651682690000|2022-05-04 16:44:50|1535.42|1517.62|1535.58|1517.78|1535.62|1517.82|1535.42|1517.62|9
1651682700000|2022-05-04 16:45:00|1535.67|1517.87|1535.9|1518.1|1535.9|1518.1|1535.49|1517.69|19
1651682710000|2022-05-04 16:45:10|1535.97|1518.17|1535.35|1517.55|1536.05|1518.25|1535.34|1517.54|11
1651682720000|2022-05-04 16:45:20|1535.16|1517.36|1533.7|1515.9|1535.16|1517.36|1533.69|1515.89|24
1651682730000|2022-05-04 16:45:30|1533.51|1515.71|1533.56|1515.76|1533.57|1515.77|1533.22|1515.42|9
1651682740000|2022-05-04 16:45:40|1533.57|1515.77|1533.39|1515.59|1533.58|1515.78|1533.26|1515.46|6
1651682750000|2022-05-04 16:45:50|1533.48|1515.68|1533.4|1515.6|1533.48|1515.68|1533.4|1515.6|5
1651682760000|2022-05-04 16:46:00|1533.39|1515.59|1533.26|1515.46|1533.39|1515.59|1533.09|1515.29|13
1651682770000|2022-05-04 16:46:10|1533.25|1515.45|1530.04|1512.24|1533.31|1515.51|1529.54|1511.74|29
1651682780000|2022-05-04 16:46:20|1529.92|1512.12|1529.7|1511.9|1530.4|1512.6|1529.62|1511.82|19
1651682790000|2022-05-04 16:46:30|1529.6|1511.8|1529.04|1511.24|1529.6|1511.8|1528.95|1511.15|17
1651682800000|2022-05-04 16:46:40|1528.66|1510.86|1528.55|1510.75|1528.66|1510.86|1527.85|1510.05|27
1651682810000|2022-05-04 16:46:50|1528.47|1510.67|1526.67|1508.87|1528.47|1510.67|1526.67|1508.87|16
1651682820000|2022-05-04 16:47:00|1526.66|1508.86|1526.52|1508.72|1526.73|1508.93|1526.5|1508.7|19
1651682830000|2022-05-04 16:47:10|1526.64|1508.84|1526.35|1508.55|1526.64|1508.84|1525.85|1508.05|21
1651682840000|2022-05-04 16:47:20|1526.36|1508.56|1526.38|1508.58|1526.49|1508.69|1526.07|1508.27|10
1651682850000|2022-05-04 16:47:30|1526.09|1508.29|1527.4|1509.6|1527.4|1509.6|1526.09|1508.29|20
1651682860000|2022-05-04 16:47:40|1527.38|1509.58|1526.89|1509.09|1527.43|1509.63|1526.72|1508.92|17
1651682870000|2022-05-04 16:47:50|1526.76|1508.96|1527.12|1509.32|1527.34|1509.54|1526.72|1508.92|21
1651682880000|2022-05-04 16:48:00|1527.07|1509.27|1526.34|1508.54|1527.07|1509.27|1526.34|1508.54|11
1651682890000|2022-05-04 16:48:10|1526.33|1508.53|1526.33|1508.53|1526.5|1508.7|1526.21|1508.41|9
1651682900000|2022-05-04 16:48:20|1526.08|1508.28|1526.4|1508.6|1526.4|1508.6|1525.6|1507.8|5
1651682910000|2022-05-04 16:48:30|1526|1508.2|1526.32|1508.52|1526.32|1508.52|1525.52|1507.72|4
1651682920000|2022-05-04 16:48:40|1526.41|1508.61|1526.68|1508.88|1526.68|1508.88|1526.29|1508.49|6
1651682930000|2022-05-04 16:48:50|1526.43|1508.63|1526.33|1508.53|1526.68|1508.88|1526.05|1508.25|11
1651682940000|2022-05-04 16:49:00|1526.5|1508.7|1526.35|1508.55|1526.5|1508.7|1526.25|1508.45|17
1651682950000|2022-05-04 16:49:10|1526.34|1508.54|1526.2|1508.4|1526.34|1508.54|1526.2|1508.4|2
1651682960000|2022-05-04 16:49:20|1526.34|1508.54|1526.33|1508.53|1526.53|1508.73|1526.26|1508.46|10
1651682970000|2022-05-04 16:49:30|1526.34|1508.54|1526.34|1508.54|1526.41|1508.61|1526.25|1508.45|5
1651682980000|2022-05-04 16:49:40|1526.33|1508.53|1526.5|1508.7|1526.5|1508.7|1525.4|1507.6|9
1651682990000|2022-05-04 16:49:50|1525.7|1507.9|1525.6|1507.8|1526.5|1508.7|1525.6|1507.8|6
1651683000000|2022-05-04 16:50:00|1525.4|1507.6|1525.4|1507.6|1526.45|1508.65|1525.4|1507.6|12
1651683010000|2022-05-04 16:50:10|1525.72|1507.92|1524.61|1506.81|1526.15|1508.35|1524.55|1506.75|22
1651683020000|2022-05-04 16:50:20|1524.65|1506.85|1526.36|1508.56|1526.36|1508.56|1524.65|1506.85|25
1651683030000|2022-05-04 16:50:30|1526.34|1508.54|1526.35|1508.55|1526.38|1508.58|1526.27|1508.47|20
1651683040000|2022-05-04 16:50:40|1526.36|1508.56|1528.21|1510.41|1528.4|1510.6|1526.36|1508.56|23
1651683050000|2022-05-04 16:50:50|1527.72|1509.92|1527.31|1509.51|1528.03|1510.23|1527.31|1509.51|17
1651683060000|2022-05-04 16:51:00|1527.4|1509.6|1526.37|1508.57|1527.4|1509.6|1526.26|1508.46|17
1651683070000|2022-05-04 16:51:10|1526.38|1508.58|1526.55|1508.75|1526.58|1508.78|1525.58|1507.78|24
1651683080000|2022-05-04 16:51:20|1526.53|1508.73|1527.21|1509.41|1527.5|1509.7|1526.5|1508.7|23
1651683090000|2022-05-04 16:51:30|1527.2|1509.4|1527.15|1509.35|1527.2|1509.4|1526.5|1508.7|18
1651683100000|2022-05-04 16:51:40|1527.17|1509.37|1527.62|1509.82|1527.68|1509.88|1526.61|1508.81|25
1651683110000|2022-05-04 16:51:50|1527.6|1509.8|1527.4|1509.6|1527.6|1509.8|1527.34|1509.54|5
1651683120000|2022-05-04 16:52:00|1527.43|1509.63|1527.63|1509.83|1527.65|1509.85|1527.43|1509.63|11
1651683130000|2022-05-04 16:52:10|1527.71|1509.91|1528.45|1510.65|1528.5|1510.7|1527.64|1509.84|12
1651683140000|2022-05-04 16:52:20|1528.49|1510.69|1529.77|1511.97|1530.13|1512.33|1528.49|1510.69|16
1651683150000|2022-05-04 16:52:30|1529.91|1512.11|1530.45|1512.65|1530.65|1512.85|1529.91|1512.11|21
1651683160000|2022-05-04 16:52:40|1530.38|1512.58|1530.7|1512.9|1530.7|1512.9|1530.36|1512.56|12
1651683170000|2022-05-04 16:52:50|1530.8|1513|1531.74|1513.94|1531.74|1513.94|1530.65|1512.85|29
1651683180000|2022-05-04 16:53:00|1531.79|1513.99|1532.09|1514.29|1532.23|1514.43|1531.65|1513.85|15
1651683190000|2022-05-04 16:53:10|1532.1|1514.3|1531|1513.2|1532.18|1514.38|1531|1513.2|24
1651683200000|2022-05-04 16:53:20|1530.8|1513|1530.07|1512.27|1531|1513.2|1530.07|1512.27|24
1651683210000|2022-05-04 16:53:30|1529.6|1511.8|1530.21|1512.41|1530.29|1512.49|1529.6|1511.8|24
1651683220000|2022-05-04 16:53:40|1530.22|1512.42|1529.64|1511.84|1530.24|1512.44|1529.64|1511.84|9
1651683230000|2022-05-04 16:53:50|1529.5|1511.7|1530.18|1512.38|1530.24|1512.44|1529.5|1511.7|17
1651683240000|2022-05-04 16:54:00|1530.21|1512.41|1530.5|1512.7|1530.5|1512.7|1530|1512.2|16
1651683250000|2022-05-04 16:54:10|1530.49|1512.69|1530.49|1512.69|1530.52|1512.72|1530.44|1512.64|12
1651683260000|2022-05-04 16:54:20|1530.58|1512.78|1531.26|1513.46|1531.4|1513.6|1530.57|1512.77|17
1651683270000|2022-05-04 16:54:30|1531.4|1513.6|1531.7|1513.9|1532.4|1514.6|1531.21|1513.41|14
1651683280000|2022-05-04 16:54:40|1531.75|1513.95|1532.36|1514.56|1532.4|1514.6|1531.58|1513.78|10
1651683290000|2022-05-04 16:54:50|1532.29|1514.49|1532.43|1514.63|1532.47|1514.67|1532.29|1514.49|10
1651683300000|2022-05-04 16:55:00|1532.4|1514.6|1533.43|1515.63|1533.48|1515.68|1532.4|1514.6|22
1651683310000|2022-05-04 16:55:10|1533.45|1515.65|1533.83|1516.03|1533.84|1516.04|1533.44|1515.64|11
1651683320000|2022-05-04 16:55:20|1534.18|1516.38|1534.97|1517.17|1535.2|1517.4|1534.18|1516.38|19
1651683330000|2022-05-04 16:55:30|1535.13|1517.33|1534.21|1516.41|1535.4|1517.6|1534.21|1516.41|24
1651683340000|2022-05-04 16:55:40|1533.95|1516.15|1532.61|1514.81|1533.95|1516.15|1532.53|1514.73|21
1651683350000|2022-05-04 16:55:50|1532.63|1514.83|1532.69|1514.89|1533.02|1515.22|1532.63|1514.83|20
1651683360000|2022-05-04 16:56:00|1532.62|1514.82|1532.43|1514.63|1532.62|1514.82|1532.2|1514.4|21
1651683370000|2022-05-04 16:56:10|1532.4|1514.6|1532.52|1514.72|1532.52|1514.72|1532.35|1514.55|8
1651683380000|2022-05-04 16:56:20|1532.51|1514.71|1533.7|1515.9|1533.82|1516.02|1532.51|1514.71|20
1651683390000|2022-05-04 16:56:30|1534.02|1516.22|1534.4|1516.6|1534.4|1516.6|1533.95|1516.15|8
1651683400000|2022-05-04 16:56:40|1534.48|1516.68|1535.4|1517.6|1535.4|1517.6|1534.48|1516.68|3
1651683410000|2022-05-04 16:56:50|1535.31|1517.51|1535.99|1518.19|1536.12|1518.32|1535.31|1517.51|5
1651683420000|2022-05-04 16:57:00|1535.55|1517.75|1536.15|1518.35|1536.15|1518.35|1535.55|1517.75|9
1651683430000|2022-05-04 16:57:10|1536.12|1518.32|1535.9|1518.1|1536.23|1518.43|1535.65|1517.85|11
1651683440000|2022-05-04 16:57:20|1535.87|1518.07|1535.9|1518.1|1535.9|1518.1|1535.7|1517.9|5
1651683450000|2022-05-04 16:57:30|1535.78|1517.98|1535.93|1518.13|1536.11|1518.31|1535.78|1517.98|8
1651683460000|2022-05-04 16:57:40|1536.07|1518.27|1535.92|1518.12|1536.07|1518.27|1535.92|1518.12|2
1651683470000|2022-05-04 16:57:50|1536.14|1518.34|1535.9|1518.1|1536.23|1518.43|1535.9|1518.1|6
1651683480000|2022-05-04 16:58:00|1536.12|1518.32|1535.93|1518.13|1536.18|1518.38|1535.9|1518.1|4
1651683490000|2022-05-04 16:58:10|1535.94|1518.14|1535.93|1518.13|1536.05|1518.25|1535.9|1518.1|4
1651683500000|2022-05-04 16:58:20|1536.02|1518.22|1535.9|1518.1|1536.02|1518.22|1535.9|1518.1|2
1651683510000|2022-05-04 16:58:30|1536.05|1518.25|1535.93|1518.13|1536.17|1518.37|1535.93|1518.13|4
1651683520000|2022-05-04 16:58:40|1535.95|1518.15|1535.8|1518|1536.01|1518.21|1535.4|1517.6|13
1651683530000|2022-05-04 16:58:50|1535.85|1518.05|1536.4|1518.6|1536.4|1518.6|1535.85|1518.05|5
1651683540000|2022-05-04 16:59:00|1536.46|1518.66|1536.6|1518.8|1537.2|1519.4|1536.45|1518.65|13
1651683550000|2022-05-04 16:59:10|1536.65|1518.85|1536.65|1518.85|1536.65|1518.85|1536.59|1518.79|5
1651683560000|2022-05-04 16:59:20|1536.61|1518.81|1536.61|1518.81|1536.61|1518.81|1536.61|1518.81|1
1651683570000|2022-05-04 16:59:30|1536.64|1518.84|1536.61|1518.81|1536.7|1518.9|1536.61|1518.81|3
1651683580000|2022-05-04 16:59:40|1536.62|1518.82|1536.46|1518.66|1536.64|1518.84|1536.45|1518.65|8
1651683590000|2022-05-04 16:59:50|1536.49|1518.69|1536.56|1518.76|1536.59|1518.79|1536.49|1518.69|5
1651683600000|2022-05-04 17:00:00|1536.57|1518.77|1536.8|1519|1537.41|1519.61|1536.57|1518.77|22
1651683610000|2022-05-04 17:00:10|1536.74|1518.94|1536.7|1518.9|1536.74|1518.94|1536.62|1518.82|6
1651683620000|2022-05-04 17:00:20|1536.25|1518.45|1535.62|1517.82|1536.32|1518.52|1535.62|1517.82|17
1651683630000|2022-05-04 17:00:30|1535.61|1517.81|1535.5|1517.7|1535.64|1517.84|1535.25|1517.45|16
1651683640000|2022-05-04 17:00:40|1535.48|1517.68|1536.35|1518.55|1536.35|1518.55|1535.48|1517.68|21
1651683650000|2022-05-04 17:00:50|1536.36|1518.56|1535.71|1517.91|1536.37|1518.57|1535.65|1517.85|17
1651683660000|2022-05-04 17:01:00|1535.68|1517.88|1536.4|1518.6|1536.4|1518.6|1535.68|1517.88|15
1651683670000|2022-05-04 17:01:10|1536.48|1518.68|1536.5|1518.7|1537.05|1519.25|1536.38|1518.58|16
1651683680000|2022-05-04 17:01:20|1536.92|1519.12|1537.34|1519.54|1538.4|1520.6|1536.92|1519.12|10
1651683690000|2022-05-04 17:01:30|1537.38|1519.58|1538.43|1520.63|1538.43|1520.63|1537.38|1519.58|9
1651683700000|2022-05-04 17:01:40|1538.42|1520.62|1538.4|1520.6|1538.42|1520.62|1537.56|1519.76|12
1651683720000|2022-05-04 17:02:00|1538.48|1520.68|1538.65|1520.85|1539.1|1521.3|1538.48|1520.68|15
1651683730000|2022-05-04 17:02:10|1538.99|1521.19|1539.1|1521.3|1539.1|1521.3|1538.76|1520.96|4
1651683740000|2022-05-04 17:02:20|1538.76|1520.96|1538.45|1520.65|1538.76|1520.96|1538.44|1520.64|7
1651683750000|2022-05-04 17:02:30|1538.44|1520.64|1538.5|1520.7|1538.94|1521.14|1538.44|1520.64|13
1651683760000|2022-05-04 17:02:40|1537.95|1520.15|1538.36|1520.56|1538.38|1520.58|1537.95|1520.15|6
1651683770000|2022-05-04 17:02:50|1538.34|1520.54|1538.35|1520.55|1538.35|1520.55|1538.34|1520.54|4
1651683780000|2022-05-04 17:03:00|1538.34|1520.54|1538.9|1521.1|1538.95|1521.15|1538.34|1520.54|11
1651683790000|2022-05-04 17:03:10|1538.79|1520.99|1538.6|1520.8|1538.79|1520.99|1538.5|1520.7|7
1651683800000|2022-05-04 17:03:20|1538.62|1520.82|1538.6|1520.8|1538.62|1520.82|1538.52|1520.72|3
1651683810000|2022-05-04 17:03:30|1538.48|1520.68|1538.44|1520.64|1538.6|1520.8|1538.4|1520.6|4
1651683830000|2022-05-04 17:03:50|1538.49|1520.69|1537.81|1520.01|1538.6|1520.8|1537.65|1519.85|9
1651683840000|2022-05-04 17:04:00|1538.2|1520.4|1538.4|1520.6|1538.4|1520.6|1537.74|1519.94|14
1651683850000|2022-05-04 17:04:10|1538.44|1520.64|1538.74|1520.94|1538.84|1521.04|1538.37|1520.57|8
1651683860000|2022-05-04 17:04:20|1538.72|1520.92|1538.65|1520.85|1538.72|1520.92|1538.65|1520.85|2
1651683870000|2022-05-04 17:04:30|1538.54|1520.74|1538.59|1520.79|1538.65|1520.85|1538.54|1520.74|5
1651683880000|2022-05-04 17:04:40|1538.65|1520.85|1535.49|1517.69|1538.65|1520.85|1535.45|1517.65|28
1651683890000|2022-05-04 17:04:50|1535.43|1517.63|1535.51|1517.71|1535.53|1517.73|1535.43|1517.63|10
1651683900000|2022-05-04 17:05:00|1535.56|1517.76|1535.21|1517.41|1535.56|1517.76|1535.14|1517.34|14
1651683910000|2022-05-04 17:05:10|1534.81|1517.01|1534.66|1516.86|1534.81|1517.01|1534.52|1516.72|6
1651683920000|2022-05-04 17:05:20|1534.52|1516.72|1534.19|1516.39|1534.52|1516.72|1533.1|1515.3|19
1651683930000|2022-05-04 17:05:30|1534.15|1516.35|1533.42|1515.62|1534.18|1516.38|1533.42|1515.62|20
1651683940000|2022-05-04 17:05:40|1533.43|1515.63|1532.99|1515.19|1533.48|1515.68|1532.63|1514.83|21
1651683950000|2022-05-04 17:05:50|1533.03|1515.23|1532.6|1514.8|1533.05|1515.25|1532.55|1514.75|10
1651683960000|2022-05-04 17:06:00|1532.67|1514.87|1533.47|1515.67|1533.47|1515.67|1532.67|1514.87|12
1651683970000|2022-05-04 17:06:10|1533.49|1515.69|1534.55|1516.75|1534.56|1516.76|1533.41|1515.61|19
1651683980000|2022-05-04 17:06:20|1534.5|1516.7|1533.38|1515.58|1534.5|1516.7|1533.38|1515.58|21
1651683990000|2022-05-04 17:06:30|1533.51|1515.71|1534.19|1516.39|1534.21|1516.41|1533.51|1515.71|17
1651684000000|2022-05-04 17:06:40|1534.58|1516.78|1534.64|1516.84|1534.64|1516.84|1534.58|1516.78|7
1651684010000|2022-05-04 17:06:50|1534.7|1516.9|1534.6|1516.8|1534.7|1516.9|1534.6|1516.8|2
1651684020000|2022-05-04 17:07:00|1534.47|1516.67|1534.61|1516.81|1534.66|1516.86|1534.25|1516.45|18
1651684030000|2022-05-04 17:07:10|1534.65|1516.85|1534.68|1516.88|1534.85|1517.05|1534.64|1516.84|13
1651684040000|2022-05-04 17:07:20|1534.66|1516.86|1534.64|1516.84|1534.69|1516.89|1534.64|1516.84|7
1651684050000|2022-05-04 17:07:30|1534.61|1516.81|1533.6|1515.8|1535.3|1517.5|1533.6|1515.8|22
1651684060000|2022-05-04 17:07:40|1533.58|1515.78|1532.48|1514.68|1533.6|1515.8|1532.48|1514.68|9
1651684070000|2022-05-04 17:07:50|1532.46|1514.66|1532.37|1514.57|1532.46|1514.66|1531.95|1514.15|11
1651684080000|2022-05-04 17:08:00|1532.36|1514.56|1531.81|1514.01|1532.36|1514.56|1531.7|1513.9|13
1651684090000|2022-05-04 17:08:10|1531.61|1513.81|1531.1|1513.3|1532.35|1514.55|1531.06|1513.26|22
1651684100000|2022-05-04 17:08:20|1530.86|1513.06|1530.35|1512.55|1530.86|1513.06|1529.62|1511.82|31
1651684110000|2022-05-04 17:08:30|1530.39|1512.59|1530.51|1512.71|1531.1|1513.3|1530.39|1512.59|24
1651684120000|2022-05-04 17:08:40|1530.49|1512.69|1530.68|1512.88|1530.68|1512.88|1530.43|1512.63|10
1651684130000|2022-05-04 17:08:50|1530.65|1512.85|1530.68|1512.88|1530.71|1512.91|1530.53|1512.73|10
1651684140000|2022-05-04 17:09:00|1530.48|1512.68|1528.75|1510.95|1530.48|1512.68|1528.75|1510.95|30
1651684150000|2022-05-04 17:09:10|1528.72|1510.92|1528.37|1510.57|1528.97|1511.17|1528.37|1510.57|23
1651684160000|2022-05-04 17:09:20|1528.33|1510.53|1527.37|1509.57|1528.33|1510.53|1527.31|1509.51|18
1651684170000|2022-05-04 17:09:30|1527.35|1509.55|1527.57|1509.77|1527.6|1509.8|1527.34|1509.54|19
1651684180000|2022-05-04 17:09:40|1527.37|1509.57|1528.31|1510.51|1528.37|1510.57|1527.37|1509.57|19
1651684190000|2022-05-04 17:09:50|1528.3|1510.5|1527.76|1509.96|1528.3|1510.5|1527.56|1509.76|12
1651684200000|2022-05-04 17:10:00|1527.75|1509.95|1526.77|1508.97|1527.76|1509.96|1526.77|1508.97|16
1651684210000|2022-05-04 17:10:10|1526.75|1508.95|1526.21|1508.41|1526.75|1508.95|1525.76|1507.96|34
1651684220000|2022-05-04 17:10:20|1526.23|1508.43|1526.39|1508.59|1527.08|1509.28|1526.23|1508.43|19
1651684230000|2022-05-04 17:10:30|1526.37|1508.57|1525.81|1508.01|1526.52|1508.72|1525.78|1507.98|26
1651684240000|2022-05-04 17:10:40|1525.59|1507.79|1525.47|1507.67|1525.59|1507.79|1525.38|1507.58|9
1651684250000|2022-05-04 17:10:50|1525.4|1507.6|1525.25|1507.45|1525.42|1507.62|1525.17|1507.37|7
1651684260000|2022-05-04 17:11:00|1525.44|1507.64|1524.44|1506.64|1525.44|1507.64|1524|1506.2|18
1651684270000|2022-05-04 17:11:10|1524.46|1506.66|1523.43|1505.63|1524.73|1506.93|1523.25|1505.45|21
1651684280000|2022-05-04 17:11:20|1523.42|1505.62|1520.85|1503.05|1523.48|1505.68|1520.7|1502.9|29
1651684290000|2022-05-04 17:11:30|1520.58|1502.78|1517.92|1500.12|1520.58|1502.78|1516.25|1498.45|37
1651684300000|2022-05-04 17:11:40|1517.89|1500.09|1516.61|1498.81|1518.22|1500.42|1516.53|1498.73|29
1651684310000|2022-05-04 17:11:50|1516.54|1498.74|1518.22|1500.42|1518.22|1500.42|1516.44|1498.64|21
1651684320000|2022-05-04 17:12:00|1518.41|1500.61|1517.37|1499.57|1518.54|1500.74|1517.29|1499.49|24
1651684330000|2022-05-04 17:12:10|1516.98|1499.18|1516.51|1498.71|1516.98|1499.18|1516.15|1498.35|26
1651684340000|2022-05-04 17:12:20|1516.56|1498.76|1515.78|1497.98|1516.8|1499|1515.75|1497.95|23
1651684350000|2022-05-04 17:12:30|1515.74|1497.94|1515.4|1497.6|1515.74|1497.94|1514.43|1496.63|26
1651684360000|2022-05-04 17:12:40|1515.43|1497.63|1516.23|1498.43|1516.26|1498.46|1515.43|1497.63|26
1651684370000|2022-05-04 17:12:50|1516.22|1498.42|1515.66|1497.86|1516.22|1498.42|1515.56|1497.76|18
1651684380000|2022-05-04 17:13:00|1515.5|1497.7|1515.31|1497.51|1515.76|1497.96|1514.92|1497.12|12
1651684390000|2022-05-04 17:13:10|1515.32|1497.52|1515.09|1497.29|1515.33|1497.53|1514.7|1496.9|26
1651684400000|2022-05-04 17:13:20|1515.24|1497.44|1515.55|1497.75|1516.4|1498.6|1515.24|1497.44|18
1651684410000|2022-05-04 17:13:30|1515.48|1497.68|1514.9|1497.1|1515.48|1497.68|1514.89|1497.09|12
1651684420000|2022-05-04 17:13:40|1514.85|1497.05|1515.38|1497.58|1515.5|1497.7|1514.38|1496.58|28
1651684430000|2022-05-04 17:13:50|1515.37|1497.57|1514.69|1496.89|1515.38|1497.58|1514.66|1496.86|14
1651684440000|2022-05-04 17:14:00|1515.18|1497.38|1515.32|1497.52|1515.61|1497.81|1515.13|1497.33|29
1651684450000|2022-05-04 17:14:10|1514.82|1497.02|1514.59|1496.79|1514.82|1497.02|1514.45|1496.65|10
1651684460000|2022-05-04 17:14:20|1514.45|1496.65|1514.16|1496.36|1514.45|1496.65|1513.48|1495.68|24
1651684470000|2022-05-04 17:14:30|1514.18|1496.38|1515.36|1497.56|1515.36|1497.56|1514.17|1496.37|31
1651684480000|2022-05-04 17:14:40|1515.39|1497.59|1515.91|1498.11|1515.91|1498.11|1515.39|1497.59|16
1651684490000|2022-05-04 17:14:50|1515.88|1498.08|1516.4|1498.6|1516.72|1498.92|1515.74|1497.94|18
1651684500000|2022-05-04 17:15:00|1516.5|1498.7|1517.39|1499.59|1517.75|1499.95|1516.5|1498.7|23
1651684510000|2022-05-04 17:15:10|1517.4|1499.6|1515.39|1497.59|1517.4|1499.6|1515.36|1497.56|24
1651684520000|2022-05-04 17:15:20|1515.34|1497.54|1515.28|1497.48|1515.47|1497.67|1515.27|1497.47|20
1651684530000|2022-05-04 17:15:30|1515.3|1497.5|1515.41|1497.61|1515.47|1497.67|1515.3|1497.5|16
1651684540000|2022-05-04 17:15:40|1515.32|1497.52|1515.8|1498|1516.05|1498.25|1515.32|1497.52|11
1651684550000|2022-05-04 17:15:50|1515.79|1497.99|1515.32|1497.52|1515.79|1497.99|1515.26|1497.46|10
1651684560000|2022-05-04 17:16:00|1515.29|1497.49|1515.07|1497.27|1515.29|1497.49|1514.33|1496.53|22
1651684570000|2022-05-04 17:16:10|1515.05|1497.25|1514.37|1496.57|1515.07|1497.27|1513.78|1495.98|36
1651684580000|2022-05-04 17:16:20|1514.39|1496.59|1514.32|1496.52|1514.39|1496.59|1514.11|1496.31|20
1651684590000|2022-05-04 17:16:30|1514.31|1496.51|1514.29|1496.49|1514.68|1496.88|1514.29|1496.49|20
1651684600000|2022-05-04 17:16:40|1514.28|1496.48|1514.42|1496.62|1514.5|1496.7|1514.15|1496.35|15
1651684610000|2022-05-04 17:16:50|1514.46|1496.66|1515.03|1497.23|1515.05|1497.25|1514.46|1496.66|22
1651684620000|2022-05-04 17:17:00|1515.04|1497.24|1515.7|1497.9|1515.7|1497.9|1515.04|1497.24|18
1651684630000|2022-05-04 17:17:10|1515.72|1497.92|1515.3|1497.5|1515.9|1498.1|1515.14|1497.34|25
1651684640000|2022-05-04 17:17:20|1515.32|1497.52|1516.55|1498.75|1516.55|1498.75|1515.32|1497.52|16
1651684650000|2022-05-04 17:17:30|1516.51|1498.71|1515.83|1498.03|1517.3|1499.5|1515.83|1498.03|17
1651684660000|2022-05-04 17:17:40|1515.86|1498.06|1515.96|1498.16|1516.44|1498.64|1515.35|1497.55|17
1651684670000|2022-05-04 17:17:50|1515.71|1497.91|1516.35|1498.55|1516.35|1498.55|1515.66|1497.86|17
1651684680000|2022-05-04 17:18:00|1516.4|1498.6|1515.78|1497.98|1516.94|1499.14|1515.78|1497.98|16
1651684690000|2022-05-04 17:18:10|1515.76|1497.96|1514.27|1496.47|1515.76|1497.96|1514.27|1496.47|26
1651684700000|2022-05-04 17:18:20|1514.32|1496.52|1515.4|1497.6|1515.45|1497.65|1514.32|1496.52|15
1651684710000|2022-05-04 17:18:30|1515.24|1497.44|1514|1496.2|1515.41|1497.61|1514|1496.2|17
1651684720000|2022-05-04 17:18:40|1513.75|1495.95|1514.58|1496.78|1514.92|1497.12|1513.66|1495.86|23
1651684730000|2022-05-04 17:18:50|1514.55|1496.75|1514.64|1496.84|1514.9|1497.1|1514.55|1496.75|16
1651684740000|2022-05-04 17:19:00|1514.65|1496.85|1514.95|1497.15|1515.31|1497.51|1514.65|1496.85|21
1651684750000|2022-05-04 17:19:10|1514.94|1497.14|1514.19|1496.39|1515.22|1497.42|1513.79|1495.99|22
1651684760000|2022-05-04 17:19:20|1514.18|1496.38|1513.72|1495.92|1514.22|1496.42|1513.26|1495.46|23
1651684770000|2022-05-04 17:19:30|1513.69|1495.89|1514.18|1496.38|1514.18|1496.38|1513.49|1495.69|19
1651684780000|2022-05-04 17:19:40|1514.21|1496.41|1514.54|1496.74|1514.6|1496.8|1514.21|1496.41|16
1651684790000|2022-05-04 17:19:50|1514.57|1496.77|1516.1|1498.3|1516.1|1498.3|1514.54|1496.74|21
1651684800000|2022-05-04 17:20:00|1516.25|1498.45|1519.17|1501.37|1519.17|1501.37|1515.98|1498.18|28
1651684810000|2022-05-04 17:20:10|1519.18|1501.38|1518.3|1500.5|1519.18|1501.38|1518.11|1500.31|22
1651684820000|2022-05-04 17:20:20|1518.29|1500.49|1517.4|1499.6|1518.29|1500.49|1517.21|1499.41|24
1651684830000|2022-05-04 17:20:30|1517.39|1499.59|1517.18|1499.38|1517.4|1499.6|1517.16|1499.36|19
1651684840000|2022-05-04 17:20:40|1517.19|1499.39|1515.29|1497.49|1517.36|1499.56|1515.28|1497.48|23
1651684850000|2022-05-04 17:20:50|1515.36|1497.56|1515.86|1498.06|1516.32|1498.52|1515.31|1497.51|20
1651684860000|2022-05-04 17:21:00|1516.26|1498.46|1516.42|1498.62|1516.67|1498.87|1516.26|1498.46|13
1651684870000|2022-05-04 17:21:10|1516.28|1498.48|1515.6|1497.8|1516.28|1498.48|1515.23|1497.43|12
1651684880000|2022-05-04 17:21:20|1515.65|1497.85|1516.75|1498.95|1516.75|1498.95|1515.65|1497.85|25
1651684890000|2022-05-04 17:21:30|1516.85|1499.05|1517.52|1499.72|1517.58|1499.78|1516.85|1499.05|16
1651684900000|2022-05-04 17:21:40|1517.58|1499.78|1517.27|1499.47|1517.58|1499.78|1517.25|1499.45|16
1651684910000|2022-05-04 17:21:50|1517.37|1499.57|1517.44|1499.64|1517.44|1499.64|1517.27|1499.47|6
1651684920000|2022-05-04 17:22:00|1517.37|1499.57|1519.13|1501.33|1519.14|1501.34|1517.37|1499.57|28
1651684930000|2022-05-04 17:22:10|1518.79|1500.99|1519.56|1501.76|1520.35|1502.55|1518.37|1500.57|24
1651684940000|2022-05-04 17:22:20|1519.65|1501.85|1520.95|1503.15|1520.96|1503.16|1519.65|1501.85|30
1651684950000|2022-05-04 17:22:30|1520.76|1502.96|1521.07|1503.27|1521.27|1503.47|1520.69|1502.89|24
1651684960000|2022-05-04 17:22:40|1521.18|1503.38|1520.25|1502.45|1521.26|1503.46|1520.25|1502.45|22
1651684970000|2022-05-04 17:22:50|1520.07|1502.27|1520.11|1502.31|1520.19|1502.39|1519.26|1501.46|26
1651684980000|2022-05-04 17:23:00|1520.09|1502.29|1519.4|1501.6|1520.21|1502.41|1519.4|1501.6|13
1651684990000|2022-05-04 17:23:10|1519.38|1501.58|1519.1|1501.3|1519.6|1501.8|1519.1|1501.3|14
1651685000000|2022-05-04 17:23:20|1519.06|1501.26|1518.31|1500.51|1519.06|1501.26|1518.16|1500.36|28
1651685010000|2022-05-04 17:23:30|1518.4|1500.6|1518.7|1500.9|1518.7|1500.9|1518.15|1500.35|21
1651685020000|2022-05-04 17:23:40|1518.74|1500.94|1519.11|1501.31|1519.59|1501.79|1518.68|1500.88|29
1651685030000|2022-05-04 17:23:50|1519.19|1501.39|1518.83|1501.03|1519.39|1501.59|1518.81|1501.01|24
1651685040000|2022-05-04 17:24:00|1518.77|1500.97|1519.15|1501.35|1519.27|1501.47|1518.77|1500.97|16
1651685050000|2022-05-04 17:24:10|1519.14|1501.34|1519.36|1501.56|1519.62|1501.82|1518.81|1501.01|22
1651685060000|2022-05-04 17:24:20|1519.27|1501.47|1519.22|1501.42|1519.33|1501.53|1519.2|1501.4|13
1651685070000|2022-05-04 17:24:30|1519.21|1501.41|1519.24|1501.44|1519.28|1501.48|1519.21|1501.41|10
1651685080000|2022-05-04 17:24:40|1519.23|1501.43|1519.5|1501.7|1519.59|1501.79|1519.2|1501.4|25
1651685090000|2022-05-04 17:24:50|1519.47|1501.67|1519.25|1501.45|1519.49|1501.69|1518.87|1501.07|15
1651685100000|2022-05-04 17:25:00|1519.29|1501.49|1519.49|1501.69|1519.49|1501.69|1518.71|1500.91|29
1651685110000|2022-05-04 17:25:10|1519.47|1501.67|1519.82|1502.02|1519.95|1502.15|1519.47|1501.67|7
1651685120000|2022-05-04 17:25:20|1519.81|1502.01|1519.79|1501.99|1519.81|1502.01|1519.43|1501.63|9
1651685130000|2022-05-04 17:25:30|1519.84|1502.04|1520.5|1502.7|1520.5|1502.7|1519.74|1501.94|10
1651685140000|2022-05-04 17:25:40|1520.4|1502.6|1520.09|1502.29|1520.4|1502.6|1520.09|1502.29|5
1651685150000|2022-05-04 17:25:50|1520.3|1502.5|1519.64|1501.84|1520.53|1502.73|1519.64|1501.84|6
1651685160000|2022-05-04 17:26:00|1519.62|1501.82|1519.6|1501.8|1519.78|1501.98|1519.55|1501.75|16
1651685170000|2022-05-04 17:26:10|1519.57|1501.77|1519.74|1501.94|1519.77|1501.97|1519.57|1501.77|6
1651685180000|2022-05-04 17:26:20|1519.71|1501.91|1519.74|1501.94|1519.74|1501.94|1519.71|1501.91|2
1651685190000|2022-05-04 17:26:30|1519.77|1501.97|1519.34|1501.54|1519.77|1501.97|1519.15|1501.35|14
1651685200000|2022-05-04 17:26:40|1519.33|1501.53|1518.58|1500.78|1519.33|1501.53|1518.21|1500.41|20
1651685210000|2022-05-04 17:26:50|1518.5|1500.7|1518.26|1500.46|1518.56|1500.76|1518.26|1500.46|6
1651685220000|2022-05-04 17:27:00|1518.25|1500.45|1518.23|1500.43|1518.25|1500.45|1518.13|1500.33|6
1651685230000|2022-05-04 17:27:10|1518.38|1500.58|1518.65|1500.85|1519.33|1501.53|1518.38|1500.58|23
1651685240000|2022-05-04 17:27:20|1518.51|1500.71|1518.35|1500.55|1518.65|1500.85|1518.35|1500.55|7
1651685250000|2022-05-04 17:27:30|1518.36|1500.56|1518.99|1501.19|1518.99|1501.19|1518.23|1500.43|14
1651685260000|2022-05-04 17:27:40|1518.97|1501.17|1518.36|1500.56|1519.06|1501.26|1517.5|1499.7|28
1651685270000|2022-05-04 17:27:50|1517.99|1500.19|1518.2|1500.4|1518.42|1500.62|1517.99|1500.19|20
1651685280000|2022-05-04 17:28:00|1518.19|1500.39|1519.05|1501.25|1519.05|1501.25|1518.19|1500.39|18
1651685290000|2022-05-04 17:28:10|1519.06|1501.26|1519.44|1501.64|1519.65|1501.85|1519.06|1501.26|21
1651685300000|2022-05-04 17:28:20|1519.45|1501.65|1519.6|1501.8|1519.6|1501.8|1519.3|1501.5|11
1651685310000|2022-05-04 17:28:30|1519.44|1501.64|1519.38|1501.58|1519.44|1501.64|1518.93|1501.13|12
1651685320000|2022-05-04 17:28:40|1519.2|1501.4|1519.26|1501.46|1519.38|1501.58|1519.18|1501.38|21
1651685330000|2022-05-04 17:28:50|1519.27|1501.47|1520.19|1502.39|1520.19|1502.39|1519.27|1501.47|13
1651685340000|2022-05-04 17:29:00|1520.2|1502.4|1519.97|1502.17|1520.22|1502.42|1519.82|1502.02|18
1651685350000|2022-05-04 17:29:10|1520.06|1502.26|1520.04|1502.24|1520.12|1502.32|1520.03|1502.23|7
1651685360000|2022-05-04 17:29:20|1520.03|1502.23|1519.2|1501.4|1520.03|1502.23|1519.2|1501.4|9
1651685370000|2022-05-04 17:29:30|1519.21|1501.41|1519.19|1501.39|1519.28|1501.48|1519.19|1501.39|8
1651685380000|2022-05-04 17:29:40|1519.2|1501.4|1519.28|1501.48|1519.39|1501.59|1519.19|1501.39|12
1651685390000|2022-05-04 17:29:50|1519.39|1501.59|1518.33|1500.53|1519.39|1501.59|1518.24|1500.44|24
1651685400000|2022-05-04 17:30:00|1518.31|1500.51|1518.22|1500.42|1518.33|1500.53|1518.19|1500.39|17
1651685410000|2022-05-04 17:30:10|1518.2|1500.4|1518.88|1501.08|1518.9|1501.1|1518.18|1500.38|16
1651685420000|2022-05-04 17:30:20|1518.9|1501.1|1518.87|1501.07|1518.9|1501.1|1518.87|1501.07|4
1651685430000|2022-05-04 17:30:30|1518.9|1501.1|1519.9|1502.1|1519.9|1502.1|1518.9|1501.1|13
1651685440000|2022-05-04 17:30:40|1520.11|1502.31|1520.41|1502.61|1520.41|1502.61|1519.91|1502.11|7
1651685450000|2022-05-04 17:30:50|1520.42|1502.62|1520.18|1502.38|1520.42|1502.62|1520.12|1502.32|7
1651685460000|2022-05-04 17:31:00|1519.97|1502.17|1519.27|1501.47|1520.19|1502.39|1519.05|1501.25|18
1651685470000|2022-05-04 17:31:10|1519.25|1501.45|1519.36|1501.56|1519.36|1501.56|1519.18|1501.38|17
1651685480000|2022-05-04 17:31:20|1519.28|1501.48|1519.31|1501.51|1519.31|1501.51|1519.27|1501.47|7
1651685490000|2022-05-04 17:31:30|1519.33|1501.53|1519.9|1502.1|1519.9|1502.1|1519.33|1501.53|7
1651685500000|2022-05-04 17:31:40|1520.01|1502.21|1520.12|1502.32|1520.16|1502.36|1519.93|1502.13|5
1651685510000|2022-05-04 17:31:50|1520.28|1502.48|1519.95|1502.15|1520.28|1502.48|1519.95|1502.15|4
1651685520000|2022-05-04 17:32:00|1519.77|1501.97|1518.64|1500.84|1519.77|1501.97|1518.64|1500.84|18
1651685530000|2022-05-04 17:32:10|1518.72|1500.92|1518.87|1501.07|1518.94|1501.14|1518.66|1500.86|19
1651685540000|2022-05-04 17:32:20|1518.82|1501.02|1518.26|1500.46|1518.82|1501.02|1518.23|1500.43|16
1651685550000|2022-05-04 17:32:30|1518.3|1500.5|1518.6|1500.8|1518.7|1500.9|1518.29|1500.49|12
1651685560000|2022-05-04 17:32:40|1518.77|1500.97|1519.8|1502|1519.8|1502|1518.77|1500.97|17
1651685570000|2022-05-04 17:32:50|1519.85|1502.05|1519.25|1501.45|1519.85|1502.05|1518.97|1501.17|10
1651685580000|2022-05-04 17:33:00|1519.28|1501.48|1519.27|1501.47|1519.38|1501.58|1518.94|1501.14|20
1651685590000|2022-05-04 17:33:10|1518.94|1501.14|1518.89|1501.09|1519.12|1501.32|1518.88|1501.08|17
1651685600000|2022-05-04 17:33:20|1518.91|1501.11|1518.89|1501.09|1518.93|1501.13|1518.89|1501.09|8
1651685610000|2022-05-04 17:33:30|1518.87|1501.07|1518.31|1500.51|1518.87|1501.07|1518.21|1500.41|19
1651685620000|2022-05-04 17:33:40|1518.24|1500.44|1517.98|1500.18|1518.41|1500.61|1517.76|1499.96|29
1651685630000|2022-05-04 17:33:50|1517.96|1500.16|1517.68|1499.88|1518.17|1500.37|1517.4|1499.6|21
1651685640000|2022-05-04 17:34:00|1517.69|1499.89|1516.46|1498.66|1518.08|1500.28|1516.46|1498.66|25
1651685650000|2022-05-04 17:34:10|1516.45|1498.65|1516.11|1498.31|1516.53|1498.73|1515.68|1497.88|28
1651685660000|2022-05-04 17:34:20|1516.15|1498.35|1516.1|1498.3|1516.15|1498.35|1515.19|1497.39|19
1651685670000|2022-05-04 17:34:30|1516.13|1498.33|1516.22|1498.42|1516.31|1498.51|1516.12|1498.32|27
1651685680000|2022-05-04 17:34:40|1516.2|1498.4|1516.34|1498.54|1516.4|1498.6|1516.2|1498.4|19
1651685690000|2022-05-04 17:34:50|1516.33|1498.53|1517.28|1499.48|1517.43|1499.63|1516.33|1498.53|25
1651685700000|2022-05-04 17:35:00|1517.32|1499.52|1519.35|1501.55|1519.35|1501.55|1517.26|1499.46|27
1651685710000|2022-05-04 17:35:10|1519.22|1501.42|1518.2|1500.4|1519.35|1501.55|1518.2|1500.4|29
1651685720000|2022-05-04 17:35:20|1518.29|1500.49|1518.18|1500.38|1518.44|1500.64|1517.7|1499.9|21
1651685730000|2022-05-04 17:35:30|1518.29|1500.49|1517.06|1499.26|1518.29|1500.49|1517.06|1499.26|30
1651685740000|2022-05-04 17:35:40|1517.11|1499.31|1516.36|1498.56|1517.23|1499.43|1516.33|1498.53|15
1651685750000|2022-05-04 17:35:50|1516.35|1498.55|1516.65|1498.85|1517.2|1499.4|1516.3|1498.5|19
1651685760000|2022-05-04 17:36:00|1516.66|1498.86|1516.7|1498.9|1516.9|1499.1|1516.57|1498.77|23
1651685770000|2022-05-04 17:36:10|1516.74|1498.94|1515.25|1497.45|1516.74|1498.94|1515.22|1497.42|19
1651685780000|2022-05-04 17:36:20|1515.02|1497.22|1516.22|1498.42|1516.22|1498.42|1515.02|1497.22|28
1651685790000|2022-05-04 17:36:30|1516.26|1498.46|1516.35|1498.55|1516.76|1498.96|1516.13|1498.33|23
1651685800000|2022-05-04 17:36:40|1516.36|1498.56|1516.46|1498.66|1516.49|1498.69|1516.26|1498.46|15
1651685810000|2022-05-04 17:36:50|1516.47|1498.67|1516.36|1498.56|1516.57|1498.77|1516.28|1498.48|8
1651685820000|2022-05-04 17:37:00|1516.28|1498.48|1516.35|1498.55|1516.6|1498.8|1516.26|1498.46|22
1651685830000|2022-05-04 17:37:10|1516.3|1498.5|1516.77|1498.97|1516.82|1499.02|1515.95|1498.15|25
1651685840000|2022-05-04 17:37:20|1516.74|1498.94|1516.33|1498.53|1516.95|1499.15|1516.19|1498.39|25
1651685850000|2022-05-04 17:37:30|1516.26|1498.46|1516.22|1498.42|1516.33|1498.53|1516.02|1498.22|19
1651685860000|2022-05-04 17:37:40|1516.31|1498.51|1515.9|1498.1|1516.31|1498.51|1515.9|1498.1|12
1651685870000|2022-05-04 17:37:50|1515.86|1498.06|1515.53|1497.73|1515.9|1498.1|1515.42|1497.62|12
1651685880000|2022-05-04 17:38:00|1515.67|1497.87|1516.27|1498.47|1516.36|1498.56|1515.67|1497.87|16
1651685890000|2022-05-04 17:38:10|1516.28|1498.48|1516.32|1498.52|1517.03|1499.23|1516.28|1498.48|17
1651685900000|2022-05-04 17:38:20|1516.3|1498.5|1516.35|1498.55|1516.37|1498.57|1516.3|1498.5|4
1651685910000|2022-05-04 17:38:30|1516.36|1498.56|1517.25|1499.45|1517.25|1499.45|1516.29|1498.49|9
1651685920000|2022-05-04 17:38:40|1517|1499.2|1516.95|1499.15|1517|1499.2|1516.95|1499.15|2
1651685930000|2022-05-04 17:38:50|1517.2|1499.4|1517.08|1499.28|1517.2|1499.4|1516.94|1499.14|4
1651685940000|2022-05-04 17:39:00|1517.33|1499.53|1516.82|1499.02|1517.43|1499.63|1516.8|1499|17
1651685950000|2022-05-04 17:39:10|1516.9|1499.1|1517.4|1499.6|1517.53|1499.73|1516.9|1499.1|7
1651685960000|2022-05-04 17:39:20|1517.97|1500.17|1518.4|1500.6|1518.8|1501|1517.97|1500.17|16
1651685970000|2022-05-04 17:39:30|1518.42|1500.62|1518.34|1500.54|1518.5|1500.7|1518.16|1500.36|13
1651685980000|2022-05-04 17:39:40|1518.36|1500.56|1518.66|1500.86|1519.12|1501.32|1518.18|1500.38|16
1651685990000|2022-05-04 17:39:50|1518.61|1500.81|1518.72|1500.92|1518.76|1500.96|1518.53|1500.73|8
1651686000000|2022-05-04 17:40:00|1519.14|1501.34|1518.97|1501.17|1519.14|1501.34|1518.97|1501.17|4
1651686010000|2022-05-04 17:40:10|1519.12|1501.32|1519.61|1501.81|1519.61|1501.81|1518.94|1501.14|13
1651686020000|2022-05-04 17:40:20|1519.92|1502.12|1519.95|1502.15|1520.17|1502.37|1519.9|1502.1|8
1651686030000|2022-05-04 17:40:30|1520.06|1502.26|1520.45|1502.65|1520.47|1502.67|1519.93|1502.13|12
1651686040000|2022-05-04 17:40:40|1520.37|1502.57|1519.33|1501.53|1520.37|1502.57|1519.11|1501.31|18
1651686050000|2022-05-04 17:40:50|1519.42|1501.62|1520.3|1502.5|1520.3|1502.5|1519.25|1501.45|21
1651686060000|2022-05-04 17:41:00|1520.05|1502.25|1520.05|1502.25|1520.06|1502.26|1519.69|1501.89|14
1651686070000|2022-05-04 17:41:10|1520.2|1502.4|1520.4|1502.6|1520.58|1502.78|1520.2|1502.4|9
1651686080000|2022-05-04 17:41:20|1520.53|1502.73|1520.77|1502.97|1520.91|1503.11|1520.53|1502.73|5
1651686090000|2022-05-04 17:41:30|1520.65|1502.85|1520.74|1502.94|1520.74|1502.94|1520.65|1502.85|2
1651686100000|2022-05-04 17:41:40|1520.46|1502.66|1520.15|1502.35|1520.46|1502.66|1520.13|1502.33|9
1651686110000|2022-05-04 17:41:50|1520.14|1502.34|1520.05|1502.25|1520.14|1502.34|1520.04|1502.24|14
1651686120000|2022-05-04 17:42:00|1520.06|1502.26|1520.34|1502.54|1520.34|1502.54|1520.06|1502.26|15
1651686130000|2022-05-04 17:42:10|1520.38|1502.58|1519.91|1502.11|1520.58|1502.78|1519.87|1502.07|10
1651686140000|2022-05-04 17:42:20|1520|1502.2|1520.52|1502.72|1520.52|1502.72|1519.74|1501.94|8
1651686150000|2022-05-04 17:42:30|1520.5|1502.7|1520.5|1502.7|1520.5|1502.7|1520.45|1502.65|4
1651686160000|2022-05-04 17:42:40|1520.41|1502.61|1519.91|1502.11|1520.41|1502.61|1519.91|1502.11|2
1651686180000|2022-05-04 17:43:00|1519.92|1502.12|1519.81|1502.01|1520|1502.2|1519.74|1501.94|8
1651686190000|2022-05-04 17:43:10|1519.94|1502.14|1519.85|1502.05|1519.98|1502.18|1519.81|1502.01|5
1651686200000|2022-05-04 17:43:20|1519.92|1502.12|1520.53|1502.73|1520.65|1502.85|1519.81|1502.01|12
1651686210000|2022-05-04 17:43:30|1520.6|1502.8|1520.53|1502.73|1520.6|1502.8|1520.53|1502.73|2
1651686220000|2022-05-04 17:43:40|1520.6|1502.8|1520.64|1502.84|1520.65|1502.85|1520.6|1502.8|3
1651686230000|2022-05-04 17:43:50|1520.46|1502.66|1520.4|1502.6|1520.65|1502.85|1520.4|1502.6|7
1651686240000|2022-05-04 17:44:00|1520.53|1502.73|1520.93|1503.13|1520.95|1503.15|1520.53|1502.73|3
1651686260000|2022-05-04 17:44:20|1520.75|1502.95|1520.08|1502.28|1520.77|1502.97|1519.99|1502.19|12
1651686270000|2022-05-04 17:44:30|1520.18|1502.38|1520.52|1502.72|1520.57|1502.77|1520.09|1502.29|11
1651686280000|2022-05-04 17:44:40|1520.4|1502.6|1520.53|1502.73|1520.53|1502.73|1520.4|1502.6|4
1651686290000|2022-05-04 17:44:50|1520.77|1502.97|1521.77|1503.97|1521.85|1504.05|1520.77|1502.97|16
1651686300000|2022-05-04 17:45:00|1521.78|1503.98|1522.08|1504.28|1522.49|1504.69|1521.67|1503.87|25
1651686310000|2022-05-04 17:45:10|1522.2|1504.4|1522.9|1505.1|1522.9|1505.1|1522.2|1504.4|5
1651686320000|2022-05-04 17:45:20|1523.42|1505.62|1523.55|1505.75|1523.55|1505.75|1523.42|1505.62|3
1651686330000|2022-05-04 17:45:30|1523.6|1505.8|1523.97|1506.17|1524.38|1506.58|1523.6|1505.8|17
1651686340000|2022-05-04 17:45:40|1523.9|1506.1|1523.85|1506.05|1524.03|1506.23|1523.81|1506.01|14
1651686350000|2022-05-04 17:45:50|1523.86|1506.06|1523.3|1505.5|1523.86|1506.06|1523.13|1505.33|16
1651686360000|2022-05-04 17:46:00|1523.33|1505.53|1523.38|1505.58|1524.09|1506.29|1523.33|1505.53|27
1651686370000|2022-05-04 17:46:10|1523.35|1505.55|1521.45|1503.65|1523.35|1505.55|1521.36|1503.56|26
1651686380000|2022-05-04 17:46:20|1521.37|1503.57|1520.2|1502.4|1521.37|1503.57|1519.53|1501.73|22
1651686390000|2022-05-04 17:46:30|1519.76|1501.96|1519.41|1501.61|1520.28|1502.48|1519.24|1501.44|27
1651686400000|2022-05-04 17:46:40|1519.52|1501.72|1519.42|1501.62|1520.03|1502.23|1519.28|1501.48|23
1651686410000|2022-05-04 17:46:50|1519.43|1501.63|1519.91|1502.11|1519.92|1502.12|1519.43|1501.63|16
1651686420000|2022-05-04 17:47:00|1519.81|1502.01|1519.42|1501.62|1520.03|1502.23|1519.34|1501.54|20
1651686430000|2022-05-04 17:47:10|1519.47|1501.67|1518.37|1500.57|1519.53|1501.73|1518.26|1500.46|19
1651686440000|2022-05-04 17:47:20|1518.27|1500.47|1518.15|1500.35|1518.27|1500.47|1517.3|1499.5|21
1651686450000|2022-05-04 17:47:30|1518.22|1500.42|1518.26|1500.46|1518.39|1500.59|1517.95|1500.15|19
1651686460000|2022-05-04 17:47:40|1518.27|1500.47|1518.93|1501.13|1519.12|1501.32|1518.05|1500.25|15
1651686470000|2022-05-04 17:47:50|1519.25|1501.45|1517.23|1499.43|1519.25|1501.45|1517.16|1499.36|19
1651686480000|2022-05-04 17:48:00|1516.89|1499.09|1517.44|1499.64|1517.44|1499.64|1516.23|1498.43|28
1651686490000|2022-05-04 17:48:10|1517.58|1499.78|1517.33|1499.53|1517.58|1499.78|1517.22|1499.42|21
1651686500000|2022-05-04 17:48:20|1517.32|1499.52|1516.34|1498.54|1517.34|1499.54|1516.28|1498.48|19
1651686510000|2022-05-04 17:48:30|1516.29|1498.49|1516.31|1498.51|1516.89|1499.09|1516.22|1498.42|19
1651686520000|2022-05-04 17:48:40|1516.43|1498.63|1516.33|1498.53|1516.44|1498.64|1516.23|1498.43|19
1651686530000|2022-05-04 17:48:50|1516.34|1498.54|1517.88|1500.08|1517.88|1500.08|1516.32|1498.52|29
1651686540000|2022-05-04 17:49:00|1518.04|1500.24|1517.4|1499.6|1518.34|1500.54|1517.23|1499.43|21
1651686550000|2022-05-04 17:49:10|1517.67|1499.87|1516.77|1498.97|1517.7|1499.9|1516.76|1498.96|23
1651686560000|2022-05-04 17:49:20|1516.64|1498.84|1516.39|1498.59|1516.64|1498.84|1516.28|1498.48|33
1651686570000|2022-05-04 17:49:30|1516.38|1498.58|1517.65|1499.85|1517.74|1499.94|1516.38|1498.58|28
1651686580000|2022-05-04 17:49:40|1517.32|1499.52|1517.6|1499.8|1518.1|1500.3|1517.3|1499.5|14
1651686590000|2022-05-04 17:49:50|1517.66|1499.86|1517.3|1499.5|1517.66|1499.86|1517.28|1499.48|16
1651686600000|2022-05-04 17:50:00|1517.37|1499.57|1517.17|1499.37|1517.37|1499.57|1516.71|1498.91|17
1651686610000|2022-05-04 17:50:10|1517.2|1499.4|1517.26|1499.46|1518.13|1500.33|1517.06|1499.26|30
1651686620000|2022-05-04 17:50:20|1517.25|1499.45|1517.21|1499.41|1517.31|1499.51|1517.2|1499.4|14
1651686630000|2022-05-04 17:50:30|1517.28|1499.48|1517.27|1499.47|1517.28|1499.48|1517.07|1499.27|11
1651686640000|2022-05-04 17:50:40|1517.28|1499.48|1517.2|1499.4|1517.28|1499.48|1517.14|1499.34|19
1651686650000|2022-05-04 17:50:50|1517.23|1499.43|1518.35|1500.55|1518.36|1500.56|1517.21|1499.41|24
1651686660000|2022-05-04 17:51:00|1518.34|1500.54|1518.31|1500.51|1518.35|1500.55|1518.24|1500.44|13
1651686670000|2022-05-04 17:51:10|1518.32|1500.52|1518.62|1500.82|1518.62|1500.82|1518.09|1500.29|19
1651686680000|2022-05-04 17:51:20|1518.61|1500.81|1518.72|1500.92|1518.99|1501.19|1518.61|1500.81|10
1651686690000|2022-05-04 17:51:30|1518.69|1500.89|1519.12|1501.32|1519.12|1501.32|1518.68|1500.88|6
1651686700000|2022-05-04 17:51:40|1519.25|1501.45|1518.27|1500.47|1519.85|1502.05|1518.27|1500.47|23
1651686710000|2022-05-04 17:51:50|1518.28|1500.48|1519.42|1501.62|1519.53|1501.73|1518.26|1500.46|20
1651686720000|2022-05-04 17:52:00|1519.5|1501.7|1519.4|1501.6|1519.5|1501.7|1518.81|1501.01|15
1651686730000|2022-05-04 17:52:10|1519.45|1501.65|1519.41|1501.61|1519.48|1501.68|1519.37|1501.57|15
1651686740000|2022-05-04 17:52:20|1519.38|1501.58|1519.35|1501.55|1519.4|1501.6|1519.18|1501.38|9
1651686750000|2022-05-04 17:52:30|1519.34|1501.54|1519.38|1501.58|1520.14|1502.34|1519.33|1501.53|16
1651686760000|2022-05-04 17:52:40|1519.36|1501.56|1519.4|1501.6|1519.43|1501.63|1519.18|1501.38|16
1651686770000|2022-05-04 17:52:50|1519.42|1501.62|1520.1|1502.3|1520.1|1502.3|1519.42|1501.62|9
1651686780000|2022-05-04 17:53:00|1520.11|1502.31|1520.12|1502.32|1520.12|1502.32|1520.11|1502.31|2
1651686790000|2022-05-04 17:53:10|1520.06|1502.26|1520.06|1502.26|1520.06|1502.26|1520.06|1502.26|1
1651686800000|2022-05-04 17:53:20|1519.87|1502.07|1519.87|1502.07|1519.87|1502.07|1519.85|1502.05|3
1651686810000|2022-05-04 17:53:30|1519.93|1502.13|1520.72|1502.92|1520.72|1502.92|1519.92|1502.12|8
1651686820000|2022-05-04 17:53:40|1520.53|1502.73|1520.72|1502.92|1520.72|1502.92|1520.53|1502.73|2
1651686830000|2022-05-04 17:53:50|1520.85|1503.05|1520.74|1502.94|1520.9|1503.1|1520.65|1502.85|7
1651686840000|2022-05-04 17:54:00|1520.75|1502.95|1520.68|1502.88|1520.75|1502.95|1520.68|1502.88|7
1651686860000|2022-05-04 17:54:20|1520.75|1502.95|1520.53|1502.73|1520.77|1502.97|1520.53|1502.73|14
1651686870000|2022-05-04 17:54:30|1520.65|1502.85|1520.72|1502.92|1520.72|1502.92|1520.59|1502.79|5
1651686880000|2022-05-04 17:54:40|1520.74|1502.94|1520.79|1502.99|1521.8|1504|1520.65|1502.85|26
1651686890000|2022-05-04 17:54:50|1520.75|1502.95|1520.72|1502.92|1521.23|1503.43|1520.72|1502.92|18
1651686900000|2022-05-04 17:55:00|1520.13|1502.33|1520.31|1502.51|1520.47|1502.67|1520.1|1502.3|25
1651686910000|2022-05-04 17:55:10|1520.32|1502.52|1519.12|1501.32|1520.37|1502.57|1519.12|1501.32|19
1651686920000|2022-05-04 17:55:20|1519.85|1502.05|1520.29|1502.49|1520.29|1502.49|1519.75|1501.95|17
1651686930000|2022-05-04 17:55:30|1520.37|1502.57|1520.36|1502.56|1520.37|1502.57|1520.22|1502.42|17
1651686940000|2022-05-04 17:55:40|1520.28|1502.48|1520.59|1502.79|1520.59|1502.79|1520.27|1502.47|9
1651686950000|2022-05-04 17:55:50|1520.81|1503.01|1521.55|1503.75|1521.55|1503.75|1520.81|1503.01|10
1651686960000|2022-05-04 17:56:00|1521.53|1503.73|1521.57|1503.77|1521.76|1503.96|1520.87|1503.07|8
1651686970000|2022-05-04 17:56:10|1521.59|1503.79|1524.3|1506.5|1524.3|1506.5|1521.56|1503.76|29
1651686980000|2022-05-04 17:56:20|1524.31|1506.51|1526.15|1508.35|1526.15|1508.35|1524.31|1506.51|23
1651686990000|2022-05-04 17:56:30|1526.18|1508.38|1528.66|1510.86|1528.67|1510.87|1526.18|1508.38|27
1651687000000|2022-05-04 17:56:40|1528.67|1510.87|1530.18|1512.38|1531.43|1513.63|1528.67|1510.87|34
1651687010000|2022-05-04 17:56:50|1530.19|1512.39|1527.47|1509.67|1530.85|1513.05|1527.47|1509.67|34
1651687020000|2022-05-04 17:57:00|1527.54|1509.74|1527.4|1509.6|1528.21|1510.41|1527.33|1509.53|27
1651687030000|2022-05-04 17:57:10|1527.54|1509.74|1526.33|1508.53|1528.15|1510.35|1526.29|1508.49|33
1651687040000|2022-05-04 17:57:20|1526.32|1508.52|1530|1512.2|1530|1512.2|1526.32|1508.52|34
1651687050000|2022-05-04 17:57:30|1529.95|1512.15|1530.2|1512.4|1530.77|1512.97|1529.8|1512|22
1651687060000|2022-05-04 17:57:40|1529.49|1511.69|1527.33|1509.53|1529.78|1511.98|1526.21|1508.41|31
1651687070000|2022-05-04 17:57:50|1527.35|1509.55|1527.14|1509.34|1528.4|1510.6|1527.08|1509.28|35
1651687080000|2022-05-04 17:58:00|1527.17|1509.37|1526.26|1508.46|1527.2|1509.4|1526.26|1508.46|33
1651687090000|2022-05-04 17:58:10|1526.31|1508.51|1529.39|1511.59|1529.39|1511.59|1526.31|1508.51|32
1651687100000|2022-05-04 17:58:20|1529.7|1511.9|1527.62|1509.82|1529.84|1512.04|1527.24|1509.44|37
1651687110000|2022-05-04 17:58:30|1527.9|1510.1|1526.35|1508.55|1528.58|1510.78|1526.35|1508.55|35
1651687120000|2022-05-04 17:58:40|1526.34|1508.54|1526.79|1508.99|1527.06|1509.26|1526.2|1508.4|34
1651687130000|2022-05-04 17:58:50|1526.85|1509.05|1524.2|1506.4|1526.92|1509.12|1524.2|1506.4|32
1651687140000|2022-05-04 17:59:00|1524.26|1506.46|1526.58|1508.78|1526.58|1508.78|1523.57|1505.77|36
1651687150000|2022-05-04 17:59:10|1526.53|1508.73|1526.19|1508.39|1526.53|1508.73|1525.99|1508.19|26
1651687160000|2022-05-04 17:59:20|1526.21|1508.41|1525.45|1507.65|1526.75|1508.95|1525.43|1507.63|16
1651687170000|2022-05-04 17:59:30|1525.44|1507.64|1522.91|1505.11|1526.03|1508.23|1522.32|1504.52|28
1651687180000|2022-05-04 17:59:40|1522.99|1505.19|1524.75|1506.95|1524.82|1507.02|1522.95|1505.15|24
1651687190000|2022-05-04 17:59:50|1524.82|1507.02|1524.33|1506.53|1524.82|1507.02|1523.61|1505.81|20
1651687200000|2022-05-04 18:00:00|1524.34|1506.54|1532.65|1514.85|1532.65|1514.85|1523.98|1506.18|27
1651687210000|2022-05-04 18:00:10|1532.13|1514.33|1525.9|1508.1|1532.54|1514.74|1525.9|1508.1|27
1651687220000|2022-05-04 18:00:20|1525.97|1508.17|1521.57|1503.77|1526|1508.2|1520.34|1502.54|28
1651687230000|2022-05-04 18:00:30|1522.25|1504.45|1529.82|1512.02|1529.82|1512.02|1522.25|1504.45|29
1651687240000|2022-05-04 18:00:40|1529.73|1511.93|1530.22|1512.42|1530.44|1512.64|1527.97|1510.17|26
1651687250000|2022-05-04 18:00:50|1530.42|1512.62|1530.48|1512.68|1530.5|1512.7|1528.33|1510.53|29
1651687260000|2022-05-04 18:01:00|1530.71|1512.91|1534.62|1516.82|1535.64|1517.84|1530.65|1512.85|28
1651687270000|2022-05-04 18:01:10|1534.74|1516.94|1535.45|1517.65|1535.9|1518.1|1534.28|1516.48|29
1651687280000|2022-05-04 18:01:20|1535.94|1518.14|1538.25|1520.45|1538.25|1520.45|1534.63|1516.83|29
1651687290000|2022-05-04 18:01:30|1538.26|1520.46|1538.4|1520.6|1538.4|1520.6|1537.48|1519.68|28
1651687300000|2022-05-04 18:01:40|1538.35|1520.55|1537.48|1519.68|1538.54|1520.74|1535.62|1517.82|27
1651687310000|2022-05-04 18:01:50|1537.61|1519.81|1535.23|1517.43|1537.66|1519.86|1534.55|1516.75|28
1651687320000|2022-05-04 18:02:00|1535.25|1517.45|1535.65|1517.85|1536.17|1518.37|1534.45|1516.65|27
1651687330000|2022-05-04 18:02:10|1535.82|1518.02|1536.11|1518.31|1537.63|1519.83|1535.74|1517.94|27
1651687340000|2022-05-04 18:02:20|1535.92|1518.12|1536.27|1518.47|1536.27|1518.47|1534.32|1516.52|27
1651687350000|2022-05-04 18:02:30|1535.77|1517.97|1534.38|1516.58|1535.77|1517.97|1532.38|1514.58|28
1651687360000|2022-05-04 18:02:40|1534.08|1516.28|1533.82|1516.02|1534.08|1516.28|1531.14|1513.34|28
1651687370000|2022-05-04 18:02:50|1533.57|1515.77|1534.05|1516.25|1534.61|1516.81|1533.05|1515.25|27
1651687380000|2022-05-04 18:03:00|1533.89|1516.09|1530.45|1512.65|1533.89|1516.09|1530.45|1512.65|27
1651687390000|2022-05-04 18:03:10|1530.48|1512.68|1529.09|1511.29|1532.45|1514.65|1529.09|1511.29|29
1651687400000|2022-05-04 18:03:20|1529.04|1511.24|1530.48|1512.68|1530.81|1513.01|1528.44|1510.64|26
1651687410000|2022-05-04 18:03:30|1530.29|1512.49|1530.25|1512.45|1530.53|1512.73|1529.15|1511.35|29
1651687420000|2022-05-04 18:03:40|1530.27|1512.47|1531.24|1513.44|1532.37|1514.57|1530.22|1512.42|26
1651687430000|2022-05-04 18:03:50|1531.23|1513.43|1531.23|1513.43|1532.12|1514.32|1530.59|1512.79|26
1651687440000|2022-05-04 18:04:00|1531.18|1513.38|1530.28|1512.48|1531.21|1513.41|1529.24|1511.44|28
1651687450000|2022-05-04 18:04:10|1530.34|1512.54|1531.32|1513.52|1531.45|1513.65|1530.34|1512.54|27
1651687460000|2022-05-04 18:04:20|1531.3|1513.5|1532.77|1514.97|1533.58|1515.78|1531.19|1513.39|28
1651687470000|2022-05-04 18:04:30|1532.95|1515.15|1531.2|1513.4|1532.95|1515.15|1531.2|1513.4|27
1651687480000|2022-05-04 18:04:40|1531.08|1513.28|1532.88|1515.08|1533.08|1515.28|1531.08|1513.28|26
1651687490000|2022-05-04 18:04:50|1533.02|1515.22|1533.84|1516.04|1533.86|1516.06|1533|1515.2|26
1651687500000|2022-05-04 18:05:00|1533.79|1515.99|1535.43|1517.63|1535.43|1517.63|1533.59|1515.79|28
1651687510000|2022-05-04 18:05:10|1535.04|1517.24|1534.99|1517.19|1535.04|1517.24|1534.36|1516.56|23
1651687520000|2022-05-04 18:05:20|1535.16|1517.36|1537.89|1520.09|1538.2|1520.4|1535.16|1517.36|25
1651687530000|2022-05-04 18:05:30|1537.96|1520.16|1538.77|1520.97|1538.77|1520.97|1537.91|1520.11|23
1651687540000|2022-05-04 18:05:40|1538.66|1520.86|1540.2|1522.4|1540.2|1522.4|1538.26|1520.46|27
1651687550000|2022-05-04 18:05:50|1540.3|1522.5|1541.09|1523.29|1541.63|1523.83|1540.3|1522.5|25
1651687560000|2022-05-04 18:06:00|1541.4|1523.6|1541.47|1523.67|1543.73|1525.93|1541.34|1523.54|26
1651687570000|2022-05-04 18:06:10|1541.65|1523.85|1542.31|1524.51|1542.92|1525.12|1541.65|1523.85|26
1651687580000|2022-05-04 18:06:20|1542.38|1524.58|1542.08|1524.28|1542.78|1524.98|1541.4|1523.6|27
1651687590000|2022-05-04 18:06:30|1541.67|1523.87|1541.22|1523.42|1542.09|1524.29|1541.08|1523.28|25
1651687600000|2022-05-04 18:06:40|1541.36|1523.56|1541.36|1523.56|1541.9|1524.1|1541.15|1523.35|27
1651687610000|2022-05-04 18:06:50|1541.27|1523.47|1541.37|1523.57|1541.71|1523.91|1541.06|1523.26|23
1651687620000|2022-05-04 18:07:00|1541.34|1523.54|1540.04|1522.24|1542.41|1524.61|1540.04|1522.24|26
1651687630000|2022-05-04 18:07:10|1540.05|1522.25|1537.22|1519.42|1540.34|1522.54|1537.22|1519.42|23
1651687640000|2022-05-04 18:07:20|1537.06|1519.26|1534.81|1517.01|1537.21|1519.41|1533.92|1516.12|27
1651687650000|2022-05-04 18:07:30|1534.52|1516.72|1531.25|1513.45|1535.06|1517.26|1531.25|1513.45|29
1651687660000|2022-05-04 18:07:40|1531.32|1513.52|1532.46|1514.66|1533.12|1515.32|1530.71|1512.91|26
1651687670000|2022-05-04 18:07:50|1532.45|1514.65|1531.38|1513.58|1532.47|1514.67|1531.05|1513.25|24
1651687680000|2022-05-04 18:08:00|1531.39|1513.59|1529.2|1511.4|1531.39|1513.59|1528.42|1510.62|26
1651687690000|2022-05-04 18:08:10|1529.21|1511.41|1527.49|1509.69|1529.28|1511.48|1527.42|1509.62|26
1651687700000|2022-05-04 18:08:20|1527.51|1509.71|1529.37|1511.57|1529.81|1512.01|1527.51|1509.71|27
1651687710000|2022-05-04 18:08:30|1529.33|1511.53|1530.49|1512.69|1530.49|1512.69|1529.2|1511.4|28
1651687720000|2022-05-04 18:08:40|1530.71|1512.91|1530.28|1512.48|1531.29|1513.49|1530.22|1512.42|26
1651687730000|2022-05-04 18:08:50|1530.27|1512.47|1530.35|1512.55|1531.12|1513.32|1530.2|1512.4|23
1651687740000|2022-05-04 18:09:00|1530.32|1512.52|1530.18|1512.38|1531.01|1513.21|1529.76|1511.96|25
1651687750000|2022-05-04 18:09:10|1530.16|1512.36|1530.02|1512.22|1530.39|1512.59|1529.44|1511.64|23
1651687760000|2022-05-04 18:09:20|1530.05|1512.25|1529.45|1511.65|1530.05|1512.25|1529.01|1511.21|27
1651687770000|2022-05-04 18:09:30|1529.28|1511.48|1532|1514.2|1532.01|1514.21|1529.21|1511.41|25
1651687780000|2022-05-04 18:09:40|1532.11|1514.31|1531.34|1513.54|1532.81|1515.01|1531.26|1513.46|30
1651687790000|2022-05-04 18:09:50|1531.33|1513.53|1531.35|1513.55|1531.4|1513.6|1530.39|1512.59|30
1651687800000|2022-05-04 18:10:00|1531.36|1513.56|1531.12|1513.32|1532.15|1514.35|1530.96|1513.16|29
1651687810000|2022-05-04 18:10:10|1530.47|1512.67|1529.98|1512.18|1530.49|1512.69|1529.13|1511.33|35
1651687820000|2022-05-04 18:10:20|1530.02|1512.22|1531.32|1513.52|1531.97|1514.17|1529.97|1512.17|32
1651687830000|2022-05-04 18:10:30|1531.38|1513.58|1531.33|1513.53|1532.2|1514.4|1530.74|1512.94|29
1651687840000|2022-05-04 18:10:40|1531.4|1513.6|1530.29|1512.49|1531.53|1513.73|1529.99|1512.19|33
1651687850000|2022-05-04 18:10:50|1530.5|1512.7|1528.27|1510.47|1530.5|1512.7|1527.94|1510.14|32
1651687860000|2022-05-04 18:11:00|1528.3|1510.5|1529.7|1511.9|1529.7|1511.9|1528.3|1510.5|34
1651687870000|2022-05-04 18:11:10|1529.56|1511.76|1529.22|1511.42|1530.01|1512.21|1528.62|1510.82|34
1651687880000|2022-05-04 18:11:20|1529.19|1511.39|1528.38|1510.58|1529.4|1511.6|1528.38|1510.58|30
1651687890000|2022-05-04 18:11:30|1528.35|1510.55|1529.61|1511.81|1529.61|1511.81|1527.98|1510.18|29
1651687900000|2022-05-04 18:11:40|1529.67|1511.87|1531.46|1513.66|1532.19|1514.39|1529.32|1511.52|34
1651687910000|2022-05-04 18:11:50|1531.7|1513.9|1532.02|1514.22|1532.12|1514.32|1531.02|1513.22|28
1651687920000|2022-05-04 18:12:00|1531.86|1514.06|1530.84|1513.04|1532.19|1514.39|1530.34|1512.54|38
1651687930000|2022-05-04 18:12:10|1531.23|1513.43|1532.23|1514.43|1532.23|1514.43|1530.45|1512.65|36
1651687940000|2022-05-04 18:12:20|1532.32|1514.52|1532.72|1514.92|1532.72|1514.92|1531.87|1514.07|24
1651687950000|2022-05-04 18:12:30|1532.77|1514.97|1533.5|1515.7|1533.71|1515.91|1532.59|1514.79|24
1651687960000|2022-05-04 18:12:40|1533.9|1516.1|1533.55|1515.75|1534.01|1516.21|1533.01|1515.21|29
1651687970000|2022-05-04 18:12:50|1533.6|1515.8|1534.4|1516.6|1534.4|1516.6|1533.49|1515.69|23
1651687980000|2022-05-04 18:13:00|1534.32|1516.52|1534.29|1516.49|1534.4|1516.6|1534.15|1516.35|17
1651687990000|2022-05-04 18:13:10|1534.4|1516.6|1533.6|1515.8|1534.4|1516.6|1533.36|1515.56|29
1651688000000|2022-05-04 18:13:20|1533.69|1515.89|1533.52|1515.72|1534.35|1516.55|1533.36|1515.56|23
1651688010000|2022-05-04 18:13:30|1533.55|1515.75|1534.29|1516.49|1534.29|1516.49|1533.55|1515.75|23
1651688020000|2022-05-04 18:13:40|1534.42|1516.62|1537.4|1519.6|1537.93|1520.13|1534.4|1516.6|29
1651688030000|2022-05-04 18:13:50|1537.31|1519.51|1537.13|1519.33|1537.35|1519.55|1536.35|1518.55|27
1651688040000|2022-05-04 18:14:00|1537.22|1519.42|1535.39|1517.59|1537.27|1519.47|1535.07|1517.27|30
1651688050000|2022-05-04 18:14:10|1535.26|1517.46|1535.33|1517.53|1535.45|1517.65|1535.2|1517.4|16
1651688060000|2022-05-04 18:14:20|1535.22|1517.42|1535.47|1517.67|1535.9|1518.1|1535.22|1517.42|21
1651688070000|2022-05-04 18:14:30|1535.49|1517.69|1534.43|1516.63|1535.49|1517.69|1534.13|1516.33|17
1651688080000|2022-05-04 18:14:40|1534.3|1516.5|1533.17|1515.37|1534.3|1516.5|1532.74|1514.94|21
1651688090000|2022-05-04 18:14:50|1533.64|1515.84|1534.12|1516.32|1534.15|1516.35|1533.47|1515.67|27
1651688100000|2022-05-04 18:15:00|1534.23|1516.43|1533.35|1515.55|1534.23|1516.43|1533.13|1515.33|27
1651688110000|2022-05-04 18:15:10|1533.16|1515.36|1534.25|1516.45|1535.35|1517.55|1533.16|1515.36|24
1651688120000|2022-05-04 18:15:20|1534.13|1516.33|1534.18|1516.38|1534.33|1516.53|1533.55|1515.75|31
1651688130000|2022-05-04 18:15:30|1534.19|1516.39|1534.17|1516.37|1534.42|1516.62|1533.77|1515.97|23
1651688140000|2022-05-04 18:15:40|1534.18|1516.38|1534.85|1517.05|1534.85|1517.05|1534.18|1516.38|10
1651688150000|2022-05-04 18:15:50|1535.11|1517.31|1534.33|1516.53|1535.7|1517.9|1534.33|1516.53|20
1651688160000|2022-05-04 18:16:00|1534.29|1516.49|1535.2|1517.4|1535.2|1517.4|1533.82|1516.02|28
1651688170000|2022-05-04 18:16:10|1535.22|1517.42|1535.19|1517.39|1535.57|1517.77|1535.07|1517.27|22
1651688180000|2022-05-04 18:16:20|1535.18|1517.38|1535.16|1517.36|1535.29|1517.49|1534.35|1516.55|22
1651688190000|2022-05-04 18:16:30|1535.24|1517.44|1535.15|1517.35|1535.28|1517.48|1534.14|1516.34|15
1651688200000|2022-05-04 18:16:40|1535.28|1517.48|1534.9|1517.1|1535.28|1517.48|1534.4|1516.6|20
1651688210000|2022-05-04 18:16:50|1534.74|1516.94|1534.33|1516.53|1534.78|1516.98|1534.22|1516.42|20
1651688220000|2022-05-04 18:17:00|1534.4|1516.6|1533.16|1515.36|1534.4|1516.6|1532.96|1515.16|24
1651688230000|2022-05-04 18:17:10|1533.28|1515.48|1533.69|1515.89|1533.75|1515.95|1533.14|1515.34|26
1651688240000|2022-05-04 18:17:20|1533.75|1515.95|1533.21|1515.41|1534.11|1516.31|1532.94|1515.14|29
1651688250000|2022-05-04 18:17:30|1533.01|1515.21|1532.96|1515.16|1533.07|1515.27|1532.29|1514.49|21
1651688260000|2022-05-04 18:17:40|1533.02|1515.22|1532.4|1514.6|1533.14|1515.34|1532.31|1514.51|21
1651688270000|2022-05-04 18:17:50|1532.3|1514.5|1532.03|1514.23|1532.41|1514.61|1531.07|1513.27|18
1651688280000|2022-05-04 18:18:00|1532|1514.2|1531.31|1513.51|1532.04|1514.24|1530.92|1513.12|23
1651688290000|2022-05-04 18:18:10|1531.22|1513.42|1530.65|1512.85|1531.32|1513.52|1530.65|1512.85|22
1651688300000|2022-05-04 18:18:20|1530.46|1512.66|1530.23|1512.43|1530.65|1512.85|1530.05|1512.25|19
1651688310000|2022-05-04 18:18:30|1530.24|1512.44|1529.33|1511.53|1530.35|1512.55|1529.33|1511.53|24
1651688320000|2022-05-04 18:18:40|1529.29|1511.49|1528.42|1510.62|1529.45|1511.65|1528.42|1510.62|17
1651688330000|2022-05-04 18:18:50|1528.4|1510.6|1528.32|1510.52|1528.43|1510.63|1528.15|1510.35|21
1651688340000|2022-05-04 18:19:00|1528.31|1510.51|1526.54|1508.74|1528.42|1510.62|1526.54|1508.74|25
1651688350000|2022-05-04 18:19:10|1526.61|1508.81|1527.21|1509.41|1527.21|1509.41|1526.48|1508.68|15
1651688360000|2022-05-04 18:19:20|1527.22|1509.42|1526.44|1508.64|1527.44|1509.64|1525.98|1508.18|26
1651688370000|2022-05-04 18:19:30|1526.66|1508.86|1527.33|1509.53|1527.43|1509.63|1526.66|1508.86|29
1651688380000|2022-05-04 18:19:40|1527.34|1509.54|1528.4|1510.6|1528.4|1510.6|1527.34|1509.54|27
1651688390000|2022-05-04 18:19:50|1528.25|1510.45|1527.35|1509.55|1528.39|1510.59|1527.3|1509.5|23
1651688400000|2022-05-04 18:20:00|1527.34|1509.54|1526.29|1508.49|1527.39|1509.59|1526.27|1508.47|22
1651688410000|2022-05-04 18:20:10|1526.31|1508.51|1525.29|1507.49|1526.31|1508.51|1525.29|1507.49|15
1651688420000|2022-05-04 18:20:20|1525.26|1507.46|1524.21|1506.41|1525.26|1507.46|1522.61|1504.81|31
1651688430000|2022-05-04 18:20:30|1524.26|1506.46|1523.36|1505.56|1524.4|1506.6|1523.26|1505.46|22
1651688440000|2022-05-04 18:20:40|1523.34|1505.54|1521.49|1503.69|1523.48|1505.68|1521.49|1503.69|23
1651688450000|2022-05-04 18:20:50|1521.39|1503.59|1521.43|1503.63|1521.89|1504.09|1520.63|1502.83|32
1651688460000|2022-05-04 18:21:00|1521.44|1503.64|1519.79|1501.99|1521.44|1503.64|1519.79|1501.99|28
1651688470000|2022-05-04 18:21:10|1519.72|1501.92|1519.79|1501.99|1519.86|1502.06|1519.2|1501.4|20
1651688480000|2022-05-04 18:21:20|1520.21|1502.41|1518.45|1500.65|1520.26|1502.46|1518.43|1500.63|25
1651688490000|2022-05-04 18:21:30|1518.44|1500.64|1517.55|1499.75|1518.85|1501.05|1517.55|1499.75|16
1651688500000|2022-05-04 18:21:40|1517.53|1499.73|1518.21|1500.41|1518.3|1500.5|1516.84|1499.04|29
1651688510000|2022-05-04 18:21:50|1518.24|1500.44|1517.49|1499.69|1518.24|1500.44|1517.49|1499.69|18
1651688520000|2022-05-04 18:22:00|1517.34|1499.54|1518.03|1500.23|1518.05|1500.25|1516.46|1498.66|26
1651688530000|2022-05-04 18:22:10|1518.04|1500.24|1518.05|1500.25|1518.18|1500.38|1517.6|1499.8|24
1651688540000|2022-05-04 18:22:20|1517.91|1500.11|1517.88|1500.08|1518.42|1500.62|1517.82|1500.02|31
1651688550000|2022-05-04 18:22:30|1518.35|1500.55|1518.04|1500.24|1518.35|1500.55|1517.35|1499.55|25
1651688560000|2022-05-04 18:22:40|1518.06|1500.26|1520|1502.2|1520.67|1502.87|1518.06|1500.26|29
1651688570000|2022-05-04 18:22:50|1519.66|1501.86|1519.23|1501.43|1519.68|1501.88|1518.89|1501.09|23
1651688580000|2022-05-04 18:23:00|1519.22|1501.42|1520.72|1502.92|1520.72|1502.92|1518.7|1500.9|27
1651688590000|2022-05-04 18:23:10|1520.85|1503.05|1520.91|1503.11|1521.35|1503.55|1520.56|1502.76|29
1651688600000|2022-05-04 18:23:20|1520.75|1502.95|1521.75|1503.95|1521.75|1503.95|1520.63|1502.83|19
1651688610000|2022-05-04 18:23:30|1521.8|1504|1521.74|1503.94|1521.9|1504.1|1521.17|1503.37|21
1651688620000|2022-05-04 18:23:40|1521.64|1503.84|1522.15|1504.35|1522.39|1504.59|1520.91|1503.11|29
1651688630000|2022-05-04 18:23:50|1522.3|1504.5|1525.52|1507.72|1525.54|1507.74|1522.3|1504.5|27
1651688640000|2022-05-04 18:24:00|1525.7|1507.9|1526.02|1508.22|1526.58|1508.78|1525.15|1507.35|32
1651688650000|2022-05-04 18:24:10|1525.96|1508.16|1526.31|1508.51|1527.19|1509.39|1525.88|1508.08|31
1651688660000|2022-05-04 18:24:20|1526.43|1508.63|1525.12|1507.32|1526.43|1508.63|1524.89|1507.09|24
1651688670000|2022-05-04 18:24:30|1525.14|1507.34|1525.01|1507.21|1525.83|1508.03|1524.85|1507.05|29
1651688680000|2022-05-04 18:24:40|1525.18|1507.38|1525.4|1507.6|1526.08|1508.28|1525.03|1507.23|27
1651688690000|2022-05-04 18:24:50|1525.33|1507.53|1526.25|1508.45|1526.4|1508.6|1525.33|1507.53|26
1651688700000|2022-05-04 18:25:00|1526.23|1508.43|1526.4|1508.6|1526.78|1508.98|1525.59|1507.79|29
1651688710000|2022-05-04 18:25:10|1526.38|1508.58|1525.94|1508.14|1526.85|1509.05|1525.94|1508.14|27
1651688720000|2022-05-04 18:25:20|1525.95|1508.15|1525.49|1507.69|1526.63|1508.83|1525.38|1507.58|29
1651688730000|2022-05-04 18:25:30|1525.48|1507.68|1525.22|1507.42|1525.76|1507.96|1524.94|1507.14|16
1651688740000|2022-05-04 18:25:40|1524.83|1507.03|1525.78|1507.98|1525.78|1507.98|1524.63|1506.83|26
1651688750000|2022-05-04 18:25:50|1525.71|1507.91|1525.82|1508.02|1525.82|1508.02|1525.62|1507.82|16
1651688760000|2022-05-04 18:26:00|1525.83|1508.03|1526.4|1508.6|1526.4|1508.6|1525.81|1508.01|14
1651688770000|2022-05-04 18:26:10|1526.5|1508.7|1526.57|1508.77|1526.85|1509.05|1526.4|1508.6|20
1651688780000|2022-05-04 18:26:20|1526.64|1508.84|1528.11|1510.31|1528.42|1510.62|1526.64|1508.84|21
1651688790000|2022-05-04 18:26:30|1528.14|1510.34|1528.9|1511.1|1529.12|1511.32|1528.14|1510.34|14
1651688800000|2022-05-04 18:26:40|1529.09|1511.29|1529.63|1511.83|1529.69|1511.89|1528.6|1510.8|23
1651688810000|2022-05-04 18:26:50|1529.69|1511.89|1531.6|1513.8|1531.72|1513.92|1529.63|1511.83|18
1651688820000|2022-05-04 18:27:00|1531.12|1513.32|1531.27|1513.47|1531.27|1513.47|1530.82|1513.02|13
1651688830000|2022-05-04 18:27:10|1531.18|1513.38|1531.32|1513.52|1532.12|1514.32|1530.78|1512.98|24
1651688840000|2022-05-04 18:27:20|1531.33|1513.53|1531.7|1513.9|1531.77|1513.97|1531.21|1513.41|32
1651688850000|2022-05-04 18:27:30|1531.75|1513.95|1534.05|1516.25|1534.79|1516.99|1531.75|1513.95|32
1651688860000|2022-05-04 18:27:40|1534.27|1516.47|1535.09|1517.29|1535.09|1517.29|1533|1515.2|28
1651688870000|2022-05-04 18:27:50|1535.06|1517.26|1535.3|1517.5|1536.15|1518.35|1535.06|1517.26|24
1651688880000|2022-05-04 18:28:00|1535.31|1517.51|1535.83|1518.03|1536.95|1519.15|1535.17|1517.37|29
1651688890000|2022-05-04 18:28:10|1536.32|1518.52|1535.84|1518.04|1536.43|1518.63|1535.84|1518.04|22
1651688900000|2022-05-04 18:28:20|1535.46|1517.66|1535.28|1517.48|1536.3|1518.5|1535.15|1517.35|26
1651688910000|2022-05-04 18:28:30|1535.29|1517.49|1535.14|1517.34|1535.29|1517.49|1534.05|1516.25|26
1651688920000|2022-05-04 18:28:40|1535.22|1517.42|1536.29|1518.49|1536.7|1518.9|1535.05|1517.25|24
1651688930000|2022-05-04 18:28:50|1536.23|1518.43|1536.92|1519.12|1537|1519.2|1535.65|1517.85|28
1651688940000|2022-05-04 18:29:00|1537.12|1519.32|1537.08|1519.28|1537.59|1519.79|1536.63|1518.83|20
1651688950000|2022-05-04 18:29:10|1537.05|1519.25|1536.92|1519.12|1537.05|1519.25|1536.64|1518.84|28
1651688960000|2022-05-04 18:29:20|1536.9|1519.1|1535.2|1517.4|1536.9|1519.1|1534.23|1516.43|28
1651688970000|2022-05-04 18:29:30|1535.13|1517.33|1534.94|1517.14|1535.18|1517.38|1534.31|1516.51|24
1651688980000|2022-05-04 18:29:40|1535.13|1517.33|1535.19|1517.39|1535.75|1517.95|1534.72|1516.92|22
1651688990000|2022-05-04 18:29:50|1535.15|1517.35|1535.26|1517.46|1535.56|1517.76|1534.22|1516.42|29
1651689000000|2022-05-04 18:30:00|1535.27|1517.47|1536.54|1518.74|1536.54|1518.74|1535.24|1517.44|30
1651689010000|2022-05-04 18:30:10|1536.46|1518.66|1536.31|1518.51|1537.49|1519.69|1535.92|1518.12|32
1651689020000|2022-05-04 18:30:20|1536.25|1518.45|1534.27|1516.47|1536.25|1518.45|1533.99|1516.19|24
1651689030000|2022-05-04 18:30:30|1534.25|1516.45|1531.39|1513.59|1534.27|1516.47|1530.58|1512.78|28
1651689040000|2022-05-04 18:30:40|1531.45|1513.65|1525.46|1507.66|1531.45|1513.65|1525.46|1507.66|39
1651689050000|2022-05-04 18:30:50|1525.06|1507.26|1529.34|1511.54|1529.34|1511.54|1524.82|1507.02|33
1651689060000|2022-05-04 18:31:00|1529.33|1511.53|1529.78|1511.98|1529.8|1512|1528.7|1510.9|36
1651689070000|2022-05-04 18:31:10|1529.71|1511.91|1529.21|1511.41|1531.84|1514.04|1528.98|1511.18|38
1651689080000|2022-05-04 18:31:20|1528.89|1511.09|1527.62|1509.82|1528.89|1511.09|1526.83|1509.03|31
1651689090000|2022-05-04 18:31:30|1528.04|1510.24|1527.22|1509.42|1529.25|1511.45|1527.22|1509.42|34
1651689100000|2022-05-04 18:31:40|1527.4|1509.6|1528.4|1510.6|1528.76|1510.96|1527.4|1509.6|32
1651689110000|2022-05-04 18:31:50|1528.76|1510.96|1527.4|1509.6|1529.21|1511.41|1527.12|1509.32|29
1651689120000|2022-05-04 18:32:00|1527.43|1509.63|1526.4|1508.6|1527.47|1509.67|1526.1|1508.3|26
1651689130000|2022-05-04 18:32:10|1526|1508.2|1527.26|1509.46|1528.02|1510.22|1525.93|1508.13|34
1651689140000|2022-05-04 18:32:20|1527.33|1509.53|1526.24|1508.44|1527.4|1509.6|1525.11|1507.31|35
1651689150000|2022-05-04 18:32:30|1526.11|1508.31|1526.76|1508.96|1527.31|1509.51|1525.7|1507.9|38
1651689160000|2022-05-04 18:32:40|1526.72|1508.92|1527.32|1509.52|1527.43|1509.63|1526.27|1508.47|32
1651689170000|2022-05-04 18:32:50|1527.35|1509.55|1529.96|1512.16|1530.85|1513.05|1527.35|1509.55|36
1651689180000|2022-05-04 18:33:00|1529.4|1511.6|1528.15|1510.35|1530.21|1512.41|1528.15|1510.35|28
1651689190000|2022-05-04 18:33:10|1527.59|1509.79|1527.33|1509.53|1528.24|1510.44|1526.73|1508.93|29
1651689200000|2022-05-04 18:33:20|1527.6|1509.8|1526.33|1508.53|1527.71|1509.91|1526.33|1508.53|27
1651689210000|2022-05-04 18:33:30|1526.35|1508.55|1527.4|1509.6|1527.45|1509.65|1526.35|1508.55|26
1651689220000|2022-05-04 18:33:40|1527.47|1509.67|1524.94|1507.14|1527.47|1509.67|1524.52|1506.72|30
1651689230000|2022-05-04 18:33:50|1525.23|1507.43|1524.58|1506.78|1525.28|1507.48|1523.81|1506.01|27
1651689240000|2022-05-04 18:34:00|1524.66|1506.86|1522.7|1504.9|1524.66|1506.86|1522.7|1504.9|24
1651689250000|2022-05-04 18:34:10|1523.15|1505.35|1520.81|1503.01|1523.15|1505.35|1520.71|1502.91|22
1651689260000|2022-05-04 18:34:20|1520.71|1502.91|1519.68|1501.88|1520.81|1503.01|1519.18|1501.38|27
1651689270000|2022-05-04 18:34:30|1520.24|1502.44|1520.56|1502.76|1521.55|1503.75|1520.1|1502.3|27
1651689280000|2022-05-04 18:34:40|1521.47|1503.67|1522.26|1504.46|1523.5|1505.7|1521.37|1503.57|39
1651689290000|2022-05-04 18:34:50|1522.14|1504.34|1521.94|1504.14|1522.32|1504.52|1521.27|1503.47|28
1651689300000|2022-05-04 18:35:00|1522.29|1504.49|1520.94|1503.14|1522.3|1504.5|1520.44|1502.64|35
1651689310000|2022-05-04 18:35:10|1521.05|1503.25|1518.41|1500.61|1521.4|1503.6|1518.35|1500.55|32
1651689320000|2022-05-04 18:35:20|1518.43|1500.63|1519.78|1501.98|1519.85|1502.05|1517.43|1499.63|34
1651689330000|2022-05-04 18:35:30|1519.99|1502.19|1521.01|1503.21|1521.78|1503.98|1519.67|1501.87|36
1651689340000|2022-05-04 18:35:40|1521.3|1503.5|1524.03|1506.23|1524.03|1506.23|1521.26|1503.46|35
1651689350000|2022-05-04 18:35:50|1524.18|1506.38|1524.65|1506.85|1525.24|1507.44|1524.1|1506.3|39
1651689360000|2022-05-04 18:36:00|1524.19|1506.39|1524.84|1507.04|1525.01|1507.21|1522.85|1505.05|36
1651689370000|2022-05-04 18:36:10|1525.07|1507.27|1524.38|1506.58|1525.27|1507.47|1523.83|1506.03|36
1651689380000|2022-05-04 18:36:20|1524.34|1506.54|1524.44|1506.64|1524.6|1506.8|1523.77|1505.97|27
1651689390000|2022-05-04 18:36:30|1524.22|1506.42|1526.65|1508.85|1526.65|1508.85|1523.83|1506.03|33
1651689400000|2022-05-04 18:36:40|1527.26|1509.46|1529.33|1511.53|1530.46|1512.66|1527.26|1509.46|38
1651689410000|2022-05-04 18:36:50|1529.31|1511.51|1528.84|1511.04|1529.32|1511.52|1527.82|1510.02|30
1651689420000|2022-05-04 18:37:00|1528.72|1510.92|1527.24|1509.44|1528.84|1511.04|1527.05|1509.25|35
1651689430000|2022-05-04 18:37:10|1527.03|1509.23|1523.54|1505.74|1527.25|1509.45|1522.78|1504.98|38
1651689440000|2022-05-04 18:37:20|1523.61|1505.81|1524.31|1506.51|1524.9|1507.1|1522.75|1504.95|34
1651689450000|2022-05-04 18:37:30|1524.38|1506.58|1525.79|1507.99|1525.79|1507.99|1523.09|1505.29|37
1651689460000|2022-05-04 18:37:40|1525.87|1508.07|1527.43|1509.63|1527.45|1509.65|1525.14|1507.34|32
1651689470000|2022-05-04 18:37:50|1527.67|1509.87|1529.2|1511.4|1529.4|1511.6|1527.42|1509.62|33
1651689480000|2022-05-04 18:38:00|1529.4|1511.6|1529.23|1511.43|1529.7|1511.9|1528.16|1510.36|30
1651689490000|2022-05-04 18:38:10|1529.15|1511.35|1528.41|1510.61|1530.1|1512.3|1528.41|1510.61|33
1651689500000|2022-05-04 18:38:20|1528.33|1510.53|1528.79|1510.99|1528.88|1511.08|1527.41|1509.61|32
1651689510000|2022-05-04 18:38:30|1528.83|1511.03|1532.25|1514.45|1532.71|1514.91|1528.83|1511.03|36
1651689520000|2022-05-04 18:38:40|1532.12|1514.32|1530.62|1512.82|1532.12|1514.32|1530.31|1512.51|31
1651689530000|2022-05-04 18:38:50|1530.39|1512.59|1528.67|1510.87|1531.11|1513.31|1528.67|1510.87|33
1651689540000|2022-05-04 18:39:00|1528.25|1510.45|1529.18|1511.38|1529.7|1511.9|1528.15|1510.35|33
1651689550000|2022-05-04 18:39:10|1529.09|1511.29|1530.9|1513.1|1530.9|1513.1|1528.8|1511|34
1651689560000|2022-05-04 18:39:20|1530.88|1513.08|1530.35|1512.55|1530.97|1513.17|1529.34|1511.54|31
1651689570000|2022-05-04 18:39:30|1530.29|1512.49|1529.29|1511.49|1530.57|1512.77|1529.23|1511.43|28
1651689580000|2022-05-04 18:39:40|1529.31|1511.51|1529.75|1511.95|1530.28|1512.48|1529.23|1511.43|25
1651689590000|2022-05-04 18:39:50|1530.19|1512.39|1531.98|1514.18|1532.51|1514.71|1529.64|1511.84|32
1651689600000|2022-05-04 18:40:00|1531.96|1514.16|1529.49|1511.69|1531.96|1514.16|1528.78|1510.98|36
1651689610000|2022-05-04 18:40:10|1529.77|1511.97|1530.82|1513.02|1531.59|1513.79|1529.77|1511.97|38
1651689620000|2022-05-04 18:40:20|1531.24|1513.44|1531.26|1513.46|1531.97|1514.17|1530.96|1513.16|34
1651689630000|2022-05-04 18:40:30|1531.35|1513.55|1530.35|1512.55|1531.35|1513.55|1530.24|1512.44|34
1651689640000|2022-05-04 18:40:40|1530.34|1512.54|1530.78|1512.98|1531.38|1513.58|1530.01|1512.21|32
1651689650000|2022-05-04 18:40:50|1530.26|1512.46|1531.26|1513.46|1531.7|1513.9|1529.85|1512.05|28
1651689660000|2022-05-04 18:41:00|1531.27|1513.47|1531.82|1514.02|1532.12|1514.32|1530.82|1513.02|27
1651689670000|2022-05-04 18:41:10|1532.08|1514.28|1533.3|1515.5|1533.37|1515.57|1532.08|1514.28|26
1651689680000|2022-05-04 18:41:20|1532.67|1514.87|1533.8|1516|1533.8|1516|1532.04|1514.24|26
1651689690000|2022-05-04 18:41:30|1533.93|1516.13|1536.67|1518.87|1536.75|1518.95|1533.93|1516.13|27
1651689700000|2022-05-04 18:41:40|1537.15|1519.35|1536.42|1518.62|1537.4|1519.6|1535.94|1518.14|35
1651689710000|2022-05-04 18:41:50|1536.36|1518.56|1537.76|1519.96|1537.76|1519.96|1536.22|1518.42|27
1651689720000|2022-05-04 18:42:00|1538.33|1520.53|1538.48|1520.68|1538.7|1520.9|1537.86|1520.06|31
1651689730000|2022-05-04 18:42:10|1538.53|1520.73|1537.19|1519.39|1538.7|1520.9|1537.19|1519.39|24
1651689740000|2022-05-04 18:42:20|1537.53|1519.73|1537.23|1519.43|1537.9|1520.1|1536.48|1518.68|31
1651689750000|2022-05-04 18:42:30|1537.18|1519.38|1537.26|1519.46|1537.36|1519.56|1536.88|1519.08|24
1651689760000|2022-05-04 18:42:40|1536.48|1518.68|1535.28|1517.48|1536.48|1518.68|1534.75|1516.95|35
1651689770000|2022-05-04 18:42:50|1535.29|1517.49|1535.07|1517.27|1535.29|1517.49|1534.62|1516.82|22
1651689780000|2022-05-04 18:43:00|1534.62|1516.82|1534.31|1516.51|1534.72|1516.92|1534.12|1516.32|27
1651689790000|2022-05-04 18:43:10|1534.24|1516.44|1534.85|1517.05|1534.85|1517.05|1533.97|1516.17|18
1651689800000|2022-05-04 18:43:20|1534.93|1517.13|1535.4|1517.6|1535.4|1517.6|1533.66|1515.86|29
1651689810000|2022-05-04 18:43:30|1535.55|1517.75|1539.37|1521.57|1539.37|1521.57|1535.55|1517.75|33
1651689820000|2022-05-04 18:43:40|1539.5|1521.7|1540.68|1522.88|1541.05|1523.25|1539.5|1521.7|35
1651689830000|2022-05-04 18:43:50|1540.33|1522.53|1540.92|1523.12|1542.43|1524.63|1540.16|1522.36|34
1651689840000|2022-05-04 18:44:00|1540.85|1523.05|1542.7|1524.9|1542.75|1524.95|1540.43|1522.63|35
1651689850000|2022-05-04 18:44:10|1542.85|1525.05|1544.03|1526.23|1544.03|1526.23|1542.5|1524.7|24
1651689860000|2022-05-04 18:44:20|1544.15|1526.35|1545.85|1528.05|1546.15|1528.35|1544.06|1526.26|32
1651689870000|2022-05-04 18:44:30|1546.03|1528.23|1546.98|1529.18|1547.36|1529.56|1546.03|1528.23|25
1651689880000|2022-05-04 18:44:40|1547.29|1529.49|1547.86|1530.06|1548.52|1530.72|1547.29|1529.49|25
1651689890000|2022-05-04 18:44:50|1547.17|1529.37|1546.27|1528.47|1547.17|1529.37|1545.07|1527.27|31
1651689900000|2022-05-04 18:45:00|1546.32|1528.52|1547.76|1529.96|1548.1|1530.3|1546.24|1528.44|33
1651689910000|2022-05-04 18:45:10|1547.9|1530.1|1549.54|1531.74|1549.59|1531.79|1547.9|1530.1|31
1651689920000|2022-05-04 18:45:20|1549.38|1531.58|1551.13|1533.33|1551.13|1533.33|1549.38|1531.58|33
1651689930000|2022-05-04 18:45:30|1550.89|1533.09|1550.79|1532.99|1551.5|1533.7|1550.79|1532.99|21
1651689940000|2022-05-04 18:45:40|1550.9|1533.1|1551.02|1533.22|1551.02|1533.22|1550.33|1532.53|24
1651689950000|2022-05-04 18:45:50|1551.08|1533.28|1551.62|1533.82|1551.62|1533.82|1550.27|1532.47|28
1651689960000|2022-05-04 18:46:00|1551.71|1533.91|1553.39|1535.59|1553.4|1535.6|1551.71|1533.91|24
1651689970000|2022-05-04 18:46:10|1553.49|1535.69|1555.38|1537.58|1555.38|1537.58|1553.49|1535.69|26
1651689980000|2022-05-04 18:46:20|1555.4|1537.6|1555.1|1537.3|1555.6|1537.8|1554.38|1536.58|26
1651689990000|2022-05-04 18:46:30|1555.06|1537.26|1555.28|1537.48|1555.65|1537.85|1554.78|1536.98|23
1651690000000|2022-05-04 18:46:40|1555.43|1537.63|1556.6|1538.8|1556.6|1538.8|1555.36|1537.56|19
1651690010000|2022-05-04 18:46:50|1556.68|1538.88|1557.76|1539.96|1558.25|1540.45|1556.48|1538.68|20
1651690020000|2022-05-04 18:47:00|1558.08|1540.28|1559.35|1541.55|1559.35|1541.55|1557.5|1539.7|27
1651690030000|2022-05-04 18:47:10|1559.38|1541.58|1559.35|1541.55|1559.74|1541.94|1558.45|1540.65|28
1651690040000|2022-05-04 18:47:20|1559.4|1541.6|1558.38|1540.58|1559.4|1541.6|1558.22|1540.42|20
1651690050000|2022-05-04 18:47:30|1558.4|1540.6|1560.68|1542.88|1560.98|1543.18|1558.26|1540.46|26
1651690060000|2022-05-04 18:47:40|1560.63|1542.83|1564.02|1546.22|1564.35|1546.55|1560.63|1542.83|32
1651690070000|2022-05-04 18:47:50|1564.35|1546.55|1561.38|1543.58|1564.4|1546.6|1561.38|1543.58|26
1651690080000|2022-05-04 18:48:00|1561.4|1543.6|1562.26|1544.46|1562.39|1544.59|1561.38|1543.58|26
1651690090000|2022-05-04 18:48:10|1562.3|1544.5|1561.34|1543.54|1563.43|1545.63|1561.34|1543.54|35
1651690100000|2022-05-04 18:48:20|1561.38|1543.58|1563.33|1545.53|1563.33|1545.53|1560.98|1543.18|33
1651690110000|2022-05-04 18:48:30|1563.32|1545.52|1565.65|1547.85|1565.65|1547.85|1563.27|1545.47|32
1651690120000|2022-05-04 18:48:40|1565.75|1547.95|1570.1|1552.3|1570.2|1552.4|1565.75|1547.95|33
1651690130000|2022-05-04 18:48:50|1570.15|1552.35|1569.72|1551.92|1570.97|1553.17|1569.3|1551.5|35
1651690140000|2022-05-04 18:49:00|1569.78|1551.98|1572.28|1554.48|1572.28|1554.48|1569.76|1551.96|31
1651690150000|2022-05-04 18:49:10|1572.23|1554.43|1575.54|1557.74|1575.54|1557.74|1572.19|1554.39|29
1651690160000|2022-05-04 18:49:20|1575.42|1557.62|1580.32|1562.52|1580.32|1562.52|1575.42|1557.62|34
1651690170000|2022-05-04 18:49:30|1580.35|1562.55|1578.37|1560.57|1581.06|1563.26|1578.37|1560.57|36
1651690180000|2022-05-04 18:49:40|1578.4|1560.6|1580.47|1562.67|1580.49|1562.69|1578.4|1560.6|32
1651690190000|2022-05-04 18:49:50|1580.25|1562.45|1580.01|1562.21|1582.1|1564.3|1580.01|1562.21|29
1651690200000|2022-05-04 18:50:00|1580.23|1562.43|1583.4|1565.6|1583.42|1565.62|1580.01|1562.21|27
1651690210000|2022-05-04 18:50:10|1583.43|1565.63|1585.34|1567.54|1585.45|1567.65|1582.96|1565.16|31
1651690220000|2022-05-04 18:50:20|1585.4|1567.6|1589.25|1571.45|1589.25|1571.45|1585.4|1567.6|29
1651690230000|2022-05-04 18:50:30|1588.77|1570.97|1586.04|1568.24|1588.77|1570.97|1586.04|1568.24|27
1651690240000|2022-05-04 18:50:40|1586.12|1568.32|1580.05|1562.25|1586.12|1568.32|1580.05|1562.25|32
1651690250000|2022-05-04 18:50:50|1579.88|1562.08|1574.11|1556.31|1579.88|1562.08|1574.11|1556.31|34
1651690260000|2022-05-04 18:51:00|1573.71|1555.91|1578.65|1560.85|1578.65|1560.85|1573.48|1555.68|34
1651690270000|2022-05-04 18:51:10|1578.35|1560.55|1580.54|1562.74|1580.57|1562.77|1577.4|1559.6|33
1651690280000|2022-05-04 18:51:20|1581.21|1563.41|1580.38|1562.58|1581.22|1563.42|1579.4|1561.6|34
1651690290000|2022-05-04 18:51:30|1581.13|1563.33|1582.65|1564.85|1583.5|1565.7|1580.56|1562.76|32
1651690300000|2022-05-04 18:51:40|1582.69|1564.89|1582.81|1565.01|1583.72|1565.92|1582.3|1564.5|26
1651690310000|2022-05-04 18:51:50|1582.98|1565.18|1582.37|1564.57|1583.09|1565.29|1582.37|1564.57|25
1651690320000|2022-05-04 18:52:00|1581.9|1564.1|1581.29|1563.49|1581.9|1564.1|1580.36|1562.56|35
1651690330000|2022-05-04 18:52:10|1581.3|1563.5|1579.76|1561.96|1581.4|1563.6|1579.11|1561.31|25
1651690340000|2022-05-04 18:52:20|1580.31|1562.51|1582|1564.2|1582.29|1564.49|1580.31|1562.51|33
1651690350000|2022-05-04 18:52:30|1582.32|1564.52|1580.94|1563.14|1582.4|1564.6|1580.88|1563.08|30
1651690360000|2022-05-04 18:52:40|1581|1563.2|1579.96|1562.16|1581.43|1563.63|1579.96|1562.16|34
1651690370000|2022-05-04 18:52:50|1579.9|1562.1|1577.49|1559.69|1579.9|1562.1|1577.47|1559.67|23
1651690380000|2022-05-04 18:53:00|1578.39|1560.59|1577.38|1559.58|1578.46|1560.66|1576.04|1558.24|37
1651690390000|2022-05-04 18:53:10|1577.35|1559.55|1580.59|1562.79|1580.59|1562.79|1577.35|1559.55|27
1651690400000|2022-05-04 18:53:20|1580.4|1562.6|1580.85|1563.05|1581.3|1563.5|1580.25|1562.45|19
1651690410000|2022-05-04 18:53:30|1580.4|1562.6|1584.1|1566.3|1584.1|1566.3|1580.4|1562.6|30
1651690420000|2022-05-04 18:53:40|1583.53|1565.73|1583.6|1565.8|1584.87|1567.07|1582.55|1564.75|35
1651690430000|2022-05-04 18:53:50|1583.73|1565.93|1584.35|1566.55|1584.35|1566.55|1583.4|1565.6|28
1651690440000|2022-05-04 18:54:00|1585.25|1567.45|1592.9|1575.1|1592.9|1575.1|1585.09|1567.29|32
1651690450000|2022-05-04 18:54:10|1592.55|1574.75|1593.02|1575.22|1594.65|1576.85|1592.4|1574.6|27
1651690460000|2022-05-04 18:54:20|1592.59|1574.79|1589.46|1571.66|1592.59|1574.79|1589.46|1571.66|36
1651690470000|2022-05-04 18:54:30|1589.47|1571.67|1592.15|1574.35|1592.36|1574.56|1589.47|1571.67|33
1651690480000|2022-05-04 18:54:40|1591.88|1574.08|1590.72|1572.92|1592.05|1574.25|1590.68|1572.88|33
1651690490000|2022-05-04 18:54:50|1591.13|1573.33|1594.74|1576.94|1594.74|1576.94|1591.07|1573.27|30
1651690500000|2022-05-04 18:55:00|1595.22|1577.42|1592.92|1575.12|1595.79|1577.99|1592.92|1575.12|30
1651690510000|2022-05-04 18:55:10|1592.88|1575.08|1589.74|1571.94|1592.88|1575.08|1589.53|1571.73|26
1651690520000|2022-05-04 18:55:20|1590.02|1572.22|1591.66|1573.86|1592.44|1574.64|1589.7|1571.9|33
1651690530000|2022-05-04 18:55:30|1591.84|1574.04|1595.15|1577.35|1595.4|1577.6|1591.84|1574.04|32
1651690540000|2022-05-04 18:55:40|1595.4|1577.6|1595.35|1577.55|1595.9|1578.1|1594.44|1576.64|28
1651690550000|2022-05-04 18:55:50|1595.5|1577.7|1597.38|1579.58|1597.41|1579.61|1595.35|1577.55|27
1651690560000|2022-05-04 18:56:00|1597.45|1579.65|1592.48|1574.68|1597.45|1579.65|1591.86|1574.06|31
1651690570000|2022-05-04 18:56:10|1592.37|1574.57|1594.7|1576.9|1595.31|1577.51|1592.37|1574.57|36
1651690580000|2022-05-04 18:56:20|1595.27|1577.47|1595.66|1577.86|1596.57|1578.77|1595.22|1577.42|26
1651690590000|2022-05-04 18:56:30|1595.83|1578.03|1597.39|1579.59|1597.58|1579.78|1595.38|1577.58|19
1651690600000|2022-05-04 18:56:40|1597.4|1579.6|1592.03|1574.23|1597.4|1579.6|1592.03|1574.23|37
1651690610000|2022-05-04 18:56:50|1591.8|1574|1591.83|1574.03|1591.87|1574.07|1590.79|1572.99|32
1651690620000|2022-05-04 18:57:00|1591.66|1573.86|1589.76|1571.96|1591.87|1574.07|1589.55|1571.75|38
1651690630000|2022-05-04 18:57:10|1589.85|1572.05|1587.15|1569.35|1589.92|1572.12|1586.54|1568.74|31
1651690640000|2022-05-04 18:57:20|1587.11|1569.31|1588.01|1570.21|1588.25|1570.45|1586.62|1568.82|34
1651690650000|2022-05-04 18:57:30|1587.99|1570.19|1586.96|1569.16|1587.99|1570.19|1586.39|1568.59|29
1651690660000|2022-05-04 18:57:40|1587.34|1569.54|1586.61|1568.81|1587.48|1569.68|1586.58|1568.78|33
1651690670000|2022-05-04 18:57:50|1586.65|1568.85|1586.24|1568.44|1586.65|1568.85|1584.25|1566.45|31
1651690680000|2022-05-04 18:58:00|1586.27|1568.47|1587.06|1569.26|1587.4|1569.6|1586.26|1568.46|34
1651690690000|2022-05-04 18:58:10|1587.18|1569.38|1588.4|1570.6|1588.62|1570.82|1587.18|1569.38|28
1651690700000|2022-05-04 18:58:20|1588.97|1571.17|1587.42|1569.62|1589.41|1571.61|1587.18|1569.38|29
1651690710000|2022-05-04 18:58:30|1587.74|1569.94|1587.16|1569.36|1588.44|1570.64|1587.16|1569.36|26
1651690720000|2022-05-04 18:58:40|1587.27|1569.47|1586.46|1568.66|1587.27|1569.47|1586.05|1568.25|30
1651690730000|2022-05-04 18:58:50|1586.52|1568.72|1586.34|1568.54|1586.54|1568.74|1586.34|1568.54|9
1651690740000|2022-05-04 18:59:00|1585.74|1567.94|1586.32|1568.52|1586.86|1569.06|1585.74|1567.94|34
1651690750000|2022-05-04 18:59:10|1585.95|1568.15|1586.32|1568.52|1586.32|1568.52|1585.6|1567.8|29
1651690760000|2022-05-04 18:59:20|1586.29|1568.49|1587.02|1569.22|1587.41|1569.61|1585.97|1568.17|30
1651690770000|2022-05-04 18:59:30|1587.03|1569.23|1588.44|1570.64|1588.45|1570.65|1586.64|1568.84|20
1651690780000|2022-05-04 18:59:40|1588.36|1570.56|1586.89|1569.09|1589.15|1571.35|1586.81|1569.01|23
1651690790000|2022-05-04 18:59:50|1586.7|1568.9|1588.1|1570.3|1588.43|1570.63|1584.47|1566.67|37
1651690800000|2022-05-04 19:00:00|1588.15|1570.35|1593.25|1575.45|1593.59|1575.79|1588.15|1570.35|31
1651690810000|2022-05-04 19:00:10|1593.73|1575.93|1595.23|1577.43|1595.23|1577.43|1593.05|1575.25|22
1651690820000|2022-05-04 19:00:20|1594.89|1577.09|1593.71|1575.91|1596.7|1578.9|1593.54|1575.74|31
1651690830000|2022-05-04 19:00:30|1593.65|1575.85|1593.44|1575.64|1593.7|1575.9|1593.07|1575.27|33
1651690840000|2022-05-04 19:00:40|1593.27|1575.47|1591.55|1573.75|1593.27|1575.47|1591.4|1573.6|29
1651690850000|2022-05-04 19:00:50|1591.46|1573.66|1590.23|1572.43|1591.46|1573.66|1590.23|1572.43|25
1651690860000|2022-05-04 19:01:00|1590.4|1572.6|1590.6|1572.8|1591.76|1573.96|1590.32|1572.52|34
1651690870000|2022-05-04 19:01:10|1591.32|1573.52|1592.31|1574.51|1592.56|1574.76|1591.31|1573.51|20
1651690880000|2022-05-04 19:01:20|1592.2|1574.4|1594.79|1576.99|1594.99|1577.19|1591.94|1574.14|24
1651690890000|2022-05-04 19:01:30|1594.6|1576.8|1595.31|1577.51|1595.5|1577.7|1593.55|1575.75|29
1651690900000|2022-05-04 19:01:40|1595.29|1577.49|1595.4|1577.6|1596.51|1578.71|1595.18|1577.38|28
1651690910000|2022-05-04 19:01:50|1595.07|1577.27|1593.53|1575.73|1595.15|1577.35|1593.5|1575.7|26
1651690920000|2022-05-04 19:02:00|1593.52|1575.72|1592.15|1574.35|1593.52|1575.72|1591.52|1573.72|28
1651690930000|2022-05-04 19:02:10|1592.03|1574.23|1594.36|1576.56|1594.36|1576.56|1591.5|1573.7|32
1651690940000|2022-05-04 19:02:20|1594.27|1576.47|1593.7|1575.9|1594.43|1576.63|1592.62|1574.82|31
1651690950000|2022-05-04 19:02:30|1593.49|1575.69|1592.57|1574.77|1593.94|1576.14|1592.48|1574.68|23
1651690960000|2022-05-04 19:02:40|1592.65|1574.85|1594.45|1576.65|1594.45|1576.65|1592.46|1574.66|27
1651690970000|2022-05-04 19:02:50|1594.3|1576.5|1594.62|1576.82|1594.68|1576.88|1594.15|1576.35|18
1651690980000|2022-05-04 19:03:00|1595.03|1577.23|1594.67|1576.87|1595.47|1577.67|1594.06|1576.26|28
1651690990000|2022-05-04 19:03:10|1594.6|1576.8|1592.62|1574.82|1595.02|1577.22|1592.03|1574.23|33
1651691000000|2022-05-04 19:03:20|1592.77|1574.97|1591.65|1573.85|1592.77|1574.97|1591.24|1573.44|28
1651691010000|2022-05-04 19:03:30|1591.52|1573.72|1589.11|1571.31|1591.52|1573.72|1589.11|1571.31|26
1651691020000|2022-05-04 19:03:40|1588.93|1571.13|1588.4|1570.6|1588.93|1571.13|1587.52|1569.72|25
1651691030000|2022-05-04 19:03:50|1588.46|1570.66|1590.4|1572.6|1590.75|1572.95|1588.46|1570.66|27
1651691040000|2022-05-04 19:04:00|1590.68|1572.88|1589.2|1571.4|1591.41|1573.61|1589.18|1571.38|20
1651691050000|2022-05-04 19:04:10|1589.11|1571.31|1589.36|1571.56|1589.4|1571.6|1588.4|1570.6|27
1651691060000|2022-05-04 19:04:20|1589.34|1571.54|1589.26|1571.46|1590.47|1572.67|1588.5|1570.7|25
1651691070000|2022-05-04 19:04:30|1589.97|1572.17|1588.95|1571.15|1590.43|1572.63|1588.73|1570.93|23
1651691080000|2022-05-04 19:04:40|1589.4|1571.6|1589.58|1571.78|1589.58|1571.78|1588.47|1570.67|28
1651691090000|2022-05-04 19:04:50|1589.43|1571.63|1591.63|1573.83|1591.85|1574.05|1589.38|1571.58|27
1651691100000|2022-05-04 19:05:00|1591.43|1573.63|1593.34|1575.54|1594|1576.2|1591.43|1573.63|29
1651691110000|2022-05-04 19:05:10|1593.4|1575.6|1591.69|1573.89|1593.4|1575.6|1591.69|1573.89|22
1651691120000|2022-05-04 19:05:20|1591.94|1574.14|1593.4|1575.6|1593.65|1575.85|1591.94|1574.14|24
1651691130000|2022-05-04 19:05:30|1593.51|1575.71|1592.67|1574.87|1593.51|1575.71|1592.43|1574.63|22
1651691140000|2022-05-04 19:05:40|1592.53|1574.73|1592.4|1574.6|1592.81|1575.01|1591.71|1573.91|20
1651691150000|2022-05-04 19:05:50|1592.5|1574.7|1592.6|1574.8|1592.69|1574.89|1591.84|1574.04|20
1651691160000|2022-05-04 19:06:00|1592.96|1575.16|1595.29|1577.49|1595.34|1577.54|1592.96|1575.16|26
1651691170000|2022-05-04 19:06:10|1595.45|1577.65|1596.05|1578.25|1596.51|1578.71|1595.43|1577.63|31
1651691180000|2022-05-04 19:06:20|1596.35|1578.55|1598.44|1580.64|1598.44|1580.64|1595.58|1577.78|32
1651691190000|2022-05-04 19:06:30|1598.26|1580.46|1598.36|1580.56|1598.54|1580.74|1597.76|1579.96|27
1651691200000|2022-05-04 19:06:40|1598.23|1580.43|1598.8|1581|1599.47|1581.67|1597.95|1580.15|28
1651691210000|2022-05-04 19:06:50|1599.15|1581.35|1596.87|1579.07|1599.42|1581.62|1596.26|1578.46|29
1651691220000|2022-05-04 19:07:00|1596.35|1578.55|1596.73|1578.93|1596.73|1578.93|1595.53|1577.73|31
1651691230000|2022-05-04 19:07:10|1596.72|1578.92|1597.36|1579.56|1597.49|1579.69|1596.42|1578.62|26
1651691240000|2022-05-04 19:07:20|1597.35|1579.55|1598.72|1580.92|1599.19|1581.39|1597.35|1579.55|27
1651691250000|2022-05-04 19:07:30|1598.95|1581.15|1599.5|1581.7|1599.5|1581.7|1598.47|1580.67|29
1651691260000|2022-05-04 19:07:40|1599.46|1581.66|1599.44|1581.64|1599.69|1581.89|1599.28|1581.48|25
1651691270000|2022-05-04 19:07:50|1599.4|1581.6|1599.06|1581.26|1599.4|1581.6|1598.5|1580.7|21
1651691280000|2022-05-04 19:08:00|1599.07|1581.27|1602.53|1584.73|1602.53|1584.73|1599.07|1581.27|32
1651691290000|2022-05-04 19:08:10|1602.56|1584.76|1604.4|1586.6|1604.55|1586.75|1602.31|1584.51|24
1651691300000|2022-05-04 19:08:20|1603.9|1586.1|1605.23|1587.43|1605.4|1587.6|1603.6|1585.8|30
1651691310000|2022-05-04 19:08:30|1604.95|1587.15|1602.95|1585.15|1606.13|1588.33|1602.79|1584.99|30
1651691320000|2022-05-04 19:08:40|1602.93|1585.13|1603.2|1585.4|1603.82|1586.02|1602.74|1584.94|31
1651691330000|2022-05-04 19:08:50|1603.36|1585.56|1601.75|1583.95|1603.78|1585.98|1601.46|1583.66|36
1651691340000|2022-05-04 19:09:00|1601.66|1583.86|1603.7|1585.9|1604.23|1586.43|1600.92|1583.12|32
1651691350000|2022-05-04 19:09:10|1603.58|1585.78|1605.65|1587.85|1605.69|1587.89|1603.36|1585.56|29
1651691360000|2022-05-04 19:09:20|1605.4|1587.6|1609.38|1591.58|1609.77|1591.97|1605.4|1587.6|32
1651691370000|2022-05-04 19:09:30|1609.4|1591.6|1609.59|1591.79|1609.59|1591.79|1606.4|1588.6|34
1651691380000|2022-05-04 19:09:40|1609.9|1592.1|1607.31|1589.51|1609.9|1592.1|1607.27|1589.47|30
1651691390000|2022-05-04 19:09:50|1607.17|1589.37|1606.4|1588.6|1607.92|1590.12|1606.11|1588.31|27
1651691400000|2022-05-04 19:10:00|1606.23|1588.43|1606.4|1588.6|1606.67|1588.87|1606.23|1588.43|20
1651691410000|2022-05-04 19:10:10|1606.53|1588.73|1606.25|1588.45|1608|1590.2|1606.25|1588.45|30
1651691420000|2022-05-04 19:10:20|1606.26|1588.46|1607.49|1589.69|1607.58|1589.78|1605.68|1587.88|32
1651691430000|2022-05-04 19:10:30|1607.5|1589.7|1606.87|1589.07|1608.4|1590.6|1606.87|1589.07|28
1651691440000|2022-05-04 19:10:40|1606.77|1588.97|1606.4|1588.6|1607.55|1589.75|1606.29|1588.49|22
1651691450000|2022-05-04 19:10:50|1606.2|1588.4|1605.4|1587.6|1606.89|1589.09|1605.4|1587.6|26
1651691460000|2022-05-04 19:11:00|1605.34|1587.54|1607.56|1589.76|1607.66|1589.86|1604.55|1586.75|33
1651691470000|2022-05-04 19:11:10|1607.33|1589.53|1609.25|1591.45|1609.28|1591.48|1607|1589.2|27
1651691480000|2022-05-04 19:11:20|1609.04|1591.24|1609.38|1591.58|1609.45|1591.65|1608.4|1590.6|16
1651691490000|2022-05-04 19:11:30|1609.4|1591.6|1608.95|1591.15|1609.45|1591.65|1608.95|1591.15|23
1651691500000|2022-05-04 19:11:40|1608.69|1590.89|1608.55|1590.75|1609.39|1591.59|1608.43|1590.63|25
1651691510000|2022-05-04 19:11:50|1608.77|1590.97|1607.9|1590.1|1609.44|1591.64|1607.75|1589.95|29
1651691520000|2022-05-04 19:12:00|1607.79|1589.99|1606.44|1588.64|1607.9|1590.1|1606.4|1588.6|25
1651691530000|2022-05-04 19:12:10|1607.23|1589.43|1611.18|1593.38|1611.2|1593.4|1607.23|1589.43|31
1651691540000|2022-05-04 19:12:20|1611.21|1593.41|1609.7|1591.9|1614.4|1596.6|1609.7|1591.9|35
1651691550000|2022-05-04 19:12:30|1609.58|1591.78|1608.63|1590.83|1609.58|1591.78|1608.33|1590.53|20
1651691560000|2022-05-04 19:12:40|1608.3|1590.5|1610.2|1592.4|1610.2|1592.4|1607.3|1589.5|30
1651691570000|2022-05-04 19:12:50|1610.45|1592.65|1609.26|1591.46|1610.45|1592.65|1608.37|1590.57|35
1651691580000|2022-05-04 19:13:00|1609.42|1591.62|1610.38|1592.58|1610.63|1592.83|1609.42|1591.62|28
1651691590000|2022-05-04 19:13:10|1610.48|1592.68|1611.51|1593.71|1611.58|1593.78|1610.4|1592.6|20
1651691600000|2022-05-04 19:13:20|1611.49|1593.69|1614.09|1596.29|1614.24|1596.44|1611.49|1593.69|27
1651691610000|2022-05-04 19:13:30|1614.24|1596.44|1613.36|1595.56|1614.24|1596.44|1612.61|1594.81|28
1651691620000|2022-05-04 19:13:40|1613.3|1595.5|1612.51|1594.71|1613.4|1595.6|1612.48|1594.68|18
1651691630000|2022-05-04 19:13:50|1613.01|1595.21|1612.77|1594.97|1613.36|1595.56|1612.46|1594.66|24
1651691640000|2022-05-04 19:14:00|1612.68|1594.88|1612.72|1594.92|1612.86|1595.06|1612.28|1594.48|27
1651691650000|2022-05-04 19:14:10|1612.71|1594.91|1612.4|1594.6|1612.71|1594.91|1611.44|1593.64|28
1651691660000|2022-05-04 19:14:20|1612.37|1594.57|1612.41|1594.61|1613.15|1595.35|1611.55|1593.75|28
1651691670000|2022-05-04 19:14:30|1612.43|1594.63|1611.61|1593.81|1612.74|1594.94|1611.44|1593.64|31
1651691680000|2022-05-04 19:14:40|1611.6|1593.8|1610.15|1592.35|1611.97|1594.17|1610.11|1592.31|28
1651691690000|2022-05-04 19:14:50|1610.12|1592.32|1612.22|1594.42|1612.28|1594.48|1609.89|1592.09|28
1651691700000|2022-05-04 19:15:00|1612.39|1594.59|1611.95|1594.15|1613.6|1595.8|1611.95|1594.15|27
1651691710000|2022-05-04 19:15:10|1611.83|1594.03|1610.73|1592.93|1612.11|1594.31|1610.45|1592.65|27
1651691720000|2022-05-04 19:15:20|1610.71|1592.91|1610.3|1592.5|1611.33|1593.53|1609.43|1591.63|30
1651691730000|2022-05-04 19:15:30|1610.15|1592.35|1611.43|1593.63|1611.66|1593.86|1609.73|1591.93|33
1651691740000|2022-05-04 19:15:40|1611.4|1593.6|1611.35|1593.55|1611.43|1593.63|1611.21|1593.41|18
1651691750000|2022-05-04 19:15:50|1611.36|1593.56|1609.7|1591.9|1611.36|1593.56|1609.58|1591.78|21
1651691760000|2022-05-04 19:16:00|1609.66|1591.86|1610.63|1592.83|1611.32|1593.52|1609.64|1591.84|26
1651691770000|2022-05-04 19:16:10|1610.7|1592.9|1611.51|1593.71|1611.54|1593.74|1610.51|1592.71|15
1651691780000|2022-05-04 19:16:20|1611.5|1593.7|1612.49|1594.69|1612.53|1594.73|1611.5|1593.7|12
1651691790000|2022-05-04 19:16:30|1612.51|1594.71|1613.48|1595.68|1613.48|1595.68|1612.49|1594.69|11
1651691800000|2022-05-04 19:16:40|1613.45|1595.65|1614.27|1596.47|1614.27|1596.47|1611.81|1594.01|29
1651691810000|2022-05-04 19:16:50|1614.12|1596.32|1614.05|1596.25|1615.27|1597.47|1614.05|1596.25|27
1651691820000|2022-05-04 19:17:00|1614.06|1596.26|1613.49|1595.69|1614.06|1596.26|1612.84|1595.04|24
1651691830000|2022-05-04 19:17:10|1613.52|1595.72|1613.5|1595.7|1614.22|1596.42|1612.69|1594.89|29
1651691840000|2022-05-04 19:17:20|1613.47|1595.67|1613.95|1596.15|1614.4|1596.6|1613.47|1595.67|21
1651691850000|2022-05-04 19:17:30|1613.58|1595.78|1614.43|1596.63|1614.43|1596.63|1613.58|1595.78|17
1651691860000|2022-05-04 19:17:40|1614.4|1596.6|1616.32|1598.52|1616.45|1598.65|1614.4|1596.6|11
1651691870000|2022-05-04 19:17:50|1616.29|1598.49|1617.05|1599.25|1617.4|1599.6|1616.24|1598.44|22
1651691880000|2022-05-04 19:18:00|1617.1|1599.3|1616.26|1598.46|1617.33|1599.53|1616.09|1598.29|22
1651691890000|2022-05-04 19:18:10|1616.38|1598.58|1615.4|1597.6|1616.45|1598.65|1615.4|1597.6|31
1651691900000|2022-05-04 19:18:20|1615.2|1597.4|1613.48|1595.68|1615.2|1597.4|1612.67|1594.87|32
1651691910000|2022-05-04 19:18:30|1613.47|1595.67|1613.51|1595.71|1613.75|1595.95|1612.78|1594.98|26
1651691920000|2022-05-04 19:18:40|1613.49|1595.69|1613.84|1596.04|1614.95|1597.15|1612.78|1594.98|25
1651691930000|2022-05-04 19:18:50|1613.82|1596.02|1612.44|1594.64|1613.82|1596.02|1611.43|1593.63|34
1651691940000|2022-05-04 19:19:00|1612.36|1594.56|1610.52|1592.72|1612.37|1594.57|1610.52|1592.72|37
1651691950000|2022-05-04 19:19:10|1610.47|1592.67|1610.44|1592.64|1611.1|1593.3|1610.15|1592.35|33
1651691960000|2022-05-04 19:19:20|1610.57|1592.77|1610.79|1592.99|1611.5|1593.7|1610.49|1592.69|33
1651691970000|2022-05-04 19:19:30|1610.74|1592.94|1608.71|1590.91|1610.74|1592.94|1608.5|1590.7|36
1651691980000|2022-05-04 19:19:40|1608.59|1590.79|1608.9|1591.1|1609.45|1591.65|1608.5|1590.7|35
1651691990000|2022-05-04 19:19:50|1609.35|1591.55|1608.65|1590.85|1609.5|1591.7|1608.65|1590.85|28
1651692000000|2022-05-04 19:20:00|1608.63|1590.83|1609.1|1591.3|1609.38|1591.58|1608.13|1590.33|28
1651692010000|2022-05-04 19:20:10|1608.9|1591.1|1610.52|1592.72|1610.54|1592.74|1608.42|1590.62|27
1651692020000|2022-05-04 19:20:20|1610.51|1592.71|1612.33|1594.53|1612.4|1594.6|1610.48|1592.68|28
1651692030000|2022-05-04 19:20:30|1612.32|1594.52|1610.51|1592.71|1612.4|1594.6|1610.38|1592.58|25
1651692040000|2022-05-04 19:20:40|1610.5|1592.7|1610.21|1592.41|1611.24|1593.44|1610.2|1592.4|33
1651692050000|2022-05-04 19:20:50|1610.12|1592.32|1610.32|1592.52|1610.35|1592.55|1609.43|1591.63|30
1651692060000|2022-05-04 19:21:00|1610.3|1592.5|1612.22|1594.42|1612.29|1594.49|1610.28|1592.48|31
1651692070000|2022-05-04 19:21:10|1612.24|1594.44|1609.85|1592.05|1612.24|1594.44|1609.85|1592.05|26
1651692080000|2022-05-04 19:21:20|1609.51|1591.71|1608.94|1591.14|1609.53|1591.73|1608.43|1590.63|26
1651692090000|2022-05-04 19:21:30|1609.1|1591.3|1608.76|1590.96|1609.69|1591.89|1608.66|1590.86|26
1651692100000|2022-05-04 19:21:40|1608.71|1590.91|1607.6|1589.8|1609|1591.2|1607.6|1589.8|28
1651692110000|2022-05-04 19:21:50|1607.42|1589.62|1608.23|1590.43|1608.23|1590.43|1607.06|1589.26|35
1651692120000|2022-05-04 19:22:00|1608.24|1590.44|1607.37|1589.57|1608.66|1590.86|1607.27|1589.47|31
1651692130000|2022-05-04 19:22:10|1607.46|1589.66|1610.32|1592.52|1610.4|1592.6|1607.46|1589.66|34
1651692140000|2022-05-04 19:22:20|1610.37|1592.57|1612.37|1594.57|1612.37|1594.57|1609.88|1592.08|29
1651692150000|2022-05-04 19:22:30|1612.38|1594.58|1610.46|1592.66|1612.4|1594.6|1610.4|1592.6|22
1651692160000|2022-05-04 19:22:40|1610.41|1592.61|1611.41|1593.61|1611.74|1593.94|1610.36|1592.56|33
1651692170000|2022-05-04 19:22:50|1611.48|1593.68|1612.7|1594.9|1612.7|1594.9|1611.48|1593.68|23
1651692180000|2022-05-04 19:23:00|1612.91|1595.11|1614.39|1596.59|1614.45|1596.65|1612.85|1595.05|22
1651692190000|2022-05-04 19:23:10|1614.32|1596.52|1613.91|1596.11|1614.32|1596.52|1613.3|1595.5|17
1651692200000|2022-05-04 19:23:20|1613.89|1596.09|1614.4|1596.6|1615.42|1597.62|1613.89|1596.09|24
1651692210000|2022-05-04 19:23:30|1614.18|1596.38|1614.91|1597.11|1614.91|1597.11|1613.4|1595.6|29
1651692220000|2022-05-04 19:23:40|1615.14|1597.34|1613.4|1595.6|1615.61|1597.81|1613.4|1595.6|28
1651692230000|2022-05-04 19:23:50|1613.45|1595.65|1613.31|1595.51|1614.28|1596.48|1612.87|1595.07|26
1651692240000|2022-05-04 19:24:00|1613.32|1595.52|1613.39|1595.59|1613.88|1596.08|1613.32|1595.52|26
1651692250000|2022-05-04 19:24:10|1613.38|1595.58|1612.97|1595.17|1613.39|1595.59|1612.95|1595.15|10
1651692260000|2022-05-04 19:24:20|1612.92|1595.12|1611.43|1593.63|1612.92|1595.12|1611.43|1593.63|23
1651692270000|2022-05-04 19:24:30|1611.5|1593.7|1611.75|1593.95|1611.92|1594.12|1611.45|1593.65|23
1651692280000|2022-05-04 19:24:40|1611.74|1593.94|1612.16|1594.36|1612.19|1594.39|1611.61|1593.81|21
1651692290000|2022-05-04 19:24:50|1612.21|1594.41|1612.45|1594.65|1612.69|1594.89|1612.21|1594.41|18
1651692300000|2022-05-04 19:25:00|1612.41|1594.61|1611.84|1594.04|1612.42|1594.62|1611.53|1593.73|30
1651692310000|2022-05-04 19:25:10|1611.8|1594|1611.68|1593.88|1612.27|1594.47|1611.6|1593.8|33
1651692320000|2022-05-04 19:25:20|1611.67|1593.87|1610.8|1593|1611.74|1593.94|1610.8|1593|19
1651692330000|2022-05-04 19:25:30|1610.75|1592.95|1610.38|1592.58|1611.4|1593.6|1610.34|1592.54|14
1651692340000|2022-05-04 19:25:40|1610.4|1592.6|1610.4|1592.6|1610.47|1592.67|1610.36|1592.56|12
1651692350000|2022-05-04 19:25:50|1610.37|1592.57|1610.42|1592.62|1610.42|1592.62|1610.3|1592.5|10
1651692360000|2022-05-04 19:26:00|1610.43|1592.63|1612.26|1594.46|1612.44|1594.64|1610.43|1592.63|25
1651692370000|2022-05-04 19:26:10|1612.22|1594.42|1612.42|1594.62|1612.42|1594.62|1611.75|1593.95|23
1651692380000|2022-05-04 19:26:20|1612.34|1594.54|1612.4|1594.6|1612.83|1595.03|1612.13|1594.33|22
1651692390000|2022-05-04 19:26:30|1612.39|1594.59|1612.42|1594.62|1613.4|1595.6|1612.39|1594.59|22
1651692400000|2022-05-04 19:26:40|1612.45|1594.65|1610.94|1593.14|1612.6|1594.8|1610.94|1593.14|25
1651692410000|2022-05-04 19:26:50|1610.9|1593.1|1610.67|1592.87|1611.4|1593.6|1610.67|1592.87|18
1651692420000|2022-05-04 19:27:00|1611.04|1593.24|1612.12|1594.32|1612.3|1594.5|1610.58|1592.78|33
1651692430000|2022-05-04 19:27:10|1612.2|1594.4|1610.38|1592.58|1612.2|1594.4|1610.38|1592.58|21
1651692440000|2022-05-04 19:27:20|1610.4|1592.6|1613.35|1595.55|1613.35|1595.55|1610.4|1592.6|26
1651692450000|2022-05-04 19:27:30|1613.4|1595.6|1613.35|1595.55|1613.4|1595.6|1612.91|1595.11|9
1651692460000|2022-05-04 19:27:40|1613.25|1595.45|1612.96|1595.16|1613.4|1595.6|1612.96|1595.16|13
1651692470000|2022-05-04 19:27:50|1613.25|1595.45|1613.23|1595.43|1613.4|1595.6|1613.02|1595.22|8
1651692480000|2022-05-04 19:28:00|1612.79|1594.99|1613.33|1595.53|1613.33|1595.53|1611.87|1594.07|20
1651692490000|2022-05-04 19:28:10|1613.42|1595.62|1614.39|1596.59|1614.39|1596.59|1613.42|1595.62|13
1651692500000|2022-05-04 19:28:20|1614.4|1596.6|1614.68|1596.88|1615.42|1597.62|1614.4|1596.6|19
1651692510000|2022-05-04 19:28:30|1614.71|1596.91|1614.4|1596.6|1614.8|1597|1614.34|1596.54|26
1651692520000|2022-05-04 19:28:40|1614.45|1596.65|1615.26|1597.46|1615.59|1597.79|1614.41|1596.61|20
1651692530000|2022-05-04 19:28:50|1615.29|1597.49|1615.4|1597.6|1615.4|1597.6|1615.28|1597.48|7
1651692540000|2022-05-04 19:29:00|1615.29|1597.49|1615.39|1597.59|1615.42|1597.62|1614.76|1596.96|14
1651692550000|2022-05-04 19:29:10|1615.32|1597.52|1614.89|1597.09|1615.39|1597.59|1614.75|1596.95|18
1651692560000|2022-05-04 19:29:20|1614.9|1597.1|1615.11|1597.31|1616.2|1598.4|1614.9|1597.1|12
1651692570000|2022-05-04 19:29:30|1615.15|1597.35|1614.93|1597.13|1615.3|1597.5|1614.57|1596.77|22
1651692580000|2022-05-04 19:29:40|1615.13|1597.33|1615.24|1597.44|1615.4|1597.6|1613.33|1595.53|23
1651692590000|2022-05-04 19:29:50|1615.27|1597.47|1615.85|1598.05|1616.16|1598.36|1615.23|1597.43|23
1651692600000|2022-05-04 19:30:00|1615.81|1598.01|1614.39|1596.59|1616.5|1598.7|1614.39|1596.59|26
1651692610000|2022-05-04 19:30:10|1614.33|1596.53|1614.75|1596.95|1615.4|1597.6|1614.3|1596.5|34
1651692620000|2022-05-04 19:30:20|1614.81|1597.01|1614.4|1596.6|1615.24|1597.44|1614.4|1596.6|24
1651692630000|2022-05-04 19:30:30|1614.29|1596.49|1613.03|1595.23|1614.34|1596.54|1612.53|1594.73|27
1651692640000|2022-05-04 19:30:40|1613.07|1595.27|1613.39|1595.59|1613.63|1595.83|1613.05|1595.25|28
1651692650000|2022-05-04 19:30:50|1613.4|1595.6|1614.35|1596.55|1614.47|1596.67|1613.31|1595.51|26
1651692660000|2022-05-04 19:31:00|1614.33|1596.53|1615.36|1597.56|1615.36|1597.56|1614.33|1596.53|20
1651692670000|2022-05-04 19:31:10|1615.38|1597.58|1617.05|1599.25|1617.05|1599.25|1615.38|1597.58|20
1651692680000|2022-05-04 19:31:20|1616.99|1599.19|1616.8|1599|1617.04|1599.24|1616.4|1598.6|30
1651692690000|2022-05-04 19:31:30|1616.82|1599.02|1617.28|1599.48|1617.4|1599.6|1616.38|1598.58|28
1651692700000|2022-05-04 19:31:40|1617.29|1599.49|1617.29|1599.49|1617.77|1599.97|1617.08|1599.28|22
1651692710000|2022-05-04 19:31:50|1617.38|1599.58|1617.74|1599.94|1617.82|1600.02|1617.16|1599.36|26
1651692720000|2022-05-04 19:32:00|1617.75|1599.95|1617.8|1600|1617.82|1600.02|1617.27|1599.47|22
1651692730000|2022-05-04 19:32:10|1617.89|1600.09|1617.81|1600.01|1617.9|1600.1|1617.55|1599.75|18
1651692740000|2022-05-04 19:32:20|1617.9|1600.1|1618.85|1601.05|1618.92|1601.12|1617.9|1600.1|18
1651692750000|2022-05-04 19:32:30|1618.76|1600.96|1621.4|1603.6|1621.4|1603.6|1618.76|1600.96|23
1651692760000|2022-05-04 19:32:40|1621.35|1603.55|1621.73|1603.93|1621.97|1604.17|1621.14|1603.34|20
1651692770000|2022-05-04 19:32:50|1621.74|1603.94|1622.42|1604.62|1622.42|1604.62|1621.74|1603.94|10
1651692780000|2022-05-04 19:33:00|1622.52|1604.72|1620.69|1602.89|1622.76|1604.96|1620.47|1602.67|23
1651692790000|2022-05-04 19:33:10|1620.62|1602.82|1621.33|1603.53|1621.44|1603.64|1620.38|1602.58|25
1651692800000|2022-05-04 19:33:20|1621.42|1603.62|1618.57|1600.77|1621.42|1603.62|1618.57|1600.77|32
1651692810000|2022-05-04 19:33:30|1618.4|1600.6|1619.42|1601.62|1619.45|1601.65|1618.4|1600.6|24
1651692820000|2022-05-04 19:33:40|1619.43|1601.63|1619.18|1601.38|1619.43|1601.63|1618.62|1600.82|17
1651692830000|2022-05-04 19:33:50|1618.6|1600.8|1619.28|1601.48|1620.23|1602.43|1618.6|1600.8|27
1651692840000|2022-05-04 19:34:00|1619.12|1601.32|1617.21|1599.41|1619.3|1601.5|1617.17|1599.37|26
1651692850000|2022-05-04 19:34:10|1617.02|1599.22|1617.36|1599.56|1617.4|1599.6|1616.75|1598.95|25
1651692860000|2022-05-04 19:34:20|1617.45|1599.65|1617.4|1599.6|1617.9|1600.1|1617.35|1599.55|12
1651692870000|2022-05-04 19:34:30|1617.35|1599.55|1616.89|1599.09|1617.42|1599.62|1616.78|1598.98|15
1651692880000|2022-05-04 19:34:40|1617.2|1599.4|1617.74|1599.94|1618.03|1600.23|1616.51|1598.71|23
1651692890000|2022-05-04 19:34:50|1617.78|1599.98|1617.59|1599.79|1617.96|1600.16|1617.36|1599.56|21
1651692900000|2022-05-04 19:35:00|1617.57|1599.77|1617.23|1599.43|1617.87|1600.07|1617.12|1599.32|22
1651692910000|2022-05-04 19:35:10|1617.11|1599.31|1618.15|1600.35|1618.4|1600.6|1616.85|1599.05|18
1651692920000|2022-05-04 19:35:20|1618.4|1600.6|1617.42|1599.62|1618.4|1600.6|1617.4|1599.6|14
1651692930000|2022-05-04 19:35:30|1617.4|1599.6|1616.35|1598.55|1617.4|1599.6|1616.35|1598.55|15
1651692940000|2022-05-04 19:35:40|1616.45|1598.65|1617.97|1600.17|1617.97|1600.17|1616.45|1598.65|18
1651692950000|2022-05-04 19:35:50|1618.02|1600.22|1619.68|1601.88|1619.94|1602.14|1618.02|1600.22|18
1651692960000|2022-05-04 19:36:00|1619.56|1601.76|1620.47|1602.67|1620.47|1602.67|1619.56|1601.76|22
1651692970000|2022-05-04 19:36:10|1620.44|1602.64|1618.79|1600.99|1620.53|1602.73|1618.79|1600.99|21
1651692980000|2022-05-04 19:36:20|1619.33|1601.53|1619.32|1601.52|1619.51|1601.71|1619.14|1601.34|18
1651692990000|2022-05-04 19:36:30|1619.43|1601.63|1620.53|1602.73|1620.53|1602.73|1619.4|1601.6|17
1651693000000|2022-05-04 19:36:40|1620.66|1602.86|1620.85|1603.05|1620.87|1603.07|1619.88|1602.08|16
1651693010000|2022-05-04 19:36:50|1620.6|1602.8|1620.11|1602.31|1620.9|1603.1|1620.11|1602.31|14
1651693020000|2022-05-04 19:37:00|1619.83|1602.03|1620.28|1602.48|1620.4|1602.6|1619.37|1601.57|26
1651693030000|2022-05-04 19:37:10|1620.4|1602.6|1620.77|1602.97|1620.77|1602.97|1620.4|1602.6|13
1651693040000|2022-05-04 19:37:20|1620.75|1602.95|1620.4|1602.6|1621.21|1603.41|1620.4|1602.6|22
1651693050000|2022-05-04 19:37:30|1620.27|1602.47|1619.45|1601.65|1620.42|1602.62|1619.45|1601.65|10
1651693060000|2022-05-04 19:37:40|1619.39|1601.59|1620.4|1602.6|1620.4|1602.6|1619.39|1601.59|14
1651693070000|2022-05-04 19:37:50|1620.36|1602.56|1620.35|1602.55|1620.5|1602.7|1619.79|1601.99|18
1651693080000|2022-05-04 19:38:00|1620.19|1602.39|1620.2|1602.4|1620.44|1602.64|1620.16|1602.36|18
1651693090000|2022-05-04 19:38:10|1620.28|1602.48|1619.37|1601.57|1620.36|1602.56|1618.85|1601.05|24
1651693100000|2022-05-04 19:38:20|1619.27|1601.47|1616.66|1598.86|1619.27|1601.47|1616.66|1598.86|20
1651693110000|2022-05-04 19:38:30|1616.55|1598.75|1616.71|1598.91|1616.71|1598.91|1616.35|1598.55|10
1651693120000|2022-05-04 19:38:40|1616.43|1598.63|1616.26|1598.46|1616.71|1598.91|1616.11|1598.31|17
1651693130000|2022-05-04 19:38:50|1616.32|1598.52|1616.5|1598.7|1616.5|1598.7|1616.21|1598.41|13
1651693140000|2022-05-04 19:39:00|1616.55|1598.75|1618.5|1600.7|1618.5|1600.7|1616.55|1598.75|23
1651693150000|2022-05-04 19:39:10|1618.45|1600.65|1618.97|1601.17|1618.99|1601.19|1617.99|1600.19|21
1651693160000|2022-05-04 19:39:20|1618.98|1601.18|1618.4|1600.6|1619.44|1601.64|1618.39|1600.59|28
1651693170000|2022-05-04 19:39:30|1618.49|1600.69|1618.6|1600.8|1618.62|1600.82|1618.37|1600.57|15
1651693180000|2022-05-04 19:39:40|1618.71|1600.91|1619.16|1601.36|1619.19|1601.39|1618.62|1600.82|21
1651693190000|2022-05-04 19:39:50|1619.17|1601.37|1619.28|1601.48|1620.25|1602.45|1618.73|1600.93|24
1651693200000|2022-05-04 19:40:00|1619.27|1601.47|1618.3|1600.5|1619.46|1601.66|1618.3|1600.5|25
1651693210000|2022-05-04 19:40:10|1618.13|1600.33|1618.1|1600.3|1618.14|1600.34|1617.35|1599.55|28
1651693220000|2022-05-04 19:40:20|1617.68|1599.88|1617.74|1599.94|1618.11|1600.31|1617.2|1599.4|28
1651693230000|2022-05-04 19:40:30|1617.73|1599.93|1616.5|1598.7|1617.88|1600.08|1616.49|1598.69|21
1651693240000|2022-05-04 19:40:40|1616.65|1598.85|1617.35|1599.55|1617.87|1600.07|1616.47|1598.67|20
1651693250000|2022-05-04 19:40:50|1617.34|1599.54|1616.2|1598.4|1617.44|1599.64|1615.98|1598.18|29
1651693260000|2022-05-04 19:41:00|1616.23|1598.43|1614.34|1596.54|1616.23|1598.43|1614.24|1596.44|30
1651693270000|2022-05-04 19:41:10|1614.37|1596.57|1615.34|1597.54|1615.45|1597.65|1614.31|1596.51|21
1651693280000|2022-05-04 19:41:20|1615.21|1597.41|1615.32|1597.52|1615.42|1597.62|1615.21|1597.41|16
1651693290000|2022-05-04 19:41:30|1615.22|1597.42|1614.32|1596.52|1615.32|1597.52|1614.32|1596.52|14
1651693300000|2022-05-04 19:41:40|1614.16|1596.36|1614.3|1596.5|1614.32|1596.52|1613.78|1595.98|18
1651693310000|2022-05-04 19:41:50|1614.31|1596.51|1615.39|1597.59|1615.39|1597.59|1614.23|1596.43|26
1651693320000|2022-05-04 19:42:00|1615.47|1597.67|1616.67|1598.87|1616.69|1598.89|1615.29|1597.49|30
1651693330000|2022-05-04 19:42:10|1616.69|1598.89|1617.4|1599.6|1617.42|1599.62|1616.69|1598.89|13
1651693340000|2022-05-04 19:42:20|1617.37|1599.57|1617.57|1599.77|1618.4|1600.6|1617.33|1599.53|28
1651693350000|2022-05-04 19:42:30|1617.46|1599.66|1617.63|1599.83|1618.11|1600.31|1617.3|1599.5|23
1651693360000|2022-05-04 19:42:40|1617.65|1599.85|1617.5|1599.7|1617.76|1599.96|1617.31|1599.51|15
1651693370000|2022-05-04 19:42:50|1617.65|1599.85|1617.4|1599.6|1617.65|1599.85|1617.01|1599.21|17
1651693380000|2022-05-04 19:43:00|1617.46|1599.66|1618.1|1600.3|1618.4|1600.6|1617.46|1599.66|11
1651693390000|2022-05-04 19:43:10|1618.19|1600.39|1616.62|1598.82|1618.23|1600.43|1616.62|1598.82|27
1651693400000|2022-05-04 19:43:20|1616.49|1598.69|1615.57|1597.77|1617.28|1599.48|1615.57|1597.77|32
1651693410000|2022-05-04 19:43:30|1615.51|1597.71|1614.22|1596.42|1615.51|1597.71|1613.77|1595.97|27
1651693420000|2022-05-04 19:43:40|1614.21|1596.41|1614.3|1596.5|1614.34|1596.54|1613.46|1595.66|25
1651693430000|2022-05-04 19:43:50|1614.28|1596.48|1615.38|1597.58|1616.1|1598.3|1614.21|1596.41|27
1651693440000|2022-05-04 19:44:00|1615.37|1597.57|1615.65|1597.85|1616.34|1598.54|1615.19|1597.39|27
1651693450000|2022-05-04 19:44:10|1615.68|1597.88|1616.44|1598.64|1616.44|1598.64|1615.68|1597.88|12
1651693460000|2022-05-04 19:44:20|1616.43|1598.63|1616.09|1598.29|1616.43|1598.63|1615.83|1598.03|15
1651693470000|2022-05-04 19:44:30|1616.08|1598.28|1615.65|1597.85|1616.25|1598.45|1615.5|1597.7|14
1651693480000|2022-05-04 19:44:40|1615.7|1597.9|1616.46|1598.66|1616.5|1598.7|1615.7|1597.9|6
1651693490000|2022-05-04 19:44:50|1616.39|1598.59|1616.45|1598.65|1616.5|1598.7|1616.18|1598.38|8
1651693500000|2022-05-04 19:45:00|1616.37|1598.57|1612.41|1594.61|1616.37|1598.57|1612.35|1594.55|33
1651693510000|2022-05-04 19:45:10|1612.34|1594.54|1611.63|1593.83|1612.65|1594.85|1611.63|1593.83|28
1651693520000|2022-05-04 19:45:20|1611.61|1593.81|1610.59|1592.79|1612|1594.2|1610.57|1592.77|26
1651693530000|2022-05-04 19:45:30|1610.61|1592.81|1611.26|1593.46|1611.65|1593.85|1610.26|1592.46|22
1651693540000|2022-05-04 19:45:40|1611.24|1593.44|1611.22|1593.42|1611.24|1593.44|1610.45|1592.65|18
1651693550000|2022-05-04 19:45:50|1611.24|1593.44|1611.19|1593.39|1611.32|1593.52|1610.5|1592.7|15
1651693560000|2022-05-04 19:46:00|1611.31|1593.51|1611.19|1593.39|1611.95|1594.15|1611.1|1593.3|16
1651693570000|2022-05-04 19:46:10|1611.22|1593.42|1611.16|1593.36|1611.58|1593.78|1611.05|1593.25|15
1651693580000|2022-05-04 19:46:20|1610.57|1592.77|1610.55|1592.75|1610.97|1593.17|1610.49|1592.69|27
1651693590000|2022-05-04 19:46:30|1610.6|1592.8|1610.38|1592.58|1611.2|1593.4|1610.38|1592.58|24
1651693600000|2022-05-04 19:46:40|1610.42|1592.62|1609.43|1591.63|1610.92|1593.12|1609.38|1591.58|18
1651693610000|2022-05-04 19:46:50|1609.3|1591.5|1608.93|1591.13|1609.32|1591.52|1607.96|1590.16|30
1651693620000|2022-05-04 19:47:00|1608.95|1591.15|1609.49|1591.69|1609.49|1591.69|1608.91|1591.11|19
1651693630000|2022-05-04 19:47:10|1609.43|1591.63|1610.2|1592.4|1610.5|1592.7|1609.43|1591.63|24
1651693640000|2022-05-04 19:47:20|1610.25|1592.45|1609.63|1591.83|1610.33|1592.53|1609.47|1591.67|24
1651693650000|2022-05-04 19:47:30|1609.66|1591.86|1609.3|1591.5|1609.66|1591.86|1609.14|1591.34|20
1651693660000|2022-05-04 19:47:40|1609.31|1591.51|1607.96|1590.16|1609.31|1591.51|1607.89|1590.09|21
1651693670000|2022-05-04 19:47:50|1607.98|1590.18|1608.4|1590.6|1608.4|1590.6|1607.98|1590.18|13
1651693680000|2022-05-04 19:48:00|1608.51|1590.71|1609.12|1591.32|1609.37|1591.57|1608.51|1590.71|25
1651693690000|2022-05-04 19:48:10|1609.16|1591.36|1609.83|1592.03|1610.4|1592.6|1609.14|1591.34|22
1651693700000|2022-05-04 19:48:20|1610.21|1592.41|1612.18|1594.38|1612.35|1594.55|1610.14|1592.34|23
1651693710000|2022-05-04 19:48:30|1612.49|1594.69|1612.45|1594.65|1612.84|1595.04|1612.32|1594.52|15
1651693720000|2022-05-04 19:48:40|1612.2|1594.4|1611.49|1593.69|1612.2|1594.4|1611.37|1593.57|18
1651693730000|2022-05-04 19:48:50|1611.12|1593.32|1611.43|1593.63|1611.7|1593.9|1611.08|1593.28|21
1651693740000|2022-05-04 19:49:00|1611.34|1593.54|1613.23|1595.43|1613.36|1595.56|1611.34|1593.54|26
1651693750000|2022-05-04 19:49:10|1612.73|1594.93|1612.79|1594.99|1613.28|1595.48|1612.28|1594.48|21
1651693760000|2022-05-04 19:49:20|1612.77|1594.97|1614.52|1596.72|1614.52|1596.72|1612.77|1594.97|16
1651693770000|2022-05-04 19:49:30|1614.46|1596.66|1615.06|1597.26|1615.42|1597.62|1614.46|1596.66|18
1651693780000|2022-05-04 19:49:40|1615.07|1597.27|1614.81|1597.01|1615.32|1597.52|1614.81|1597.01|9
1651693790000|2022-05-04 19:49:50|1614.6|1596.8|1614.18|1596.38|1614.6|1596.8|1613.59|1595.79|22
1651693800000|2022-05-04 19:50:00|1614.26|1596.46|1614.3|1596.5|1615.13|1597.33|1614.21|1596.41|24
1651693810000|2022-05-04 19:50:10|1614.32|1596.52|1614.4|1596.6|1614.4|1596.6|1614.02|1596.22|26
1651693820000|2022-05-04 19:50:20|1614.35|1596.55|1614.4|1596.6|1614.4|1596.6|1613.36|1595.56|21
1651693830000|2022-05-04 19:50:30|1614.36|1596.56|1613.37|1595.57|1614.38|1596.58|1613.35|1595.55|19
1651693840000|2022-05-04 19:50:40|1613.35|1595.55|1613.84|1596.04|1614.03|1596.23|1613.35|1595.55|15
1651693850000|2022-05-04 19:50:50|1613.42|1595.62|1613.73|1595.93|1613.82|1596.02|1613.4|1595.6|16
1651693860000|2022-05-04 19:51:00|1613.71|1595.91|1613.96|1596.16|1614.1|1596.3|1613.71|1595.91|12
1651693870000|2022-05-04 19:51:10|1613.97|1596.17|1613.6|1595.8|1613.97|1596.17|1613.27|1595.47|13
1651693880000|2022-05-04 19:51:20|1613.59|1595.79|1612.12|1594.32|1613.59|1595.79|1612.12|1594.32|22
1651693890000|2022-05-04 19:51:30|1612.24|1594.44|1613.11|1595.31|1613.26|1595.46|1612.23|1594.43|24
1651693900000|2022-05-04 19:51:40|1613.13|1595.33|1613.45|1595.65|1613.47|1595.67|1613.11|1595.31|20
1651693910000|2022-05-04 19:51:50|1613.4|1595.6|1613.77|1595.97|1613.81|1596.01|1613.4|1595.6|13
1651693920000|2022-05-04 19:52:00|1614.18|1596.38|1614.2|1596.4|1614.36|1596.56|1613.88|1596.08|8
1651693930000|2022-05-04 19:52:10|1613.81|1596.01|1613.38|1595.58|1613.81|1596.01|1613.24|1595.44|21
1651693940000|2022-05-04 19:52:20|1613.36|1595.56|1614.27|1596.47|1614.36|1596.56|1613.14|1595.34|21
1651693950000|2022-05-04 19:52:30|1614.25|1596.45|1614.25|1596.45|1614.4|1596.6|1614.15|1596.35|17
1651693960000|2022-05-04 19:52:40|1614.4|1596.6|1613.88|1596.08|1614.4|1596.6|1613.82|1596.02|11
1651693970000|2022-05-04 19:52:50|1614.33|1596.53|1613.45|1595.65|1614.55|1596.75|1613.27|1595.47|12
1651693980000|2022-05-04 19:53:00|1613.49|1595.69|1614.41|1596.61|1614.41|1596.61|1613.44|1595.64|24
1651693990000|2022-05-04 19:53:10|1614.55|1596.75|1614.86|1597.06|1614.86|1597.06|1614.46|1596.66|11
1651694000000|2022-05-04 19:53:20|1614.9|1597.1|1613.57|1595.77|1614.9|1597.1|1613.47|1595.67|18
1651694010000|2022-05-04 19:53:30|1613.75|1595.95|1614.6|1596.8|1614.98|1597.18|1613.57|1595.77|20
1651694020000|2022-05-04 19:53:40|1614.47|1596.67|1614.02|1596.22|1614.47|1596.67|1613.93|1596.13|21
1651694030000|2022-05-04 19:53:50|1614.27|1596.47|1613.32|1595.52|1614.3|1596.5|1613.09|1595.29|24
1651694040000|2022-05-04 19:54:00|1613.31|1595.51|1613.26|1595.46|1613.42|1595.62|1612.81|1595.01|28
1651694050000|2022-05-04 19:54:10|1613.21|1595.41|1614.32|1596.52|1614.33|1596.53|1613.12|1595.32|23
1651694060000|2022-05-04 19:54:20|1614.33|1596.53|1614.21|1596.41|1614.64|1596.84|1614.21|1596.41|16
1651694070000|2022-05-04 19:54:30|1614.3|1596.5|1613.75|1595.95|1614.4|1596.6|1613.47|1595.67|15
1651694080000|2022-05-04 19:54:40|1613.82|1596.02|1614.43|1596.63|1614.43|1596.63|1613.82|1596.02|29
1651694090000|2022-05-04 19:54:50|1614.51|1596.71|1613.52|1595.72|1614.6|1596.8|1613.52|1595.72|14
1651694100000|2022-05-04 19:55:00|1613.68|1595.88|1614.2|1596.4|1614.2|1596.4|1613.31|1595.51|21
1651694110000|2022-05-04 19:55:10|1614.25|1596.45|1614.35|1596.55|1614.4|1596.6|1614|1596.2|7
1651694120000|2022-05-04 19:55:20|1614.63|1596.83|1614.85|1597.05|1614.85|1597.05|1614.63|1596.83|3
1651694130000|2022-05-04 19:55:30|1614.88|1597.08|1615.7|1597.9|1615.7|1597.9|1614.75|1596.95|15
1651694140000|2022-05-04 19:55:40|1615.55|1597.75|1615.47|1597.67|1615.65|1597.85|1615.31|1597.51|28
1651694150000|2022-05-04 19:55:50|1615.67|1597.87|1617.24|1599.44|1617.24|1599.44|1615.45|1597.65|18
1651694160000|2022-05-04 19:56:00|1617.25|1599.45|1616.75|1598.95|1617.29|1599.49|1616.38|1598.58|27
1651694170000|2022-05-04 19:56:10|1616.47|1598.67|1615.48|1597.68|1616.47|1598.67|1615.41|1597.61|27
1651694180000|2022-05-04 19:56:20|1615.53|1597.73|1615.75|1597.95|1616.02|1598.22|1615.44|1597.64|27
1651694190000|2022-05-04 19:56:30|1615.45|1597.65|1614.75|1596.95|1615.5|1597.7|1614.59|1596.79|26
1651694200000|2022-05-04 19:56:40|1614.65|1596.85|1616.44|1598.64|1616.59|1598.79|1614.65|1596.85|16
1651694210000|2022-05-04 19:56:50|1616.49|1598.69|1615.55|1597.75|1616.49|1598.69|1615.27|1597.47|22
1651694220000|2022-05-04 19:57:00|1615.75|1597.95|1613.84|1596.04|1616.32|1598.52|1613.84|1596.04|29
1651694230000|2022-05-04 19:57:10|1613.58|1595.78|1615.28|1597.48|1615.28|1597.48|1613.55|1595.75|25
1651694240000|2022-05-04 19:57:20|1615.24|1597.44|1614.7|1596.9|1615.41|1597.61|1614.55|1596.75|20
1651694250000|2022-05-04 19:57:30|1614.44|1596.64|1614.44|1596.64|1614.5|1596.7|1614.42|1596.62|10
1651694260000|2022-05-04 19:57:40|1614.48|1596.68|1615.23|1597.43|1615.34|1597.54|1614.47|1596.67|22
1651694270000|2022-05-04 19:57:50|1615.18|1597.38|1615.3|1597.5|1615.51|1597.71|1614.68|1596.88|27
1651694280000|2022-05-04 19:58:00|1615.44|1597.64|1615.04|1597.24|1615.7|1597.9|1615.04|1597.24|28
1651694290000|2022-05-04 19:58:10|1615.06|1597.26|1615.37|1597.57|1615.64|1597.84|1615.05|1597.25|26
1651694300000|2022-05-04 19:58:20|1615.39|1597.59|1616.37|1598.57|1616.37|1598.57|1615.39|1597.59|24
1651694310000|2022-05-04 19:58:30|1616.4|1598.6|1615.85|1598.05|1616.4|1598.6|1615.65|1597.85|15
1651694320000|2022-05-04 19:58:40|1615.54|1597.74|1615.4|1597.6|1615.8|1598|1615.28|1597.48|20
1651694330000|2022-05-04 19:58:50|1615.5|1597.7|1616.33|1598.53|1616.33|1598.53|1615.31|1597.51|23
1651694340000|2022-05-04 19:59:00|1616.32|1598.52|1615.75|1597.95|1616.33|1598.53|1615.45|1597.65|22
1651694350000|2022-05-04 19:59:10|1615.57|1597.77|1615.32|1597.52|1615.75|1597.95|1615.25|1597.45|22
1651694360000|2022-05-04 19:59:20|1615.28|1597.48|1616.01|1598.21|1616.12|1598.32|1615.25|1597.45|24
1651694370000|2022-05-04 19:59:30|1616|1598.2|1616.6|1598.8|1616.6|1598.8|1616|1598.2|22
1651694380000|2022-05-04 19:59:40|1616.62|1598.82|1616.36|1598.56|1617.08|1599.28|1616.34|1598.54|25
1651694390000|2022-05-04 19:59:50|1616.37|1598.57|1614.63|1596.83|1616.4|1598.6|1614.14|1596.34|34
1651694400000|2022-05-04 20:00:00|1614.86|1597.06|1614.43|1596.63|1615.32|1597.52|1614.39|1596.59|26
1651694410000|2022-05-04 20:00:10|1614.93|1597.13|1614.33|1596.53|1614.93|1597.13|1614.28|1596.48|25
1651694420000|2022-05-04 20:00:20|1614.29|1596.49|1615.33|1597.53|1615.48|1597.68|1614.29|1596.49|25
1651694430000|2022-05-04 20:00:30|1615.39|1597.59|1615.23|1597.43|1615.97|1598.17|1615.02|1597.22|32
1651694440000|2022-05-04 20:00:40|1615.3|1597.5|1614.38|1596.58|1615.3|1597.5|1614.32|1596.52|17
1651694450000|2022-05-04 20:00:50|1614.39|1596.59|1614.33|1596.53|1614.43|1596.63|1614.31|1596.51|15
1651694460000|2022-05-04 20:01:00|1614.35|1596.55|1615.03|1597.23|1615.03|1597.23|1614.33|1596.53|12
1651694470000|2022-05-04 20:01:10|1615.16|1597.36|1616.41|1598.61|1616.41|1598.61|1615.16|1597.36|18
1651694480000|2022-05-04 20:01:20|1616.42|1598.62|1616.22|1598.42|1616.6|1598.8|1615.75|1597.95|13
1651694490000|2022-05-04 20:01:30|1616.25|1598.45|1616.6|1598.8|1616.6|1598.8|1616.2|1598.4|18
1651694500000|2022-05-04 20:01:40|1616.41|1598.61|1615.75|1597.95|1616.6|1598.8|1615.6|1597.8|18
1651694510000|2022-05-04 20:01:50|1615.66|1597.86|1615.72|1597.92|1615.72|1597.92|1615.52|1597.72|17
1651694520000|2022-05-04 20:02:00|1615.76|1597.96|1616.36|1598.56|1616.4|1598.6|1615.76|1597.96|12
1651694530000|2022-05-04 20:02:10|1616.29|1598.49|1616.01|1598.21|1616.34|1598.54|1615.71|1597.91|20
1651694540000|2022-05-04 20:02:20|1616.26|1598.46|1615.6|1597.8|1616.4|1598.6|1615.37|1597.57|18
1651694550000|2022-05-04 20:02:30|1615.58|1597.78|1616.06|1598.26|1616.42|1598.62|1615.58|1597.78|16
1651694560000|2022-05-04 20:02:40|1616.29|1598.49|1615.65|1597.85|1616.29|1598.49|1615.6|1597.8|10
1651694570000|2022-05-04 20:02:50|1615.49|1597.69|1615.35|1597.55|1615.49|1597.69|1615.03|1597.23|10
1651694580000|2022-05-04 20:03:00|1615.34|1597.54|1615.06|1597.26|1615.45|1597.65|1614.58|1596.78|16
1651694590000|2022-05-04 20:03:10|1615.12|1597.32|1615.24|1597.44|1615.25|1597.45|1615.08|1597.28|8
1651694600000|2022-05-04 20:03:20|1615.22|1597.42|1615.32|1597.52|1615.35|1597.55|1615.13|1597.33|17
1651694610000|2022-05-04 20:03:30|1615.31|1597.51|1618.13|1600.33|1618.13|1600.33|1615.31|1597.51|19
1651694620000|2022-05-04 20:03:40|1618.01|1600.21|1617.2|1599.4|1619.18|1601.38|1616.85|1599.05|33
1651694630000|2022-05-04 20:03:50|1617.19|1599.39|1616.98|1599.18|1617.43|1599.63|1616.98|1599.18|25
1651694640000|2022-05-04 20:04:00|1616.94|1599.14|1617.48|1599.68|1617.84|1600.04|1616.91|1599.11|17
1651694650000|2022-05-04 20:04:10|1617.49|1599.69|1617.65|1599.85|1617.65|1599.85|1617.45|1599.65|6
1651694660000|2022-05-04 20:04:20|1617.63|1599.83|1617.35|1599.55|1617.7|1599.9|1617.25|1599.45|18
1651694670000|2022-05-04 20:04:30|1617.32|1599.52|1617.32|1599.52|1617.35|1599.55|1617.24|1599.44|12
1651694680000|2022-05-04 20:04:40|1616.91|1599.11|1617.23|1599.43|1617.23|1599.43|1616.91|1599.11|6
1651694690000|2022-05-04 20:04:50|1616.88|1599.08|1615.47|1597.67|1617.01|1599.21|1615.4|1597.6|12
1651694700000|2022-05-04 20:05:00|1615.36|1597.56|1615.27|1597.47|1615.36|1597.56|1614.88|1597.08|12
1651694710000|2022-05-04 20:05:10|1615.65|1597.85|1616.33|1598.53|1616.33|1598.53|1615.39|1597.59|18
1651694720000|2022-05-04 20:05:20|1616.28|1598.48|1617.08|1599.28|1617.09|1599.29|1616.28|1598.48|15
1651694730000|2022-05-04 20:05:30|1616.78|1598.98|1617.04|1599.24|1617.19|1599.39|1616.62|1598.82|10
1651694740000|2022-05-04 20:05:40|1617.13|1599.33|1616.76|1598.96|1617.13|1599.33|1616.75|1598.95|10
1651694750000|2022-05-04 20:05:50|1616.82|1599.02|1616.84|1599.04|1616.89|1599.09|1616.54|1598.74|12
1651694760000|2022-05-04 20:06:00|1616.83|1599.03|1616.96|1599.16|1617.01|1599.21|1616.74|1598.94|8
1651694770000|2022-05-04 20:06:10|1617.17|1599.37|1616.76|1598.96|1617.17|1599.37|1616.7|1598.9|8
1651694780000|2022-05-04 20:06:20|1616.84|1599.04|1616.74|1598.94|1616.98|1599.18|1616.54|1598.74|13
1651694790000|2022-05-04 20:06:30|1616.85|1599.05|1616.36|1598.56|1616.87|1599.07|1616.35|1598.55|13
1651694800000|2022-05-04 20:06:40|1616.48|1598.68|1616.32|1598.52|1616.48|1598.68|1616.14|1598.34|11
1651694810000|2022-05-04 20:06:50|1616.42|1598.62|1616.46|1598.66|1616.47|1598.67|1616.31|1598.51|17
1651694820000|2022-05-04 20:07:00|1616.5|1598.7|1616.37|1598.57|1616.75|1598.95|1616.37|1598.57|9
1651694830000|2022-05-04 20:07:10|1616.44|1598.64|1616.7|1598.9|1616.77|1598.97|1616.26|1598.46|12
1651694840000|2022-05-04 20:07:20|1616.48|1598.68|1616.67|1598.87|1616.78|1598.98|1616.48|1598.68|6
1651694850000|2022-05-04 20:07:30|1616.92|1599.12|1617.05|1599.25|1617.05|1599.25|1616.92|1599.12|3
1651694860000|2022-05-04 20:07:40|1616.94|1599.14|1617.21|1599.41|1617.43|1599.63|1616.94|1599.14|18
1651694880000|2022-05-04 20:08:00|1617.07|1599.27|1617.08|1599.28|1617.19|1599.39|1616.83|1599.03|11
1651694890000|2022-05-04 20:08:10|1617.51|1599.71|1617.9|1600.1|1618.12|1600.32|1617.21|1599.41|7
1651694900000|2022-05-04 20:08:20|1618.12|1600.32|1618.1|1600.3|1618.24|1600.44|1618.06|1600.26|8
1651694910000|2022-05-04 20:08:30|1618.12|1600.32|1618.4|1600.6|1618.4|1600.6|1617.72|1599.92|12
1651694920000|2022-05-04 20:08:40|1618.52|1600.72|1618.36|1600.56|1618.53|1600.73|1618.29|1600.49|9
1651694930000|2022-05-04 20:08:50|1618.44|1600.64|1618.4|1600.6|1618.47|1600.67|1618.4|1600.6|5
1651694940000|2022-05-04 20:09:00|1618.45|1600.65|1619.15|1601.35|1619.15|1601.35|1618.4|1600.6|17
1651694950000|2022-05-04 20:09:10|1618.84|1601.04|1619.4|1601.6|1619.4|1601.6|1618.63|1600.83|6
1651694960000|2022-05-04 20:09:20|1619.44|1601.64|1619.45|1601.65|1619.9|1602.1|1619.44|1601.64|7
1651694970000|2022-05-04 20:09:30|1619.48|1601.68|1619.1|1601.3|1619.48|1601.68|1619.1|1601.3|6
1651694980000|2022-05-04 20:09:40|1618.94|1601.14|1618.49|1600.69|1618.94|1601.14|1618.35|1600.55|13
1651694990000|2022-05-04 20:09:50|1618.75|1600.95|1618.99|1601.19|1619.03|1601.23|1618.74|1600.94|14
1651695000000|2022-05-04 20:10:00|1619.01|1601.21|1619.4|1601.6|1619.4|1601.6|1618.66|1600.86|11
1651695010000|2022-05-04 20:10:10|1619.27|1601.47|1619.3|1601.5|1619.31|1601.51|1619.27|1601.47|4
1651695020000|2022-05-04 20:10:20|1619.09|1601.29|1619.43|1601.63|1619.45|1601.65|1619.09|1601.29|7
1651695030000|2022-05-04 20:10:30|1619.31|1601.51|1619.1|1601.3|1619.31|1601.51|1618.85|1601.05|8
1651695040000|2022-05-04 20:10:40|1619.11|1601.31|1619.1|1601.3|1619.11|1601.31|1619.1|1601.3|4
1651695050000|2022-05-04 20:10:50|1618.87|1601.07|1618.75|1600.95|1618.87|1601.07|1618.75|1600.95|5
1651695060000|2022-05-04 20:11:00|1618.8|1601|1618.85|1601.05|1619.21|1601.41|1618.57|1600.77|12
1651695070000|2022-05-04 20:11:10|1618.39|1600.59|1616.75|1598.95|1618.39|1600.59|1616.11|1598.31|24
1651695080000|2022-05-04 20:11:20|1616.8|1599|1619.18|1601.38|1619.18|1601.38|1616.8|1599|22
1651695090000|2022-05-04 20:11:30|1619.25|1601.45|1619.15|1601.35|1619.44|1601.64|1618.84|1601.04|7
1651695100000|2022-05-04 20:11:40|1619.37|1601.57|1619.46|1601.66|1620.06|1602.26|1619.08|1601.28|22
1651695110000|2022-05-04 20:11:50|1619.39|1601.59|1618.43|1600.63|1619.39|1601.59|1618.25|1600.45|14
1651695120000|2022-05-04 20:12:00|1618.44|1600.64|1617.78|1599.98|1618.48|1600.68|1617.78|1599.98|16
1651695130000|2022-05-04 20:12:10|1617.75|1599.95|1617.47|1599.67|1617.96|1600.16|1617.41|1599.61|13
1651695140000|2022-05-04 20:12:20|1617.53|1599.73|1617.76|1599.96|1617.76|1599.96|1617.45|1599.65|13
1651695150000|2022-05-04 20:12:30|1617.53|1599.73|1617.17|1599.37|1617.79|1599.99|1617|1599.2|21
1651695160000|2022-05-04 20:12:40|1617.19|1599.39|1616.48|1598.68|1617.22|1599.42|1616.48|1598.68|14
1651695170000|2022-05-04 20:12:50|1616.5|1598.7|1615.5|1597.7|1616.55|1598.75|1615.5|1597.7|21
1651695180000|2022-05-04 20:13:00|1615.55|1597.75|1615.98|1598.18|1616.15|1598.35|1615.47|1597.67|14
1651695190000|2022-05-04 20:13:10|1616|1598.2|1616.54|1598.74|1616.54|1598.74|1615.88|1598.08|17
1651695200000|2022-05-04 20:13:20|1616.47|1598.67|1616.59|1598.79|1617.03|1599.23|1616.47|1598.67|26
1651695210000|2022-05-04 20:13:30|1616.52|1598.72|1616.45|1598.65|1616.56|1598.76|1616.31|1598.51|13
1651695220000|2022-05-04 20:13:40|1616.48|1598.68|1615.64|1597.84|1616.48|1598.68|1615.64|1597.84|10
1651695230000|2022-05-04 20:13:50|1615.7|1597.9|1615.67|1597.87|1615.7|1597.9|1615.64|1597.84|3
1651695240000|2022-05-04 20:14:00|1615.7|1597.9|1616.45|1598.65|1616.53|1598.73|1615.59|1597.79|17
1651695250000|2022-05-04 20:14:10|1616.41|1598.61|1616.39|1598.59|1616.53|1598.73|1616.39|1598.59|15
1651695260000|2022-05-04 20:14:20|1616.45|1598.65|1615.67|1597.87|1616.45|1598.65|1615.64|1597.84|16
1651695270000|2022-05-04 20:14:30|1615.69|1597.89|1615.67|1597.87|1615.69|1597.89|1615.67|1597.87|2
1651695280000|2022-05-04 20:14:40|1615.73|1597.93|1615.62|1597.82|1615.73|1597.93|1615.62|1597.82|5
1651695290000|2022-05-04 20:14:50|1615.71|1597.91|1615.55|1597.75|1615.72|1597.92|1615.55|1597.75|10
1651695300000|2022-05-04 20:15:00|1615.66|1597.86|1615.11|1597.31|1615.68|1597.88|1614.73|1596.93|28
1651695310000|2022-05-04 20:15:10|1615.2|1597.4|1616.04|1598.24|1616.04|1598.24|1615.19|1597.39|9
1651695320000|2022-05-04 20:15:20|1615.79|1597.99|1616.05|1598.25|1616.4|1598.6|1615.75|1597.95|7
1651695330000|2022-05-04 20:15:30|1616|1598.2|1615.37|1597.57|1616|1598.2|1615.37|1597.57|10
1651695340000|2022-05-04 20:15:40|1615.41|1597.61|1615.97|1598.17|1615.97|1598.17|1615.15|1597.35|20
1651695350000|2022-05-04 20:15:50|1616.15|1598.35|1615.62|1597.82|1616.4|1598.6|1615.59|1597.79|10
1651695360000|2022-05-04 20:16:00|1615.64|1597.84|1615.74|1597.94|1616.04|1598.24|1615.63|1597.83|19
1651695370000|2022-05-04 20:16:10|1616.04|1598.24|1615.82|1598.02|1616.21|1598.41|1615.77|1597.97|17
1651695380000|2022-05-04 20:16:20|1615.83|1598.03|1616.44|1598.64|1616.44|1598.64|1615.83|1598.03|8
1651695390000|2022-05-04 20:16:30|1616.32|1598.52|1615.49|1597.69|1616.32|1598.52|1615.49|1597.69|9
1651695400000|2022-05-04 20:16:40|1615.44|1597.64|1615.49|1597.69|1615.49|1597.69|1615.42|1597.62|3
1651695410000|2022-05-04 20:16:50|1615.65|1597.85|1614.84|1597.04|1615.65|1597.85|1614.81|1597.01|10
1651695420000|2022-05-04 20:17:00|1614.68|1596.88|1614.36|1596.56|1614.84|1597.04|1614.3|1596.5|15
1651695430000|2022-05-04 20:17:10|1614.37|1596.57|1615.23|1597.43|1615.24|1597.44|1614.19|1596.39|19
1651695440000|2022-05-04 20:17:20|1615.25|1597.45|1615.16|1597.36|1615.75|1597.95|1615.16|1597.36|21
1651695450000|2022-05-04 20:17:30|1615.03|1597.23|1615.18|1597.38|1615.18|1597.38|1614.61|1596.81|20
1651695460000|2022-05-04 20:17:40|1615.14|1597.34|1614.55|1596.75|1615.29|1597.49|1614.55|1596.75|24
1651695470000|2022-05-04 20:17:50|1614.67|1596.87|1614.68|1596.88|1614.74|1596.94|1614.6|1596.8|15
1651695480000|2022-05-04 20:18:00|1614.7|1596.9|1614.5|1596.7|1614.75|1596.95|1614.39|1596.59|18
1651695490000|2022-05-04 20:18:10|1614.49|1596.69|1615.4|1597.6|1615.4|1597.6|1614.49|1596.69|19
1651695500000|2022-05-04 20:18:20|1615.47|1597.67|1615.7|1597.9|1615.7|1597.9|1615.47|1597.67|7
1651695510000|2022-05-04 20:18:30|1615.62|1597.82|1615.32|1597.52|1615.9|1598.1|1615.27|1597.47|17
1651695520000|2022-05-04 20:18:40|1615.29|1597.49|1615.18|1597.38|1615.33|1597.53|1615.18|1597.38|8
1651695530000|2022-05-04 20:18:50|1614.95|1597.15|1614.38|1596.58|1615.4|1597.6|1614.31|1596.51|17
1651695540000|2022-05-04 20:19:00|1614.49|1596.69|1614.79|1596.99|1614.98|1597.18|1614.41|1596.61|20
1651695550000|2022-05-04 20:19:10|1614.97|1597.17|1614.48|1596.68|1614.98|1597.18|1614.19|1596.39|22
1651695560000|2022-05-04 20:19:20|1614.45|1596.65|1615.55|1597.75|1615.55|1597.75|1614.19|1596.39|27
1651695570000|2022-05-04 20:19:30|1615.53|1597.73|1615.65|1597.85|1615.65|1597.85|1615.44|1597.64|14
1651695580000|2022-05-04 20:19:40|1615.5|1597.7|1615.65|1597.85|1615.65|1597.85|1615.47|1597.67|7
1651695590000|2022-05-04 20:19:50|1615.69|1597.89|1615.63|1597.83|1615.72|1597.92|1615.6|1597.8|9
1651695600000|2022-05-04 20:20:00|1615.92|1598.12|1615.72|1597.92|1616.1|1598.3|1615.35|1597.55|14
1651695610000|2022-05-04 20:20:10|1615.76|1597.96|1615.65|1597.85|1615.76|1597.96|1615.45|1597.65|11
1651695620000|2022-05-04 20:20:20|1615.47|1597.67|1615.39|1597.59|1615.47|1597.67|1615.31|1597.51|10
1651695630000|2022-05-04 20:20:30|1615.31|1597.51|1615.37|1597.57|1615.44|1597.64|1615.29|1597.49|7
1651695640000|2022-05-04 20:20:40|1615.45|1597.65|1615.32|1597.52|1615.45|1597.65|1615.21|1597.41|11
1651695650000|2022-05-04 20:20:50|1615.33|1597.53|1615.33|1597.53|1615.33|1597.53|1615.33|1597.53|1
1651695660000|2022-05-04 20:21:00|1615.34|1597.54|1615.31|1597.51|1615.36|1597.56|1615.31|1597.51|14
1651695670000|2022-05-04 20:21:10|1615.38|1597.58|1615.04|1597.24|1615.38|1597.58|1615.04|1597.24|17
1651695680000|2022-05-04 20:21:20|1615.03|1597.23|1615.24|1597.44|1615.41|1597.61|1614.96|1597.16|16
1651695690000|2022-05-04 20:21:30|1615.26|1597.46|1615.62|1597.82|1615.85|1598.05|1615.26|1597.46|9
1651695700000|2022-05-04 20:21:40|1615.67|1597.87|1615.7|1597.9|1615.85|1598.05|1615.62|1597.82|7
1651695710000|2022-05-04 20:21:50|1615.47|1597.67|1615.3|1597.5|1615.47|1597.67|1615.28|1597.48|11
1651695720000|2022-05-04 20:22:00|1615.29|1597.49|1615.23|1597.43|1615.45|1597.65|1615.23|1597.43|9
1651695730000|2022-05-04 20:22:10|1615.19|1597.39|1615.23|1597.43|1615.24|1597.44|1615.19|1597.39|14
1651695740000|2022-05-04 20:22:20|1615.22|1597.42|1614.97|1597.17|1615.22|1597.42|1614.95|1597.15|11
1651695750000|2022-05-04 20:22:30|1615.01|1597.21|1615.05|1597.25|1615.24|1597.44|1615|1597.2|10
1651695760000|2022-05-04 20:22:40|1615.03|1597.23|1615.25|1597.45|1615.25|1597.45|1614.79|1596.99|29
1651695770000|2022-05-04 20:22:50|1615.24|1597.44|1615.18|1597.38|1615.25|1597.45|1615.16|1597.36|13
1651695780000|2022-05-04 20:23:00|1615.15|1597.35|1614.83|1597.03|1615.39|1597.59|1614.83|1597.03|15
1651695790000|2022-05-04 20:23:10|1614.82|1597.02|1614.86|1597.06|1615|1597.2|1614.76|1596.96|18
1651695800000|2022-05-04 20:23:20|1614.82|1597.02|1615.08|1597.28|1615.08|1597.28|1614.78|1596.98|15
1651695810000|2022-05-04 20:23:30|1615.02|1597.22|1614.95|1597.15|1615.02|1597.22|1614.93|1597.13|15
1651695820000|2022-05-04 20:23:40|1615.06|1597.26|1615.06|1597.26|1615.1|1597.3|1615.02|1597.22|10
1651695830000|2022-05-04 20:23:50|1615.05|1597.25|1615.1|1597.3|1615.2|1597.4|1614.84|1597.04|10
1651695840000|2022-05-04 20:24:00|1615.11|1597.31|1615.05|1597.25|1615.11|1597.31|1614.8|1597|13
1651695850000|2022-05-04 20:24:10|1615.06|1597.26|1615.14|1597.34|1615.24|1597.44|1614.91|1597.11|8
1651695860000|2022-05-04 20:24:20|1615.1|1597.3|1615.08|1597.28|1615.2|1597.4|1614.8|1597|19
1651695870000|2022-05-04 20:24:30|1614.95|1597.15|1615.2|1597.4|1615.2|1597.4|1614.95|1597.15|15
1651695880000|2022-05-04 20:24:40|1615.1|1597.3|1615.2|1597.4|1615.2|1597.4|1614.8|1597|10
1651695890000|2022-05-04 20:24:50|1615.15|1597.35|1615|1597.2|1615.15|1597.35|1615|1597.2|10
1651695900000|2022-05-04 20:25:00|1614.88|1597.08|1614.97|1597.17|1615.3|1597.5|1614.88|1597.08|15
1651695910000|2022-05-04 20:25:10|1614.96|1597.16|1615.72|1597.92|1615.72|1597.92|1614.95|1597.15|18
1651695920000|2022-05-04 20:25:20|1615.86|1598.06|1616.86|1599.06|1616.88|1599.08|1615.5|1597.7|18
1651695930000|2022-05-04 20:25:30|1616.87|1599.07|1616.4|1598.6|1616.87|1599.07|1616.29|1598.49|14
1651695940000|2022-05-04 20:25:40|1616.3|1598.5|1616.29|1598.49|1616.41|1598.61|1616.28|1598.48|13
1651695950000|2022-05-04 20:25:50|1616.3|1598.5|1615.76|1597.96|1616.4|1598.6|1615.68|1597.88|22
1651695960000|2022-05-04 20:26:00|1615.72|1597.92|1615.7|1597.9|1616.05|1598.25|1615.7|1597.9|8
1651695970000|2022-05-04 20:26:10|1615.74|1597.94|1615.77|1597.97|1615.77|1597.97|1615.68|1597.88|8
1651695980000|2022-05-04 20:26:20|1615.78|1597.98|1615.9|1598.1|1615.95|1598.15|1615.78|1597.98|6
1651695990000|2022-05-04 20:26:30|1615.91|1598.11|1616.9|1599.1|1616.93|1599.13|1615.89|1598.09|12
1651696000000|2022-05-04 20:26:40|1617.1|1599.3|1617.48|1599.68|1617.48|1599.68|1616.98|1599.18|4
1651696010000|2022-05-04 20:26:50|1617.49|1599.69|1618.17|1600.37|1618.42|1600.62|1617.49|1599.69|8
1651696020000|2022-05-04 20:27:00|1618.4|1600.6|1618.12|1600.32|1618.4|1600.6|1618.12|1600.32|9
1651696030000|2022-05-04 20:27:10|1618.19|1600.39|1618.65|1600.85|1618.72|1600.92|1617.68|1599.88|11
1651696040000|2022-05-04 20:27:20|1618.75|1600.95|1618.45|1600.65|1618.8|1601|1618.12|1600.32|16
1651696050000|2022-05-04 20:27:30|1618.27|1600.47|1617.98|1600.18|1618.27|1600.47|1617.23|1599.43|27
1651696060000|2022-05-04 20:27:40|1617.92|1600.12|1617.18|1599.38|1617.94|1600.14|1617.17|1599.37|20
1651696070000|2022-05-04 20:27:50|1617.23|1599.43|1617.96|1600.16|1617.98|1600.18|1617.17|1599.37|21
1651696080000|2022-05-04 20:28:00|1617.98|1600.18|1617.59|1599.79|1617.99|1600.19|1617.45|1599.65|15
1651696090000|2022-05-04 20:28:10|1617.6|1599.8|1618.09|1600.29|1618.09|1600.29|1617.59|1599.79|24
1651696100000|2022-05-04 20:28:20|1618.15|1600.35|1617.99|1600.19|1618.15|1600.35|1617.86|1600.06|20
1651696110000|2022-05-04 20:28:30|1618.03|1600.23|1619.41|1601.61|1619.41|1601.61|1618.03|1600.23|21
1651696120000|2022-05-04 20:28:40|1619.39|1601.59|1618.98|1601.18|1619.42|1601.62|1618.98|1601.18|10
1651696130000|2022-05-04 20:28:50|1618.84|1601.04|1618.65|1600.85|1618.87|1601.07|1618.62|1600.82|4
1651696140000|2022-05-04 20:29:00|1618.63|1600.83|1618.27|1600.47|1618.63|1600.83|1618.27|1600.47|13
1651696150000|2022-05-04 20:29:10|1618.42|1600.62|1618.06|1600.26|1618.5|1600.7|1617.97|1600.17|18
1651696160000|2022-05-04 20:29:20|1618.05|1600.25|1618.21|1600.41|1618.21|1600.41|1617.98|1600.18|14
1651696170000|2022-05-04 20:29:30|1618.22|1600.42|1618.2|1600.4|1618.22|1600.42|1618.07|1600.27|23
1651696180000|2022-05-04 20:29:40|1618.15|1600.35|1618.08|1600.28|1618.24|1600.44|1618.04|1600.24|8
1651696190000|2022-05-04 20:29:50|1618.13|1600.33|1618.84|1601.04|1618.88|1601.08|1618.13|1600.33|11
1651696200000|2022-05-04 20:30:00|1618.83|1601.03|1619.06|1601.26|1619.06|1601.26|1618.83|1601.03|10
1651696210000|2022-05-04 20:30:10|1618.85|1601.05|1618.97|1601.17|1619.1|1601.3|1618.85|1601.05|10
1651696220000|2022-05-04 20:30:20|1618.85|1601.05|1619.1|1601.3|1619.16|1601.36|1618.85|1601.05|6
1651696230000|2022-05-04 20:30:30|1618.89|1601.09|1618.88|1601.08|1619.07|1601.27|1618.86|1601.06|13
1651696240000|2022-05-04 20:30:40|1618.91|1601.11|1618.81|1601.01|1619.03|1601.23|1618.8|1601|8
1651696250000|2022-05-04 20:30:50|1618.85|1601.05|1619.38|1601.58|1619.38|1601.58|1618.81|1601.01|14
1651696260000|2022-05-04 20:31:00|1619.44|1601.64|1619.45|1601.65|1619.55|1601.75|1619.44|1601.64|5
1651696270000|2022-05-04 20:31:10|1619.49|1601.69|1619.9|1602.1|1619.9|1602.1|1619.45|1601.65|11
1651696280000|2022-05-04 20:31:20|1619.99|1602.19|1620.38|1602.58|1620.38|1602.58|1619.9|1602.1|14
1651696290000|2022-05-04 20:31:30|1620.51|1602.71|1620.38|1602.58|1621.05|1603.25|1620.33|1602.53|15
1651696300000|2022-05-04 20:31:40|1620.39|1602.59|1620.51|1602.71|1620.65|1602.85|1620.38|1602.58|16
1651696310000|2022-05-04 20:31:50|1620.35|1602.55|1620.41|1602.61|1620.56|1602.76|1620.35|1602.55|12
1651696320000|2022-05-04 20:32:00|1620.43|1602.63|1620.4|1602.6|1620.62|1602.82|1620.39|1602.59|12
1651696330000|2022-05-04 20:32:10|1620.41|1602.61|1620.31|1602.51|1620.43|1602.63|1620.24|1602.44|11
1651696340000|2022-05-04 20:32:20|1620.47|1602.67|1620.61|1602.81|1620.75|1602.95|1620.44|1602.64|9
1651696350000|2022-05-04 20:32:30|1620.62|1602.82|1620.26|1602.46|1620.66|1602.86|1620.26|1602.46|5
1651696360000|2022-05-04 20:32:40|1620.32|1602.52|1619.67|1601.87|1620.32|1602.52|1619.67|1601.87|15
1651696370000|2022-05-04 20:32:50|1619.57|1601.77|1620.03|1602.23|1620.13|1602.33|1619.49|1601.69|14
1651696380000|2022-05-04 20:33:00|1620.07|1602.27|1620.13|1602.33|1620.13|1602.33|1619.45|1601.65|18
1651696390000|2022-05-04 20:33:10|1620.11|1602.31|1620.31|1602.51|1620.32|1602.52|1620.01|1602.21|17
1651696400000|2022-05-04 20:33:20|1620.3|1602.5|1620.07|1602.27|1620.34|1602.54|1620.07|1602.27|14
1651696410000|2022-05-04 20:33:30|1620.13|1602.33|1620.15|1602.35|1620.24|1602.44|1620.06|1602.26|17
1651696420000|2022-05-04 20:33:40|1620.11|1602.31|1619.92|1602.12|1620.18|1602.38|1619.83|1602.03|15
1651696430000|2022-05-04 20:33:50|1619.91|1602.11|1619.28|1601.48|1619.91|1602.11|1619.28|1601.48|18
1651696440000|2022-05-04 20:34:00|1619.29|1601.49|1619.35|1601.55|1619.38|1601.58|1619.1|1601.3|12
1651696450000|2022-05-04 20:34:10|1619.55|1601.75|1619.82|1602.02|1619.85|1602.05|1619.35|1601.55|6
1651696460000|2022-05-04 20:34:20|1619.88|1602.08|1620.27|1602.47|1620.38|1602.58|1619.83|1602.03|17
1651696470000|2022-05-04 20:34:30|1620.16|1602.36|1620.64|1602.84|1620.64|1602.84|1620.16|1602.36|7
1651696480000|2022-05-04 20:34:40|1620.27|1602.47|1620.27|1602.47|1620.31|1602.51|1620.17|1602.37|11
1651696490000|2022-05-04 20:34:50|1620.48|1602.68|1620.27|1602.47|1620.48|1602.68|1620.27|1602.47|10
1651696500000|2022-05-04 20:35:00|1620.36|1602.56|1620.27|1602.47|1620.36|1602.56|1620.08|1602.28|7
1651696510000|2022-05-04 20:35:10|1620.29|1602.49|1620.27|1602.47|1620.29|1602.49|1620.09|1602.29|3
1651696520000|2022-05-04 20:35:20|1620.25|1602.45|1620.25|1602.45|1620.25|1602.45|1620.25|1602.45|1
1651696530000|2022-05-04 20:35:30|1620.14|1602.34|1620.8|1603|1621.11|1603.31|1620.14|1602.34|14
1651696540000|2022-05-04 20:35:40|1620.83|1603.03|1621.2|1603.4|1621.3|1603.5|1620.8|1603|20
1651696550000|2022-05-04 20:35:50|1621.23|1603.43|1620.98|1603.18|1621.35|1603.55|1620.98|1603.18|13
1651696560000|2022-05-04 20:36:00|1620.97|1603.17|1620|1602.2|1620.97|1603.17|1619.85|1602.05|22
1651696570000|2022-05-04 20:36:10|1619.99|1602.19|1619.94|1602.14|1620.08|1602.28|1619.85|1602.05|21
1651696580000|2022-05-04 20:36:20|1619.91|1602.11|1620.09|1602.29|1620.23|1602.43|1619.46|1601.66|27
1651696590000|2022-05-04 20:36:30|1620.06|1602.26|1620.19|1602.39|1620.24|1602.44|1620|1602.2|22
1651696600000|2022-05-04 20:36:40|1620.11|1602.31|1620.27|1602.47|1620.35|1602.55|1620.11|1602.31|22
1651696610000|2022-05-04 20:36:50|1620.26|1602.46|1620.28|1602.48|1620.34|1602.54|1620.18|1602.38|15
1651696620000|2022-05-04 20:37:00|1620.31|1602.51|1620.8|1603|1620.84|1603.04|1620.31|1602.51|19
1651696630000|2022-05-04 20:37:10|1620.81|1603.01|1620.79|1602.99|1620.83|1603.03|1620.79|1602.99|16
1651696640000|2022-05-04 20:37:20|1620.92|1603.12|1620.22|1602.42|1621.1|1603.3|1620.22|1602.42|18
1651696650000|2022-05-04 20:37:30|1620.2|1602.4|1620.16|1602.36|1620.2|1602.4|1620.15|1602.35|4
1651696660000|2022-05-04 20:37:40|1620.33|1602.53|1620.96|1603.16|1621.06|1603.26|1620.19|1602.39|16
1651696670000|2022-05-04 20:37:50|1620.93|1603.13|1621.22|1603.42|1621.39|1603.59|1620.93|1603.13|22
1651696680000|2022-05-04 20:38:00|1621.21|1603.41|1621.08|1603.28|1621.4|1603.6|1621.02|1603.22|10
1651696690000|2022-05-04 20:38:10|1620.92|1603.12|1620.86|1603.06|1621.07|1603.27|1620.83|1603.03|16
1651696700000|2022-05-04 20:38:20|1620.83|1603.03|1620.85|1603.05|1621.02|1603.22|1620.79|1602.99|7
1651696710000|2022-05-04 20:38:30|1620.84|1603.04|1620.88|1603.08|1621.02|1603.22|1620.84|1603.04|9
1651696720000|2022-05-04 20:38:40|1620.98|1603.18|1621.06|1603.26|1621.1|1603.3|1620.4|1602.6|23
1651696730000|2022-05-04 20:38:50|1621.05|1603.25|1621.02|1603.22|1621.05|1603.25|1620.89|1603.09|13
1651696740000|2022-05-04 20:39:00|1621.01|1603.21|1620.88|1603.08|1621.06|1603.26|1620.88|1603.08|20
1651696750000|2022-05-04 20:39:10|1621.03|1603.23|1621.47|1603.67|1621.47|1603.67|1620.94|1603.14|16
1651696760000|2022-05-04 20:39:20|1621.5|1603.7|1621.15|1603.35|1621.51|1603.71|1621.13|1603.33|9
1651696770000|2022-05-04 20:39:30|1621.14|1603.34|1620.93|1603.13|1621.23|1603.43|1620.93|1603.13|16
1651696780000|2022-05-04 20:39:40|1620.83|1603.03|1620.99|1603.19|1621.11|1603.31|1620.76|1602.96|28
1651696790000|2022-05-04 20:39:50|1621.01|1603.21|1621.83|1604.03|1622.03|1604.23|1621.01|1603.21|16
1651696800000|2022-05-04 20:40:00|1622.07|1604.27|1621.95|1604.15|1622.07|1604.27|1621.76|1603.96|10
1651696810000|2022-05-04 20:40:10|1621.82|1604.02|1621.25|1603.45|1621.82|1604.02|1621.15|1603.35|19
1651696820000|2022-05-04 20:40:20|1621.22|1603.42|1622.12|1604.32|1622.12|1604.32|1621.22|1603.42|32
1651696830000|2022-05-04 20:40:30|1622.15|1604.35|1622.02|1604.22|1622.33|1604.53|1621.83|1604.03|10
1651696840000|2022-05-04 20:40:40|1622.61|1604.81|1623.01|1605.21|1623.01|1605.21|1622.61|1604.81|11
1651696850000|2022-05-04 20:40:50|1622.95|1605.15|1622.77|1604.97|1623.1|1605.3|1622.7|1604.9|20
1651696860000|2022-05-04 20:41:00|1622.99|1605.19|1622.43|1604.63|1622.99|1605.19|1622.31|1604.51|25
1651696870000|2022-05-04 20:41:10|1622.44|1604.64|1623.15|1605.35|1623.15|1605.35|1622.4|1604.6|24
1651696880000|2022-05-04 20:41:20|1623.14|1605.34|1623.19|1605.39|1623.21|1605.41|1623.14|1605.34|4
1651696890000|2022-05-04 20:41:30|1623.15|1605.35|1623.04|1605.24|1623.23|1605.43|1623.03|1605.23|5
1651696900000|2022-05-04 20:41:40|1623.02|1605.22|1622.8|1605|1623.08|1605.28|1622.76|1604.96|15
1651696910000|2022-05-04 20:41:50|1622.91|1605.11|1622.68|1604.88|1622.91|1605.11|1622.68|1604.88|12
1651696920000|2022-05-04 20:42:00|1622.85|1605.05|1622.35|1604.55|1622.85|1605.05|1622.31|1604.51|15
1651696930000|2022-05-04 20:42:10|1622.37|1604.57|1622.33|1604.53|1622.37|1604.57|1622.33|1604.53|5
1651696940000|2022-05-04 20:42:20|1622.38|1604.58|1622.35|1604.55|1622.46|1604.66|1622.24|1604.44|7
1651696950000|2022-05-04 20:42:30|1622.34|1604.54|1622.32|1604.52|1622.34|1604.54|1622.32|1604.52|2
1651696960000|2022-05-04 20:42:40|1622.31|1604.51|1621.94|1604.14|1622.31|1604.51|1621.94|1604.14|7
1651696970000|2022-05-04 20:42:50|1621.93|1604.13|1621.93|1604.13|1621.93|1604.13|1621.85|1604.05|7
1651696980000|2022-05-04 20:43:00|1621.86|1604.06|1621.39|1603.59|1621.95|1604.15|1621.39|1603.59|13
1651696990000|2022-05-04 20:43:10|1621.38|1603.58|1622.16|1604.36|1622.17|1604.37|1621.32|1603.52|19
1651697000000|2022-05-04 20:43:20|1622.23|1604.43|1623.15|1605.35|1623.15|1605.35|1622.14|1604.34|28
1651697010000|2022-05-04 20:43:30|1623.13|1605.33|1623.01|1605.21|1623.15|1605.35|1622.84|1605.04|18
1651697020000|2022-05-04 20:43:40|1622.97|1605.17|1623.17|1605.37|1623.2|1605.4|1622.88|1605.08|23
1651697030000|2022-05-04 20:43:50|1623.18|1605.38|1623.21|1605.41|1623.37|1605.57|1623.18|1605.38|12
1651697040000|2022-05-04 20:44:00|1623.23|1605.43|1624.15|1606.35|1624.22|1606.42|1623.23|1605.43|12
1651697050000|2022-05-04 20:44:10|1624.03|1606.23|1624.03|1606.23|1624.28|1606.48|1623.66|1605.86|6
1651697060000|2022-05-04 20:44:20|1624.22|1606.42|1625.4|1607.6|1625.4|1607.6|1624.22|1606.42|18
1651697070000|2022-05-04 20:44:30|1625.6|1607.8|1625.19|1607.39|1625.6|1607.8|1625.19|1607.39|8
1651697080000|2022-05-04 20:44:40|1625.24|1607.44|1624.83|1607.03|1625.24|1607.44|1624.68|1606.88|16
1651697090000|2022-05-04 20:44:50|1624.86|1607.06|1625.02|1607.22|1625.06|1607.26|1624.76|1606.96|9
1651697100000|2022-05-04 20:45:00|1625|1607.2|1624.73|1606.93|1625|1607.2|1624.67|1606.87|16
1651697110000|2022-05-04 20:45:10|1624.75|1606.95|1625.1|1607.3|1625.1|1607.3|1624.75|1606.95|14
1651697120000|2022-05-04 20:45:20|1625.01|1607.21|1625.02|1607.22|1625.16|1607.36|1625.01|1607.21|3
1651697140000|2022-05-04 20:45:40|1624.97|1607.17|1624.45|1606.65|1625.1|1607.3|1624|1606.2|20
1651697150000|2022-05-04 20:45:50|1624.19|1606.39|1624.15|1606.35|1624.24|1606.44|1624.08|1606.28|9
1651697160000|2022-05-04 20:46:00|1624.03|1606.23|1624.04|1606.24|1624.14|1606.34|1623.8|1606|11
1651697170000|2022-05-04 20:46:10|1624.1|1606.3|1623.89|1606.09|1624.1|1606.3|1623.89|1606.09|9
1651697180000|2022-05-04 20:46:20|1623.85|1606.05|1623.08|1605.28|1623.85|1606.05|1623.08|1605.28|21
1651697190000|2022-05-04 20:46:30|1623.26|1605.46|1622.88|1605.08|1623.26|1605.46|1622.75|1604.95|13
1651697200000|2022-05-04 20:46:40|1622.84|1605.04|1622.85|1605.05|1623.25|1605.45|1622.79|1604.99|8
1651697210000|2022-05-04 20:46:50|1622.84|1605.04|1623.2|1605.4|1623.21|1605.41|1622.81|1605.01|14
1651697220000|2022-05-04 20:47:00|1623.23|1605.43|1622.99|1605.19|1623.29|1605.49|1622.99|1605.19|27
1651697230000|2022-05-04 20:47:10|1622.95|1605.15|1622.28|1604.48|1622.95|1605.15|1622.28|1604.48|17
1651697240000|2022-05-04 20:47:20|1622.27|1604.47|1622.44|1604.64|1622.68|1604.88|1622.27|1604.47|27
1651697250000|2022-05-04 20:47:30|1622.43|1604.63|1621.85|1604.05|1622.53|1604.73|1621.84|1604.04|19
1651697260000|2022-05-04 20:47:40|1621.84|1604.04|1621.75|1603.95|1621.95|1604.15|1621.75|1603.95|14
1651697270000|2022-05-04 20:47:50|1621.74|1603.94|1621.35|1603.55|1621.74|1603.94|1621.17|1603.37|12
1651697280000|2022-05-04 20:48:00|1621.39|1603.59|1622.66|1604.86|1622.68|1604.88|1621.08|1603.28|22
1651697290000|2022-05-04 20:48:10|1622.7|1604.9|1623.22|1605.42|1623.33|1605.53|1622.64|1604.84|12
1651697300000|2022-05-04 20:48:20|1623.23|1605.43|1622.58|1604.78|1623.23|1605.43|1622.57|1604.77|11
1651697310000|2022-05-04 20:48:30|1622.65|1604.85|1622.65|1604.85|1622.65|1604.85|1622.65|1604.85|1
1651697320000|2022-05-04 20:48:40|1622.58|1604.78|1622.46|1604.66|1622.65|1604.85|1622.46|1604.66|4
1651697330000|2022-05-04 20:48:50|1622.47|1604.67|1622.47|1604.67|1622.5|1604.7|1622.46|1604.66|4
1651697340000|2022-05-04 20:49:00|1622.6|1604.8|1623.4|1605.6|1623.4|1605.6|1622.47|1604.67|8
1651697350000|2022-05-04 20:49:10|1623.28|1605.48|1623.43|1605.63|1623.43|1605.63|1623.06|1605.26|6
1651697360000|2022-05-04 20:49:20|1623.42|1605.62|1623.43|1605.63|1623.43|1605.63|1623.42|1605.62|2
1651697380000|2022-05-04 20:49:40|1623.32|1605.52|1623.07|1605.27|1623.45|1605.65|1623|1605.2|7
1651697390000|2022-05-04 20:49:50|1622.95|1605.15|1622.9|1605.1|1622.95|1605.15|1622.69|1604.89|10
1651697400000|2022-05-04 20:50:00|1622.69|1604.89|1622.69|1604.89|1622.69|1604.89|1622.68|1604.88|3
1651697410000|2022-05-04 20:50:10|1622.68|1604.88|1623.1|1605.3|1623.16|1605.36|1622.68|1604.88|8
1651697420000|2022-05-04 20:50:20|1622.9|1605.1|1622.76|1604.96|1622.9|1605.1|1622.75|1604.95|6
1651697430000|2022-05-04 20:50:30|1622.9|1605.1|1623.1|1605.3|1623.1|1605.3|1622.76|1604.96|9
1651697440000|2022-05-04 20:50:40|1622.96|1605.16|1623.5|1605.7|1623.55|1605.75|1622.96|1605.16|14
1651697450000|2022-05-04 20:50:50|1623.49|1605.69|1623.54|1605.74|1623.65|1605.85|1623.47|1605.67|12
1651697460000|2022-05-04 20:51:00|1623.5|1605.7|1623.17|1605.37|1623.61|1605.81|1623.17|1605.37|16
1651697470000|2022-05-04 20:51:10|1623.21|1605.41|1622.81|1605.01|1623.21|1605.41|1622.81|1605.01|5
1651697480000|2022-05-04 20:51:20|1622.79|1604.99|1623.65|1605.85|1623.65|1605.85|1622.79|1604.99|7
1651697490000|2022-05-04 20:51:30|1623.62|1605.82|1624.38|1606.58|1624.43|1606.63|1623.62|1605.82|16
1651697500000|2022-05-04 20:51:40|1624.31|1606.51|1624.27|1606.47|1624.38|1606.58|1624.23|1606.43|24
1651697510000|2022-05-04 20:51:50|1624.29|1606.49|1623.94|1606.14|1624.29|1606.49|1623.93|1606.13|17
1651697520000|2022-05-04 20:52:00|1623.97|1606.17|1623.75|1605.95|1623.97|1606.17|1623.75|1605.95|7
1651697530000|2022-05-04 20:52:10|1623.74|1605.94|1623.85|1606.05|1623.85|1606.05|1623.74|1605.94|5
1651697540000|2022-05-04 20:52:20|1624.01|1606.21|1623.27|1605.47|1624.1|1606.3|1623.1|1605.3|13
1651697550000|2022-05-04 20:52:30|1623.25|1605.45|1623.31|1605.51|1623.31|1605.51|1623.23|1605.43|5
1651697560000|2022-05-04 20:52:40|1623.27|1605.47|1623.29|1605.49|1623.29|1605.49|1623.27|1605.47|3
1651697570000|2022-05-04 20:52:50|1623.31|1605.51|1624.11|1606.31|1624.16|1606.36|1623.31|1605.51|14
1651697580000|2022-05-04 20:53:00|1624.12|1606.32|1624.33|1606.53|1624.41|1606.61|1624.1|1606.3|20
1651697590000|2022-05-04 20:53:10|1624.34|1606.54|1624.33|1606.53|1624.34|1606.54|1624.31|1606.51|10
1651697600000|2022-05-04 20:53:20|1624.32|1606.52|1624.01|1606.21|1624.34|1606.54|1623.96|1606.16|17
1651697610000|2022-05-04 20:53:30|1624|1606.2|1624.09|1606.29|1624.13|1606.33|1623.93|1606.13|21
1651697620000|2022-05-04 20:53:40|1624.11|1606.31|1624.12|1606.32|1624.21|1606.41|1624.05|1606.25|8
1651697630000|2022-05-04 20:53:50|1624.04|1606.24|1623.74|1605.94|1624.12|1606.32|1623.74|1605.94|10
1651697640000|2022-05-04 20:54:00|1623.92|1606.12|1624.05|1606.25|1624.12|1606.32|1623.69|1605.89|19
1651697650000|2022-05-04 20:54:10|1624.06|1606.26|1624.26|1606.46|1624.27|1606.47|1624.06|1606.26|17
1651697660000|2022-05-04 20:54:20|1624.27|1606.47|1624.42|1606.62|1624.52|1606.72|1624.27|1606.47|14
1651697670000|2022-05-04 20:54:30|1624.44|1606.64|1623.94|1606.14|1624.54|1606.74|1623.88|1606.08|15
1651697680000|2022-05-04 20:54:40|1623.9|1606.1|1623.92|1606.12|1623.97|1606.17|1623.88|1606.08|8
1651697690000|2022-05-04 20:54:50|1623.9|1606.1|1623.92|1606.12|1623.92|1606.12|1623.73|1605.93|14
1651697700000|2022-05-04 20:55:00|1623.9|1606.1|1623.95|1606.15|1624.07|1606.27|1623.83|1606.03|13
1651697710000|2022-05-04 20:55:10|1623.99|1606.19|1623.89|1606.09|1624.1|1606.3|1623.89|1606.09|8
1651697720000|2022-05-04 20:55:20|1623.92|1606.12|1623.96|1606.16|1623.99|1606.19|1623.91|1606.11|10
1651697730000|2022-05-04 20:55:30|1623.98|1606.18|1623.99|1606.19|1624.15|1606.35|1623.98|1606.18|4
1651697740000|2022-05-04 20:55:40|1624.01|1606.21|1624|1606.2|1624.01|1606.21|1624|1606.2|2
1651697750000|2022-05-04 20:55:50|1624.3|1606.5|1624.12|1606.32|1624.98|1607.18|1623.99|1606.19|14
1651697760000|2022-05-04 20:56:00|1624.48|1606.68|1624.17|1606.37|1624.94|1607.14|1624.12|1606.32|6
1651697770000|2022-05-04 20:56:10|1624.48|1606.68|1624.05|1606.25|1624.57|1606.77|1624.05|1606.25|3
1651697780000|2022-05-04 20:56:20|1624.01|1606.21|1623.89|1606.09|1624.27|1606.47|1623.87|1606.07|17
1651697790000|2022-05-04 20:56:30|1623.95|1606.15|1623.96|1606.16|1623.98|1606.18|1623.8|1606|16
1651697800000|2022-05-04 20:56:40|1623.77|1605.97|1623.92|1606.12|1623.94|1606.14|1623.77|1605.97|20
1651697810000|2022-05-04 20:56:50|1623.93|1606.13|1623.9|1606.1|1623.97|1606.17|1623.86|1606.06|11
1651697820000|2022-05-04 20:57:00|1624|1606.2|1623.83|1606.03|1624|1606.2|1623.79|1605.99|9
1651697830000|2022-05-04 20:57:10|1623.75|1605.95|1623.75|1605.95|1623.85|1606.05|1623.65|1605.85|11
1651697840000|2022-05-04 20:57:20|1623.63|1605.83|1623.88|1606.08|1623.93|1606.13|1623.63|1605.83|14
1651697850000|2022-05-04 20:57:30|1623.91|1606.11|1624.55|1606.75|1624.55|1606.75|1623.91|1606.11|8
1651697860000|2022-05-04 20:57:40|1624.25|1606.45|1624.05|1606.25|1624.25|1606.45|1624.05|1606.25|2
1651697870000|2022-05-04 20:57:50|1624.27|1606.47|1623.93|1606.13|1624.27|1606.47|1623.81|1606.01|21
1651697880000|2022-05-04 20:58:00|1623.91|1606.11|1623.98|1606.18|1623.99|1606.19|1623.77|1605.97|15
1651697890000|2022-05-04 20:58:10|1623.91|1606.11|1623.97|1606.17|1623.99|1606.19|1623.87|1606.07|12
1651697900000|2022-05-04 20:58:20|1623.94|1606.14|1623.86|1606.06|1623.94|1606.14|1623.83|1606.03|14
1651697910000|2022-05-04 20:58:30|1623.88|1606.08|1623.99|1606.19|1624|1606.2|1623.88|1606.08|16
1651697920000|2022-05-04 20:58:40|1623.93|1606.13|1624.11|1606.31|1624.14|1606.34|1623.92|1606.12|21
1651697930000|2022-05-04 20:58:50|1624.12|1606.32|1623.85|1606.05|1624.13|1606.33|1623.82|1606.02|15
1651697940000|2022-05-04 20:59:00|1623.88|1606.08|1624.31|1606.51|1624.31|1606.51|1623.87|1606.07|21
1651697950000|2022-05-04 20:59:10|1624.26|1606.46|1624.33|1606.53|1624.34|1606.54|1624.26|1606.46|13
1651697960000|2022-05-04 20:59:20|1624.34|1606.54|1624.34|1606.54|1624.34|1606.54|1624.2|1606.4|11
1651697970000|2022-05-04 20:59:30|1624.28|1606.48|1624.24|1606.44|1624.28|1606.48|1624.24|1606.44|8
1651697980000|2022-05-04 20:59:40|1624.25|1606.45|1624.19|1606.39|1624.27|1606.47|1624.18|1606.38|17
1651697990000|2022-05-04 20:59:50|1624.2|1606.4|1624.17|1606.37|1624.25|1606.45|1624.12|1606.32|22
1651698000000|2022-05-04 21:00:00|1624.3|1606.5|1624.24|1606.44|1624.31|1606.51|1624.24|1606.44|4
1651698010000|2022-05-04 21:00:10|1624.25|1606.45|1624.33|1606.53|1624.33|1606.53|1624.2|1606.4|5
1651698020000|2022-05-04 21:00:20|1624.34|1606.54|1624.99|1607.19|1625.03|1607.23|1624.34|1606.54|12
1651698030000|2022-05-04 21:00:30|1624.81|1607.01|1624.82|1607.02|1624.82|1607.02|1624.81|1607.01|2
1651698040000|2022-05-04 21:00:40|1624.77|1606.97|1624.91|1607.11|1624.91|1607.11|1624.77|1606.97|7
1651698050000|2022-05-04 21:00:50|1624.84|1607.04|1624.71|1606.91|1624.84|1607.04|1624.71|1606.91|3
1651698060000|2022-05-04 21:01:00|1624.7|1606.9|1624.71|1606.91|1624.71|1606.91|1624.7|1606.9|2
1651698070000|2022-05-04 21:01:10|1624.86|1607.06|1624.72|1606.92|1624.86|1607.06|1624.72|1606.92|2
1651698080000|2022-05-04 21:01:20|1624.79|1606.99|1624.79|1606.99|1624.79|1606.99|1624.79|1606.99|1
1651698090000|2022-05-04 21:01:30|1624.84|1607.04|1625.12|1607.32|1625.17|1607.37|1624.79|1606.99|8
1651698100000|2022-05-04 21:01:40|1625.13|1607.33|1624.89|1607.09|1625.15|1607.35|1624.79|1606.99|17
1651698110000|2022-05-04 21:01:50|1624.9|1607.1|1624.81|1607.01|1624.9|1607.1|1624.81|1607.01|5
1651698120000|2022-05-04 21:02:00|1624.82|1607.02|1624.58|1606.78|1624.82|1607.02|1624.58|1606.78|15
1651698130000|2022-05-04 21:02:10|1624.64|1606.84|1624.65|1606.85|1624.66|1606.86|1624.55|1606.75|12
1651698140000|2022-05-04 21:02:20|1624.66|1606.86|1625.11|1607.31|1625.29|1607.49|1624.66|1606.86|15
1651698150000|2022-05-04 21:02:30|1625.16|1607.36|1625.15|1607.35|1625.29|1607.49|1625.1|1607.3|9
1651698160000|2022-05-04 21:02:40|1625.19|1607.39|1625.19|1607.39|1625.24|1607.44|1625.19|1607.39|3
1651698170000|2022-05-04 21:02:50|1625.24|1607.44|1625.22|1607.42|1625.24|1607.44|1625.22|1607.42|3
1651698180000|2022-05-04 21:03:00|1625.21|1607.41|1625.23|1607.43|1625.37|1607.57|1625.21|1607.41|6
1651698190000|2022-05-04 21:03:10|1625.31|1607.51|1625.33|1607.53|1625.33|1607.53|1625.31|1607.51|3
1651698200000|2022-05-04 21:03:20|1625.37|1607.57|1625.37|1607.57|1625.37|1607.57|1625.31|1607.51|3
1651698220000|2022-05-04 21:03:40|1625.3|1607.5|1626.55|1608.75|1626.55|1608.75|1625.3|1607.5|7
1651698230000|2022-05-04 21:03:50|1626.75|1608.95|1627.39|1609.59|1627.39|1609.59|1626.75|1608.95|8
1651698240000|2022-05-04 21:04:00|1627.35|1609.55|1627.8|1610|1627.82|1610.02|1627.3|1609.5|10
1651698250000|2022-05-04 21:04:10|1627.83|1610.03|1627.78|1609.98|1627.98|1610.18|1627.78|1609.98|5
1651698260000|2022-05-04 21:04:20|1627.83|1610.03|1627.96|1610.16|1627.98|1610.18|1627.78|1609.98|10
1651698270000|2022-05-04 21:04:30|1628.01|1610.21|1627.84|1610.04|1628.1|1610.3|1627.5|1609.7|11
1651698280000|2022-05-04 21:04:40|1627.95|1610.15|1628.03|1610.23|1628.13|1610.33|1627.95|1610.15|10
1651698290000|2022-05-04 21:04:50|1627.95|1610.15|1628.46|1610.66|1628.46|1610.66|1627.95|1610.15|12
1651698300000|2022-05-04 21:05:00|1628.52|1610.72|1628.89|1611.09|1628.97|1611.17|1628.52|1610.72|7
1651698310000|2022-05-04 21:05:10|1629.38|1611.58|1629.66|1611.86|1629.66|1611.86|1629.3|1611.5|6
1651698320000|2022-05-04 21:05:20|1629.94|1612.14|1629.69|1611.89|1629.94|1612.14|1629.69|1611.89|3
1651698340000|2022-05-04 21:05:40|1629.47|1611.67|1628.67|1610.87|1629.47|1611.67|1628.67|1610.87|9
1651698350000|2022-05-04 21:05:50|1628.61|1610.81|1628.24|1610.44|1628.61|1610.81|1628.23|1610.43|12
1651698360000|2022-05-04 21:06:00|1628.23|1610.43|1627.93|1610.13|1628.23|1610.43|1627.88|1610.08|16
1651698370000|2022-05-04 21:06:10|1627.92|1610.12|1627.92|1610.12|1627.92|1610.12|1627.92|1610.12|1
1651698380000|2022-05-04 21:06:20|1627.91|1610.11|1627.28|1609.48|1627.91|1610.11|1627.27|1609.47|8
1651698390000|2022-05-04 21:06:30|1627.27|1609.47|1627.16|1609.36|1627.27|1609.47|1627.07|1609.27|8
1651698400000|2022-05-04 21:06:40|1627.26|1609.46|1627.66|1609.86|1627.75|1609.95|1627.26|1609.46|13
1651698410000|2022-05-04 21:06:50|1627.67|1609.87|1627.52|1609.72|1627.7|1609.9|1627.52|1609.72|11
1651698420000|2022-05-04 21:07:00|1627.58|1609.78|1627.16|1609.36|1627.61|1609.81|1627.16|1609.36|13
1651698430000|2022-05-04 21:07:10|1627.15|1609.35|1626.88|1609.08|1627.15|1609.35|1626.87|1609.07|6
1651698440000|2022-05-04 21:07:20|1626.94|1609.14|1626.89|1609.09|1626.94|1609.14|1626.89|1609.09|4
1651698450000|2022-05-04 21:07:30|1626.84|1609.04|1625.82|1608.02|1626.84|1609.04|1625.81|1608.01|19
1651698460000|2022-05-04 21:07:40|1625.77|1607.97|1626.46|1608.66|1626.46|1608.66|1625.37|1607.57|20
1651698470000|2022-05-04 21:07:50|1626.47|1608.67|1626.98|1609.18|1626.98|1609.18|1626.37|1608.57|6
1651698480000|2022-05-04 21:08:00|1626.91|1609.11|1626.92|1609.12|1626.92|1609.12|1626.86|1609.06|9
1651698490000|2022-05-04 21:08:10|1626.97|1609.17|1626.95|1609.15|1626.97|1609.17|1626.95|1609.15|4
1651698500000|2022-05-04 21:08:20|1626.94|1609.14|1626.94|1609.14|1626.94|1609.14|1626.94|1609.14|1
1651698510000|2022-05-04 21:08:30|1626.84|1609.04|1627.05|1609.25|1627.05|1609.25|1626.82|1609.02|7
1651698520000|2022-05-04 21:08:40|1627.09|1609.29|1627.04|1609.24|1627.1|1609.3|1627.04|1609.24|6
1651698530000|2022-05-04 21:08:50|1627.05|1609.25|1627.05|1609.25|1627.06|1609.26|1627|1609.2|7
1651698540000|2022-05-04 21:09:00|1627.04|1609.24|1626.99|1609.19|1627.04|1609.24|1626.95|1609.15|8
1651698550000|2022-05-04 21:09:10|1626.97|1609.17|1625.88|1608.08|1626.97|1609.17|1625.88|1608.08|17
1651698560000|2022-05-04 21:09:20|1625.85|1608.05|1625.69|1607.89|1625.87|1608.07|1625.49|1607.69|9
1651698570000|2022-05-04 21:09:30|1625.66|1607.86|1625.8|1608|1625.8|1608|1625.66|1607.86|6
1651698580000|2022-05-04 21:09:40|1625.81|1608.01|1625.73|1607.93|1625.81|1608.01|1625.68|1607.88|11
1651698590000|2022-05-04 21:09:50|1625.71|1607.91|1625.48|1607.68|1625.72|1607.92|1625.34|1607.54|8
1651698600000|2022-05-04 21:10:00|1625.74|1607.94|1625.8|1608|1625.8|1608|1625.74|1607.94|4
1651698610000|2022-05-04 21:10:10|1625.66|1607.86|1625.81|1608.01|1626.13|1608.33|1625.66|1607.86|9
1651698620000|2022-05-04 21:10:20|1625.79|1607.99|1625.81|1608.01|1625.81|1608.01|1625.78|1607.98|4
1651698630000|2022-05-04 21:10:30|1625.76|1607.96|1626.1|1608.3|1626.23|1608.43|1625.76|1607.96|5
1651698640000|2022-05-04 21:10:40|1626.08|1608.28|1626.05|1608.25|1626.31|1608.51|1626.05|1608.25|4
1651698650000|2022-05-04 21:10:50|1625.82|1608.02|1626.1|1608.3|1626.1|1608.3|1625.79|1607.99|5
1651698660000|2022-05-04 21:11:00|1626.22|1608.42|1626.1|1608.3|1626.75|1608.95|1626.1|1608.3|3
1651698680000|2022-05-04 21:11:20|1626.22|1608.42|1626.17|1608.37|1626.7|1608.9|1626.1|1608.3|5
1651698690000|2022-05-04 21:11:30|1626.84|1609.04|1626.04|1608.24|1626.84|1609.04|1626.04|1608.24|2
1651698700000|2022-05-04 21:11:40|1625.76|1607.96|1626.17|1608.37|1626.17|1608.37|1625.76|1607.96|4
1651698710000|2022-05-04 21:11:50|1626.04|1608.24|1625.83|1608.03|1626.62|1608.82|1625.27|1607.47|16
1651698720000|2022-05-04 21:12:00|1625.94|1608.14|1626.1|1608.3|1626.51|1608.71|1625.94|1608.14|9
1651698730000|2022-05-04 21:12:10|1626.58|1608.78|1627.64|1609.84|1627.68|1609.88|1625.83|1608.03|15
1651698740000|2022-05-04 21:12:20|1627.65|1609.85|1627.68|1609.88|1627.68|1609.88|1627.61|1609.81|8
1651698750000|2022-05-04 21:12:30|1627.55|1609.75|1627.02|1609.22|1627.55|1609.75|1626.99|1609.19|14
1651698760000|2022-05-04 21:12:40|1627.12|1609.32|1627.27|1609.47|1627.27|1609.47|1627.12|1609.32|7
1651698770000|2022-05-04 21:12:50|1627.26|1609.46|1627.25|1609.45|1627.42|1609.62|1627.24|1609.44|6
1651698780000|2022-05-04 21:13:00|1627.26|1609.46|1627.46|1609.66|1627.71|1609.91|1627.23|1609.43|9
1651698790000|2022-05-04 21:13:10|1628.34|1610.54|1628.5|1610.7|1628.5|1610.7|1627.65|1609.85|11
1651698800000|2022-05-04 21:13:20|1628.4|1610.6|1627.91|1610.11|1628.49|1610.69|1627.65|1609.85|8
1651698810000|2022-05-04 21:13:30|1628.41|1610.61|1628.41|1610.61|1628.41|1610.61|1628.41|1610.61|1
1651698820000|2022-05-04 21:13:40|1627.91|1610.11|1628.28|1610.48|1628.28|1610.48|1627.91|1610.11|2
1651698830000|2022-05-04 21:13:50|1628.34|1610.54|1628.29|1610.49|1628.53|1610.73|1627.86|1610.06|14
1651698840000|2022-05-04 21:14:00|1628.28|1610.48|1628.63|1610.83|1628.66|1610.86|1628.27|1610.47|12
1651698850000|2022-05-04 21:14:10|1628.72|1610.92|1628.69|1610.89|1629.1|1611.3|1628.61|1610.81|7
1651698870000|2022-05-04 21:14:30|1628.71|1610.91|1628|1610.2|1628.71|1610.91|1628|1610.2|10
1651698880000|2022-05-04 21:14:40|1627.97|1610.17|1627.89|1610.09|1627.97|1610.17|1627.89|1610.09|3
1651698890000|2022-05-04 21:14:50|1627.84|1610.04|1627.99|1610.19|1628.01|1610.21|1627.38|1609.58|15
1651698900000|2022-05-04 21:15:00|1628.04|1610.24|1626.76|1608.96|1628.04|1610.24|1626.76|1608.96|19
1651698910000|2022-05-04 21:15:10|1626.81|1609.01|1626.69|1608.89|1626.95|1609.15|1626.66|1608.86|14
1651698920000|2022-05-04 21:15:20|1626.72|1608.92|1626.67|1608.87|1626.72|1608.92|1626.65|1608.85|20
1651698930000|2022-05-04 21:15:30|1626.66|1608.86|1627.19|1609.39|1627.19|1609.39|1626.62|1608.82|15
1651698940000|2022-05-04 21:15:40|1627.2|1609.4|1626.87|1609.07|1627.2|1609.4|1626.87|1609.07|10
1651698950000|2022-05-04 21:15:50|1626.86|1609.06|1626.95|1609.15|1627.03|1609.23|1626.86|1609.06|10
1651698960000|2022-05-04 21:16:00|1627.13|1609.33|1627.19|1609.39|1627.23|1609.43|1627|1609.2|10
1651698970000|2022-05-04 21:16:10|1627.2|1609.4|1627.17|1609.37|1627.33|1609.53|1627.03|1609.23|19
1651698980000|2022-05-04 21:16:20|1627.22|1609.42|1627.22|1609.42|1627.23|1609.43|1627.22|1609.42|3
1651698990000|2022-05-04 21:16:30|1627.23|1609.43|1626.88|1609.08|1627.23|1609.43|1626.88|1609.08|14
1651699000000|2022-05-04 21:16:40|1626.89|1609.09|1626.11|1608.31|1626.89|1609.09|1626.1|1608.3|16
1651699010000|2022-05-04 21:16:50|1626.15|1608.35|1626.39|1608.59|1626.46|1608.66|1626.15|1608.35|17
1651699020000|2022-05-04 21:17:00|1626.38|1608.58|1626.35|1608.55|1626.38|1608.58|1626.35|1608.55|4
1651699030000|2022-05-04 21:17:10|1626.32|1608.52|1626.3|1608.5|1626.32|1608.52|1626.28|1608.48|3
1651699040000|2022-05-04 21:17:20|1626.32|1608.52|1626.2|1608.4|1626.32|1608.52|1626.11|1608.31|10
1651699050000|2022-05-04 21:17:30|1626.17|1608.37|1626.08|1608.28|1626.17|1608.37|1626.01|1608.21|9
1651699060000|2022-05-04 21:17:40|1626.09|1608.29|1626.09|1608.29|1626.09|1608.29|1626.09|1608.29|1
1651699070000|2022-05-04 21:17:50|1626.1|1608.3|1625.68|1607.88|1626.1|1608.3|1625.6|1607.8|22
1651699080000|2022-05-04 21:18:00|1625.87|1608.07|1626.28|1608.48|1626.28|1608.48|1625.7|1607.9|23
1651699090000|2022-05-04 21:18:10|1626.4|1608.6|1626.25|1608.45|1626.4|1608.6|1626.24|1608.44|12
1651699100000|2022-05-04 21:18:20|1626.23|1608.43|1626.26|1608.46|1626.34|1608.54|1626.17|1608.37|8
1651699110000|2022-05-04 21:18:30|1626.25|1608.45|1626.49|1608.69|1626.67|1608.87|1626.25|1608.45|12
1651699120000|2022-05-04 21:18:40|1626.47|1608.67|1626.3|1608.5|1626.54|1608.74|1626.29|1608.49|17
1651699130000|2022-05-04 21:18:50|1626.43|1608.63|1626.31|1608.51|1626.49|1608.69|1626.3|1608.5|9
1651699140000|2022-05-04 21:19:00|1626.27|1608.47|1626.27|1608.47|1626.31|1608.51|1626.14|1608.34|14
1651699150000|2022-05-04 21:19:10|1626.25|1608.45|1626.27|1608.47|1626.4|1608.6|1626.17|1608.37|6
1651699160000|2022-05-04 21:19:20|1626.23|1608.43|1626.05|1608.25|1626.25|1608.45|1626.05|1608.25|9
1651699170000|2022-05-04 21:19:30|1626.06|1608.26|1626.2|1608.4|1626.2|1608.4|1626.06|1608.26|5
1651699180000|2022-05-04 21:19:40|1626.21|1608.41|1626.05|1608.25|1626.4|1608.6|1626.05|1608.25|6
1651699190000|2022-05-04 21:19:50|1626.04|1608.24|1626.04|1608.24|1626.05|1608.25|1626.02|1608.22|6
1651699200000|2022-05-04 21:20:00|1626.06|1608.26|1626.07|1608.27|1626.09|1608.29|1626.06|1608.26|13
1651699210000|2022-05-04 21:20:10|1626.08|1608.28|1626.78|1608.98|1626.78|1608.98|1625.95|1608.15|15
1651699220000|2022-05-04 21:20:20|1626.8|1609|1626.67|1608.87|1626.8|1609|1626.67|1608.87|2
1651699240000|2022-05-04 21:20:40|1626.69|1608.89|1626.76|1608.96|1626.9|1609.1|1626.66|1608.86|6
1651699250000|2022-05-04 21:20:50|1626.73|1608.93|1626.85|1609.05|1627.05|1609.25|1626.73|1608.93|5
1651699260000|2022-05-04 21:21:00|1626.95|1609.15|1626.85|1609.05|1626.95|1609.15|1626.85|1609.05|6
1651699270000|2022-05-04 21:21:10|1626.95|1609.15|1626.94|1609.14|1627.42|1609.62|1626.85|1609.05|10
1651699280000|2022-05-04 21:21:20|1626.85|1609.05|1627.55|1609.75|1627.66|1609.86|1626.85|1609.05|12
1651699290000|2022-05-04 21:21:30|1627.48|1609.68|1627.82|1610.02|1628.15|1610.35|1627.48|1609.68|11
1651699310000|2022-05-04 21:21:50|1628.25|1610.45|1627.85|1610.05|1628.25|1610.45|1627.82|1610.02|5
1651699320000|2022-05-04 21:22:00|1628.02|1610.22|1627.8|1610|1628.05|1610.25|1627.77|1609.97|7
1651699330000|2022-05-04 21:22:10|1627.68|1609.88|1627.61|1609.81|1627.87|1610.07|1627.61|1609.81|5
1651699340000|2022-05-04 21:22:20|1627.94|1610.14|1627.88|1610.08|1627.97|1610.17|1627.85|1610.05|7
1651699350000|2022-05-04 21:22:30|1627.96|1610.16|1627.91|1610.11|1627.96|1610.16|1627.85|1610.05|9
1651699360000|2022-05-04 21:22:40|1627.96|1610.16|1627.88|1610.08|1627.98|1610.18|1627.88|1610.08|8
1651699370000|2022-05-04 21:22:50|1627.68|1609.88|1627.51|1609.71|1627.68|1609.88|1627.47|1609.67|7
1651699380000|2022-05-04 21:23:00|1627.44|1609.64|1627.45|1609.65|1627.51|1609.71|1627.3|1609.5|8
1651699390000|2022-05-04 21:23:10|1627.46|1609.66|1627.46|1609.66|1627.46|1609.66|1627.46|1609.66|1
1651699400000|2022-05-04 21:23:20|1627.45|1609.65|1627.42|1609.62|1627.45|1609.65|1627.39|1609.59|5
1651699410000|2022-05-04 21:23:30|1627.45|1609.65|1627.47|1609.67|1627.48|1609.68|1627.45|1609.65|5
1651699420000|2022-05-04 21:23:40|1627.5|1609.7|1627.51|1609.71|1627.52|1609.72|1627.46|1609.66|6
1651699430000|2022-05-04 21:23:50|1627.52|1609.72|1627.52|1609.72|1627.52|1609.72|1627.52|1609.72|1
1651699440000|2022-05-04 21:24:00|1627.55|1609.75|1627.58|1609.78|1627.58|1609.78|1627.52|1609.72|4
1651699450000|2022-05-04 21:24:10|1627.59|1609.79|1627.81|1610.01|1627.81|1610.01|1627.59|1609.79|3
1651699460000|2022-05-04 21:24:20|1627.85|1610.05|1628.2|1610.4|1628.2|1610.4|1627.85|1610.05|6
1651699470000|2022-05-04 21:24:30|1628.11|1610.31|1627.9|1610.1|1628.11|1610.31|1627.9|1610.1|7
1651699480000|2022-05-04 21:24:40|1627.91|1610.11|1627.68|1609.88|1627.99|1610.19|1627.67|1609.87|11
1651699490000|2022-05-04 21:24:50|1627.76|1609.96|1627.67|1609.87|1628.03|1610.23|1627.6|1609.8|19
1651699500000|2022-05-04 21:25:00|1627.66|1609.86|1627.69|1609.89|1627.78|1609.98|1627.66|1609.86|11
1651699510000|2022-05-04 21:25:10|1627.7|1609.9|1627.7|1609.9|1627.7|1609.9|1627.7|1609.9|1
1651699520000|2022-05-04 21:25:20|1627.69|1609.89|1627.7|1609.9|1627.7|1609.9|1627.69|1609.89|2
1651699530000|2022-05-04 21:25:30|1627.71|1609.91|1628.4|1610.6|1628.4|1610.6|1627.71|1609.91|6
1651699540000|2022-05-04 21:25:40|1628.51|1610.71|1628.54|1610.74|1628.6|1610.8|1628.38|1610.58|12
1651699550000|2022-05-04 21:25:50|1628.55|1610.75|1628.55|1610.75|1628.55|1610.75|1628.51|1610.71|4
1651699560000|2022-05-04 21:26:00|1628.5|1610.7|1628.45|1610.65|1628.52|1610.72|1628.45|1610.65|3
1651699570000|2022-05-04 21:26:10|1628.46|1610.66|1628.5|1610.7|1628.5|1610.7|1628.46|1610.66|2
1651699580000|2022-05-04 21:26:20|1628.51|1610.71|1628.63|1610.83|1628.7|1610.9|1628.49|1610.69|8
1651699590000|2022-05-04 21:26:30|1628.61|1610.81|1628.58|1610.78|1628.63|1610.83|1628.58|1610.78|5
1651699600000|2022-05-04 21:26:40|1628.56|1610.76|1628.58|1610.78|1628.58|1610.78|1628.56|1610.76|2
1651699610000|2022-05-04 21:26:50|1628.56|1610.76|1628.56|1610.76|1628.58|1610.78|1628.56|1610.76|9
1651699620000|2022-05-04 21:27:00|1628.58|1610.78|1628.56|1610.76|1628.58|1610.78|1628.53|1610.73|8
1651699630000|2022-05-04 21:27:10|1628.54|1610.74|1628.56|1610.76|1628.56|1610.76|1628.54|1610.74|2
1651699650000|2022-05-04 21:27:30|1628.48|1610.68|1628.48|1610.68|1628.48|1610.68|1628.48|1610.68|1
1651699660000|2022-05-04 21:27:40|1628.53|1610.73|1629.26|1611.46|1629.26|1611.46|1628.53|1610.73|14
1651699670000|2022-05-04 21:27:50|1629.25|1611.45|1629.3|1611.5|1629.3|1611.5|1629.25|1611.45|6
1651699680000|2022-05-04 21:28:00|1629.29|1611.49|1629.53|1611.73|1629.7|1611.9|1629.27|1611.47|7
1651699690000|2022-05-04 21:28:10|1629.57|1611.77|1629.72|1611.92|1629.86|1612.06|1629.56|1611.76|14
1651699700000|2022-05-04 21:28:20|1629.9|1612.1|1629.74|1611.94|1629.9|1612.1|1629.74|1611.94|2
1651699710000|2022-05-04 21:28:30|1629.84|1612.04|1629.74|1611.94|1629.93|1612.13|1629.74|1611.94|3
1651699720000|2022-05-04 21:28:40|1629.9|1612.1|1629.74|1611.94|1629.9|1612.1|1629.74|1611.94|6
1651699730000|2022-05-04 21:28:50|1629.97|1612.17|1629.74|1611.94|1629.97|1612.17|1629.74|1611.94|4
1651699740000|2022-05-04 21:29:00|1629.97|1612.17|1629.74|1611.94|1629.97|1612.17|1629.74|1611.94|2
1651699750000|2022-05-04 21:29:10|1630.24|1612.44|1629.98|1612.18|1630.24|1612.44|1629.92|1612.12|6
1651699760000|2022-05-04 21:29:20|1630.02|1612.22|1629.41|1611.61|1630.02|1612.22|1629.32|1611.52|13
1651699770000|2022-05-04 21:29:30|1629.46|1611.66|1629.65|1611.85|1629.68|1611.88|1629.01|1611.21|13
1651699780000|2022-05-04 21:29:40|1629.45|1611.65|1629.45|1611.65|1629.65|1611.85|1629.02|1611.22|11
1651699790000|2022-05-04 21:29:50|1629.02|1611.22|1628.86|1611.06|1629.45|1611.65|1628.86|1611.06|14
1651699800000|2022-05-04 21:30:00|1629.03|1611.23|1629.18|1611.38|1629.18|1611.38|1628.82|1611.02|7
1651699810000|2022-05-04 21:30:10|1629.08|1611.28|1628.82|1611.02|1629.13|1611.33|1628.82|1611.02|4
1651699820000|2022-05-04 21:30:20|1629.06|1611.26|1629.09|1611.29|1629.09|1611.29|1628.84|1611.04|6
1651699830000|2022-05-04 21:30:30|1628.84|1611.04|1629.05|1611.25|1629.1|1611.3|1628.84|1611.04|4
1651699840000|2022-05-04 21:30:40|1629.02|1611.22|1628.8|1611|1629.05|1611.25|1628.8|1611|11
1651699850000|2022-05-04 21:30:50|1628.79|1610.99|1628.29|1610.49|1628.9|1611.1|1628.15|1610.35|15
1651699860000|2022-05-04 21:31:00|1628.33|1610.53|1628.21|1610.41|1628.33|1610.53|1628.11|1610.31|12
1651699870000|2022-05-04 21:31:10|1628.17|1610.37|1628.07|1610.27|1628.2|1610.4|1627.94|1610.14|12
1651699880000|2022-05-04 21:31:20|1628.05|1610.25|1628.03|1610.23|1628.27|1610.47|1627.97|1610.17|18
1651699890000|2022-05-04 21:31:30|1628.22|1610.42|1628.19|1610.39|1628.33|1610.53|1628.19|1610.39|7
1651699900000|2022-05-04 21:31:40|1628.23|1610.43|1627.79|1609.99|1628.25|1610.45|1627.75|1609.95|16
1651699910000|2022-05-04 21:31:50|1627.82|1610.02|1627.34|1609.54|1627.85|1610.05|1627.31|1609.51|19
1651699920000|2022-05-04 21:32:00|1627.32|1609.52|1627.24|1609.44|1627.49|1609.69|1627.24|1609.44|12
1651699930000|2022-05-04 21:32:10|1627.2|1609.4|1627.19|1609.39|1627.2|1609.4|1627.19|1609.39|2
1651699940000|2022-05-04 21:32:20|1627.17|1609.37|1627.14|1609.34|1627.29|1609.49|1627.14|1609.34|8
1651699950000|2022-05-04 21:32:30|1627.31|1609.51|1627.32|1609.52|1627.36|1609.56|1627.14|1609.34|14
1651699960000|2022-05-04 21:32:40|1627.19|1609.39|1627.33|1609.53|1627.33|1609.53|1627.14|1609.34|13
1651699970000|2022-05-04 21:32:50|1627.32|1609.52|1627.32|1609.52|1627.33|1609.53|1627.32|1609.52|7
1651699980000|2022-05-04 21:33:00|1627.33|1609.53|1627.25|1609.45|1627.33|1609.53|1627.2|1609.4|9
1651699990000|2022-05-04 21:33:10|1627.26|1609.46|1627.29|1609.49|1627.29|1609.49|1627.15|1609.35|5
1651700000000|2022-05-04 21:33:20|1627.25|1609.45|1627.25|1609.45|1627.25|1609.45|1627.25|1609.45|1
1651700010000|2022-05-04 21:33:30|1627.15|1609.35|1627.22|1609.42|1627.22|1609.42|1627.07|1609.27|3
1651700020000|2022-05-04 21:33:40|1627.15|1609.35|1627.12|1609.32|1627.17|1609.37|1627.07|1609.27|7
1651700030000|2022-05-04 21:33:50|1627.11|1609.31|1626.99|1609.19|1627.12|1609.32|1626.99|1609.19|6
1651700040000|2022-05-04 21:34:00|1627.1|1609.3|1627|1609.2|1627.1|1609.3|1626.93|1609.13|8
1651700050000|2022-05-04 21:34:10|1627.01|1609.21|1627.01|1609.21|1627.01|1609.21|1627|1609.2|3
1651700060000|2022-05-04 21:34:20|1627|1609.2|1626.96|1609.16|1627|1609.2|1626.94|1609.14|8
1651700070000|2022-05-04 21:34:30|1626.95|1609.15|1626.93|1609.13|1626.95|1609.15|1626.93|1609.13|2
1651700080000|2022-05-04 21:34:40|1626.87|1609.07|1627.3|1609.5|1627.3|1609.5|1626.86|1609.06|10
1651700090000|2022-05-04 21:34:50|1626.98|1609.18|1627.1|1609.3|1627.1|1609.3|1626.78|1608.98|6
1651700100000|2022-05-04 21:35:00|1626.78|1608.98|1626.78|1608.98|1626.79|1608.99|1626.78|1608.98|3
1651700110000|2022-05-04 21:35:10|1626.88|1609.08|1626.78|1608.98|1626.88|1609.08|1626.78|1608.98|2
1651700130000|2022-05-04 21:35:30|1626.77|1608.97|1626.66|1608.86|1626.87|1609.07|1626.66|1608.86|5
1651700140000|2022-05-04 21:35:40|1626.7|1608.9|1626.75|1608.95|1626.8|1609|1626.7|1608.9|9
1651700160000|2022-05-04 21:36:00|1626.71|1608.91|1626.67|1608.87|1626.71|1608.91|1626.67|1608.87|2
1651700180000|2022-05-04 21:36:20|1626.81|1609.01|1626.75|1608.95|1626.81|1609.01|1626.75|1608.95|3
1651700190000|2022-05-04 21:36:30|1626.65|1608.85|1626.75|1608.95|1626.75|1608.95|1626.65|1608.85|2
1651700200000|2022-05-04 21:36:40|1626.62|1608.82|1626.62|1608.82|1626.62|1608.82|1626.62|1608.82|1
1651700220000|2022-05-04 21:37:00|1626.77|1608.97|1626.68|1608.88|1626.77|1608.97|1626.68|1608.88|5
1651700230000|2022-05-04 21:37:10|1626.55|1608.75|1626.68|1608.88|1626.68|1608.88|1626.55|1608.75|2
1651700260000|2022-05-04 21:37:40|1626.75|1608.95|1626.75|1608.95|1626.75|1608.95|1626.68|1608.88|3
1651700290000|2022-05-04 21:38:10|1626.77|1608.97|1626.75|1608.95|1626.78|1608.98|1626.75|1608.95|3
1651700320000|2022-05-04 21:38:40|1626.42|1608.62|1626.75|1608.95|1626.75|1608.95|1626.31|1608.51|10
1651700330000|2022-05-04 21:38:50|1626.42|1608.62|1626.22|1608.42|1626.42|1608.62|1626.2|1608.4|10
1651700340000|2022-05-04 21:39:00|1626.21|1608.41|1625.66|1607.86|1626.4|1608.6|1625.63|1607.83|14
1651700350000|2022-05-04 21:39:10|1625.7|1607.9|1625.86|1608.06|1625.95|1608.15|1625.7|1607.9|6
1651700360000|2022-05-04 21:39:20|1625.66|1607.86|1625.66|1607.86|1625.72|1607.92|1625.66|1607.86|4
1651700370000|2022-05-04 21:39:30|1625.73|1607.93|1625.67|1607.87|1626|1608.2|1625.67|1607.87|9
1651700380000|2022-05-04 21:39:40|1625.81|1608.01|1625.7|1607.9|1625.81|1608.01|1625.52|1607.72|8
1651700390000|2022-05-04 21:39:50|1625.44|1607.64|1625.94|1608.14|1625.95|1608.15|1625.4|1607.6|7
1651700400000|2022-05-04 21:40:00|1626.08|1608.28|1625.74|1607.94|1626.2|1608.4|1625.74|1607.94|14
1651700410000|2022-05-04 21:40:10|1625.8|1608|1625.81|1608.01|1625.83|1608.03|1625.73|1607.93|4
1651700420000|2022-05-04 21:40:20|1625.62|1607.82|1625.76|1607.96|1625.76|1607.96|1625.62|1607.82|2
1651700430000|2022-05-04 21:40:30|1625.9|1608.1|1625.57|1607.77|1625.9|1608.1|1625.57|1607.77|5
1651700440000|2022-05-04 21:40:40|1625.7|1607.9|1625.69|1607.89|1625.7|1607.9|1625.57|1607.77|4
1651700450000|2022-05-04 21:40:50|1625.67|1607.87|1625.57|1607.77|1625.67|1607.87|1625.57|1607.77|5
1651700460000|2022-05-04 21:41:00|1625.59|1607.79|1625.59|1607.79|1625.59|1607.79|1625.59|1607.79|1
1651700470000|2022-05-04 21:41:10|1625.57|1607.77|1625.57|1607.77|1625.69|1607.89|1625.57|1607.77|3
1651700480000|2022-05-04 21:41:20|1625.41|1607.61|1625.29|1607.49|1625.41|1607.61|1625.18|1607.38|6
1651700490000|2022-05-04 21:41:30|1625.12|1607.32|1625.07|1607.27|1625.23|1607.43|1624.83|1607.03|10
1651700500000|2022-05-04 21:41:40|1624.91|1607.11|1625.03|1607.23|1625.18|1607.38|1624.91|1607.11|11
1651700510000|2022-05-04 21:41:50|1624.79|1606.99|1624.64|1606.84|1625.06|1607.26|1624.64|1606.84|11
1651700520000|2022-05-04 21:42:00|1624.71|1606.91|1624.83|1607.03|1625.01|1607.21|1624.64|1606.84|13
1651700530000|2022-05-04 21:42:10|1624.8|1607|1624.8|1607|1624.8|1607|1624.8|1607|1
1651700540000|2022-05-04 21:42:20|1624.7|1606.9|1624.69|1606.89|1624.7|1606.9|1624.69|1606.89|2
1651700550000|2022-05-04 21:42:30|1624.7|1606.9|1624.65|1606.85|1624.7|1606.9|1624.62|1606.82|13
1651700560000|2022-05-04 21:42:40|1624.56|1606.76|1624.6|1606.8|1624.6|1606.8|1624.56|1606.76|2
1651700570000|2022-05-04 21:42:50|1624.55|1606.75|1624.51|1606.71|1624.55|1606.75|1624.51|1606.71|2
1651700580000|2022-05-04 21:43:00|1624.48|1606.68|1624.45|1606.65|1624.55|1606.75|1624.45|1606.65|5
1651700590000|2022-05-04 21:43:10|1624.46|1606.66|1624.5|1606.7|1624.55|1606.75|1624.46|1606.66|14
1651700600000|2022-05-04 21:43:20|1624.49|1606.69|1624.5|1606.7|1624.53|1606.73|1624.49|1606.69|9
1651700610000|2022-05-04 21:43:30|1624.49|1606.69|1624.34|1606.54|1624.55|1606.75|1624.34|1606.54|13
1651700620000|2022-05-04 21:43:40|1624.33|1606.53|1623.78|1605.98|1624.37|1606.57|1623.78|1605.98|17
1651700630000|2022-05-04 21:43:50|1624.22|1606.42|1623.41|1605.61|1624.22|1606.42|1623.41|1605.61|9
1651700640000|2022-05-04 21:44:00|1623.58|1605.78|1623.6|1605.8|1623.61|1605.81|1623.58|1605.78|4
1651700650000|2022-05-04 21:44:10|1623.41|1605.61|1623.41|1605.61|1623.65|1605.85|1623.41|1605.61|3
1651700660000|2022-05-04 21:44:20|1623.27|1605.47|1621.48|1603.68|1623.42|1605.62|1621.48|1603.68|14
1651700670000|2022-05-04 21:44:30|1621.46|1603.66|1620.93|1603.13|1621.46|1603.66|1620.9|1603.1|19
1651700680000|2022-05-04 21:44:40|1620.92|1603.12|1620.57|1602.77|1620.96|1603.16|1620.42|1602.62|13
1651700690000|2022-05-04 21:44:50|1620.54|1602.74|1620.59|1602.79|1620.59|1602.79|1620.54|1602.74|5
1651700700000|2022-05-04 21:45:00|1620.6|1602.8|1620.91|1603.11|1620.91|1603.11|1620.56|1602.76|15
1651700710000|2022-05-04 21:45:10|1620.92|1603.12|1620.9|1603.1|1620.92|1603.12|1620.9|1603.1|4
1651700720000|2022-05-04 21:45:20|1620.92|1603.12|1621.49|1603.69|1621.49|1603.69|1620.92|1603.12|10
1651700730000|2022-05-04 21:45:30|1621.48|1603.68|1621.9|1604.1|1621.9|1604.1|1621.45|1603.65|15
1651700750000|2022-05-04 21:45:50|1622.28|1604.48|1622.44|1604.64|1622.47|1604.67|1622.27|1604.47|7
1651700760000|2022-05-04 21:46:00|1622.65|1604.85|1622.65|1604.85|1622.65|1604.85|1622.65|1604.85|1
1651700780000|2022-05-04 21:46:20|1622.63|1604.83|1622.63|1604.83|1622.63|1604.83|1622.62|1604.82|3
1651700790000|2022-05-04 21:46:30|1622.65|1604.85|1622.65|1604.85|1622.7|1604.9|1622.65|1604.85|3
1651700830000|2022-05-04 21:47:10|1622.7|1604.9|1622.47|1604.67|1622.7|1604.9|1622.36|1604.56|6
1651700840000|2022-05-04 21:47:20|1622.51|1604.71|1622.47|1604.67|1622.51|1604.71|1622.47|1604.67|2
1651700850000|2022-05-04 21:47:30|1622.49|1604.69|1622.4|1604.6|1622.49|1604.69|1622.4|1604.6|3
1651700860000|2022-05-04 21:47:40|1622.75|1604.95|1623.39|1605.59|1623.4|1605.6|1622.75|1604.95|6
1651700870000|2022-05-04 21:47:50|1623.37|1605.57|1623.4|1605.6|1623.53|1605.73|1623.3|1605.5|8
1651700880000|2022-05-04 21:48:00|1623.06|1605.26|1623.18|1605.38|1623.32|1605.52|1622.72|1604.92|7
1651700890000|2022-05-04 21:48:10|1623.05|1605.25|1622.88|1605.08|1623.05|1605.25|1622.75|1604.95|7
1651700900000|2022-05-04 21:48:20|1622.95|1605.15|1622.79|1604.99|1623.35|1605.55|1622.63|1604.83|14
1651700910000|2022-05-04 21:48:30|1623.14|1605.34|1622.79|1604.99|1623.14|1605.34|1622.79|1604.99|2
1651700920000|2022-05-04 21:48:40|1622.78|1604.98|1622.78|1604.98|1622.81|1605.01|1622.78|1604.98|3
1651700930000|2022-05-04 21:48:50|1623.14|1605.34|1622.8|1605|1623.14|1605.34|1622.75|1604.95|9
1651700940000|2022-05-04 21:49:00|1622.86|1605.06|1622.69|1604.89|1623.02|1605.22|1622.59|1604.79|9
1651700950000|2022-05-04 21:49:10|1622.9|1605.1|1624.27|1606.47|1624.28|1606.48|1622.48|1604.68|17
1651700960000|2022-05-04 21:49:20|1624.19|1606.39|1624.39|1606.59|1624.96|1607.16|1624.19|1606.39|18
1651700970000|2022-05-04 21:49:30|1624.42|1606.62|1623.65|1605.85|1624.52|1606.72|1623.65|1605.85|18
1651700980000|2022-05-04 21:49:40|1623.83|1606.03|1623.76|1605.96|1624.11|1606.31|1623.58|1605.78|8
1651700990000|2022-05-04 21:49:50|1623.69|1605.89|1623.95|1606.15|1624.18|1606.38|1623.65|1605.85|17
1651701000000|2022-05-04 21:50:00|1623.98|1606.18|1624.67|1606.87|1624.98|1607.18|1623.98|1606.18|17
1651701010000|2022-05-04 21:50:10|1624.82|1607.02|1625.15|1607.35|1625.15|1607.35|1624.82|1607.02|5
1651701020000|2022-05-04 21:50:20|1625.58|1607.78|1625.21|1607.41|1625.58|1607.78|1625.21|1607.41|7
1651701030000|2022-05-04 21:50:30|1625.32|1607.52|1625.12|1607.32|1625.32|1607.52|1624.9|1607.1|12
1651701040000|2022-05-04 21:50:40|1624.9|1607.1|1625.3|1607.5|1625.52|1607.72|1624.9|1607.1|5
1651701050000|2022-05-04 21:50:50|1625.8|1608|1625.4|1607.6|1625.8|1608|1625.4|1607.6|3
1651701060000|2022-05-04 21:51:00|1625.45|1607.65|1625.69|1607.89|1625.9|1608.1|1625.4|1607.6|7
1651701070000|2022-05-04 21:51:10|1625.75|1607.95|1625.64|1607.84|1626.4|1608.6|1625.64|1607.84|15
1651701080000|2022-05-04 21:51:20|1626.1|1608.3|1625.64|1607.84|1626.12|1608.32|1625.55|1607.75|8
1651701090000|2022-05-04 21:51:30|1625.73|1607.93|1625.76|1607.96|1625.76|1607.96|1625.73|1607.93|3
1651701100000|2022-05-04 21:51:40|1625.89|1608.09|1626.4|1608.6|1626.4|1608.6|1625.65|1607.85|7
1651701110000|2022-05-04 21:51:50|1626.32|1608.52|1626.4|1608.6|1626.4|1608.6|1626.32|1608.52|2
1651701120000|2022-05-04 21:52:00|1626.41|1608.61|1626.2|1608.4|1626.41|1608.61|1626.2|1608.4|4
1651701130000|2022-05-04 21:52:10|1626.15|1608.35|1626.4|1608.6|1626.4|1608.6|1626.15|1608.35|2
1651701140000|2022-05-04 21:52:20|1626.33|1608.53|1626.34|1608.54|1626.35|1608.55|1626.33|1608.53|4
1651701150000|2022-05-04 21:52:30|1626.35|1608.55|1626.11|1608.31|1626.35|1608.55|1626.11|1608.31|6
1651701160000|2022-05-04 21:52:40|1626.4|1608.6|1625.73|1607.93|1626.4|1608.6|1625.46|1607.66|15
1651701170000|2022-05-04 21:52:50|1625.75|1607.95|1625.73|1607.93|1626.07|1608.27|1625.73|1607.93|4
1651701180000|2022-05-04 21:53:00|1625.9|1608.1|1625.84|1608.04|1626.4|1608.6|1625.76|1607.96|19
1651701190000|2022-05-04 21:53:10|1625.95|1608.15|1625.82|1608.02|1625.95|1608.15|1625.82|1608.02|2
1651701200000|2022-05-04 21:53:20|1625.93|1608.13|1625.93|1608.13|1625.93|1608.13|1625.82|1608.02|3
1651701210000|2022-05-04 21:53:30|1625.82|1608.02|1625.82|1608.02|1625.82|1608.02|1625.82|1608.02|1
1651701220000|2022-05-04 21:53:40|1625.95|1608.15|1625.95|1608.15|1626.12|1608.32|1625.82|1608.02|5
1651701230000|2022-05-04 21:53:50|1626.25|1608.45|1625.95|1608.15|1626.25|1608.45|1625.95|1608.15|2
1651701240000|2022-05-04 21:54:00|1625.71|1607.91|1625.61|1607.81|1626.04|1608.24|1625.6|1607.8|9
1651701250000|2022-05-04 21:54:10|1625.9|1608.1|1625.9|1608.1|1625.9|1608.1|1625.33|1607.53|13
1651701260000|2022-05-04 21:54:20|1626.12|1608.32|1625.9|1608.1|1626.4|1608.6|1625.9|1608.1|3
1651701270000|2022-05-04 21:54:30|1626.4|1608.6|1626.14|1608.34|1626.4|1608.6|1626.11|1608.31|3
1651701280000|2022-05-04 21:54:40|1625.72|1607.92|1625.77|1607.97|1625.9|1608.1|1625.72|1607.92|6
1651701290000|2022-05-04 21:54:50|1625.75|1607.95|1625.77|1607.97|1625.9|1608.1|1625.6|1607.8|8
1651701300000|2022-05-04 21:55:00|1625.92|1608.12|1626.4|1608.6|1626.4|1608.6|1625.77|1607.97|10
1651701310000|2022-05-04 21:55:10|1626.28|1608.48|1626.4|1608.6|1626.4|1608.6|1626.28|1608.48|3
1651701320000|2022-05-04 21:55:20|1626.28|1608.48|1626.31|1608.51|1626.4|1608.6|1626.28|1608.48|4
1651701330000|2022-05-04 21:55:30|1626.4|1608.6|1626.4|1608.6|1626.4|1608.6|1626.32|1608.52|4
1651701350000|2022-05-04 21:55:50|1626.45|1608.65|1626.43|1608.63|1626.45|1608.65|1626.43|1608.63|2
1651701360000|2022-05-04 21:56:00|1626.45|1608.65|1625.71|1607.91|1626.45|1608.65|1625.71|1607.91|15
1651701370000|2022-05-04 21:56:10|1625.67|1607.87|1625.28|1607.48|1625.68|1607.88|1624.89|1607.09|15
1651701380000|2022-05-04 21:56:20|1625.41|1607.61|1625.61|1607.81|1625.9|1608.1|1625.41|1607.61|9
1651701390000|2022-05-04 21:56:30|1625.9|1608.1|1625.62|1607.82|1625.9|1608.1|1625.61|1607.81|7
1651701400000|2022-05-04 21:56:40|1625.63|1607.83|1625.9|1608.1|1626.23|1608.43|1625.63|1607.83|6
1651701410000|2022-05-04 21:56:50|1625.75|1607.95|1625.9|1608.1|1626.03|1608.23|1625.75|1607.95|4
1651701420000|2022-05-04 21:57:00|1625.99|1608.19|1626|1608.2|1626.05|1608.25|1625.9|1608.1|4
1651701430000|2022-05-04 21:57:10|1625.9|1608.1|1625.64|1607.84|1625.9|1608.1|1625.61|1607.81|10
1651701440000|2022-05-04 21:57:20|1625.74|1607.94|1626.4|1608.6|1626.4|1608.6|1625.64|1607.84|6
1651701450000|2022-05-04 21:57:30|1626.32|1608.52|1626.4|1608.6|1626.43|1608.63|1626.31|1608.51|9
1651701460000|2022-05-04 21:57:40|1626.39|1608.59|1626.4|1608.6|1627.15|1609.35|1626.26|1608.46|22
1651701470000|2022-05-04 21:57:50|1626.86|1609.06|1626.86|1609.06|1626.86|1609.06|1626.86|1609.06|1
1651701480000|2022-05-04 21:58:00|1626.79|1608.99|1626.82|1609.02|1627|1609.2|1626.68|1608.88|7
1651701490000|2022-05-04 21:58:10|1626.81|1609.01|1626.91|1609.11|1626.91|1609.11|1626.77|1608.97|6
1651701500000|2022-05-04 21:58:20|1626.87|1609.07|1626.7|1608.9|1626.93|1609.13|1626.7|1608.9|9
1651701510000|2022-05-04 21:58:30|1626.68|1608.88|1626.64|1608.84|1626.68|1608.88|1626.64|1608.84|2
1651701520000|2022-05-04 21:58:40|1626.78|1608.98|1626.76|1608.96|1627.06|1609.26|1626.67|1608.87|11
1651701530000|2022-05-04 21:58:50|1626.74|1608.94|1626.72|1608.92|1626.77|1608.97|1626.72|1608.92|7
1651701540000|2022-05-04 21:59:00|1626.76|1608.96|1626.8|1609|1626.8|1609|1626.62|1608.82|12
1651701550000|2022-05-04 21:59:10|1626.73|1608.93|1625.79|1607.99|1626.77|1608.97|1625.79|1607.99|12
1651701560000|2022-05-04 21:59:20|1625.82|1608.02|1625.67|1607.87|1625.82|1608.02|1625.67|1607.87|3
1651701600000|2022-05-04 22:00:00|1625.83|1608.03|1627|1609.2|1627|1609.2|1625.67|1607.87|16
1651701610000|2022-05-04 22:00:10|1627.15|1609.35|1627.17|1609.37|1627.18|1609.38|1627.15|1609.35|4
1651701620000|2022-05-04 22:00:20|1627.22|1609.42|1628.4|1610.6|1628.47|1610.67|1627.22|1609.42|12
1651701630000|2022-05-04 22:00:30|1628.41|1610.61|1628.4|1610.6|1628.42|1610.62|1628.4|1610.6|3
1651701640000|2022-05-04 22:00:40|1628.47|1610.67|1628.41|1610.61|1628.52|1610.72|1628.36|1610.56|7
1651701650000|2022-05-04 22:00:50|1628.32|1610.52|1627.86|1610.06|1628.32|1610.52|1627.86|1610.06|7
1651701660000|2022-05-04 22:01:00|1627.79|1609.99|1627.76|1609.96|1628.03|1610.23|1627.67|1609.87|5
1651701670000|2022-05-04 22:01:10|1627.75|1609.95|1627.03|1609.23|1627.75|1609.95|1627.03|1609.23|10
1651701680000|2022-05-04 22:01:20|1626.92|1609.12|1626.69|1608.89|1626.92|1609.12|1626.59|1608.79|4
1651701690000|2022-05-04 22:01:30|1626.98|1609.18|1625.73|1607.93|1626.98|1609.18|1625.73|1607.93|22
1651701700000|2022-05-04 22:01:40|1625.79|1607.99|1625.44|1607.64|1626|1608.2|1625.44|1607.64|12
1651701710000|2022-05-04 22:01:50|1625.47|1607.67|1625.4|1607.6|1625.47|1607.67|1625.38|1607.58|5
1651701720000|2022-05-04 22:02:00|1625.42|1607.62|1624.75|1606.95|1625.42|1607.62|1624.56|1606.76|12
1651701730000|2022-05-04 22:02:10|1624.47|1606.67|1624.75|1606.95|1624.81|1607.01|1624.46|1606.66|11
1651701740000|2022-05-04 22:02:20|1624.81|1607.01|1624.75|1606.95|1624.81|1607.01|1624.75|1606.95|2
1651701750000|2022-05-04 22:02:30|1624.74|1606.94|1627.55|1609.75|1627.55|1609.75|1624.73|1606.93|18
1651701760000|2022-05-04 22:02:40|1627.56|1609.76|1628.19|1610.39|1628.4|1610.6|1627.54|1609.74|18
1651701770000|2022-05-04 22:02:50|1628.04|1610.24|1628.27|1610.47|1628.4|1610.6|1627.88|1610.08|15
1651701780000|2022-05-04 22:03:00|1628.08|1610.28|1628.04|1610.24|1628.25|1610.45|1627.75|1609.95|6
1651701790000|2022-05-04 22:03:10|1628.24|1610.44|1628.4|1610.6|1628.4|1610.6|1628.04|1610.24|4
1651701800000|2022-05-04 22:03:20|1628.26|1610.46|1625.62|1607.82|1628.26|1610.46|1624.91|1607.11|19
1651701810000|2022-05-04 22:03:30|1625.55|1607.75|1624.4|1606.6|1625.62|1607.82|1624.38|1606.58|16
1651701820000|2022-05-04 22:03:40|1624.39|1606.59|1626.62|1608.82|1626.69|1608.89|1624.36|1606.56|23
1651701830000|2022-05-04 22:03:50|1626.64|1608.84|1626.68|1608.88|1626.7|1608.9|1626.6|1608.8|10
1651701840000|2022-05-04 22:04:00|1626.66|1608.86|1627.8|1610|1627.8|1610|1626.64|1608.84|21
1651701850000|2022-05-04 22:04:10|1627.64|1609.84|1627.7|1609.9|1627.7|1609.9|1627.64|1609.84|3
1651701860000|2022-05-04 22:04:20|1627.65|1609.85|1627.7|1609.9|1627.7|1609.9|1627.65|1609.85|2
1651701870000|2022-05-04 22:04:30|1627.83|1610.03|1627.82|1610.02|1627.83|1610.03|1627.82|1610.02|2
1651701880000|2022-05-04 22:04:40|1627.76|1609.96|1627.22|1609.42|1627.76|1609.96|1626.89|1609.09|10
1651701890000|2022-05-04 22:04:50|1627.33|1609.53|1627.03|1609.23|1627.4|1609.6|1626.61|1608.81|19
1651701900000|2022-05-04 22:05:00|1627.09|1609.29|1627.09|1609.29|1627.09|1609.29|1626.66|1608.86|12
1651701910000|2022-05-04 22:05:10|1627.11|1609.31|1626.89|1609.09|1627.21|1609.41|1626.82|1609.02|22
1651701920000|2022-05-04 22:05:20|1626.91|1609.11|1626.87|1609.07|1626.95|1609.15|1626.85|1609.05|5
1651701930000|2022-05-04 22:05:30|1626.85|1609.05|1626.66|1608.86|1626.85|1609.05|1626.6|1608.8|5
1651701950000|2022-05-04 22:05:50|1626.6|1608.8|1626.54|1608.74|1626.81|1609.01|1626.54|1608.74|9
1651701960000|2022-05-04 22:06:00|1626.51|1608.71|1626.59|1608.79|1626.98|1609.18|1626.51|1608.71|8
1651701970000|2022-05-04 22:06:10|1626.85|1609.05|1625.9|1608.1|1626.85|1609.05|1625.66|1607.86|14
1651701980000|2022-05-04 22:06:20|1625.81|1608.01|1625.34|1607.54|1625.9|1608.1|1625.26|1607.46|11
1651701990000|2022-05-04 22:06:30|1625.02|1607.22|1625.31|1607.51|1625.45|1607.65|1625.02|1607.22|7
1651702000000|2022-05-04 22:06:40|1625.2|1607.4|1626.2|1608.4|1626.2|1608.4|1625.16|1607.36|14
1651702010000|2022-05-04 22:06:50|1626.31|1608.51|1627.15|1609.35|1627.3|1609.5|1626.31|1608.51|17
1651702020000|2022-05-04 22:07:00|1627.17|1609.37|1627.4|1609.6|1627.43|1609.63|1627.17|1609.37|9
1651702030000|2022-05-04 22:07:10|1627.6|1609.8|1628|1610.2|1628.03|1610.23|1627.6|1609.8|6
1651702040000|2022-05-04 22:07:20|1627.9|1610.1|1627.9|1610.1|1628.03|1610.23|1627.9|1610.1|5
1651702050000|2022-05-04 22:07:30|1628.33|1610.53|1628.46|1610.66|1628.97|1611.17|1628.3|1610.5|8
1651702060000|2022-05-04 22:07:40|1628.4|1610.6|1628.4|1610.6|1628.4|1610.6|1628.38|1610.58|3
1651702070000|2022-05-04 22:07:50|1628.41|1610.61|1628.78|1610.98|1628.9|1611.1|1628.4|1610.6|10
1651702080000|2022-05-04 22:08:00|1628.83|1611.03|1628.93|1611.13|1628.93|1611.13|1628.8|1611|4
1651702090000|2022-05-04 22:08:10|1628.8|1611|1628.35|1610.55|1628.8|1611|1628.3|1610.5|9
1651702100000|2022-05-04 22:08:20|1628.4|1610.6|1628.11|1610.31|1628.4|1610.6|1627.76|1609.96|17
1651702110000|2022-05-04 22:08:30|1628.12|1610.32|1628.26|1610.46|1628.31|1610.51|1628|1610.2|12
1651702120000|2022-05-04 22:08:40|1628.4|1610.6|1629.65|1611.85|1629.65|1611.85|1628.39|1610.59|17
1651702130000|2022-05-04 22:08:50|1629.53|1611.73|1629.28|1611.48|1629.97|1612.17|1629.28|1611.48|10
1651702140000|2022-05-04 22:09:00|1629.35|1611.55|1629.28|1611.48|1629.35|1611.55|1629.15|1611.35|7
1651702150000|2022-05-04 22:09:10|1629.15|1611.35|1628.85|1611.05|1629.15|1611.35|1628.49|1610.69|7
1651702160000|2022-05-04 22:09:20|1628.76|1610.96|1628.85|1611.05|1628.85|1611.05|1628.75|1610.95|3
1651702170000|2022-05-04 22:09:30|1628.8|1611|1628.85|1611.05|1628.85|1611.05|1628.77|1610.97|4
1651702180000|2022-05-04 22:09:40|1628.86|1611.06|1628.43|1610.63|1628.86|1611.06|1628.37|1610.57|15
1651702190000|2022-05-04 22:09:50|1628.44|1610.64|1628.26|1610.46|1628.47|1610.67|1627.84|1610.04|14
1651702200000|2022-05-04 22:10:00|1628.24|1610.44|1628.92|1611.12|1628.92|1611.12|1627.85|1610.05|14
1651702210000|2022-05-04 22:10:10|1628.9|1611.1|1628.69|1610.89|1629.12|1611.32|1628.69|1610.89|8
1651702220000|2022-05-04 22:10:20|1628.68|1610.88|1628.47|1610.67|1628.68|1610.88|1628.4|1610.6|9
1651702240000|2022-05-04 22:10:40|1628.46|1610.66|1628.55|1610.75|1628.9|1611.1|1628.46|1610.66|10
1651702250000|2022-05-04 22:10:50|1628.5|1610.7|1628.9|1611.1|1628.95|1611.15|1628.45|1610.65|8
1651702260000|2022-05-04 22:11:00|1628.85|1611.05|1628.9|1611.1|1628.9|1611.1|1628.78|1610.98|6
1651702280000|2022-05-04 22:11:20|1629.04|1611.24|1628.63|1610.83|1629.04|1611.24|1628.61|1610.81|4
1651702290000|2022-05-04 22:11:30|1628.73|1610.93|1628.63|1610.83|1628.77|1610.97|1628.63|1610.83|4
1651702300000|2022-05-04 22:11:40|1628.56|1610.76|1628.56|1610.76|1628.56|1610.76|1628.56|1610.76|1
1651702310000|2022-05-04 22:11:50|1628.73|1610.93|1628.56|1610.76|1628.73|1610.93|1628.54|1610.74|4
1651702320000|2022-05-04 22:12:00|1628.64|1610.84|1628.56|1610.76|1628.73|1610.93|1628.56|1610.76|6
1651702330000|2022-05-04 22:12:10|1628.59|1610.79|1628.56|1610.76|1628.66|1610.86|1628.56|1610.76|12
1651702340000|2022-05-04 22:12:20|1628.68|1610.88|1628.56|1610.76|1628.68|1610.88|1628.56|1610.76|8
1651702350000|2022-05-04 22:12:30|1628.57|1610.77|1628.56|1610.76|1628.63|1610.83|1628.56|1610.76|4
1651702360000|2022-05-04 22:12:40|1628.57|1610.77|1628.56|1610.76|1628.58|1610.78|1628.56|1610.76|5
1651702370000|2022-05-04 22:12:50|1628.74|1610.94|1628.56|1610.76|1628.74|1610.94|1628.56|1610.76|2
1651702380000|2022-05-04 22:13:00|1628.64|1610.84|1628.56|1610.76|1628.73|1610.93|1628.56|1610.76|3
1651702390000|2022-05-04 22:13:10|1628.85|1611.05|1628.32|1610.52|1628.85|1611.05|1627.87|1610.07|10
1651702400000|2022-05-04 22:13:20|1628.31|1610.51|1628.28|1610.48|1628.33|1610.53|1628.28|1610.48|12
1651702410000|2022-05-04 22:13:30|1628.37|1610.57|1629.49|1611.69|1629.55|1611.75|1628.37|1610.57|14
1651702420000|2022-05-04 22:13:40|1629.57|1611.77|1629.49|1611.69|1629.57|1611.77|1629.4|1611.6|4
1651702430000|2022-05-04 22:13:50|1629.48|1611.68|1629.11|1611.31|1629.51|1611.71|1628.89|1611.09|8
1651702440000|2022-05-04 22:14:00|1629.15|1611.35|1629.31|1611.51|1629.31|1611.51|1628.85|1611.05|7
1651702450000|2022-05-04 22:14:10|1629.29|1611.49|1629.35|1611.55|1629.45|1611.65|1629.08|1611.28|15
1651702460000|2022-05-04 22:14:20|1629.33|1611.53|1629.05|1611.25|1629.42|1611.62|1628.93|1611.13|15
1651702470000|2022-05-04 22:14:30|1629.04|1611.24|1629.04|1611.24|1629.29|1611.49|1629.04|1611.24|3
1651702480000|2022-05-04 22:14:40|1628.91|1611.11|1629.04|1611.24|1629.05|1611.25|1628.79|1610.99|7
1651702490000|2022-05-04 22:14:50|1628.79|1610.99|1628.92|1611.12|1628.92|1611.12|1628.79|1610.99|2
1651702500000|2022-05-04 22:15:00|1628.73|1610.93|1629.4|1611.6|1629.62|1611.82|1628.38|1610.58|23
1651702510000|2022-05-04 22:15:10|1629.91|1612.11|1629.86|1612.06|1630.85|1613.05|1629.78|1611.98|16
1651702520000|2022-05-04 22:15:20|1629.96|1612.16|1629.9|1612.1|1629.96|1612.16|1629.83|1612.03|6
1651702530000|2022-05-04 22:15:30|1629.4|1611.6|1630.25|1612.45|1630.25|1612.45|1629.4|1611.6|18
1651702540000|2022-05-04 22:15:40|1630.38|1612.58|1630.38|1612.58|1630.39|1612.59|1630.38|1612.58|3
1651702550000|2022-05-04 22:15:50|1630.35|1612.55|1630.54|1612.74|1630.58|1612.78|1630.35|1612.55|11
1651702560000|2022-05-04 22:16:00|1630.6|1612.8|1630.53|1612.73|1630.64|1612.84|1630.52|1612.72|10
1651702570000|2022-05-04 22:16:10|1630.52|1612.72|1631.4|1613.6|1631.49|1613.69|1629.69|1611.89|21
1651702580000|2022-05-04 22:16:20|1632.1|1614.3|1632.75|1614.95|1632.75|1614.95|1632.07|1614.27|9
1651702590000|2022-05-04 22:16:30|1632.58|1614.78|1632.98|1615.18|1632.98|1615.18|1632.4|1614.6|9
1651702600000|2022-05-04 22:16:40|1633.18|1615.38|1633.4|1615.6|1633.51|1615.71|1633.18|1615.38|8
1651702610000|2022-05-04 22:16:50|1633.49|1615.69|1633.72|1615.92|1633.92|1616.12|1633.49|1615.69|14
1651702620000|2022-05-04 22:17:00|1634.07|1616.27|1635.45|1617.65|1635.52|1617.72|1634.07|1616.27|20
1651702630000|2022-05-04 22:17:10|1635.16|1617.36|1635.43|1617.63|1635.43|1617.63|1635.13|1617.33|12
1651702640000|2022-05-04 22:17:20|1635.45|1617.65|1635.55|1617.75|1635.55|1617.75|1635.4|1617.6|9
1651702650000|2022-05-04 22:17:30|1635.9|1618.1|1635.6|1617.8|1636.55|1618.75|1635.47|1617.67|26
1651702660000|2022-05-04 22:17:40|1635.55|1617.75|1635.2|1617.4|1635.68|1617.88|1634.82|1617.02|29
1651702670000|2022-05-04 22:17:50|1635.18|1617.38|1635.15|1617.35|1635.4|1617.6|1634.71|1616.91|23
1651702680000|2022-05-04 22:18:00|1635.17|1617.37|1633.44|1615.64|1635.17|1617.37|1633.4|1615.6|26
1651702690000|2022-05-04 22:18:10|1633.46|1615.66|1634.25|1616.45|1634.3|1616.5|1633.34|1615.54|16
1651702700000|2022-05-04 22:18:20|1634.6|1616.8|1635.39|1617.59|1635.65|1617.85|1634.49|1616.69|24
1651702710000|2022-05-04 22:18:30|1635.4|1617.6|1635.44|1617.64|1635.44|1617.64|1635.07|1617.27|14
1651702720000|2022-05-04 22:18:40|1635.26|1617.46|1633.23|1615.43|1635.41|1617.61|1632.48|1614.68|27
1651702730000|2022-05-04 22:18:50|1633.33|1615.53|1633.81|1616.01|1633.99|1616.19|1633.23|1615.43|14
1651702740000|2022-05-04 22:19:00|1634.12|1616.32|1633.5|1615.7|1634.25|1616.45|1633.5|1615.7|13
1651702750000|2022-05-04 22:19:10|1633.43|1615.63|1633.28|1615.48|1633.43|1615.63|1633.28|1615.48|4
1651702760000|2022-05-04 22:19:20|1632.88|1615.08|1633.38|1615.58|1633.4|1615.6|1632.88|1615.08|10
1651702770000|2022-05-04 22:19:30|1633.36|1615.56|1633.75|1615.95|1633.84|1616.04|1633.36|1615.56|10
1651702780000|2022-05-04 22:19:40|1633.78|1615.98|1633.45|1615.65|1633.78|1615.98|1633.4|1615.6|7
1651702790000|2022-05-04 22:19:50|1633.4|1615.6|1633.4|1615.6|1633.48|1615.68|1633.4|1615.6|4
1651702800000|2022-05-04 22:20:00|1633.43|1615.63|1633.4|1615.6|1633.43|1615.63|1633.3|1615.5|8
1651702820000|2022-05-04 22:20:20|1633.8|1616|1633.95|1616.15|1633.95|1616.15|1633.57|1615.77|7
1651702830000|2022-05-04 22:20:30|1634.12|1616.32|1633.95|1616.15|1634.12|1616.32|1633.57|1615.77|7
1651702840000|2022-05-04 22:20:40|1634.16|1616.36|1634.69|1616.89|1635.4|1617.6|1633.69|1615.89|19
1651702850000|2022-05-04 22:20:50|1634.76|1616.96|1634.38|1616.58|1634.76|1616.96|1634.17|1616.37|11
1651702860000|2022-05-04 22:21:00|1634.4|1616.6|1633.45|1615.65|1634.4|1616.6|1633.44|1615.64|24
1651702870000|2022-05-04 22:21:10|1633.44|1615.64|1634.07|1616.27|1634.07|1616.27|1633.44|1615.64|9
1651702880000|2022-05-04 22:21:20|1633.81|1616.01|1633.98|1616.18|1634.23|1616.43|1633.73|1615.93|7
1651702890000|2022-05-04 22:21:30|1633.99|1616.19|1633.94|1616.14|1633.99|1616.19|1633.94|1616.14|3
1651702900000|2022-05-04 22:21:40|1633.69|1615.89|1633.92|1616.12|1633.92|1616.12|1633.52|1615.72|18
1651702920000|2022-05-04 22:22:00|1634.11|1616.31|1633.67|1615.87|1634.11|1616.31|1633.67|1615.87|4
1651702930000|2022-05-04 22:22:10|1633.61|1615.81|1633.3|1615.5|1633.9|1616.1|1633.24|1615.44|13
1651702940000|2022-05-04 22:22:20|1633.34|1615.54|1633.35|1615.55|1633.41|1615.61|1633.29|1615.49|9
1651702950000|2022-05-04 22:22:30|1633.28|1615.48|1633.32|1615.52|1633.41|1615.61|1632.9|1615.1|12
1651702960000|2022-05-04 22:22:40|1633.3|1615.5|1634.1|1616.3|1634.1|1616.3|1632.94|1615.14|22
1651702970000|2022-05-04 22:22:50|1634.11|1616.31|1634.09|1616.29|1634.19|1616.39|1633.98|1616.18|9
1651702980000|2022-05-04 22:23:00|1634.1|1616.3|1634.1|1616.3|1634.11|1616.31|1634.1|1616.3|3
1651702990000|2022-05-04 22:23:10|1634.11|1616.31|1633.67|1615.87|1634.11|1616.31|1633.67|1615.87|6
1651703000000|2022-05-04 22:23:20|1633.9|1616.1|1633.63|1615.83|1633.9|1616.1|1633.61|1615.81|5
1651703010000|2022-05-04 22:23:30|1633.61|1615.81|1633.61|1615.81|1633.95|1616.15|1633.61|1615.81|6
1651703020000|2022-05-04 22:23:40|1632.77|1614.97|1633.29|1615.49|1633.39|1615.59|1632.7|1614.9|13
1651703040000|2022-05-04 22:24:00|1633.19|1615.39|1633.29|1615.49|1633.29|1615.49|1632.91|1615.11|10
1651703050000|2022-05-04 22:24:10|1633.02|1615.22|1633.07|1615.27|1633.3|1615.5|1633.02|1615.22|16
1651703060000|2022-05-04 22:24:20|1633.06|1615.26|1633.3|1615.5|1633.3|1615.5|1632.73|1614.93|17
1651703070000|2022-05-04 22:24:30|1633.33|1615.53|1633.39|1615.59|1633.47|1615.67|1633.24|1615.44|12
1651703080000|2022-05-04 22:24:40|1633.27|1615.47|1632.79|1614.99|1633.39|1615.59|1632.79|1614.99|10
1651703090000|2022-05-04 22:24:50|1632.77|1614.97|1632.28|1614.48|1632.77|1614.97|1632.25|1614.45|13
1651703100000|2022-05-04 22:25:00|1632.38|1614.58|1632.9|1615.1|1633.09|1615.29|1631.84|1614.04|19
1651703110000|2022-05-04 22:25:10|1633.08|1615.28|1632.9|1615.1|1633.08|1615.28|1632.9|1615.1|2
1651703120000|2022-05-04 22:25:20|1633.08|1615.28|1632.6|1614.8|1633.08|1615.28|1632.4|1614.6|14
1651703130000|2022-05-04 22:25:30|1632.65|1614.85|1632.4|1614.6|1632.65|1614.85|1632.4|1614.6|7
1651703140000|2022-05-04 22:25:40|1632.46|1614.66|1633|1615.2|1633.02|1615.22|1632.39|1614.59|17
1651703150000|2022-05-04 22:25:50|1632.94|1615.14|1632.98|1615.18|1633.13|1615.33|1632.6|1614.8|14
1651703160000|2022-05-04 22:26:00|1633.09|1615.29|1633.15|1615.35|1633.15|1615.35|1632.98|1615.18|6
1651703170000|2022-05-04 22:26:10|1633.03|1615.23|1632.78|1614.98|1633.15|1615.35|1632.76|1614.96|8
1651703180000|2022-05-04 22:26:20|1632.69|1614.89|1631.26|1613.46|1632.69|1614.89|1631.17|1613.37|27
1651703190000|2022-05-04 22:26:30|1631.35|1613.55|1631.25|1613.45|1631.36|1613.56|1630.81|1613.01|10
1651703200000|2022-05-04 22:26:40|1630.88|1613.08|1631.03|1613.23|1631.3|1613.5|1630.87|1613.07|11
1651703210000|2022-05-04 22:26:50|1631.09|1613.29|1630.31|1612.51|1631.28|1613.48|1630.31|1612.51|11
1651703220000|2022-05-04 22:27:00|1630.4|1612.6|1630.3|1612.5|1630.4|1612.6|1630.13|1612.33|15
1651703230000|2022-05-04 22:27:10|1630.2|1612.4|1629.82|1612.02|1630.32|1612.52|1629.82|1612.02|6
1651703240000|2022-05-04 22:27:20|1629.79|1611.99|1630.93|1613.13|1630.93|1613.13|1629.79|1611.99|10
1651703250000|2022-05-04 22:27:30|1630.77|1612.97|1630.65|1612.85|1630.78|1612.98|1630.65|1612.85|6
1651703260000|2022-05-04 22:27:40|1630.71|1612.91|1631.18|1613.38|1631.31|1613.51|1630.68|1612.88|16
1651703270000|2022-05-04 22:27:50|1631.4|1613.6|1631.43|1613.63|1631.46|1613.66|1631.1|1613.3|11
1651703280000|2022-05-04 22:28:00|1631.34|1613.54|1631.21|1613.41|1631.4|1613.6|1631.19|1613.39|9
1651703290000|2022-05-04 22:28:10|1631.3|1613.5|1630.82|1613.02|1631.3|1613.5|1630.82|1613.02|4
1651703300000|2022-05-04 22:28:20|1630.8|1613|1631.62|1613.82|1631.95|1614.15|1630.79|1612.99|22
1651703310000|2022-05-04 22:28:30|1631.6|1613.8|1631.25|1613.45|1631.61|1613.81|1631.24|1613.44|11
1651703320000|2022-05-04 22:28:40|1631.26|1613.46|1631.32|1613.52|1631.32|1613.52|1630.77|1612.97|17
1651703330000|2022-05-04 22:28:50|1631.33|1613.53|1630.56|1612.76|1631.33|1613.53|1630.56|1612.76|7
1651703340000|2022-05-04 22:29:00|1630.66|1612.86|1630.45|1612.65|1630.66|1612.86|1630.45|1612.65|5
1651703350000|2022-05-04 22:29:10|1629.56|1611.76|1629.66|1611.86|1629.66|1611.86|1629.44|1611.64|20
1651703360000|2022-05-04 22:29:20|1629.67|1611.87|1630.32|1612.52|1630.33|1612.53|1629.67|1611.87|17
1651703370000|2022-05-04 22:29:30|1630.37|1612.57|1631.31|1613.51|1631.46|1613.66|1630.37|1612.57|18
1651703380000|2022-05-04 22:29:40|1631.19|1613.39|1631.14|1613.34|1631.3|1613.5|1630.42|1612.62|11
1651703390000|2022-05-04 22:29:50|1631.16|1613.36|1631.33|1613.53|1631.33|1613.53|1631.14|1613.34|15
1651703400000|2022-05-04 22:30:00|1631.14|1613.34|1631.21|1613.41|1631.31|1613.51|1630.95|1613.15|16
1651703410000|2022-05-04 22:30:10|1631.15|1613.35|1630.97|1613.17|1631.15|1613.35|1630.82|1613.02|13
1651703420000|2022-05-04 22:30:20|1630.8|1613|1630.79|1612.99|1631.17|1613.37|1630.26|1612.46|21
1651703430000|2022-05-04 22:30:30|1630.73|1612.93|1630.78|1612.98|1630.93|1613.13|1630.63|1612.83|13
1651703440000|2022-05-04 22:30:40|1630.72|1612.92|1630.8|1613|1630.97|1613.17|1630.56|1612.76|15
1651703450000|2022-05-04 22:30:50|1630.62|1612.82|1631.01|1613.21|1631.07|1613.27|1630.62|1612.82|10
1651703460000|2022-05-04 22:31:00|1630.83|1613.03|1630.76|1612.96|1631.04|1613.24|1630.65|1612.85|16
1651703470000|2022-05-04 22:31:10|1631|1613.2|1630.29|1612.49|1631|1613.2|1629.92|1612.12|19
1651703480000|2022-05-04 22:31:20|1630.22|1612.42|1629.6|1611.8|1630.29|1612.49|1629.37|1611.57|16
1651703490000|2022-05-04 22:31:30|1629.47|1611.67|1629.47|1611.67|1629.6|1611.8|1629.47|1611.67|7
1651703500000|2022-05-04 22:31:40|1629.6|1611.8|1629.65|1611.85|1629.65|1611.85|1629.57|1611.77|4
1651703510000|2022-05-04 22:31:50|1629.43|1611.63|1629.6|1611.8|1629.6|1611.8|1629.05|1611.25|13
1651703520000|2022-05-04 22:32:00|1629.4|1611.6|1629|1611.2|1629.6|1611.8|1628.97|1611.17|17
1651703530000|2022-05-04 22:32:10|1629.42|1611.62|1629.4|1611.6|1629.43|1611.63|1629.21|1611.41|8
1651703540000|2022-05-04 22:32:20|1629.23|1611.43|1630.52|1612.72|1630.52|1612.72|1629.23|1611.43|10
1651703550000|2022-05-04 22:32:30|1630.68|1612.88|1631.4|1613.6|1631.4|1613.6|1630.68|1612.88|4
1651703560000|2022-05-04 22:32:40|1631.65|1613.85|1632.07|1614.27|1632.19|1614.39|1631.65|1613.85|8
1651703570000|2022-05-04 22:32:50|1632.08|1614.28|1631.5|1613.7|1632.09|1614.29|1631.42|1613.62|12
1651703580000|2022-05-04 22:33:00|1631.65|1613.85|1631.5|1613.7|1631.65|1613.85|1631.42|1613.62|6
1651703590000|2022-05-04 22:33:10|1631.65|1613.85|1631.7|1613.9|1631.7|1613.9|1631.5|1613.7|4
1651703600000|2022-05-04 22:33:20|1631.5|1613.7|1631.33|1613.53|1631.5|1613.7|1631.16|1613.36|4
1651703610000|2022-05-04 22:33:30|1631.4|1613.6|1631.19|1613.39|1631.4|1613.6|1630.77|1612.97|11
1651703620000|2022-05-04 22:33:40|1631.16|1613.36|1631.09|1613.29|1631.16|1613.36|1630.66|1612.86|18
1651703630000|2022-05-04 22:33:50|1630.96|1613.16|1630.3|1612.5|1631.09|1613.29|1630.17|1612.37|10
1651703640000|2022-05-04 22:34:00|1630.31|1612.51|1630.12|1612.32|1630.31|1612.51|1629.74|1611.94|7
1651703650000|2022-05-04 22:34:10|1629.8|1612|1630.16|1612.36|1630.26|1612.46|1629.79|1611.99|11
1651703660000|2022-05-04 22:34:20|1630.18|1612.38|1630.23|1612.43|1630.24|1612.44|1629.69|1611.89|22
1651703670000|2022-05-04 22:34:30|1630.19|1612.39|1630.83|1613.03|1630.92|1613.12|1630.19|1612.39|17
1651703680000|2022-05-04 22:34:40|1631.28|1613.48|1631.4|1613.6|1631.41|1613.61|1631.28|1613.48|10
1651703690000|2022-05-04 22:34:50|1631.51|1613.71|1631.9|1614.1|1632.4|1614.6|1631.51|1613.71|12
1651703700000|2022-05-04 22:35:00|1632.09|1614.29|1632.16|1614.36|1632.16|1614.36|1632.09|1614.29|4
1651703710000|2022-05-04 22:35:10|1632.09|1614.29|1631.9|1614.1|1632.16|1614.36|1631.9|1614.1|4
1651703720000|2022-05-04 22:35:20|1631.87|1614.07|1632.35|1614.55|1632.4|1614.6|1631.68|1613.88|7
1651703730000|2022-05-04 22:35:30|1632.44|1614.64|1632.83|1615.03|1633.27|1615.47|1632.39|1614.59|25
1651703740000|2022-05-04 22:35:40|1632.81|1615.01|1632.4|1614.6|1633.01|1615.21|1632.36|1614.56|16
1651703750000|2022-05-04 22:35:50|1632.47|1614.67|1632.82|1615.02|1633.07|1615.27|1632.47|1614.67|8
1651703760000|2022-05-04 22:36:00|1632.91|1615.11|1633.4|1615.6|1633.4|1615.6|1632.83|1615.03|11
1651703770000|2022-05-04 22:36:10|1633.58|1615.78|1633.61|1615.81|1633.78|1615.98|1633.58|1615.78|4
1651703780000|2022-05-04 22:36:20|1633.6|1615.8|1633.75|1615.95|1633.9|1616.1|1633.6|1615.8|5
1651703790000|2022-05-04 22:36:30|1633.54|1615.74|1633.75|1615.95|1633.75|1615.95|1633.54|1615.74|2
1651703800000|2022-05-04 22:36:40|1633.47|1615.67|1633.4|1615.6|1633.47|1615.67|1633.4|1615.6|2
1651703810000|2022-05-04 22:36:50|1633.5|1615.7|1633.22|1615.42|1633.5|1615.7|1633.22|1615.42|7
1651703820000|2022-05-04 22:37:00|1633.24|1615.44|1633.19|1615.39|1633.29|1615.49|1632.71|1614.91|8
1651703830000|2022-05-04 22:37:10|1633.29|1615.49|1633.29|1615.49|1633.29|1615.49|1632.71|1614.91|10
1651703840000|2022-05-04 22:37:20|1633.17|1615.37|1632.79|1614.99|1633.28|1615.48|1632.79|1614.99|9
1651703850000|2022-05-04 22:37:30|1632.91|1615.11|1632.77|1614.97|1633.21|1615.41|1632.7|1614.9|10
1651703860000|2022-05-04 22:37:40|1632.72|1614.92|1632.75|1614.95|1632.85|1615.05|1632.45|1614.65|9
1651703870000|2022-05-04 22:37:50|1632.54|1614.74|1632.65|1614.85|1632.65|1614.85|1632.54|1614.74|3
1651703880000|2022-05-04 22:38:00|1632.5|1614.7|1632.38|1614.58|1632.6|1614.8|1632.38|1614.58|5
1651703890000|2022-05-04 22:38:10|1632.55|1614.75|1631.6|1613.8|1632.55|1614.75|1631.57|1613.77|8
1651703900000|2022-05-04 22:38:20|1631.39|1613.59|1631.32|1613.52|1631.4|1613.6|1631.3|1613.5|5
1651703910000|2022-05-04 22:38:30|1631.31|1613.51|1630.7|1612.9|1631.4|1613.6|1630.61|1612.81|10
1651703920000|2022-05-04 22:38:40|1630.55|1612.75|1629.85|1612.05|1630.55|1612.75|1629.66|1611.86|17
1651703930000|2022-05-04 22:38:50|1629.84|1612.04|1630.2|1612.4|1630.4|1612.6|1629.75|1611.95|19
1651703940000|2022-05-04 22:39:00|1630.29|1612.49|1630.3|1612.5|1630.47|1612.67|1630.15|1612.35|14
1651703950000|2022-05-04 22:39:10|1630|1612.2|1630.3|1612.5|1630.3|1612.5|1629.96|1612.16|13
1651703960000|2022-05-04 22:39:20|1630.26|1612.46|1629.75|1611.95|1630.26|1612.46|1629.52|1611.72|3
1651703970000|2022-05-04 22:39:30|1629.68|1611.88|1629.7|1611.9|1629.7|1611.9|1629.68|1611.88|3
1651703980000|2022-05-04 22:39:40|1629.68|1611.88|1630.31|1612.51|1630.31|1612.51|1629.59|1611.79|8
1651703990000|2022-05-04 22:39:50|1630.29|1612.49|1629.43|1611.63|1630.32|1612.52|1629.3|1611.5|12
1651704000000|2022-05-04 22:40:00|1629.32|1611.52|1629.4|1611.6|1629.4|1611.6|1629.25|1611.45|11
1651704010000|2022-05-04 22:40:10|1629.24|1611.44|1628.62|1610.82|1629.35|1611.55|1628.53|1610.73|21
1651704020000|2022-05-04 22:40:20|1628.55|1610.75|1627.8|1610|1628.55|1610.75|1627.78|1609.98|8
1651704030000|2022-05-04 22:40:30|1627.61|1609.81|1627.65|1609.85|1627.65|1609.85|1627.61|1609.81|2
1651704040000|2022-05-04 22:40:40|1627.9|1610.1|1628.32|1610.52|1628.36|1610.56|1627.56|1609.76|16
1651704050000|2022-05-04 22:40:50|1628.35|1610.55|1628.4|1610.6|1628.49|1610.69|1628.32|1610.52|11
1651704060000|2022-05-04 22:41:00|1628.33|1610.53|1628.2|1610.4|1628.4|1610.6|1627.63|1609.83|15
1651704070000|2022-05-04 22:41:10|1628.19|1610.39|1628.38|1610.58|1628.4|1610.6|1628.19|1610.39|8
1651704080000|2022-05-04 22:41:20|1628.87|1611.07|1629.4|1611.6|1629.4|1611.6|1628.51|1610.71|6
1651704090000|2022-05-04 22:41:30|1629.34|1611.54|1629.31|1611.51|1629.34|1611.54|1628.74|1610.94|10
1651704100000|2022-05-04 22:41:40|1628.79|1610.99|1628.47|1610.67|1629.31|1611.51|1628.37|1610.57|13
1651704110000|2022-05-04 22:41:50|1628.46|1610.66|1627.75|1609.95|1628.56|1610.76|1627.75|1609.95|7
1651704120000|2022-05-04 22:42:00|1627.23|1609.43|1627.33|1609.53|1627.33|1609.53|1627.23|1609.43|2
1651704130000|2022-05-04 22:42:10|1627.5|1609.7|1627.55|1609.75|1627.55|1609.75|1627.49|1609.69|3
1651704140000|2022-05-04 22:42:20|1627.3|1609.5|1626.49|1608.69|1627.32|1609.52|1626.49|1608.69|9
1651704150000|2022-05-04 22:42:30|1626.52|1608.72|1627.02|1609.22|1627.14|1609.34|1626.46|1608.66|19
1651704160000|2022-05-04 22:42:40|1626.99|1609.19|1626.57|1608.77|1626.99|1609.19|1625.64|1607.84|26
1651704170000|2022-05-04 22:42:50|1627.02|1609.22|1627.44|1609.64|1628.47|1610.67|1627.02|1609.22|22
1651704180000|2022-05-04 22:43:00|1627.38|1609.58|1627.05|1609.25|1627.46|1609.66|1627.04|1609.24|18
1651704190000|2022-05-04 22:43:10|1627.04|1609.24|1625.74|1607.94|1627.04|1609.24|1625.63|1607.83|14
1651704200000|2022-05-04 22:43:20|1625.63|1607.83|1625.4|1607.6|1625.74|1607.94|1625.15|1607.35|7
1651704210000|2022-05-04 22:43:30|1625.38|1607.58|1625.55|1607.75|1625.55|1607.75|1625.38|1607.58|6
1651704220000|2022-05-04 22:43:40|1625.6|1607.8|1626.36|1608.56|1626.4|1608.6|1625.6|1607.8|19
1651704230000|2022-05-04 22:43:50|1626.72|1608.92|1627.27|1609.47|1627.4|1609.6|1626.54|1608.74|15
1651704240000|2022-05-04 22:44:00|1627.17|1609.37|1625.77|1607.97|1627.27|1609.47|1625.77|1607.97|15
1651704250000|2022-05-04 22:44:10|1626.1|1608.3|1625.45|1607.65|1626.1|1608.3|1625.45|1607.65|16
1651704260000|2022-05-04 22:44:20|1625.36|1607.56|1626.04|1608.24|1626.26|1608.46|1625.29|1607.49|12
1651704270000|2022-05-04 22:44:30|1626.05|1608.25|1625.58|1607.78|1626.39|1608.59|1625.51|1607.71|18
1651704280000|2022-05-04 22:44:40|1625.49|1607.69|1625.28|1607.48|1625.75|1607.95|1625.28|1607.48|12
1651704290000|2022-05-04 22:44:50|1625.4|1607.6|1625.4|1607.6|1625.4|1607.6|1625.28|1607.48|7
1651704300000|2022-05-04 22:45:00|1625.36|1607.56|1625.29|1607.49|1625.6|1607.8|1625.29|1607.49|9
1651704310000|2022-05-04 22:45:10|1625.23|1607.43|1625.1|1607.3|1625.45|1607.65|1625.1|1607.3|9
1651704320000|2022-05-04 22:45:20|1624.57|1606.77|1625.4|1607.6|1625.4|1607.6|1624.57|1606.77|12
1651704340000|2022-05-04 22:45:40|1625.35|1607.55|1625.4|1607.6|1625.44|1607.64|1625.35|1607.55|4
1651704350000|2022-05-04 22:45:50|1625.45|1607.65|1625.45|1607.65|1625.45|1607.65|1625.45|1607.65|1
1651704360000|2022-05-04 22:46:00|1625.31|1607.51|1624.4|1606.6|1625.4|1607.6|1624.4|1606.6|12
1651704370000|2022-05-04 22:46:10|1624.48|1606.68|1624.36|1606.56|1624.48|1606.68|1624.23|1606.43|12
1651704380000|2022-05-04 22:46:20|1624.29|1606.49|1624.38|1606.58|1624.4|1606.6|1624.03|1606.23|20
1651704390000|2022-05-04 22:46:30|1624.31|1606.51|1624.4|1606.6|1624.4|1606.6|1623.77|1605.97|7
1651704410000|2022-05-04 22:46:50|1624.36|1606.56|1624.4|1606.6|1624.8|1607|1624.36|1606.56|11
1651704420000|2022-05-04 22:47:00|1624.44|1606.64|1624.4|1606.6|1624.44|1606.64|1624.35|1606.55|4
1651704430000|2022-05-04 22:47:10|1624.7|1606.9|1624.65|1606.85|1624.7|1606.9|1624.6|1606.8|5
1651704440000|2022-05-04 22:47:20|1624.73|1606.93|1624.44|1606.64|1624.73|1606.93|1624.44|1606.64|8
1651704450000|2022-05-04 22:47:30|1624.35|1606.55|1624.2|1606.4|1624.35|1606.55|1624.2|1606.4|7
1651704460000|2022-05-04 22:47:40|1624.33|1606.53|1624.23|1606.43|1624.4|1606.6|1623.96|1606.16|12
1651704470000|2022-05-04 22:47:50|1624.22|1606.42|1624.25|1606.45|1624.31|1606.51|1624.18|1606.38|9
1651704480000|2022-05-04 22:48:00|1624.22|1606.42|1623.29|1605.49|1624.22|1606.42|1623.28|1605.48|13
1651704490000|2022-05-04 22:48:10|1623.28|1605.48|1623.61|1605.81|1623.61|1605.81|1623.28|1605.48|8
1651704500000|2022-05-04 22:48:20|1623.64|1605.84|1623.84|1606.04|1624.17|1606.37|1623.64|1605.84|5
1651704510000|2022-05-04 22:48:30|1624.27|1606.47|1623.5|1605.7|1624.28|1606.48|1623.45|1605.65|7
1651704520000|2022-05-04 22:48:40|1623.4|1605.6|1623.4|1605.6|1623.4|1605.6|1623.4|1605.6|1
1651704530000|2022-05-04 22:48:50|1623.35|1605.55|1623.22|1605.42|1623.35|1605.55|1622.83|1605.03|11
1651704540000|2022-05-04 22:49:00|1623.32|1605.52|1623.27|1605.47|1623.32|1605.52|1622.96|1605.16|7
1651704550000|2022-05-04 22:49:10|1623.22|1605.42|1623.32|1605.52|1623.4|1605.6|1623.2|1605.4|10
1651704560000|2022-05-04 22:49:20|1623.34|1605.54|1623.33|1605.53|1623.34|1605.54|1623.27|1605.47|6
1651704570000|2022-05-04 22:49:30|1623.27|1605.47|1623.1|1605.3|1623.34|1605.54|1623.1|1605.3|8
1651704580000|2022-05-04 22:49:40|1622.79|1604.99|1622.93|1605.13|1622.96|1605.16|1622.77|1604.97|7
1651704590000|2022-05-04 22:49:50|1622.78|1604.98|1622.75|1604.95|1622.9|1605.1|1622.75|1604.95|5
1651704600000|2022-05-04 22:50:00|1622.69|1604.89|1622.29|1604.49|1622.78|1604.98|1622.19|1604.39|15
1651704610000|2022-05-04 22:50:10|1622.31|1604.51|1622.38|1604.58|1622.65|1604.85|1622.31|1604.51|8
1651704620000|2022-05-04 22:50:20|1622.61|1604.81|1622.32|1604.52|1622.94|1605.14|1622.32|1604.52|16
1651704630000|2022-05-04 22:50:30|1622.41|1604.61|1622.41|1604.61|1622.41|1604.61|1622.41|1604.61|1
1651704640000|2022-05-04 22:50:40|1622.9|1605.1|1622.9|1605.1|1622.9|1605.1|1622.9|1605.1|1
1651704660000|2022-05-04 22:51:00|1622.4|1604.6|1622.85|1605.05|1622.88|1605.08|1622.4|1604.6|4
1651704670000|2022-05-04 22:51:10|1622.73|1604.93|1622.75|1604.95|1622.75|1604.95|1622.72|1604.92|4
1651704680000|2022-05-04 22:51:20|1622.49|1604.69|1622.4|1604.6|1622.75|1604.95|1622.4|1604.6|7
1651704690000|2022-05-04 22:51:30|1622.41|1604.61|1622.73|1604.93|1622.74|1604.94|1622.41|1604.61|9
1651704700000|2022-05-04 22:51:40|1622.74|1604.94|1622.76|1604.96|1622.79|1604.99|1622.74|1604.94|8
1651704710000|2022-05-04 22:51:50|1622.93|1605.13|1622.4|1604.6|1622.93|1605.13|1622.4|1604.6|5
1651704720000|2022-05-04 22:52:00|1622.22|1604.42|1622.22|1604.42|1622.31|1604.51|1621.66|1603.86|11
1651704730000|2022-05-04 22:52:10|1622.1|1604.3|1621.6|1603.8|1622.1|1604.3|1621.6|1603.8|11
1651704740000|2022-05-04 22:52:20|1621.9|1604.1|1620.65|1602.85|1621.9|1604.1|1620.6|1602.8|13
1651704750000|2022-05-04 22:52:30|1620.66|1602.86|1621.27|1603.47|1621.33|1603.53|1620.66|1602.86|14
1651704760000|2022-05-04 22:52:40|1621.41|1603.61|1622.29|1604.49|1622.29|1604.49|1621.39|1603.59|16
1651704770000|2022-05-04 22:52:50|1622.4|1604.6|1621.44|1603.64|1622.4|1604.6|1621.32|1603.52|14
1651704780000|2022-05-04 22:53:00|1620.85|1603.05|1621.06|1603.26|1621.06|1603.26|1620.46|1602.66|12
1651704790000|2022-05-04 22:53:10|1621.21|1603.41|1621.23|1603.43|1621.32|1603.52|1621.21|1603.41|7
1651704800000|2022-05-04 22:53:20|1621.32|1603.52|1621.3|1603.5|1621.7|1603.9|1621.27|1603.47|16
1651704810000|2022-05-04 22:53:30|1621.31|1603.51|1621.54|1603.74|1621.54|1603.74|1621.31|1603.51|6
1651704820000|2022-05-04 22:53:40|1621.49|1603.69|1621.49|1603.69|1621.49|1603.69|1621.49|1603.69|1
1651704830000|2022-05-04 22:53:50|1621.79|1603.99|1621.97|1604.17|1622.12|1604.32|1621.59|1603.79|10
1651704840000|2022-05-04 22:54:00|1621.98|1604.18|1621.39|1603.59|1621.99|1604.19|1621.35|1603.55|23
1651704850000|2022-05-04 22:54:10|1621.38|1603.58|1621.41|1603.61|1621.46|1603.66|1621.07|1603.27|13
1651704860000|2022-05-04 22:54:20|1621.4|1603.6|1621.41|1603.61|1621.41|1603.61|1621.08|1603.28|7
1651704870000|2022-05-04 22:54:30|1621.1|1603.3|1620.47|1602.67|1621.1|1603.3|1620.47|1602.67|8
1651704880000|2022-05-04 22:54:40|1620.81|1603.01|1620.41|1602.61|1621.3|1603.5|1620.32|1602.52|15
1651704890000|2022-05-04 22:54:50|1620.5|1602.7|1620.42|1602.62|1620.5|1602.7|1620.38|1602.58|5
1651704900000|2022-05-04 22:55:00|1620.61|1602.81|1620.5|1602.7|1620.61|1602.81|1620.35|1602.55|10
1651704910000|2022-05-04 22:55:10|1620.4|1602.6|1620.81|1603.01|1621.15|1603.35|1620.4|1602.6|11
1651704920000|2022-05-04 22:55:20|1620.47|1602.67|1620.5|1602.7|1620.5|1602.7|1620.46|1602.66|6
1651704930000|2022-05-04 22:55:30|1620.31|1602.51|1619.9|1602.1|1620.5|1602.7|1619.9|1602.1|10
1651704940000|2022-05-04 22:55:40|1620.39|1602.59|1620.47|1602.67|1620.61|1602.81|1620.38|1602.58|7
1651704950000|2022-05-04 22:55:50|1620.5|1602.7|1620.5|1602.7|1620.5|1602.7|1620.5|1602.7|1
1651704960000|2022-05-04 22:56:00|1620.61|1602.81|1620.47|1602.67|1620.71|1602.91|1620.47|1602.67|7
1651704970000|2022-05-04 22:56:10|1620.76|1602.96|1621.2|1603.4|1621.2|1603.4|1620.47|1602.67|10
1651704980000|2022-05-04 22:56:20|1621.19|1603.39|1621.02|1603.22|1621.2|1603.4|1621.02|1603.22|9
1651704990000|2022-05-04 22:56:30|1621|1603.2|1620.6|1602.8|1621.4|1603.6|1620.46|1602.66|12
1651705000000|2022-05-04 22:56:40|1620.5|1602.7|1621.49|1603.69|1621.52|1603.72|1620.47|1602.67|19
1651705010000|2022-05-04 22:56:50|1621.47|1603.67|1621.36|1603.56|1621.49|1603.69|1621.33|1603.53|10
1651705020000|2022-05-04 22:57:00|1621.45|1603.65|1620.52|1602.72|1621.45|1603.65|1620.52|1602.72|4
1651705030000|2022-05-04 22:57:10|1620.45|1602.65|1620.47|1602.67|1620.85|1603.05|1620.45|1602.65|7
1651705040000|2022-05-04 22:57:20|1620.81|1603.01|1620.47|1602.67|1620.81|1603.01|1620.47|1602.67|6
1651705050000|2022-05-04 22:57:30|1620.41|1602.61|1620.47|1602.67|1620.52|1602.72|1620.41|1602.61|5
1651705060000|2022-05-04 22:57:40|1620.45|1602.65|1620.54|1602.74|1620.61|1602.81|1620.25|1602.45|8
1651705070000|2022-05-04 22:57:50|1620.56|1602.76|1620.59|1602.79|1620.59|1602.79|1620.56|1602.76|2
1651705080000|2022-05-04 22:58:00|1620.54|1602.74|1619.81|1602.01|1620.88|1603.08|1619.81|1602.01|16
1651705090000|2022-05-04 22:58:10|1619.68|1601.88|1620.34|1602.54|1620.35|1602.55|1619.68|1601.88|18
1651705100000|2022-05-04 22:58:20|1620.35|1602.55|1620.7|1602.9|1620.7|1602.9|1620.32|1602.52|4
1651705110000|2022-05-04 22:58:30|1620.4|1602.6|1620.78|1602.98|1620.78|1602.98|1620.4|1602.6|7
1651705120000|2022-05-04 22:58:40|1620.75|1602.95|1620.75|1602.95|1620.75|1602.95|1620.75|1602.95|1
1651705130000|2022-05-04 22:58:50|1620.9|1603.1|1620.9|1603.1|1620.94|1603.14|1620.85|1603.05|4
1651705140000|2022-05-04 22:59:00|1620.98|1603.18|1620.7|1602.9|1621.03|1603.23|1620.7|1602.9|4
1651705150000|2022-05-04 22:59:10|1620.65|1602.85|1620.23|1602.43|1620.65|1602.85|1620.23|1602.43|6
1651705160000|2022-05-04 22:59:20|1620.36|1602.56|1620.4|1602.6|1620.42|1602.62|1620.16|1602.36|8
1651705180000|2022-05-04 22:59:40|1620.45|1602.65|1621.09|1603.29|1621.09|1603.29|1620.4|1602.6|7
1651705190000|2022-05-04 22:59:50|1621.18|1603.38|1620.75|1602.95|1621.18|1603.38|1620.7|1602.9|8
1651705200000|2022-05-04 23:00:00|1620.84|1603.04|1619.86|1602.06|1620.84|1603.04|1619.64|1601.84|18
1651705210000|2022-05-04 23:00:10|1619.88|1602.08|1621.12|1603.32|1621.12|1603.32|1619.88|1602.08|11
1651705220000|2022-05-04 23:00:20|1621.4|1603.6|1621.18|1603.38|1621.4|1603.6|1620.9|1603.1|7
1651705230000|2022-05-04 23:00:30|1621.16|1603.36|1621.13|1603.33|1621.16|1603.36|1621.13|1603.33|2
1651705240000|2022-05-04 23:00:40|1621.15|1603.35|1620.9|1603.1|1621.15|1603.35|1620.9|1603.1|5
1651705250000|2022-05-04 23:00:50|1621|1603.2|1621|1603.2|1621.08|1603.28|1621|1603.2|3
1651705260000|2022-05-04 23:01:00|1620.85|1603.05|1620.8|1603|1620.85|1603.05|1620.8|1603|2
1651705270000|2022-05-04 23:01:10|1620.75|1602.95|1620.9|1603.1|1620.9|1603.1|1620.75|1602.95|2
1651705280000|2022-05-04 23:01:20|1620.78|1602.98|1621.27|1603.47|1621.4|1603.6|1620.78|1602.98|12
1651705290000|2022-05-04 23:01:30|1621.26|1603.46|1621.21|1603.41|1621.3|1603.5|1620.91|1603.11|9
1651705300000|2022-05-04 23:01:40|1621.24|1603.44|1621.4|1603.6|1621.4|1603.6|1621.24|1603.44|8
1651705320000|2022-05-04 23:02:00|1621.36|1603.56|1621.42|1603.62|1621.42|1603.62|1621.34|1603.54|4
1651705330000|2022-05-04 23:02:10|1621.4|1603.6|1621.4|1603.6|1621.4|1603.6|1621.21|1603.41|5
1651705340000|2022-05-04 23:02:20|1621.65|1603.85|1621.7|1603.9|1621.7|1603.9|1621.63|1603.83|3
1651705350000|2022-05-04 23:02:30|1621.85|1604.05|1622.4|1604.6|1622.4|1604.6|1621.8|1604|6
1651705360000|2022-05-04 23:02:40|1622.36|1604.56|1622.4|1604.6|1622.4|1604.6|1622.36|1604.56|2
1651705370000|2022-05-04 23:02:50|1622.65|1604.85|1622.4|1604.6|1622.65|1604.85|1622.4|1604.6|4
1651705380000|2022-05-04 23:03:00|1622.58|1604.78|1622.4|1604.6|1622.58|1604.78|1622.4|1604.6|4
1651705390000|2022-05-04 23:03:10|1622.49|1604.69|1622.43|1604.63|1622.53|1604.73|1622.4|1604.6|4
1651705400000|2022-05-04 23:03:20|1622.35|1604.55|1622.33|1604.53|1622.4|1604.6|1621.3|1603.5|20
1651705410000|2022-05-04 23:03:30|1622.48|1604.68|1622.87|1605.07|1622.91|1605.11|1622.48|1604.68|10
1651705420000|2022-05-04 23:03:40|1623.16|1605.36|1623.42|1605.62|1623.44|1605.64|1623.1|1605.3|6
1651705430000|2022-05-04 23:03:50|1623.62|1605.82|1624.49|1606.69|1624.55|1606.75|1623.62|1605.82|11
1651705440000|2022-05-04 23:04:00|1624.41|1606.61|1624.27|1606.47|1624.49|1606.69|1624.12|1606.32|14
1651705450000|2022-05-04 23:04:10|1624.37|1606.57|1624.4|1606.6|1624.43|1606.63|1624.31|1606.51|9
1651705460000|2022-05-04 23:04:20|1624.41|1606.61|1624.4|1606.6|1624.48|1606.68|1624.4|1606.6|6
1651705470000|2022-05-04 23:04:30|1624.5|1606.7|1624.8|1607|1624.8|1607|1624.4|1606.6|4
1651705480000|2022-05-04 23:04:40|1624.92|1607.12|1625.43|1607.63|1625.46|1607.66|1624.92|1607.12|8
1651705490000|2022-05-04 23:04:50|1625.49|1607.69|1625.44|1607.64|1625.49|1607.69|1625.43|1607.63|4
1651705500000|2022-05-04 23:05:00|1625.43|1607.63|1625.39|1607.59|1625.52|1607.72|1625.28|1607.48|9
1651705510000|2022-05-04 23:05:10|1625.62|1607.82|1626.09|1608.29|1626.13|1608.33|1625.4|1607.6|11
1651705520000|2022-05-04 23:05:20|1625.9|1608.1|1625.9|1608.1|1625.9|1608.1|1625.9|1608.1|1
1651705530000|2022-05-04 23:05:30|1626.02|1608.22|1625.37|1607.57|1626.05|1608.25|1625.12|1607.32|9
1651705540000|2022-05-04 23:05:40|1625.44|1607.64|1625.09|1607.29|1625.44|1607.64|1624.79|1606.99|16
1651705550000|2022-05-04 23:05:50|1625.08|1607.28|1624.9|1607.1|1625.08|1607.28|1624.6|1606.8|5
1651705560000|2022-05-04 23:06:00|1624.48|1606.68|1625.7|1607.9|1626.65|1608.85|1624.24|1606.44|25
1651705570000|2022-05-04 23:06:10|1625.69|1607.89|1626.12|1608.32|1626.5|1608.7|1625.41|1607.61|18
1651705580000|2022-05-04 23:06:20|1625.92|1608.12|1626.9|1609.1|1627.12|1609.32|1625.73|1607.93|14
1651705590000|2022-05-04 23:06:30|1627.32|1609.52|1626.75|1608.95|1627.42|1609.62|1626.7|1608.9|20
1651705600000|2022-05-04 23:06:40|1626.56|1608.76|1626.97|1609.17|1627.08|1609.28|1626.54|1608.74|9
1651705610000|2022-05-04 23:06:50|1626.94|1609.14|1626.69|1608.89|1627.12|1609.32|1626.64|1608.84|7
1651705620000|2022-05-04 23:07:00|1626.94|1609.14|1626.95|1609.15|1626.95|1609.15|1626.94|1609.14|2
1651705630000|2022-05-04 23:07:10|1626.98|1609.18|1626.29|1608.49|1627.15|1609.35|1626.17|1608.37|18
1651705640000|2022-05-04 23:07:20|1626.4|1608.6|1626.29|1608.49|1626.5|1608.7|1626.29|1608.49|15
1651705650000|2022-05-04 23:07:30|1626.3|1608.5|1626.29|1608.49|1626.4|1608.6|1626.11|1608.31|13
1651705660000|2022-05-04 23:07:40|1626.19|1608.39|1626.03|1608.23|1626.41|1608.61|1626.03|1608.23|10
1651705670000|2022-05-04 23:07:50|1626.4|1608.6|1626.42|1608.62|1626.56|1608.76|1626.4|1608.6|5
1651705680000|2022-05-04 23:08:00|1626.48|1608.68|1626.48|1608.68|1626.53|1608.73|1626.48|1608.68|3
1651705690000|2022-05-04 23:08:10|1626.55|1608.75|1626.73|1608.93|1626.73|1608.93|1626.55|1608.75|2
1651705700000|2022-05-04 23:08:20|1626.57|1608.77|1626.52|1608.72|1626.57|1608.77|1626.4|1608.6|4
1651705710000|2022-05-04 23:08:30|1626.55|1608.75|1626.62|1608.82|1626.62|1608.82|1626.52|1608.72|4
1651705720000|2022-05-04 23:08:40|1626.75|1608.95|1627.13|1609.33|1627.47|1609.67|1626.53|1608.73|11
1651705730000|2022-05-04 23:08:50|1626.85|1609.05|1626.66|1608.86|1627.22|1609.42|1626.66|1608.86|8
1651705740000|2022-05-04 23:09:00|1627|1609.2|1626.78|1608.98|1627.09|1609.29|1626.78|1608.98|10
1651705750000|2022-05-04 23:09:10|1626.6|1608.8|1626.4|1608.6|1626.63|1608.83|1626.4|1608.6|3
1651705760000|2022-05-04 23:09:20|1626.51|1608.71|1626.75|1608.95|1626.9|1609.1|1626.4|1608.6|6
1651705770000|2022-05-04 23:09:30|1627|1609.2|1627.17|1609.37|1627.3|1609.5|1627|1609.2|11
1651705780000|2022-05-04 23:09:40|1627.29|1609.49|1627.26|1609.46|1627.35|1609.55|1627.17|1609.37|6
1651705790000|2022-05-04 23:09:50|1627.39|1609.59|1627.26|1609.46|1627.39|1609.59|1627.26|1609.46|2
1651705800000|2022-05-04 23:10:00|1627.19|1609.39|1627.62|1609.82|1627.62|1609.82|1627.13|1609.33|8
1651705810000|2022-05-04 23:10:10|1627.6|1609.8|1627.94|1610.14|1628|1610.2|1627.53|1609.73|8
1651705820000|2022-05-04 23:10:20|1627.76|1609.96|1627.56|1609.76|1627.9|1610.1|1627.56|1609.76|4
1651705830000|2022-05-04 23:10:30|1627.67|1609.87|1627.54|1609.74|1627.67|1609.87|1627.54|1609.74|3
1651705850000|2022-05-04 23:10:50|1627.49|1609.69|1627.49|1609.69|1627.49|1609.69|1627.49|1609.69|1
1651705860000|2022-05-04 23:11:00|1627.42|1609.62|1627.45|1609.65|1627.58|1609.78|1627.42|1609.62|8
1651705870000|2022-05-04 23:11:10|1627.71|1609.91|1627.98|1610.18|1628.4|1610.6|1627.49|1609.69|13
1651705880000|2022-05-04 23:11:20|1627.95|1610.15|1628.06|1610.26|1628.22|1610.42|1627.95|1610.15|9
1651705890000|2022-05-04 23:11:30|1628.15|1610.35|1629.4|1611.6|1629.4|1611.6|1628.15|1610.35|11
1651705900000|2022-05-04 23:11:40|1629.3|1611.5|1629.4|1611.6|1629.4|1611.6|1629.3|1611.5|2
1651705910000|2022-05-04 23:11:50|1629.26|1611.46|1629.45|1611.65|1629.45|1611.65|1629.06|1611.26|9
1651705920000|2022-05-04 23:12:00|1629.41|1611.61|1629.45|1611.65|1629.47|1611.67|1629.41|1611.61|3
1651705930000|2022-05-04 23:12:10|1629.43|1611.63|1629.43|1611.63|1629.43|1611.63|1629.43|1611.63|1
1651705940000|2022-05-04 23:12:20|1629.34|1611.54|1628.48|1610.68|1629.34|1611.54|1628.35|1610.55|7
1651705950000|2022-05-04 23:12:30|1628.44|1610.64|1629.67|1611.87|1629.85|1612.05|1628.44|1610.64|15
1651705960000|2022-05-04 23:12:40|1629.85|1612.05|1629.86|1612.06|1630.12|1612.32|1629.59|1611.79|15
1651705970000|2022-05-04 23:12:50|1629.87|1612.07|1630.4|1612.6|1630.4|1612.6|1629.85|1612.05|5
1651705980000|2022-05-04 23:13:00|1630.44|1612.64|1630.4|1612.6|1630.45|1612.65|1630.4|1612.6|3
1651706000000|2022-05-04 23:13:20|1630.44|1612.64|1630.52|1612.72|1630.64|1612.84|1630.44|1612.64|4
1651706010000|2022-05-04 23:13:30|1630.51|1612.71|1630.51|1612.71|1630.51|1612.71|1630.51|1612.71|1
1651706020000|2022-05-04 23:13:40|1630.4|1612.6|1629.54|1611.74|1631.09|1613.29|1629.4|1611.6|25
1651706030000|2022-05-04 23:13:50|1629.6|1611.8|1629.28|1611.48|1629.6|1611.8|1628.98|1611.18|24
1651706040000|2022-05-04 23:14:00|1629.29|1611.49|1628.68|1610.88|1629.43|1611.63|1628.68|1610.88|20
1651706050000|2022-05-04 23:14:10|1628.47|1610.67|1628.22|1610.42|1628.53|1610.73|1628.21|1610.41|13
1651706060000|2022-05-04 23:14:20|1628.26|1610.46|1628.19|1610.39|1628.3|1610.5|1627.9|1610.1|9
1651706070000|2022-05-04 23:14:30|1628.17|1610.37|1628.4|1610.6|1628.4|1610.6|1627.47|1609.67|19
1651706080000|2022-05-04 23:14:40|1628.32|1610.52|1628.25|1610.45|1628.32|1610.52|1628.21|1610.41|4
1651706090000|2022-05-04 23:14:50|1628.26|1610.46|1628.4|1610.6|1628.4|1610.6|1628.26|1610.46|5
1651706100000|2022-05-04 23:15:00|1628.57|1610.77|1628.73|1610.93|1629|1611.2|1628.46|1610.66|11
1651706110000|2022-05-04 23:15:10|1628.78|1610.98|1629.01|1611.21|1629.01|1611.21|1628.65|1610.85|9
1651706120000|2022-05-04 23:15:20|1628.76|1610.96|1628.4|1610.6|1628.76|1610.96|1628.4|1610.6|7
1651706130000|2022-05-04 23:15:30|1628.31|1610.51|1627.4|1609.6|1628.31|1610.51|1627.4|1609.6|5
1651706140000|2022-05-04 23:15:40|1627.61|1609.81|1627.4|1609.6|1627.61|1609.81|1627.4|1609.6|2
1651706150000|2022-05-04 23:15:50|1627.63|1609.83|1627.27|1609.47|1627.63|1609.83|1627.27|1609.47|3
1651706160000|2022-05-04 23:16:00|1627.3|1609.5|1626.8|1609|1627.31|1609.51|1626.8|1609|14
1651706170000|2022-05-04 23:16:10|1626.82|1609.02|1628.25|1610.45|1628.25|1610.45|1626.82|1609.02|13
1651706180000|2022-05-04 23:16:20|1627.99|1610.19|1627.9|1610.1|1628.15|1610.35|1627.89|1610.09|9
1651706190000|2022-05-04 23:16:30|1628.07|1610.27|1627.22|1609.42|1628.25|1610.45|1627.08|1609.28|23
1651706200000|2022-05-04 23:16:40|1627.34|1609.54|1627.09|1609.29|1627.65|1609.85|1626.98|1609.18|15
1651706210000|2022-05-04 23:16:50|1627.1|1609.3|1627.5|1609.7|1627.55|1609.75|1627.1|1609.3|9
1651706220000|2022-05-04 23:17:00|1627.48|1609.68|1627.34|1609.54|1627.48|1609.68|1627.34|1609.54|4
1651706230000|2022-05-04 23:17:10|1627.48|1609.68|1627.25|1609.45|1627.48|1609.68|1627.24|1609.44|10
1651706240000|2022-05-04 23:17:20|1626.84|1609.04|1627.5|1609.7|1627.53|1609.73|1626.75|1608.95|13
1651706260000|2022-05-04 23:17:40|1627.41|1609.61|1626.99|1609.19|1627.41|1609.61|1626.84|1609.04|13
1651706270000|2022-05-04 23:17:50|1627.03|1609.23|1626.9|1609.1|1627.03|1609.23|1626.73|1608.93|6
1651706280000|2022-05-04 23:18:00|1627.36|1609.56|1626.79|1608.99|1627.36|1609.56|1626.79|1608.99|9
1651706290000|2022-05-04 23:18:10|1626.78|1608.98|1626.7|1608.9|1627.23|1609.43|1626.56|1608.76|15
1651706300000|2022-05-04 23:18:20|1626.57|1608.77|1626.38|1608.58|1626.57|1608.77|1625.87|1608.07|6
1651706310000|2022-05-04 23:18:30|1626.26|1608.46|1625.81|1608.01|1626.28|1608.48|1625.71|1607.91|9
1651706320000|2022-05-04 23:18:40|1626.08|1608.28|1625.87|1608.07|1626.08|1608.28|1625.87|1608.07|2
1651706330000|2022-05-04 23:18:50|1625.88|1608.08|1625.89|1608.09|1625.89|1608.09|1625.88|1608.08|2
1651706340000|2022-05-04 23:19:00|1626.1|1608.3|1625.88|1608.08|1626.1|1608.3|1625.87|1608.07|6
1651706350000|2022-05-04 23:19:10|1626.02|1608.22|1625.88|1608.08|1626.33|1608.53|1625.8|1608|8
1651706360000|2022-05-04 23:19:20|1626.03|1608.23|1625.86|1608.06|1626.03|1608.23|1625.86|1608.06|3
1651706370000|2022-05-04 23:19:30|1626.02|1608.22|1626.03|1608.23|1626.2|1608.4|1625.85|1608.05|6
1651706380000|2022-05-04 23:19:40|1625.85|1608.05|1625.85|1608.05|1625.85|1608.05|1625.85|1608.05|1
1651706390000|2022-05-04 23:19:50|1626.1|1608.3|1626.12|1608.32|1626.12|1608.32|1626.1|1608.3|4
1651706400000|2022-05-04 23:20:00|1626.3|1608.5|1626.73|1608.93|1626.85|1609.05|1625.96|1608.16|14
1651706410000|2022-05-04 23:20:10|1626.74|1608.94|1627.14|1609.34|1627.22|1609.42|1626.74|1608.94|8
1651706420000|2022-05-04 23:20:20|1627.13|1609.33|1627.05|1609.25|1627.15|1609.35|1626.89|1609.09|5
1651706430000|2022-05-04 23:20:30|1626.85|1609.05|1627.11|1609.31|1627.12|1609.32|1626.85|1609.05|4
1651706440000|2022-05-04 23:20:40|1627.13|1609.33|1627.12|1609.32|1627.13|1609.33|1626.87|1609.07|4
1651706450000|2022-05-04 23:20:50|1626.87|1609.07|1627.12|1609.32|1627.12|1609.32|1626.87|1609.07|2
1651706460000|2022-05-04 23:21:00|1627.22|1609.42|1627.07|1609.27|1627.22|1609.42|1626.94|1609.14|5
1651706470000|2022-05-04 23:21:10|1627.29|1609.49|1627.21|1609.41|1627.29|1609.49|1626.93|1609.13|9
1651706480000|2022-05-04 23:21:20|1627.03|1609.23|1627.79|1609.99|1627.95|1610.15|1626.64|1608.84|17
1651706490000|2022-05-04 23:21:30|1627.77|1609.97|1627.83|1610.03|1628.4|1610.6|1627.77|1609.97|7
1651706500000|2022-05-04 23:21:40|1627.95|1610.15|1627.83|1610.03|1627.95|1610.15|1627.83|1610.03|4
1651706510000|2022-05-04 23:21:50|1627.84|1610.04|1629.09|1611.29|1629.09|1611.29|1627.84|1610.04|11
1651706520000|2022-05-04 23:22:00|1628.9|1611.1|1630.4|1612.6|1630.4|1612.6|1628.9|1611.1|10
1651706530000|2022-05-04 23:22:10|1630.45|1612.65|1630.25|1612.45|1630.7|1612.9|1630.2|1612.4|13
1651706540000|2022-05-04 23:22:20|1630.5|1612.7|1630.46|1612.66|1630.63|1612.83|1630.21|1612.41|13
1651706550000|2022-05-04 23:22:30|1630.5|1612.7|1630.08|1612.28|1630.5|1612.7|1630|1612.2|5
1651706560000|2022-05-04 23:22:40|1629.9|1612.1|1630.2|1612.4|1630.2|1612.4|1629.9|1612.1|3
1651706570000|2022-05-04 23:22:50|1629.9|1612.1|1629.74|1611.94|1630.21|1612.41|1629.62|1611.82|8
1651706580000|2022-05-04 23:23:00|1629.77|1611.97|1629.11|1611.31|1629.78|1611.98|1628.87|1611.07|12
1651706590000|2022-05-04 23:23:10|1629.2|1611.4|1629.26|1611.46|1629.26|1611.46|1628.91|1611.11|5
1651706600000|2022-05-04 23:23:20|1629.19|1611.39|1629.31|1611.51|1629.41|1611.61|1629.19|1611.39|3
1651706610000|2022-05-04 23:23:30|1629.32|1611.52|1629.61|1611.81|1629.84|1612.04|1629.32|1611.52|7
1651706620000|2022-05-04 23:23:40|1630.04|1612.24|1629.95|1612.15|1630.04|1612.24|1629.92|1612.12|6
1651706630000|2022-05-04 23:23:50|1629.59|1611.79|1630.19|1612.39|1630.19|1612.39|1629.51|1611.71|9
1651706640000|2022-05-04 23:24:00|1630|1612.2|1630.12|1612.32|1630.28|1612.48|1630|1612.2|12
1651706650000|2022-05-04 23:24:10|1630.1|1612.3|1630.11|1612.31|1630.2|1612.4|1629.85|1612.05|8
1651706660000|2022-05-04 23:24:20|1630.12|1612.32|1630.11|1612.31|1630.12|1612.32|1630.1|1612.3|11
1651706670000|2022-05-04 23:24:30|1630.12|1612.32|1629.98|1612.18|1630.12|1612.32|1629.84|1612.04|9
1651706680000|2022-05-04 23:24:40|1630.13|1612.33|1629.26|1611.46|1630.13|1612.33|1629.13|1611.33|12
1651706690000|2022-05-04 23:24:50|1629.24|1611.44|1628.92|1611.12|1629.29|1611.49|1628.9|1611.1|10
1651706700000|2022-05-04 23:25:00|1628.8|1611|1629.02|1611.22|1629.02|1611.22|1628.8|1611|8
1651706710000|2022-05-04 23:25:10|1628.99|1611.19|1628.81|1611.01|1629.2|1611.4|1628.8|1611|17
1651706720000|2022-05-04 23:25:20|1628.74|1610.94|1629.84|1612.04|1629.84|1612.04|1628.74|1610.94|15
1651706740000|2022-05-04 23:25:40|1629.66|1611.86|1629.65|1611.85|1629.84|1612.04|1629.65|1611.85|3
1651706750000|2022-05-04 23:25:50|1629.81|1612.01|1629.65|1611.85|1629.81|1612.01|1629.65|1611.85|2
1651706760000|2022-05-04 23:26:00|1629.73|1611.93|1629.65|1611.85|1629.74|1611.94|1629.4|1611.6|4
1651706780000|2022-05-04 23:26:20|1629.16|1611.36|1629.2|1611.4|1629.27|1611.47|1629.16|1611.36|6
1651706800000|2022-05-04 23:26:40|1629.17|1611.37|1629.4|1611.6|1629.4|1611.6|1629.03|1611.23|9
1651706810000|2022-05-04 23:26:50|1629.28|1611.48|1629.43|1611.63|1629.47|1611.67|1629.27|1611.47|7
1651706820000|2022-05-04 23:27:00|1629.4|1611.6|1630.4|1612.6|1630.4|1612.6|1629.4|1611.6|6
1651706830000|2022-05-04 23:27:10|1630.36|1612.56|1630.4|1612.6|1630.4|1612.6|1630.35|1612.55|3
1651706840000|2022-05-04 23:27:20|1630.32|1612.52|1630.4|1612.6|1630.4|1612.6|1630.32|1612.52|2
1651706850000|2022-05-04 23:27:30|1630.19|1612.39|1630.4|1612.6|1630.4|1612.6|1630.19|1612.39|2
1651706860000|2022-05-04 23:27:40|1630.37|1612.57|1630.4|1612.6|1630.4|1612.6|1630.35|1612.55|3
1651706880000|2022-05-04 23:28:00|1630.32|1612.52|1630.4|1612.6|1630.4|1612.6|1630.2|1612.4|4
1651706900000|2022-05-04 23:28:20|1630.29|1612.49|1629.7|1611.9|1630.29|1612.49|1629.65|1611.85|6
1651706910000|2022-05-04 23:28:30|1629.71|1611.91|1629.7|1611.9|1629.71|1611.91|1629.7|1611.9|2
1651706920000|2022-05-04 23:28:40|1629.74|1611.94|1629.7|1611.9|1629.75|1611.95|1629.13|1611.33|8
1651706930000|2022-05-04 23:28:50|1629.71|1611.91|1629.35|1611.55|1629.71|1611.91|1629.1|1611.3|8
1651706940000|2022-05-04 23:29:00|1628.65|1610.85|1629.09|1611.29|1629.09|1611.29|1628.65|1610.85|5
1651706960000|2022-05-04 23:29:20|1629.05|1611.25|1629.05|1611.25|1629.05|1611.25|1629.05|1611.25|1
1651706970000|2022-05-04 23:29:30|1629.09|1611.29|1629.05|1611.25|1629.15|1611.35|1628.84|1611.04|4
1651706980000|2022-05-04 23:29:40|1629.23|1611.43|1629.06|1611.26|1629.23|1611.43|1629.05|1611.25|3
1651706990000|2022-05-04 23:29:50|1629.09|1611.29|1629.06|1611.26|1629.09|1611.29|1628.77|1610.97|6
1651707000000|2022-05-04 23:30:00|1629.09|1611.29|1628.81|1611.01|1629.09|1611.29|1628.81|1611.01|2
1651707010000|2022-05-04 23:30:10|1628.96|1611.16|1630.07|1612.27|1630.07|1612.27|1628.93|1611.13|14
1651707020000|2022-05-04 23:30:20|1630.09|1612.29|1630.06|1612.26|1630.09|1612.29|1630.06|1612.26|3
1651707030000|2022-05-04 23:30:30|1629.89|1612.09|1630.03|1612.23|1630.21|1612.41|1629.65|1611.85|5
1651707040000|2022-05-04 23:30:40|1629.85|1612.05|1629.78|1611.98|1630.03|1612.23|1629.78|1611.98|3
1651707050000|2022-05-04 23:30:50|1630.09|1612.29|1629.76|1611.96|1630.09|1612.29|1629.65|1611.85|6
1651707060000|2022-05-04 23:31:00|1630.08|1612.28|1629.78|1611.98|1630.09|1612.29|1629.76|1611.96|5
1651707070000|2022-05-04 23:31:10|1630.1|1612.3|1630.84|1613.04|1630.9|1613.1|1630.1|1612.3|10
1651707080000|2022-05-04 23:31:20|1631.15|1613.35|1631.05|1613.25|1631.15|1613.35|1630.84|1613.04|10
1651707090000|2022-05-04 23:31:30|1631.03|1613.23|1631.15|1613.35|1631.34|1613.54|1631.03|1613.23|6
1651707100000|2022-05-04 23:31:40|1631.05|1613.25|1631.53|1613.73|1631.75|1613.95|1631.03|1613.23|16
1651707110000|2022-05-04 23:31:50|1631.63|1613.83|1631.76|1613.96|1631.88|1614.08|1631.63|1613.83|7
1651707120000|2022-05-04 23:32:00|1631.97|1614.17|1631.76|1613.96|1631.97|1614.17|1631.57|1613.77|6
1651707130000|2022-05-04 23:32:10|1631.77|1613.97|1632.38|1614.58|1632.4|1614.6|1631.77|1613.97|7
1651707140000|2022-05-04 23:32:20|1632.4|1614.6|1632.9|1615.1|1632.9|1615.1|1632.02|1614.22|9
1651707160000|2022-05-04 23:32:40|1633.15|1615.35|1632.9|1615.1|1633.15|1615.35|1632.9|1615.1|4
1651707170000|2022-05-04 23:32:50|1633.07|1615.27|1633.07|1615.27|1633.07|1615.27|1633.07|1615.27|1
1651707180000|2022-05-04 23:33:00|1632.99|1615.19|1633.64|1615.84|1633.64|1615.84|1632.9|1615.1|10
1651707190000|2022-05-04 23:33:10|1633.77|1615.97|1633.65|1615.85|1633.77|1615.97|1633.65|1615.85|4
1651707210000|2022-05-04 23:33:30|1633.72|1615.92|1633.65|1615.85|1633.72|1615.92|1633.65|1615.85|2
1651707220000|2022-05-04 23:33:40|1633.76|1615.96|1633.84|1616.04|1633.84|1616.04|1633.65|1615.85|3
1651707230000|2022-05-04 23:33:50|1634.15|1616.35|1633.65|1615.85|1634.15|1616.35|1633.4|1615.6|6
1651707240000|2022-05-04 23:34:00|1633.79|1615.99|1634.4|1616.6|1634.4|1616.6|1633.76|1615.96|5
1651707250000|2022-05-04 23:34:10|1634.32|1616.52|1634.4|1616.6|1634.4|1616.6|1634.32|1616.52|4
1651707260000|2022-05-04 23:34:20|1634.65|1616.85|1634.9|1617.1|1634.9|1617.1|1634.65|1616.85|5
1651707270000|2022-05-04 23:34:30|1635.06|1617.26|1635|1617.2|1635.06|1617.26|1634.9|1617.1|3
1651707280000|2022-05-04 23:34:40|1634.99|1617.19|1634.9|1617.1|1635.02|1617.22|1634.9|1617.1|5
1651707290000|2022-05-04 23:34:50|1635.07|1617.27|1635|1617.2|1635.07|1617.27|1635|1617.2|2
1651707300000|2022-05-04 23:35:00|1634.9|1617.1|1635.12|1617.32|1635.12|1617.32|1634.9|1617.1|4
1651707310000|2022-05-04 23:35:10|1635.14|1617.34|1635.9|1618.1|1635.9|1618.1|1635.12|1617.32|10
1651707320000|2022-05-04 23:35:20|1635.93|1618.13|1635.93|1618.13|1635.93|1618.13|1635.93|1618.13|1
1651707330000|2022-05-04 23:35:30|1635.9|1618.1|1635.38|1617.58|1636.18|1618.38|1634.37|1616.57|19
1651707340000|2022-05-04 23:35:40|1635.29|1617.49|1635.16|1617.36|1635.5|1617.7|1634.85|1617.05|13
1651707350000|2022-05-04 23:35:50|1635.24|1617.44|1634.69|1616.89|1635.24|1617.44|1634.69|1616.89|5
1651707360000|2022-05-04 23:36:00|1634.94|1617.14|1634.66|1616.86|1634.94|1617.14|1634.66|1616.86|8
1651707370000|2022-05-04 23:36:10|1635.01|1617.21|1635.04|1617.24|1635.12|1617.32|1634.66|1616.86|9
1651707380000|2022-05-04 23:36:20|1634.85|1617.05|1634.66|1616.86|1635.16|1617.36|1634.66|1616.86|7
1651707390000|2022-05-04 23:36:30|1634.73|1616.93|1634.68|1616.88|1635.19|1617.39|1634.64|1616.84|9
1651707400000|2022-05-04 23:36:40|1634.93|1617.13|1634.69|1616.89|1635.06|1617.26|1634.66|1616.86|8
1651707410000|2022-05-04 23:36:50|1634.65|1616.85|1634.83|1617.03|1634.83|1617.03|1634.65|1616.85|4
1651707420000|2022-05-04 23:37:00|1634.81|1617.01|1634.9|1617.1|1635.03|1617.23|1634.65|1616.85|16
1651707430000|2022-05-04 23:37:10|1634.92|1617.12|1634.92|1617.12|1634.92|1617.12|1634.92|1617.12|1
1651707440000|2022-05-04 23:37:20|1634.94|1617.14|1635.4|1617.6|1635.4|1617.6|1634.93|1617.13|7
1651707450000|2022-05-04 23:37:30|1635.55|1617.75|1635.5|1617.7|1635.55|1617.75|1635.47|1617.67|5
1651707460000|2022-05-04 23:37:40|1635.54|1617.74|1635.54|1617.74|1635.55|1617.75|1635.52|1617.72|4
1651707470000|2022-05-04 23:37:50|1635.59|1617.79|1635.9|1618.1|1636.09|1618.29|1635.54|1617.74|9
1651707480000|2022-05-04 23:38:00|1635.98|1618.18|1635.9|1618.1|1635.98|1618.18|1635.9|1618.1|2
1651707490000|2022-05-04 23:38:10|1635.97|1618.17|1635.9|1618.1|1635.97|1618.17|1635.9|1618.1|2
1651707500000|2022-05-04 23:38:20|1636.09|1618.29|1636.09|1618.29|1636.09|1618.29|1636.09|1618.29|1
1651707510000|2022-05-04 23:38:30|1635.9|1618.1|1635.9|1618.1|1635.9|1618.1|1635.9|1618.1|1
1651707520000|2022-05-04 23:38:40|1636.16|1618.36|1636.09|1618.29|1636.16|1618.36|1635.9|1618.1|5
1651707530000|2022-05-04 23:38:50|1635.9|1618.1|1635.9|1618.1|1635.9|1618.1|1635.9|1618.1|1
1651707540000|2022-05-04 23:39:00|1636.09|1618.29|1635.9|1618.1|1636.1|1618.3|1635.9|1618.1|4
1651707550000|2022-05-04 23:39:10|1636.08|1618.28|1635.9|1618.1|1636.08|1618.28|1635.9|1618.1|3
1651707560000|2022-05-04 23:39:20|1636.02|1618.22|1635.9|1618.1|1636.02|1618.22|1635.9|1618.1|3
1651707570000|2022-05-04 23:39:30|1635.99|1618.19|1635.9|1618.1|1635.99|1618.19|1635.9|1618.1|2
1651707580000|2022-05-04 23:39:40|1635.97|1618.17|1635.95|1618.15|1636.05|1618.25|1635.9|1618.1|4
1651707590000|2022-05-04 23:39:50|1635.9|1618.1|1635.02|1617.22|1635.9|1618.1|1634.64|1616.84|11
1651707600000|2022-05-04 23:40:00|1634.95|1617.15|1635.02|1617.22|1635.18|1617.38|1634.95|1617.15|5
1651707610000|2022-05-04 23:40:10|1635.15|1617.35|1635.02|1617.22|1635.15|1617.35|1635.02|1617.22|2
1651707620000|2022-05-04 23:40:20|1635.15|1617.35|1635.17|1617.37|1635.18|1617.38|1634.65|1616.85|7
1651707630000|2022-05-04 23:40:30|1635.18|1617.38|1635.9|1618.1|1635.9|1618.1|1635.17|1617.37|7
1651707640000|2022-05-04 23:40:40|1635.4|1617.6|1635.9|1618.1|1635.93|1618.13|1635.4|1617.6|4
1651707650000|2022-05-04 23:40:50|1635.91|1618.11|1635.9|1618.1|1635.91|1618.11|1635.9|1618.1|2
1651707660000|2022-05-04 23:41:00|1635.85|1618.05|1635.9|1618.1|1635.9|1618.1|1635.85|1618.05|2
1651707690000|2022-05-04 23:41:30|1636|1618.2|1635.9|1618.1|1636|1618.2|1635.9|1618.1|3
1651707710000|2022-05-04 23:41:50|1635.96|1618.16|1635.9|1618.1|1635.96|1618.16|1635.9|1618.1|2
1651707720000|2022-05-04 23:42:00|1636.07|1618.27|1635.93|1618.13|1636.07|1618.27|1635.9|1618.1|4
1651707730000|2022-05-04 23:42:10|1635.85|1618.05|1635.85|1618.05|1635.9|1618.1|1635.83|1618.03|4
1651707740000|2022-05-04 23:42:20|1635.83|1618.03|1635.8|1618|1635.85|1618.05|1635.8|1618|5
1651707750000|2022-05-04 23:42:30|1635.9|1618.1|1635.25|1617.45|1636.04|1618.24|1634.8|1617|15
1651707780000|2022-05-04 23:43:00|1635.42|1617.62|1635.28|1617.48|1635.42|1617.62|1635.28|1617.48|2
1651707790000|2022-05-04 23:43:10|1635.33|1617.53|1635.26|1617.46|1635.33|1617.53|1634.88|1617.08|7
1651707800000|2022-05-04 23:43:20|1635.21|1617.41|1635.2|1617.4|1635.21|1617.41|1634.8|1617|4
1651707810000|2022-05-04 23:43:30|1635.01|1617.21|1635.24|1617.44|1635.3|1617.5|1634.84|1617.04|4
1651707820000|2022-05-04 23:43:40|1635.2|1617.4|1633.41|1615.61|1635.24|1617.44|1633.41|1615.61|14
1651707830000|2022-05-04 23:43:50|1633.27|1615.47|1633.05|1615.25|1633.4|1615.6|1632.33|1614.53|22
1651707840000|2022-05-04 23:44:00|1632.93|1615.13|1633.18|1615.38|1633.31|1615.51|1632.75|1614.95|16
1651707850000|2022-05-04 23:44:10|1633.21|1615.41|1633.22|1615.42|1633.39|1615.59|1633.17|1615.37|8
1651707860000|2022-05-04 23:44:20|1633.36|1615.56|1633.65|1615.85|1633.65|1615.85|1633.26|1615.46|10
1651707870000|2022-05-04 23:44:30|1633.57|1615.77|1633.29|1615.49|1633.57|1615.77|1633.29|1615.49|6
1651707880000|2022-05-04 23:44:40|1633.3|1615.5|1633.02|1615.22|1633.34|1615.54|1633.02|1615.22|7
1651707890000|2022-05-04 23:44:50|1633.3|1615.5|1633.03|1615.23|1633.3|1615.5|1633.03|1615.23|2
1651707900000|2022-05-04 23:45:00|1633.2|1615.4|1634.24|1616.44|1634.28|1616.48|1632.96|1615.16|20
1651707910000|2022-05-04 23:45:10|1634.3|1616.5|1636.72|1618.92|1636.72|1618.92|1634.3|1616.5|23
1651707920000|2022-05-04 23:45:20|1636.75|1618.95|1637.5|1619.7|1637.67|1619.87|1636.75|1618.95|16
1651707930000|2022-05-04 23:45:30|1637.53|1619.73|1640.07|1622.27|1640.07|1622.27|1637.53|1619.73|32
1651707940000|2022-05-04 23:45:40|1640.33|1622.53|1641.54|1623.74|1641.71|1623.91|1640.13|1622.33|29
1651707950000|2022-05-04 23:45:50|1641.57|1623.77|1641.91|1624.11|1641.91|1624.11|1641.56|1623.76|15
1651707960000|2022-05-04 23:46:00|1642.04|1624.24|1641.31|1623.51|1642.04|1624.24|1640.83|1623.03|26
1651707970000|2022-05-04 23:46:10|1641.23|1623.43|1642.47|1624.67|1642.47|1624.67|1641.14|1623.34|14
1651707980000|2022-05-04 23:46:20|1642.5|1624.7|1642.24|1624.44|1643.17|1625.37|1642.24|1624.44|11
1651707990000|2022-05-04 23:46:30|1641.99|1624.19|1642.9|1625.1|1642.9|1625.1|1641.99|1624.19|15
1651708000000|2022-05-04 23:46:40|1643.17|1625.37|1642.29|1624.49|1643.17|1625.37|1641.85|1624.05|16
1651708010000|2022-05-04 23:46:50|1642.2|1624.4|1642.12|1624.32|1642.4|1624.6|1641.77|1623.97|15
1651708020000|2022-05-04 23:47:00|1641.99|1624.19|1641.3|1623.5|1641.99|1624.19|1641.25|1623.45|19
1651708030000|2022-05-04 23:47:10|1641.32|1623.52|1641.19|1623.39|1641.32|1623.52|1640.96|1623.16|11
1651708040000|2022-05-04 23:47:20|1641.04|1623.24|1639.46|1621.66|1641.04|1623.24|1639.46|1621.66|19
1651708050000|2022-05-04 23:47:30|1639.49|1621.69|1640.08|1622.28|1640.26|1622.46|1639.4|1621.6|12
1651708060000|2022-05-04 23:47:40|1640.02|1622.22|1639.85|1622.05|1640.02|1622.22|1639.74|1621.94|12
1651708070000|2022-05-04 23:47:50|1639.87|1622.07|1639.44|1621.64|1639.9|1622.1|1639.4|1621.6|13
1651708080000|2022-05-04 23:48:00|1639.75|1621.95|1640|1622.2|1640.05|1622.25|1639.54|1621.74|22
1651708090000|2022-05-04 23:48:10|1639.99|1622.19|1639.94|1622.14|1640.36|1622.56|1639.82|1622.02|18
1651708100000|2022-05-04 23:48:20|1640.16|1622.36|1640.88|1623.08|1641.05|1623.25|1640.06|1622.26|18
1651708110000|2022-05-04 23:48:30|1640.94|1623.14|1640.84|1623.04|1641.04|1623.24|1640.61|1622.81|19
1651708120000|2022-05-04 23:48:40|1640.83|1623.03|1638.49|1620.69|1640.83|1623.03|1638.43|1620.63|26
1651708130000|2022-05-04 23:48:50|1638.6|1620.8|1638.44|1620.64|1638.6|1620.8|1638.03|1620.23|21
1651708140000|2022-05-04 23:49:00|1638.5|1620.7|1638.2|1620.4|1638.5|1620.7|1637.92|1620.12|18
1651708150000|2022-05-04 23:49:10|1637.9|1620.1|1637.43|1619.63|1637.95|1620.15|1637.43|1619.63|20
1651708160000|2022-05-04 23:49:20|1637.52|1619.72|1636.33|1618.53|1637.52|1619.72|1636.33|1618.53|17
1651708170000|2022-05-04 23:49:30|1636.31|1618.51|1637.29|1619.49|1637.34|1619.54|1636.31|1618.51|24
1651708180000|2022-05-04 23:49:40|1637.3|1619.5|1637.3|1619.5|1637.33|1619.53|1637.04|1619.24|5
1651708190000|2022-05-04 23:49:50|1637.21|1619.41|1638.26|1620.46|1638.6|1620.8|1637.04|1619.24|21
1651708200000|2022-05-04 23:50:00|1638.27|1620.47|1639.1|1621.3|1639.4|1621.6|1638.23|1620.43|16
1651708210000|2022-05-04 23:50:10|1638.68|1620.88|1638.19|1620.39|1638.68|1620.88|1637.71|1619.91|12
1651708220000|2022-05-04 23:50:20|1638.29|1620.49|1638.29|1620.49|1638.29|1620.49|1638.19|1620.39|5
1651708230000|2022-05-04 23:50:30|1638.19|1620.39|1637.75|1619.95|1638.29|1620.49|1637.54|1619.74|10
1651708240000|2022-05-04 23:50:40|1637.54|1619.74|1637.54|1619.74|1637.54|1619.74|1637.54|1619.74|1
1651708250000|2022-05-04 23:50:50|1637.4|1619.6|1637.4|1619.6|1637.4|1619.6|1637.4|1619.6|1
1651708260000|2022-05-04 23:51:00|1637.3|1619.5|1637.2|1619.4|1637.31|1619.51|1637.06|1619.26|4
1651708270000|2022-05-04 23:51:10|1637.09|1619.29|1636.31|1618.51|1637.18|1619.38|1636.28|1618.48|15
1651708280000|2022-05-04 23:51:20|1636.49|1618.69|1636.8|1619|1637.04|1619.24|1636.49|1618.69|12
1651708290000|2022-05-04 23:51:30|1636.76|1618.96|1636.33|1618.53|1636.76|1618.96|1636.25|1618.45|6
1651708300000|2022-05-04 23:51:40|1636.32|1618.52|1636.18|1618.38|1636.39|1618.59|1636.07|1618.27|11
1651708310000|2022-05-04 23:51:50|1636.24|1618.44|1636.72|1618.92|1636.98|1619.18|1636.17|1618.37|24
1651708320000|2022-05-04 23:52:00|1636.73|1618.93|1636.05|1618.25|1636.93|1619.13|1636.05|1618.25|12
1651708330000|2022-05-04 23:52:10|1636.27|1618.47|1636.75|1618.95|1636.83|1619.03|1636.27|1618.47|14
1651708340000|2022-05-04 23:52:20|1636.79|1618.99|1636.78|1618.98|1636.79|1618.99|1636.73|1618.93|9
1651708350000|2022-05-04 23:52:30|1636.77|1618.97|1636.77|1618.97|1636.77|1618.97|1636.77|1618.97|1
1651708360000|2022-05-04 23:52:40|1636.78|1618.98|1637.53|1619.73|1637.53|1619.73|1636.78|1618.98|13
1651708370000|2022-05-04 23:52:50|1637.46|1619.66|1637.66|1619.86|1637.69|1619.89|1637.44|1619.64|6
1651708380000|2022-05-04 23:53:00|1637.68|1619.88|1637.68|1619.88|1637.68|1619.88|1637.68|1619.88|1
1651708400000|2022-05-04 23:53:20|1637.65|1619.85|1637.49|1619.69|1637.65|1619.85|1637.14|1619.34|13
1651708410000|2022-05-04 23:53:30|1637.4|1619.6|1638.52|1620.72|1638.55|1620.75|1637.4|1619.6|18
1651708420000|2022-05-04 23:53:40|1638.62|1620.82|1638.78|1620.98|1638.78|1620.98|1638.62|1620.82|6
1651708430000|2022-05-04 23:53:50|1638.7|1620.9|1638.65|1620.85|1638.8|1621|1638.14|1620.34|21
1651708440000|2022-05-04 23:54:00|1638.66|1620.86|1638.71|1620.91|1638.8|1621|1638.66|1620.86|9
1651708450000|2022-05-04 23:54:10|1638.87|1621.07|1637.81|1620.01|1638.87|1621.07|1637.81|1620.01|11
1651708460000|2022-05-04 23:54:20|1638.19|1620.39|1637.84|1620.04|1638.2|1620.4|1637.68|1619.88|9
1651708470000|2022-05-04 23:54:30|1637.85|1620.05|1637.71|1619.91|1637.85|1620.05|1637.64|1619.84|4
1651708480000|2022-05-04 23:54:40|1637.68|1619.88|1637.36|1619.56|1637.68|1619.88|1637.18|1619.38|12
1651708490000|2022-05-04 23:54:50|1636.93|1619.13|1636.79|1618.99|1636.93|1619.13|1636.79|1618.99|2
1651708500000|2022-05-04 23:55:00|1636.77|1618.97|1636.65|1618.85|1636.78|1618.98|1636.55|1618.75|8
1651708510000|2022-05-04 23:55:10|1636.66|1618.86|1636.84|1619.04|1636.84|1619.04|1636.15|1618.35|13
1651708520000|2022-05-04 23:55:20|1636.83|1619.03|1636.82|1619.02|1636.83|1619.03|1636.82|1619.02|6
1651708530000|2022-05-04 23:55:30|1636.81|1619.01|1636.75|1618.95|1636.81|1619.01|1636.74|1618.94|3
1651708540000|2022-05-04 23:55:40|1636.73|1618.93|1636.3|1618.5|1636.75|1618.95|1636.3|1618.5|10
1651708550000|2022-05-04 23:55:50|1636.36|1618.56|1636.36|1618.56|1636.36|1618.56|1636.36|1618.56|1
1651708560000|2022-05-04 23:56:00|1636.58|1618.78|1636.99|1619.19|1637.25|1619.45|1636.58|1618.78|13
1651708570000|2022-05-04 23:56:10|1636.98|1619.18|1637.02|1619.22|1637.03|1619.23|1636.98|1619.18|5
1651708580000|2022-05-04 23:56:20|1636.81|1619.01|1637.04|1619.24|1637.12|1619.32|1636.73|1618.93|11
1651708590000|2022-05-04 23:56:30|1637.14|1619.34|1639.76|1621.96|1640.95|1623.15|1637.02|1619.22|23
1651708600000|2022-05-04 23:56:40|1639.72|1621.92|1639.32|1621.52|1640.33|1622.53|1639.24|1621.44|24
1651708610000|2022-05-04 23:56:50|1639.24|1621.44|1639.09|1621.29|1639.26|1621.46|1638.32|1620.52|28
1651708620000|2022-05-04 23:57:00|1639.1|1621.3|1638.35|1620.55|1639.17|1621.37|1638.31|1620.51|9
1651708630000|2022-05-04 23:57:10|1638.36|1620.56|1638.23|1620.43|1638.39|1620.59|1638|1620.2|11
1651708640000|2022-05-04 23:57:20|1638.3|1620.5|1639.21|1621.41|1639.27|1621.47|1638.3|1620.5|23
1651708650000|2022-05-04 23:57:30|1639.2|1621.4|1639.17|1621.37|1639.31|1621.51|1639.17|1621.37|14
1651708660000|2022-05-04 23:57:40|1639.23|1621.43|1639.4|1621.6|1639.4|1621.6|1639.17|1621.37|8
1651708670000|2022-05-04 23:57:50|1639.37|1621.57|1638.96|1621.16|1639.4|1621.6|1638.96|1621.16|7
1651708680000|2022-05-04 23:58:00|1639.11|1621.31|1639.09|1621.29|1639.39|1621.59|1638.7|1620.9|20
1651708690000|2022-05-04 23:58:10|1638.84|1621.04|1639.28|1621.48|1639.28|1621.48|1638.8|1621|15
1651708700000|2022-05-04 23:58:20|1639.27|1621.47|1639.21|1621.41|1639.32|1621.52|1638.77|1620.97|13
1651708710000|2022-05-04 23:58:30|1639.29|1621.49|1638.37|1620.57|1639.3|1621.5|1638.24|1620.44|15
1651708720000|2022-05-04 23:58:40|1638.36|1620.56|1638.4|1620.6|1638.43|1620.63|1638.25|1620.45|24
1651708730000|2022-05-04 23:58:50|1638.38|1620.58|1638.13|1620.33|1638.38|1620.58|1638.13|1620.33|6
1651708740000|2022-05-04 23:59:00|1638.28|1620.48|1638.12|1620.32|1638.28|1620.48|1637.71|1619.91|5
1651708750000|2022-05-04 23:59:10|1637.99|1620.19|1638.27|1620.47|1638.29|1620.49|1637.96|1620.16|17
1651708760000|2022-05-04 23:59:20|1638.28|1620.48|1639.48|1621.68|1639.51|1621.71|1638.27|1620.47|25
1651708770000|2022-05-04 23:59:30|1639.76|1621.96|1641.05|1623.25|1641.27|1623.47|1639.68|1621.88|19
1651708780000|2022-05-04 23:59:40|1640.93|1623.13|1640.87|1623.07|1640.93|1623.13|1640.61|1622.81|11
1651708790000|2022-05-04 23:59:50|1640.8|1623|1641.9|1624.1|1641.94|1624.14|1640.58|1622.78|11
1651708800000|2022-05-05 00:00:00|1642.12|1624.32|1641.88|1624.08|1642.4|1624.6|1641.85|1624.05|6
1651708810000|2022-05-05 00:00:10|1641.9|1624.1|1642.48|1624.68|1642.48|1624.68|1641.85|1624.05|8
1651708820000|2022-05-05 00:00:20|1642.4|1624.6|1642.9|1625.1|1643.4|1625.6|1642.4|1624.6|6
1651708830000|2022-05-05 00:00:30|1642.83|1625.03|1641.65|1623.85|1642.83|1625.03|1641.65|1623.85|15
1651708840000|2022-05-05 00:00:40|1641.73|1623.93|1641.84|1624.04|1642.28|1624.48|1641.73|1623.93|17
1651708850000|2022-05-05 00:00:50|1642.17|1624.37|1641.84|1624.04|1642.23|1624.43|1641.79|1623.99|9
1651708860000|2022-05-05 00:01:00|1641.9|1624.1|1641.81|1624.01|1642.19|1624.39|1641.8|1624|8
1651708870000|2022-05-05 00:01:10|1641.82|1624.02|1641.81|1624.01|1641.9|1624.1|1641.78|1623.98|4
1651708880000|2022-05-05 00:01:20|1641.78|1623.98|1642|1624.2|1642|1624.2|1641.78|1623.98|6
1651708890000|2022-05-05 00:01:30|1641.99|1624.19|1643.26|1625.46|1643.26|1625.46|1641.99|1624.19|18
1651708900000|2022-05-05 00:01:40|1642.97|1625.17|1643.9|1626.1|1643.9|1626.1|1642.97|1625.17|14
1651708910000|2022-05-05 00:01:50|1643.7|1625.9|1643.53|1625.73|1643.7|1625.9|1643.53|1625.73|5
1651708920000|2022-05-05 00:02:00|1643.72|1625.92|1643.84|1626.04|1644.05|1626.25|1643.63|1625.83|16
1651708930000|2022-05-05 00:02:10|1644.02|1626.22|1644.4|1626.6|1644.4|1626.6|1643.66|1625.86|14
1651708940000|2022-05-05 00:02:20|1644.8|1627|1647.02|1629.22|1647.3|1629.5|1644.68|1626.88|15
1651708950000|2022-05-05 00:02:30|1646.83|1629.03|1646.4|1628.6|1647.15|1629.35|1646.28|1628.48|20
1651708960000|2022-05-05 00:02:40|1646.37|1628.57|1646.4|1628.6|1646.44|1628.64|1646.07|1628.27|9
1651708970000|2022-05-05 00:02:50|1646.62|1628.82|1648.22|1630.42|1648.4|1630.6|1646.62|1628.82|12
1651708980000|2022-05-05 00:03:00|1648.4|1630.6|1648.35|1630.55|1648.56|1630.76|1648.21|1630.41|12
1651708990000|2022-05-05 00:03:10|1648.43|1630.63|1648.06|1630.26|1649.4|1631.6|1648.01|1630.21|23
1651709000000|2022-05-05 00:03:20|1647.54|1629.74|1646.15|1628.35|1647.54|1629.74|1646.09|1628.29|32
1651709010000|2022-05-05 00:03:30|1645.55|1627.75|1648.22|1630.42|1649.18|1631.38|1645.33|1627.53|34
1651709020000|2022-05-05 00:03:40|1648.28|1630.48|1647.72|1629.92|1648.43|1630.63|1647|1629.2|26
1651709030000|2022-05-05 00:03:50|1647.49|1629.69|1649.77|1631.97|1650.42|1632.62|1646.73|1628.93|32
1651709040000|2022-05-05 00:04:00|1649.94|1632.14|1649.09|1631.29|1649.94|1632.14|1648.4|1630.6|25
1651709050000|2022-05-05 00:04:10|1649.04|1631.24|1647.91|1630.11|1649.24|1631.44|1647.48|1629.68|25
1651709060000|2022-05-05 00:04:20|1648.16|1630.36|1647.5|1629.7|1648.38|1630.58|1647.45|1629.65|20
1651709070000|2022-05-05 00:04:30|1647.51|1629.71|1646.4|1628.6|1647.51|1629.71|1646.4|1628.6|10
1651709080000|2022-05-05 00:04:40|1646.35|1628.55|1646.37|1628.57|1646.37|1628.57|1645.4|1627.6|12
1651709090000|2022-05-05 00:04:50|1646.34|1628.54|1646.23|1628.43|1646.4|1628.6|1646.03|1628.23|17
1651709100000|2022-05-05 00:05:00|1646.29|1628.49|1646.67|1628.87|1646.9|1629.1|1646.17|1628.37|19
1651709110000|2022-05-05 00:05:10|1646.72|1628.92|1646.72|1628.92|1646.97|1629.17|1646.65|1628.85|5
1651709120000|2022-05-05 00:05:20|1646.97|1629.17|1646.4|1628.6|1647.02|1629.22|1646.4|1628.6|11
1651709130000|2022-05-05 00:05:30|1646.33|1628.53|1645.64|1627.84|1646.4|1628.6|1645.64|1627.84|25
1651709140000|2022-05-05 00:05:40|1645.6|1627.8|1646.4|1628.6|1646.4|1628.6|1645.6|1627.8|11
1651709150000|2022-05-05 00:05:50|1646.27|1628.47|1645.4|1627.6|1646.27|1628.47|1645.39|1627.59|14
1651709160000|2022-05-05 00:06:00|1645.46|1627.66|1646.4|1628.6|1646.4|1628.6|1645.4|1627.6|6
1651709170000|2022-05-05 00:06:10|1646.36|1628.56|1645.52|1627.72|1646.36|1628.56|1645.4|1627.6|14
1651709180000|2022-05-05 00:06:20|1645.49|1627.69|1645.15|1627.35|1645.49|1627.69|1645.11|1627.31|12
1651709190000|2022-05-05 00:06:30|1645.18|1627.38|1644.55|1626.75|1645.32|1627.52|1644.52|1626.72|20
1651709200000|2022-05-05 00:06:40|1644.6|1626.8|1645.31|1627.51|1645.34|1627.54|1644.49|1626.69|15
1651709210000|2022-05-05 00:06:50|1645.42|1627.62|1646.35|1628.55|1646.35|1628.55|1645.42|1627.62|12
1651709220000|2022-05-05 00:07:00|1646.4|1628.6|1645.46|1627.66|1646.4|1628.6|1645.39|1627.59|10
1651709230000|2022-05-05 00:07:10|1645.48|1627.68|1645.5|1627.7|1646.1|1628.3|1645.48|1627.68|20
1651709240000|2022-05-05 00:07:20|1645.52|1627.72|1645.8|1628|1645.87|1628.07|1645.52|1627.72|5
1651709250000|2022-05-05 00:07:30|1645.78|1627.98|1645.7|1627.9|1645.78|1627.98|1645.33|1627.53|6
1651709260000|2022-05-05 00:07:40|1645.75|1627.95|1646.4|1628.6|1646.42|1628.62|1645.75|1627.95|6
1651709270000|2022-05-05 00:07:50|1646.51|1628.71|1646.7|1628.9|1646.73|1628.93|1646.4|1628.6|7
1651709280000|2022-05-05 00:08:00|1646.54|1628.74|1648.19|1630.39|1648.19|1630.39|1646.54|1628.74|13
1651709290000|2022-05-05 00:08:10|1648.15|1630.35|1648.95|1631.15|1648.95|1631.15|1648.15|1630.35|15
1651709300000|2022-05-05 00:08:20|1649.38|1631.58|1650.46|1632.66|1650.5|1632.7|1649.35|1631.55|18
1651709310000|2022-05-05 00:08:30|1650.47|1632.67|1651.07|1633.27|1651.07|1633.27|1650.47|1632.67|14
1651709320000|2022-05-05 00:08:40|1651.04|1633.24|1652.44|1634.64|1652.44|1634.64|1651.04|1633.24|13
1651709330000|2022-05-05 00:08:50|1652.4|1634.6|1651.75|1633.95|1653.4|1635.6|1651.42|1633.62|21
1651709340000|2022-05-05 00:09:00|1651.4|1633.6|1650.77|1632.97|1651.4|1633.6|1650.77|1632.97|4
1651709350000|2022-05-05 00:09:10|1650.73|1632.93|1648.71|1630.91|1650.73|1632.93|1648.71|1630.91|32
1651709360000|2022-05-05 00:09:20|1649.17|1631.37|1647.39|1629.59|1649.17|1631.37|1647.36|1629.56|22
1651709370000|2022-05-05 00:09:30|1647.38|1629.58|1646.23|1628.43|1647.38|1629.58|1646.03|1628.23|19
1651709380000|2022-05-05 00:09:40|1646.25|1628.45|1646|1628.2|1646.29|1628.49|1645.55|1627.75|15
1651709390000|2022-05-05 00:09:50|1645.98|1628.18|1645.42|1627.62|1645.98|1628.18|1644.85|1627.05|13
1651709400000|2022-05-05 00:10:00|1644.77|1626.97|1645.22|1627.42|1645.22|1627.42|1644.47|1626.67|16
1651709410000|2022-05-05 00:10:10|1645.18|1627.38|1645.4|1627.6|1645.4|1627.6|1645.02|1627.22|7
1651709420000|2022-05-05 00:10:20|1645.42|1627.62|1645.02|1627.22|1645.48|1627.68|1645.02|1627.22|6
1651709430000|2022-05-05 00:10:30|1644.34|1626.54|1644.33|1626.53|1644.51|1626.71|1644.33|1626.53|12
1651709440000|2022-05-05 00:10:40|1643.88|1626.08|1643.3|1625.5|1644.11|1626.31|1642.73|1624.93|12
1651709450000|2022-05-05 00:10:50|1643.22|1625.42|1643.26|1625.46|1643.27|1625.47|1642.3|1624.5|26
1651709460000|2022-05-05 00:11:00|1643.45|1625.65|1643.65|1625.85|1643.65|1625.85|1643.42|1625.62|12
1651709470000|2022-05-05 00:11:10|1643.41|1625.61|1642.6|1624.8|1643.41|1625.61|1642.51|1624.71|10
1651709480000|2022-05-05 00:11:20|1642.55|1624.75|1642.55|1624.75|1642.55|1624.75|1642.55|1624.75|1
1651709490000|2022-05-05 00:11:30|1642.47|1624.67|1643.57|1625.77|1643.57|1625.77|1642.47|1624.67|15
1651709500000|2022-05-05 00:11:40|1643.58|1625.78|1643.4|1625.6|1643.6|1625.8|1643.4|1625.6|7
1651709510000|2022-05-05 00:11:50|1643.38|1625.58|1643.56|1625.76|1643.6|1625.8|1643.37|1625.57|7
1651709520000|2022-05-05 00:12:00|1643.61|1625.81|1643.24|1625.44|1643.98|1626.18|1643.22|1625.42|17
1651709530000|2022-05-05 00:12:10|1643.4|1625.6|1643.22|1625.42|1643.4|1625.6|1642.97|1625.17|7
1651709540000|2022-05-05 00:12:20|1643.24|1625.44|1642.98|1625.18|1643.24|1625.44|1642.72|1624.92|7
1651709550000|2022-05-05 00:12:30|1642.73|1624.93|1642.47|1624.67|1642.83|1625.03|1642.46|1624.66|7
1651709560000|2022-05-05 00:12:40|1642.55|1624.75|1642.44|1624.64|1643.35|1625.55|1642.44|1624.64|18
1651709570000|2022-05-05 00:12:50|1642.28|1624.48|1642.4|1624.6|1642.42|1624.62|1642.23|1624.43|8
1651709580000|2022-05-05 00:13:00|1642.19|1624.39|1641.42|1623.62|1642.19|1624.39|1640.81|1623.01|19
1651709590000|2022-05-05 00:13:10|1641.47|1623.67|1642.37|1624.57|1642.37|1624.57|1641.47|1623.67|16
1651709600000|2022-05-05 00:13:20|1642.4|1624.6|1642.4|1624.6|1642.4|1624.6|1642.26|1624.46|3
1651709610000|2022-05-05 00:13:30|1642.22|1624.42|1641.6|1623.8|1642.22|1624.42|1641.49|1623.69|8
1651709620000|2022-05-05 00:13:40|1641.49|1623.69|1641.6|1623.8|1641.6|1623.8|1641.49|1623.69|8
1651709630000|2022-05-05 00:13:50|1641.57|1623.77|1641.47|1623.67|1641.6|1623.8|1641.46|1623.66|6
1651709640000|2022-05-05 00:14:00|1641.6|1623.8|1641.24|1623.44|1641.65|1623.85|1641.15|1623.35|17
1651709650000|2022-05-05 00:14:10|1641.23|1623.43|1641.35|1623.55|1641.37|1623.57|1641.22|1623.42|18
1651709660000|2022-05-05 00:14:20|1641.27|1623.47|1641.41|1623.61|1641.45|1623.65|1640.9|1623.1|13
1651709670000|2022-05-05 00:14:30|1641.43|1623.63|1641.4|1623.6|1641.43|1623.63|1641.35|1623.55|6
1651709680000|2022-05-05 00:14:40|1641.34|1623.54|1641.18|1623.38|1641.42|1623.62|1641.18|1623.38|6
1651709690000|2022-05-05 00:14:50|1641.25|1623.45|1640.78|1622.98|1641.25|1623.45|1640.64|1622.84|16
1651709700000|2022-05-05 00:15:00|1640.57|1622.77|1640.75|1622.95|1640.75|1622.95|1640.55|1622.75|3
1651709710000|2022-05-05 00:15:10|1640.64|1622.84|1640.55|1622.75|1640.64|1622.84|1640.5|1622.7|4
1651709720000|2022-05-05 00:15:20|1640.47|1622.67|1637.8|1620|1640.47|1622.67|1637.8|1620|18
1651709730000|2022-05-05 00:15:30|1638.16|1620.36|1638.21|1620.41|1638.21|1620.41|1637.38|1619.58|17
1651709740000|2022-05-05 00:15:40|1638.22|1620.42|1640.26|1622.46|1640.4|1622.6|1638.22|1620.42|21
1651709750000|2022-05-05 00:15:50|1640.23|1622.43|1640.4|1622.6|1640.4|1622.6|1639.71|1621.91|12
1651709760000|2022-05-05 00:16:00|1640.02|1622.22|1640.4|1622.6|1640.43|1622.63|1640.02|1622.22|7
1651709770000|2022-05-05 00:16:10|1640.48|1622.68|1641.31|1623.51|1641.34|1623.54|1640.48|1622.68|17
1651709780000|2022-05-05 00:16:20|1641.4|1623.6|1641.37|1623.57|1641.4|1623.6|1641.36|1623.56|3
1651709790000|2022-05-05 00:16:30|1641.4|1623.6|1640.95|1623.15|1641.4|1623.6|1640.6|1622.8|17
1651709800000|2022-05-05 00:16:40|1640.94|1623.14|1640.79|1622.99|1641.03|1623.23|1640.69|1622.89|21
1651709810000|2022-05-05 00:16:50|1640.78|1622.98|1641.45|1623.65|1641.83|1624.03|1640.78|1622.98|20
1651709820000|2022-05-05 00:17:00|1641.44|1623.64|1640.47|1622.67|1641.45|1623.65|1640.47|1622.67|13
1651709830000|2022-05-05 00:17:10|1640.45|1622.65|1640.7|1622.9|1640.7|1622.9|1640.45|1622.65|6
1651709840000|2022-05-05 00:17:20|1640.55|1622.75|1640.45|1622.65|1640.55|1622.75|1640.29|1622.49|10
1651709850000|2022-05-05 00:17:30|1640.4|1622.6|1639.73|1621.93|1640.4|1622.6|1639.72|1621.92|7
1651709860000|2022-05-05 00:17:40|1639.51|1621.71|1638.7|1620.9|1639.75|1621.95|1638.7|1620.9|12
1651709870000|2022-05-05 00:17:50|1638.48|1620.68|1639.25|1621.45|1639.25|1621.45|1638.48|1620.68|4
1651709880000|2022-05-05 00:18:00|1639.14|1621.34|1638.4|1620.6|1639.14|1621.34|1638.26|1620.46|4
1651709890000|2022-05-05 00:18:10|1638.3|1620.5|1637.85|1620.05|1638.4|1620.6|1637.74|1619.94|22
1651709900000|2022-05-05 00:18:20|1637.76|1619.96|1637.45|1619.65|1637.85|1620.05|1636.87|1619.07|26
1651709910000|2022-05-05 00:18:30|1637.5|1619.7|1637.25|1619.45|1637.5|1619.7|1637.25|1619.45|2
1651709920000|2022-05-05 00:18:40|1637.5|1619.7|1637.5|1619.7|1637.5|1619.7|1637.5|1619.7|1
1651709930000|2022-05-05 00:18:50|1637.45|1619.65|1637.5|1619.7|1637.5|1619.7|1636.9|1619.1|17
1651709940000|2022-05-05 00:19:00|1637.45|1619.65|1637.42|1619.62|1637.5|1619.7|1637.2|1619.4|23
1651709950000|2022-05-05 00:19:10|1637.2|1619.4|1636.14|1618.34|1637.45|1619.65|1636.14|1618.34|18
1651709960000|2022-05-05 00:19:20|1636.28|1618.48|1635.71|1617.91|1636.37|1618.57|1635.56|1617.76|19
1651709970000|2022-05-05 00:19:30|1635.63|1617.83|1634.7|1616.9|1635.71|1617.91|1634.7|1616.9|20
1651709980000|2022-05-05 00:19:40|1634.38|1616.58|1634.31|1616.51|1634.45|1616.65|1632.6|1614.8|27
1651709990000|2022-05-05 00:19:50|1634.49|1616.69|1633.54|1615.74|1634.52|1616.72|1633.32|1615.52|24
1651710000000|2022-05-05 00:20:00|1632.93|1615.13|1632.87|1615.07|1633.2|1615.4|1632.55|1614.75|10
1651710010000|2022-05-05 00:20:10|1632.85|1615.05|1632.36|1614.56|1632.85|1615.05|1631.65|1613.85|11
1651710020000|2022-05-05 00:20:20|1632.26|1614.46|1633.47|1615.67|1633.6|1615.8|1632.26|1614.46|21
1651710030000|2022-05-05 00:20:30|1633.59|1615.79|1633.4|1615.6|1633.77|1615.97|1633.4|1615.6|7
1651710040000|2022-05-05 00:20:40|1633.45|1615.65|1634.03|1616.23|1634.03|1616.23|1633.45|1615.65|9
1651710050000|2022-05-05 00:20:50|1633.99|1616.19|1633.36|1615.56|1633.99|1616.19|1633.36|1615.56|8
1651710060000|2022-05-05 00:21:00|1633.38|1615.58|1634.25|1616.45|1634.25|1616.45|1633.38|1615.58|16
1651710070000|2022-05-05 00:21:10|1634.36|1616.56|1634.4|1616.6|1634.45|1616.65|1634.33|1616.53|8
1651710080000|2022-05-05 00:21:20|1634.33|1616.53|1634.4|1616.6|1634.4|1616.6|1633.89|1616.09|14
1651710090000|2022-05-05 00:21:30|1634.37|1616.57|1634.5|1616.7|1634.5|1616.7|1634.33|1616.53|10
1651710100000|2022-05-05 00:21:40|1634.45|1616.65|1634.4|1616.6|1634.46|1616.66|1634.4|1616.6|4
1651710110000|2022-05-05 00:21:50|1634.48|1616.68|1634.55|1616.75|1634.55|1616.75|1634.42|1616.62|6
1651710120000|2022-05-05 00:22:00|1634.52|1616.72|1635.9|1618.1|1635.9|1618.1|1634.49|1616.69|14
1651710130000|2022-05-05 00:22:10|1636.05|1618.25|1634.98|1617.18|1636.05|1618.25|1634.85|1617.05|12
1651710140000|2022-05-05 00:22:20|1634.86|1617.06|1636.4|1618.6|1636.4|1618.6|1634.41|1616.61|16
1651710150000|2022-05-05 00:22:30|1636.35|1618.55|1635.75|1617.95|1636.42|1618.62|1635.4|1617.6|9
1651710160000|2022-05-05 00:22:40|1635.52|1617.72|1635.4|1617.6|1635.55|1617.75|1634.98|1617.18|9
1651710170000|2022-05-05 00:22:50|1635.45|1617.65|1636.42|1618.62|1636.42|1618.62|1635.45|1617.65|10
1651710180000|2022-05-05 00:23:00|1636.36|1618.56|1637.46|1619.66|1637.46|1619.66|1636.3|1618.5|11
1651710190000|2022-05-05 00:23:10|1637.17|1619.37|1639.4|1621.6|1639.4|1621.6|1637.17|1619.37|12
1651710200000|2022-05-05 00:23:20|1639.27|1621.47|1637.62|1619.82|1639.27|1621.47|1637.62|1619.82|16
1651710210000|2022-05-05 00:23:30|1637.5|1619.7|1637.41|1619.61|1637.5|1619.7|1636.9|1619.1|16
1651710220000|2022-05-05 00:23:40|1637.43|1619.63|1637.4|1619.6|1637.44|1619.64|1637.4|1619.6|5
1651710230000|2022-05-05 00:23:50|1637.33|1619.53|1637.46|1619.66|1637.47|1619.67|1637.33|1619.53|5
1651710240000|2022-05-05 00:24:00|1637.55|1619.75|1637.4|1619.6|1637.96|1620.16|1637.4|1619.6|13
1651710250000|2022-05-05 00:24:10|1637.55|1619.75|1637.49|1619.69|1637.55|1619.75|1637.4|1619.6|10
1651710260000|2022-05-05 00:24:20|1637.64|1619.84|1637.65|1619.85|1638.36|1620.56|1637.64|1619.84|15
1651710270000|2022-05-05 00:24:30|1637.69|1619.89|1638.45|1620.65|1638.46|1620.66|1637.69|1619.89|12
1651710280000|2022-05-05 00:24:40|1638.36|1620.56|1637.8|1620|1638.36|1620.56|1637.66|1619.86|12
1651710290000|2022-05-05 00:24:50|1637.7|1619.9|1637.4|1619.6|1637.81|1620.01|1637.4|1619.6|12
1651710300000|2022-05-05 00:25:00|1637.46|1619.66|1637.65|1619.85|1638.08|1620.28|1637.46|1619.66|17
1651710310000|2022-05-05 00:25:10|1637.64|1619.84|1637.64|1619.84|1637.64|1619.84|1637.64|1619.84|1
1651710320000|2022-05-05 00:25:20|1637.65|1619.85|1637.65|1619.85|1637.65|1619.85|1637.58|1619.78|3
1651710330000|2022-05-05 00:25:30|1637.63|1619.83|1638.4|1620.6|1638.4|1620.6|1637.63|1619.83|5
1651710340000|2022-05-05 00:25:40|1638.59|1620.79|1639.4|1621.6|1639.4|1621.6|1638.4|1620.6|16
1651710350000|2022-05-05 00:25:50|1639.09|1621.29|1638.4|1620.6|1639.11|1621.31|1638.31|1620.51|7
1651710360000|2022-05-05 00:26:00|1639.12|1621.32|1639.14|1621.34|1639.14|1621.34|1639.12|1621.32|2
1651710370000|2022-05-05 00:26:10|1639.12|1621.32|1639.4|1621.6|1640.4|1622.6|1639.12|1621.32|10
1651710380000|2022-05-05 00:26:20|1639.43|1621.63|1639.31|1621.51|1639.44|1621.64|1639.24|1621.44|9
1651710390000|2022-05-05 00:26:30|1639.25|1621.45|1638.81|1621.01|1639.31|1621.51|1638.78|1620.98|9
1651710400000|2022-05-05 00:26:40|1638.89|1621.09|1638.85|1621.05|1638.91|1621.11|1638.81|1621.01|4
1651710410000|2022-05-05 00:26:50|1638.93|1621.13|1639.4|1621.6|1639.6|1621.8|1638.93|1621.13|9
1651710420000|2022-05-05 00:27:00|1639.56|1621.76|1639.52|1621.72|1639.6|1621.8|1639.48|1621.68|7
1651710430000|2022-05-05 00:27:10|1639.74|1621.94|1641.4|1623.6|1641.4|1623.6|1639.74|1621.94|8
1651710440000|2022-05-05 00:27:20|1641.37|1623.57|1641.12|1623.32|1641.62|1623.82|1641.12|1623.32|5
1651710450000|2022-05-05 00:27:30|1641.15|1623.35|1640.9|1623.1|1641.15|1623.35|1640.9|1623.1|3
1651710460000|2022-05-05 00:27:40|1641.19|1623.39|1640.9|1623.1|1641.35|1623.55|1640.9|1623.1|5
1651710470000|2022-05-05 00:27:50|1641.3|1623.5|1641.4|1623.6|1641.4|1623.6|1641.3|1623.5|2
1651710480000|2022-05-05 00:28:00|1641.66|1623.86|1642.4|1624.6|1642.4|1624.6|1641.66|1623.86|6
1651710490000|2022-05-05 00:28:10|1642.37|1624.57|1641.4|1623.6|1642.4|1624.6|1641.4|1623.6|8
1651710500000|2022-05-05 00:28:20|1641.56|1623.76|1642.12|1624.32|1642.15|1624.35|1641.56|1623.76|5
1651710510000|2022-05-05 00:28:30|1642.1|1624.3|1641.9|1624.1|1642.1|1624.3|1641.9|1624.1|2
1651710520000|2022-05-05 00:28:40|1642.07|1624.27|1641.9|1624.1|1642.08|1624.28|1641.9|1624.1|4
1651710530000|2022-05-05 00:28:50|1641.39|1623.59|1640.7|1622.9|1641.39|1623.59|1640.35|1622.55|12
1651710540000|2022-05-05 00:29:00|1640.54|1622.74|1640.95|1623.15|1640.95|1623.15|1640.18|1622.38|19
1651710550000|2022-05-05 00:29:10|1640.69|1622.89|1640.31|1622.51|1640.69|1622.89|1640.25|1622.45|17
1651710560000|2022-05-05 00:29:20|1640.29|1622.49|1640.4|1622.6|1640.6|1622.8|1640.21|1622.41|11
1651710570000|2022-05-05 00:29:30|1640.7|1622.9|1640.4|1622.6|1640.7|1622.9|1640.38|1622.58|3
1651710580000|2022-05-05 00:29:40|1640.71|1622.91|1640.71|1622.91|1640.71|1622.91|1640.71|1622.91|1
1651710590000|2022-05-05 00:29:50|1640.75|1622.95|1641.59|1623.79|1641.84|1624.04|1640.63|1622.83|14
1651710600000|2022-05-05 00:30:00|1641.87|1624.07|1641.89|1624.09|1642.4|1624.6|1641.59|1623.79|15
1651710610000|2022-05-05 00:30:10|1641.9|1624.1|1641.3|1623.5|1642.03|1624.23|1641.3|1623.5|14
1651710620000|2022-05-05 00:30:20|1641.4|1623.6|1641.4|1623.6|1641.4|1623.6|1641.4|1623.6|1
1651710630000|2022-05-05 00:30:30|1641.33|1623.53|1640.97|1623.17|1641.33|1623.53|1640.6|1622.8|22
1651710640000|2022-05-05 00:30:40|1640.9|1623.1|1640.72|1622.92|1640.9|1623.1|1640.72|1622.92|8
1651710650000|2022-05-05 00:30:50|1640.77|1622.97|1640.28|1622.48|1640.77|1622.97|1640.25|1622.45|4
1651710660000|2022-05-05 00:31:00|1640.33|1622.53|1640.94|1623.14|1640.94|1623.14|1639.96|1622.16|16
1651710670000|2022-05-05 00:31:10|1640.89|1623.09|1641.19|1623.39|1641.19|1623.39|1640.89|1623.09|3
1651710680000|2022-05-05 00:31:20|1641.11|1623.31|1640.72|1622.92|1641.12|1623.32|1640.64|1622.84|12
1651710690000|2022-05-05 00:31:30|1640.77|1622.97|1640.72|1622.92|1641.22|1623.42|1640.68|1622.88|10
1651710700000|2022-05-05 00:31:40|1640.73|1622.93|1640.34|1622.54|1640.73|1622.93|1640.34|1622.54|6
1651710720000|2022-05-05 00:32:00|1640.35|1622.55|1640.72|1622.92|1640.72|1622.92|1640.35|1622.55|5
1651710730000|2022-05-05 00:32:10|1640.69|1622.89|1640.77|1622.97|1641.25|1623.45|1640.69|1622.89|17
1651710740000|2022-05-05 00:32:20|1641.1|1623.3|1640.81|1623.01|1641.28|1623.48|1640.78|1622.98|11
1651710750000|2022-05-05 00:32:30|1641.15|1623.35|1641.06|1623.26|1641.3|1623.5|1640.97|1623.17|13
1651710760000|2022-05-05 00:32:40|1641.07|1623.27|1640.71|1622.91|1641.3|1623.5|1640.7|1622.9|15
1651710770000|2022-05-05 00:32:50|1640.77|1622.97|1641.21|1623.41|1641.21|1623.41|1640.75|1622.95|3
1651710780000|2022-05-05 00:33:00|1641.24|1623.44|1641.21|1623.41|1641.35|1623.55|1640.74|1622.94|20
1651710790000|2022-05-05 00:33:10|1641.12|1623.32|1641.36|1623.56|1641.37|1623.57|1641.12|1623.32|19
1651710800000|2022-05-05 00:33:20|1641.37|1623.57|1641.28|1623.48|1641.4|1623.6|1641.18|1623.38|16
1651710810000|2022-05-05 00:33:30|1641.31|1623.51|1641.34|1623.54|1641.45|1623.65|1641.15|1623.35|20
1651710820000|2022-05-05 00:33:40|1641.35|1623.55|1642.4|1624.6|1642.4|1624.6|1641.26|1623.46|15
1651710830000|2022-05-05 00:33:50|1642.28|1624.48|1642.19|1624.39|1642.28|1624.48|1641.82|1624.02|6
1651710840000|2022-05-05 00:34:00|1642.05|1624.25|1643.4|1625.6|1643.4|1625.6|1642.05|1624.25|9
1651710850000|2022-05-05 00:34:10|1643.34|1625.54|1643.14|1625.34|1643.4|1625.6|1643.12|1625.32|6
1651710860000|2022-05-05 00:34:20|1643.42|1625.62|1643.33|1625.53|1643.42|1625.62|1643.21|1625.41|14
1651710870000|2022-05-05 00:34:30|1643.34|1625.54|1643.4|1625.6|1643.9|1626.1|1643.34|1625.54|14
1651710880000|2022-05-05 00:34:40|1643.32|1625.52|1642.39|1624.59|1643.32|1625.52|1642.39|1624.59|14
1651710890000|2022-05-05 00:34:50|1642.35|1624.55|1640.69|1622.89|1642.35|1624.55|1640.69|1622.89|17
1651710900000|2022-05-05 00:35:00|1640.7|1622.9|1642.38|1624.58|1642.65|1624.85|1640.68|1622.88|21
1651710910000|2022-05-05 00:35:10|1642.35|1624.55|1642.62|1624.82|1642.62|1624.82|1642.33|1624.53|21
1651710920000|2022-05-05 00:35:20|1642.61|1624.81|1642.55|1624.75|1642.94|1625.14|1642.4|1624.6|12
1651710930000|2022-05-05 00:35:30|1642.53|1624.73|1642.55|1624.75|1642.55|1624.75|1642.53|1624.73|2
1651710940000|2022-05-05 00:35:40|1642.6|1624.8|1642.7|1624.9|1642.74|1624.94|1642.6|1624.8|4
1651710960000|2022-05-05 00:36:00|1642.44|1624.64|1642.65|1624.85|1642.7|1624.9|1642.44|1624.64|3
1651710970000|2022-05-05 00:36:10|1642.63|1624.83|1642.7|1624.9|1642.81|1625.01|1642.49|1624.69|11
1651710980000|2022-05-05 00:36:20|1643.12|1625.32|1643.4|1625.6|1643.43|1625.63|1642.85|1625.05|6
1651710990000|2022-05-05 00:36:30|1643.38|1625.58|1643.25|1625.45|1643.7|1625.9|1643.15|1625.35|12
1651711000000|2022-05-05 00:36:40|1643.19|1625.39|1643.02|1625.22|1643.47|1625.67|1642.74|1624.94|10
1651711010000|2022-05-05 00:36:50|1642.99|1625.19|1643.14|1625.34|1643.23|1625.43|1642.87|1625.07|9
1651711020000|2022-05-05 00:37:00|1642.84|1625.04|1642.51|1624.71|1643.22|1625.42|1642.24|1624.44|11
1651711030000|2022-05-05 00:37:10|1642.55|1624.75|1642.42|1624.62|1642.55|1624.75|1642.05|1624.25|10
1651711040000|2022-05-05 00:37:20|1642.43|1624.63|1642.54|1624.74|1642.6|1624.8|1642.28|1624.48|10
1651711050000|2022-05-05 00:37:30|1642.5|1624.7|1643.55|1625.75|1643.55|1625.75|1642.5|1624.7|18
1651711060000|2022-05-05 00:37:40|1643.52|1625.72|1643.25|1625.45|1643.55|1625.75|1643.21|1625.41|17
1651711070000|2022-05-05 00:37:50|1643.32|1625.52|1643.31|1625.51|1643.34|1625.54|1643.23|1625.43|11
1651711080000|2022-05-05 00:38:00|1643.16|1625.36|1643.24|1625.44|1643.39|1625.59|1642.83|1625.03|23
1651711090000|2022-05-05 00:38:10|1643.27|1625.47|1643.31|1625.51|1643.31|1625.51|1642.76|1624.96|14
1651711100000|2022-05-05 00:38:20|1643.2|1625.4|1642.36|1624.56|1643.34|1625.54|1642.31|1624.51|21
1651711110000|2022-05-05 00:38:30|1642.34|1624.54|1642.32|1624.52|1642.36|1624.56|1642.02|1624.22|7
1651711120000|2022-05-05 00:38:40|1642.34|1624.54|1641.99|1624.19|1642.34|1624.54|1641.99|1624.19|2
1651711130000|2022-05-05 00:38:50|1642.17|1624.37|1641.99|1624.19|1642.17|1624.37|1641.98|1624.18|3
1651711140000|2022-05-05 00:39:00|1642.18|1624.38|1641.99|1624.19|1642.18|1624.38|1641.99|1624.19|4
1651711150000|2022-05-05 00:39:10|1642.15|1624.35|1641.97|1624.17|1642.15|1624.35|1641.97|1624.17|5
1651711160000|2022-05-05 00:39:20|1642.17|1624.37|1641.98|1624.18|1642.17|1624.37|1641.98|1624.18|6
1651711170000|2022-05-05 00:39:30|1641.97|1624.17|1641.97|1624.17|1642.1|1624.3|1641.97|1624.17|3
1651711180000|2022-05-05 00:39:40|1641.98|1624.18|1641.8|1624|1641.98|1624.18|1641.76|1623.96|6
1651711190000|2022-05-05 00:39:50|1641.77|1623.97|1641.7|1623.9|1641.77|1623.97|1641.7|1623.9|3
1651711200000|2022-05-05 00:40:00|1641.34|1623.54|1641.19|1623.39|1641.44|1623.64|1641.16|1623.36|19
1651711210000|2022-05-05 00:40:10|1641.16|1623.36|1641.34|1623.54|1641.35|1623.55|1641.09|1623.29|16
1651711220000|2022-05-05 00:40:20|1641.2|1623.4|1641.34|1623.54|1641.35|1623.55|1641.2|1623.4|8
1651711230000|2022-05-05 00:40:30|1641.26|1623.46|1641.2|1623.4|1641.26|1623.46|1641.06|1623.26|15
1651711240000|2022-05-05 00:40:40|1641.23|1623.43|1641.52|1623.72|1641.62|1623.82|1641.2|1623.4|17
1651711250000|2022-05-05 00:40:50|1641.49|1623.69|1641.4|1623.6|1641.6|1623.8|1641.4|1623.6|6
1651711260000|2022-05-05 00:41:00|1641.78|1623.98|1641.8|1624|1641.9|1624.1|1641.58|1623.78|8
1651711270000|2022-05-05 00:41:10|1641.44|1623.64|1641.4|1623.6|1641.44|1623.64|1640.83|1623.03|9
1651711280000|2022-05-05 00:41:20|1641.25|1623.45|1641.36|1623.56|1641.36|1623.56|1641.25|1623.45|3
1651711290000|2022-05-05 00:41:30|1641.28|1623.48|1641.27|1623.47|1641.28|1623.48|1641.27|1623.47|2
1651711300000|2022-05-05 00:41:40|1641.24|1623.44|1641.2|1623.4|1641.24|1623.44|1641.2|1623.4|3
1651711310000|2022-05-05 00:41:50|1640.86|1623.06|1640.87|1623.07|1641.15|1623.35|1640.81|1623.01|10
1651711320000|2022-05-05 00:42:00|1641.24|1623.44|1641.9|1624.1|1642.12|1624.32|1640.94|1623.14|10
1651711330000|2022-05-05 00:42:10|1642.12|1624.32|1641.9|1624.1|1642.15|1624.35|1641.9|1624.1|6
1651711340000|2022-05-05 00:42:20|1642.03|1624.23|1640.58|1622.78|1642.03|1624.23|1640.58|1622.78|11
1651711350000|2022-05-05 00:42:30|1640.59|1622.79|1640.35|1622.55|1640.63|1622.83|1640.35|1622.55|16
1651711360000|2022-05-05 00:42:40|1640.33|1622.53|1640.27|1622.47|1640.35|1622.55|1640.07|1622.27|10
1651711370000|2022-05-05 00:42:50|1640.36|1622.56|1640.5|1622.7|1640.5|1622.7|1640.36|1622.56|2
1651711380000|2022-05-05 00:43:00|1640.42|1622.62|1640.54|1622.74|1640.69|1622.89|1640.28|1622.48|13
1651711390000|2022-05-05 00:43:10|1640.69|1622.89|1640.68|1622.88|1640.69|1622.89|1640.68|1622.88|2
1651711400000|2022-05-05 00:43:20|1640.92|1623.12|1641.8|1624|1641.8|1624|1640.92|1623.12|6
1651711420000|2022-05-05 00:43:40|1641.92|1624.12|1641.85|1624.05|1641.93|1624.13|1641.85|1624.05|5
1651711430000|2022-05-05 00:43:50|1641.93|1624.13|1641.85|1624.05|1641.93|1624.13|1641.85|1624.05|3
1651711470000|2022-05-05 00:44:30|1641.88|1624.08|1641.9|1624.1|1641.93|1624.13|1641.52|1623.72|4
1651711480000|2022-05-05 00:44:40|1642.12|1624.32|1641.33|1623.53|1642.12|1624.32|1641.25|1623.45|11
1651711490000|2022-05-05 00:44:50|1641.32|1623.52|1641.25|1623.45|1641.36|1623.56|1640.88|1623.08|23
1651711500000|2022-05-05 00:45:00|1641.34|1623.54|1641.48|1623.68|1641.48|1623.68|1641.19|1623.39|6
1651711510000|2022-05-05 00:45:10|1641.4|1623.6|1641.24|1623.44|1641.43|1623.63|1640.84|1623.04|16
1651711520000|2022-05-05 00:45:20|1641.34|1623.54|1639.69|1621.89|1641.34|1623.54|1639.69|1621.89|17
1651711530000|2022-05-05 00:45:30|1639.92|1622.12|1640.22|1622.42|1640.22|1622.42|1639.67|1621.87|11
1651711540000|2022-05-05 00:45:40|1640.2|1622.4|1639.74|1621.94|1640.2|1622.4|1639.74|1621.94|3
1651711550000|2022-05-05 00:45:50|1639.76|1621.96|1640.13|1622.33|1640.16|1622.36|1639.74|1621.94|7
1651711560000|2022-05-05 00:46:00|1640.16|1622.36|1640.21|1622.41|1640.3|1622.5|1640.01|1622.21|9
1651711570000|2022-05-05 00:46:10|1640.22|1622.42|1639.9|1622.1|1640.23|1622.43|1639.9|1622.1|3
1651711580000|2022-05-05 00:46:20|1640.22|1622.42|1639.8|1622|1640.4|1622.6|1639.8|1622|14
1651711590000|2022-05-05 00:46:30|1639.79|1621.99|1639.59|1621.79|1639.79|1621.99|1639.59|1621.79|3
1651711600000|2022-05-05 00:46:40|1639.61|1621.81|1639.92|1622.12|1639.92|1622.12|1639.61|1621.81|3
1651711610000|2022-05-05 00:46:50|1639.83|1622.03|1639.87|1622.07|1639.92|1622.12|1639.77|1621.97|17
1651711620000|2022-05-05 00:47:00|1639.86|1622.06|1639.91|1622.11|1640.1|1622.3|1639.86|1622.06|9
1651711630000|2022-05-05 00:47:10|1640.01|1622.21|1640.56|1622.76|1640.75|1622.95|1640.01|1622.21|9
1651711640000|2022-05-05 00:47:20|1640.52|1622.72|1640.48|1622.68|1640.75|1622.95|1640.48|1622.68|8
1651711650000|2022-05-05 00:47:30|1640.4|1622.6|1640.41|1622.61|1640.5|1622.7|1640.32|1622.52|6
1651711660000|2022-05-05 00:47:40|1640.29|1622.49|1640.28|1622.48|1640.41|1622.61|1640.26|1622.46|15
1651711670000|2022-05-05 00:47:50|1640.26|1622.46|1640.85|1623.05|1640.85|1623.05|1639.81|1622.01|23
1651711680000|2022-05-05 00:48:00|1640.89|1623.09|1640.54|1622.74|1641.28|1623.48|1640.54|1622.74|15
1651711690000|2022-05-05 00:48:10|1640.75|1622.95|1639.39|1621.59|1640.75|1622.95|1639.38|1621.58|15
1651711700000|2022-05-05 00:48:20|1639.07|1621.27|1639.28|1621.48|1639.28|1621.48|1639.05|1621.25|5
1651711710000|2022-05-05 00:48:30|1639.23|1621.43|1639.23|1621.43|1639.23|1621.43|1639.1|1621.3|3
1651711720000|2022-05-05 00:48:40|1639.25|1621.45|1639.31|1621.51|1639.55|1621.75|1639.25|1621.45|7
1651711730000|2022-05-05 00:48:50|1639.32|1621.52|1639.25|1621.45|1639.32|1621.52|1639.23|1621.43|6
1651711740000|2022-05-05 00:49:00|1639.29|1621.49|1639.37|1621.57|1639.37|1621.57|1639.2|1621.4|5
1651711750000|2022-05-05 00:49:10|1639.14|1621.34|1639.12|1621.32|1639.25|1621.45|1639.12|1621.32|4
1651711760000|2022-05-05 00:49:20|1639.2|1621.4|1639.2|1621.4|1639.2|1621.4|1639.15|1621.35|3
1651711770000|2022-05-05 00:49:30|1639.22|1621.42|1639.4|1621.6|1639.44|1621.64|1638.8|1621|16
1651711780000|2022-05-05 00:49:40|1639.41|1621.61|1639.29|1621.49|1639.6|1621.8|1639.17|1621.37|9
1651711790000|2022-05-05 00:49:50|1638.97|1621.17|1639.6|1621.8|1639.71|1621.91|1638.97|1621.17|22
1651711800000|2022-05-05 00:50:00|1639.55|1621.75|1639.59|1621.79|1639.62|1621.82|1639.55|1621.75|6
1651711810000|2022-05-05 00:50:10|1639.62|1621.82|1639.58|1621.78|1639.62|1621.82|1639.12|1621.32|16
1651711820000|2022-05-05 00:50:20|1639.59|1621.79|1639.59|1621.79|1639.59|1621.79|1639.59|1621.79|1
1651711830000|2022-05-05 00:50:30|1639.57|1621.77|1638.96|1621.16|1639.59|1621.79|1638.96|1621.16|7
1651711840000|2022-05-05 00:50:40|1638.8|1621|1638.63|1620.83|1638.8|1621|1638.63|1620.83|3
1651711850000|2022-05-05 00:50:50|1638.6|1620.8|1638.95|1621.15|1638.99|1621.19|1638.59|1620.79|9
1651711860000|2022-05-05 00:51:00|1638.87|1621.07|1638.75|1620.95|1638.87|1621.07|1638.75|1620.95|3
1651711870000|2022-05-05 00:51:10|1638.84|1621.04|1638.84|1621.04|1638.84|1621.04|1638.84|1621.04|1
1651711880000|2022-05-05 00:51:20|1638.94|1621.14|1639.41|1621.61|1639.49|1621.69|1638.94|1621.14|10
1651711890000|2022-05-05 00:51:30|1639.4|1621.6|1638.9|1621.1|1639.59|1621.79|1638.85|1621.05|10
1651711900000|2022-05-05 00:51:40|1638.81|1621.01|1638.83|1621.03|1638.83|1621.03|1638.7|1620.9|4
1651711910000|2022-05-05 00:51:50|1638.73|1620.93|1638.83|1621.03|1638.86|1621.06|1638.73|1620.93|4
1651711920000|2022-05-05 00:52:00|1638.71|1620.91|1638.84|1621.04|1638.84|1621.04|1638.63|1620.83|7
1651711930000|2022-05-05 00:52:10|1638.83|1621.03|1638.82|1621.02|1638.85|1621.05|1638.75|1620.95|5
1651711940000|2022-05-05 00:52:20|1638.75|1620.95|1638.75|1620.95|1638.75|1620.95|1638.75|1620.95|1
1651711950000|2022-05-05 00:52:30|1638.82|1621.02|1638.85|1621.05|1638.85|1621.05|1638.8|1621|3
1651711960000|2022-05-05 00:52:40|1638.8|1621|1639.12|1621.32|1639.3|1621.5|1638.8|1621|14
1651711970000|2022-05-05 00:52:50|1639.4|1621.6|1638.94|1621.14|1639.4|1621.6|1638.84|1621.04|9
1651711980000|2022-05-05 00:53:00|1638.98|1621.18|1638.99|1621.19|1638.99|1621.19|1638.85|1621.05|4
1651712010000|2022-05-05 00:53:30|1638.89|1621.09|1638.94|1621.14|1638.94|1621.14|1638.89|1621.09|2
1651712020000|2022-05-05 00:53:40|1638.89|1621.09|1639.01|1621.21|1639.01|1621.21|1638.89|1621.09|3
1651712030000|2022-05-05 00:53:50|1638.99|1621.19|1638.65|1620.85|1638.99|1621.19|1638.46|1620.66|9
1651712040000|2022-05-05 00:54:00|1638.45|1620.65|1638.5|1620.7|1638.5|1620.7|1638.45|1620.65|6
1651712050000|2022-05-05 00:54:10|1638.47|1620.67|1638.48|1620.68|1638.52|1620.72|1638.37|1620.57|16
1651712060000|2022-05-05 00:54:20|1638.51|1620.71|1638.65|1620.85|1638.82|1621.02|1638.49|1620.69|24
1651712070000|2022-05-05 00:54:30|1638.7|1620.9|1638.66|1620.86|1638.7|1620.9|1638.66|1620.86|2
1651712080000|2022-05-05 00:54:40|1638.49|1620.69|1638.57|1620.77|1638.61|1620.81|1638.49|1620.69|11
1651712090000|2022-05-05 00:54:50|1638.58|1620.78|1638.54|1620.74|1638.65|1620.85|1638.49|1620.69|6
1651712100000|2022-05-05 00:55:00|1638.58|1620.78|1638.54|1620.74|1638.59|1620.79|1638.52|1620.72|4
1651712110000|2022-05-05 00:55:10|1638.48|1620.68|1637.65|1619.85|1638.48|1620.68|1637.61|1619.81|8
1651712120000|2022-05-05 00:55:20|1637.52|1619.72|1638.1|1620.3|1638.18|1620.38|1637.52|1619.72|12
1651712130000|2022-05-05 00:55:30|1638.12|1620.32|1638.34|1620.54|1638.4|1620.6|1638.12|1620.32|10
1651712140000|2022-05-05 00:55:40|1638.35|1620.55|1638.28|1620.48|1638.35|1620.55|1638.19|1620.39|13
1651712150000|2022-05-05 00:55:50|1638.3|1620.5|1638.24|1620.44|1638.4|1620.6|1638.06|1620.26|8
1651712160000|2022-05-05 00:56:00|1637.91|1620.11|1637.87|1620.07|1638.32|1620.52|1637.83|1620.03|19
1651712170000|2022-05-05 00:56:10|1638.07|1620.27|1638.25|1620.45|1638.36|1620.56|1637.87|1620.07|13
1651712180000|2022-05-05 00:56:20|1638.26|1620.46|1638.27|1620.47|1638.37|1620.57|1638.18|1620.38|6
1651712190000|2022-05-05 00:56:30|1638.21|1620.41|1638.31|1620.51|1638.31|1620.51|1638.17|1620.37|7
1651712200000|2022-05-05 00:56:40|1638.32|1620.52|1638.33|1620.53|1638.33|1620.53|1638.21|1620.41|5
1651712210000|2022-05-05 00:56:50|1638.2|1620.4|1637.75|1619.95|1638.32|1620.52|1637.56|1619.76|8
1651712220000|2022-05-05 00:57:00|1637.61|1619.81|1637.48|1619.68|1637.65|1619.85|1637.46|1619.66|4
1651712230000|2022-05-05 00:57:10|1637.68|1619.88|1637.54|1619.74|1637.68|1619.88|1637.43|1619.63|12
1651712240000|2022-05-05 00:57:20|1637.48|1619.68|1637.4|1619.6|1637.7|1619.9|1637.4|1619.6|9
1651712250000|2022-05-05 00:57:30|1637.5|1619.7|1638.29|1620.49|1638.31|1620.51|1637.5|1619.7|13
1651712260000|2022-05-05 00:57:40|1638.26|1620.46|1638.33|1620.53|1638.33|1620.53|1638.03|1620.23|9
1651712270000|2022-05-05 00:57:50|1638.13|1620.33|1638.2|1620.4|1638.25|1620.45|1638.13|1620.33|5
1651712280000|2022-05-05 00:58:00|1638.21|1620.41|1638.47|1620.67|1638.61|1620.81|1638.21|1620.41|14
1651712290000|2022-05-05 00:58:10|1638.48|1620.68|1638.64|1620.84|1638.64|1620.84|1638.4|1620.6|13
1651712300000|2022-05-05 00:58:20|1638.65|1620.85|1638.4|1620.6|1638.68|1620.88|1638.36|1620.56|8
1651712310000|2022-05-05 00:58:30|1638.48|1620.68|1638.65|1620.85|1638.65|1620.85|1638.35|1620.55|10
1651712320000|2022-05-05 00:58:40|1638.4|1620.6|1638.4|1620.6|1638.4|1620.6|1638.4|1620.6|1
1651712330000|2022-05-05 00:58:50|1638.35|1620.55|1638.24|1620.44|1638.35|1620.55|1637.98|1620.18|8
1651712340000|2022-05-05 00:59:00|1638.27|1620.47|1638.4|1620.6|1638.4|1620.6|1638|1620.2|8
1651712350000|2022-05-05 00:59:10|1638.25|1620.45|1638.27|1620.47|1638.35|1620.55|1638.01|1620.21|17
1651712360000|2022-05-05 00:59:20|1638.23|1620.43|1638.26|1620.46|1638.28|1620.48|1638.23|1620.43|9
1651712370000|2022-05-05 00:59:30|1638.27|1620.47|1638.3|1620.5|1638.4|1620.6|1638.2|1620.4|10
1651712380000|2022-05-05 00:59:40|1638.21|1620.41|1638.23|1620.43|1638.32|1620.52|1637.92|1620.12|11
1651712390000|2022-05-05 00:59:50|1638.24|1620.44|1638.22|1620.42|1638.26|1620.46|1638.22|1620.42|8
1651712400000|2022-05-05 01:00:00|1638.23|1620.43|1638.4|1620.6|1638.61|1620.81|1638.08|1620.28|22
1651712410000|2022-05-05 01:00:10|1638.8|1621|1639.24|1621.44|1639.33|1621.53|1638.73|1620.93|26
1651712420000|2022-05-05 01:00:20|1639.28|1621.48|1641.82|1624.02|1642.61|1624.81|1639.28|1621.48|26
1651712430000|2022-05-05 01:00:30|1641.76|1623.96|1642.32|1624.52|1642.32|1624.52|1641.67|1623.87|22
1651712440000|2022-05-05 01:00:40|1642.33|1624.53|1642.4|1624.6|1642.4|1624.6|1642.24|1624.44|11
1651712450000|2022-05-05 01:00:50|1642.34|1624.54|1642.32|1624.52|1642.42|1624.62|1642.25|1624.45|22
1651712460000|2022-05-05 01:01:00|1642.37|1624.57|1642.38|1624.58|1642.42|1624.62|1642.37|1624.57|7
1651712470000|2022-05-05 01:01:10|1642.69|1624.89|1644.13|1626.33|1644.13|1626.33|1642.69|1624.89|25
1651712480000|2022-05-05 01:01:20|1644.18|1626.38|1643.37|1625.57|1644.21|1626.41|1643.36|1625.56|18
1651712490000|2022-05-05 01:01:30|1643.44|1625.64|1643.65|1625.85|1643.65|1625.85|1643.38|1625.58|14
1651712500000|2022-05-05 01:01:40|1643.46|1625.66|1643.38|1625.58|1643.46|1625.66|1642.92|1625.12|11
1651712510000|2022-05-05 01:01:50|1643.35|1625.55|1643.38|1625.58|1643.38|1625.58|1643.27|1625.47|5
1651712520000|2022-05-05 01:02:00|1643.4|1625.6|1643.39|1625.59|1643.4|1625.6|1643.38|1625.58|5
1651712530000|2022-05-05 01:02:10|1643.38|1625.58|1643.36|1625.56|1643.4|1625.6|1643.31|1625.51|6
1651712540000|2022-05-05 01:02:20|1643.38|1625.58|1643.46|1625.66|1643.46|1625.66|1643.38|1625.58|2
1651712550000|2022-05-05 01:02:30|1643.55|1625.75|1643.58|1625.78|1643.65|1625.85|1643.55|1625.75|4
1651712560000|2022-05-05 01:02:40|1643.65|1625.85|1643.46|1625.66|1643.65|1625.85|1643.46|1625.66|2
1651712570000|2022-05-05 01:02:50|1643.69|1625.89|1643.7|1625.9|1643.7|1625.9|1643.69|1625.89|2
1651712580000|2022-05-05 01:03:00|1643.85|1626.05|1644.1|1626.3|1644.1|1626.3|1643.85|1626.05|4
1651712590000|2022-05-05 01:03:10|1644.38|1626.58|1645.4|1627.6|1645.4|1627.6|1644.38|1626.58|8
1651712600000|2022-05-05 01:03:20|1645.44|1627.64|1645.4|1627.6|1645.44|1627.64|1645.4|1627.6|2
1651712610000|2022-05-05 01:03:30|1645.43|1627.63|1645.4|1627.6|1645.43|1627.63|1645.4|1627.6|2
1651712620000|2022-05-05 01:03:40|1645.49|1627.69|1645.85|1628.05|1645.85|1628.05|1645.49|1627.69|2
1651712630000|2022-05-05 01:03:50|1646.18|1628.38|1646.18|1628.38|1646.18|1628.38|1646.18|1628.38|1
1651712640000|2022-05-05 01:04:00|1646.15|1628.35|1646.15|1628.35|1646.15|1628.35|1646.15|1628.35|1
1651712650000|2022-05-05 01:04:10|1645.9|1628.1|1645.92|1628.12|1646.23|1628.43|1645.9|1628.1|3
1651712660000|2022-05-05 01:04:20|1645.75|1627.95|1645.4|1627.6|1645.75|1627.95|1645.32|1627.52|7
1651712670000|2022-05-05 01:04:30|1645.9|1628.1|1645.9|1628.1|1646.03|1628.23|1645.9|1628.1|5
1651712680000|2022-05-05 01:04:40|1646.01|1628.21|1645.9|1628.1|1646.01|1628.21|1645.9|1628.1|2
1651712690000|2022-05-05 01:04:50|1646.01|1628.21|1646.16|1628.36|1646.19|1628.39|1645.79|1627.99|7
1651712700000|2022-05-05 01:05:00|1646.21|1628.41|1646.4|1628.6|1646.4|1628.6|1645.7|1627.9|6
1651712710000|2022-05-05 01:05:10|1646.34|1628.54|1646.4|1628.6|1646.75|1628.95|1646.26|1628.46|10
1651712720000|2022-05-05 01:05:20|1646.49|1628.69|1646.65|1628.85|1646.65|1628.85|1646.42|1628.62|4
1651712740000|2022-05-05 01:05:40|1646.44|1628.64|1643.31|1625.51|1646.44|1628.64|1643.24|1625.44|20
1651712750000|2022-05-05 01:05:50|1643.37|1625.57|1643.37|1625.57|1643.41|1625.61|1643.29|1625.49|9
1651712760000|2022-05-05 01:06:00|1643.23|1625.43|1642.45|1624.65|1643.37|1625.57|1642.43|1624.63|7
1651712770000|2022-05-05 01:06:10|1642.5|1624.7|1642.04|1624.24|1642.6|1624.8|1641.74|1623.94|11
1651712780000|2022-05-05 01:06:20|1641.58|1623.78|1641.73|1623.93|1642.23|1624.43|1641.49|1623.69|13
1651712790000|2022-05-05 01:06:30|1641.77|1623.97|1641.86|1624.06|1641.9|1624.1|1641.44|1623.64|11
1651712800000|2022-05-05 01:06:40|1641.44|1623.64|1641.39|1623.59|1641.44|1623.64|1641.22|1623.42|11
1651712810000|2022-05-05 01:06:50|1641.38|1623.58|1641.36|1623.56|1641.39|1623.59|1641.33|1623.53|9
1651712820000|2022-05-05 01:07:00|1641.5|1623.7|1640.5|1622.7|1641.5|1623.7|1640.36|1622.56|22
1651712830000|2022-05-05 01:07:10|1640.47|1622.67|1640.63|1622.83|1640.95|1623.15|1640.34|1622.54|17
1651712840000|2022-05-05 01:07:20|1640.58|1622.78|1641.38|1623.58|1641.38|1623.58|1640.54|1622.74|17
1651712850000|2022-05-05 01:07:30|1641.37|1623.57|1641.72|1623.92|1641.75|1623.95|1641.37|1623.57|5
1651712860000|2022-05-05 01:07:40|1641.75|1623.95|1641.75|1623.95|1641.75|1623.95|1641.75|1623.95|1
1651712870000|2022-05-05 01:07:50|1641.45|1623.65|1641.15|1623.35|1641.45|1623.65|1641.15|1623.35|4
1651712880000|2022-05-05 01:08:00|1641.3|1623.5|1641.4|1623.6|1641.4|1623.6|1641.3|1623.5|2
1651712890000|2022-05-05 01:08:10|1641.3|1623.5|1640.57|1622.77|1641.3|1623.5|1640.57|1622.77|7
1651712900000|2022-05-05 01:08:20|1640.7|1622.9|1642.34|1624.54|1642.34|1624.54|1640.7|1622.9|17
1651712910000|2022-05-05 01:08:30|1642.42|1624.62|1641.4|1623.6|1642.42|1624.62|1641.3|1623.5|14
1651712920000|2022-05-05 01:08:40|1641.32|1623.52|1641.4|1623.6|1641.4|1623.6|1641.32|1623.52|6
1651712930000|2022-05-05 01:08:50|1641.3|1623.5|1640.62|1622.82|1641.3|1623.5|1640.57|1622.77|4
1651712940000|2022-05-05 01:09:00|1640.57|1622.77|1640.57|1622.77|1640.57|1622.77|1640.53|1622.73|3
1651712950000|2022-05-05 01:09:10|1640.55|1622.75|1640.57|1622.77|1640.57|1622.77|1640.53|1622.73|3
1651712960000|2022-05-05 01:09:20|1640.44|1622.64|1640.44|1622.64|1640.57|1622.77|1640.44|1622.64|8
1651712970000|2022-05-05 01:09:30|1640.4|1622.6|1639.6|1621.8|1640.57|1622.77|1639.6|1621.8|10
1651712980000|2022-05-05 01:09:40|1639.53|1621.73|1639.33|1621.53|1639.53|1621.73|1639.28|1621.48|6
1651712990000|2022-05-05 01:09:50|1639.29|1621.49|1640.18|1622.38|1640.18|1622.38|1639.12|1621.32|18
1651713000000|2022-05-05 01:10:00|1640.32|1622.52|1639.55|1621.75|1640.42|1622.62|1639.55|1621.75|8
1651713020000|2022-05-05 01:10:20|1639.6|1621.8|1639.65|1621.85|1639.65|1621.85|1639.6|1621.8|2
1651713030000|2022-05-05 01:10:30|1639.75|1621.95|1639.3|1621.5|1639.8|1622|1639.3|1621.5|6
1651713040000|2022-05-05 01:10:40|1639.29|1621.49|1639.44|1621.64|1639.44|1621.64|1639.23|1621.43|18
1651713050000|2022-05-05 01:10:50|1639.32|1621.52|1639.4|1621.6|1639.4|1621.6|1639.17|1621.37|12
1651713060000|2022-05-05 01:11:00|1639.37|1621.57|1639.65|1621.85|1639.65|1621.85|1639.37|1621.57|5
1651713070000|2022-05-05 01:11:10|1639.38|1621.58|1639.4|1621.6|1639.44|1621.64|1639.38|1621.58|3
1651713090000|2022-05-05 01:11:30|1639.51|1621.71|1640.38|1622.58|1640.7|1622.9|1639.51|1621.71|17
1651713100000|2022-05-05 01:11:40|1640.39|1622.59|1640.38|1622.58|1640.44|1622.64|1640.38|1622.58|3
1651713110000|2022-05-05 01:11:50|1640.39|1622.59|1640.39|1622.59|1640.39|1622.59|1640.26|1622.46|4
1651713120000|2022-05-05 01:12:00|1639.96|1622.16|1640.26|1622.46|1640.26|1622.46|1639.96|1622.16|4
1651713130000|2022-05-05 01:12:10|1640.28|1622.48|1639.8|1622|1640.28|1622.48|1639.8|1622|7
1651713140000|2022-05-05 01:12:20|1639.75|1621.95|1639.47|1621.67|1639.75|1621.95|1639.4|1621.6|4
1651713150000|2022-05-05 01:12:30|1639.48|1621.68|1639.4|1621.6|1639.48|1621.68|1639.35|1621.55|5
1651713160000|2022-05-05 01:12:40|1639.35|1621.55|1639.35|1621.55|1639.35|1621.55|1639.35|1621.55|1
1651713170000|2022-05-05 01:12:50|1639.4|1621.6|1639.4|1621.6|1639.4|1621.6|1639.4|1621.6|1
1651713180000|2022-05-05 01:13:00|1639.3|1621.5|1639.65|1621.85|1640.45|1622.65|1639.3|1621.5|18
1651713190000|2022-05-05 01:13:10|1639.46|1621.66|1639.23|1621.43|1639.46|1621.66|1638.95|1621.15|9
1651713200000|2022-05-05 01:13:20|1639.21|1621.41|1638.85|1621.05|1639.3|1621.5|1638.49|1620.69|9
1651713210000|2022-05-05 01:13:30|1638.52|1620.72|1638.65|1620.85|1638.85|1621.05|1638.52|1620.72|5
1651713220000|2022-05-05 01:13:40|1638.63|1620.83|1639.12|1621.32|1639.14|1621.34|1638.63|1620.83|10
1651713230000|2022-05-05 01:13:50|1639.13|1621.33|1639.3|1621.5|1639.3|1621.5|1639.13|1621.33|3
1651713240000|2022-05-05 01:14:00|1639.37|1621.57|1639.32|1621.52|1639.4|1621.6|1639.2|1621.4|9
1651713250000|2022-05-05 01:14:10|1639.38|1621.58|1639.24|1621.44|1639.4|1621.6|1639.08|1621.28|14
1651713260000|2022-05-05 01:14:20|1639.23|1621.43|1639.25|1621.45|1639.39|1621.59|1639.23|1621.43|10
1651713270000|2022-05-05 01:14:30|1639.24|1621.44|1639.37|1621.57|1639.37|1621.57|1639.09|1621.29|5
1651713280000|2022-05-05 01:14:40|1639.38|1621.58|1639.38|1621.58|1639.38|1621.58|1639.38|1621.58|1
1651713290000|2022-05-05 01:14:50|1639.37|1621.57|1639.38|1621.58|1639.38|1621.58|1639.28|1621.48|4
1651713300000|2022-05-05 01:15:00|1639.37|1621.57|1639.38|1621.58|1639.4|1621.6|1639.37|1621.57|4
1651713310000|2022-05-05 01:15:10|1639.5|1621.7|1639.56|1621.76|1639.75|1621.95|1639.5|1621.7|6
1651713320000|2022-05-05 01:15:20|1639.75|1621.95|1639.75|1621.95|1639.93|1622.13|1639.54|1621.74|10
1651713330000|2022-05-05 01:15:30|1639.9|1622.1|1640.41|1622.61|1640.41|1622.61|1639.9|1622.1|4
1651713340000|2022-05-05 01:15:40|1640.35|1622.55|1640.25|1622.45|1640.4|1622.6|1640.25|1622.45|7
1651713350000|2022-05-05 01:15:50|1640.21|1622.41|1640.34|1622.54|1640.34|1622.54|1640.21|1622.41|2
1651713360000|2022-05-05 01:16:00|1640.37|1622.57|1640.6|1622.8|1640.65|1622.85|1640.37|1622.57|4
1651713370000|2022-05-05 01:16:10|1640.65|1622.85|1640.65|1622.85|1640.65|1622.85|1640.65|1622.85|1
1651713380000|2022-05-05 01:16:20|1640.67|1622.87|1641.33|1623.53|1641.33|1623.53|1640.67|1622.87|4
1651713390000|2022-05-05 01:16:30|1641.34|1623.54|1641.51|1623.71|1641.51|1623.71|1640.9|1623.1|4
1651713400000|2022-05-05 01:16:40|1641.45|1623.65|1642.24|1624.44|1642.29|1624.49|1641.39|1623.59|10
1651713410000|2022-05-05 01:16:50|1642.21|1624.41|1642.41|1624.61|1642.41|1624.61|1642.05|1624.25|9
1651713420000|2022-05-05 01:17:00|1642.43|1624.63|1642.28|1624.48|1642.56|1624.76|1641.95|1624.15|12
1651713430000|2022-05-05 01:17:10|1641.78|1623.98|1641.86|1624.06|1642.24|1624.44|1641.77|1623.97|20
1651713440000|2022-05-05 01:17:20|1641.82|1624.02|1640.67|1622.87|1642.29|1624.49|1640.6|1622.8|20
1651713450000|2022-05-05 01:17:30|1640.66|1622.86|1642.29|1624.49|1642.29|1624.49|1640.44|1622.64|16
1651713460000|2022-05-05 01:17:40|1642.37|1624.57|1642.38|1624.58|1642.39|1624.59|1642.3|1624.5|15
1651713470000|2022-05-05 01:17:50|1642.39|1624.59|1642.6|1624.8|1642.6|1624.8|1642.38|1624.58|9
1651713480000|2022-05-05 01:18:00|1642.59|1624.79|1643|1625.2|1643.04|1625.24|1642.54|1624.74|12
1651713490000|2022-05-05 01:18:10|1643.16|1625.36|1643.31|1625.51|1643.31|1625.51|1642.87|1625.07|5
1651713500000|2022-05-05 01:18:20|1643.29|1625.49|1642.69|1624.89|1643.29|1625.49|1642.69|1624.89|11
1651713510000|2022-05-05 01:18:30|1642.71|1624.91|1642.71|1624.91|1642.9|1625.1|1642.71|1624.91|4
1651713520000|2022-05-05 01:18:40|1642.76|1624.96|1642.87|1625.07|1642.87|1625.07|1642.76|1624.96|2
1651713530000|2022-05-05 01:18:50|1642.9|1625.1|1641.57|1623.77|1642.9|1625.1|1641.49|1623.69|13
1651713540000|2022-05-05 01:19:00|1641.54|1623.74|1641.31|1623.51|1641.58|1623.78|1641.23|1623.43|13
1651713550000|2022-05-05 01:19:10|1640.81|1623.01|1641.2|1623.4|1641.4|1623.6|1640.81|1623.01|10
1651713560000|2022-05-05 01:19:20|1641.21|1623.41|1641.67|1623.87|1641.73|1623.93|1641.13|1623.33|17
1651713570000|2022-05-05 01:19:30|1641.63|1623.83|1642.9|1625.1|1643.74|1625.94|1641.61|1623.81|23
1651713580000|2022-05-05 01:19:40|1643.08|1625.28|1643.37|1625.57|1643.54|1625.74|1643.08|1625.28|15
1651713590000|2022-05-05 01:19:50|1643.36|1625.56|1643.12|1625.32|1643.36|1625.56|1643.09|1625.29|12
1651713600000|2022-05-05 01:20:00|1643.13|1625.33|1643.12|1625.32|1643.24|1625.44|1642.95|1625.15|13
1651713610000|2022-05-05 01:20:10|1643.13|1625.33|1643.4|1625.6|1643.4|1625.6|1642.89|1625.09|16
1651713620000|2022-05-05 01:20:20|1642.91|1625.11|1642.73|1624.93|1643.28|1625.48|1642.73|1624.93|16
1651713630000|2022-05-05 01:20:30|1642.67|1624.87|1642.97|1625.17|1643.08|1625.28|1642.65|1624.85|18
1651713640000|2022-05-05 01:20:40|1642.93|1625.13|1642.94|1625.14|1643.37|1625.57|1642.93|1625.13|16
1651713650000|2022-05-05 01:20:50|1642.9|1625.1|1643.17|1625.37|1643.17|1625.37|1642.9|1625.1|8
1651713660000|2022-05-05 01:21:00|1643.15|1625.35|1642.99|1625.19|1643.15|1625.35|1642.98|1625.18|10
1651713670000|2022-05-05 01:21:10|1643.06|1625.26|1643.03|1625.23|1643.06|1625.26|1643.02|1625.22|6
1651713680000|2022-05-05 01:21:20|1643.04|1625.24|1643.16|1625.36|1643.21|1625.41|1643.04|1625.24|8
1651713690000|2022-05-05 01:21:30|1643.12|1625.32|1643.21|1625.41|1643.29|1625.49|1643.12|1625.32|16
1651713700000|2022-05-05 01:21:40|1643.23|1625.43|1643.32|1625.52|1643.38|1625.58|1643.23|1625.43|8
1651713710000|2022-05-05 01:21:50|1643.33|1625.53|1643.33|1625.53|1643.33|1625.53|1643.33|1625.53|1
1651713720000|2022-05-05 01:22:00|1643.32|1625.52|1643.32|1625.52|1643.33|1625.53|1643.32|1625.52|3
1651713730000|2022-05-05 01:22:10|1643.26|1625.46|1643.07|1625.27|1643.27|1625.47|1643.07|1625.27|10
1651713740000|2022-05-05 01:22:20|1643.08|1625.28|1642.36|1624.56|1643.09|1625.29|1642.36|1624.56|14
1651713750000|2022-05-05 01:22:30|1642.39|1624.59|1642.41|1624.61|1642.46|1624.66|1642.39|1624.59|7
1651713760000|2022-05-05 01:22:40|1642.44|1624.64|1642.95|1625.15|1643.08|1625.28|1642.32|1624.52|15
1651713770000|2022-05-05 01:22:50|1642.99|1625.19|1643.02|1625.22|1643.02|1625.22|1642.99|1625.19|3
1651713780000|2022-05-05 01:23:00|1643.13|1625.33|1643.04|1625.24|1643.13|1625.33|1643.02|1625.22|4
1651713790000|2022-05-05 01:23:10|1643.13|1625.33|1643.07|1625.27|1643.2|1625.4|1643.04|1625.24|9
1651713800000|2022-05-05 01:23:20|1643.06|1625.26|1643.2|1625.4|1643.2|1625.4|1643.06|1625.26|5
1651713810000|2022-05-05 01:23:30|1643.11|1625.31|1643.07|1625.27|1643.11|1625.31|1643.05|1625.25|5
1651713820000|2022-05-05 01:23:40|1643.06|1625.26|1643.06|1625.26|1643.2|1625.4|1643.02|1625.22|8
1651713830000|2022-05-05 01:23:50|1643.05|1625.25|1643.13|1625.33|1643.2|1625.4|1643.05|1625.25|9
1651713840000|2022-05-05 01:24:00|1643.14|1625.34|1643.03|1625.23|1643.23|1625.43|1642.99|1625.19|10
1651713850000|2022-05-05 01:24:10|1643.05|1625.25|1643.08|1625.28|1643.12|1625.32|1643.05|1625.25|3
1651713860000|2022-05-05 01:24:20|1643.04|1625.24|1642.98|1625.18|1643.06|1625.26|1642.98|1625.18|6
1651713870000|2022-05-05 01:24:30|1642.97|1625.17|1643.23|1625.43|1643.23|1625.43|1642.49|1624.69|20
1651713880000|2022-05-05 01:24:40|1643.26|1625.46|1643.2|1625.4|1643.37|1625.57|1643.09|1625.29|21
1651713890000|2022-05-05 01:24:50|1643.19|1625.39|1643.21|1625.41|1643.39|1625.59|1643.17|1625.37|18
1651713900000|2022-05-05 01:25:00|1643.11|1625.31|1643.29|1625.49|1643.35|1625.55|1643.11|1625.31|15
1651713910000|2022-05-05 01:25:10|1643.28|1625.48|1643.2|1625.4|1643.34|1625.54|1643.08|1625.28|15
1651713920000|2022-05-05 01:25:20|1643.19|1625.39|1643.31|1625.51|1643.32|1625.52|1643.19|1625.39|16
1651713930000|2022-05-05 01:25:30|1643.3|1625.5|1642.45|1624.65|1643.35|1625.55|1642.45|1624.65|15
1651713940000|2022-05-05 01:25:40|1642.38|1624.58|1642.38|1624.58|1642.38|1624.58|1642.35|1624.55|3
1651713960000|2022-05-05 01:26:00|1641.94|1624.14|1641.93|1624.13|1641.94|1624.14|1641.93|1624.13|4
1651713970000|2022-05-05 01:26:10|1642|1624.2|1642.96|1625.16|1642.96|1625.16|1642|1624.2|16
1651713980000|2022-05-05 01:26:20|1642.94|1625.14|1643.45|1625.65|1643.45|1625.65|1642.94|1625.14|15
1651713990000|2022-05-05 01:26:30|1643.5|1625.7|1643.91|1626.11|1644.05|1626.25|1643.5|1625.7|12
1651714000000|2022-05-05 01:26:40|1643.93|1626.13|1644.52|1626.72|1644.52|1626.72|1643.93|1626.13|9
1651714010000|2022-05-05 01:26:50|1644.54|1626.74|1644.6|1626.8|1644.6|1626.8|1644.54|1626.74|2
1651714020000|2022-05-05 01:27:00|1644.85|1627.05|1644.83|1627.03|1645.4|1627.6|1644.83|1627.03|6
1651714030000|2022-05-05 01:27:10|1644.6|1626.8|1644.38|1626.58|1644.67|1626.87|1644.19|1626.39|11
1651714040000|2022-05-05 01:27:20|1644.3|1626.5|1643.9|1626.1|1644.34|1626.54|1643.4|1625.6|15
1651714050000|2022-05-05 01:27:30|1643.48|1625.68|1643.27|1625.47|1643.48|1625.68|1643.19|1625.39|21
1651714060000|2022-05-05 01:27:40|1643.26|1625.46|1643.29|1625.49|1643.32|1625.52|1643.25|1625.45|15
1651714070000|2022-05-05 01:27:50|1643.28|1625.48|1643.32|1625.52|1643.42|1625.62|1643.27|1625.47|16
1651714080000|2022-05-05 01:28:00|1643.3|1625.5|1643.32|1625.52|1643.65|1625.85|1643.29|1625.49|20
1651714090000|2022-05-05 01:28:10|1643.31|1625.51|1643.34|1625.54|1643.41|1625.61|1643.29|1625.49|14
1651714100000|2022-05-05 01:28:20|1643.33|1625.53|1643.39|1625.59|1643.45|1625.65|1643.33|1625.53|16
1651714110000|2022-05-05 01:28:30|1643.43|1625.63|1643.51|1625.71|1643.51|1625.71|1643.37|1625.57|23
1651714120000|2022-05-05 01:28:40|1643.5|1625.7|1644.2|1626.4|1644.22|1626.42|1643.5|1625.7|11
1651714130000|2022-05-05 01:28:50|1644.29|1626.49|1644.21|1626.41|1644.29|1626.49|1644.2|1626.4|3
1651714140000|2022-05-05 01:29:00|1644.27|1626.47|1644.26|1626.46|1644.33|1626.53|1644.24|1626.44|6
1651714150000|2022-05-05 01:29:10|1644.23|1626.43|1643.83|1626.03|1644.3|1626.5|1643.81|1626.01|10
1651714160000|2022-05-05 01:29:20|1643.84|1626.04|1643.94|1626.14|1643.97|1626.17|1643.84|1626.04|15
1651714170000|2022-05-05 01:29:30|1643.96|1626.16|1643.93|1626.13|1643.96|1626.16|1643.73|1625.93|20
1651714180000|2022-05-05 01:29:40|1643.9|1626.1|1643.85|1626.05|1643.9|1626.1|1643.81|1626.01|14
1651714190000|2022-05-05 01:29:50|1643.82|1626.02|1643.03|1625.23|1643.86|1626.06|1643.03|1625.23|22
1651714200000|2022-05-05 01:30:00|1642.99|1625.19|1642.66|1624.86|1642.99|1625.19|1642.66|1624.86|8
1651714210000|2022-05-05 01:30:10|1642.53|1624.73|1642.32|1624.52|1642.68|1624.88|1642.07|1624.27|21
1651714220000|2022-05-05 01:30:20|1642.36|1624.56|1642.55|1624.75|1642.55|1624.75|1642.18|1624.38|14
1651714230000|2022-05-05 01:30:30|1642.43|1624.63|1642.63|1624.83|1642.72|1624.92|1642.43|1624.63|8
1651714240000|2022-05-05 01:30:40|1642.64|1624.84|1642.63|1624.83|1642.77|1624.97|1642.58|1624.78|11
1651714250000|2022-05-05 01:30:50|1642.62|1624.82|1642.59|1624.79|1642.65|1624.85|1642.59|1624.79|10
1651714260000|2022-05-05 01:31:00|1642.64|1624.84|1642.4|1624.6|1643.23|1625.43|1642.4|1624.6|18
1651714270000|2022-05-05 01:31:10|1642.52|1624.72|1642.37|1624.57|1642.52|1624.72|1642.36|1624.56|6
1651714280000|2022-05-05 01:31:20|1642.32|1624.52|1642.09|1624.29|1642.32|1624.52|1641.98|1624.18|4
1651714300000|2022-05-05 01:31:40|1641.92|1624.12|1642.09|1624.29|1642.12|1624.32|1641.78|1623.98|8
1651714310000|2022-05-05 01:31:50|1642.12|1624.32|1642.06|1624.26|1642.12|1624.32|1642.06|1624.26|3
1651714320000|2022-05-05 01:32:00|1641.74|1623.94|1644.22|1626.42|1644.24|1626.44|1641.74|1623.94|22
1651714330000|2022-05-05 01:32:10|1644.26|1626.46|1643.54|1625.74|1644.27|1626.47|1643.54|1625.74|10
1651714340000|2022-05-05 01:32:20|1643.57|1625.77|1644.31|1626.51|1644.4|1626.6|1643.57|1625.77|16
1651714350000|2022-05-05 01:32:30|1644.09|1626.29|1643.65|1625.85|1644.31|1626.51|1643.6|1625.8|15
1651714360000|2022-05-05 01:32:40|1643.61|1625.81|1644.4|1626.6|1644.4|1626.6|1643.61|1625.81|4
1651714370000|2022-05-05 01:32:50|1644.47|1626.67|1644.48|1626.68|1644.49|1626.69|1644.44|1626.64|7
1651714380000|2022-05-05 01:33:00|1644.51|1626.71|1644.48|1626.68|1644.58|1626.78|1644.48|1626.68|3
1651714390000|2022-05-05 01:33:10|1644.65|1626.85|1644.5|1626.7|1644.65|1626.85|1644.5|1626.7|3
1651714400000|2022-05-05 01:33:20|1644.65|1626.85|1644.5|1626.7|1644.81|1627.01|1644.5|1626.7|5
1651714420000|2022-05-05 01:33:40|1644.37|1626.57|1643.79|1625.99|1644.39|1626.59|1643.79|1625.99|3
1651714430000|2022-05-05 01:33:50|1643.81|1626.01|1642.6|1624.8|1643.81|1626.01|1642.6|1624.8|12
1651714440000|2022-05-05 01:34:00|1642.64|1624.84|1642.56|1624.76|1642.65|1624.85|1642.52|1624.72|8
1651714450000|2022-05-05 01:34:10|1642.55|1624.75|1642.59|1624.79|1642.59|1624.79|1642.55|1624.75|3
1651714460000|2022-05-05 01:34:20|1642.52|1624.72|1642.52|1624.72|1642.52|1624.72|1642.52|1624.72|1
1651714470000|2022-05-05 01:34:30|1642.6|1624.8|1642.52|1624.72|1642.6|1624.8|1642.52|1624.72|2
1651714480000|2022-05-05 01:34:40|1642.53|1624.73|1642.45|1624.65|1642.54|1624.74|1642.45|1624.65|4
1651714490000|2022-05-05 01:34:50|1642.33|1624.53|1642.32|1624.52|1642.4|1624.6|1642.3|1624.5|9
1651714500000|2022-05-05 01:35:00|1642.28|1624.48|1642.25|1624.45|1642.49|1624.69|1642|1624.2|20
1651714510000|2022-05-05 01:35:10|1642.24|1624.44|1642.25|1624.45|1642.31|1624.51|1642.23|1624.43|9
1651714520000|2022-05-05 01:35:20|1642.29|1624.49|1642.38|1624.58|1642.38|1624.58|1641.93|1624.13|9
1651714530000|2022-05-05 01:35:30|1642.21|1624.41|1642.32|1624.52|1642.39|1624.59|1642.19|1624.39|14
1651714540000|2022-05-05 01:35:40|1642.31|1624.51|1642.24|1624.44|1642.34|1624.54|1642.24|1624.44|11
1651714550000|2022-05-05 01:35:50|1641.86|1624.06|1641.64|1623.84|1641.93|1624.13|1641.64|1623.84|8
1651714560000|2022-05-05 01:36:00|1641.6|1623.8|1641.64|1623.84|1641.64|1623.84|1641.59|1623.79|5
1651714570000|2022-05-05 01:36:10|1641.48|1623.68|1641.46|1623.66|1641.58|1623.78|1641.41|1623.61|8
1651714580000|2022-05-05 01:36:20|1641.49|1623.69|1641.46|1623.66|1641.58|1623.78|1641.46|1623.66|3
1651714600000|2022-05-05 01:36:40|1641.57|1623.77|1641.46|1623.66|1641.58|1623.78|1641.46|1623.66|4
1651714610000|2022-05-05 01:36:50|1641.44|1623.64|1641.41|1623.61|1641.44|1623.64|1641.39|1623.59|5
1651714620000|2022-05-05 01:37:00|1641.33|1623.53|1641.43|1623.63|1641.43|1623.63|1641.3|1623.5|5
1651714630000|2022-05-05 01:37:10|1641.41|1623.61|1641.46|1623.66|1641.46|1623.66|1641.41|1623.61|3
1651714640000|2022-05-05 01:37:20|1641.47|1623.67|1641.43|1623.63|1641.47|1623.67|1641.43|1623.63|2
1651714650000|2022-05-05 01:37:30|1641.18|1623.38|1641.43|1623.63|1641.43|1623.63|1641.18|1623.38|3
1651714660000|2022-05-05 01:37:40|1641.41|1623.61|1641.43|1623.63|1641.43|1623.63|1641.41|1623.61|2
1651714670000|2022-05-05 01:37:50|1641.39|1623.59|1641.2|1623.4|1641.43|1623.63|1641.2|1623.4|10
1651714680000|2022-05-05 01:38:00|1641.15|1623.35|1640.8|1623|1641.15|1623.35|1640.8|1623|3
1651714690000|2022-05-05 01:38:10|1640.75|1622.95|1640.66|1622.86|1640.79|1622.99|1640.66|1622.86|7
1651714700000|2022-05-05 01:38:20|1640.68|1622.88|1640.68|1622.88|1640.68|1622.88|1640.68|1622.88|1
1651714710000|2022-05-05 01:38:30|1640.7|1622.9|1640.2|1622.4|1640.7|1622.9|1640.18|1622.38|10
1651714720000|2022-05-05 01:38:40|1640.19|1622.39|1640.49|1622.69|1640.5|1622.7|1639.96|1622.16|16
1651714730000|2022-05-05 01:38:50|1640.5|1622.7|1640.75|1622.95|1640.75|1622.95|1640.49|1622.69|8
1651714740000|2022-05-05 01:39:00|1640.52|1622.72|1640.57|1622.77|1640.57|1622.77|1640.52|1622.72|2
1651714750000|2022-05-05 01:39:10|1640.77|1622.97|1640.77|1622.97|1640.77|1622.97|1640.65|1622.85|3
1651714760000|2022-05-05 01:39:20|1640.68|1622.88|1640.28|1622.48|1640.75|1622.95|1640.28|1622.48|7
1651714770000|2022-05-05 01:39:30|1640.29|1622.49|1640.32|1622.52|1640.36|1622.56|1640.24|1622.44|16
1651714780000|2022-05-05 01:39:40|1640.41|1622.61|1640.34|1622.54|1640.42|1622.62|1640.27|1622.47|11
1651714790000|2022-05-05 01:39:50|1640.32|1622.52|1640.34|1622.54|1640.38|1622.58|1640.32|1622.52|8
1651714800000|2022-05-05 01:40:00|1640.33|1622.53|1640.27|1622.47|1640.5|1622.7|1639.91|1622.11|23
1651714810000|2022-05-05 01:40:10|1640.35|1622.55|1640.37|1622.57|1640.38|1622.58|1640.35|1622.55|4
1651714820000|2022-05-05 01:40:20|1640.38|1622.58|1640.28|1622.48|1640.47|1622.67|1640.21|1622.41|10
1651714830000|2022-05-05 01:40:30|1640.26|1622.46|1640.17|1622.37|1640.43|1622.63|1639.9|1622.1|18
1651714840000|2022-05-05 01:40:40|1640.16|1622.36|1639.94|1622.14|1640.28|1622.48|1639.91|1622.11|11
1651714850000|2022-05-05 01:40:50|1639.88|1622.08|1639.58|1621.78|1640.1|1622.3|1639.52|1621.72|10
1651714860000|2022-05-05 01:41:00|1639.51|1621.71|1638.5|1620.7|1639.52|1621.72|1638.34|1620.54|17
1651714870000|2022-05-05 01:41:10|1638.42|1620.62|1639.15|1621.35|1639.28|1621.48|1638.33|1620.53|20
1651714880000|2022-05-05 01:41:20|1639.16|1621.36|1639.14|1621.34|1639.26|1621.46|1638.99|1621.19|16
1651714890000|2022-05-05 01:41:30|1639.15|1621.35|1639.24|1621.44|1639.24|1621.44|1639.11|1621.31|12
1651714900000|2022-05-05 01:41:40|1639.1|1621.3|1639.4|1621.6|1639.64|1621.84|1639.1|1621.3|14
1651714910000|2022-05-05 01:41:50|1639.22|1621.42|1639.32|1621.52|1639.36|1621.56|1638.95|1621.15|14
1651714920000|2022-05-05 01:42:00|1639.22|1621.42|1639.24|1621.44|1639.26|1621.46|1638.9|1621.1|8
1651714930000|2022-05-05 01:42:10|1639.19|1621.39|1638.95|1621.15|1639.34|1621.54|1638.84|1621.04|9
1651714940000|2022-05-05 01:42:20|1638.99|1621.19|1638.92|1621.12|1638.99|1621.19|1638.82|1621.02|3
1651714950000|2022-05-05 01:42:30|1638.87|1621.07|1638.86|1621.06|1638.88|1621.08|1638.86|1621.06|5
1651714960000|2022-05-05 01:42:40|1638.92|1621.12|1639.02|1621.22|1639.02|1621.22|1638.85|1621.05|11
1651714970000|2022-05-05 01:42:50|1638.85|1621.05|1638.87|1621.07|1638.9|1621.1|1638.85|1621.05|7
1651714980000|2022-05-05 01:43:00|1638.84|1621.04|1638.53|1620.73|1638.84|1621.04|1638.51|1620.71|7
1651714990000|2022-05-05 01:43:10|1638.51|1620.71|1638.38|1620.58|1638.51|1620.71|1638.32|1620.52|4
1651715000000|2022-05-05 01:43:20|1638.42|1620.62|1639|1621.2|1639.01|1621.21|1638.42|1620.62|14
1651715010000|2022-05-05 01:43:30|1638.99|1621.19|1638.52|1620.72|1638.99|1621.19|1638.5|1620.7|7
1651715020000|2022-05-05 01:43:40|1638.5|1620.7|1639|1621.2|1639.06|1621.26|1638.39|1620.59|12
1651715030000|2022-05-05 01:43:50|1639.02|1621.22|1638.5|1620.7|1639.32|1621.52|1638.5|1620.7|15
1651715040000|2022-05-05 01:44:00|1638.52|1620.72|1638.7|1620.9|1638.74|1620.94|1638.52|1620.72|4
1651715060000|2022-05-05 01:44:20|1638.75|1620.95|1638.75|1620.95|1638.75|1620.95|1638.74|1620.94|3
1651715070000|2022-05-05 01:44:30|1638.74|1620.94|1638.75|1620.95|1638.75|1620.95|1638.74|1620.94|4
1651715080000|2022-05-05 01:44:40|1638.74|1620.94|1638.75|1620.95|1638.75|1620.95|1638.74|1620.94|2
1651715100000|2022-05-05 01:45:00|1638.76|1620.96|1638.67|1620.87|1638.76|1620.96|1638.64|1620.84|3
1651715110000|2022-05-05 01:45:10|1638.69|1620.89|1638.61|1620.81|1638.69|1620.89|1638.61|1620.81|6
1651715120000|2022-05-05 01:45:20|1638.68|1620.88|1638.61|1620.81|1638.68|1620.88|1638.61|1620.81|2
1651715130000|2022-05-05 01:45:30|1638.62|1620.82|1638.65|1620.85|1638.65|1620.85|1638.62|1620.82|2
1651715140000|2022-05-05 01:45:40|1638.7|1620.9|1638.65|1620.85|1638.7|1620.9|1638.65|1620.85|2
1651715150000|2022-05-05 01:45:50|1638.66|1620.86|1639.21|1621.41|1639.32|1621.52|1638.66|1620.86|13
1651715160000|2022-05-05 01:46:00|1638.87|1621.07|1638.9|1621.1|1639.4|1621.6|1638.67|1620.87|9
1651715190000|2022-05-05 01:46:30|1638.47|1620.67|1638.9|1621.1|1638.9|1621.1|1638.47|1620.67|4
1651715200000|2022-05-05 01:46:40|1638.42|1620.62|1638.28|1620.48|1638.42|1620.62|1638.26|1620.46|11
1651715210000|2022-05-05 01:46:50|1638.3|1620.5|1637.85|1620.05|1638.41|1620.61|1637.82|1620.02|10
1651715220000|2022-05-05 01:47:00|1637.84|1620.04|1637.91|1620.11|1637.95|1620.15|1637.83|1620.03|13
1651715230000|2022-05-05 01:47:10|1637.89|1620.09|1637.88|1620.08|1637.92|1620.12|1637.85|1620.05|9
1651715240000|2022-05-05 01:47:20|1637.92|1620.12|1637.82|1620.02|1637.92|1620.12|1637.8|1620|11
1651715260000|2022-05-05 01:47:40|1637.83|1620.03|1637.83|1620.03|1637.83|1620.03|1637.83|1620.03|1
1651715270000|2022-05-05 01:47:50|1637.95|1620.15|1637.8|1620|1637.95|1620.15|1637.79|1619.99|4
1651715280000|2022-05-05 01:48:00|1637.81|1620.01|1637.34|1619.54|1637.85|1620.05|1637.23|1619.43|14
1651715290000|2022-05-05 01:48:10|1637.3|1619.5|1636.67|1618.87|1637.4|1619.6|1636.61|1618.81|9
1651715300000|2022-05-05 01:48:20|1636.95|1619.15|1636.71|1618.91|1636.95|1619.15|1636.71|1618.91|4
1651715310000|2022-05-05 01:48:30|1636.67|1618.87|1637.27|1619.47|1637.28|1619.48|1636.67|1618.87|10
1651715320000|2022-05-05 01:48:40|1637.25|1619.45|1638.15|1620.35|1638.15|1620.35|1637.25|1619.45|7
1651715330000|2022-05-05 01:48:50|1638.2|1620.4|1638.25|1620.45|1638.34|1620.54|1638.2|1620.4|7
1651715340000|2022-05-05 01:49:00|1638.17|1620.37|1638.09|1620.29|1638.4|1620.6|1638.04|1620.24|11
1651715350000|2022-05-05 01:49:10|1638.07|1620.27|1638.12|1620.32|1638.13|1620.33|1638.07|1620.27|9
1651715360000|2022-05-05 01:49:20|1638.13|1620.33|1638.06|1620.26|1638.19|1620.39|1637.94|1620.14|21
1651715370000|2022-05-05 01:49:30|1638.16|1620.36|1638.19|1620.39|1638.2|1620.4|1638.16|1620.36|5
1651715380000|2022-05-05 01:49:40|1638.18|1620.38|1638.24|1620.44|1638.24|1620.44|1638.18|1620.38|5
1651715390000|2022-05-05 01:49:50|1638.21|1620.41|1638.32|1620.52|1638.32|1620.52|1638.04|1620.24|17
1651715400000|2022-05-05 01:50:00|1638.3|1620.5|1637.95|1620.15|1638.3|1620.5|1637.95|1620.15|18
1651715410000|2022-05-05 01:50:10|1637.93|1620.13|1638.12|1620.32|1638.12|1620.32|1637.89|1620.09|3
1651715420000|2022-05-05 01:50:20|1638.08|1620.28|1637.93|1620.13|1638.13|1620.33|1637.88|1620.08|16
1651715430000|2022-05-05 01:50:30|1637.91|1620.11|1637.91|1620.11|1637.92|1620.12|1637.87|1620.07|5
1651715440000|2022-05-05 01:50:40|1637.96|1620.16|1637.91|1620.11|1637.96|1620.16|1637.91|1620.11|4
1651715450000|2022-05-05 01:50:50|1637.93|1620.13|1637.93|1620.13|1637.93|1620.13|1637.91|1620.11|3
1651715460000|2022-05-05 01:51:00|1637.96|1620.16|1637.92|1620.12|1638.13|1620.33|1637.92|1620.12|14
1651715470000|2022-05-05 01:51:10|1637.98|1620.18|1637.89|1620.09|1637.98|1620.18|1637.85|1620.05|4
1651715480000|2022-05-05 01:51:20|1637.9|1620.1|1638.16|1620.36|1638.16|1620.36|1637.9|1620.1|2
1651715490000|2022-05-05 01:51:30|1638.25|1620.45|1638.25|1620.45|1638.25|1620.45|1638.16|1620.36|3
1651715500000|2022-05-05 01:51:40|1638.26|1620.46|1638.1|1620.3|1638.26|1620.46|1638.1|1620.3|2
1651715510000|2022-05-05 01:51:50|1638.17|1620.37|1638.25|1620.45|1638.25|1620.45|1638.15|1620.35|4
1651715520000|2022-05-05 01:52:00|1638.17|1620.37|1638.05|1620.25|1638.3|1620.5|1637.96|1620.16|10
1651715530000|2022-05-05 01:52:10|1638.03|1620.23|1638.03|1620.23|1638.05|1620.25|1638.03|1620.23|4
1651715540000|2022-05-05 01:52:20|1638.09|1620.29|1637.44|1619.64|1638.09|1620.29|1637.44|1619.64|8
1651715570000|2022-05-05 01:52:50|1637.39|1619.59|1637.4|1619.6|1637.43|1619.63|1637.39|1619.59|3
1651715580000|2022-05-05 01:53:00|1637.29|1619.49|1637.32|1619.52|1637.42|1619.62|1637.2|1619.4|11
1651715590000|2022-05-05 01:53:10|1637.02|1619.22|1636.35|1618.55|1637.02|1619.22|1636.3|1618.5|16
1651715600000|2022-05-05 01:53:20|1636.4|1618.6|1636.3|1618.5|1636.4|1618.6|1636.25|1618.45|8
1651715610000|2022-05-05 01:53:30|1636.26|1618.46|1635.36|1617.56|1636.4|1618.6|1635.36|1617.56|20
1651715620000|2022-05-05 01:53:40|1635.37|1617.57|1635.05|1617.25|1635.38|1617.58|1634.97|1617.17|26
1651715630000|2022-05-05 01:53:50|1635.27|1617.47|1635.34|1617.54|1635.36|1617.56|1635.27|1617.47|24
1651715640000|2022-05-05 01:54:00|1635.59|1617.79|1635.94|1618.14|1636.03|1618.23|1635.59|1617.79|22
1651715650000|2022-05-05 01:54:10|1635.87|1618.07|1636.08|1618.28|1636.16|1618.36|1635.87|1618.07|14
1651715660000|2022-05-05 01:54:20|1635.99|1618.19|1635.97|1618.17|1635.99|1618.19|1635.97|1618.17|2
1651715670000|2022-05-05 01:54:30|1636.14|1618.34|1635.95|1618.15|1636.16|1618.36|1635.95|1618.15|10
1651715680000|2022-05-05 01:54:40|1635.96|1618.16|1635.94|1618.14|1636.02|1618.22|1635.92|1618.12|11
1651715690000|2022-05-05 01:54:50|1635.88|1618.08|1635.9|1618.1|1635.93|1618.13|1635.88|1618.08|11
1651715700000|2022-05-05 01:55:00|1635.91|1618.11|1635.93|1618.13|1635.93|1618.13|1635.85|1618.05|9
1651715710000|2022-05-05 01:55:10|1635.95|1618.15|1635.95|1618.15|1636.02|1618.22|1635.88|1618.08|11
1651715720000|2022-05-05 01:55:20|1635.94|1618.14|1636|1618.2|1636|1618.2|1635.94|1618.14|6
1651715730000|2022-05-05 01:55:30|1636.04|1618.24|1636.02|1618.22|1636.04|1618.24|1635.97|1618.17|5
1651715740000|2022-05-05 01:55:40|1635.97|1618.17|1636.05|1618.25|1636.11|1618.31|1635.97|1618.17|11
1651715750000|2022-05-05 01:55:50|1636.06|1618.26|1636.05|1618.25|1636.06|1618.26|1636.05|1618.25|2
1651715760000|2022-05-05 01:56:00|1636.07|1618.27|1635.96|1618.16|1636.07|1618.27|1635.96|1618.16|4
1651715780000|2022-05-05 01:56:20|1636.07|1618.27|1635.88|1618.08|1636.07|1618.27|1635.88|1618.08|4
1651715790000|2022-05-05 01:56:30|1635.95|1618.15|1636.02|1618.22|1636.02|1618.22|1635.92|1618.12|10
1651715800000|2022-05-05 01:56:40|1636.09|1618.29|1635.96|1618.16|1636.09|1618.29|1635.96|1618.16|3
1651715810000|2022-05-05 01:56:50|1635.95|1618.15|1635.99|1618.19|1635.99|1618.19|1635.95|1618.15|2
1651715820000|2022-05-05 01:57:00|1635.98|1618.18|1635.46|1617.66|1635.98|1618.18|1635.46|1617.66|8
1651715830000|2022-05-05 01:57:10|1635.42|1617.62|1635.29|1617.49|1635.44|1617.64|1635.29|1617.49|3
1651715840000|2022-05-05 01:57:20|1635.4|1617.6|1635.48|1617.68|1635.48|1617.68|1635.4|1617.6|8
1651715850000|2022-05-05 01:57:30|1635.43|1617.63|1635.43|1617.63|1635.43|1617.63|1635.43|1617.63|1
1651715860000|2022-05-05 01:57:40|1635.45|1617.65|1636.07|1618.27|1636.19|1618.39|1635.45|1617.65|16
1651715870000|2022-05-05 01:57:50|1636.06|1618.26|1636.04|1618.24|1636.09|1618.29|1635.88|1618.08|8
1651715880000|2022-05-05 01:58:00|1636.05|1618.25|1636.07|1618.27|1636.17|1618.37|1636.01|1618.21|24
1651715890000|2022-05-05 01:58:10|1636.05|1618.25|1636.04|1618.24|1636.26|1618.46|1636.04|1618.24|9
1651715900000|2022-05-05 01:58:20|1636.03|1618.23|1635.99|1618.19|1636.14|1618.34|1635.96|1618.16|9
1651715910000|2022-05-05 01:58:30|1636.14|1618.34|1636.11|1618.31|1636.2|1618.4|1635.99|1618.19|13
1651715920000|2022-05-05 01:58:40|1636.16|1618.36|1636.2|1618.4|1636.2|1618.4|1636.05|1618.25|11
1651715930000|2022-05-05 01:58:50|1636.22|1618.42|1636.9|1619.1|1636.96|1619.16|1636.17|1618.37|14
1651715940000|2022-05-05 01:59:00|1637.12|1619.32|1636.29|1618.49|1637.12|1619.32|1636.29|1618.49|10
1651715950000|2022-05-05 01:59:10|1636.33|1618.53|1636.35|1618.55|1636.36|1618.56|1636.27|1618.47|9
1651715960000|2022-05-05 01:59:20|1636.34|1618.54|1635.65|1617.85|1636.37|1618.57|1635.65|1617.85|10
1651715970000|2022-05-05 01:59:30|1635.6|1617.8|1635.69|1617.89|1635.7|1617.9|1635.45|1617.65|5
1651715980000|2022-05-05 01:59:40|1635.45|1617.65|1636.06|1618.26|1636.18|1618.38|1635.45|1617.65|14
1651715990000|2022-05-05 01:59:50|1636.09|1618.29|1636.07|1618.27|1636.09|1618.29|1636|1618.2|10
1651716000000|2022-05-05 02:00:00|1636.02|1618.22|1636.1|1618.3|1636.3|1618.5|1636.02|1618.22|13
1651716010000|2022-05-05 02:00:10|1636.11|1618.31|1636.25|1618.45|1636.28|1618.48|1636.1|1618.3|19
1651716020000|2022-05-05 02:00:20|1636.22|1618.42|1634.63|1616.83|1636.26|1618.46|1634.54|1616.74|25
1651716030000|2022-05-05 02:00:30|1634.74|1616.94|1635.2|1617.4|1635.35|1617.55|1634.51|1616.71|20
1651716040000|2022-05-05 02:00:40|1635.28|1617.48|1636.22|1618.42|1636.22|1618.42|1635.28|1617.48|17
1651716050000|2022-05-05 02:00:50|1636.23|1618.43|1636.43|1618.63|1636.46|1618.66|1636.07|1618.27|24
1651716060000|2022-05-05 02:01:00|1636.3|1618.5|1636.56|1618.76|1636.58|1618.78|1636.23|1618.43|13
1651716070000|2022-05-05 02:01:10|1636.6|1618.8|1636.6|1618.8|1636.6|1618.8|1636.56|1618.76|3
1651716080000|2022-05-05 02:01:20|1636.46|1618.66|1636.13|1618.33|1636.6|1618.8|1636.13|1618.33|9
1651716090000|2022-05-05 02:01:30|1636.28|1618.48|1636.93|1619.13|1637.08|1619.28|1636.28|1618.48|10
1651716100000|2022-05-05 02:01:40|1637.13|1619.33|1637.05|1619.25|1637.13|1619.33|1636.85|1619.05|10
1651716110000|2022-05-05 02:01:50|1636.86|1619.06|1637.43|1619.63|1637.43|1619.63|1636.86|1619.06|6
1651716120000|2022-05-05 02:02:00|1637.39|1619.59|1637.88|1620.08|1637.94|1620.14|1637.39|1619.59|11
1651716130000|2022-05-05 02:02:10|1637.9|1620.1|1638.36|1620.56|1638.36|1620.56|1637.9|1620.1|9
1651716140000|2022-05-05 02:02:20|1638.33|1620.53|1637.86|1620.06|1638.6|1620.8|1637.85|1620.05|11
1651716150000|2022-05-05 02:02:30|1637.88|1620.08|1637.95|1620.15|1637.95|1620.15|1637.6|1619.8|8
1651716160000|2022-05-05 02:02:40|1637.96|1620.16|1638.2|1620.4|1638.3|1620.5|1637.96|1620.16|7
1651716170000|2022-05-05 02:02:50|1637.86|1620.06|1637.27|1619.47|1638.07|1620.27|1637.13|1619.33|21
1651716180000|2022-05-05 02:03:00|1637.26|1619.46|1637.15|1619.35|1637.27|1619.47|1636.89|1619.09|8
1651716190000|2022-05-05 02:03:10|1637.31|1619.51|1637.46|1619.66|1637.59|1619.79|1637.31|1619.51|12
1651716200000|2022-05-05 02:03:20|1637.44|1619.64|1637.46|1619.66|1637.46|1619.66|1637.19|1619.39|12
1651716210000|2022-05-05 02:03:30|1637.36|1619.56|1637.6|1619.8|1637.6|1619.8|1637.36|1619.56|10
1651716220000|2022-05-05 02:03:40|1637.47|1619.67|1638.02|1620.22|1638.12|1620.32|1637.47|1619.67|9
1651716230000|2022-05-05 02:03:50|1637.98|1620.18|1638.18|1620.38|1638.19|1620.39|1637.84|1620.04|11
1651716240000|2022-05-05 02:04:00|1638.54|1620.74|1638.6|1620.8|1638.6|1620.8|1638.54|1620.74|6
1651716250000|2022-05-05 02:04:10|1638.59|1620.79|1639.37|1621.57|1639.4|1621.6|1638.45|1620.65|8
1651716260000|2022-05-05 02:04:20|1639.14|1621.34|1639.28|1621.48|1639.95|1622.15|1639.12|1621.32|18
1651716270000|2022-05-05 02:04:30|1639.29|1621.49|1639.4|1621.6|1639.65|1621.85|1639.28|1621.48|12
1651716290000|2022-05-05 02:04:50|1639.65|1621.85|1639.65|1621.85|1639.65|1621.85|1639.65|1621.85|1
1651716300000|2022-05-05 02:05:00|1639.7|1621.9|1639.23|1621.43|1639.7|1621.9|1639.21|1621.41|15
1651716310000|2022-05-05 02:05:10|1639.21|1621.41|1639.33|1621.53|1639.33|1621.53|1638.97|1621.17|11
1651716320000|2022-05-05 02:05:20|1639.25|1621.45|1639.22|1621.42|1639.4|1621.6|1639.22|1621.42|5
1651716330000|2022-05-05 02:05:30|1639.26|1621.46|1638.95|1621.15|1639.26|1621.46|1638.94|1621.14|14
1651716340000|2022-05-05 02:05:40|1639.18|1621.38|1638.92|1621.12|1639.18|1621.38|1638.92|1621.12|15
1651716350000|2022-05-05 02:05:50|1638.93|1621.13|1638.9|1621.1|1638.95|1621.15|1638.89|1621.09|10
1651716360000|2022-05-05 02:06:00|1639.26|1621.46|1638.7|1620.9|1639.26|1621.46|1638.65|1620.85|6
1651716380000|2022-05-05 02:06:20|1638.61|1620.81|1638.69|1620.89|1638.69|1620.89|1638.61|1620.81|3
1651716390000|2022-05-05 02:06:30|1638.71|1620.91|1638.7|1620.9|1638.71|1620.91|1638.69|1620.89|5
1651716400000|2022-05-05 02:06:40|1638.45|1620.65|1638.43|1620.63|1638.45|1620.65|1638.43|1620.63|2
1651716410000|2022-05-05 02:06:50|1638.38|1620.58|1638.46|1620.66|1638.48|1620.68|1638.38|1620.58|5
1651716420000|2022-05-05 02:07:00|1638.35|1620.55|1638.46|1620.66|1638.46|1620.66|1638.35|1620.55|3
1651716430000|2022-05-05 02:07:10|1638.39|1620.59|1638.36|1620.56|1638.43|1620.63|1638.36|1620.56|4
1651716460000|2022-05-05 02:07:40|1638.34|1620.54|1637.19|1619.39|1638.34|1620.54|1637.13|1619.33|18
1651716470000|2022-05-05 02:07:50|1637.29|1619.49|1637.23|1619.43|1637.29|1619.49|1637.23|1619.43|4
1651716480000|2022-05-05 02:08:00|1637.24|1619.44|1637.13|1619.33|1637.28|1619.48|1637.13|1619.33|11
1651716490000|2022-05-05 02:08:10|1637.12|1619.32|1637.08|1619.28|1637.16|1619.36|1636.96|1619.16|12
1651716500000|2022-05-05 02:08:20|1637.04|1619.24|1637.14|1619.34|1637.14|1619.34|1637.04|1619.24|6
1651716510000|2022-05-05 02:08:30|1637.31|1619.51|1637.19|1619.39|1637.31|1619.51|1637.19|1619.39|5
1651716520000|2022-05-05 02:08:40|1636.85|1619.05|1636.9|1619.1|1636.92|1619.12|1636.85|1619.05|14
1651716530000|2022-05-05 02:08:50|1636.88|1619.08|1637.2|1619.4|1637.2|1619.4|1636.86|1619.06|15
1651716540000|2022-05-05 02:09:00|1637.17|1619.37|1636.25|1618.45|1637.4|1619.6|1636.23|1618.43|16
1651716550000|2022-05-05 02:09:10|1636.23|1618.43|1636.49|1618.69|1636.49|1618.69|1635.97|1618.17|11
1651716560000|2022-05-05 02:09:20|1636.69|1618.89|1637.82|1620.02|1637.82|1620.02|1636.69|1618.89|10
1651716570000|2022-05-05 02:09:30|1637.9|1620.1|1638.3|1620.5|1638.34|1620.54|1637.9|1620.1|12
1651716580000|2022-05-05 02:09:40|1638.25|1620.45|1638.25|1620.45|1638.28|1620.48|1638.21|1620.41|8
1651716590000|2022-05-05 02:09:50|1638.21|1620.41|1638.35|1620.55|1638.4|1620.6|1637.97|1620.17|16
1651716600000|2022-05-05 02:10:00|1638.32|1620.52|1638.85|1621.05|1638.95|1621.15|1638.32|1620.52|12
1651716610000|2022-05-05 02:10:10|1639.33|1621.53|1639.21|1621.41|1639.35|1621.55|1639.15|1621.35|7
1651716620000|2022-05-05 02:10:20|1639.24|1621.44|1639.15|1621.35|1639.41|1621.61|1638.84|1621.04|11
1651716630000|2022-05-05 02:10:30|1639.24|1621.44|1639.14|1621.34|1639.25|1621.45|1639.12|1621.32|7
1651716640000|2022-05-05 02:10:40|1639.1|1621.3|1638.97|1621.17|1639.16|1621.36|1638.97|1621.17|5
1651716650000|2022-05-05 02:10:50|1638.93|1621.13|1638.94|1621.14|1639.08|1621.28|1638.89|1621.09|6
1651716660000|2022-05-05 02:11:00|1638.99|1621.19|1638.76|1620.96|1639.04|1621.24|1638.76|1620.96|3
1651716670000|2022-05-05 02:11:10|1638.86|1621.06|1639.41|1621.61|1639.41|1621.61|1638.86|1621.06|3
1651716680000|2022-05-05 02:11:20|1639.3|1621.5|1639.39|1621.59|1639.39|1621.59|1639.3|1621.5|3
1651716690000|2022-05-05 02:11:30|1639.41|1621.61|1639.34|1621.54|1639.41|1621.61|1639.12|1621.32|13
1651716700000|2022-05-05 02:11:40|1639.41|1621.61|1639.6|1621.8|1639.6|1621.8|1639.41|1621.61|3
1651716710000|2022-05-05 02:11:50|1639.56|1621.76|1641.02|1623.22|1641.05|1623.25|1639.56|1621.76|17
1651716720000|2022-05-05 02:12:00|1641|1623.2|1640.99|1623.19|1641|1623.2|1640.88|1623.08|7
1651716730000|2022-05-05 02:12:10|1641.21|1623.41|1641.47|1623.67|1641.47|1623.67|1640.82|1623.02|18
1651716740000|2022-05-05 02:12:20|1641.9|1624.1|1642.05|1624.25|1642.05|1624.25|1641.9|1624.1|2
1651716750000|2022-05-05 02:12:30|1641.9|1624.1|1641.9|1624.1|1641.9|1624.1|1641.85|1624.05|4
1651716760000|2022-05-05 02:12:40|1641.88|1624.08|1641.9|1624.1|1641.9|1624.1|1641.88|1624.08|2
1651716770000|2022-05-05 02:12:50|1641.87|1624.07|1641.9|1624.1|1642.4|1624.6|1641.87|1624.07|4
1651716780000|2022-05-05 02:13:00|1642.02|1624.22|1642.03|1624.23|1642.03|1624.23|1641.97|1624.17|6
1651716790000|2022-05-05 02:13:10|1642|1624.2|1641.9|1624.1|1642|1624.2|1641.8|1624|4
1651716810000|2022-05-05 02:13:30|1641.58|1623.78|1641.65|1623.85|1641.65|1623.85|1641.58|1623.78|2
1651716830000|2022-05-05 02:13:50|1641.58|1623.78|1641.65|1623.85|1641.65|1623.85|1641.58|1623.78|2
1651716840000|2022-05-05 02:14:00|1641.64|1623.84|1641.5|1623.7|1641.9|1624.1|1641.44|1623.64|5
1651716850000|2022-05-05 02:14:10|1641.44|1623.64|1641.5|1623.7|1641.5|1623.7|1641.44|1623.64|2
1651716860000|2022-05-05 02:14:20|1641.9|1624.1|1641.9|1624.1|1641.9|1624.1|1641.9|1624.1|1
1651716890000|2022-05-05 02:14:50|1641.62|1623.82|1641.9|1624.1|1641.9|1624.1|1641.62|1623.82|2
1651716900000|2022-05-05 02:15:00|1641.85|1624.05|1641.9|1624.1|1641.9|1624.1|1641.85|1624.05|2
1651716910000|2022-05-05 02:15:10|1642.01|1624.21|1641.99|1624.19|1642.01|1624.21|1641.9|1624.1|6
1651716920000|2022-05-05 02:15:20|1641.9|1624.1|1641.97|1624.17|1641.97|1624.17|1641.9|1624.1|2
1651716930000|2022-05-05 02:15:30|1641.95|1624.15|1641.95|1624.15|1641.95|1624.15|1641.64|1623.84|3
1651716940000|2022-05-05 02:15:40|1641.57|1623.77|1641.9|1624.1|1641.95|1624.15|1641.57|1623.77|3
1651716950000|2022-05-05 02:15:50|1641.83|1624.03|1641.8|1624|1641.83|1624.03|1641.72|1623.92|7
1651716960000|2022-05-05 02:16:00|1641.76|1623.96|1642.23|1624.43|1642.23|1624.43|1641.76|1623.96|5
1651716980000|2022-05-05 02:16:20|1642.01|1624.21|1642.22|1624.42|1642.3|1624.5|1641.89|1624.09|9
1651716990000|2022-05-05 02:16:30|1642.14|1624.34|1642.25|1624.45|1642.31|1624.51|1641.81|1624.01|12
1651717000000|2022-05-05 02:16:40|1642.35|1624.55|1642.24|1624.44|1642.35|1624.55|1642.16|1624.36|7
1651717010000|2022-05-05 02:16:50|1642.25|1624.45|1641.92|1624.12|1642.25|1624.45|1641.91|1624.11|6
1651717020000|2022-05-05 02:17:00|1641.97|1624.17|1642.04|1624.24|1642.13|1624.33|1641.97|1624.17|11
1651717030000|2022-05-05 02:17:10|1642.16|1624.36|1642.01|1624.21|1642.16|1624.36|1641.82|1624.02|5
1651717040000|2022-05-05 02:17:20|1641.74|1623.94|1641.98|1624.18|1641.99|1624.19|1641.74|1623.94|8
1651717050000|2022-05-05 02:17:30|1641.99|1624.19|1641.5|1623.7|1642.09|1624.29|1641.4|1623.6|10
1651717060000|2022-05-05 02:17:40|1641.41|1623.61|1641.42|1623.62|1641.42|1623.62|1641.03|1623.23|3
1651717070000|2022-05-05 02:17:50|1641.36|1623.56|1641.44|1623.64|1641.44|1623.64|1641.36|1623.56|4
1651717080000|2022-05-05 02:18:00|1640.65|1622.85|1641.36|1623.56|1641.53|1623.73|1640.65|1622.85|7
1651717090000|2022-05-05 02:18:10|1641.28|1623.48|1640.52|1622.72|1641.28|1623.48|1640.35|1622.55|11
1651717130000|2022-05-05 02:18:50|1640.31|1622.51|1640.45|1622.65|1640.53|1622.73|1640.31|1622.51|3
1651717140000|2022-05-05 02:19:00|1640.46|1622.66|1640.99|1623.19|1641.03|1623.23|1640.46|1622.66|19
1651717150000|2022-05-05 02:19:10|1640.98|1623.18|1640.87|1623.07|1640.99|1623.19|1640.83|1623.03|17
1651717160000|2022-05-05 02:19:20|1640.86|1623.06|1640.89|1623.09|1640.98|1623.18|1640.86|1623.06|4
1651717170000|2022-05-05 02:19:30|1640.86|1623.06|1640.2|1622.4|1640.86|1623.06|1640.2|1622.4|9
1651717180000|2022-05-05 02:19:40|1640.22|1622.42|1640.18|1622.38|1640.22|1622.42|1640.18|1622.38|3
1651717190000|2022-05-05 02:19:50|1640.17|1622.37|1640.17|1622.37|1640.18|1622.38|1640.16|1622.36|6
1651717200000|2022-05-05 02:20:00|1640.18|1622.38|1639.8|1622|1640.26|1622.46|1639.8|1622|14
1651717210000|2022-05-05 02:20:10|1639.77|1621.97|1639.58|1621.78|1639.77|1621.97|1639.57|1621.77|21
1651717220000|2022-05-05 02:20:20|1639.59|1621.79|1639.26|1621.46|1639.73|1621.93|1639.25|1621.45|20
1651717230000|2022-05-05 02:20:30|1639.24|1621.44|1638.98|1621.18|1639.26|1621.46|1638.98|1621.18|3
1651717240000|2022-05-05 02:20:40|1639.28|1621.48|1639.2|1621.4|1639.28|1621.48|1639.09|1621.29|4
1651717260000|2022-05-05 02:21:00|1639.04|1621.24|1639.16|1621.36|1639.16|1621.36|1638.84|1621.04|5
1651717270000|2022-05-05 02:21:10|1639.23|1621.43|1639.19|1621.39|1639.23|1621.43|1639.19|1621.39|10
1651717280000|2022-05-05 02:21:20|1639.2|1621.4|1639.35|1621.55|1639.35|1621.55|1639.2|1621.4|13
1651717290000|2022-05-05 02:21:30|1639.33|1621.53|1639.31|1621.51|1639.37|1621.57|1639.31|1621.51|13
1651717300000|2022-05-05 02:21:40|1639.32|1621.52|1639.27|1621.47|1639.32|1621.52|1639.03|1621.23|7
1651717310000|2022-05-05 02:21:50|1639.19|1621.39|1639.14|1621.34|1639.19|1621.39|1638.51|1620.71|11
1651717320000|2022-05-05 02:22:00|1639.04|1621.24|1638.44|1620.64|1639.14|1621.34|1638.44|1620.64|9
1651717330000|2022-05-05 02:22:10|1638.4|1620.6|1638.48|1620.68|1638.48|1620.68|1638.38|1620.58|4
1651717340000|2022-05-05 02:22:20|1638.47|1620.67|1639.56|1621.76|1639.99|1622.19|1638.47|1620.67|8
1651717350000|2022-05-05 02:22:30|1639.6|1621.8|1639.73|1621.93|1640.12|1622.32|1639.46|1621.66|21
1651717360000|2022-05-05 02:22:40|1639.87|1622.07|1639.87|1622.07|1639.91|1622.11|1639.87|1622.07|3
1651717370000|2022-05-05 02:22:50|1639.72|1621.92|1639.6|1621.8|1640.1|1622.3|1639.6|1621.8|12
1651717380000|2022-05-05 02:23:00|1639.61|1621.81|1640.04|1622.24|1640.08|1622.28|1639.6|1621.8|15
1651717390000|2022-05-05 02:23:10|1639.9|1622.1|1639.28|1621.48|1639.9|1622.1|1639.28|1621.48|10
1651717400000|2022-05-05 02:23:20|1639.42|1621.62|1639.55|1621.75|1639.55|1621.75|1639.42|1621.62|4
1651717410000|2022-05-05 02:23:30|1639.35|1621.55|1639.3|1621.5|1639.35|1621.55|1639.25|1621.45|4
1651717420000|2022-05-05 02:23:40|1639.4|1621.6|1639.3|1621.5|1639.4|1621.6|1639.26|1621.46|4
1651717430000|2022-05-05 02:23:50|1639.28|1621.48|1639.28|1621.48|1639.28|1621.48|1639.28|1621.48|1
1651717440000|2022-05-05 02:24:00|1639.4|1621.6|1639.29|1621.49|1639.4|1621.6|1639.24|1621.44|5
1651717450000|2022-05-05 02:24:10|1639.27|1621.47|1639.22|1621.42|1639.27|1621.47|1639.22|1621.42|5
1651717460000|2022-05-05 02:24:20|1639.08|1621.28|1639.13|1621.33|1639.22|1621.42|1638.88|1621.08|10
1651717470000|2022-05-05 02:24:30|1639.12|1621.32|1639.17|1621.37|1639.17|1621.37|1639.09|1621.29|5
1651717480000|2022-05-05 02:24:40|1639.11|1621.31|1638.88|1621.08|1639.11|1621.31|1638.7|1620.9|9
1651717490000|2022-05-05 02:24:50|1639|1621.2|1639|1621.2|1639|1621.2|1638.99|1621.19|3
1651717500000|2022-05-05 02:25:00|1638.99|1621.19|1638.64|1620.84|1638.99|1621.19|1638.63|1620.83|9
1651717510000|2022-05-05 02:25:10|1638.59|1620.79|1638.46|1620.66|1638.59|1620.79|1638.46|1620.66|5
1651717520000|2022-05-05 02:25:20|1638.49|1620.69|1638.49|1620.69|1638.5|1620.7|1638.49|1620.69|3
1651717530000|2022-05-05 02:25:30|1638.63|1620.83|1638.69|1620.89|1638.69|1620.89|1638.54|1620.74|7
1651717540000|2022-05-05 02:25:40|1638.68|1620.88|1638.68|1620.88|1638.68|1620.88|1638.68|1620.88|1
1651717550000|2022-05-05 02:25:50|1638.69|1620.89|1638.69|1620.89|1638.69|1620.89|1638.69|1620.89|1
1651717560000|2022-05-05 02:26:00|1638.66|1620.86|1638.61|1620.81|1638.66|1620.86|1638.61|1620.81|2
1651717570000|2022-05-05 02:26:10|1638.56|1620.76|1637.9|1620.1|1638.56|1620.76|1637.9|1620.1|10
1651717580000|2022-05-05 02:26:20|1638.25|1620.45|1637.37|1619.57|1638.25|1620.45|1637.29|1619.49|12
1651717590000|2022-05-05 02:26:30|1637.33|1619.53|1637.43|1619.63|1637.49|1619.69|1637.21|1619.41|10
1651717600000|2022-05-05 02:26:40|1637.45|1619.65|1638.34|1620.54|1638.34|1620.54|1637.27|1619.47|14
1651717610000|2022-05-05 02:26:50|1638.22|1620.42|1638.44|1620.64|1638.5|1620.7|1638.22|1620.42|13
1651717620000|2022-05-05 02:27:00|1638.45|1620.65|1638.44|1620.64|1638.56|1620.76|1638.43|1620.63|15
1651717630000|2022-05-05 02:27:10|1638.46|1620.66|1639.3|1621.5|1639.37|1621.57|1638.44|1620.64|16
1651717640000|2022-05-05 02:27:20|1639.38|1621.58|1639.37|1621.57|1639.4|1621.6|1639.35|1621.55|16
1651717650000|2022-05-05 02:27:30|1639.35|1621.55|1639.34|1621.54|1639.35|1621.55|1639.34|1621.54|2
1651717660000|2022-05-05 02:27:40|1639.35|1621.55|1639.3|1621.5|1639.36|1621.56|1639.25|1621.45|6
1651717670000|2022-05-05 02:27:50|1639.34|1621.54|1639.29|1621.49|1639.34|1621.54|1639.29|1621.49|4
1651717680000|2022-05-05 02:28:00|1639.36|1621.56|1639.36|1621.56|1639.45|1621.65|1639.36|1621.56|3
1651717700000|2022-05-05 02:28:20|1639.45|1621.65|1639.36|1621.56|1639.45|1621.65|1639.36|1621.56|2
1651717710000|2022-05-05 02:28:30|1639.35|1621.55|1639.35|1621.55|1639.35|1621.55|1639.35|1621.55|1
1651717720000|2022-05-05 02:28:40|1639.4|1621.6|1639.38|1621.58|1639.43|1621.63|1639.31|1621.51|8
1651717730000|2022-05-05 02:28:50|1639.37|1621.57|1639.37|1621.57|1639.38|1621.58|1639.37|1621.57|3
1651717740000|2022-05-05 02:29:00|1639.35|1621.55|1639.35|1621.55|1639.45|1621.65|1639.35|1621.55|3
1651717760000|2022-05-05 02:29:20|1639.3|1621.5|1639.3|1621.5|1639.45|1621.65|1639.3|1621.5|4
1651717770000|2022-05-05 02:29:30|1639.35|1621.55|1639.13|1621.33|1639.36|1621.56|1639.13|1621.33|3
1651717780000|2022-05-05 02:29:40|1639.32|1621.52|1639.98|1622.18|1640|1622.2|1639.28|1621.48|10
1651717790000|2022-05-05 02:29:50|1640.45|1622.65|1640.5|1622.7|1640.5|1622.7|1640.37|1622.57|11
1651717800000|2022-05-05 02:30:00|1640.48|1622.68|1640.75|1622.95|1640.75|1622.95|1640.48|1622.68|6
1651717810000|2022-05-05 02:30:10|1641.02|1623.22|1641.4|1623.6|1641.4|1623.6|1641|1623.2|4
1651717820000|2022-05-05 02:30:20|1641.08|1623.28|1640.31|1622.51|1641.4|1623.6|1640.24|1622.44|14
1651717830000|2022-05-05 02:30:30|1640.05|1622.25|1640.22|1622.42|1640.22|1622.42|1639.67|1621.87|20
1651717840000|2022-05-05 02:30:40|1640.21|1622.41|1640.26|1622.46|1640.27|1622.47|1640.21|1622.41|7
1651717850000|2022-05-05 02:30:50|1640.29|1622.49|1640.24|1622.44|1640.29|1622.49|1640.23|1622.43|10
1651717860000|2022-05-05 02:31:00|1640.23|1622.43|1640.18|1622.38|1640.25|1622.45|1639.89|1622.09|7
1651717870000|2022-05-05 02:31:10|1639.6|1621.8|1639.86|1622.06|1639.86|1622.06|1639.6|1621.8|3
1651717880000|2022-05-05 02:31:20|1639.89|1622.09|1640.05|1622.25|1640.05|1622.25|1639.76|1621.96|4
1651717890000|2022-05-05 02:31:30|1639.89|1622.09|1639.89|1622.09|1639.89|1622.09|1639.89|1622.09|1
1651717900000|2022-05-05 02:31:40|1639.91|1622.11|1640.28|1622.48|1640.28|1622.48|1639.89|1622.09|4
1651717910000|2022-05-05 02:31:50|1640.29|1622.49|1640.24|1622.44|1640.34|1622.54|1640.24|1622.44|7
1651717920000|2022-05-05 02:32:00|1640.22|1622.42|1640.45|1622.65|1640.45|1622.65|1640.22|1622.42|8
1651717930000|2022-05-05 02:32:10|1640.25|1622.45|1640.07|1622.27|1640.25|1622.45|1639.99|1622.19|7
1651717940000|2022-05-05 02:32:20|1640.16|1622.36|1640.07|1622.27|1640.16|1622.36|1640.06|1622.26|5
1651717960000|2022-05-05 02:32:40|1639.95|1622.15|1639.95|1622.15|1639.95|1622.15|1639.95|1622.15|1
1651717970000|2022-05-05 02:32:50|1640.09|1622.29|1640.09|1622.29|1640.09|1622.29|1640.09|1622.29|1
1651717980000|2022-05-05 02:33:00|1640.04|1622.24|1640.1|1622.3|1640.2|1622.4|1640.04|1622.24|7
1651717990000|2022-05-05 02:33:10|1640.13|1622.33|1640.36|1622.56|1640.41|1622.61|1640.04|1622.24|11
1651718000000|2022-05-05 02:33:20|1640.33|1622.53|1640.25|1622.45|1640.33|1622.53|1640.22|1622.42|4
1651718010000|2022-05-05 02:33:30|1640.34|1622.54|1640.22|1622.42|1640.34|1622.54|1640.06|1622.26|9
1651718020000|2022-05-05 02:33:40|1640.24|1622.44|1640.2|1622.4|1640.24|1622.44|1640.2|1622.4|3
1651718030000|2022-05-05 02:33:50|1640.02|1622.22|1640.4|1622.6|1640.4|1622.6|1640.02|1622.22|6
1651718040000|2022-05-05 02:34:00|1640.47|1622.67|1640.73|1622.93|1640.73|1622.93|1640.4|1622.6|16
1651718050000|2022-05-05 02:34:10|1640.8|1623|1640.85|1623.05|1640.92|1623.12|1640.78|1622.98|15
1651718060000|2022-05-05 02:34:20|1640.79|1622.99|1640.91|1623.11|1640.91|1623.11|1640.79|1622.99|9
1651718070000|2022-05-05 02:34:30|1640.93|1623.13|1641.08|1623.28|1641.12|1623.32|1640.93|1623.13|9
1651718080000|2022-05-05 02:34:40|1641.09|1623.29|1641.19|1623.39|1641.31|1623.51|1641.08|1623.28|11
1651718090000|2022-05-05 02:34:50|1641.23|1623.43|1641.28|1623.48|1641.29|1623.49|1641.23|1623.43|7
1651718100000|2022-05-05 02:35:00|1641.23|1623.43|1640.97|1623.17|1641.28|1623.48|1640.97|1623.17|7
1651718110000|2022-05-05 02:35:10|1640.95|1623.15|1641.71|1623.91|1641.82|1624.02|1640.95|1623.15|14
1651718120000|2022-05-05 02:35:20|1641.77|1623.97|1641.37|1623.57|1641.77|1623.97|1641.34|1623.54|10
1651718130000|2022-05-05 02:35:30|1641.55|1623.75|1641.74|1623.94|1641.8|1624|1641.55|1623.75|6
1651718140000|2022-05-05 02:35:40|1641.75|1623.95|1641.88|1624.08|1641.88|1624.08|1641.75|1623.95|8
1651718150000|2022-05-05 02:35:50|1641.84|1624.04|1641.77|1623.97|1641.84|1624.04|1641.57|1623.77|8
1651718160000|2022-05-05 02:36:00|1641.72|1623.92|1641.84|1624.04|1641.98|1624.18|1641.58|1623.78|8
1651718170000|2022-05-05 02:36:10|1641.75|1623.95|1641.86|1624.06|1641.86|1624.06|1641.64|1623.84|11
1651718180000|2022-05-05 02:36:20|1641.9|1624.1|1641.88|1624.08|1641.91|1624.11|1641.85|1624.05|14
1651718190000|2022-05-05 02:36:30|1641.93|1624.13|1642.19|1624.39|1642.19|1624.39|1641.93|1624.13|8
1651718200000|2022-05-05 02:36:40|1642.24|1624.44|1642.5|1624.7|1642.5|1624.7|1642.24|1624.44|8
1651718220000|2022-05-05 02:37:00|1642.51|1624.71|1642.55|1624.75|1642.65|1624.85|1642.47|1624.67|9
1651718230000|2022-05-05 02:37:10|1642.67|1624.87|1643.86|1626.06|1643.86|1626.06|1642.67|1624.87|17
1651718240000|2022-05-05 02:37:20|1643.87|1626.07|1643.88|1626.08|1643.99|1626.19|1643.86|1626.06|16
1651718250000|2022-05-05 02:37:30|1643.87|1626.07|1643.91|1626.11|1643.91|1626.11|1643.87|1626.07|6
1651718260000|2022-05-05 02:37:40|1643.88|1626.08|1643.91|1626.11|1643.91|1626.11|1643.88|1626.08|2
1651718270000|2022-05-05 02:37:50|1643.89|1626.09|1643.18|1625.38|1643.89|1626.09|1642.95|1625.15|13
1651718280000|2022-05-05 02:38:00|1643.33|1625.53|1643.18|1625.38|1643.33|1625.53|1643.18|1625.38|2
1651718290000|2022-05-05 02:38:10|1643.22|1625.42|1643.33|1625.53|1643.33|1625.53|1643.1|1625.3|4
1651718300000|2022-05-05 02:38:20|1643.39|1625.59|1643.74|1625.94|1643.74|1625.94|1643.39|1625.59|9
1651718310000|2022-05-05 02:38:30|1643.79|1625.99|1643.84|1626.04|1643.85|1626.05|1643.79|1625.99|7
1651718320000|2022-05-05 02:38:40|1643.85|1626.05|1643.83|1626.03|1643.85|1626.05|1643.83|1626.03|5
1651718330000|2022-05-05 02:38:50|1643.85|1626.05|1644.02|1626.22|1644.12|1626.32|1643.84|1626.04|7
1651718340000|2022-05-05 02:39:00|1644.12|1626.32|1643.31|1625.51|1644.12|1626.32|1643.13|1625.33|19
1651718350000|2022-05-05 02:39:10|1643.37|1625.57|1643.34|1625.54|1643.37|1625.57|1643.34|1625.54|3
1651718360000|2022-05-05 02:39:20|1643.25|1625.45|1643.36|1625.56|1643.36|1625.56|1643.25|1625.45|2
1651718370000|2022-05-05 02:39:30|1643.43|1625.63|1643.38|1625.58|1643.43|1625.63|1643.38|1625.58|5
1651718380000|2022-05-05 02:39:40|1643.37|1625.57|1643.38|1625.58|1643.53|1625.73|1643.35|1625.55|6
1651718390000|2022-05-05 02:39:50|1643.39|1625.59|1644.09|1626.29|1644.09|1626.29|1643.39|1625.59|15
1651718400000|2022-05-05 02:40:00|1644.07|1626.27|1644.18|1626.38|1644.2|1626.4|1643.95|1626.15|6
1651718410000|2022-05-05 02:40:10|1644.14|1626.34|1645.21|1627.41|1645.26|1627.46|1644.14|1626.34|14
1651718420000|2022-05-05 02:40:20|1645.2|1627.4|1645.55|1627.75|1645.55|1627.75|1645.2|1627.4|5
1651718430000|2022-05-05 02:40:30|1645.45|1627.65|1645.55|1627.75|1645.55|1627.75|1645.4|1627.6|3
1651718440000|2022-05-05 02:40:40|1645.38|1627.58|1645.51|1627.71|1645.51|1627.71|1645.34|1627.54|6
1651718450000|2022-05-05 02:40:50|1645.84|1628.04|1645.68|1627.88|1645.87|1628.07|1645.52|1627.72|5
1651718460000|2022-05-05 02:41:00|1645.95|1628.15|1645.73|1627.93|1645.95|1628.15|1645.73|1627.93|3
1651718470000|2022-05-05 02:41:10|1645.77|1627.97|1645.79|1627.99|1645.79|1627.99|1645.77|1627.97|2
1651718480000|2022-05-05 02:41:20|1645.8|1628|1645.81|1628.01|1645.81|1628.01|1645.8|1628|2
1651718490000|2022-05-05 02:41:30|1646.06|1628.26|1645.77|1627.97|1646.06|1628.26|1645.77|1627.97|8
1651718500000|2022-05-05 02:41:40|1645.78|1627.98|1645.95|1628.15|1645.95|1628.15|1645.66|1627.86|12
1651718510000|2022-05-05 02:41:50|1645.98|1628.18|1645.96|1628.16|1645.98|1628.18|1645.62|1627.82|14
1651718520000|2022-05-05 02:42:00|1645.99|1628.19|1646.03|1628.23|1646.07|1628.27|1645.99|1628.19|5
1651718530000|2022-05-05 02:42:10|1646.17|1628.37|1646.23|1628.43|1646.23|1628.43|1646.05|1628.25|4
1651718540000|2022-05-05 02:42:20|1646.05|1628.25|1646.27|1628.47|1646.27|1628.47|1646.05|1628.25|4
1651718550000|2022-05-05 02:42:30|1646.36|1628.56|1646.27|1628.47|1646.55|1628.75|1646.27|1628.47|6
1651718560000|2022-05-05 02:42:40|1646.4|1628.6|1646.72|1628.92|1646.9|1629.1|1646.4|1628.6|10
1651718570000|2022-05-05 02:42:50|1646.9|1629.1|1647.4|1629.6|1647.4|1629.6|1646.9|1629.1|3
1651718580000|2022-05-05 02:43:00|1647.5|1629.7|1647.5|1629.7|1647.5|1629.7|1647.5|1629.7|1
1651718600000|2022-05-05 02:43:20|1647.54|1629.74|1646.92|1629.12|1647.54|1629.74|1646.92|1629.12|6
1651718610000|2022-05-05 02:43:30|1646.85|1629.05|1646.88|1629.08|1646.88|1629.08|1646.85|1629.05|2
1651718630000|2022-05-05 02:43:50|1646.83|1629.03|1646.6|1628.8|1646.83|1629.03|1646.6|1628.8|4
1651718640000|2022-05-05 02:44:00|1646.04|1628.24|1646.34|1628.54|1646.4|1628.6|1646.04|1628.24|4
1651718650000|2022-05-05 02:44:10|1646.37|1628.57|1646.37|1628.57|1646.37|1628.57|1646.37|1628.57|1
1651718680000|2022-05-05 02:44:40|1646.5|1628.7|1646.31|1628.51|1646.5|1628.7|1646.31|1628.51|3
1651718690000|2022-05-05 02:44:50|1646.3|1628.5|1645.77|1627.97|1646.3|1628.5|1645.73|1627.93|8
1651718700000|2022-05-05 02:45:00|1645.67|1627.87|1645.5|1627.7|1645.67|1627.87|1645.5|1627.7|3
1651718710000|2022-05-05 02:45:10|1645.36|1627.56|1644.95|1627.15|1645.46|1627.66|1644.81|1627.01|9
1651718720000|2022-05-05 02:45:20|1644.81|1627.01|1646.08|1628.28|1646.08|1628.28|1644.81|1627.01|12
1651718730000|2022-05-05 02:45:30|1645.98|1628.18|1645.98|1628.18|1645.98|1628.18|1645.98|1628.18|1
1651718740000|2022-05-05 02:45:40|1645.95|1628.15|1646.08|1628.28|1646.08|1628.28|1645.92|1628.12|5
1651718750000|2022-05-05 02:45:50|1646.09|1628.29|1646.46|1628.66|1646.46|1628.66|1646.09|1628.29|4
1651718760000|2022-05-05 02:46:00|1646.68|1628.88|1645.91|1628.11|1646.68|1628.88|1645.91|1628.11|9
1651718770000|2022-05-05 02:46:10|1645.8|1628|1646.58|1628.78|1646.58|1628.78|1645.8|1628|8
1651718780000|2022-05-05 02:46:20|1646.57|1628.77|1646.58|1628.78|1646.58|1628.78|1646.56|1628.76|4
1651718790000|2022-05-05 02:46:30|1646.26|1628.46|1646.03|1628.23|1646.26|1628.46|1646.03|1628.23|4
1651718800000|2022-05-05 02:46:40|1645.77|1627.97|1645.69|1627.89|1645.77|1627.97|1645.69|1627.89|4
1651718810000|2022-05-05 02:46:50|1645.67|1627.87|1645.6|1627.8|1645.67|1627.87|1645.6|1627.8|2
1651718820000|2022-05-05 02:47:00|1645.53|1627.73|1645.53|1627.73|1645.53|1627.73|1645.53|1627.73|1
1651718830000|2022-05-05 02:47:10|1645.6|1627.8|1645.51|1627.71|1645.6|1627.8|1645.35|1627.55|4
1651718840000|2022-05-05 02:47:20|1645.1|1627.3|1645.1|1627.3|1645.1|1627.3|1645.1|1627.3|1
1651718850000|2022-05-05 02:47:30|1644.98|1627.18|1644.98|1627.18|1645.1|1627.3|1644.98|1627.18|3
1651718860000|2022-05-05 02:47:40|1644.93|1627.13|1644.9|1627.1|1644.93|1627.13|1644.9|1627.1|2
1651718870000|2022-05-05 02:47:50|1644.93|1627.13|1645.3|1627.5|1645.3|1627.5|1644.65|1626.85|17
1651718880000|2022-05-05 02:48:00|1645.1|1627.3|1645.23|1627.43|1645.36|1627.56|1645.1|1627.3|7
1651718890000|2022-05-05 02:48:10|1645.14|1627.34|1645|1627.2|1645.14|1627.34|1645|1627.2|10
1651718900000|2022-05-05 02:48:20|1644.83|1627.03|1645.18|1627.38|1645.18|1627.38|1644.83|1627.03|5
1651718910000|2022-05-05 02:48:30|1644.98|1627.18|1645.08|1627.28|1645.13|1627.33|1644.93|1627.13|5
1651718920000|2022-05-05 02:48:40|1644.77|1626.97|1645.09|1627.29|1645.09|1627.29|1644.77|1626.97|3
1651718930000|2022-05-05 02:48:50|1645.04|1627.24|1645.03|1627.23|1645.12|1627.32|1645.03|1627.23|4
1651718940000|2022-05-05 02:49:00|1644.82|1627.02|1644.95|1627.15|1645.05|1627.25|1644.82|1627.02|6
1651718950000|2022-05-05 02:49:10|1645.03|1627.23|1644.79|1626.99|1645.04|1627.24|1644.73|1626.93|8
1651718960000|2022-05-05 02:49:20|1644.81|1627.01|1644.81|1627.01|1644.81|1627.01|1644.65|1626.85|5
1651718970000|2022-05-05 02:49:30|1644.73|1626.93|1643.9|1626.1|1644.77|1626.97|1643.89|1626.09|22
1651718980000|2022-05-05 02:49:40|1643.93|1626.13|1644.08|1626.28|1644.1|1626.3|1643.91|1626.11|8
1651718990000|2022-05-05 02:49:50|1643.99|1626.19|1644.02|1626.22|1644.04|1626.24|1643.93|1626.13|5
1651719000000|2022-05-05 02:50:00|1644.11|1626.31|1644.29|1626.49|1644.3|1626.5|1644.09|1626.29|13
1651719010000|2022-05-05 02:50:10|1644.28|1626.48|1644.38|1626.58|1644.41|1626.61|1644.28|1626.48|9
1651719020000|2022-05-05 02:50:20|1644.4|1626.6|1644.4|1626.6|1644.4|1626.6|1644.21|1626.41|4
1651719040000|2022-05-05 02:50:40|1643.94|1626.14|1643.95|1626.15|1643.99|1626.19|1643.89|1626.09|6
1651719050000|2022-05-05 02:50:50|1643.76|1625.96|1643.85|1626.05|1643.86|1626.06|1643.76|1625.96|4
1651719060000|2022-05-05 02:51:00|1643.77|1625.97|1643.42|1625.62|1643.77|1625.97|1643.42|1625.62|13
1651719070000|2022-05-05 02:51:10|1643.24|1625.44|1643.23|1625.43|1643.24|1625.44|1643.09|1625.29|6
1651719090000|2022-05-05 02:51:30|1643.24|1625.44|1643.25|1625.45|1643.25|1625.45|1643.23|1625.43|3
1651719100000|2022-05-05 02:51:40|1643.26|1625.46|1643.42|1625.62|1643.42|1625.62|1643.26|1625.46|2
1651719110000|2022-05-05 02:51:50|1643.46|1625.66|1643.42|1625.62|1643.47|1625.67|1643.42|1625.62|4
1651719120000|2022-05-05 02:52:00|1643.47|1625.67|1643.47|1625.67|1643.47|1625.67|1643.37|1625.57|5
1651719130000|2022-05-05 02:52:10|1643.42|1625.62|1643.47|1625.67|1643.47|1625.67|1643.42|1625.62|2
1651719140000|2022-05-05 02:52:20|1643.42|1625.62|1643.47|1625.67|1643.47|1625.67|1643.42|1625.62|2
1651719160000|2022-05-05 02:52:40|1643.42|1625.62|1643.42|1625.62|1643.42|1625.62|1643.37|1625.57|3
1651719170000|2022-05-05 02:52:50|1643.47|1625.67|1643.47|1625.67|1643.47|1625.67|1643.47|1625.67|1
1651719230000|2022-05-05 02:53:50|1643.42|1625.62|1643.47|1625.67|1643.47|1625.67|1643.42|1625.62|2
1651719250000|2022-05-05 02:54:10|1643.42|1625.62|1643.42|1625.62|1643.42|1625.62|1643.42|1625.62|1
1651719260000|2022-05-05 02:54:20|1643.27|1625.47|1643.08|1625.28|1643.3|1625.5|1643.08|1625.28|5
1651719270000|2022-05-05 02:54:30|1643.06|1625.26|1642.56|1624.76|1643.26|1625.46|1642.56|1624.76|18
1651719280000|2022-05-05 02:54:40|1642.5|1624.7|1642.78|1624.98|1642.78|1624.98|1642.36|1624.56|13
1651719290000|2022-05-05 02:54:50|1642.84|1625.04|1643.13|1625.33|1643.28|1625.48|1642.84|1625.04|19
1651719300000|2022-05-05 02:55:00|1643.1|1625.3|1642.49|1624.69|1643.16|1625.36|1642.41|1624.61|19
1651719310000|2022-05-05 02:55:10|1642.44|1624.64|1642.29|1624.49|1642.49|1624.69|1642.29|1624.49|8
1651719320000|2022-05-05 02:55:20|1642.2|1624.4|1643.94|1626.14|1643.94|1626.14|1642.2|1624.4|16
1651719330000|2022-05-05 02:55:30|1644.01|1626.21|1645.75|1627.95|1646.13|1628.33|1644.01|1626.21|21
1651719350000|2022-05-05 02:55:50|1645.49|1627.69|1645.85|1628.05|1645.85|1628.05|1645.49|1627.69|5
1651719360000|2022-05-05 02:56:00|1645.61|1627.81|1645.61|1627.81|1645.61|1627.81|1645.61|1627.81|1
1651719370000|2022-05-05 02:56:10|1645.49|1627.69|1645.69|1627.89|1645.85|1628.05|1645.49|1627.69|5
1651719390000|2022-05-05 02:56:30|1645.44|1627.64|1645.55|1627.75|1645.55|1627.75|1645.44|1627.64|3
1651719410000|2022-05-05 02:56:50|1645.47|1627.67|1645.5|1627.7|1645.5|1627.7|1645.43|1627.63|4
1651719420000|2022-05-05 02:57:00|1645.44|1627.64|1645.45|1627.65|1645.45|1627.65|1645.35|1627.55|4
1651719430000|2022-05-05 02:57:10|1645.85|1628.05|1645.44|1627.64|1645.9|1628.1|1645.44|1627.64|3
1651719440000|2022-05-05 02:57:20|1645.4|1627.6|1645.4|1627.6|1645.4|1627.6|1645.4|1627.6|1
1651719450000|2022-05-05 02:57:30|1645.38|1627.58|1645.08|1627.28|1645.38|1627.58|1645.03|1627.23|7
1651719460000|2022-05-05 02:57:40|1645.26|1627.46|1644.55|1626.75|1645.27|1627.47|1644.55|1626.75|10
1651719470000|2022-05-05 02:57:50|1644.6|1626.8|1644.6|1626.8|1644.6|1626.8|1644.6|1626.8|1
1651719480000|2022-05-05 02:58:00|1644.56|1626.76|1644.56|1626.76|1644.56|1626.76|1644.56|1626.76|1
1651719490000|2022-05-05 02:58:10|1644.61|1626.81|1644.55|1626.75|1644.61|1626.81|1644.41|1626.61|11
1651719500000|2022-05-05 02:58:20|1644.5|1626.7|1644.55|1626.75|1644.55|1626.75|1644.5|1626.7|2
1651719510000|2022-05-05 02:58:30|1644.46|1626.66|1644.46|1626.66|1644.49|1626.69|1644.4|1626.6|4
1651719520000|2022-05-05 02:58:40|1644.48|1626.68|1644.18|1626.38|1644.49|1626.69|1644.18|1626.38|5
1651719530000|2022-05-05 02:58:50|1644.11|1626.31|1645.7|1627.9|1645.8|1628|1644.11|1626.31|23
1651719540000|2022-05-05 02:59:00|1645.73|1627.93|1645.68|1627.88|1645.81|1628.01|1645.68|1627.88|5
1651719550000|2022-05-05 02:59:10|1645.66|1627.86|1645.67|1627.87|1645.67|1627.87|1645.66|1627.86|2
1651719560000|2022-05-05 02:59:20|1645.66|1627.86|1645.66|1627.86|1645.7|1627.9|1645.65|1627.85|6
1651719570000|2022-05-05 02:59:30|1645.65|1627.85|1645.46|1627.66|1645.66|1627.86|1645.37|1627.57|13
1651719580000|2022-05-05 02:59:40|1645.43|1627.63|1645.6|1627.8|1645.63|1627.83|1645.43|1627.63|10
1651719590000|2022-05-05 02:59:50|1645.47|1627.67|1645.74|1627.94|1645.74|1627.94|1645.47|1627.67|18
1651719600000|2022-05-05 03:00:00|1645.77|1627.97|1645.55|1627.75|1645.77|1627.97|1645.49|1627.69|17
1651719610000|2022-05-05 03:00:10|1645.56|1627.76|1645.59|1627.79|1645.6|1627.8|1645.54|1627.74|11
1651719620000|2022-05-05 03:00:20|1645.61|1627.81|1645.49|1627.69|1645.61|1627.81|1645.49|1627.69|7
1651719630000|2022-05-05 03:00:30|1645.44|1627.64|1645.51|1627.71|1645.55|1627.75|1645.44|1627.64|11
1651719640000|2022-05-05 03:00:40|1645.54|1627.74|1645.54|1627.74|1645.58|1627.78|1645.54|1627.74|6
1651719660000|2022-05-05 03:01:00|1645.48|1627.68|1645.5|1627.7|1645.5|1627.7|1645.48|1627.68|2
1651719670000|2022-05-05 03:01:10|1645.48|1627.68|1645.5|1627.7|1645.55|1627.75|1645.48|1627.68|3
1651719680000|2022-05-05 03:01:20|1645.49|1627.69|1645.49|1627.69|1645.49|1627.69|1645.49|1627.69|1
1651719690000|2022-05-05 03:01:30|1645.54|1627.74|1644.85|1627.05|1645.54|1627.74|1644.8|1627|10
1651719700000|2022-05-05 03:01:40|1644.8|1627|1644.64|1626.84|1644.8|1627|1644.64|1626.84|4
1651719710000|2022-05-05 03:01:50|1644.6|1626.8|1643.62|1625.82|1644.6|1626.8|1643.62|1625.82|10
1651719720000|2022-05-05 03:02:00|1643.54|1625.74|1644.38|1626.58|1644.38|1626.58|1643.53|1625.73|13
1651719730000|2022-05-05 03:02:10|1644.4|1626.6|1644.37|1626.57|1644.4|1626.6|1644.35|1626.55|9
1651719740000|2022-05-05 03:02:20|1644.27|1626.47|1644.34|1626.54|1644.34|1626.54|1644.26|1626.46|8
1651719750000|2022-05-05 03:02:30|1644.33|1626.53|1644.31|1626.51|1644.34|1626.54|1644.31|1626.51|8
1651719760000|2022-05-05 03:02:40|1644.33|1626.53|1644.31|1626.51|1644.34|1626.54|1644.31|1626.51|6
1651719770000|2022-05-05 03:02:50|1644.27|1626.47|1644.16|1626.36|1644.27|1626.47|1644.12|1626.32|7
1651719780000|2022-05-05 03:03:00|1644.27|1626.47|1644.29|1626.49|1644.34|1626.54|1644.23|1626.43|10
1651719790000|2022-05-05 03:03:10|1644.27|1626.47|1644.22|1626.42|1644.27|1626.47|1644.22|1626.42|4
1651719800000|2022-05-05 03:03:20|1644.2|1626.4|1643.9|1626.1|1644.2|1626.4|1643.86|1626.06|13
1651719810000|2022-05-05 03:03:30|1643.95|1626.15|1644.44|1626.64|1644.56|1626.76|1643.94|1626.14|24
1651719820000|2022-05-05 03:03:40|1644.45|1626.65|1644.45|1626.65|1644.49|1626.69|1644.39|1626.59|11
1651719830000|2022-05-05 03:03:50|1644.44|1626.64|1644.4|1626.6|1644.44|1626.64|1644.37|1626.57|7
1651719840000|2022-05-05 03:04:00|1644.25|1626.45|1644.25|1626.45|1644.25|1626.45|1644.25|1626.45|1
1651719850000|2022-05-05 03:04:10|1644.27|1626.47|1644.27|1626.47|1644.3|1626.5|1644.27|1626.47|4
1651719860000|2022-05-05 03:04:20|1644.25|1626.45|1644.29|1626.49|1644.29|1626.49|1644.21|1626.41|8
1651719870000|2022-05-05 03:04:30|1644.27|1626.47|1644.25|1626.45|1644.27|1626.47|1644.25|1626.45|2
1651719880000|2022-05-05 03:04:40|1644|1626.2|1644.26|1626.46|1644.27|1626.47|1643.91|1626.11|9
1651719890000|2022-05-05 03:04:50|1644.27|1626.47|1643.43|1625.63|1644.27|1626.47|1643.43|1625.63|8
1651719900000|2022-05-05 03:05:00|1643.33|1625.53|1642.64|1624.84|1643.4|1625.6|1642.64|1624.84|9
1651719910000|2022-05-05 03:05:10|1642.62|1624.82|1642.53|1624.73|1642.68|1624.88|1642.49|1624.69|20
1651719920000|2022-05-05 03:05:20|1642.55|1624.75|1642.55|1624.75|1642.55|1624.75|1642.51|1624.71|13
1651719930000|2022-05-05 03:05:30|1642.53|1624.73|1642.53|1624.73|1642.59|1624.79|1642.53|1624.73|14
1651719940000|2022-05-05 03:05:40|1642.55|1624.75|1643.37|1625.57|1643.39|1625.59|1642.53|1624.73|11
1651719950000|2022-05-05 03:05:50|1643.39|1625.59|1643.5|1625.7|1643.59|1625.79|1643.39|1625.59|12
1651719960000|2022-05-05 03:06:00|1643.6|1625.8|1643.48|1625.68|1643.6|1625.8|1643.45|1625.65|6
1651719970000|2022-05-05 03:06:10|1643.6|1625.8|1643.56|1625.76|1643.6|1625.8|1643.5|1625.7|4
1651719980000|2022-05-05 03:06:20|1643.48|1625.68|1643.48|1625.68|1643.48|1625.68|1643.48|1625.68|1
1651720000000|2022-05-05 03:06:40|1643.45|1625.65|1643.38|1625.58|1643.46|1625.66|1643.38|1625.58|5
1651720010000|2022-05-05 03:06:50|1643.45|1625.65|1643.45|1625.65|1643.51|1625.71|1643.45|1625.65|3
1651720020000|2022-05-05 03:07:00|1643.43|1625.63|1642.72|1624.92|1643.43|1625.63|1642.72|1624.92|12
1651720050000|2022-05-05 03:07:30|1642.6|1624.8|1643.35|1625.55|1643.45|1625.65|1642.6|1624.8|22
1651720060000|2022-05-05 03:07:40|1643.36|1625.56|1643.36|1625.56|1643.37|1625.57|1643.36|1625.56|3
1651720070000|2022-05-05 03:07:50|1643.35|1625.55|1643.51|1625.71|1643.51|1625.71|1643.35|1625.55|9
1651720080000|2022-05-05 03:08:00|1643.47|1625.67|1643.46|1625.66|1643.48|1625.68|1643.3|1625.5|9
1651720090000|2022-05-05 03:08:10|1643.43|1625.63|1643.42|1625.62|1643.51|1625.71|1643.42|1625.62|6
1651720100000|2022-05-05 03:08:20|1643.31|1625.51|1643.33|1625.53|1643.4|1625.6|1643.31|1625.51|3
1651720110000|2022-05-05 03:08:30|1643.24|1625.44|1642.82|1625.02|1643.24|1625.44|1642.67|1624.87|5
1651720120000|2022-05-05 03:08:40|1642.73|1624.93|1642.7|1624.9|1642.75|1624.95|1642.7|1624.9|3
1651720130000|2022-05-05 03:08:50|1642.65|1624.85|1642.74|1624.94|1642.74|1624.94|1642.65|1624.85|3
1651720140000|2022-05-05 03:09:00|1642.84|1625.04|1642.83|1625.03|1642.84|1625.04|1642.83|1625.03|2
1651720150000|2022-05-05 03:09:10|1642.58|1624.78|1642.8|1625|1642.85|1625.05|1642.55|1624.75|9
1651720160000|2022-05-05 03:09:20|1642.83|1625.03|1642.83|1625.03|1642.83|1625.03|1642.7|1624.9|3
1651720170000|2022-05-05 03:09:30|1642.7|1624.9|1642.7|1624.9|1642.7|1624.9|1642.7|1624.9|1
1651720180000|2022-05-05 03:09:40|1642.85|1625.05|1642.83|1625.03|1642.85|1625.05|1642.6|1624.8|7
1651720190000|2022-05-05 03:09:50|1642.78|1624.98|1643.38|1625.58|1643.38|1625.58|1642.73|1624.93|11
1651720200000|2022-05-05 03:10:00|1643.42|1625.62|1643.54|1625.74|1643.57|1625.77|1643.4|1625.6|17
1651720210000|2022-05-05 03:10:10|1643.53|1625.73|1643.51|1625.71|1643.53|1625.73|1643.51|1625.71|2
1651720220000|2022-05-05 03:10:20|1643.52|1625.72|1643.52|1625.72|1643.52|1625.72|1643.52|1625.72|1
1651720230000|2022-05-05 03:10:30|1643.5|1625.7|1643.48|1625.68|1643.5|1625.7|1643.42|1625.62|12
1651720240000|2022-05-05 03:10:40|1643.43|1625.63|1643.41|1625.61|1643.48|1625.68|1643.41|1625.61|9
1651720250000|2022-05-05 03:10:50|1643.45|1625.65|1643.41|1625.61|1643.48|1625.68|1643.34|1625.54|6
1651720260000|2022-05-05 03:11:00|1643.4|1625.6|1643.4|1625.6|1643.44|1625.64|1643.31|1625.51|12
1651720270000|2022-05-05 03:11:10|1643.35|1625.55|1643.28|1625.48|1643.4|1625.6|1643.23|1625.43|14
1651720280000|2022-05-05 03:11:20|1643.35|1625.55|1643.35|1625.55|1643.35|1625.55|1643.28|1625.48|8
1651720290000|2022-05-05 03:11:30|1643.29|1625.49|1643.42|1625.62|1643.42|1625.62|1643.29|1625.49|8
1651720300000|2022-05-05 03:11:40|1643.52|1625.72|1643.4|1625.6|1643.53|1625.73|1643.4|1625.6|4
1651720320000|2022-05-05 03:12:00|1643.5|1625.7|1643.4|1625.6|1643.5|1625.7|1643.21|1625.41|11
1651720330000|2022-05-05 03:12:10|1643.38|1625.58|1643.38|1625.58|1643.4|1625.6|1643.38|1625.58|3
1651720340000|2022-05-05 03:12:20|1643.4|1625.6|1643.49|1625.69|1643.52|1625.72|1643.4|1625.6|6
1651720350000|2022-05-05 03:12:30|1643.4|1625.6|1643.4|1625.6|1643.4|1625.6|1643.4|1625.6|1
1651720360000|2022-05-05 03:12:40|1643.44|1625.64|1642.9|1625.1|1643.44|1625.64|1642.85|1625.05|6
1651720370000|2022-05-05 03:12:50|1642.85|1625.05|1642.96|1625.16|1642.97|1625.17|1642.65|1624.85|15
1651720380000|2022-05-05 03:13:00|1642.97|1625.17|1642.98|1625.18|1643|1625.2|1642.9|1625.1|9
1651720390000|2022-05-05 03:13:10|1642.97|1625.17|1642.94|1625.14|1642.97|1625.17|1642.9|1625.1|3
1651720400000|2022-05-05 03:13:20|1642.96|1625.16|1642.96|1625.16|1642.96|1625.16|1642.96|1625.16|1
1651720410000|2022-05-05 03:13:30|1642.94|1625.14|1642.94|1625.14|1642.95|1625.15|1642.94|1625.14|3
1651720440000|2022-05-05 03:14:00|1643.01|1625.21|1642.92|1625.12|1643.01|1625.21|1642.91|1625.11|4
1651720450000|2022-05-05 03:14:10|1642.9|1625.1|1642.88|1625.08|1642.91|1625.11|1642.87|1625.07|7
1651720460000|2022-05-05 03:14:20|1642.87|1625.07|1642.88|1625.08|1642.89|1625.09|1642.87|1625.07|5
1651720470000|2022-05-05 03:14:30|1642.87|1625.07|1642.88|1625.08|1642.88|1625.08|1642.87|1625.07|2
1651720480000|2022-05-05 03:14:40|1642.87|1625.07|1642.91|1625.11|1642.91|1625.11|1642.87|1625.07|3
1651720490000|2022-05-05 03:14:50|1643.03|1625.23|1642.88|1625.08|1643.03|1625.23|1642.87|1625.07|5
1651720500000|2022-05-05 03:15:00|1643.05|1625.25|1643.08|1625.28|1643.08|1625.28|1642.88|1625.08|5
1651720510000|2022-05-05 03:15:10|1643.07|1625.27|1643.19|1625.39|1643.19|1625.39|1642.89|1625.09|9
1651720520000|2022-05-05 03:15:20|1643.18|1625.38|1643.34|1625.54|1643.34|1625.54|1643.18|1625.38|2
1651720530000|2022-05-05 03:15:30|1643.29|1625.49|1642.54|1624.74|1643.29|1625.49|1642.53|1624.73|15
1651720540000|2022-05-05 03:15:40|1642.53|1624.73|1642.53|1624.73|1642.56|1624.76|1642.53|1624.73|3
1651720560000|2022-05-05 03:16:00|1642.54|1624.74|1642.54|1624.74|1642.62|1624.82|1642.54|1624.74|6
1651720580000|2022-05-05 03:16:20|1642.58|1624.78|1642.54|1624.74|1642.58|1624.78|1642.54|1624.74|2
1651720590000|2022-05-05 03:16:30|1642.55|1624.75|1642.54|1624.74|1642.61|1624.81|1642.54|1624.74|4
1651720600000|2022-05-05 03:16:40|1642.47|1624.67|1642.37|1624.57|1642.47|1624.67|1642.37|1624.57|2
1651720610000|2022-05-05 03:16:50|1642.36|1624.56|1642.37|1624.57|1642.37|1624.57|1642.33|1624.53|4
1651720620000|2022-05-05 03:17:00|1642.36|1624.56|1642.33|1624.53|1642.36|1624.56|1642.31|1624.51|4
1651720630000|2022-05-05 03:17:10|1642.21|1624.41|1642.35|1624.55|1642.35|1624.55|1642.21|1624.41|3
1651720640000|2022-05-05 03:17:20|1642.34|1624.54|1642.21|1624.41|1642.34|1624.54|1642.21|1624.41|4
1651720650000|2022-05-05 03:17:30|1642.34|1624.54|1642.21|1624.41|1642.35|1624.55|1642.2|1624.4|7
1651720660000|2022-05-05 03:17:40|1642.19|1624.39|1642.19|1624.39|1642.33|1624.53|1642.14|1624.34|10
1651720670000|2022-05-05 03:17:50|1642.33|1624.53|1642.17|1624.37|1642.33|1624.53|1641.87|1624.07|16
1651720680000|2022-05-05 03:18:00|1642.23|1624.43|1642.1|1624.3|1642.23|1624.43|1642.05|1624.25|5
1651720690000|2022-05-05 03:18:10|1642.21|1624.41|1642.54|1624.74|1642.54|1624.74|1642.07|1624.27|8
1651720700000|2022-05-05 03:18:20|1642.69|1624.89|1643.09|1625.29|1643.09|1625.29|1642.69|1624.89|4
1651720710000|2022-05-05 03:18:30|1643.07|1625.27|1642.44|1624.64|1643.25|1625.45|1642.44|1624.64|16
1651720720000|2022-05-05 03:18:40|1642.43|1624.63|1641.47|1623.67|1642.44|1624.64|1641.47|1623.67|18
1651720730000|2022-05-05 03:18:50|1641.68|1623.88|1642.2|1624.4|1642.24|1624.44|1641.68|1623.88|9
1651720740000|2022-05-05 03:19:00|1642.22|1624.42|1642.36|1624.56|1642.36|1624.56|1642.21|1624.41|15
1651720750000|2022-05-05 03:19:10|1642.6|1624.8|1642.62|1624.82|1642.67|1624.87|1642.6|1624.8|8
1651720760000|2022-05-05 03:19:20|1642.61|1624.81|1642.59|1624.79|1642.61|1624.81|1642.57|1624.77|6
1651720770000|2022-05-05 03:19:30|1642.57|1624.77|1642.32|1624.52|1642.59|1624.79|1642.28|1624.48|13
1651720780000|2022-05-05 03:19:40|1642.36|1624.56|1642.36|1624.56|1642.41|1624.61|1642.32|1624.52|9
1651720790000|2022-05-05 03:19:50|1642.39|1624.59|1643.24|1625.44|1643.24|1625.44|1642.39|1624.59|7
1651720800000|2022-05-05 03:20:00|1643.09|1625.29|1643.24|1625.44|1643.24|1625.44|1643.09|1625.29|2
1651720810000|2022-05-05 03:20:10|1643.3|1625.5|1643.25|1625.45|1643.45|1625.65|1643.24|1625.44|14
1651720820000|2022-05-05 03:20:20|1643.26|1625.46|1643.26|1625.46|1643.38|1625.58|1643.26|1625.46|9
1651720830000|2022-05-05 03:20:30|1643.24|1625.44|1643.25|1625.45|1643.31|1625.51|1642.73|1624.93|21
1651720840000|2022-05-05 03:20:40|1643.27|1625.47|1642.42|1624.62|1643.27|1625.47|1642.4|1624.6|13
1651720850000|2022-05-05 03:20:50|1642.41|1624.61|1643.1|1625.3|1643.1|1625.3|1642.41|1624.61|9
1651720860000|2022-05-05 03:21:00|1642.97|1625.17|1643.24|1625.44|1643.44|1625.64|1642.97|1625.17|12
1651720870000|2022-05-05 03:21:10|1643.29|1625.49|1643.5|1625.7|1643.5|1625.7|1642.9|1625.1|7
1651720880000|2022-05-05 03:21:20|1643.49|1625.69|1643.3|1625.5|1643.6|1625.8|1643.3|1625.5|10
1651720890000|2022-05-05 03:21:30|1643.39|1625.59|1644.12|1626.32|1644.12|1626.32|1643.3|1625.5|9
1651720900000|2022-05-05 03:21:40|1644.2|1626.4|1644.33|1626.53|1644.34|1626.54|1644.15|1626.35|10
1651720910000|2022-05-05 03:21:50|1644.41|1626.61|1644.48|1626.68|1644.48|1626.68|1644.41|1626.61|2
1651720930000|2022-05-05 03:22:10|1644.49|1626.69|1644.53|1626.73|1644.53|1626.73|1644.49|1626.69|2
1651720950000|2022-05-05 03:22:30|1644.46|1626.66|1644.53|1626.73|1644.53|1626.73|1644.46|1626.66|2
1651720960000|2022-05-05 03:22:40|1644.4|1626.6|1644.56|1626.76|1644.65|1626.85|1644.4|1626.6|6
1651720970000|2022-05-05 03:22:50|1644.44|1626.64|1644.44|1626.64|1644.65|1626.85|1644.44|1626.64|4
1651720980000|2022-05-05 03:23:00|1644.4|1626.6|1644.48|1626.68|1644.48|1626.68|1644.4|1626.6|3
1651720990000|2022-05-05 03:23:10|1644.46|1626.66|1644.46|1626.66|1644.46|1626.66|1644.46|1626.66|1
1651721020000|2022-05-05 03:23:40|1644.5|1626.7|1643.62|1625.82|1644.58|1626.78|1643.52|1625.72|10
1651721030000|2022-05-05 03:23:50|1643.67|1625.87|1643.49|1625.69|1643.67|1625.87|1643.46|1625.66|7
1651721040000|2022-05-05 03:24:00|1643.52|1625.72|1643.45|1625.65|1643.52|1625.72|1643.38|1625.58|6
1651721050000|2022-05-05 03:24:10|1643.4|1625.6|1643.28|1625.48|1643.4|1625.6|1642.86|1625.06|9
1651721060000|2022-05-05 03:24:20|1642.9|1625.1|1642.35|1624.55|1642.9|1625.1|1642.35|1624.55|4
1651721080000|2022-05-05 03:24:40|1642.33|1624.53|1642.35|1624.55|1642.5|1624.7|1642.33|1624.53|3
1651721090000|2022-05-05 03:24:50|1642.6|1624.8|1642.35|1624.55|1642.65|1624.85|1642.35|1624.55|4
1651721100000|2022-05-05 03:25:00|1642.6|1624.8|1642.35|1624.55|1642.6|1624.8|1642.35|1624.55|2
1651721110000|2022-05-05 03:25:10|1642.38|1624.58|1642.38|1624.58|1642.38|1624.58|1642.38|1624.58|1
1651721120000|2022-05-05 03:25:20|1642.39|1624.59|1642.29|1624.49|1642.39|1624.59|1642.29|1624.49|3
1651721130000|2022-05-05 03:25:30|1642.28|1624.48|1642.27|1624.47|1642.44|1624.64|1642.27|1624.47|4
1651721140000|2022-05-05 03:25:40|1642.37|1624.57|1642.31|1624.51|1642.38|1624.58|1642.27|1624.47|8
1651721150000|2022-05-05 03:25:50|1642.29|1624.49|1642.3|1624.5|1642.32|1624.52|1642.29|1624.49|5
1651721160000|2022-05-05 03:26:00|1642.29|1624.49|1642.29|1624.49|1642.35|1624.55|1642.28|1624.48|8
1651721170000|2022-05-05 03:26:10|1642.27|1624.47|1642.24|1624.44|1642.27|1624.47|1642.24|1624.44|2
1651721180000|2022-05-05 03:26:20|1642.31|1624.51|1643.03|1625.23|1643.03|1625.23|1642.2|1624.4|9
1651721190000|2022-05-05 03:26:30|1643.16|1625.36|1643.12|1625.32|1643.17|1625.37|1643.12|1625.32|4
1651721200000|2022-05-05 03:26:40|1643.13|1625.33|1643.28|1625.48|1643.43|1625.63|1643.12|1625.32|9
1651721210000|2022-05-05 03:26:50|1643.27|1625.47|1643.34|1625.54|1643.4|1625.6|1643.19|1625.39|9
1651721220000|2022-05-05 03:27:00|1643.6|1625.8|1643.75|1625.95|1643.76|1625.96|1643.37|1625.57|8
1651721230000|2022-05-05 03:27:10|1643.74|1625.94|1644.17|1626.37|1644.18|1626.38|1643.74|1625.94|10
1651721240000|2022-05-05 03:27:20|1643.91|1626.11|1643.95|1626.15|1644.2|1626.4|1643.91|1626.11|9
1651721250000|2022-05-05 03:27:30|1644.2|1626.4|1643.93|1626.13|1644.2|1626.4|1643.93|1626.13|7
1651721270000|2022-05-05 03:27:50|1643.94|1626.14|1643.96|1626.16|1643.96|1626.16|1643.94|1626.14|2
1651721280000|2022-05-05 03:28:00|1643.95|1626.15|1643.88|1626.08|1643.95|1626.15|1643.87|1626.07|8
1651721290000|2022-05-05 03:28:10|1643.83|1626.03|1643.83|1626.03|1643.83|1626.03|1643.83|1626.03|1
1651721300000|2022-05-05 03:28:20|1643.87|1626.07|1643.89|1626.09|1643.89|1626.09|1643.87|1626.07|2
1651721320000|2022-05-05 03:28:40|1643.92|1626.12|1643.79|1625.99|1644.31|1626.51|1643.74|1625.94|14
1651721330000|2022-05-05 03:28:50|1643.81|1626.01|1643.83|1626.03|1643.83|1626.03|1643.67|1625.87|9
1651721340000|2022-05-05 03:29:00|1643.81|1626.01|1643.33|1625.53|1643.81|1626.01|1643.31|1625.51|10
1651721350000|2022-05-05 03:29:10|1643.32|1625.52|1643.79|1625.99|1643.85|1626.05|1643.32|1625.52|17
1651721360000|2022-05-05 03:29:20|1643.82|1626.02|1643.31|1625.51|1643.82|1626.02|1643.31|1625.51|8
1651721370000|2022-05-05 03:29:30|1643.11|1625.31|1643.24|1625.44|1643.35|1625.55|1642.84|1625.04|12
1651721380000|2022-05-05 03:29:40|1643.11|1625.31|1643.26|1625.46|1643.28|1625.48|1643.11|1625.31|12
1651721390000|2022-05-05 03:29:50|1643.16|1625.36|1643.28|1625.48|1643.31|1625.51|1643.11|1625.31|11
1651721400000|2022-05-05 03:30:00|1643.11|1625.31|1643.16|1625.36|1643.28|1625.48|1643.11|1625.31|8
1651721410000|2022-05-05 03:30:10|1643.18|1625.38|1643.15|1625.35|1643.23|1625.43|1643.15|1625.35|12
1651721420000|2022-05-05 03:30:20|1643.23|1625.43|1643.26|1625.46|1643.26|1625.46|1643.15|1625.35|8
1651721430000|2022-05-05 03:30:30|1643.1|1625.3|1643.02|1625.22|1643.18|1625.38|1642.95|1625.15|14
1651721440000|2022-05-05 03:30:40|1642.94|1625.14|1642.87|1625.07|1643.24|1625.44|1642.8|1625|16
1651721450000|2022-05-05 03:30:50|1642.89|1625.09|1642.88|1625.08|1643.22|1625.42|1642.77|1624.97|10
1651721460000|2022-05-05 03:31:00|1642.9|1625.1|1643.08|1625.28|1643.11|1625.31|1642.8|1625|19
1651721470000|2022-05-05 03:31:10|1643.16|1625.36|1643.81|1626.01|1643.81|1626.01|1643.13|1625.33|22
1651721480000|2022-05-05 03:31:20|1643.77|1625.97|1643.8|1626|1643.8|1626|1643.65|1625.85|10
1651721490000|2022-05-05 03:31:30|1643.83|1626.03|1643.39|1625.59|1643.83|1626.03|1643|1625.2|12
1651721500000|2022-05-05 03:31:40|1643.3|1625.5|1643.38|1625.58|1643.64|1625.84|1643.28|1625.48|5
1651721520000|2022-05-05 03:32:00|1643.01|1625.21|1642.49|1624.69|1643.01|1625.21|1642.49|1624.69|6
1651721530000|2022-05-05 03:32:10|1642.37|1624.57|1642.41|1624.61|1642.41|1624.61|1642.37|1624.57|2
1651721540000|2022-05-05 03:32:20|1642.36|1624.56|1642.36|1624.56|1642.49|1624.69|1642.18|1624.38|5
1651721550000|2022-05-05 03:32:30|1642.49|1624.69|1642.51|1624.71|1642.51|1624.71|1642.18|1624.38|5
1651721560000|2022-05-05 03:32:40|1642.2|1624.4|1642.57|1624.77|1642.6|1624.8|1642.2|1624.4|9
1651721570000|2022-05-05 03:32:50|1642.59|1624.79|1642.51|1624.71|1642.63|1624.83|1642.49|1624.69|6
1651721580000|2022-05-05 03:33:00|1642.54|1624.74|1642.79|1624.99|1642.79|1624.99|1642.52|1624.72|7
1651721590000|2022-05-05 03:33:10|1643.03|1625.23|1643.41|1625.61|1643.61|1625.81|1643.03|1625.23|15
1651721600000|2022-05-05 03:33:20|1643.37|1625.57|1643.45|1625.65|1643.61|1625.81|1643.36|1625.56|8
1651721610000|2022-05-05 03:33:30|1643.46|1625.66|1643.39|1625.59|1643.47|1625.67|1643.39|1625.59|11
1651721620000|2022-05-05 03:33:40|1643.46|1625.66|1643.39|1625.59|1643.46|1625.66|1643.16|1625.36|11
1651721630000|2022-05-05 03:33:50|1643.29|1625.49|1643.93|1626.13|1643.93|1626.13|1643.01|1625.21|12
1651721640000|2022-05-05 03:34:00|1643.96|1626.16|1643.41|1625.61|1643.96|1626.16|1643.41|1625.61|8
1651721650000|2022-05-05 03:34:10|1643.36|1625.56|1643.35|1625.55|1643.41|1625.61|1643.32|1625.52|4
1651721660000|2022-05-05 03:34:20|1643.23|1625.43|1643.35|1625.55|1643.35|1625.55|1643.23|1625.43|2
1651721670000|2022-05-05 03:34:30|1643.29|1625.49|1643.21|1625.41|1643.35|1625.55|1642.98|1625.18|9
1651721680000|2022-05-05 03:34:40|1643.15|1625.35|1643.29|1625.49|1643.32|1625.52|1643.15|1625.35|4
1651721690000|2022-05-05 03:34:50|1642.89|1625.09|1642.46|1624.66|1643.27|1625.47|1642.46|1624.66|6
1651721700000|2022-05-05 03:35:00|1642.53|1624.73|1642.1|1624.3|1642.54|1624.74|1642.03|1624.23|17
1651721710000|2022-05-05 03:35:10|1642.09|1624.29|1642.33|1624.53|1642.33|1624.53|1642.09|1624.29|8
1651721720000|2022-05-05 03:35:20|1642.29|1624.49|1642.14|1624.34|1642.31|1624.51|1642.1|1624.3|7
1651721730000|2022-05-05 03:35:30|1642.13|1624.33|1642.09|1624.29|1642.13|1624.33|1642|1624.2|3
1651721740000|2022-05-05 03:35:40|1642.25|1624.45|1642.12|1624.32|1642.32|1624.52|1642.09|1624.29|6
1651721750000|2022-05-05 03:35:50|1642.13|1624.33|1641.6|1623.8|1642.13|1624.33|1641.56|1623.76|10
1651721760000|2022-05-05 03:36:00|1641.59|1623.79|1641.45|1623.65|1641.59|1623.79|1641.23|1623.43|6
1651721770000|2022-05-05 03:36:10|1641.4|1623.6|1642.51|1624.71|1642.51|1624.71|1641.18|1623.38|17
1651721780000|2022-05-05 03:36:20|1642.48|1624.68|1641.71|1623.91|1643.14|1625.34|1641.71|1623.91|25
1651721790000|2022-05-05 03:36:30|1641.62|1623.82|1641.44|1623.64|1641.74|1623.94|1641.43|1623.63|8
1651721800000|2022-05-05 03:36:40|1641.43|1623.63|1640.45|1622.65|1641.43|1623.63|1640.33|1622.53|8
1651721810000|2022-05-05 03:36:50|1640.48|1622.68|1640.51|1622.71|1640.51|1622.71|1640.45|1622.65|4
1651721820000|2022-05-05 03:37:00|1640.49|1622.69|1639.51|1621.71|1640.49|1622.69|1639.5|1621.7|25
1651721830000|2022-05-05 03:37:10|1639.5|1621.7|1639.46|1621.66|1639.62|1621.82|1639.43|1621.63|16
1651721840000|2022-05-05 03:37:20|1639.45|1621.65|1640.35|1622.55|1640.35|1622.55|1639.38|1621.58|13
1651721850000|2022-05-05 03:37:30|1640.34|1622.54|1640.48|1622.68|1640.48|1622.68|1640.31|1622.51|3
1651721860000|2022-05-05 03:37:40|1640.53|1622.73|1640.4|1622.6|1640.53|1622.73|1640.25|1622.45|16
1651721870000|2022-05-05 03:37:50|1640.36|1622.56|1640.36|1622.56|1640.4|1622.6|1640.32|1622.52|7
1651721880000|2022-05-05 03:38:00|1640.41|1622.61|1640.99|1623.19|1641.1|1623.3|1640.32|1622.52|21
1651721890000|2022-05-05 03:38:10|1641.02|1623.22|1641.28|1623.48|1641.35|1623.55|1641.02|1623.22|11
1651721900000|2022-05-05 03:38:20|1641.2|1623.4|1641.31|1623.51|1641.45|1623.65|1641.2|1623.4|12
1651721910000|2022-05-05 03:38:30|1641.32|1623.52|1641.32|1623.52|1641.32|1623.52|1641.32|1623.52|1
1651721920000|2022-05-05 03:38:40|1641.3|1623.5|1641.37|1623.57|1641.44|1623.64|1641.26|1623.46|12
1651721930000|2022-05-05 03:38:50|1641.38|1623.58|1641.3|1623.5|1641.39|1623.59|1641.29|1623.49|11
1651721940000|2022-05-05 03:39:00|1641.31|1623.51|1641.32|1623.52|1641.36|1623.56|1641.26|1623.46|11
1651721950000|2022-05-05 03:39:10|1641.3|1623.5|1641.33|1623.53|1641.33|1623.53|1641.24|1623.44|14
1651721960000|2022-05-05 03:39:20|1641.36|1623.56|1641.28|1623.48|1641.36|1623.56|1641.2|1623.4|11
1651721970000|2022-05-05 03:39:30|1641.22|1623.42|1641.24|1623.44|1641.4|1623.6|1641.11|1623.31|15
1651721980000|2022-05-05 03:39:40|1641.11|1623.31|1640.54|1622.74|1641.12|1623.32|1640.42|1622.62|19
1651721990000|2022-05-05 03:39:50|1640.53|1622.73|1640.44|1622.64|1640.53|1622.73|1640.39|1622.59|7
1651722000000|2022-05-05 03:40:00|1640.58|1622.78|1640.75|1622.95|1640.75|1622.95|1640.4|1622.6|10
1651722010000|2022-05-05 03:40:10|1640.8|1623|1641.19|1623.39|1641.19|1623.39|1640.8|1623|8
1651722020000|2022-05-05 03:40:20|1641.25|1623.45|1641.24|1623.44|1641.25|1623.45|1641.24|1623.44|2
1651722030000|2022-05-05 03:40:30|1641.17|1623.37|1640.41|1622.61|1641.35|1623.55|1640.39|1622.59|14
1651722040000|2022-05-05 03:40:40|1640.43|1622.63|1641.25|1623.45|1641.25|1623.45|1640.43|1622.63|9
1651722050000|2022-05-05 03:40:50|1640.92|1623.12|1641.25|1623.45|1641.31|1623.51|1640.92|1623.12|17
1651722060000|2022-05-05 03:41:00|1641.05|1623.25|1641.23|1623.43|1641.24|1623.44|1641.05|1623.25|7
1651722070000|2022-05-05 03:41:10|1641.05|1623.25|1641.09|1623.29|1641.2|1623.4|1641.05|1623.25|5
1651722080000|2022-05-05 03:41:20|1641.05|1623.25|1641.06|1623.26|1641.06|1623.26|1640.93|1623.13|9
1651722090000|2022-05-05 03:41:30|1640.97|1623.17|1640.49|1622.69|1640.97|1623.17|1640.49|1622.69|6
1651722100000|2022-05-05 03:41:40|1640.7|1622.9|1640.84|1623.04|1640.84|1623.04|1640.7|1622.9|4
1651722110000|2022-05-05 03:41:50|1640.79|1622.99|1640.69|1622.89|1640.79|1622.99|1640.69|1622.89|10
1651722120000|2022-05-05 03:42:00|1640.71|1622.91|1640.65|1622.85|1640.71|1622.91|1640.65|1622.85|3
1651722130000|2022-05-05 03:42:10|1640.67|1622.87|1641.02|1623.22|1641.02|1623.22|1640.67|1622.87|12
1651722140000|2022-05-05 03:42:20|1641.03|1623.23|1640.7|1622.9|1641.03|1623.23|1640.7|1622.9|4
1651722150000|2022-05-05 03:42:30|1640.65|1622.85|1641.09|1623.29|1641.09|1623.29|1640.65|1622.85|7
1651722160000|2022-05-05 03:42:40|1641.12|1623.32|1640.88|1623.08|1641.17|1623.37|1640.86|1623.06|11
1651722170000|2022-05-05 03:42:50|1640.89|1623.09|1640.96|1623.16|1641.11|1623.31|1640.89|1623.09|5
1651722180000|2022-05-05 03:43:00|1640.92|1623.12|1641.12|1623.32|1641.12|1623.32|1640.92|1623.12|8
1651722190000|2022-05-05 03:43:10|1641.11|1623.31|1641.11|1623.31|1641.12|1623.32|1641.11|1623.31|3
1651722200000|2022-05-05 03:43:20|1641.01|1623.21|1641.08|1623.28|1641.11|1623.31|1640.83|1623.03|6
1651722210000|2022-05-05 03:43:30|1641.07|1623.27|1640.6|1622.8|1641.08|1623.28|1640.6|1622.8|9
1651722220000|2022-05-05 03:43:40|1640.62|1622.82|1640.97|1623.17|1640.97|1623.17|1640.62|1622.82|9
1651722230000|2022-05-05 03:43:50|1640.93|1623.13|1640.95|1623.15|1640.97|1623.17|1640.93|1623.13|14
1651722240000|2022-05-05 03:44:00|1640.97|1623.17|1641.05|1623.25|1641.39|1623.59|1640.93|1623.13|11
1651722250000|2022-05-05 03:44:10|1641.1|1623.3|1640.65|1622.85|1641.1|1623.3|1640.59|1622.79|6
1651722260000|2022-05-05 03:44:20|1640.75|1622.95|1640.89|1623.09|1640.89|1623.09|1640.75|1622.95|2
1651722270000|2022-05-05 03:44:30|1641|1623.2|1640.81|1623.01|1641|1623.2|1640.8|1623|4
1651722280000|2022-05-05 03:44:40|1640.89|1623.09|1640.89|1623.09|1640.89|1623.09|1640.8|1623|5
1651722290000|2022-05-05 03:44:50|1640.9|1623.1|1640.89|1623.09|1640.9|1623.1|1640.78|1622.98|9
1651722300000|2022-05-05 03:45:00|1640.8|1623|1640.06|1622.26|1640.96|1623.16|1640.01|1622.21|16
1651722310000|2022-05-05 03:45:10|1640.07|1622.27|1639.98|1622.18|1640.1|1622.3|1639.98|1622.18|7
1651722320000|2022-05-05 03:45:20|1640.02|1622.22|1640.7|1622.9|1640.7|1622.9|1640.02|1622.22|15
1651722330000|2022-05-05 03:45:30|1640.4|1622.6|1640.7|1622.9|1640.7|1622.9|1640.4|1622.6|5
1651722340000|2022-05-05 03:45:40|1640.74|1622.94|1641.03|1623.23|1641.11|1623.31|1640.74|1622.94|19
1651722350000|2022-05-05 03:45:50|1641.08|1623.28|1641.23|1623.43|1641.39|1623.59|1641.08|1623.28|13
1651722360000|2022-05-05 03:46:00|1641.28|1623.48|1641.8|1624|1641.8|1624|1641.18|1623.38|13
1651722370000|2022-05-05 03:46:10|1641.88|1624.08|1641.89|1624.09|1641.91|1624.11|1641.81|1624.01|10
1651722380000|2022-05-05 03:46:20|1641.95|1624.15|1641.92|1624.12|1642.04|1624.24|1641.88|1624.08|15
1651722390000|2022-05-05 03:46:30|1642.1|1624.3|1642.28|1624.48|1642.88|1625.08|1641.92|1624.12|28
1651722400000|2022-05-05 03:46:40|1642.31|1624.51|1642.32|1624.52|1642.35|1624.55|1642.28|1624.48|9
1651722410000|2022-05-05 03:46:50|1642.3|1624.5|1642.13|1624.33|1642.3|1624.5|1642.13|1624.33|10
1651722420000|2022-05-05 03:47:00|1642.1|1624.3|1641.47|1623.67|1642.1|1624.3|1641.32|1623.52|6
1651722430000|2022-05-05 03:47:10|1641.51|1623.71|1641.51|1623.71|1641.56|1623.76|1641.49|1623.69|5
1651722440000|2022-05-05 03:47:20|1641.49|1623.69|1641.49|1623.69|1641.49|1623.69|1641.49|1623.69|1
1651722450000|2022-05-05 03:47:30|1641.42|1623.62|1641.42|1623.62|1641.42|1623.62|1641.42|1623.62|1
1651722460000|2022-05-05 03:47:40|1641.51|1623.71|1642.09|1624.29|1642.19|1624.39|1641.51|1623.71|19
1651722470000|2022-05-05 03:47:50|1642.21|1624.41|1641.42|1623.62|1642.21|1624.41|1641.42|1623.62|9
1651722480000|2022-05-05 03:48:00|1641.45|1623.65|1641.54|1623.74|1641.54|1623.74|1641.29|1623.49|6
1651722500000|2022-05-05 03:48:20|1641.52|1623.72|1642.28|1624.48|1642.32|1624.52|1641.52|1623.72|9
1651722510000|2022-05-05 03:48:30|1642.35|1624.55|1642.14|1624.34|1642.39|1624.59|1642.14|1624.34|18
1651722520000|2022-05-05 03:48:40|1642.22|1624.42|1642.17|1624.37|1642.22|1624.42|1642.14|1624.34|4
1651722530000|2022-05-05 03:48:50|1642.16|1624.36|1642.12|1624.32|1642.17|1624.37|1642.09|1624.29|6
1651722550000|2022-05-05 03:49:10|1642.16|1624.36|1642.38|1624.58|1643.01|1625.21|1642.16|1624.36|23
1651722560000|2022-05-05 03:49:20|1642.37|1624.57|1642.48|1624.68|1642.48|1624.68|1642.3|1624.5|16
1651722570000|2022-05-05 03:49:30|1642.47|1624.67|1642.29|1624.49|1642.49|1624.69|1642.29|1624.49|12
1651722580000|2022-05-05 03:49:40|1642.25|1624.45|1642.28|1624.48|1642.3|1624.5|1642.23|1624.43|9
1651722590000|2022-05-05 03:49:50|1642.29|1624.49|1642.26|1624.46|1642.29|1624.49|1642.15|1624.35|11
1651722600000|2022-05-05 03:50:00|1642.27|1624.47|1642.29|1624.49|1642.3|1624.5|1642.21|1624.41|8
1651722610000|2022-05-05 03:50:10|1642.21|1624.41|1641.49|1623.69|1642.29|1624.49|1641.49|1623.69|11
1651722620000|2022-05-05 03:50:20|1641.52|1623.72|1641.52|1623.72|1641.52|1623.72|1641.52|1623.72|1
1651722630000|2022-05-05 03:50:30|1641.37|1623.57|1641.45|1623.65|1641.47|1623.67|1641.37|1623.57|5
1651722640000|2022-05-05 03:50:40|1641.47|1623.67|1641.52|1623.72|1641.65|1623.85|1641.47|1623.67|8
1651722650000|2022-05-05 03:50:50|1641.49|1623.69|1641.52|1623.72|1641.67|1623.87|1641.48|1623.68|6
1651722660000|2022-05-05 03:51:00|1641.51|1623.71|1642|1624.2|1642.05|1624.25|1641.49|1623.69|13
1651722680000|2022-05-05 03:51:20|1642.04|1624.24|1642.42|1624.62|1642.44|1624.64|1642.04|1624.24|8
1651722690000|2022-05-05 03:51:30|1642.44|1624.64|1642.5|1624.7|1642.76|1624.96|1642.42|1624.62|9
1651722700000|2022-05-05 03:51:40|1642.51|1624.71|1642.44|1624.64|1642.51|1624.71|1642.44|1624.64|8
1651722710000|2022-05-05 03:51:50|1642.43|1624.63|1641.92|1624.12|1642.43|1624.63|1641.92|1624.12|8
1651722720000|2022-05-05 03:52:00|1642.06|1624.26|1642.16|1624.36|1642.26|1624.46|1642.06|1624.26|11
1651722730000|2022-05-05 03:52:10|1642.26|1624.46|1642.26|1624.46|1642.29|1624.49|1642.05|1624.25|9
1651722740000|2022-05-05 03:52:20|1642.28|1624.48|1642.22|1624.42|1642.28|1624.48|1642.22|1624.42|5
1651722750000|2022-05-05 03:52:30|1642.24|1624.44|1642.27|1624.47|1642.32|1624.52|1642.19|1624.39|5
1651722760000|2022-05-05 03:52:40|1642.23|1624.43|1641.43|1623.63|1642.23|1624.43|1641.43|1623.63|9
1651722780000|2022-05-05 03:53:00|1641.29|1623.49|1641.43|1623.63|1641.43|1623.63|1641.15|1623.35|3
1651722790000|2022-05-05 03:53:10|1641.05|1623.25|1641.43|1623.63|1641.43|1623.63|1641.05|1623.25|2
1651722800000|2022-05-05 03:53:20|1641.34|1623.54|1641.48|1623.68|1641.48|1623.68|1641.05|1623.25|7
1651722810000|2022-05-05 03:53:30|1641.5|1623.7|1641.5|1623.7|1641.5|1623.7|1641.5|1623.7|1
1651722820000|2022-05-05 03:53:40|1641.45|1623.65|1641.5|1623.7|1641.51|1623.71|1641.45|1623.65|4
1651722830000|2022-05-05 03:53:50|1641.51|1623.71|1641.51|1623.71|1641.51|1623.71|1641.51|1623.71|1
1651722840000|2022-05-05 03:54:00|1641.45|1623.65|1641.51|1623.71|1641.51|1623.71|1641.4|1623.6|3
1651722850000|2022-05-05 03:54:10|1641.5|1623.7|1641.43|1623.63|1641.5|1623.7|1641.43|1623.63|5
1651722860000|2022-05-05 03:54:20|1641.45|1623.65|1641.45|1623.65|1641.45|1623.65|1641.45|1623.65|1
1651722870000|2022-05-05 03:54:30|1641.35|1623.55|1641.45|1623.65|1641.45|1623.65|1641.35|1623.55|2
1651722880000|2022-05-05 03:54:40|1641.48|1623.68|1641.55|1623.75|1641.55|1623.75|1641.1|1623.3|4
1651722890000|2022-05-05 03:54:50|1641.48|1623.68|1641.48|1623.68|1641.48|1623.68|1641.48|1623.68|1
1651722900000|2022-05-05 03:55:00|1641.29|1623.49|1641.48|1623.68|1641.48|1623.68|1641.29|1623.49|3
1651722910000|2022-05-05 03:55:10|1641.4|1623.6|1641.48|1623.68|1641.48|1623.68|1641.4|1623.6|2
1651722920000|2022-05-05 03:55:20|1641.45|1623.65|1641.47|1623.67|1641.48|1623.68|1641.4|1623.6|6
1651722930000|2022-05-05 03:55:30|1641.45|1623.65|1641.45|1623.65|1641.45|1623.65|1641.45|1623.65|1
1651722940000|2022-05-05 03:55:40|1641|1623.2|1640.66|1622.86|1641.25|1623.45|1640.6|1622.8|10
1651722950000|2022-05-05 03:55:50|1640.54|1622.74|1640.54|1622.74|1640.54|1622.74|1640.54|1622.74|1
1651722960000|2022-05-05 03:56:00|1640.51|1622.71|1640.64|1622.84|1640.95|1623.15|1640.51|1622.71|6
1651722970000|2022-05-05 03:56:10|1640.67|1622.87|1640.68|1622.88|1640.68|1622.88|1640.6|1622.8|5
1651722980000|2022-05-05 03:56:20|1640.73|1622.93|1640.68|1622.88|1640.95|1623.15|1640.66|1622.86|5
1651722990000|2022-05-05 03:56:30|1640.65|1622.85|1640.63|1622.83|1640.65|1622.85|1640.63|1622.83|2
1651723000000|2022-05-05 03:56:40|1640.65|1622.85|1640.68|1622.88|1640.68|1622.88|1640.65|1622.85|2
1651723010000|2022-05-05 03:56:50|1640.75|1622.95|1640.63|1622.83|1640.75|1622.95|1640.63|1622.83|7
1651723020000|2022-05-05 03:57:00|1640.68|1622.88|1640.63|1622.83|1640.85|1623.05|1640.48|1622.68|4
1651723030000|2022-05-05 03:57:10|1640.7|1622.9|1641.17|1623.37|1641.26|1623.46|1640.7|1622.9|8
1651723040000|2022-05-05 03:57:20|1641.32|1623.52|1641.17|1623.37|1641.32|1623.52|1641.17|1623.37|2
1651723050000|2022-05-05 03:57:30|1641.23|1623.43|1641.32|1623.52|1641.4|1623.6|1641.08|1623.28|4
1651723060000|2022-05-05 03:57:40|1641.47|1623.67|1641.6|1623.8|1641.6|1623.8|1641.35|1623.55|7
1651723070000|2022-05-05 03:57:50|1641.49|1623.69|1640.9|1623.1|1641.49|1623.69|1640.9|1623.1|11
1651723080000|2022-05-05 03:58:00|1640.89|1623.09|1640.85|1623.05|1640.89|1623.09|1640.85|1623.05|2
1651723090000|2022-05-05 03:58:10|1640.77|1622.97|1640.49|1622.69|1640.82|1623.02|1640.49|1622.69|8
1651723100000|2022-05-05 03:58:20|1640.61|1622.81|1640.82|1623.02|1640.82|1623.02|1640.61|1622.81|3
1651723130000|2022-05-05 03:58:50|1640.93|1623.13|1640.9|1623.1|1640.97|1623.17|1640.75|1622.95|4
1651723140000|2022-05-05 03:59:00|1641|1623.2|1640.97|1623.17|1641.03|1623.23|1640.9|1623.1|7
1651723150000|2022-05-05 03:59:10|1640.99|1623.19|1640.97|1623.17|1641.03|1623.23|1640.97|1623.17|3
1651723160000|2022-05-05 03:59:20|1640.92|1623.12|1640.92|1623.12|1640.92|1623.12|1640.92|1623.12|1
1651723170000|2022-05-05 03:59:30|1640.78|1622.98|1640.9|1623.1|1640.92|1623.12|1640.68|1622.88|6
1651723200000|2022-05-05 04:00:00|1641.09|1623.29|1640.85|1623.05|1641.15|1623.35|1640.8|1623|8
1651723210000|2022-05-05 04:00:10|1640.82|1623.02|1641.62|1623.82|1641.62|1623.82|1640.82|1623.02|9
1651723220000|2022-05-05 04:00:20|1641.67|1623.87|1641.62|1623.82|1641.67|1623.87|1641.6|1623.8|4
1651723230000|2022-05-05 04:00:30|1641.6|1623.8|1641.5|1623.7|1641.62|1623.82|1641.5|1623.7|8
1651723240000|2022-05-05 04:00:40|1641.51|1623.71|1641.63|1623.83|1641.65|1623.85|1641.32|1623.52|7
1651723250000|2022-05-05 04:00:50|1641.51|1623.71|1641.41|1623.61|1641.51|1623.71|1641.31|1623.51|7
1651723260000|2022-05-05 04:01:00|1641.39|1623.59|1641.41|1623.61|1641.41|1623.61|1641.38|1623.58|3
1651723270000|2022-05-05 04:01:10|1641.4|1623.6|1641.41|1623.61|1641.41|1623.61|1641.4|1623.6|2
1651723280000|2022-05-05 04:01:20|1641.4|1623.6|1641.4|1623.6|1641.4|1623.6|1641.4|1623.6|1
1651723290000|2022-05-05 04:01:30|1641.38|1623.58|1641.43|1623.63|1641.55|1623.75|1641.38|1623.58|5
1651723310000|2022-05-05 04:01:50|1641.4|1623.6|1641.43|1623.63|1641.43|1623.63|1641.4|1623.6|2
1651723320000|2022-05-05 04:02:00|1641.4|1623.6|1641.43|1623.63|1641.43|1623.63|1641.38|1623.58|4
1651723330000|2022-05-05 04:02:10|1641.4|1623.6|1641.47|1623.67|1641.56|1623.76|1641.34|1623.54|8
1651723340000|2022-05-05 04:02:20|1641.55|1623.75|1641.54|1623.74|1641.55|1623.75|1641.54|1623.74|2
1651723350000|2022-05-05 04:02:30|1641.55|1623.75|1641.56|1623.76|1641.56|1623.76|1641.55|1623.75|2
1651723360000|2022-05-05 04:02:40|1641.55|1623.75|1641.55|1623.75|1641.55|1623.75|1641.55|1623.75|1
1651723370000|2022-05-05 04:02:50|1641.6|1623.8|1641.7|1623.9|1641.7|1623.9|1641.6|1623.8|2
1651723380000|2022-05-05 04:03:00|1641.64|1623.84|1641.64|1623.84|1641.7|1623.9|1641.64|1623.84|3
1651723390000|2022-05-05 04:03:10|1641.7|1623.9|1641.7|1623.9|1641.7|1623.9|1641.55|1623.75|4
1651723400000|2022-05-05 04:03:20|1641.71|1623.91|1641.76|1623.96|1641.76|1623.96|1641.71|1623.91|2
1651723410000|2022-05-05 04:03:30|1641.67|1623.87|1641.77|1623.97|1641.77|1623.97|1641.66|1623.86|4
1651723420000|2022-05-05 04:03:40|1641.76|1623.96|1641.67|1623.87|1641.76|1623.96|1641.67|1623.87|3
1651723430000|2022-05-05 04:03:50|1641.76|1623.96|1641.75|1623.95|1641.77|1623.97|1641.62|1623.82|7
1651723440000|2022-05-05 04:04:00|1641.6|1623.8|1641.75|1623.95|1641.75|1623.95|1641.46|1623.66|7
1651723450000|2022-05-05 04:04:10|1641.65|1623.85|1641.66|1623.86|1641.71|1623.91|1641.6|1623.8|10
1651723460000|2022-05-05 04:04:20|1641.71|1623.91|1641.71|1623.91|1641.71|1623.91|1641.65|1623.85|13
1651723470000|2022-05-05 04:04:30|1641.86|1624.06|1642.26|1624.46|1642.44|1624.64|1641.86|1624.06|11
1651723480000|2022-05-05 04:04:40|1641.9|1624.1|1642.28|1624.48|1642.32|1624.52|1641.9|1624.1|7
1651723490000|2022-05-05 04:04:50|1642.32|1624.52|1641.85|1624.05|1642.32|1624.52|1641.8|1624|11
1651723500000|2022-05-05 04:05:00|1641.7|1623.9|1641.46|1623.66|1642.1|1624.3|1641.46|1623.66|21
1651723510000|2022-05-05 04:05:10|1641.39|1623.59|1641.46|1623.66|1641.46|1623.66|1641.39|1623.59|4
1651723520000|2022-05-05 04:05:20|1641.45|1623.65|1641|1623.2|1641.45|1623.65|1641|1623.2|8
1651723530000|2022-05-05 04:05:30|1641.05|1623.25|1641.3|1623.5|1641.3|1623.5|1640.75|1622.95|10
1651723540000|2022-05-05 04:05:40|1641.33|1623.53|1641.47|1623.67|1641.47|1623.67|1641.33|1623.53|4
1651723550000|2022-05-05 04:05:50|1641.29|1623.49|1641.47|1623.67|1641.47|1623.67|1640.93|1623.13|5
1651723560000|2022-05-05 04:06:00|1641.45|1623.65|1641.07|1623.27|1641.45|1623.65|1641.03|1623.23|5
1651723570000|2022-05-05 04:06:10|1641.08|1623.28|1641.05|1623.25|1641.08|1623.28|1641.05|1623.25|2
1651723590000|2022-05-05 04:06:30|1641|1623.2|1641|1623.2|1641|1623.2|1641|1623.2|1
1651723610000|2022-05-05 04:06:50|1640.85|1623.05|1640.7|1622.9|1641.14|1623.34|1640.7|1622.9|10
1651723620000|2022-05-05 04:07:00|1640.68|1622.88|1640.65|1622.85|1640.68|1622.88|1640.6|1622.8|4
1651723630000|2022-05-05 04:07:10|1640.68|1622.88|1640.65|1622.85|1640.68|1622.88|1640.6|1622.8|4
1651723640000|2022-05-05 04:07:20|1640.7|1622.9|1640.7|1622.9|1640.7|1622.9|1640.65|1622.85|3
1651723650000|2022-05-05 04:07:30|1640.65|1622.85|1640.65|1622.85|1640.68|1622.88|1640.65|1622.85|3
1651723660000|2022-05-05 04:07:40|1640.68|1622.88|1640.57|1622.77|1640.68|1622.88|1640.55|1622.75|6
1651723670000|2022-05-05 04:07:50|1640.5|1622.7|1640.65|1622.85|1640.65|1622.85|1640.5|1622.7|3
1651723680000|2022-05-05 04:08:00|1640.55|1622.75|1640.57|1622.77|1640.58|1622.78|1640.55|1622.75|3
1651723690000|2022-05-05 04:08:10|1640.47|1622.67|1638.65|1620.85|1640.47|1622.67|1638.65|1620.85|15
1651723700000|2022-05-05 04:08:20|1638.7|1620.9|1638.95|1621.15|1638.95|1621.15|1638.7|1620.9|2
1651723710000|2022-05-05 04:08:30|1639.22|1621.42|1639.41|1621.61|1639.41|1621.61|1638.9|1621.1|6
1651723720000|2022-05-05 04:08:40|1639.31|1621.51|1638.7|1620.9|1639.31|1621.51|1638.7|1620.9|5
1651723730000|2022-05-05 04:08:50|1638.73|1620.93|1638.93|1621.13|1638.93|1621.13|1638.62|1620.82|10
1651723740000|2022-05-05 04:09:00|1639.01|1621.21|1639.5|1621.7|1639.5|1621.7|1639.01|1621.21|5
1651723760000|2022-05-05 04:09:20|1639.45|1621.65|1639.55|1621.75|1639.55|1621.75|1639.4|1621.6|3
1651723770000|2022-05-05 04:09:30|1639.5|1621.7|1639.6|1621.8|1639.6|1621.8|1639.46|1621.66|3
1651723780000|2022-05-05 04:09:40|1639.68|1621.88|1639.66|1621.86|1639.72|1621.92|1639.66|1621.86|5
1651723790000|2022-05-05 04:09:50|1639.72|1621.92|1639.73|1621.93|1639.73|1621.93|1639.72|1621.92|10
1651723800000|2022-05-05 04:10:00|1639.72|1621.92|1639.75|1621.95|1640.36|1622.56|1639.72|1621.92|23
1651723810000|2022-05-05 04:10:10|1639.77|1621.97|1639.65|1621.85|1639.77|1621.97|1639.65|1621.85|6
1651723820000|2022-05-05 04:10:20|1639.55|1621.75|1639.65|1621.85|1639.65|1621.85|1639.55|1621.75|4
1651723830000|2022-05-05 04:10:30|1639.5|1621.7|1639.63|1621.83|1639.63|1621.83|1639.43|1621.63|7
1651723840000|2022-05-05 04:10:40|1639.56|1621.76|1638.67|1620.87|1639.56|1621.76|1638.67|1620.87|13
1651723850000|2022-05-05 04:10:50|1638.6|1620.8|1638.64|1620.84|1638.64|1620.84|1638.6|1620.8|2
1651723860000|2022-05-05 04:11:00|1638.6|1620.8|1637.69|1619.89|1638.66|1620.86|1637.69|1619.89|11
1651723870000|2022-05-05 04:11:10|1637.87|1620.07|1638.37|1620.57|1638.42|1620.62|1637.87|1620.07|22
1651723880000|2022-05-05 04:11:20|1638.35|1620.55|1638.9|1621.1|1638.9|1621.1|1638.35|1620.55|14
1651723890000|2022-05-05 04:11:30|1638.93|1621.13|1639.05|1621.25|1639.06|1621.26|1638.91|1621.11|6
1651723900000|2022-05-05 04:11:40|1639.16|1621.36|1639.16|1621.36|1639.23|1621.43|1639.11|1621.31|7
1651723910000|2022-05-05 04:11:50|1639.36|1621.56|1639.28|1621.48|1639.37|1621.57|1639.28|1621.48|7
1651723920000|2022-05-05 04:12:00|1639.32|1621.52|1638.69|1620.89|1639.32|1621.52|1638.69|1620.89|13
1651723930000|2022-05-05 04:12:10|1638.59|1620.79|1638.59|1620.79|1638.59|1620.79|1638.59|1620.79|1
1651723940000|2022-05-05 04:12:20|1638.54|1620.74|1638.53|1620.73|1638.54|1620.74|1638.5|1620.7|4
1651723950000|2022-05-05 04:12:30|1638.4|1620.6|1638.4|1620.6|1638.4|1620.6|1638.4|1620.6|1
1651723960000|2022-05-05 04:12:40|1638.38|1620.58|1638.44|1620.64|1638.44|1620.64|1638.38|1620.58|3
1651723970000|2022-05-05 04:12:50|1638.43|1620.63|1638.44|1620.64|1638.47|1620.67|1638.43|1620.63|3
1651723980000|2022-05-05 04:13:00|1638.45|1620.65|1637.4|1619.6|1638.45|1620.65|1637.4|1619.6|11
1651724000000|2022-05-05 04:13:20|1637.38|1619.58|1637.33|1619.53|1637.38|1619.58|1637|1619.2|11
1651724010000|2022-05-05 04:13:30|1637.25|1619.45|1637.26|1619.46|1637.33|1619.53|1637|1619.2|12
1651724020000|2022-05-05 04:13:40|1637.12|1619.32|1637.16|1619.36|1637.23|1619.43|1637.1|1619.3|6
1651724030000|2022-05-05 04:13:50|1637.14|1619.34|1637.18|1619.38|1637.18|1619.38|1636.94|1619.14|6
1651724040000|2022-05-05 04:14:00|1637.03|1619.23|1636.95|1619.15|1637.16|1619.36|1636.72|1618.92|11
1651724050000|2022-05-05 04:14:10|1636.99|1619.19|1636.94|1619.14|1637.06|1619.26|1636.52|1618.72|16
1651724060000|2022-05-05 04:14:20|1636.93|1619.13|1636.48|1618.68|1636.93|1619.13|1636.48|1618.68|9
1651724070000|2022-05-05 04:14:30|1636.47|1618.67|1637.04|1619.24|1637.04|1619.24|1636.47|1618.67|8
1651724080000|2022-05-05 04:14:40|1637.03|1619.23|1636.62|1618.82|1637.03|1619.23|1636.51|1618.71|17
1651724090000|2022-05-05 04:14:50|1636.87|1619.07|1636.85|1619.05|1636.87|1619.07|1636.85|1619.05|2
1651724100000|2022-05-05 04:15:00|1636.84|1619.04|1636.81|1619.01|1636.91|1619.11|1636.75|1618.95|10
1651724110000|2022-05-05 04:15:10|1636.79|1618.99|1636.99|1619.19|1637.01|1619.21|1636.79|1618.99|11
1651724120000|2022-05-05 04:15:20|1636.97|1619.17|1636.97|1619.17|1636.97|1619.17|1636.8|1619|6
1651724130000|2022-05-05 04:15:30|1636.92|1619.12|1636.99|1619.19|1636.99|1619.19|1636.92|1619.12|4
1651724140000|2022-05-05 04:15:40|1637|1619.2|1637.24|1619.44|1637.24|1619.44|1636.99|1619.19|3
1651724150000|2022-05-05 04:15:50|1636.93|1619.13|1637.12|1619.32|1637.13|1619.33|1636.93|1619.13|6
1651724160000|2022-05-05 04:16:00|1636.81|1619.01|1636.95|1619.15|1636.95|1619.15|1636.81|1619.01|2
1651724170000|2022-05-05 04:16:10|1636.73|1618.93|1636.96|1619.16|1636.99|1619.19|1636.72|1618.92|4
1651724180000|2022-05-05 04:16:20|1636.97|1619.17|1636.86|1619.06|1637.03|1619.23|1636.51|1618.71|9
1651724190000|2022-05-05 04:16:30|1637.02|1619.22|1637.02|1619.22|1637.02|1619.22|1636.73|1618.93|5
1651724200000|2022-05-05 04:16:40|1636.91|1619.11|1637.04|1619.24|1637.04|1619.24|1636.91|1619.11|3
1651724210000|2022-05-05 04:16:50|1636.88|1619.08|1637.04|1619.24|1637.04|1619.24|1636.88|1619.08|3
1651724220000|2022-05-05 04:17:00|1636.9|1619.1|1636.96|1619.16|1636.99|1619.19|1636.81|1619.01|6
1651724230000|2022-05-05 04:17:10|1636.87|1619.07|1636.87|1619.07|1636.87|1619.07|1636.87|1619.07|1
1651724240000|2022-05-05 04:17:20|1636.91|1619.11|1636.98|1619.18|1636.98|1619.18|1636.91|1619.11|4
1651724250000|2022-05-05 04:17:30|1636.97|1619.17|1636.94|1619.14|1636.98|1619.18|1636.93|1619.13|5
1651724270000|2022-05-05 04:17:50|1636.98|1619.18|1637.47|1619.67|1637.47|1619.67|1636.98|1619.18|4
1651724280000|2022-05-05 04:18:00|1637.45|1619.65|1638|1620.2|1638|1620.2|1637.25|1619.45|26
1651724290000|2022-05-05 04:18:10|1638.06|1620.26|1637.24|1619.44|1638.06|1620.26|1637.24|1619.44|19
1651724300000|2022-05-05 04:18:20|1637.23|1619.43|1637.21|1619.41|1637.23|1619.43|1637.21|1619.41|4
1651724310000|2022-05-05 04:18:30|1637.2|1619.4|1637.2|1619.4|1637.2|1619.4|1637.2|1619.4|1
1651724320000|2022-05-05 04:18:40|1637.08|1619.28|1637.12|1619.32|1637.12|1619.32|1637.04|1619.24|6
1651724330000|2022-05-05 04:18:50|1636.99|1619.19|1637.11|1619.31|1637.12|1619.32|1636.99|1619.19|11
1651724340000|2022-05-05 04:19:00|1637.01|1619.21|1637.22|1619.42|1637.22|1619.42|1637.01|1619.21|11
1651724350000|2022-05-05 04:19:10|1637.21|1619.41|1637.13|1619.33|1637.21|1619.41|1637.09|1619.29|6
1651724360000|2022-05-05 04:19:20|1637.19|1619.39|1637.21|1619.41|1637.25|1619.45|1637.19|1619.39|4
1651724380000|2022-05-05 04:19:40|1637.22|1619.42|1637.22|1619.42|1637.22|1619.42|1637.2|1619.4|4
1651724390000|2022-05-05 04:19:50|1637.21|1619.41|1637.21|1619.41|1637.21|1619.41|1637.21|1619.41|1
1651724400000|2022-05-05 04:20:00|1637.2|1619.4|1637.9|1620.1|1637.93|1620.13|1637.12|1619.32|11
1651724410000|2022-05-05 04:20:10|1637.92|1620.12|1638.05|1620.25|1638.07|1620.27|1637.92|1620.12|4
1651724430000|2022-05-05 04:20:30|1638.02|1620.22|1638.02|1620.22|1638.02|1620.22|1638.02|1620.22|1
1651724440000|2022-05-05 04:20:40|1637.99|1620.19|1637.99|1620.19|1637.99|1620.19|1637.99|1620.19|1
1651724450000|2022-05-05 04:20:50|1637.82|1620.02|1637.82|1620.02|1637.82|1620.02|1637.82|1620.02|1
1651724460000|2022-05-05 04:21:00|1637.96|1620.16|1637.96|1620.16|1637.98|1620.18|1637.83|1620.03|7
1651724470000|2022-05-05 04:21:10|1637.89|1620.09|1637.89|1620.09|1637.89|1620.09|1637.89|1620.09|1
1651724480000|2022-05-05 04:21:20|1637.99|1620.19|1638.04|1620.24|1638.04|1620.24|1637.92|1620.12|6
1651724490000|2022-05-05 04:21:30|1638.1|1620.3|1638.1|1620.3|1638.1|1620.3|1638.1|1620.3|1
1651724500000|2022-05-05 04:21:40|1638.07|1620.27|1638.07|1620.27|1638.07|1620.27|1638.07|1620.27|1
1651724510000|2022-05-05 04:21:50|1638.14|1620.34|1638.13|1620.33|1638.22|1620.42|1638.11|1620.31|4
1651724520000|2022-05-05 04:22:00|1638.12|1620.32|1639.26|1621.46|1639.26|1621.46|1638.12|1620.32|18
1651724530000|2022-05-05 04:22:10|1639.27|1621.47|1639.91|1622.11|1639.98|1622.18|1639.08|1621.28|16
1651724540000|2022-05-05 04:22:20|1639.9|1622.1|1639.95|1622.15|1639.96|1622.16|1639.66|1621.86|8
1651724550000|2022-05-05 04:22:30|1640.03|1622.23|1640.04|1622.24|1640.06|1622.26|1639.77|1621.97|6
1651724560000|2022-05-05 04:22:40|1639.77|1621.97|1640.05|1622.25|1640.06|1622.26|1639.77|1621.97|9
1651724570000|2022-05-05 04:22:50|1639.77|1621.97|1640.05|1622.25|1640.05|1622.25|1639.77|1621.97|3
1651724580000|2022-05-05 04:23:00|1640.08|1622.28|1640.08|1622.28|1640.08|1622.28|1640.05|1622.25|3
1651724590000|2022-05-05 04:23:10|1640.05|1622.25|1639.9|1622.1|1640.05|1622.25|1639.81|1622.01|16
1651724600000|2022-05-05 04:23:20|1639.81|1622.01|1639.92|1622.12|1639.92|1622.12|1639.81|1622.01|13
1651724610000|2022-05-05 04:23:30|1639.85|1622.05|1639.93|1622.13|1639.94|1622.14|1639.65|1621.85|11
1651724620000|2022-05-05 04:23:40|1639.91|1622.11|1639.93|1622.13|1639.98|1622.18|1639.73|1621.93|12
1651724630000|2022-05-05 04:23:50|1639.77|1621.97|1639.87|1622.07|1639.91|1622.11|1639.77|1621.97|7
1651724640000|2022-05-05 04:24:00|1639.9|1622.1|1639.94|1622.14|1639.98|1622.18|1639.75|1621.95|8
1651724650000|2022-05-05 04:24:10|1639.76|1621.96|1639.7|1621.9|1639.94|1622.14|1639.7|1621.9|3
1651724660000|2022-05-05 04:24:20|1639.88|1622.08|1639.88|1622.08|1639.88|1622.08|1639.88|1622.08|1
1651724670000|2022-05-05 04:24:30|1639.7|1621.9|1639.85|1622.05|1639.88|1622.08|1639.7|1621.9|4
1651724680000|2022-05-05 04:24:40|1639.8|1622|1639.84|1622.04|1639.84|1622.04|1639.67|1621.87|3
1651724690000|2022-05-05 04:24:50|1639.83|1622.03|1639.81|1622.01|1639.83|1622.03|1639.81|1622.01|2
1651724700000|2022-05-05 04:25:00|1639.86|1622.06|1639.89|1622.09|1639.9|1622.1|1639.81|1622.01|6
1651724710000|2022-05-05 04:25:10|1639.8|1622|1639.81|1622.01|1639.89|1622.09|1639.62|1621.82|13
1651724720000|2022-05-05 04:25:20|1639.83|1622.03|1639.91|1622.11|1639.92|1622.12|1639.83|1622.03|5
1651724740000|2022-05-05 04:25:40|1639.79|1621.99|1639.85|1622.05|1639.85|1622.05|1639.78|1621.98|7
1651724750000|2022-05-05 04:25:50|1639.78|1621.98|1639.09|1621.29|1639.78|1621.98|1639.08|1621.28|14
1651724760000|2022-05-05 04:26:00|1639.12|1621.32|1639.2|1621.4|1639.21|1621.41|1638.9|1621.1|14
1651724770000|2022-05-05 04:26:10|1639.05|1621.25|1639.1|1621.3|1639.1|1621.3|1639.05|1621.25|2
1651724800000|2022-05-05 04:26:40|1638.72|1620.92|1638.56|1620.76|1638.72|1620.92|1638.51|1620.71|5
1651724810000|2022-05-05 04:26:50|1638.61|1620.81|1638.66|1620.86|1638.66|1620.86|1638.56|1620.76|6
1651724820000|2022-05-05 04:27:00|1638.65|1620.85|1638.65|1620.85|1638.66|1620.86|1638.65|1620.85|3
1651724830000|2022-05-05 04:27:10|1638.66|1620.86|1639.21|1621.41|1639.21|1621.41|1638.66|1620.86|9
1651724840000|2022-05-05 04:27:20|1639.25|1621.45|1639.4|1621.6|1639.41|1621.61|1639.08|1621.28|4
1651724860000|2022-05-05 04:27:40|1639.41|1621.61|1639.4|1621.6|1639.41|1621.61|1639.4|1621.6|2
1651724880000|2022-05-05 04:28:00|1639.2|1621.4|1639.43|1621.63|1639.43|1621.63|1639.2|1621.4|4
1651724900000|2022-05-05 04:28:20|1639.42|1621.62|1639.42|1621.62|1639.42|1621.62|1639.42|1621.62|1
1651724910000|2022-05-05 04:28:30|1639.06|1621.26|1639.4|1621.6|1639.41|1621.61|1639.06|1621.26|4
1651724930000|2022-05-05 04:28:50|1639.06|1621.26|1639.02|1621.22|1639.07|1621.27|1639.02|1621.22|6
1651724940000|2022-05-05 04:29:00|1638.73|1620.93|1638.86|1621.06|1638.86|1621.06|1638.71|1620.91|3
1651724950000|2022-05-05 04:29:10|1638.91|1621.11|1638.91|1621.11|1638.91|1621.11|1638.91|1621.11|1
1651724970000|2022-05-05 04:29:30|1638.79|1620.99|1638.91|1621.11|1638.91|1621.11|1638.79|1620.99|2
1651724990000|2022-05-05 04:29:50|1638.95|1621.15|1638.95|1621.15|1638.95|1621.15|1638.95|1621.15|1
1651725000000|2022-05-05 04:30:00|1638.92|1621.12|1639.2|1621.4|1639.4|1621.6|1638.92|1621.12|4
1651725010000|2022-05-05 04:30:10|1639.05|1621.25|1639|1621.2|1639.42|1621.62|1639|1621.2|9
1651725020000|2022-05-05 04:30:20|1639.02|1621.22|1638.86|1621.06|1639.05|1621.25|1638.7|1620.9|7
1651725030000|2022-05-05 04:30:30|1638.88|1621.08|1638.91|1621.11|1639.02|1621.22|1638.77|1620.97|12
1651725040000|2022-05-05 04:30:40|1639.01|1621.21|1638.92|1621.12|1639.01|1621.21|1638.76|1620.96|7
1651725050000|2022-05-05 04:30:50|1638.86|1621.06|1638.9|1621.1|1638.95|1621.15|1638.86|1621.06|4
1651725060000|2022-05-05 04:31:00|1638.86|1621.06|1638.85|1621.05|1638.95|1621.15|1638.79|1620.99|7
1651725070000|2022-05-05 04:31:10|1638.92|1621.12|1638.97|1621.17|1638.97|1621.17|1638.8|1621|5
1651725090000|2022-05-05 04:31:30|1638.79|1620.99|1638.86|1621.06|1638.94|1621.14|1638.79|1620.99|4
1651725100000|2022-05-05 04:31:40|1638.65|1620.85|1638.66|1620.86|1638.66|1620.86|1638.65|1620.85|2
1651725120000|2022-05-05 04:32:00|1638.75|1620.95|1638.7|1620.9|1639|1621.2|1638.7|1620.9|4
1651725130000|2022-05-05 04:32:10|1639|1621.2|1639.09|1621.29|1639.09|1621.29|1638.94|1621.14|3
1651725150000|2022-05-05 04:32:30|1639.06|1621.26|1638.41|1620.61|1639.06|1621.26|1638.41|1620.61|5
1651725170000|2022-05-05 04:32:50|1637.95|1620.15|1638|1620.2|1638|1620.2|1637.9|1620.1|3
1651725180000|2022-05-05 04:33:00|1637.95|1620.15|1638|1620.2|1638|1620.2|1637.95|1620.15|3
1651725190000|2022-05-05 04:33:10|1638.05|1620.25|1638.1|1620.3|1638.1|1620.3|1638.05|1620.25|2
1651725200000|2022-05-05 04:33:20|1638.12|1620.32|1638.47|1620.67|1638.47|1620.67|1638.12|1620.32|2
1651725210000|2022-05-05 04:33:30|1638.66|1620.86|1639.37|1621.57|1639.37|1621.57|1638.66|1620.86|21
1651725220000|2022-05-05 04:33:40|1639.34|1621.54|1639.27|1621.47|1639.45|1621.65|1639.06|1621.26|23
1651725230000|2022-05-05 04:33:50|1639.31|1621.51|1639.33|1621.53|1639.34|1621.54|1639.24|1621.44|19
1651725240000|2022-05-05 04:34:00|1639.34|1621.54|1639.2|1621.4|1639.34|1621.54|1639.2|1621.4|19
1651725250000|2022-05-05 04:34:10|1639.21|1621.41|1639.14|1621.34|1639.24|1621.44|1639.14|1621.34|9
1651725260000|2022-05-05 04:34:20|1639.17|1621.37|1639.11|1621.31|1639.17|1621.37|1638.95|1621.15|9
1651725270000|2022-05-05 04:34:30|1639.15|1621.35|1639.15|1621.35|1639.15|1621.35|1639.12|1621.32|3
1651725280000|2022-05-05 04:34:40|1639.11|1621.31|1639.1|1621.3|1639.12|1621.32|1639.06|1621.26|8
1651725290000|2022-05-05 04:34:50|1639.17|1621.37|1639.12|1621.32|1639.17|1621.37|1638.84|1621.04|15
1651725300000|2022-05-05 04:35:00|1639.13|1621.33|1639.15|1621.35|1639.17|1621.37|1639.11|1621.31|10
1651725310000|2022-05-05 04:35:10|1639.12|1621.32|1639.12|1621.32|1639.15|1621.35|1639.12|1621.32|4
1651725330000|2022-05-05 04:35:30|1639.11|1621.31|1639.16|1621.36|1639.19|1621.39|1639.11|1621.31|10
1651725340000|2022-05-05 04:35:40|1639.14|1621.34|1639.13|1621.33|1639.14|1621.34|1639.12|1621.32|4
1651725350000|2022-05-05 04:35:50|1639.17|1621.37|1639.17|1621.37|1639.17|1621.37|1639.17|1621.37|1
1651725360000|2022-05-05 04:36:00|1639.19|1621.39|1639.31|1621.51|1639.31|1621.51|1639.07|1621.27|18
1651725370000|2022-05-05 04:36:10|1639.3|1621.5|1639.27|1621.47|1639.35|1621.55|1639.27|1621.47|12
1651725380000|2022-05-05 04:36:20|1639.37|1621.57|1639.31|1621.51|1639.38|1621.58|1639.26|1621.46|14
1651725390000|2022-05-05 04:36:30|1639.32|1621.52|1639.32|1621.52|1639.36|1621.56|1639.19|1621.39|10
1651725400000|2022-05-05 04:36:40|1639.15|1621.35|1639.19|1621.39|1639.21|1621.41|1639.11|1621.31|7
1651725410000|2022-05-05 04:36:50|1639.18|1621.38|1639.1|1621.3|1639.18|1621.38|1639.02|1621.22|3
1651725420000|2022-05-05 04:37:00|1639.21|1621.41|1639.19|1621.39|1639.23|1621.43|1639.05|1621.25|9
1651725430000|2022-05-05 04:37:10|1639.09|1621.29|1639.15|1621.35|1639.15|1621.35|1639.09|1621.29|2
1651725440000|2022-05-05 04:37:20|1639.19|1621.39|1639.27|1621.47|1639.32|1621.52|1639.17|1621.37|8
1651725450000|2022-05-05 04:37:30|1639.26|1621.46|1639.23|1621.43|1639.29|1621.49|1639.21|1621.41|10
1651725460000|2022-05-05 04:37:40|1639.27|1621.47|1639.25|1621.45|1639.27|1621.47|1639.08|1621.28|4
1651725470000|2022-05-05 04:37:50|1639.21|1621.41|1639.28|1621.48|1639.3|1621.5|1639.21|1621.41|6
1651725480000|2022-05-05 04:38:00|1639.27|1621.47|1639.32|1621.52|1639.32|1621.52|1639.18|1621.38|11
1651725490000|2022-05-05 04:38:10|1639.17|1621.37|1639.61|1621.81|1639.61|1621.81|1639.08|1621.28|11
1651725500000|2022-05-05 04:38:20|1639.84|1622.04|1640.9|1623.1|1640.9|1623.1|1639.84|1622.04|7
1651725510000|2022-05-05 04:38:30|1640.97|1623.17|1641.13|1623.33|1641.13|1623.33|1640.85|1623.05|12
1651725520000|2022-05-05 04:38:40|1641.09|1623.29|1641.17|1623.37|1641.17|1623.37|1640.93|1623.13|10
1651725530000|2022-05-05 04:38:50|1641.15|1623.35|1640.88|1623.08|1641.21|1623.41|1640.84|1623.04|20
1651725540000|2022-05-05 04:39:00|1641.05|1623.25|1641.18|1623.38|1641.21|1623.41|1641.05|1623.25|7
1651725550000|2022-05-05 04:39:10|1641.2|1623.4|1641.56|1623.76|1641.62|1623.82|1641.13|1623.33|17
1651725560000|2022-05-05 04:39:20|1641.66|1623.86|1641.76|1623.96|1641.83|1624.03|1641.66|1623.86|8
1651725570000|2022-05-05 04:39:30|1641.9|1624.1|1641.76|1623.96|1641.9|1624.1|1641.75|1623.95|7
1651725580000|2022-05-05 04:39:40|1641.87|1624.07|1641.76|1623.96|1641.87|1624.07|1641.65|1623.85|4
1651725600000|2022-05-05 04:40:00|1641.85|1624.05|1641.76|1623.96|1641.9|1624.1|1641.76|1623.96|3
1651725610000|2022-05-05 04:40:10|1641.93|1624.13|1641.76|1623.96|1641.93|1624.13|1641.76|1623.96|3
1651725620000|2022-05-05 04:40:20|1641.75|1623.95|1641.8|1624|1641.8|1624|1641.75|1623.95|2
1651725660000|2022-05-05 04:41:00|1641.93|1624.13|1641.8|1624|1641.93|1624.13|1641.73|1623.93|6
1651725670000|2022-05-05 04:41:10|1641.73|1623.93|1641.24|1623.44|1641.76|1623.96|1641.24|1623.44|10
1651725680000|2022-05-05 04:41:20|1641.22|1623.42|1641.11|1623.31|1641.22|1623.42|1640.97|1623.17|12
1651725690000|2022-05-05 04:41:30|1641.09|1623.29|1641.13|1623.33|1641.19|1623.39|1641.09|1623.29|9
1651725700000|2022-05-05 04:41:40|1640.99|1623.19|1641.13|1623.33|1641.13|1623.33|1640.99|1623.19|2
1651725710000|2022-05-05 04:41:50|1641.15|1623.35|1641.17|1623.37|1641.18|1623.38|1641.15|1623.35|6
1651725720000|2022-05-05 04:42:00|1641.12|1623.32|1641.11|1623.31|1641.17|1623.37|1641.08|1623.28|10
1651725730000|2022-05-05 04:42:10|1641.15|1623.35|1641.11|1623.31|1641.15|1623.35|1641.11|1623.31|2
1651725740000|2022-05-05 04:42:20|1641.15|1623.35|1641.11|1623.31|1641.15|1623.35|1641.11|1623.31|2
1651725750000|2022-05-05 04:42:30|1641.06|1623.26|1641.77|1623.97|1641.77|1623.97|1641.06|1623.26|12
1651725760000|2022-05-05 04:42:40|1641.76|1623.96|1641.82|1624.02|1641.94|1624.14|1641.73|1623.93|8
1651725770000|2022-05-05 04:42:50|1642.07|1624.27|1642.59|1624.79|1642.59|1624.79|1641.96|1624.16|13
1651725780000|2022-05-05 04:43:00|1642.65|1624.85|1643.22|1625.42|1643.22|1625.42|1642.61|1624.81|9
1651725790000|2022-05-05 04:43:10|1643.21|1625.41|1643.19|1625.39|1643.21|1625.41|1643.04|1625.24|8
1651725800000|2022-05-05 04:43:20|1642.93|1625.13|1643.22|1625.42|1643.22|1625.42|1642.8|1625|15
1651725810000|2022-05-05 04:43:30|1643.12|1625.32|1642.98|1625.18|1643.12|1625.32|1642.94|1625.14|10
1651725820000|2022-05-05 04:43:40|1643|1625.2|1643.01|1625.21|1643.04|1625.24|1642.95|1625.15|9
1651725830000|2022-05-05 04:43:50|1642.92|1625.12|1642.88|1625.08|1642.93|1625.13|1642.74|1624.94|7
1651725840000|2022-05-05 04:44:00|1642.9|1625.1|1642.91|1625.11|1642.96|1625.16|1642.78|1624.98|10
1651725850000|2022-05-05 04:44:10|1642.92|1625.12|1643.2|1625.4|1643.24|1625.44|1642.71|1624.91|21
1651725860000|2022-05-05 04:44:20|1643.18|1625.38|1643.84|1626.04|1643.84|1626.04|1643.18|1625.38|14
1651725870000|2022-05-05 04:44:30|1643.65|1625.85|1644.27|1626.47|1644.28|1626.48|1643.65|1625.85|11
1651725890000|2022-05-05 04:44:50|1644.37|1626.57|1644.28|1626.48|1644.41|1626.61|1644.27|1626.47|8
1651725900000|2022-05-05 04:45:00|1644.37|1626.57|1644.99|1627.19|1644.99|1627.19|1644.27|1626.47|10
1651725910000|2022-05-05 04:45:10|1644.69|1626.89|1645.08|1627.28|1645.08|1627.28|1644.69|1626.89|10
1651725920000|2022-05-05 04:45:20|1645.14|1627.34|1645.16|1627.36|1645.2|1627.4|1645.03|1627.23|7
1651725930000|2022-05-05 04:45:30|1645.11|1627.31|1645.09|1627.29|1645.24|1627.44|1644.8|1627|16
1651725940000|2022-05-05 04:45:40|1645.1|1627.3|1645.12|1627.32|1645.13|1627.33|1645.06|1627.26|13
1651725950000|2022-05-05 04:45:50|1645.05|1627.25|1645.03|1627.23|1645.14|1627.34|1645.03|1627.23|13
1651725960000|2022-05-05 04:46:00|1644.92|1627.12|1644.43|1626.63|1644.98|1627.18|1644.43|1626.63|10
1651725970000|2022-05-05 04:46:10|1644.31|1626.51|1643.88|1626.08|1644.37|1626.57|1643.81|1626.01|9
1651725980000|2022-05-05 04:46:20|1643.9|1626.1|1643.93|1626.13|1643.93|1626.13|1643.9|1626.1|2
1651725990000|2022-05-05 04:46:30|1643.95|1626.15|1643.95|1626.15|1643.95|1626.15|1643.95|1626.15|1
1651726000000|2022-05-05 04:46:40|1643.87|1626.07|1644.16|1626.36|1644.16|1626.36|1643.87|1626.07|2
1651726010000|2022-05-05 04:46:50|1644.07|1626.27|1644.19|1626.39|1644.19|1626.39|1644.07|1626.27|2
1651726020000|2022-05-05 04:47:00|1644.18|1626.38|1644.29|1626.49|1644.29|1626.49|1643.97|1626.17|6
1651726030000|2022-05-05 04:47:10|1643.9|1626.1|1644.29|1626.49|1644.29|1626.49|1643.9|1626.1|3
1651726040000|2022-05-05 04:47:20|1643.91|1626.11|1644.97|1627.17|1644.97|1627.17|1643.91|1626.11|12
1651726050000|2022-05-05 04:47:30|1644.68|1626.88|1645|1627.2|1645.01|1627.21|1644.68|1626.88|4
1651726060000|2022-05-05 04:47:40|1644.96|1627.16|1644.23|1626.43|1645.01|1627.21|1644.23|1626.43|16
1651726080000|2022-05-05 04:48:00|1643.77|1625.97|1643.81|1626.01|1643.81|1626.01|1643.77|1625.97|2
1651726090000|2022-05-05 04:48:10|1643.84|1626.04|1643.85|1626.05|1643.85|1626.05|1643.84|1626.04|2
1651726100000|2022-05-05 04:48:20|1643.81|1626.01|1643.97|1626.17|1643.97|1626.17|1643.75|1625.95|8
1651726110000|2022-05-05 04:48:30|1643.98|1626.18|1643.98|1626.18|1643.98|1626.18|1643.98|1626.18|1
1651726120000|2022-05-05 04:48:40|1643.97|1626.17|1643.99|1626.19|1643.99|1626.19|1643.9|1626.1|4
1651726130000|2022-05-05 04:48:50|1643.98|1626.18|1643.93|1626.13|1643.98|1626.18|1643.93|1626.13|2
1651726140000|2022-05-05 04:49:00|1643.84|1626.04|1643.97|1626.17|1643.97|1626.17|1643.84|1626.04|4
1651726150000|2022-05-05 04:49:10|1643.9|1626.1|1643.95|1626.15|1644.89|1627.09|1643.88|1626.08|15
1651726160000|2022-05-05 04:49:20|1643.97|1626.17|1643.97|1626.17|1643.97|1626.17|1643.97|1626.17|1
1651726180000|2022-05-05 04:49:40|1643.98|1626.18|1643.98|1626.18|1643.98|1626.18|1643.98|1626.18|1
1651726200000|2022-05-05 04:50:00|1644.11|1626.31|1643.9|1626.1|1644.11|1626.31|1643.84|1626.04|7
1651726220000|2022-05-05 04:50:20|1643.85|1626.05|1643.93|1626.13|1643.93|1626.13|1643.85|1626.05|6
1651726230000|2022-05-05 04:50:30|1644.25|1626.45|1644.18|1626.38|1644.25|1626.45|1643.9|1626.1|12
1651726240000|2022-05-05 04:50:40|1644.16|1626.36|1643.9|1626.1|1644.2|1626.4|1643.9|1626.1|12
1651726250000|2022-05-05 04:50:50|1644.17|1626.37|1644.1|1626.3|1644.17|1626.37|1644.1|1626.3|3
1651726260000|2022-05-05 04:51:00|1643.88|1626.08|1643.89|1626.09|1644.05|1626.25|1643.74|1625.94|7
1651726270000|2022-05-05 04:51:10|1643.85|1626.05|1643.82|1626.02|1643.95|1626.15|1643.73|1625.93|13
1651726280000|2022-05-05 04:51:20|1643.95|1626.15|1643.43|1625.63|1643.95|1626.15|1643.43|1625.63|11
1651726300000|2022-05-05 04:51:40|1642.88|1625.08|1642.95|1625.15|1642.95|1625.15|1642.88|1625.08|3
1651726310000|2022-05-05 04:51:50|1642.91|1625.11|1642.95|1625.15|1643|1625.2|1642.91|1625.11|6
1651726320000|2022-05-05 04:52:00|1642.92|1625.12|1642.93|1625.13|1642.95|1625.15|1642.92|1625.12|4
1651726350000|2022-05-05 04:52:30|1642.95|1625.15|1642.95|1625.15|1642.95|1625.15|1642.92|1625.12|3
1651726360000|2022-05-05 04:52:40|1642.93|1625.13|1642.93|1625.13|1642.93|1625.13|1642.93|1625.13|1
1651726370000|2022-05-05 04:52:50|1642.9|1625.1|1642.9|1625.1|1642.93|1625.13|1642.9|1625.1|3
1651726380000|2022-05-05 04:53:00|1642.86|1625.06|1642.9|1625.1|1642.9|1625.1|1642.84|1625.04|3
1651726390000|2022-05-05 04:53:10|1642.93|1625.13|1642.93|1625.13|1642.93|1625.13|1642.93|1625.13|1
1651726410000|2022-05-05 04:53:30|1642.9|1625.1|1643.26|1625.46|1643.31|1625.51|1642.83|1625.03|6
1651726420000|2022-05-05 04:53:40|1643.24|1625.44|1643.26|1625.46|1643.26|1625.46|1643.24|1625.44|2
1651726430000|2022-05-05 04:53:50|1643.03|1625.23|1643.03|1625.23|1643.19|1625.39|1642.79|1624.99|5
1651726440000|2022-05-05 04:54:00|1642.89|1625.09|1643.03|1625.23|1643.26|1625.46|1642.79|1624.99|6
1651726450000|2022-05-05 04:54:10|1642.94|1625.14|1643.1|1625.3|1643.1|1625.3|1642.94|1625.14|3
1651726460000|2022-05-05 04:54:20|1643.16|1625.36|1642.9|1625.1|1643.3|1625.5|1642.9|1625.1|5
1651726470000|2022-05-05 04:54:30|1642.93|1625.13|1642.95|1625.15|1642.95|1625.15|1642.93|1625.13|2
1651726490000|2022-05-05 04:54:50|1642.92|1625.12|1642.95|1625.15|1642.95|1625.15|1642.88|1625.08|4
1651726500000|2022-05-05 04:55:00|1642.9|1625.1|1642.9|1625.1|1642.9|1625.1|1642.86|1625.06|3
1651726510000|2022-05-05 04:55:10|1642.86|1625.06|1642.86|1625.06|1642.88|1625.08|1642.83|1625.03|4
1651726520000|2022-05-05 04:55:20|1642.88|1625.08|1642.86|1625.06|1642.88|1625.08|1642.86|1625.06|2
1651726530000|2022-05-05 04:55:30|1642.75|1624.95|1640.23|1622.43|1643.02|1625.22|1638.75|1620.95|21
1651726540000|2022-05-05 04:55:40|1640.22|1622.42|1640.35|1622.55|1640.35|1622.55|1639.97|1622.17|11
1651726550000|2022-05-05 04:55:50|1640.32|1622.52|1640.21|1622.41|1640.32|1622.52|1639.93|1622.13|14
1651726560000|2022-05-05 04:56:00|1640.19|1622.39|1640.12|1622.32|1640.19|1622.39|1639.92|1622.12|10
1651726570000|2022-05-05 04:56:10|1640.19|1622.39|1640.13|1622.33|1640.24|1622.44|1640.13|1622.33|6
1651726580000|2022-05-05 04:56:20|1640.08|1622.28|1640.22|1622.42|1640.22|1622.42|1640|1622.2|8
1651726600000|2022-05-05 04:56:40|1640.21|1622.41|1640.17|1622.37|1640.21|1622.41|1640.14|1622.34|8
1651726610000|2022-05-05 04:56:50|1640.06|1622.26|1639.8|1622|1640.06|1622.26|1639.8|1622|7
1651726620000|2022-05-05 04:57:00|1639.43|1621.63|1639.44|1621.64|1639.45|1621.65|1639.43|1621.63|4
1651726630000|2022-05-05 04:57:10|1639.43|1621.63|1639.43|1621.63|1639.43|1621.63|1639.43|1621.63|1
1651726640000|2022-05-05 04:57:20|1639.45|1621.65|1639.44|1621.64|1639.45|1621.65|1639.4|1621.6|6
1651726650000|2022-05-05 04:57:30|1639.43|1621.63|1639.58|1621.78|1639.59|1621.79|1639.43|1621.63|7
1651726660000|2022-05-05 04:57:40|1639.57|1621.77|1640.08|1622.28|1640.27|1622.47|1639.57|1621.77|9
1651726670000|2022-05-05 04:57:50|1640.03|1622.23|1639.92|1622.12|1640.04|1622.24|1639.92|1622.12|6
1651726680000|2022-05-05 04:58:00|1639.75|1621.95|1639.4|1621.6|1639.75|1621.95|1639.4|1621.6|2
1651726690000|2022-05-05 04:58:10|1639.43|1621.63|1639.35|1621.55|1639.43|1621.63|1639.35|1621.55|3
1651726700000|2022-05-05 04:58:20|1639.36|1621.56|1639.31|1621.51|1639.36|1621.56|1639.26|1621.46|5
1651726710000|2022-05-05 04:58:30|1639.43|1621.63|1639.08|1621.28|1639.43|1621.63|1638.93|1621.13|11
1651726720000|2022-05-05 04:58:40|1639.06|1621.26|1639.05|1621.25|1639.17|1621.37|1638.88|1621.08|15
1651726730000|2022-05-05 04:58:50|1639.02|1621.22|1639.04|1621.24|1639.05|1621.25|1638.97|1621.17|12
1651726740000|2022-05-05 04:59:00|1639.02|1621.22|1639.07|1621.27|1639.07|1621.27|1638.89|1621.09|8
1651726750000|2022-05-05 04:59:10|1638.94|1621.14|1639.06|1621.26|1639.07|1621.27|1638.94|1621.14|9
1651726760000|2022-05-05 04:59:20|1639.07|1621.27|1639.06|1621.26|1639.07|1621.27|1639.06|1621.26|4
1651726770000|2022-05-05 04:59:30|1639.07|1621.27|1639.07|1621.27|1639.23|1621.43|1638.9|1621.1|10
1651726780000|2022-05-05 04:59:40|1639.06|1621.26|1639.02|1621.22|1639.06|1621.26|1638.8|1621|11
1651726790000|2022-05-05 04:59:50|1639.07|1621.27|1638.98|1621.18|1639.08|1621.28|1638.98|1621.18|7
1651726800000|2022-05-05 05:00:00|1639.03|1621.23|1639.16|1621.36|1639.16|1621.36|1638.9|1621.1|10
1651726810000|2022-05-05 05:00:10|1639.25|1621.45|1640.16|1622.36|1640.16|1622.36|1639.25|1621.45|20
1651726820000|2022-05-05 05:00:20|1640.13|1622.33|1640.29|1622.49|1640.36|1622.56|1640.02|1622.22|7
1651726830000|2022-05-05 05:00:30|1640.2|1622.4|1640.2|1622.4|1640.2|1622.4|1640.2|1622.4|1
1651726840000|2022-05-05 05:00:40|1640.3|1622.5|1640.3|1622.5|1640.3|1622.5|1640.25|1622.45|3
1651726860000|2022-05-05 05:01:00|1640.26|1622.46|1640.3|1622.5|1640.3|1622.5|1640.25|1622.45|3
1651726870000|2022-05-05 05:01:10|1640.33|1622.53|1640.19|1622.39|1640.33|1622.53|1640.09|1622.29|7
1651726880000|2022-05-05 05:01:20|1640.12|1622.32|1640.58|1622.78|1640.58|1622.78|1640.12|1622.32|15
1651726890000|2022-05-05 05:01:30|1640.6|1622.8|1640.61|1622.81|1640.62|1622.82|1640.6|1622.8|3
1651726900000|2022-05-05 05:01:40|1640.6|1622.8|1640.46|1622.66|1640.6|1622.8|1640.46|1622.66|9
1651726910000|2022-05-05 05:01:50|1640.43|1622.63|1640.06|1622.26|1640.43|1622.63|1640.05|1622.25|15
1651726920000|2022-05-05 05:02:00|1640.04|1622.24|1640.12|1622.32|1640.12|1622.32|1639.95|1622.15|8
1651726930000|2022-05-05 05:02:10|1640.13|1622.33|1640.1|1622.3|1640.13|1622.33|1639.83|1622.03|5
1651726940000|2022-05-05 05:02:20|1640.16|1622.36|1639.87|1622.07|1640.16|1622.36|1639.87|1622.07|7
1651726950000|2022-05-05 05:02:30|1640.02|1622.22|1639.37|1621.57|1640.02|1622.22|1639.31|1621.51|11
1651726960000|2022-05-05 05:02:40|1639.38|1621.58|1639.24|1621.44|1639.38|1621.58|1639.24|1621.44|5
1651726970000|2022-05-05 05:02:50|1639.2|1621.4|1639.06|1621.26|1639.34|1621.54|1639.06|1621.26|9
1651726980000|2022-05-05 05:03:00|1638.75|1620.95|1639.29|1621.49|1639.32|1621.52|1638.75|1620.95|11
1651726990000|2022-05-05 05:03:10|1639.23|1621.43|1639.31|1621.51|1639.32|1621.52|1639|1621.2|11
1651727000000|2022-05-05 05:03:20|1639.29|1621.49|1639.32|1621.52|1639.32|1621.52|1639.26|1621.46|10
1651727010000|2022-05-05 05:03:30|1639.29|1621.49|1639.29|1621.49|1639.32|1621.52|1639.24|1621.44|7
1651727020000|2022-05-05 05:03:40|1639.24|1621.44|1639.28|1621.48|1639.32|1621.52|1639.03|1621.23|17
1651727030000|2022-05-05 05:03:50|1639.26|1621.46|1639.13|1621.33|1639.32|1621.52|1637.42|1619.62|25
1651727040000|2022-05-05 05:04:00|1639.07|1621.27|1639.63|1621.83|1639.63|1621.83|1638.64|1620.84|15
1651727050000|2022-05-05 05:04:10|1639.5|1621.7|1639.4|1621.6|1639.95|1622.15|1639.4|1621.6|11
1651727070000|2022-05-05 05:04:30|1639.36|1621.56|1639.31|1621.51|1639.36|1621.56|1639.31|1621.51|2
1651727080000|2022-05-05 05:04:40|1639.22|1621.42|1639.22|1621.42|1639.22|1621.42|1639.22|1621.42|1
1651727090000|2022-05-05 05:04:50|1639.29|1621.49|1639.22|1621.42|1639.29|1621.49|1639.11|1621.31|3
1651727100000|2022-05-05 05:05:00|1639.13|1621.33|1639.22|1621.42|1639.22|1621.42|1639.11|1621.31|5
1651727110000|2022-05-05 05:05:10|1639.19|1621.39|1639.35|1621.55|1639.35|1621.55|1639.17|1621.37|8
1651727120000|2022-05-05 05:05:20|1639.28|1621.48|1639.35|1621.55|1639.35|1621.55|1639.28|1621.48|4
1651727130000|2022-05-05 05:05:30|1639.28|1621.48|1639.4|1621.6|1639.4|1621.6|1639.28|1621.48|4
1651727140000|2022-05-05 05:05:40|1639.39|1621.59|1639.42|1621.62|1639.42|1621.62|1639.39|1621.59|4
1651727150000|2022-05-05 05:05:50|1639.38|1621.58|1639.39|1621.59|1639.39|1621.59|1639.38|1621.58|2
1651727160000|2022-05-05 05:06:00|1639.2|1621.4|1639.17|1621.37|1639.39|1621.59|1639.17|1621.37|6
1651727170000|2022-05-05 05:06:10|1639.4|1621.6|1639.41|1621.61|1640.03|1622.23|1639.38|1621.58|16
1651727180000|2022-05-05 05:06:20|1639.34|1621.54|1639.11|1621.31|1639.4|1621.6|1638.98|1621.18|8
1651727190000|2022-05-05 05:06:30|1639.1|1621.3|1639.01|1621.21|1639.13|1621.33|1638.83|1621.03|17
1651727200000|2022-05-05 05:06:40|1638.9|1621.1|1638.91|1621.11|1639.02|1621.22|1638.7|1620.9|15
1651727210000|2022-05-05 05:06:50|1639.04|1621.24|1638.74|1620.94|1639.04|1621.24|1638.56|1620.76|17
1651727220000|2022-05-05 05:07:00|1638.81|1621.01|1639.1|1621.3|1639.1|1621.3|1638.08|1620.28|18
1651727230000|2022-05-05 05:07:10|1639.11|1621.31|1639.37|1621.57|1639.37|1621.57|1639.1|1621.3|6
1651727240000|2022-05-05 05:07:20|1639.31|1621.51|1639.8|1622|1639.83|1622.03|1639.31|1621.51|11
1651727250000|2022-05-05 05:07:30|1639.7|1621.9|1639.43|1621.63|1639.86|1622.06|1639.39|1621.59|12
1651727260000|2022-05-05 05:07:40|1639.44|1621.64|1639.8|1622|1639.85|1622.05|1639.44|1621.64|13
1651727270000|2022-05-05 05:07:50|1639.97|1622.17|1639.97|1622.17|1639.97|1622.17|1639.97|1622.17|1
1651727280000|2022-05-05 05:08:00|1639.93|1622.13|1640.4|1622.6|1640.51|1622.71|1639.78|1621.98|11
1651727290000|2022-05-05 05:08:10|1640.53|1622.73|1640.74|1622.94|1640.74|1622.94|1639.78|1621.98|7
1651727300000|2022-05-05 05:08:20|1640.75|1622.95|1640.69|1622.89|1640.92|1623.12|1640.22|1622.42|5
1651727310000|2022-05-05 05:08:30|1640.83|1623.03|1640.87|1623.07|1641.12|1623.32|1640.83|1623.03|3
1651727320000|2022-05-05 05:08:40|1640.85|1623.05|1640.78|1622.98|1640.86|1623.06|1640.48|1622.68|8
1651727330000|2022-05-05 05:08:50|1640.79|1622.99|1640.76|1622.96|1640.81|1623.01|1640.37|1622.57|16
1651727340000|2022-05-05 05:09:00|1640.61|1622.81|1639.86|1622.06|1640.81|1623.01|1639.85|1622.05|17
1651727350000|2022-05-05 05:09:10|1639.87|1622.07|1639.9|1622.1|1639.9|1622.1|1639.7|1621.9|20
1651727360000|2022-05-05 05:09:20|1639.85|1622.05|1639.89|1622.09|1639.91|1622.11|1639.85|1622.05|12
1651727370000|2022-05-05 05:09:30|1639.75|1621.95|1639.96|1622.16|1639.96|1622.16|1639.75|1621.95|5
1651727380000|2022-05-05 05:09:40|1639.95|1622.15|1639.89|1622.09|1639.95|1622.15|1639.73|1621.93|8
1651727390000|2022-05-05 05:09:50|1639.9|1622.1|1639.92|1622.12|1639.97|1622.17|1639.85|1622.05|15
1651727400000|2022-05-05 05:10:00|1639.91|1622.11|1639.84|1622.04|1639.94|1622.14|1639.67|1621.87|10
1651727410000|2022-05-05 05:10:10|1639.5|1621.7|1639.9|1622.1|1639.91|1622.11|1639.5|1621.7|9
1651727420000|2022-05-05 05:10:20|1640.06|1622.26|1639.9|1622.1|1640.06|1622.26|1639.85|1622.05|9
1651727430000|2022-05-05 05:10:30|1639.91|1622.11|1639.93|1622.13|1639.94|1622.14|1639.84|1622.04|10
1651727440000|2022-05-05 05:10:40|1639.84|1622.04|1639.93|1622.13|1639.94|1622.14|1639.84|1622.04|12
1651727450000|2022-05-05 05:10:50|1639.94|1622.14|1639.93|1622.13|1639.94|1622.14|1639.93|1622.13|4
1651727460000|2022-05-05 05:11:00|1639.88|1622.08|1640.36|1622.56|1640.36|1622.56|1639.85|1622.05|12
1651727470000|2022-05-05 05:11:10|1640.74|1622.94|1639.88|1622.08|1640.88|1623.08|1639.86|1622.06|25
1651727480000|2022-05-05 05:11:20|1639.85|1622.05|1639.87|1622.07|1639.89|1622.09|1639.85|1622.05|4
1651727490000|2022-05-05 05:11:30|1639.8|1622|1639.82|1622.02|1639.88|1622.08|1639.8|1622|10
1651727500000|2022-05-05 05:11:40|1639.8|1622|1639.77|1621.97|1639.8|1622|1639.75|1621.95|5
1651727510000|2022-05-05 05:11:50|1639.8|1622|1639.8|1622|1639.8|1622|1639.8|1622|1
1651727520000|2022-05-05 05:12:00|1639.68|1621.88|1639.7|1621.9|1639.73|1621.93|1639.68|1621.88|3
1651727530000|2022-05-05 05:12:10|1639.73|1621.93|1639.73|1621.93|1639.79|1621.99|1639.73|1621.93|3
1651727550000|2022-05-05 05:12:30|1639.74|1621.94|1639.8|1622|1639.8|1622|1639.74|1621.94|4
1651727560000|2022-05-05 05:12:40|1639.91|1622.11|1640.24|1622.44|1640.24|1622.44|1639.84|1622.04|8
1651727570000|2022-05-05 05:12:50|1640.26|1622.46|1640.28|1622.48|1640.28|1622.48|1640.25|1622.45|6
1651727580000|2022-05-05 05:13:00|1640.27|1622.47|1640.92|1623.12|1641.03|1623.23|1640.27|1622.47|10
1651727590000|2022-05-05 05:13:10|1641.03|1623.23|1641.04|1623.24|1641.11|1623.31|1641.03|1623.23|4
1651727600000|2022-05-05 05:13:20|1641.06|1623.26|1641.79|1623.99|1641.82|1624.02|1641.04|1623.24|11
1651727610000|2022-05-05 05:13:30|1641.74|1623.94|1641.7|1623.9|1641.81|1624.01|1641.48|1623.68|12
1651727620000|2022-05-05 05:13:40|1641.69|1623.89|1641.88|1624.08|1641.88|1624.08|1641.69|1623.89|8
1651727630000|2022-05-05 05:13:50|1641.73|1623.93|1641.97|1624.17|1641.97|1624.17|1641.73|1623.93|11
1651727640000|2022-05-05 05:14:00|1641.95|1624.15|1642.15|1624.35|1642.17|1624.37|1641.82|1624.02|11
1651727650000|2022-05-05 05:14:10|1642.16|1624.36|1642.39|1624.59|1642.39|1624.59|1642.13|1624.33|13
1651727660000|2022-05-05 05:14:20|1642.37|1624.57|1642.8|1625|1642.89|1625.09|1642.37|1624.57|16
1651727670000|2022-05-05 05:14:30|1642.84|1625.04|1643.17|1625.37|1643.18|1625.38|1642.66|1624.86|15
1651727680000|2022-05-05 05:14:40|1643.18|1625.38|1643.15|1625.35|1643.19|1625.39|1643.11|1625.31|7
1651727690000|2022-05-05 05:14:50|1643.16|1625.36|1643.32|1625.52|1643.45|1625.65|1643.16|1625.36|13
1651727700000|2022-05-05 05:15:00|1643.31|1625.51|1643.94|1626.14|1643.94|1626.14|1642.91|1625.11|10
1651727710000|2022-05-05 05:15:10|1643.85|1626.05|1644.28|1626.48|1644.31|1626.51|1643.83|1626.03|11
1651727720000|2022-05-05 05:15:20|1644.25|1626.45|1645.46|1627.66|1645.46|1627.66|1644.09|1626.29|17
1651727730000|2022-05-05 05:15:30|1645.44|1627.64|1645.3|1627.5|1646.25|1628.45|1645.2|1627.4|29
1651727740000|2022-05-05 05:15:40|1645.27|1627.47|1644.23|1626.43|1645.28|1627.48|1644.09|1626.29|34
1651727750000|2022-05-05 05:15:50|1644.22|1626.42|1644.18|1626.38|1644.26|1626.46|1644.17|1626.37|16
1651727760000|2022-05-05 05:16:00|1644.2|1626.4|1643.99|1626.19|1644.32|1626.52|1643.97|1626.17|7
1651727770000|2022-05-05 05:16:10|1644.05|1626.25|1644.22|1626.42|1644.3|1626.5|1644.05|1626.25|21
1651727780000|2022-05-05 05:16:20|1644.24|1626.44|1644.32|1626.52|1644.4|1626.6|1644.21|1626.41|15
1651727790000|2022-05-05 05:16:30|1644.33|1626.53|1644.27|1626.47|1644.33|1626.53|1644.12|1626.32|14
1651727800000|2022-05-05 05:16:40|1644.23|1626.43|1644.8|1627|1644.8|1627|1644.23|1626.43|15
1651727810000|2022-05-05 05:16:50|1644.89|1627.09|1645.33|1627.53|1645.4|1627.6|1644.87|1627.07|20
1651727820000|2022-05-05 05:17:00|1645.29|1627.49|1644.84|1627.04|1645.32|1627.52|1644.83|1627.03|21
1651727830000|2022-05-05 05:17:10|1644.91|1627.11|1644.72|1626.92|1644.91|1627.11|1644.59|1626.79|10
1651727840000|2022-05-05 05:17:20|1644.73|1626.93|1644.85|1627.05|1644.85|1627.05|1644.68|1626.88|12
1651727850000|2022-05-05 05:17:30|1644.79|1626.99|1644.82|1627.02|1644.84|1627.04|1644.71|1626.91|8
1651727860000|2022-05-05 05:17:40|1644.69|1626.89|1644.15|1626.35|1644.69|1626.89|1644.14|1626.34|6
1651727870000|2022-05-05 05:17:50|1644.14|1626.34|1644.06|1626.26|1644.14|1626.34|1644.03|1626.23|5
1651727880000|2022-05-05 05:18:00|1644.05|1626.25|1644.1|1626.3|1644.21|1626.41|1644.01|1626.21|6
1651727900000|2022-05-05 05:18:20|1644.05|1626.25|1644.05|1626.25|1644.05|1626.25|1644.03|1626.23|3
1651727920000|2022-05-05 05:18:40|1644.06|1626.26|1643.99|1626.19|1644.06|1626.26|1643.99|1626.19|3
1651727930000|2022-05-05 05:18:50|1643.98|1626.18|1643.93|1626.13|1643.98|1626.18|1643.87|1626.07|4
1651727940000|2022-05-05 05:19:00|1643.82|1626.02|1643.88|1626.08|1643.97|1626.17|1643.82|1626.02|6
1651727950000|2022-05-05 05:19:10|1643.97|1626.17|1643.33|1625.53|1643.97|1626.17|1643.3|1625.5|9
1651727960000|2022-05-05 05:19:20|1643.15|1625.35|1643.15|1625.35|1643.15|1625.35|1643.15|1625.35|1
1651727970000|2022-05-05 05:19:30|1642.75|1624.95|1642.9|1625.1|1643|1625.2|1642.75|1624.95|8
1651727980000|2022-05-05 05:19:40|1642.87|1625.07|1642.73|1624.93|1642.88|1625.08|1642.58|1624.78|10
1651727990000|2022-05-05 05:19:50|1642.82|1625.02|1642.81|1625.01|1642.83|1625.03|1642.75|1624.95|11
1651728000000|2022-05-05 05:20:00|1642.8|1625|1642.76|1624.96|1642.84|1625.04|1642.45|1624.65|12
1651728010000|2022-05-05 05:20:10|1642.77|1624.97|1642.78|1624.98|1642.85|1625.05|1642.64|1624.84|10
1651728020000|2022-05-05 05:20:20|1642.65|1624.85|1642.77|1624.97|1642.86|1625.06|1642.65|1624.85|13
1651728030000|2022-05-05 05:20:30|1642.51|1624.71|1642.08|1624.28|1642.51|1624.71|1641.89|1624.09|18
1651728050000|2022-05-05 05:20:50|1642.07|1624.27|1642.07|1624.27|1642.07|1624.27|1642.07|1624.27|1
1651728060000|2022-05-05 05:21:00|1642.12|1624.32|1642.8|1625|1642.88|1625.08|1642.12|1624.32|12
1651728070000|2022-05-05 05:21:10|1642.78|1624.98|1642.07|1624.27|1642.78|1624.98|1642.06|1624.26|11
1651728080000|2022-05-05 05:21:20|1642.06|1624.26|1642.04|1624.24|1642.08|1624.28|1641.7|1623.9|8
1651728090000|2022-05-05 05:21:30|1642.03|1624.23|1641.99|1624.19|1642.03|1624.23|1641.71|1623.91|6
1651728100000|2022-05-05 05:21:40|1641.97|1624.17|1641.5|1623.7|1641.97|1624.17|1641.5|1623.7|4
1651728110000|2022-05-05 05:21:50|1641.42|1623.62|1641.5|1623.7|1641.62|1623.82|1641.42|1623.62|4
1651728120000|2022-05-05 05:22:00|1641.42|1623.62|1641.5|1623.7|1641.5|1623.7|1641.41|1623.61|4
1651728130000|2022-05-05 05:22:10|1641.47|1623.67|1640.96|1623.16|1641.47|1623.67|1640.96|1623.16|8
1651728140000|2022-05-05 05:22:20|1640.94|1623.14|1640.99|1623.19|1641.02|1623.22|1640.78|1622.98|11
1651728150000|2022-05-05 05:22:30|1640.97|1623.17|1641.85|1624.05|1641.85|1624.05|1640.94|1623.14|23
1651728160000|2022-05-05 05:22:40|1641.89|1624.09|1641.9|1624.1|1641.94|1624.14|1641.53|1623.73|13
1651728170000|2022-05-05 05:22:50|1641.73|1623.93|1641.18|1623.38|1641.88|1624.08|1641.15|1623.35|20
1651728180000|2022-05-05 05:23:00|1641.16|1623.36|1640.18|1622.38|1641.16|1623.36|1640.12|1622.32|26
1651728190000|2022-05-05 05:23:10|1640.31|1622.51|1639.41|1621.61|1640.36|1622.56|1639.25|1621.45|21
1651728200000|2022-05-05 05:23:20|1639.43|1621.63|1639.12|1621.32|1639.57|1621.77|1639.11|1621.31|14
1651728210000|2022-05-05 05:23:30|1638.99|1621.19|1637.39|1619.59|1638.99|1621.19|1637.38|1619.58|24
1651728220000|2022-05-05 05:23:40|1637.41|1619.61|1639.08|1621.28|1639.21|1621.41|1637.31|1619.51|30
1651728230000|2022-05-05 05:23:50|1639.12|1621.32|1639.19|1621.39|1639.2|1621.4|1638.9|1621.1|8
1651728240000|2022-05-05 05:24:00|1639.06|1621.26|1638.67|1620.87|1639.15|1621.35|1638.66|1620.86|14
1651728250000|2022-05-05 05:24:10|1638.35|1620.55|1638.28|1620.48|1638.55|1620.75|1638.28|1620.48|19
1651728260000|2022-05-05 05:24:20|1638.29|1620.49|1638.33|1620.53|1638.37|1620.57|1637.82|1620.02|22
1651728270000|2022-05-05 05:24:30|1638.34|1620.54|1638.23|1620.43|1638.36|1620.56|1638.23|1620.43|14
1651728280000|2022-05-05 05:24:40|1638.24|1620.44|1638.89|1621.09|1638.89|1621.09|1638.23|1620.43|19
1651728290000|2022-05-05 05:24:50|1638.85|1621.05|1638.79|1620.99|1638.85|1621.05|1638.25|1620.45|11
1651728300000|2022-05-05 05:25:00|1638.45|1620.65|1638.37|1620.57|1638.79|1620.99|1638.3|1620.5|11
1651728310000|2022-05-05 05:25:10|1638.32|1620.52|1638.81|1621.01|1638.81|1621.01|1638.21|1620.41|13
1651728320000|2022-05-05 05:25:20|1638.84|1621.04|1638.29|1620.49|1638.87|1621.07|1638.2|1620.4|16
1651728330000|2022-05-05 05:25:30|1638.3|1620.5|1638.35|1620.55|1638.35|1620.55|1638.18|1620.38|12
1651728340000|2022-05-05 05:25:40|1638.32|1620.52|1639.02|1621.22|1639.14|1621.34|1638.32|1620.52|17
1651728350000|2022-05-05 05:25:50|1638.98|1621.18|1638.89|1621.09|1639.22|1621.42|1638.84|1621.04|11
1651728360000|2022-05-05 05:26:00|1638.93|1621.13|1638.88|1621.08|1638.95|1621.15|1638.88|1621.08|9
1651728370000|2022-05-05 05:26:10|1638.91|1621.11|1638.43|1620.63|1638.92|1621.12|1638.43|1620.63|10
1651728380000|2022-05-05 05:26:20|1638.45|1620.65|1638.4|1620.6|1638.47|1620.67|1638.25|1620.45|18
1651728390000|2022-05-05 05:26:30|1638.41|1620.61|1639.18|1621.38|1639.24|1621.44|1638.4|1620.6|9
1651728400000|2022-05-05 05:26:40|1639.27|1621.47|1639.31|1621.51|1639.31|1621.51|1639.07|1621.27|16
1651728410000|2022-05-05 05:26:50|1639.29|1621.49|1639.29|1621.49|1639.34|1621.54|1639.29|1621.49|10
1651728420000|2022-05-05 05:27:00|1639.3|1621.5|1639.39|1621.59|1639.94|1622.14|1639.23|1621.43|17
1651728430000|2022-05-05 05:27:10|1639.22|1621.42|1639.22|1621.42|1639.34|1621.54|1639.14|1621.34|18
1651728440000|2022-05-05 05:27:20|1639.2|1621.4|1638.44|1620.64|1639.22|1621.42|1638.44|1620.64|16
1651728450000|2022-05-05 05:27:30|1638.39|1620.59|1638.38|1620.58|1638.42|1620.62|1638.38|1620.58|5
1651728460000|2022-05-05 05:27:40|1638.37|1620.57|1638.36|1620.56|1638.37|1620.57|1638.35|1620.55|4
1651728470000|2022-05-05 05:27:50|1638.2|1620.4|1638.28|1620.48|1638.4|1620.6|1638.2|1620.4|4
1651728480000|2022-05-05 05:28:00|1638.27|1620.47|1638.28|1620.48|1638.33|1620.53|1637.95|1620.15|6
1651728490000|2022-05-05 05:28:10|1638.27|1620.47|1638.18|1620.38|1638.27|1620.47|1637.94|1620.14|5
1651728500000|2022-05-05 05:28:20|1638.17|1620.37|1638.2|1620.4|1638.2|1620.4|1638.17|1620.37|5
1651728510000|2022-05-05 05:28:30|1638.18|1620.38|1637.76|1619.96|1638.2|1620.4|1637.6|1619.8|24
1651728520000|2022-05-05 05:28:40|1637.78|1619.98|1638.08|1620.28|1638.17|1620.37|1637.68|1619.88|11
1651728530000|2022-05-05 05:28:50|1638.01|1620.21|1638.06|1620.26|1638.16|1620.36|1638.01|1620.21|11
1651728540000|2022-05-05 05:29:00|1638.05|1620.25|1638.31|1620.51|1638.32|1620.52|1637.89|1620.09|15
1651728550000|2022-05-05 05:29:10|1638.32|1620.52|1638.32|1620.52|1638.33|1620.53|1638.18|1620.38|12
1651728560000|2022-05-05 05:29:20|1638.33|1620.53|1638.31|1620.51|1638.33|1620.53|1638.18|1620.38|8
1651728570000|2022-05-05 05:29:30|1638.32|1620.52|1638.3|1620.5|1638.32|1620.52|1638.29|1620.49|13
1651728580000|2022-05-05 05:29:40|1638.32|1620.52|1638.28|1620.48|1638.32|1620.52|1638.17|1620.37|14
1651728590000|2022-05-05 05:29:50|1638.29|1620.49|1638.27|1620.47|1638.3|1620.5|1638.14|1620.34|12
1651728600000|2022-05-05 05:30:00|1638.29|1620.49|1638.45|1620.65|1638.45|1620.65|1638.11|1620.31|11
1651728610000|2022-05-05 05:30:10|1638.29|1620.49|1638.26|1620.46|1638.36|1620.56|1638.24|1620.44|10
1651728620000|2022-05-05 05:30:20|1638.28|1620.48|1638.84|1621.04|1639.2|1621.4|1638.28|1620.48|19
1651728630000|2022-05-05 05:30:30|1638.83|1621.03|1638.29|1620.49|1638.83|1621.03|1638.24|1620.44|19
1651728640000|2022-05-05 05:30:40|1638.27|1620.47|1638.24|1620.44|1638.29|1620.49|1638.19|1620.39|9
1651728650000|2022-05-05 05:30:50|1638.23|1620.43|1637.25|1619.45|1638.23|1620.43|1637.23|1619.43|18
1651728660000|2022-05-05 05:31:00|1637.26|1619.46|1637.26|1619.46|1637.29|1619.49|1637.13|1619.33|11
1651728670000|2022-05-05 05:31:10|1637.27|1619.47|1637.32|1619.52|1637.6|1619.8|1637.24|1619.44|24
1651728680000|2022-05-05 05:31:20|1637.3|1619.5|1637.64|1619.84|1637.97|1620.17|1637.3|1619.5|22
1651728690000|2022-05-05 05:31:30|1637.63|1619.83|1637.62|1619.82|1637.89|1620.09|1637.51|1619.71|20
1651728700000|2022-05-05 05:31:40|1637.25|1619.45|1637.54|1619.74|1637.76|1619.96|1637.25|1619.45|15
1651728710000|2022-05-05 05:31:50|1637.14|1619.34|1636.71|1618.91|1637.19|1619.39|1636.62|1618.82|13
1651728720000|2022-05-05 05:32:00|1636.62|1618.82|1636.95|1619.15|1636.95|1619.15|1635.93|1618.13|23
1651728730000|2022-05-05 05:32:10|1637.04|1619.24|1636.99|1619.19|1637.09|1619.29|1636.95|1619.15|6
1651728740000|2022-05-05 05:32:20|1637|1619.2|1637.12|1619.32|1637.16|1619.36|1636.95|1619.15|16
1651728750000|2022-05-05 05:32:30|1637.14|1619.34|1636.98|1619.18|1637.17|1619.37|1636.93|1619.13|19
1651728760000|2022-05-05 05:32:40|1636.84|1619.04|1636.6|1618.8|1636.92|1619.12|1636.5|1618.7|23
1651728770000|2022-05-05 05:32:50|1636.65|1618.85|1635.88|1618.08|1636.65|1618.85|1635.84|1618.04|16
1651728780000|2022-05-05 05:33:00|1635.89|1618.09|1635.88|1618.08|1635.89|1618.09|1635.86|1618.06|9
1651728790000|2022-05-05 05:33:10|1635.86|1618.06|1636.12|1618.32|1636.15|1618.35|1635.82|1618.02|17
1651728800000|2022-05-05 05:33:20|1636.15|1618.35|1636.32|1618.52|1636.32|1618.52|1636.1|1618.3|18
1651728810000|2022-05-05 05:33:30|1636.28|1618.48|1636.95|1619.15|1637.07|1619.27|1636.28|1618.48|16
1651728820000|2022-05-05 05:33:40|1636.96|1619.16|1637.34|1619.54|1637.4|1619.6|1636.96|1619.16|14
1651728830000|2022-05-05 05:33:50|1637.35|1619.55|1636.78|1618.98|1637.38|1619.58|1636.76|1618.96|23
1651728840000|2022-05-05 05:34:00|1636.71|1618.91|1636.7|1618.9|1636.75|1618.95|1636.26|1618.46|16
1651728850000|2022-05-05 05:34:10|1636.69|1618.89|1637.6|1619.8|1637.65|1619.85|1636.62|1618.82|21
1651728860000|2022-05-05 05:34:20|1637.62|1619.82|1637.68|1619.88|1637.68|1619.88|1637.54|1619.74|14
1651728870000|2022-05-05 05:34:30|1637.67|1619.87|1637.64|1619.84|1637.67|1619.87|1637.23|1619.43|11
1651728880000|2022-05-05 05:34:40|1637.66|1619.86|1637.68|1619.88|1637.72|1619.92|1637.18|1619.38|12
1651728890000|2022-05-05 05:34:50|1637.67|1619.87|1637.66|1619.86|1637.67|1619.87|1637.29|1619.49|19
1651728900000|2022-05-05 05:35:00|1637.65|1619.85|1637.62|1619.82|1637.7|1619.9|1637.54|1619.74|16
1651728910000|2022-05-05 05:35:10|1637.61|1619.81|1637.6|1619.8|1637.64|1619.84|1637.54|1619.74|10
1651728920000|2022-05-05 05:35:20|1637.59|1619.79|1637.64|1619.84|1637.66|1619.86|1637.57|1619.77|8
1651728930000|2022-05-05 05:35:30|1637.65|1619.85|1637.77|1619.97|1637.77|1619.97|1637.36|1619.56|10
1651728940000|2022-05-05 05:35:40|1637.76|1619.96|1637.58|1619.78|1637.76|1619.96|1637.57|1619.77|9
1651728950000|2022-05-05 05:35:50|1637.42|1619.62|1637.61|1619.81|1637.76|1619.96|1637.42|1619.62|15
1651728960000|2022-05-05 05:36:00|1637.6|1619.8|1636.92|1619.12|1637.78|1619.98|1636.83|1619.03|24
1651728970000|2022-05-05 05:36:10|1637.2|1619.4|1637.7|1619.9|1637.73|1619.93|1637.19|1619.39|16
1651728980000|2022-05-05 05:36:20|1637.68|1619.88|1637.66|1619.86|1637.69|1619.89|1637.47|1619.67|14
1651728990000|2022-05-05 05:36:30|1637.64|1619.84|1637.62|1619.82|1637.8|1620|1637.46|1619.66|21
1651729000000|2022-05-05 05:36:40|1637.5|1619.7|1637.58|1619.78|1637.66|1619.86|1637.36|1619.56|24
1651729010000|2022-05-05 05:36:50|1637.57|1619.77|1637.57|1619.77|1637.65|1619.85|1637.5|1619.7|12
1651729020000|2022-05-05 05:37:00|1637.6|1619.8|1637.78|1619.98|1637.92|1620.12|1637.6|1619.8|10
1651729030000|2022-05-05 05:37:10|1637.89|1620.09|1637.71|1619.91|1637.94|1620.14|1637.68|1619.88|16
1651729040000|2022-05-05 05:37:20|1637.7|1619.9|1637.87|1620.07|1637.87|1620.07|1637.7|1619.9|11
1651729050000|2022-05-05 05:37:30|1637.83|1620.03|1636.82|1619.02|1637.84|1620.04|1636.82|1619.02|23
1651729060000|2022-05-05 05:37:40|1636.92|1619.12|1637.2|1619.4|1637.2|1619.4|1636.92|1619.12|7
1651729070000|2022-05-05 05:37:50|1636.95|1619.15|1636.83|1619.03|1636.98|1619.18|1636.77|1618.97|9
1651729080000|2022-05-05 05:38:00|1636.91|1619.11|1636.73|1618.93|1636.91|1619.11|1636.57|1618.77|21
1651729090000|2022-05-05 05:38:10|1636.58|1618.78|1636.72|1618.92|1636.73|1618.93|1636.58|1618.78|17
1651729100000|2022-05-05 05:38:20|1636.69|1618.89|1636.63|1618.83|1636.82|1619.02|1636.63|1618.83|18
1651729110000|2022-05-05 05:38:30|1636.67|1618.87|1636.59|1618.79|1636.68|1618.88|1636.59|1618.79|7
1651729120000|2022-05-05 05:38:40|1636.67|1618.87|1636.69|1618.89|1636.7|1618.9|1636.67|1618.87|7
1651729130000|2022-05-05 05:38:50|1636.7|1618.9|1635.66|1617.86|1636.77|1618.97|1635.64|1617.84|22
1651729140000|2022-05-05 05:39:00|1635.72|1617.92|1635.76|1617.96|1635.88|1618.08|1635.66|1617.86|22
1651729150000|2022-05-05 05:39:10|1635.8|1618|1635.26|1617.46|1635.93|1618.13|1635.19|1617.39|26
1651729160000|2022-05-05 05:39:20|1635.25|1617.45|1635.66|1617.86|1635.75|1617.95|1635.13|1617.33|17
1651729170000|2022-05-05 05:39:30|1635.73|1617.93|1636.27|1618.47|1636.37|1618.57|1635.73|1617.93|13
1651729180000|2022-05-05 05:39:40|1636.28|1618.48|1636.15|1618.35|1636.32|1618.52|1635.92|1618.12|16
1651729190000|2022-05-05 05:39:50|1636.14|1618.34|1634.99|1617.19|1636.32|1618.52|1634.98|1617.18|30
1651729200000|2022-05-05 05:40:00|1634.98|1617.18|1635.3|1617.5|1635.3|1617.5|1634.95|1617.15|15
1651729210000|2022-05-05 05:40:10|1635.31|1617.51|1635.63|1617.83|1635.74|1617.94|1635.25|1617.45|23
1651729220000|2022-05-05 05:40:20|1635.48|1617.68|1635.62|1617.82|1635.68|1617.88|1635.48|1617.68|15
1651729230000|2022-05-05 05:40:30|1635.61|1617.81|1634.97|1617.17|1635.61|1617.81|1634.94|1617.14|16
1651729240000|2022-05-05 05:40:40|1634.95|1617.15|1634.01|1616.21|1635.03|1617.23|1634.01|1616.21|26
1651729250000|2022-05-05 05:40:50|1633.65|1615.85|1633.75|1615.95|1633.99|1616.19|1633.22|1615.42|28
1651729260000|2022-05-05 05:41:00|1633.76|1615.96|1633.67|1615.87|1633.78|1615.98|1633.62|1615.82|12
1651729270000|2022-05-05 05:41:10|1633.76|1615.96|1634.67|1616.87|1634.95|1617.15|1633.76|1615.96|15
1651729280000|2022-05-05 05:41:20|1634.63|1616.83|1634.52|1616.72|1634.64|1616.84|1634.51|1616.71|6
1651729290000|2022-05-05 05:41:30|1634.55|1616.75|1634.52|1616.72|1634.59|1616.79|1634.13|1616.33|24
1651729300000|2022-05-05 05:41:40|1634.55|1616.75|1634.32|1616.52|1634.55|1616.75|1634.05|1616.25|15
1651729310000|2022-05-05 05:41:50|1634.28|1616.48|1634.67|1616.87|1634.73|1616.93|1634.28|1616.48|16
1651729320000|2022-05-05 05:42:00|1634.73|1616.93|1635.13|1617.33|1635.26|1617.46|1634.73|1616.93|10
1651729330000|2022-05-05 05:42:10|1635.27|1617.47|1635.73|1617.93|1635.77|1617.97|1634.92|1617.12|16
1651729340000|2022-05-05 05:42:20|1635.71|1617.91|1635.51|1617.71|1635.71|1617.91|1635.49|1617.69|12
1651729350000|2022-05-05 05:42:30|1635.52|1617.72|1636.02|1618.22|1636.33|1618.53|1635.52|1617.72|25
1651729360000|2022-05-05 05:42:40|1636.04|1618.24|1636.3|1618.5|1636.35|1618.55|1636.04|1618.24|11
1651729370000|2022-05-05 05:42:50|1636.14|1618.34|1635.78|1617.98|1636.14|1618.34|1635.75|1617.95|24
1651729380000|2022-05-05 05:43:00|1635.76|1617.96|1635.81|1618.01|1635.95|1618.15|1635.69|1617.89|17
1651729390000|2022-05-05 05:43:10|1635.79|1617.99|1635.98|1618.18|1636.02|1618.22|1635.78|1617.98|15
1651729400000|2022-05-05 05:43:20|1636.01|1618.21|1635.94|1618.14|1636.01|1618.21|1635.91|1618.11|6
1651729420000|2022-05-05 05:43:40|1635.93|1618.13|1635.81|1618.01|1636.1|1618.3|1635.81|1618.01|13
1651729430000|2022-05-05 05:43:50|1635.8|1618|1635.8|1618|1635.8|1618|1635.76|1617.96|9
1651729440000|2022-05-05 05:44:00|1635.88|1618.08|1635.84|1618.04|1636|1618.2|1635.84|1618.04|5
1651729450000|2022-05-05 05:44:10|1635.83|1618.03|1635.71|1617.91|1635.83|1618.03|1635.66|1617.86|18
1651729460000|2022-05-05 05:44:20|1635.7|1617.9|1635.2|1617.4|1635.75|1617.95|1635.2|1617.4|12
1651729470000|2022-05-05 05:44:30|1635.18|1617.38|1635.2|1617.4|1635.3|1617.5|1635.18|1617.38|12
1651729480000|2022-05-05 05:44:40|1635.28|1617.48|1635.2|1617.4|1635.28|1617.48|1634.99|1617.19|6
1651729490000|2022-05-05 05:44:50|1635.22|1617.42|1635.2|1617.4|1635.22|1617.42|1635.1|1617.3|8
1651729500000|2022-05-05 05:45:00|1635.31|1617.51|1635.18|1617.38|1635.4|1617.6|1634.84|1617.04|22
1651729510000|2022-05-05 05:45:10|1635.27|1617.47|1634.66|1616.86|1635.27|1617.47|1634.66|1616.86|25
1651729520000|2022-05-05 05:45:20|1634.67|1616.87|1634.76|1616.96|1634.93|1617.13|1634.64|1616.84|15
1651729530000|2022-05-05 05:45:30|1634.96|1617.16|1634.43|1616.63|1634.99|1617.19|1634.43|1616.63|14
1651729540000|2022-05-05 05:45:40|1634.45|1616.65|1634.52|1616.72|1634.66|1616.86|1634.44|1616.64|12
1651729550000|2022-05-05 05:45:50|1634.53|1616.73|1634.54|1616.74|1634.54|1616.74|1634.5|1616.7|7
1651729560000|2022-05-05 05:46:00|1634.81|1617.01|1635.31|1617.51|1635.44|1617.64|1634.81|1617.01|17
1651729570000|2022-05-05 05:46:10|1635.32|1617.52|1635.44|1617.64|1635.44|1617.64|1635.32|1617.52|12
1651729580000|2022-05-05 05:46:20|1635.35|1617.55|1635.25|1617.45|1635.64|1617.84|1635.05|1617.25|12
1651729590000|2022-05-05 05:46:30|1635.24|1617.44|1635.24|1617.44|1635.25|1617.45|1635.24|1617.44|3
1651729600000|2022-05-05 05:46:40|1635.25|1617.45|1634.88|1617.08|1635.25|1617.45|1634.88|1617.08|7
1651729610000|2022-05-05 05:46:50|1634.91|1617.11|1634.86|1617.06|1634.95|1617.15|1634.83|1617.03|5
1651729620000|2022-05-05 05:47:00|1634.87|1617.07|1634.9|1617.1|1634.99|1617.19|1634.87|1617.07|6
1651729630000|2022-05-05 05:47:10|1634.92|1617.12|1634.84|1617.04|1634.92|1617.12|1634.84|1617.04|3
1651729640000|2022-05-05 05:47:20|1634.85|1617.05|1634.39|1616.59|1634.85|1617.05|1634.31|1616.51|20
1651729650000|2022-05-05 05:47:30|1634.38|1616.58|1634.36|1616.56|1634.38|1616.58|1634.36|1616.56|2
1651729660000|2022-05-05 05:47:40|1634.38|1616.58|1634.14|1616.34|1634.38|1616.58|1634.14|1616.34|7
1651729670000|2022-05-05 05:47:50|1634.15|1616.35|1634.25|1616.45|1634.28|1616.48|1634.15|1616.35|11
1651729680000|2022-05-05 05:48:00|1634.27|1616.47|1634.25|1616.45|1634.27|1616.47|1634.24|1616.44|6
1651729690000|2022-05-05 05:48:10|1634.23|1616.43|1633.25|1615.45|1634.23|1616.43|1632.97|1615.17|19
1651729700000|2022-05-05 05:48:20|1633.24|1615.44|1633.96|1616.16|1633.99|1616.19|1633|1615.2|26
1651729710000|2022-05-05 05:48:30|1634.01|1616.21|1633.76|1615.96|1634.11|1616.31|1633.71|1615.91|19
1651729720000|2022-05-05 05:48:40|1633.55|1615.75|1633.28|1615.48|1633.71|1615.91|1633.28|1615.48|13
1651729730000|2022-05-05 05:48:50|1633.27|1615.47|1633.64|1615.84|1633.75|1615.95|1633.27|1615.47|18
1651729740000|2022-05-05 05:49:00|1633.63|1615.83|1633.59|1615.79|1633.64|1615.84|1633.26|1615.46|21
1651729750000|2022-05-05 05:49:10|1633.58|1615.78|1633.29|1615.49|1633.58|1615.78|1633.23|1615.43|17
1651729760000|2022-05-05 05:49:20|1633.3|1615.5|1633.22|1615.42|1633.34|1615.54|1633.06|1615.26|22
1651729770000|2022-05-05 05:49:30|1633.24|1615.44|1633.77|1615.97|1633.81|1616.01|1633.15|1615.35|14
1651729780000|2022-05-05 05:49:40|1633.82|1616.02|1633.47|1615.67|1633.97|1616.17|1633.14|1615.34|25
1651729790000|2022-05-05 05:49:50|1633.57|1615.77|1633.45|1615.65|1633.6|1615.8|1633.11|1615.31|21
1651729800000|2022-05-05 05:50:00|1633.4|1615.6|1633.41|1615.61|1633.5|1615.7|1633.37|1615.57|14
1651729810000|2022-05-05 05:50:10|1633.44|1615.64|1633.53|1615.73|1633.59|1615.79|1633.28|1615.48|12
1651729820000|2022-05-05 05:50:20|1633.59|1615.79|1633.86|1616.06|1633.93|1616.13|1633.59|1615.79|27
1651729830000|2022-05-05 05:50:30|1633.79|1615.99|1633.91|1616.11|1634.22|1616.42|1633.77|1615.97|19
1651729840000|2022-05-05 05:50:40|1634.21|1616.41|1634.14|1616.34|1634.23|1616.43|1634.09|1616.29|6
1651729850000|2022-05-05 05:50:50|1634.15|1616.35|1633.6|1615.8|1634.21|1616.41|1633.6|1615.8|24
1651729860000|2022-05-05 05:51:00|1633.66|1615.86|1633.73|1615.93|1633.74|1615.94|1633.65|1615.85|12
1651729870000|2022-05-05 05:51:10|1633.75|1615.95|1634.08|1616.28|1634.08|1616.28|1633.67|1615.87|12
1651729880000|2022-05-05 05:51:20|1633.79|1615.99|1633.68|1615.88|1633.9|1616.1|1633.66|1615.86|14
1651729890000|2022-05-05 05:51:30|1633.67|1615.87|1633.57|1615.77|1633.69|1615.89|1633.57|1615.77|7
1651729900000|2022-05-05 05:51:40|1633.49|1615.69|1633.38|1615.58|1633.49|1615.69|1632.79|1614.99|24
1651729910000|2022-05-05 05:51:50|1633.21|1615.41|1633.85|1616.05|1633.91|1616.11|1633.2|1615.4|19
1651729920000|2022-05-05 05:52:00|1633.82|1616.02|1633.96|1616.16|1633.96|1616.16|1633.82|1616.02|9
1651729930000|2022-05-05 05:52:10|1633.91|1616.11|1633.92|1616.12|1633.99|1616.19|1633.9|1616.1|8
1651729940000|2022-05-05 05:52:20|1633.93|1616.13|1633.3|1615.5|1633.93|1616.13|1633.3|1615.5|13
1651729950000|2022-05-05 05:52:30|1633.31|1615.51|1633.31|1615.51|1633.34|1615.54|1633.3|1615.5|12
1651729960000|2022-05-05 05:52:40|1633.32|1615.52|1633.36|1615.56|1633.36|1615.56|1633.31|1615.51|5
1651729970000|2022-05-05 05:52:50|1633.34|1615.54|1633.25|1615.45|1633.34|1615.54|1633.25|1615.45|3
1651729980000|2022-05-05 05:53:00|1633.27|1615.47|1632.29|1614.49|1633.27|1615.47|1631.99|1614.19|21
1651729990000|2022-05-05 05:53:10|1632.31|1614.51|1633.1|1615.3|1633.3|1615.5|1632.31|1614.51|20
1651730000000|2022-05-05 05:53:20|1632.66|1614.86|1632.03|1614.23|1632.74|1614.94|1632.01|1614.21|23
1651730010000|2022-05-05 05:53:30|1632.01|1614.21|1632.43|1614.63|1632.63|1614.83|1632|1614.2|22
1651730020000|2022-05-05 05:53:40|1632.55|1614.75|1632.55|1614.75|1632.59|1614.79|1632.49|1614.69|4
1651730030000|2022-05-05 05:53:50|1632.59|1614.79|1632.26|1614.46|1632.7|1614.9|1632.26|1614.46|17
1651730040000|2022-05-05 05:54:00|1632.24|1614.44|1632.44|1614.64|1632.53|1614.73|1632.24|1614.44|20
1651730050000|2022-05-05 05:54:10|1632.41|1614.61|1632.44|1614.64|1632.44|1614.64|1632.4|1614.6|3
1651730060000|2022-05-05 05:54:20|1632.41|1614.61|1632.44|1614.64|1632.45|1614.65|1632.4|1614.6|4
1651730070000|2022-05-05 05:54:30|1632.66|1614.86|1632.66|1614.86|1632.66|1614.86|1632.47|1614.67|5
1651730080000|2022-05-05 05:54:40|1632.37|1614.57|1632.59|1614.79|1633|1615.2|1632.23|1614.43|20
1651730090000|2022-05-05 05:54:50|1632.58|1614.78|1631.99|1614.19|1632.58|1614.78|1631.93|1614.13|7
1651730100000|2022-05-05 05:55:00|1631.81|1614.01|1631.93|1614.13|1631.94|1614.14|1631.76|1613.96|6
1651730110000|2022-05-05 05:55:10|1631.89|1614.09|1631.69|1613.89|1631.89|1614.09|1630.83|1613.03|14
1651730120000|2022-05-05 05:55:20|1631.71|1613.91|1631.94|1614.14|1632.06|1614.26|1631.71|1613.91|8
1651730130000|2022-05-05 05:55:30|1631.96|1614.16|1632.77|1614.97|1632.77|1614.97|1631.93|1614.13|12
1651730140000|2022-05-05 05:55:40|1632.81|1615.01|1632.3|1614.5|1633.05|1615.25|1632.23|1614.43|29
1651730150000|2022-05-05 05:55:50|1632.32|1614.52|1632.24|1614.44|1632.32|1614.52|1632.01|1614.21|9
1651730160000|2022-05-05 05:56:00|1632.26|1614.46|1632.65|1614.85|1632.75|1614.95|1632.12|1614.32|17
1651730170000|2022-05-05 05:56:10|1632.64|1614.84|1632.06|1614.26|1632.64|1614.84|1631.69|1613.89|22
1651730180000|2022-05-05 05:56:20|1632.07|1614.27|1632.59|1614.79|1632.69|1614.89|1631.89|1614.09|21
1651730190000|2022-05-05 05:56:30|1632.6|1614.8|1632.77|1614.97|1632.9|1615.1|1632.6|1614.8|24
1651730200000|2022-05-05 05:56:40|1632.75|1614.95|1633.15|1615.35|1633.15|1615.35|1632.75|1614.95|20
1651730210000|2022-05-05 05:56:50|1633.08|1615.28|1632.72|1614.92|1633.18|1615.38|1632.72|1614.92|14
1651730220000|2022-05-05 05:57:00|1632.73|1614.93|1633.15|1615.35|1633.15|1615.35|1632.72|1614.92|10
1651730230000|2022-05-05 05:57:10|1633.23|1615.43|1634.43|1616.63|1634.6|1616.8|1632.89|1615.09|30
1651730240000|2022-05-05 05:57:20|1634.26|1616.46|1634.21|1616.41|1634.59|1616.79|1633.82|1616.02|31
1651730250000|2022-05-05 05:57:30|1634.23|1616.43|1634.22|1616.42|1634.31|1616.51|1634.09|1616.29|17
1651730260000|2022-05-05 05:57:40|1633.98|1616.18|1634.11|1616.31|1634.26|1616.46|1633.68|1615.88|19
1651730270000|2022-05-05 05:57:50|1634.13|1616.33|1633.7|1615.9|1634.27|1616.47|1633.7|1615.9|10
1651730280000|2022-05-05 05:58:00|1633.68|1615.88|1633.48|1615.68|1633.73|1615.93|1633.44|1615.64|15
1651730290000|2022-05-05 05:58:10|1633.67|1615.87|1633.31|1615.51|1633.67|1615.87|1633.12|1615.32|14
1651730300000|2022-05-05 05:58:20|1633.16|1615.36|1632.7|1614.9|1633.19|1615.39|1632.61|1614.81|23
1651730310000|2022-05-05 05:58:30|1632.98|1615.18|1632.69|1614.89|1633.17|1615.37|1632.35|1614.55|16
1651730320000|2022-05-05 05:58:40|1632.68|1614.88|1632.69|1614.89|1632.85|1615.05|1632.63|1614.83|16
1651730330000|2022-05-05 05:58:50|1632.67|1614.87|1633.24|1615.44|1633.29|1615.49|1632.67|1614.87|13
1651730340000|2022-05-05 05:59:00|1633.25|1615.45|1633.49|1615.69|1633.56|1615.76|1632.92|1615.12|22
1651730350000|2022-05-05 05:59:10|1633.29|1615.49|1633.14|1615.34|1633.29|1615.49|1633.1|1615.3|14
1651730360000|2022-05-05 05:59:20|1633.22|1615.42|1632.61|1614.81|1633.22|1615.42|1632.61|1614.81|13
1651730370000|2022-05-05 05:59:30|1632.66|1614.86|1632.31|1614.51|1632.66|1614.86|1632.31|1614.51|23
1651730380000|2022-05-05 05:59:40|1632.3|1614.5|1633.09|1615.29|1633.09|1615.29|1632.3|1614.5|17
1651730390000|2022-05-05 05:59:50|1633.11|1615.31|1633.36|1615.56|1633.4|1615.6|1632.91|1615.11|17
1651730400000|2022-05-05 06:00:00|1633.32|1615.52|1632.82|1615.02|1633.58|1615.78|1632.8|1615|19
1651730410000|2022-05-05 06:00:10|1632.72|1614.92|1632.68|1614.88|1632.72|1614.92|1632.4|1614.6|24
1651730420000|2022-05-05 06:00:20|1632.58|1614.78|1633.77|1615.97|1633.77|1615.97|1632.58|1614.78|29
1651730430000|2022-05-05 06:00:30|1633.98|1616.18|1634.92|1617.12|1634.92|1617.12|1633.98|1616.18|23
1651730440000|2022-05-05 06:00:40|1634.9|1617.1|1635.51|1617.71|1635.54|1617.74|1634.55|1616.75|13
1651730450000|2022-05-05 06:00:50|1635.95|1618.15|1636.12|1618.32|1636.12|1618.32|1635.78|1617.98|3
1651730460000|2022-05-05 06:01:00|1635.9|1618.1|1636.15|1618.35|1636.15|1618.35|1635.71|1617.91|5
1651730470000|2022-05-05 06:01:10|1636.16|1618.36|1636.65|1618.85|1636.65|1618.85|1636.16|1618.36|6
1651730480000|2022-05-05 06:01:20|1636.63|1618.83|1636.65|1618.85|1636.88|1619.08|1636.63|1618.83|5
1651730490000|2022-05-05 06:01:30|1636.77|1618.97|1637.25|1619.45|1637.25|1619.45|1636.65|1618.85|6
1651730500000|2022-05-05 06:01:40|1637.28|1619.48|1637.21|1619.41|1637.3|1619.5|1637.08|1619.28|11
1651730510000|2022-05-05 06:01:50|1637.31|1619.51|1636.79|1618.99|1637.42|1619.62|1636.78|1618.98|18
1651730520000|2022-05-05 06:02:00|1636.8|1619|1636.77|1618.97|1636.92|1619.12|1636.76|1618.96|15
1651730530000|2022-05-05 06:02:10|1636.8|1619|1636.78|1618.98|1636.93|1619.13|1636.77|1618.97|6
1651730540000|2022-05-05 06:02:20|1636.77|1618.97|1636.66|1618.86|1636.93|1619.13|1636.6|1618.8|11
1651730550000|2022-05-05 06:02:30|1636.71|1618.91|1636.37|1618.57|1636.9|1619.1|1636.37|1618.57|6
1651730560000|2022-05-05 06:02:40|1636.15|1618.35|1636.37|1618.57|1636.37|1618.57|1636.15|1618.35|3
1651730570000|2022-05-05 06:02:50|1636.63|1618.83|1636.66|1618.86|1636.68|1618.88|1636.52|1618.72|12
1651730580000|2022-05-05 06:03:00|1636.67|1618.87|1636.82|1619.02|1636.91|1619.11|1636.57|1618.77|13
1651730590000|2022-05-05 06:03:10|1636.71|1618.91|1636.67|1618.87|1636.87|1619.07|1636.62|1618.82|15
1651730600000|2022-05-05 06:03:20|1636.62|1618.82|1636.72|1618.92|1636.76|1618.96|1636.49|1618.69|12
1651730610000|2022-05-05 06:03:30|1636.73|1618.93|1637.1|1619.3|1637.59|1619.79|1636.71|1618.91|20
1651730620000|2022-05-05 06:03:40|1637.41|1619.61|1638.69|1620.89|1638.69|1620.89|1637.41|1619.61|14
1651730630000|2022-05-05 06:03:50|1638.65|1620.85|1639.21|1621.41|1639.22|1621.42|1638.65|1620.85|10
1651730640000|2022-05-05 06:04:00|1639.37|1621.57|1639.19|1621.39|1639.37|1621.57|1639.11|1621.31|16
1651730650000|2022-05-05 06:04:10|1639.26|1621.46|1638.6|1620.8|1639.34|1621.54|1638.6|1620.8|15
1651730660000|2022-05-05 06:04:20|1638.75|1620.95|1638.88|1621.08|1638.88|1621.08|1638.75|1620.95|2
1651730670000|2022-05-05 06:04:30|1638.73|1620.93|1638.78|1620.98|1638.78|1620.98|1638.73|1620.93|4
1651730680000|2022-05-05 06:04:40|1638.75|1620.95|1638.77|1620.97|1638.77|1620.97|1638.75|1620.95|3
1651730690000|2022-05-05 06:04:50|1638.72|1620.92|1638.83|1621.03|1638.83|1621.03|1638.72|1620.92|5
1651730700000|2022-05-05 06:05:00|1638.77|1620.97|1638.81|1621.01|1638.81|1621.01|1638.76|1620.96|9
1651730710000|2022-05-05 06:05:10|1638.8|1621|1638.94|1621.14|1638.94|1621.14|1638.61|1620.81|18
1651730720000|2022-05-05 06:05:20|1638.83|1621.03|1638.91|1621.11|1639.01|1621.21|1638.62|1620.82|8
1651730730000|2022-05-05 06:05:30|1639.08|1621.28|1638.67|1620.87|1639.08|1621.28|1638.6|1620.8|10
1651730740000|2022-05-05 06:05:40|1638.66|1620.86|1638.35|1620.55|1638.9|1621.1|1638.04|1620.24|12
1651730750000|2022-05-05 06:05:50|1638.34|1620.54|1638.27|1620.47|1638.35|1620.55|1638.26|1620.46|6
1651730760000|2022-05-05 06:06:00|1637.81|1620.01|1638.28|1620.48|1638.28|1620.48|1637.81|1620.01|5
1651730770000|2022-05-05 06:06:10|1638.2|1620.4|1637.88|1620.08|1638.34|1620.54|1637.88|1620.08|5
1651730780000|2022-05-05 06:06:20|1637.81|1620.01|1637.57|1619.77|1637.83|1620.03|1637.33|1619.53|18
1651730790000|2022-05-05 06:06:30|1637.37|1619.57|1637.37|1619.57|1637.37|1619.57|1637.36|1619.56|3
1651730800000|2022-05-05 06:06:40|1637.41|1619.61|1637.36|1619.56|1637.44|1619.64|1637.36|1619.56|6
1651730820000|2022-05-05 06:07:00|1637.39|1619.59|1637.39|1619.59|1637.51|1619.71|1637.27|1619.47|8
1651730830000|2022-05-05 06:07:10|1637.38|1619.58|1637.38|1619.58|1637.38|1619.58|1637.38|1619.58|1
1651730840000|2022-05-05 06:07:20|1637.3|1619.5|1637.23|1619.43|1637.35|1619.55|1637.05|1619.25|7
1651730850000|2022-05-05 06:07:30|1637.21|1619.41|1637.01|1619.21|1637.21|1619.41|1637.01|1619.21|2
1651730870000|2022-05-05 06:07:50|1636.97|1619.17|1637.05|1619.25|1637.11|1619.31|1636.97|1619.17|7
1651730880000|2022-05-05 06:08:00|1637.03|1619.23|1636.99|1619.19|1637.06|1619.26|1636.99|1619.19|4
1651730890000|2022-05-05 06:08:10|1637.01|1619.21|1637.01|1619.21|1637.01|1619.21|1636.5|1618.7|4
1651730900000|2022-05-05 06:08:20|1636.86|1619.06|1636.54|1618.74|1636.97|1619.17|1636.54|1618.74|8
1651730910000|2022-05-05 06:08:30|1636.37|1618.57|1636.49|1618.69|1636.71|1618.91|1636.37|1618.57|5
1651730920000|2022-05-05 06:08:40|1636.31|1618.51|1636.94|1619.14|1637.01|1619.21|1636.06|1618.26|10
1651730930000|2022-05-05 06:08:50|1636.78|1618.98|1636.94|1619.14|1636.94|1619.14|1636.7|1618.9|4
1651730940000|2022-05-05 06:09:00|1636.86|1619.06|1636.25|1618.45|1636.86|1619.06|1636.13|1618.33|17
1651730950000|2022-05-05 06:09:10|1636.22|1618.42|1636.15|1618.35|1636.27|1618.47|1636.12|1618.32|14
1651730960000|2022-05-05 06:09:20|1636.11|1618.31|1636.35|1618.55|1636.41|1618.61|1636.02|1618.22|13
1651730970000|2022-05-05 06:09:30|1636.51|1618.71|1636.19|1618.39|1636.51|1618.71|1636.18|1618.38|11
1651730980000|2022-05-05 06:09:40|1636.16|1618.36|1635.81|1618.01|1636.19|1618.39|1635.81|1618.01|18
1651730990000|2022-05-05 06:09:50|1635.85|1618.05|1636.01|1618.21|1636.16|1618.36|1635.85|1618.05|10
1651731000000|2022-05-05 06:10:00|1636.12|1618.32|1635.84|1618.04|1636.3|1618.5|1635.79|1617.99|13
1651731010000|2022-05-05 06:10:10|1635.83|1618.03|1635.83|1618.03|1635.97|1618.17|1635.8|1618|20
1651731020000|2022-05-05 06:10:20|1635.82|1618.02|1635.85|1618.05|1635.93|1618.13|1635.82|1618.02|15
1651731030000|2022-05-05 06:10:30|1635.91|1618.11|1635.83|1618.03|1635.95|1618.15|1635.83|1618.03|12
1651731040000|2022-05-05 06:10:40|1635.88|1618.08|1635.89|1618.09|1635.89|1618.09|1635.84|1618.04|4
1651731050000|2022-05-05 06:10:50|1635.88|1618.08|1636.65|1618.85|1636.79|1618.99|1635.88|1618.08|15
1651731060000|2022-05-05 06:11:00|1636.69|1618.89|1636.85|1619.05|1636.85|1619.05|1636.63|1618.83|12
1651731070000|2022-05-05 06:11:10|1636.97|1619.17|1637.59|1619.79|1637.71|1619.91|1636.97|1619.17|20
1651731080000|2022-05-05 06:11:20|1637.6|1619.8|1638.13|1620.33|1638.13|1620.33|1637.6|1619.8|13
1651731090000|2022-05-05 06:11:30|1638.17|1620.37|1638.21|1620.41|1638.22|1620.42|1638.13|1620.33|10
1651731100000|2022-05-05 06:11:40|1638.22|1620.42|1637.52|1619.72|1638.22|1620.42|1637.38|1619.58|12
1651731110000|2022-05-05 06:11:50|1637.51|1619.71|1637.33|1619.53|1637.68|1619.88|1637.2|1619.4|15
1651731120000|2022-05-05 06:12:00|1637.34|1619.54|1637.21|1619.41|1637.34|1619.54|1636.91|1619.11|14
1651731130000|2022-05-05 06:12:10|1637.23|1619.43|1637.67|1619.87|1637.67|1619.87|1637.13|1619.33|18
1651731140000|2022-05-05 06:12:20|1637.65|1619.85|1637.58|1619.78|1637.65|1619.85|1637.49|1619.69|19
1651731150000|2022-05-05 06:12:30|1637.57|1619.77|1637.8|1620|1637.96|1620.16|1637.57|1619.77|15
1651731160000|2022-05-05 06:12:40|1637.75|1619.95|1637.75|1619.95|1637.78|1619.98|1637.75|1619.95|5
1651731170000|2022-05-05 06:12:50|1637.77|1619.97|1637.83|1620.03|1637.83|1620.03|1637.77|1619.97|9
1651731180000|2022-05-05 06:13:00|1637.91|1620.11|1638.99|1621.19|1638.99|1621.19|1637.81|1620.01|21
1651731190000|2022-05-05 06:13:10|1638.93|1621.13|1639.53|1621.73|1639.53|1621.73|1638.76|1620.96|13
1651731200000|2022-05-05 06:13:20|1639.44|1621.64|1639.39|1621.59|1639.44|1621.64|1639.39|1621.59|2
1651731210000|2022-05-05 06:13:30|1639.78|1621.98|1639.9|1622.1|1639.9|1622.1|1639.77|1621.97|7
1651731220000|2022-05-05 06:13:40|1639.6|1621.8|1639.56|1621.76|1639.65|1621.85|1639.43|1621.63|6
1651731230000|2022-05-05 06:13:50|1639.54|1621.74|1638.31|1620.51|1639.54|1621.74|1638.24|1620.44|15
1651731240000|2022-05-05 06:14:00|1638.3|1620.5|1637.53|1619.73|1638.41|1620.61|1637.46|1619.66|22
1651731250000|2022-05-05 06:14:10|1637.48|1619.68|1637.45|1619.65|1637.53|1619.73|1637.45|1619.65|5
1651731260000|2022-05-05 06:14:20|1637.44|1619.64|1637.37|1619.57|1637.44|1619.64|1637.35|1619.55|7
1651731270000|2022-05-05 06:14:30|1637.53|1619.73|1638.25|1620.45|1638.25|1620.45|1637.48|1619.68|11
1651731280000|2022-05-05 06:14:40|1638.12|1620.32|1638.09|1620.29|1638.12|1620.32|1637.96|1620.16|5
1651731290000|2022-05-05 06:14:50|1637.67|1619.87|1638.09|1620.29|1638.18|1620.38|1637.67|1619.87|3
1651731300000|2022-05-05 06:15:00|1637.96|1620.16|1637.91|1620.11|1637.96|1620.16|1637.68|1619.88|4
1651731310000|2022-05-05 06:15:10|1637.92|1620.12|1637.71|1619.91|1637.97|1620.17|1637.71|1619.91|11
1651731320000|2022-05-05 06:15:20|1637.87|1620.07|1638.16|1620.36|1638.16|1620.36|1637.74|1619.94|6
1651731330000|2022-05-05 06:15:30|1638.24|1620.44|1638.29|1620.49|1638.85|1621.05|1638.24|1620.44|15
1651731340000|2022-05-05 06:15:40|1638.28|1620.48|1638.28|1620.48|1638.28|1620.48|1638.28|1620.48|1
1651731350000|2022-05-05 06:15:50|1638.41|1620.61|1638.24|1620.44|1638.71|1620.91|1637.93|1620.13|20
1651731360000|2022-05-05 06:16:00|1638.25|1620.45|1638.36|1620.56|1638.53|1620.73|1638.25|1620.45|18
1651731370000|2022-05-05 06:16:10|1638.65|1620.85|1638.36|1620.56|1638.65|1620.85|1638.36|1620.56|2
1651731380000|2022-05-05 06:16:20|1638.65|1620.85|1638.47|1620.67|1638.65|1620.85|1638.36|1620.56|5
1651731390000|2022-05-05 06:16:30|1638.66|1620.86|1638.56|1620.76|1638.66|1620.86|1638.47|1620.67|7
1651731400000|2022-05-05 06:16:40|1638.44|1620.64|1638.58|1620.78|1638.6|1620.8|1638.44|1620.64|14
1651731410000|2022-05-05 06:16:50|1638.4|1620.6|1638.57|1620.77|1638.58|1620.78|1638.4|1620.6|5
1651731420000|2022-05-05 06:17:00|1638.58|1620.78|1638.65|1620.85|1638.65|1620.85|1638.49|1620.69|11
1651731430000|2022-05-05 06:17:10|1638.56|1620.76|1639.2|1621.4|1639.27|1621.47|1638.44|1620.64|20
1651731440000|2022-05-05 06:17:20|1639.21|1621.41|1639.4|1621.6|1639.85|1622.05|1638.94|1621.14|9
1651731450000|2022-05-05 06:17:30|1639.36|1621.56|1639.26|1621.46|1639.55|1621.75|1639.21|1621.41|6
1651731460000|2022-05-05 06:17:40|1639.19|1621.39|1638.55|1620.75|1639.19|1621.39|1638.51|1620.71|16
1651731470000|2022-05-05 06:17:50|1638.56|1620.76|1639.08|1621.28|1639.12|1621.32|1638.49|1620.69|17
1651731480000|2022-05-05 06:18:00|1639.1|1621.3|1639.31|1621.51|1639.31|1621.51|1638.84|1621.04|14
1651731490000|2022-05-05 06:18:10|1639.26|1621.46|1639.4|1621.6|1639.9|1622.1|1639.06|1621.26|14
1651731500000|2022-05-05 06:18:20|1639.9|1622.1|1639.9|1622.1|1639.9|1622.1|1639.9|1622.1|1
1651731520000|2022-05-05 06:18:40|1639.44|1621.64|1639.9|1622.1|1639.9|1622.1|1639.44|1621.64|5
1651731530000|2022-05-05 06:18:50|1639.64|1621.84|1639.9|1622.1|1639.9|1622.1|1639.59|1621.79|3
1651731540000|2022-05-05 06:19:00|1639.73|1621.93|1639.9|1622.1|1639.9|1622.1|1639.73|1621.93|2
1651731560000|2022-05-05 06:19:20|1639.97|1622.17|1639.9|1622.1|1640|1622.2|1639.9|1622.1|4
1651731570000|2022-05-05 06:19:30|1640.07|1622.27|1639.9|1622.1|1640.07|1622.27|1639.9|1622.1|2
1651731580000|2022-05-05 06:19:40|1640.01|1622.21|1639.9|1622.1|1640.51|1622.71|1639.9|1622.1|7
1651731590000|2022-05-05 06:19:50|1640.2|1622.4|1640.09|1622.29|1640.2|1622.4|1639.9|1622.1|7
1651731600000|2022-05-05 06:20:00|1639.8|1622|1640.56|1622.76|1640.56|1622.76|1639.78|1621.98|15
1651731610000|2022-05-05 06:20:10|1640.91|1623.11|1641.88|1624.08|1641.89|1624.09|1640.91|1623.11|17
1651731620000|2022-05-05 06:20:20|1641.85|1624.05|1640.16|1622.36|1641.85|1624.05|1640.16|1622.36|8
1651731630000|2022-05-05 06:20:30|1640.22|1622.42|1640.27|1622.47|1640.52|1622.72|1640.13|1622.33|17
1651731640000|2022-05-05 06:20:40|1640.21|1622.41|1640.05|1622.25|1640.31|1622.51|1640.04|1622.24|15
1651731650000|2022-05-05 06:20:50|1640.06|1622.26|1640.06|1622.26|1640.06|1622.26|1640.06|1622.26|1
1651731660000|2022-05-05 06:21:00|1640.03|1622.23|1639.92|1622.12|1640.03|1622.23|1639.72|1621.92|3
1651731670000|2022-05-05 06:21:10|1639.87|1622.07|1640.01|1622.21|1640.03|1622.23|1639.7|1621.9|6
1651731680000|2022-05-05 06:21:20|1640|1622.2|1639.33|1621.53|1640.28|1622.48|1639|1621.2|18
1651731690000|2022-05-05 06:21:30|1639.14|1621.34|1639.3|1621.5|1639.46|1621.66|1639.12|1621.32|18
1651731700000|2022-05-05 06:21:40|1639.33|1621.53|1639.6|1621.8|1639.68|1621.88|1639.31|1621.51|11
1651731710000|2022-05-05 06:21:50|1639.59|1621.79|1639.94|1622.14|1640.1|1622.3|1639.59|1621.79|17
1651731720000|2022-05-05 06:22:00|1639.91|1622.11|1639.64|1621.84|1640.25|1622.45|1639.64|1621.84|13
1651731730000|2022-05-05 06:22:10|1639.63|1621.83|1639.61|1621.81|1639.64|1621.84|1639.57|1621.77|8
1651731740000|2022-05-05 06:22:20|1639.54|1621.74|1639.36|1621.56|1639.64|1621.84|1639.16|1621.36|11
1651731750000|2022-05-05 06:22:30|1639.34|1621.54|1639.36|1621.56|1639.36|1621.56|1639.34|1621.54|2
1651731760000|2022-05-05 06:22:40|1639.34|1621.54|1639.59|1621.79|1639.73|1621.93|1639.34|1621.54|14
1651731770000|2022-05-05 06:22:50|1639.6|1621.8|1639.47|1621.67|1639.67|1621.87|1639.47|1621.67|11
1651731780000|2022-05-05 06:23:00|1639.6|1621.8|1639.6|1621.8|1639.67|1621.87|1639.47|1621.67|11
1651731790000|2022-05-05 06:23:10|1639.63|1621.83|1639.66|1621.86|1639.66|1621.86|1639.52|1621.72|4
1651731800000|2022-05-05 06:23:20|1639.57|1621.77|1639.66|1621.86|1639.66|1621.86|1639.57|1621.77|3
1651731810000|2022-05-05 06:23:30|1639.57|1621.77|1639.34|1621.54|1639.57|1621.77|1639.32|1621.52|5
1651731820000|2022-05-05 06:23:40|1639.37|1621.57|1639.32|1621.52|1639.37|1621.57|1638.94|1621.14|4
1651731830000|2022-05-05 06:23:50|1639.37|1621.57|1639.32|1621.52|1639.37|1621.57|1639.02|1621.22|4
1651731840000|2022-05-05 06:24:00|1639.15|1621.35|1638.98|1621.18|1639.15|1621.35|1638.83|1621.03|4
1651731860000|2022-05-05 06:24:20|1638.78|1620.98|1638.49|1620.69|1639.05|1621.25|1638.45|1620.65|8
1651731870000|2022-05-05 06:24:30|1638.47|1620.67|1638.47|1620.67|1638.47|1620.67|1638.47|1620.67|1
1651731900000|2022-05-05 06:25:00|1638.36|1620.56|1638.47|1620.67|1638.47|1620.67|1638.1|1620.3|4
1651731910000|2022-05-05 06:25:10|1638.13|1620.33|1638.12|1620.32|1638.17|1620.37|1638.12|1620.32|3
1651731940000|2022-05-05 06:25:40|1638.02|1620.22|1638.04|1620.24|1638.23|1620.43|1638.02|1620.22|4
1651731950000|2022-05-05 06:25:50|1637.99|1620.19|1637.92|1620.12|1638.18|1620.38|1637.89|1620.09|9
1651731960000|2022-05-05 06:26:00|1637.88|1620.08|1638|1620.2|1638.2|1620.4|1637.85|1620.05|10
1651731980000|2022-05-05 06:26:20|1637.86|1620.06|1637.81|1620.01|1637.91|1620.11|1637.8|1620|7
1651731990000|2022-05-05 06:26:30|1637.92|1620.12|1637.81|1620.01|1638.08|1620.28|1637.81|1620.01|6
1651732000000|2022-05-05 06:26:40|1637.75|1619.95|1636.57|1618.77|1637.75|1619.95|1636.53|1618.73|20
1651732010000|2022-05-05 06:26:50|1636.41|1618.61|1636.64|1618.84|1636.64|1618.84|1636.2|1618.4|19
1651732020000|2022-05-05 06:27:00|1636.62|1618.82|1636.53|1618.73|1636.63|1618.83|1636.29|1618.49|20
1651732030000|2022-05-05 06:27:10|1636.63|1618.83|1636.33|1618.53|1636.63|1618.83|1636.33|1618.53|12
1651732040000|2022-05-05 06:27:20|1636.3|1618.5|1636.3|1618.5|1636.3|1618.5|1636.3|1618.5|1
1651732060000|2022-05-05 06:27:40|1636.33|1618.53|1636.32|1618.52|1636.33|1618.53|1636.32|1618.52|2
1651732070000|2022-05-05 06:27:50|1636.29|1618.49|1636.29|1618.49|1636.29|1618.49|1636.17|1618.37|5
1651732090000|2022-05-05 06:28:10|1636.25|1618.45|1636.13|1618.33|1636.55|1618.75|1636.07|1618.27|7
1651732100000|2022-05-05 06:28:20|1636.15|1618.35|1636.3|1618.5|1636.37|1618.57|1636.15|1618.35|7
1651732110000|2022-05-05 06:28:30|1636.22|1618.42|1636.3|1618.5|1636.3|1618.5|1636.22|1618.42|2
1651732120000|2022-05-05 06:28:40|1636.16|1618.36|1635.98|1618.18|1636.17|1618.37|1635.77|1617.97|10
1651732130000|2022-05-05 06:28:50|1636.01|1618.21|1636.24|1618.44|1636.24|1618.44|1635.81|1618.01|7
1651732150000|2022-05-05 06:29:10|1636.15|1618.35|1636.15|1618.35|1636.24|1618.44|1636.15|1618.35|3
1651732160000|2022-05-05 06:29:20|1635.8|1618|1636.01|1618.21|1636.01|1618.21|1635.79|1617.99|5
1651732170000|2022-05-05 06:29:30|1636.15|1618.35|1636.15|1618.35|1636.16|1618.36|1636.15|1618.35|3
1651732180000|2022-05-05 06:29:40|1635.54|1617.74|1635.23|1617.43|1636.15|1618.35|1634.93|1617.13|22
1651732190000|2022-05-05 06:29:50|1635.2|1617.4|1635.17|1617.37|1635.36|1617.56|1634.95|1617.15|12
1651732200000|2022-05-05 06:30:00|1635.21|1617.41|1636.2|1618.4|1636.31|1618.51|1634.89|1617.09|22
1651732210000|2022-05-05 06:30:10|1636.17|1618.37|1636.09|1618.29|1636.23|1618.43|1635.9|1618.1|14
1651732220000|2022-05-05 06:30:20|1636.14|1618.34|1636.06|1618.26|1636.17|1618.37|1635.84|1618.04|21
1651732230000|2022-05-05 06:30:30|1636.26|1618.46|1635.68|1617.88|1636.26|1618.46|1635.47|1617.67|20
1651732240000|2022-05-05 06:30:40|1635.73|1617.93|1635.29|1617.49|1635.73|1617.93|1635.29|1617.49|17
1651732250000|2022-05-05 06:30:50|1635.25|1617.45|1635.17|1617.37|1635.25|1617.45|1634.99|1617.19|6
1651732260000|2022-05-05 06:31:00|1635.67|1617.87|1634.81|1617.01|1635.67|1617.87|1634.74|1616.94|9
1651732270000|2022-05-05 06:31:10|1634.8|1617|1634.62|1616.82|1634.8|1617|1634.59|1616.79|3
1651732280000|2022-05-05 06:31:20|1634.52|1616.72|1634.56|1616.76|1634.56|1616.76|1634.52|1616.72|2
1651732290000|2022-05-05 06:31:30|1634.62|1616.82|1633.64|1615.84|1634.62|1616.82|1633.64|1615.84|8
1651732300000|2022-05-05 06:31:40|1633.55|1615.75|1633.24|1615.44|1633.55|1615.75|1633.14|1615.34|9
1651732310000|2022-05-05 06:31:50|1633.34|1615.54|1634.07|1616.27|1634.08|1616.28|1633|1615.2|22
1651732320000|2022-05-05 06:32:00|1633.9|1616.1|1634.31|1616.51|1634.38|1616.58|1633.82|1616.02|22
1651732330000|2022-05-05 06:32:10|1634.29|1616.49|1633.44|1615.64|1634.3|1616.5|1633.33|1615.53|17
1651732340000|2022-05-05 06:32:20|1633.32|1615.52|1633.13|1615.33|1633.4|1615.6|1632.39|1614.59|23
1651732350000|2022-05-05 06:32:30|1633.11|1615.31|1632.36|1614.56|1633.29|1615.49|1632.36|1614.56|10
1651732360000|2022-05-05 06:32:40|1632.4|1614.6|1632.33|1614.53|1632.42|1614.62|1632.08|1614.28|8
1651732370000|2022-05-05 06:32:50|1632.43|1614.63|1632.33|1614.53|1632.43|1614.63|1632.06|1614.26|11
1651732380000|2022-05-05 06:33:00|1632.4|1614.6|1632.31|1614.51|1632.4|1614.6|1631.95|1614.15|5
1651732390000|2022-05-05 06:33:10|1632.28|1614.48|1632.29|1614.49|1632.31|1614.51|1632.19|1614.39|7
1651732400000|2022-05-05 06:33:20|1632.38|1614.58|1632.38|1614.58|1632.38|1614.58|1631.93|1614.13|10
1651732410000|2022-05-05 06:33:30|1632.36|1614.56|1632.38|1614.58|1632.4|1614.6|1632.36|1614.56|4
1651732420000|2022-05-05 06:33:40|1632.26|1614.46|1632.38|1614.58|1632.38|1614.58|1632.26|1614.46|2
1651732430000|2022-05-05 06:33:50|1632.23|1614.43|1632.25|1614.45|1632.4|1614.6|1632.04|1614.24|8
1651732440000|2022-05-05 06:34:00|1632.34|1614.54|1632.26|1614.46|1632.34|1614.54|1632.25|1614.45|8
1651732460000|2022-05-05 06:34:20|1632.27|1614.47|1632.22|1614.42|1632.34|1614.54|1632|1614.2|13
1651732470000|2022-05-05 06:34:30|1632.24|1614.44|1632.22|1614.42|1632.3|1614.5|1632.2|1614.4|6
1651732480000|2022-05-05 06:34:40|1632.24|1614.44|1633.13|1615.33|1633.13|1615.33|1632.22|1614.42|14
1651732490000|2022-05-05 06:34:50|1633.11|1615.31|1633.33|1615.53|1633.34|1615.54|1632.88|1615.08|18
1651732500000|2022-05-05 06:35:00|1633.35|1615.55|1633.34|1615.54|1633.37|1615.57|1633.26|1615.46|8
1651732510000|2022-05-05 06:35:10|1633.24|1615.44|1632.81|1615.01|1633.29|1615.49|1632.81|1615.01|16
1651732520000|2022-05-05 06:35:20|1632.82|1615.02|1633.16|1615.36|1633.21|1615.41|1632.81|1615.01|10
1651732530000|2022-05-05 06:35:30|1632.96|1615.16|1632.94|1615.14|1633.16|1615.36|1632.88|1615.08|11
1651732540000|2022-05-05 06:35:40|1632.92|1615.12|1632.94|1615.14|1632.97|1615.17|1632.88|1615.08|10
1651732550000|2022-05-05 06:35:50|1632.93|1615.13|1632.89|1615.09|1632.98|1615.18|1632.85|1615.05|13
1651732560000|2022-05-05 06:36:00|1632.84|1615.04|1632.8|1615|1632.97|1615.17|1632.8|1615|11
1651732570000|2022-05-05 06:36:10|1632.9|1615.1|1632.42|1614.62|1632.9|1615.1|1632.32|1614.52|12
1651732580000|2022-05-05 06:36:20|1632.35|1614.55|1632.38|1614.58|1632.42|1614.62|1632.35|1614.55|5
1651732590000|2022-05-05 06:36:30|1632.39|1614.59|1632.39|1614.59|1632.39|1614.59|1632.3|1614.5|8
1651732600000|2022-05-05 06:36:40|1632.45|1614.65|1631.45|1613.65|1632.45|1614.65|1631.45|1613.65|9
1651732610000|2022-05-05 06:36:50|1631.44|1613.64|1631.48|1613.68|1631.5|1613.7|1631.44|1613.64|4
1651732620000|2022-05-05 06:37:00|1631.49|1613.69|1632.16|1614.36|1632.21|1614.41|1631.49|1613.69|13
1651732630000|2022-05-05 06:37:10|1632.15|1614.35|1632.22|1614.42|1632.22|1614.42|1632.15|1614.35|8
1651732640000|2022-05-05 06:37:20|1632.18|1614.38|1633.28|1615.48|1633.3|1615.5|1632.18|1614.38|23
1651732650000|2022-05-05 06:37:30|1633.2|1615.4|1633.26|1615.46|1633.31|1615.51|1633.2|1615.4|19
1651732660000|2022-05-05 06:37:40|1633.24|1615.44|1633.12|1615.32|1633.33|1615.53|1632.56|1614.76|19
1651732670000|2022-05-05 06:37:50|1633.22|1615.42|1632.67|1614.87|1633.22|1615.42|1632.38|1614.58|15
1651732680000|2022-05-05 06:38:00|1632.61|1614.81|1632.37|1614.57|1632.62|1614.82|1632.17|1614.37|20
1651732690000|2022-05-05 06:38:10|1632.39|1614.59|1632.76|1614.96|1632.87|1615.07|1632.39|1614.59|17
1651732700000|2022-05-05 06:38:20|1632.77|1614.97|1632.76|1614.96|1632.9|1615.1|1632.75|1614.95|12
1651732710000|2022-05-05 06:38:30|1632.78|1614.98|1632.9|1615.1|1633.06|1615.26|1632.76|1614.96|11
1651732720000|2022-05-05 06:38:40|1633.02|1615.22|1632.89|1615.09|1633.07|1615.27|1632.71|1614.91|12
1651732730000|2022-05-05 06:38:50|1633.06|1615.26|1632.46|1614.66|1633.06|1615.26|1632.35|1614.55|14
1651732740000|2022-05-05 06:39:00|1632.47|1614.67|1632.29|1614.49|1632.47|1614.67|1632.03|1614.23|15
1651732760000|2022-05-05 06:39:20|1632.28|1614.48|1632.22|1614.42|1632.33|1614.53|1631.96|1614.16|6
1651732770000|2022-05-05 06:39:30|1632.24|1614.44|1632.24|1614.44|1632.42|1614.62|1632.24|1614.44|3
1651732780000|2022-05-05 06:39:40|1632.23|1614.43|1632.32|1614.52|1632.32|1614.52|1632.2|1614.4|5
1651732790000|2022-05-05 06:39:50|1632.44|1614.64|1632.07|1614.27|1632.44|1614.64|1632.07|1614.27|5
1651732800000|2022-05-05 06:40:00|1632.04|1614.24|1632.21|1614.41|1632.21|1614.41|1632.02|1614.22|5
1651732810000|2022-05-05 06:40:10|1632.14|1614.34|1632.21|1614.41|1632.21|1614.41|1632.08|1614.28|3
1651732820000|2022-05-05 06:40:20|1632.47|1614.67|1632.4|1614.6|1632.84|1615.04|1631.96|1614.16|23
1651732830000|2022-05-05 06:40:30|1632.27|1614.47|1632.27|1614.47|1632.27|1614.47|1632.27|1614.47|1
1651732840000|2022-05-05 06:40:40|1631.98|1614.18|1632.14|1614.34|1632.37|1614.57|1631.98|1614.18|13
1651732850000|2022-05-05 06:40:50|1632.21|1614.41|1632.23|1614.43|1632.4|1614.6|1632.11|1614.31|7
1651732860000|2022-05-05 06:41:00|1632.11|1614.31|1631.98|1614.18|1632.27|1614.47|1631.93|1614.13|9
1651732870000|2022-05-05 06:41:10|1632.28|1614.48|1632.28|1614.48|1632.28|1614.48|1632.28|1614.48|1
1651732880000|2022-05-05 06:41:20|1632.21|1614.41|1632.3|1614.5|1632.3|1614.5|1631.95|1614.15|8
1651732890000|2022-05-05 06:41:30|1632.39|1614.59|1632.29|1614.49|1632.39|1614.59|1631.95|1614.15|5
1651732900000|2022-05-05 06:41:40|1631.87|1614.07|1631.48|1613.68|1631.87|1614.07|1631.46|1613.66|7
1651732910000|2022-05-05 06:41:50|1631.43|1613.63|1631.48|1613.68|1631.58|1613.78|1631.4|1613.6|7
1651732920000|2022-05-05 06:42:00|1631.46|1613.66|1631.46|1613.66|1631.46|1613.66|1631.39|1613.59|6
1651732940000|2022-05-05 06:42:20|1631.52|1613.72|1631.52|1613.72|1631.52|1613.72|1631.52|1613.72|1
1651732950000|2022-05-05 06:42:30|1631.46|1613.66|1631.48|1613.68|1631.53|1613.73|1631.46|1613.66|4
1651732980000|2022-05-05 06:43:00|1631.42|1613.62|1631.44|1613.64|1631.48|1613.68|1631.42|1613.62|4
1651733000000|2022-05-05 06:43:20|1631.49|1613.69|1631.64|1613.84|1631.64|1613.84|1631.49|1613.69|2
1651733010000|2022-05-05 06:43:30|1631.89|1614.09|1632.27|1614.47|1632.31|1614.51|1631.85|1614.05|26
1651733020000|2022-05-05 06:43:40|1632.29|1614.49|1632.3|1614.5|1632.31|1614.51|1632.25|1614.45|13
1651733030000|2022-05-05 06:43:50|1632.25|1614.45|1631.5|1613.7|1632.39|1614.59|1631.5|1613.7|11
1651733040000|2022-05-05 06:44:00|1631.49|1613.69|1631.36|1613.56|1631.49|1613.69|1631.31|1613.51|12
1651733050000|2022-05-05 06:44:10|1631.37|1613.57|1631.44|1613.64|1631.44|1613.64|1631.27|1613.47|5
1651733060000|2022-05-05 06:44:20|1631.46|1613.66|1631.68|1613.88|1631.77|1613.97|1631.43|1613.63|8
1651733070000|2022-05-05 06:44:30|1631.52|1613.72|1631.59|1613.79|1631.8|1614|1631.4|1613.6|9
1651733080000|2022-05-05 06:44:40|1631.64|1613.84|1631.5|1613.7|1631.85|1614.05|1631.38|1613.58|10
1651733090000|2022-05-05 06:44:50|1631.48|1613.68|1631.48|1613.68|1631.73|1613.93|1631.36|1613.56|8
1651733100000|2022-05-05 06:45:00|1631.35|1613.55|1631.79|1613.99|1631.85|1614.05|1631.05|1613.25|8
1651733110000|2022-05-05 06:45:10|1631.83|1614.03|1631.76|1613.96|1631.85|1614.05|1631.26|1613.46|14
1651733120000|2022-05-05 06:45:20|1631.83|1614.03|1631.76|1613.96|1631.83|1614.03|1631.53|1613.73|6
1651733130000|2022-05-05 06:45:30|1631.83|1614.03|1631.69|1613.89|1631.83|1614.03|1631.42|1613.62|6
1651733140000|2022-05-05 06:45:40|1631.35|1613.55|1631.2|1613.4|1631.69|1613.89|1631.2|1613.4|9
1651733150000|2022-05-05 06:45:50|1631.25|1613.45|1631.1|1613.3|1631.25|1613.45|1631.1|1613.3|3
1651733160000|2022-05-05 06:46:00|1631|1613.2|1631.07|1613.27|1631.07|1613.27|1630.97|1613.17|3
1651733170000|2022-05-05 06:46:10|1630.95|1613.15|1631|1613.2|1631|1613.2|1630.95|1613.15|3
1651733180000|2022-05-05 06:46:20|1630.89|1613.09|1631|1613.2|1631|1613.2|1630.89|1613.09|3
1651733190000|2022-05-05 06:46:30|1630.87|1613.07|1630.95|1613.15|1630.95|1613.15|1630.81|1613.01|4
1651733200000|2022-05-05 06:46:40|1630.81|1613.01|1630.84|1613.04|1630.84|1613.04|1630.81|1613.01|4
1651733210000|2022-05-05 06:46:50|1630.9|1613.1|1630.93|1613.13|1630.98|1613.18|1630.86|1613.06|5
1651733220000|2022-05-05 06:47:00|1630.89|1613.09|1631.11|1613.31|1631.11|1613.31|1630.89|1613.09|5
1651733230000|2022-05-05 06:47:10|1630.94|1613.14|1631.16|1613.36|1631.16|1613.36|1630.94|1613.14|4
1651733240000|2022-05-05 06:47:20|1631.4|1613.6|1631.27|1613.47|1631.4|1613.6|1631.18|1613.38|5
1651733250000|2022-05-05 06:47:30|1631.2|1613.4|1631.2|1613.4|1631.2|1613.4|1631.2|1613.4|1
1651733260000|2022-05-05 06:47:40|1631.15|1613.35|1630.45|1612.65|1631.15|1613.35|1630.45|1612.65|6
1651733270000|2022-05-05 06:47:50|1630.5|1612.7|1630.5|1612.7|1630.5|1612.7|1630.5|1612.7|1
1651733280000|2022-05-05 06:48:00|1630.38|1612.58|1630.48|1612.68|1630.6|1612.8|1630.38|1612.58|8
1651733290000|2022-05-05 06:48:10|1630.42|1612.62|1630.48|1612.68|1630.48|1612.68|1630.4|1612.6|5
1651733300000|2022-05-05 06:48:20|1630.38|1612.58|1629.43|1611.63|1630.38|1612.58|1629.38|1611.58|14
1651733310000|2022-05-05 06:48:30|1629.4|1611.6|1629.4|1611.6|1629.4|1611.6|1629.1|1611.3|5
1651733320000|2022-05-05 06:48:40|1629.43|1611.63|1629.94|1612.14|1629.94|1612.14|1629.35|1611.55|12
1651733330000|2022-05-05 06:48:50|1630|1612.2|1630.14|1612.34|1630.14|1612.34|1630|1612.2|4
1651733340000|2022-05-05 06:49:00|1630.24|1612.44|1630.14|1612.34|1630.24|1612.44|1630.14|1612.34|6
1651733350000|2022-05-05 06:49:10|1630.15|1612.35|1630.14|1612.34|1630.15|1612.35|1630.14|1612.34|2
1651733360000|2022-05-05 06:49:20|1630.25|1612.45|1630.34|1612.54|1630.34|1612.54|1630.25|1612.45|3
1651733370000|2022-05-05 06:49:30|1630.3|1612.5|1630.3|1612.5|1630.35|1612.55|1630.25|1612.45|8
1651733380000|2022-05-05 06:49:40|1630.2|1612.4|1630.3|1612.5|1630.3|1612.5|1630.2|1612.4|5
1651733390000|2022-05-05 06:49:50|1630.38|1612.58|1630.3|1612.5|1630.38|1612.58|1630.3|1612.5|4
1651733400000|2022-05-05 06:50:00|1630.31|1612.51|1630.79|1612.99|1630.86|1613.06|1630.18|1612.38|19
1651733410000|2022-05-05 06:50:10|1630.86|1613.06|1630.86|1613.06|1630.86|1613.06|1630.86|1613.06|1
1651733420000|2022-05-05 06:50:20|1630.93|1613.13|1630.81|1613.01|1631|1613.2|1630.81|1613.01|9
1651733430000|2022-05-05 06:50:30|1631|1613.2|1630.84|1613.04|1631|1613.2|1630.84|1613.04|2
1651733440000|2022-05-05 06:50:40|1630.78|1612.98|1630.74|1612.94|1630.78|1612.98|1630.68|1612.88|4
1651733450000|2022-05-05 06:50:50|1630.76|1612.96|1630.76|1612.96|1630.76|1612.96|1630.74|1612.94|5
1651733460000|2022-05-05 06:51:00|1630.9|1613.1|1630.74|1612.94|1630.9|1613.1|1630.71|1612.91|6
1651733470000|2022-05-05 06:51:10|1630.75|1612.95|1630.74|1612.94|1630.85|1613.05|1630.74|1612.94|6
1651733480000|2022-05-05 06:51:20|1630.76|1612.96|1631.09|1613.29|1631.09|1613.29|1630.76|1612.96|5
1651733490000|2022-05-05 06:51:30|1631.05|1613.25|1630.44|1612.64|1631.2|1613.4|1630.42|1612.62|16
1651733500000|2022-05-05 06:51:40|1630.46|1612.66|1630.35|1612.55|1630.46|1612.66|1630.26|1612.46|8
1651733510000|2022-05-05 06:51:50|1630.42|1612.62|1630.34|1612.54|1630.42|1612.62|1630.3|1612.5|9
1651733520000|2022-05-05 06:52:00|1630.33|1612.53|1629.9|1612.1|1630.34|1612.54|1629.89|1612.09|11
1651733530000|2022-05-05 06:52:10|1630.22|1612.42|1630.22|1612.42|1630.22|1612.42|1629.89|1612.09|3
1651733540000|2022-05-05 06:52:20|1629.74|1611.94|1629.45|1611.65|1630.22|1612.42|1629.35|1611.55|8
1651733550000|2022-05-05 06:52:30|1629.35|1611.55|1629.5|1611.7|1629.79|1611.99|1629.35|1611.55|13
1651733560000|2022-05-05 06:52:40|1629.59|1611.79|1629.5|1611.7|1629.61|1611.81|1629.49|1611.69|6
1651733570000|2022-05-05 06:52:50|1629.55|1611.75|1629.5|1611.7|1629.55|1611.75|1629.5|1611.7|5
1651733580000|2022-05-05 06:53:00|1629.43|1611.63|1628.48|1610.68|1629.43|1611.63|1628.37|1610.57|21
1651733590000|2022-05-05 06:53:10|1628.6|1610.8|1628.48|1610.68|1628.6|1610.8|1628.48|1610.68|2
1651733600000|2022-05-05 06:53:20|1628.42|1610.62|1628.48|1610.68|1628.5|1610.7|1628.42|1610.62|5
1651733610000|2022-05-05 06:53:30|1628.49|1610.69|1628.48|1610.68|1628.6|1610.8|1628.42|1610.62|11
1651733620000|2022-05-05 06:53:40|1628.37|1610.57|1628.48|1610.68|1628.48|1610.68|1628.37|1610.57|3
1651733630000|2022-05-05 06:53:50|1628.41|1610.61|1628.07|1610.27|1628.5|1610.7|1628.07|1610.27|14
1651733640000|2022-05-05 06:54:00|1627.96|1610.16|1627.94|1610.14|1628.24|1610.44|1627.91|1610.11|10
1651733650000|2022-05-05 06:54:10|1627.88|1610.08|1628.02|1610.22|1628.02|1610.22|1627.86|1610.06|8
1651733660000|2022-05-05 06:54:20|1627.94|1610.14|1627.39|1609.59|1627.94|1610.14|1627.33|1609.53|17
1651733670000|2022-05-05 06:54:30|1627.41|1609.61|1628.34|1610.54|1628.34|1610.54|1627.36|1609.56|23
1651733680000|2022-05-05 06:54:40|1628.33|1610.53|1628.34|1610.54|1628.34|1610.54|1628.26|1610.46|9
1651733690000|2022-05-05 06:54:50|1628.28|1610.48|1628.34|1610.54|1628.35|1610.55|1628.27|1610.47|6
1651733700000|2022-05-05 06:55:00|1628.28|1610.48|1629.05|1611.25|1629.07|1611.27|1628.22|1610.42|22
1651733710000|2022-05-05 06:55:10|1629.06|1611.26|1629.23|1611.43|1629.23|1611.43|1628.95|1611.15|13
1651733720000|2022-05-05 06:55:20|1628.96|1611.16|1629.05|1611.25|1629.3|1611.5|1628.96|1611.16|12
1651733730000|2022-05-05 06:55:30|1629.15|1611.35|1628.8|1611|1629.16|1611.36|1628.77|1610.97|14
1651733740000|2022-05-05 06:55:40|1628.77|1610.97|1628.75|1610.95|1629.09|1611.29|1628.73|1610.93|12
1651733750000|2022-05-05 06:55:50|1628.8|1611|1628.8|1611|1628.8|1611|1628.74|1610.94|14
1651733760000|2022-05-05 06:56:00|1628.79|1610.99|1628.85|1611.05|1628.89|1611.09|1628.74|1610.94|17
1651733770000|2022-05-05 06:56:10|1628.83|1611.03|1628.87|1611.07|1628.87|1611.07|1628.79|1610.99|4
1651733780000|2022-05-05 06:56:20|1628.77|1610.97|1628.82|1611.02|1628.9|1611.1|1628.65|1610.85|11
1651733790000|2022-05-05 06:56:30|1628.85|1611.05|1628.82|1611.02|1628.85|1611.05|1628.82|1611.02|2
1651733800000|2022-05-05 06:56:40|1628.7|1610.9|1628.29|1610.49|1628.7|1610.9|1628.11|1610.31|7
1651733810000|2022-05-05 06:56:50|1627.83|1610.03|1628.19|1610.39|1628.19|1610.39|1627.83|1610.03|8
1651733820000|2022-05-05 06:57:00|1627.84|1610.04|1627.88|1610.08|1628.19|1610.39|1627.84|1610.04|4
1651733830000|2022-05-05 06:57:10|1628.05|1610.25|1628.05|1610.25|1628.05|1610.25|1627.88|1610.08|3
1651733840000|2022-05-05 06:57:20|1627.81|1610.01|1627.85|1610.05|1628.03|1610.23|1627.81|1610.01|7
1651733850000|2022-05-05 06:57:30|1628.03|1610.23|1627.31|1609.51|1628.05|1610.25|1627.31|1609.51|16
1651733860000|2022-05-05 06:57:40|1627.33|1609.53|1626.79|1608.99|1627.34|1609.54|1626.79|1608.99|11
1651733870000|2022-05-05 06:57:50|1626.75|1608.95|1627.39|1609.59|1627.39|1609.59|1626.75|1608.95|13
1651733880000|2022-05-05 06:58:00|1627.29|1609.49|1627.25|1609.45|1627.29|1609.49|1627.25|1609.45|2
1651733890000|2022-05-05 06:58:10|1627.39|1609.59|1627.39|1609.59|1627.39|1609.59|1627.22|1609.42|4
1651733900000|2022-05-05 06:58:20|1627.38|1609.58|1626.35|1608.55|1627.38|1609.58|1626.35|1608.55|10
1651733910000|2022-05-05 06:58:30|1626.28|1608.48|1626.17|1608.37|1626.38|1608.58|1626.17|1608.37|11
1651733920000|2022-05-05 06:58:40|1626.13|1608.33|1625.48|1607.68|1626.13|1608.33|1625.4|1607.6|8
1651733930000|2022-05-05 06:58:50|1625.6|1607.8|1625.4|1607.6|1626.33|1608.53|1625.35|1607.55|25
1651733940000|2022-05-05 06:59:00|1625.33|1607.53|1625.4|1607.6|1625.4|1607.6|1625.1|1607.3|4
1651733950000|2022-05-05 06:59:10|1625.47|1607.67|1626.39|1608.59|1626.4|1608.6|1625.47|1607.67|20
1651733960000|2022-05-05 06:59:20|1626.36|1608.56|1626.08|1608.28|1626.36|1608.56|1626.08|1608.28|21
1651733970000|2022-05-05 06:59:30|1626.24|1608.44|1626.14|1608.34|1626.3|1608.5|1626.14|1608.34|13
1651733980000|2022-05-05 06:59:40|1626.13|1608.33|1626.11|1608.31|1626.13|1608.33|1626.08|1608.28|4
1651733990000|2022-05-05 06:59:50|1626.2|1608.4|1625.48|1607.68|1626.2|1608.4|1625.42|1607.62|8
1651734000000|2022-05-05 07:00:00|1625.71|1607.91|1625.31|1607.51|1626.16|1608.36|1625.31|1607.51|16
1651734010000|2022-05-05 07:00:10|1625.33|1607.53|1625.21|1607.41|1625.45|1607.65|1625.13|1607.33|10
1651734020000|2022-05-05 07:00:20|1625.28|1607.48|1624.52|1606.72|1625.45|1607.65|1624.5|1606.7|15
1651734030000|2022-05-05 07:00:30|1624.46|1606.66|1625.37|1607.57|1625.39|1607.59|1624.4|1606.6|11
1651734040000|2022-05-05 07:00:40|1625.36|1607.56|1625.36|1607.56|1625.37|1607.57|1625.36|1607.56|9
1651734050000|2022-05-05 07:00:50|1625.3|1607.5|1625.16|1607.36|1625.3|1607.5|1625.16|1607.36|5
1651734060000|2022-05-05 07:01:00|1625.15|1607.35|1623.4|1605.6|1625.16|1607.36|1623.4|1605.6|10
1651734070000|2022-05-05 07:01:10|1623.66|1605.86|1623.7|1605.9|1623.79|1605.99|1623.66|1605.86|5
1651734080000|2022-05-05 07:01:20|1624.04|1606.24|1624.36|1606.56|1624.36|1606.56|1624.04|1606.24|5
1651734090000|2022-05-05 07:01:30|1624.37|1606.57|1624.35|1606.55|1624.37|1606.57|1624.3|1606.5|12
1651734100000|2022-05-05 07:01:40|1624.37|1606.57|1624.29|1606.49|1624.37|1606.57|1624.29|1606.49|10
1651734110000|2022-05-05 07:01:50|1624.12|1606.32|1624.12|1606.32|1624.12|1606.32|1623.9|1606.1|3
1651734120000|2022-05-05 07:02:00|1624.09|1606.29|1623.75|1605.95|1624.23|1606.43|1623.75|1605.95|11
1651734130000|2022-05-05 07:02:10|1623.46|1605.66|1623.54|1605.74|1624.21|1606.41|1623.46|1605.66|4
1651734140000|2022-05-05 07:02:20|1623.6|1605.8|1624.27|1606.47|1624.27|1606.47|1623.6|1605.8|12
1651734150000|2022-05-05 07:02:30|1624.18|1606.38|1624.16|1606.36|1624.18|1606.38|1623.84|1606.04|8
1651734160000|2022-05-05 07:02:40|1624.17|1606.37|1624.15|1606.35|1624.29|1606.49|1623.87|1606.07|9
1651734170000|2022-05-05 07:02:50|1624.14|1606.34|1624.02|1606.22|1624.14|1606.34|1624.02|1606.22|2
1651734180000|2022-05-05 07:03:00|1623.8|1606|1624.06|1606.26|1624.13|1606.33|1623.8|1606|6
1651734190000|2022-05-05 07:03:10|1624.07|1606.27|1624.09|1606.29|1624.09|1606.29|1624.06|1606.26|3
1651734200000|2022-05-05 07:03:20|1624.13|1606.33|1624.19|1606.39|1624.21|1606.41|1624.13|1606.33|4
1651734210000|2022-05-05 07:03:30|1624.18|1606.38|1624.08|1606.28|1624.18|1606.38|1624.03|1606.23|7
1651734220000|2022-05-05 07:03:40|1624.1|1606.3|1623.52|1605.72|1624.1|1606.3|1623.49|1605.69|8
1651734230000|2022-05-05 07:03:50|1623.49|1605.69|1623.54|1605.74|1623.54|1605.74|1623.4|1605.6|13
1651734240000|2022-05-05 07:04:00|1623.5|1605.7|1624.01|1606.21|1624.12|1606.32|1623.5|1605.7|15
1651734250000|2022-05-05 07:04:10|1624.07|1606.27|1624.03|1606.23|1624.09|1606.29|1624.03|1606.23|11
1651734260000|2022-05-05 07:04:20|1624.02|1606.22|1624.03|1606.23|1624.09|1606.29|1624|1606.2|8
1651734270000|2022-05-05 07:04:30|1624.01|1606.21|1624.7|1606.9|1624.7|1606.9|1623.99|1606.19|9
1651734280000|2022-05-05 07:04:40|1624.58|1606.78|1624.44|1606.64|1624.67|1606.87|1624.43|1606.63|10
1651734290000|2022-05-05 07:04:50|1624.42|1606.62|1624.41|1606.61|1624.5|1606.7|1624.39|1606.59|4
1651734300000|2022-05-05 07:05:00|1624.42|1606.62|1624.37|1606.57|1624.52|1606.72|1624.33|1606.53|12
1651734310000|2022-05-05 07:05:10|1624.34|1606.54|1624.45|1606.65|1624.56|1606.76|1624.34|1606.54|18
1651734320000|2022-05-05 07:05:20|1624.55|1606.75|1624.53|1606.73|1624.55|1606.75|1624.42|1606.62|8
1651734330000|2022-05-05 07:05:30|1624.51|1606.71|1624.37|1606.57|1624.51|1606.71|1624.37|1606.57|5
1651734340000|2022-05-05 07:05:40|1624.36|1606.56|1623.95|1606.15|1624.36|1606.56|1623.95|1606.15|10
1651734350000|2022-05-05 07:05:50|1623.84|1606.04|1623.55|1605.75|1623.9|1606.1|1623.53|1605.73|8
1651734360000|2022-05-05 07:06:00|1623.53|1605.73|1623.49|1605.69|1623.54|1605.74|1623.49|1605.69|4
1651734370000|2022-05-05 07:06:10|1623.51|1605.71|1623.36|1605.56|1623.51|1605.71|1623.12|1605.32|8
1651734380000|2022-05-05 07:06:20|1623.38|1605.58|1622.24|1604.44|1623.38|1605.58|1622.2|1604.4|23
1651734390000|2022-05-05 07:06:30|1622.27|1604.47|1622.18|1604.38|1622.32|1604.52|1622.16|1604.36|13
1651734400000|2022-05-05 07:06:40|1622.26|1604.46|1622.28|1604.48|1622.34|1604.54|1622.23|1604.43|15
1651734410000|2022-05-05 07:06:50|1622.32|1604.52|1623|1605.2|1623.13|1605.33|1622.28|1604.48|20
1651734420000|2022-05-05 07:07:00|1623.13|1605.33|1623.08|1605.28|1623.16|1605.36|1622.82|1605.02|27
1651734430000|2022-05-05 07:07:10|1623.12|1605.32|1623.73|1605.93|1623.89|1606.09|1623.12|1605.32|22
1651734440000|2022-05-05 07:07:20|1623.75|1605.95|1624.21|1606.41|1624.25|1606.45|1623.75|1605.95|10
1651734450000|2022-05-05 07:07:30|1623.95|1606.15|1623.18|1605.38|1624.3|1606.5|1623.17|1605.37|15
1651734460000|2022-05-05 07:07:40|1623.19|1605.39|1623.29|1605.49|1623.3|1605.5|1622.89|1605.09|10
1651734470000|2022-05-05 07:07:50|1623.28|1605.48|1623.32|1605.52|1623.4|1605.6|1622.78|1604.98|8
1651734480000|2022-05-05 07:08:00|1623.2|1605.4|1623.32|1605.52|1623.32|1605.52|1623.2|1605.4|2
1651734490000|2022-05-05 07:08:10|1623.15|1605.35|1623.32|1605.52|1623.32|1605.52|1622.94|1605.14|3
1651734500000|2022-05-05 07:08:20|1623.35|1605.55|1623.41|1605.61|1623.41|1605.61|1623.06|1605.26|6
1651734510000|2022-05-05 07:08:30|1623.44|1605.64|1623.4|1605.6|1623.44|1605.64|1623.4|1605.6|3
1651734520000|2022-05-05 07:08:40|1623.51|1605.71|1623.28|1605.48|1623.9|1606.1|1622.95|1605.15|19
1651734530000|2022-05-05 07:08:50|1623.22|1605.42|1623.24|1605.44|1623.4|1605.6|1623.2|1605.4|12
1651734540000|2022-05-05 07:09:00|1623.23|1605.43|1623.25|1605.45|1623.31|1605.51|1623.19|1605.39|16
1651734550000|2022-05-05 07:09:10|1623.27|1605.47|1623.28|1605.48|1623.48|1605.68|1623.02|1605.22|16
1651734560000|2022-05-05 07:09:20|1623.38|1605.58|1624.08|1606.28|1624.08|1606.28|1623.28|1605.48|22
1651734570000|2022-05-05 07:09:30|1624.1|1606.3|1623.98|1606.18|1624.31|1606.51|1623.75|1605.95|15
1651734580000|2022-05-05 07:09:40|1624.23|1606.43|1623.64|1605.84|1624.4|1606.6|1623.62|1605.82|9
1651734590000|2022-05-05 07:09:50|1623.63|1605.83|1623.69|1605.89|1623.69|1605.89|1623.61|1605.81|10
1651734600000|2022-05-05 07:10:00|1623.7|1605.9|1624.25|1606.45|1624.32|1606.52|1623.68|1605.88|14
1651734610000|2022-05-05 07:10:10|1624.23|1606.43|1623.71|1605.91|1624.23|1606.43|1623.59|1605.79|11
1651734620000|2022-05-05 07:10:20|1623.52|1605.72|1623.29|1605.49|1623.66|1605.86|1623.19|1605.39|11
1651734630000|2022-05-05 07:10:30|1622.89|1605.09|1623.15|1605.35|1623.4|1605.6|1622.82|1605.02|9
1651734640000|2022-05-05 07:10:40|1623.24|1605.44|1622.69|1604.89|1623.24|1605.44|1622.69|1604.89|3
1651734650000|2022-05-05 07:10:50|1622.72|1604.92|1622.65|1604.85|1622.73|1604.93|1622.65|1604.85|4
1651734660000|2022-05-05 07:11:00|1622.66|1604.86|1622.66|1604.86|1622.75|1604.95|1622.64|1604.84|12
1651734670000|2022-05-05 07:11:10|1622.68|1604.88|1622.97|1605.17|1622.97|1605.17|1622.6|1604.8|9
1651734680000|2022-05-05 07:11:20|1622.95|1605.15|1622.23|1604.43|1622.97|1605.17|1622.17|1604.37|11
1651734690000|2022-05-05 07:11:30|1622.27|1604.47|1622.31|1604.51|1622.4|1604.6|1621.76|1603.96|14
1651734700000|2022-05-05 07:11:40|1622.24|1604.44|1622.23|1604.43|1622.25|1604.45|1622.09|1604.29|8
1651734710000|2022-05-05 07:11:50|1622.25|1604.45|1622.03|1604.23|1622.25|1604.45|1622.03|1604.23|5
1651734720000|2022-05-05 07:12:00|1622.07|1604.27|1622.04|1604.24|1622.09|1604.29|1621.81|1604.01|17
1651734730000|2022-05-05 07:12:10|1622.01|1604.21|1622.01|1604.21|1622.01|1604.21|1622|1604.2|5
1651734740000|2022-05-05 07:12:20|1622.02|1604.22|1622.89|1605.09|1622.97|1605.17|1622.02|1604.22|23
1651734750000|2022-05-05 07:12:30|1622.92|1605.12|1622.77|1604.97|1623.29|1605.49|1622.77|1604.97|9
1651734760000|2022-05-05 07:12:40|1622.72|1604.92|1622.75|1604.95|1622.76|1604.96|1622.72|1604.92|9
1651734770000|2022-05-05 07:12:50|1622.74|1604.94|1622.76|1604.96|1622.76|1604.96|1622.74|1604.94|8
1651734780000|2022-05-05 07:13:00|1622.87|1605.07|1623.15|1605.35|1623.15|1605.35|1622.85|1605.05|3
1651734790000|2022-05-05 07:13:10|1622.87|1605.07|1623.18|1605.38|1623.18|1605.38|1622.87|1605.07|3
1651734800000|2022-05-05 07:13:20|1623.15|1605.35|1623.15|1605.35|1623.15|1605.35|1623.05|1605.25|3
1651734810000|2022-05-05 07:13:30|1622.75|1604.95|1622.4|1604.6|1622.75|1604.95|1622.4|1604.6|4
1651734820000|2022-05-05 07:13:40|1622.41|1604.61|1622.36|1604.56|1622.41|1604.61|1622.34|1604.54|4
1651734830000|2022-05-05 07:13:50|1622.37|1604.57|1622.78|1604.98|1622.79|1604.99|1622.37|1604.57|9
1651734840000|2022-05-05 07:14:00|1622.76|1604.96|1622.79|1604.99|1622.79|1604.99|1622.76|1604.96|5
1651734850000|2022-05-05 07:14:10|1622.78|1604.98|1622.41|1604.61|1622.78|1604.98|1622.35|1604.55|9
1651734860000|2022-05-05 07:14:20|1622.38|1604.58|1622.4|1604.6|1622.4|1604.6|1622.24|1604.44|7
1651734870000|2022-05-05 07:14:30|1622.36|1604.56|1622.36|1604.56|1622.46|1604.66|1622.36|1604.56|3
1651734880000|2022-05-05 07:14:40|1622.28|1604.48|1622.25|1604.45|1622.28|1604.48|1622.23|1604.43|6
1651734890000|2022-05-05 07:14:50|1622.23|1604.43|1622.25|1604.45|1622.27|1604.47|1622.23|1604.43|4
1651734900000|2022-05-05 07:15:00|1622.09|1604.29|1622.18|1604.38|1622.18|1604.38|1621.85|1604.05|4
1651734910000|2022-05-05 07:15:10|1622.11|1604.31|1622.09|1604.29|1622.18|1604.38|1621.9|1604.1|12
1651734920000|2022-05-05 07:15:20|1622.1|1604.3|1622.28|1604.48|1622.38|1604.58|1622.1|1604.3|6
1651734930000|2022-05-05 07:15:30|1622.26|1604.46|1622.44|1604.64|1622.45|1604.65|1622.26|1604.46|11
1651734940000|2022-05-05 07:15:40|1622.42|1604.62|1622.58|1604.78|1622.65|1604.85|1622.4|1604.6|12
1651734950000|2022-05-05 07:15:50|1622.49|1604.69|1622.65|1604.85|1622.68|1604.88|1622.44|1604.64|18
1651734960000|2022-05-05 07:16:00|1622.7|1604.9|1622.64|1604.84|1622.75|1604.95|1622.63|1604.83|10
1651734970000|2022-05-05 07:16:10|1622.66|1604.86|1622.75|1604.95|1622.75|1604.95|1622.62|1604.82|13
1651734980000|2022-05-05 07:16:20|1622.55|1604.75|1621.65|1603.85|1622.55|1604.75|1621.65|1603.85|15
1651734990000|2022-05-05 07:16:30|1621.67|1603.87|1621.67|1603.87|1621.67|1603.87|1621.67|1603.87|1
1651735000000|2022-05-05 07:16:40|1621.63|1603.83|1621.33|1603.53|1621.67|1603.87|1621.28|1603.48|8
1651735020000|2022-05-05 07:17:00|1621.37|1603.57|1621.32|1603.52|1621.37|1603.57|1621.29|1603.49|4
1651735030000|2022-05-05 07:17:10|1621.18|1603.38|1620.58|1602.78|1621.45|1603.65|1620.58|1602.78|10
1651735040000|2022-05-05 07:17:20|1620.53|1602.73|1619.91|1602.11|1620.53|1602.73|1619.27|1601.47|15
1651735050000|2022-05-05 07:17:30|1619.92|1602.12|1620.42|1602.62|1620.42|1602.62|1619.91|1602.11|14
1651735060000|2022-05-05 07:17:40|1620.47|1602.67|1620.68|1602.88|1620.88|1603.08|1620.41|1602.61|24
1651735070000|2022-05-05 07:17:50|1620.65|1602.85|1620.49|1602.69|1620.65|1602.85|1620.49|1602.69|2
1651735080000|2022-05-05 07:18:00|1620.65|1602.85|1620.61|1602.81|1620.65|1602.85|1620.58|1602.78|3
1651735120000|2022-05-05 07:18:40|1620.74|1602.94|1620.78|1602.98|1621.08|1603.28|1620.58|1602.78|21
1651735130000|2022-05-05 07:18:50|1620.62|1602.82|1620.61|1602.81|1620.62|1602.82|1620.58|1602.78|6
1651735140000|2022-05-05 07:19:00|1620.56|1602.76|1620.61|1602.81|1620.61|1602.81|1620.54|1602.74|4
1651735160000|2022-05-05 07:19:20|1620.28|1602.48|1619.57|1601.77|1620.28|1602.48|1619.57|1601.77|9
1651735170000|2022-05-05 07:19:30|1619.43|1601.63|1619.57|1601.77|1619.76|1601.96|1619.36|1601.56|4
1651735180000|2022-05-05 07:19:40|1619.65|1601.85|1620.47|1602.67|1620.5|1602.7|1619.64|1601.84|14
1651735190000|2022-05-05 07:19:50|1620.46|1602.66|1620.26|1602.46|1620.46|1602.66|1620.26|1602.46|9
1651735200000|2022-05-05 07:20:00|1620.08|1602.28|1620.11|1602.31|1620.31|1602.51|1619.95|1602.15|4
1651735210000|2022-05-05 07:20:10|1620.13|1602.33|1620.11|1602.31|1620.13|1602.33|1620.11|1602.31|2
1651735220000|2022-05-05 07:20:20|1620.07|1602.27|1620.16|1602.36|1620.32|1602.52|1620|1602.2|15
1651735230000|2022-05-05 07:20:30|1620.25|1602.45|1620.39|1602.59|1620.43|1602.63|1620.11|1602.31|19
1651735240000|2022-05-05 07:20:40|1620.44|1602.64|1620.71|1602.91|1620.92|1603.12|1620.44|1602.64|6
1651735250000|2022-05-05 07:20:50|1620.62|1602.82|1620.65|1602.85|1620.79|1602.99|1620.61|1602.81|7
1651735260000|2022-05-05 07:21:00|1620.81|1603.01|1621.42|1603.62|1621.45|1603.65|1620.81|1603.01|5
1651735270000|2022-05-05 07:21:10|1621.44|1603.64|1621.7|1603.9|1621.98|1604.18|1621.44|1603.64|12
1651735280000|2022-05-05 07:21:20|1621.73|1603.93|1621.85|1604.05|1622.17|1604.37|1621.73|1603.93|9
1651735290000|2022-05-05 07:21:30|1621.76|1603.96|1621.69|1603.89|1622.09|1604.29|1621.57|1603.77|16
1651735300000|2022-05-05 07:21:40|1621.85|1604.05|1621.77|1603.97|1621.95|1604.15|1621.63|1603.83|16
1651735310000|2022-05-05 07:21:50|1621.78|1603.98|1621.65|1603.85|1621.9|1604.1|1621.4|1603.6|10
1651735320000|2022-05-05 07:22:00|1621.71|1603.91|1621.63|1603.83|1621.85|1604.05|1621.53|1603.73|5
1651735330000|2022-05-05 07:22:10|1621.57|1603.77|1621.63|1603.83|1621.96|1604.16|1621.57|1603.77|5
1651735340000|2022-05-05 07:22:20|1621.85|1604.05|1621.63|1603.83|1621.85|1604.05|1621.63|1603.83|2
1651735360000|2022-05-05 07:22:40|1621.57|1603.77|1621.8|1604|1621.8|1604|1621.54|1603.74|8
1651735370000|2022-05-05 07:22:50|1621.68|1603.88|1621.77|1603.97|1621.77|1603.97|1621.68|1603.88|3
1651735380000|2022-05-05 07:23:00|1621.79|1603.99|1621.7|1603.9|1621.9|1604.1|1621.5|1603.7|18
1651735390000|2022-05-05 07:23:10|1621.5|1603.7|1621.76|1603.96|1621.76|1603.96|1621.49|1603.69|10
1651735410000|2022-05-05 07:23:30|1621.75|1603.95|1621.75|1603.95|1621.75|1603.95|1621.75|1603.95|1
1651735420000|2022-05-05 07:23:40|1621.79|1603.99|1621.78|1603.98|1622.01|1604.21|1621.75|1603.95|8
1651735430000|2022-05-05 07:23:50|1621.75|1603.95|1621.76|1603.96|1621.87|1604.07|1621.75|1603.95|12
1651735440000|2022-05-05 07:24:00|1621.77|1603.97|1621.68|1603.88|1621.78|1603.98|1621.65|1603.85|9
1651735450000|2022-05-05 07:24:10|1621.66|1603.86|1621.65|1603.85|1621.66|1603.86|1621.63|1603.83|8
1651735460000|2022-05-05 07:24:20|1621.72|1603.92|1620.51|1602.71|1621.72|1603.92|1620.51|1602.71|10
1651735470000|2022-05-05 07:24:30|1620.44|1602.64|1620.33|1602.53|1620.58|1602.78|1620.16|1602.36|7
1651735480000|2022-05-05 07:24:40|1620.29|1602.49|1619.78|1601.98|1620.29|1602.49|1619.78|1601.98|5
1651735490000|2022-05-05 07:24:50|1619.57|1601.77|1619.33|1601.53|1619.57|1601.77|1619.14|1601.34|16
1651735500000|2022-05-05 07:25:00|1619.32|1601.52|1619.36|1601.56|1619.4|1601.6|1619.11|1601.31|10
1651735510000|2022-05-05 07:25:10|1619.31|1601.51|1619.47|1601.67|1619.55|1601.75|1619.31|1601.51|13
1651735520000|2022-05-05 07:25:20|1619.73|1601.93|1619.27|1601.47|1619.75|1601.95|1619.26|1601.46|10
1651735530000|2022-05-05 07:25:30|1619.26|1601.46|1620.27|1602.47|1620.27|1602.47|1619.26|1601.46|10
1651735540000|2022-05-05 07:25:40|1620.3|1602.5|1620.28|1602.48|1620.4|1602.6|1620.21|1602.41|16
1651735550000|2022-05-05 07:25:50|1620.15|1602.35|1620.3|1602.5|1620.31|1602.51|1620.05|1602.25|14
1651735560000|2022-05-05 07:26:00|1620.31|1602.51|1619.76|1601.96|1620.31|1602.51|1619.75|1601.95|15
1651735570000|2022-05-05 07:26:10|1619.78|1601.98|1619.3|1601.5|1619.78|1601.98|1619.16|1601.36|10
1651735580000|2022-05-05 07:26:20|1619.29|1601.49|1619.34|1601.54|1619.35|1601.55|1619.15|1601.35|6
1651735590000|2022-05-05 07:26:30|1619|1601.2|1619.41|1601.61|1619.41|1601.61|1619|1601.2|4
1651735600000|2022-05-05 07:26:40|1619.23|1601.43|1617.42|1599.62|1619.23|1601.43|1617.42|1599.62|15
1651735610000|2022-05-05 07:26:50|1617.4|1599.6|1618.23|1600.43|1618.38|1600.58|1617.4|1599.6|17
1651735620000|2022-05-05 07:27:00|1618.07|1600.27|1618.2|1600.4|1618.28|1600.48|1617.95|1600.15|20
1651735630000|2022-05-05 07:27:10|1618.21|1600.41|1617.79|1599.99|1618.29|1600.49|1617.79|1599.99|8
1651735640000|2022-05-05 07:27:20|1617.83|1600.03|1617.85|1600.05|1617.85|1600.05|1617.82|1600.02|4
1651735650000|2022-05-05 07:27:30|1617.83|1600.03|1617.48|1599.68|1617.83|1600.03|1617.48|1599.68|8
1651735660000|2022-05-05 07:27:40|1617.46|1599.66|1616.48|1598.68|1617.46|1599.66|1616.48|1598.68|13
1651735670000|2022-05-05 07:27:50|1616.5|1598.7|1616.96|1599.16|1616.96|1599.16|1616.5|1598.7|8
1651735680000|2022-05-05 07:28:00|1616.76|1598.96|1617.87|1600.07|1617.87|1600.07|1616.76|1598.96|19
1651735690000|2022-05-05 07:28:10|1617.89|1600.09|1618.94|1601.14|1618.94|1601.14|1617.87|1600.07|11
1651735700000|2022-05-05 07:28:20|1618.97|1601.17|1620.33|1602.53|1620.33|1602.53|1618.65|1600.85|19
1651735710000|2022-05-05 07:28:30|1620.4|1602.6|1620.3|1602.5|1620.4|1602.6|1620.27|1602.47|4
1651735720000|2022-05-05 07:28:40|1620.37|1602.57|1621.12|1603.32|1621.12|1603.32|1620.3|1602.5|15
1651735730000|2022-05-05 07:28:50|1620.9|1603.1|1620.9|1603.1|1621.35|1603.55|1620.9|1603.1|5
1651735750000|2022-05-05 07:29:10|1621.14|1603.34|1620.91|1603.11|1621.14|1603.34|1620.91|1603.11|8
1651735760000|2022-05-05 07:29:20|1620.93|1603.13|1620.6|1602.8|1620.93|1603.13|1620.5|1602.7|7
1651735770000|2022-05-05 07:29:30|1620.5|1602.7|1620.2|1602.4|1620.5|1602.7|1620.1|1602.3|10
1651735780000|2022-05-05 07:29:40|1620.29|1602.49|1620.3|1602.5|1620.3|1602.5|1620.13|1602.33|7
1651735790000|2022-05-05 07:29:50|1620.22|1602.42|1620.29|1602.49|1620.31|1602.51|1620.16|1602.36|10
1651735800000|2022-05-05 07:30:00|1620.02|1602.22|1620.9|1603.1|1621.15|1603.35|1620.02|1602.22|10
1651735810000|2022-05-05 07:30:10|1621.14|1603.34|1621.96|1604.16|1622.15|1604.35|1620.9|1603.1|15
1651735820000|2022-05-05 07:30:20|1621.71|1603.91|1622.12|1604.32|1623.09|1605.29|1621.71|1603.91|15
1651735830000|2022-05-05 07:30:30|1622.14|1604.34|1622.12|1604.32|1622.14|1604.34|1622.09|1604.29|3
1651735840000|2022-05-05 07:30:40|1621.96|1604.16|1621.99|1604.19|1621.99|1604.19|1621.96|1604.16|2
1651735850000|2022-05-05 07:30:50|1621.96|1604.16|1622.12|1604.32|1622.37|1604.57|1621.96|1604.16|8
1651735860000|2022-05-05 07:31:00|1622.3|1604.5|1622.29|1604.49|1622.3|1604.5|1622.25|1604.45|5
1651735870000|2022-05-05 07:31:10|1622.28|1604.48|1622.3|1604.5|1622.34|1604.54|1622.22|1604.42|16
1651735880000|2022-05-05 07:31:20|1622.19|1604.39|1623.04|1605.24|1623.09|1605.29|1622.17|1604.37|22
1651735890000|2022-05-05 07:31:30|1623.03|1605.23|1623.03|1605.23|1623.12|1605.32|1622.84|1605.04|6
1651735900000|2022-05-05 07:31:40|1623.06|1605.26|1623.03|1605.23|1623.06|1605.26|1623.03|1605.23|2
1651735910000|2022-05-05 07:31:50|1623.06|1605.26|1622.97|1605.17|1623.06|1605.26|1622.71|1604.91|6
1651735920000|2022-05-05 07:32:00|1623.14|1605.34|1622.75|1604.95|1623.14|1605.34|1622.68|1604.88|5
1651735930000|2022-05-05 07:32:10|1623.05|1605.25|1623.06|1605.26|1623.07|1605.27|1622.63|1604.83|8
1651735940000|2022-05-05 07:32:20|1623.05|1605.25|1623.15|1605.35|1623.15|1605.35|1622.9|1605.1|14
1651735950000|2022-05-05 07:32:30|1623.03|1605.23|1623.07|1605.27|1623.07|1605.27|1623.02|1605.22|10
1651735960000|2022-05-05 07:32:40|1623.09|1605.29|1623.24|1605.44|1623.24|1605.44|1623.09|1605.29|2
1651735970000|2022-05-05 07:32:50|1623.34|1605.54|1623.09|1605.29|1623.34|1605.54|1623.09|1605.29|2
1651735980000|2022-05-05 07:33:00|1623.17|1605.37|1623.09|1605.29|1623.19|1605.39|1622.93|1605.13|4
1651735990000|2022-05-05 07:33:10|1623.14|1605.34|1623.14|1605.34|1623.34|1605.54|1623.09|1605.29|7
1651736000000|2022-05-05 07:33:20|1623.15|1605.35|1623.06|1605.26|1623.15|1605.35|1623.06|1605.26|3
1651736030000|2022-05-05 07:33:50|1622.9|1605.1|1623.06|1605.26|1623.06|1605.26|1622.65|1604.85|4
1651736040000|2022-05-05 07:34:00|1622.65|1604.85|1623.06|1605.26|1623.15|1605.35|1622.65|1604.85|3
1651736050000|2022-05-05 07:34:10|1623.15|1605.35|1623.15|1605.35|1623.15|1605.35|1623.15|1605.35|1
1651736060000|2022-05-05 07:34:20|1623.06|1605.26|1623.16|1605.36|1623.23|1605.43|1622.82|1605.02|5
1651736070000|2022-05-05 07:34:30|1623.18|1605.38|1623.87|1606.07|1623.87|1606.07|1623.11|1605.31|14
1651736080000|2022-05-05 07:34:40|1623.57|1605.77|1623.81|1606.01|1623.9|1606.1|1623.57|1605.77|8
1651736090000|2022-05-05 07:34:50|1623.69|1605.89|1623.69|1605.89|1623.69|1605.89|1623.4|1605.6|8
1651736100000|2022-05-05 07:35:00|1623.82|1606.02|1623.69|1605.89|1623.82|1606.02|1623.53|1605.73|4
1651736120000|2022-05-05 07:35:20|1623.85|1606.05|1623.65|1605.85|1623.85|1606.05|1623.4|1605.6|5
1651736130000|2022-05-05 07:35:30|1623.75|1605.95|1623.65|1605.85|1623.75|1605.95|1623.5|1605.7|3
1651736140000|2022-05-05 07:35:40|1623.85|1606.05|1623.58|1605.78|1623.85|1606.05|1623.5|1605.7|4
1651736150000|2022-05-05 07:35:50|1623.5|1605.7|1623.65|1605.85|1623.65|1605.85|1623.5|1605.7|2
1651736160000|2022-05-05 07:36:00|1623.69|1605.89|1623.69|1605.89|1623.69|1605.89|1623.4|1605.6|3
1651736170000|2022-05-05 07:36:10|1623.9|1606.1|1623.9|1606.1|1623.9|1606.1|1623.69|1605.89|7
1651736180000|2022-05-05 07:36:20|1623.69|1605.89|1623.69|1605.89|1623.9|1606.1|1623.69|1605.89|13
1651736190000|2022-05-05 07:36:30|1623.9|1606.1|1623.69|1605.89|1623.9|1606.1|1623.69|1605.89|2
1651736200000|2022-05-05 07:36:40|1623.9|1606.1|1624.48|1606.68|1625.1|1607.3|1623.9|1606.1|8
1651736210000|2022-05-05 07:36:50|1624.49|1606.69|1625.1|1607.3|1625.1|1607.3|1624.49|1606.69|2
1651736220000|2022-05-05 07:37:00|1625.4|1607.6|1626.4|1608.6|1626.42|1608.62|1625.4|1607.6|7
1651736230000|2022-05-05 07:37:10|1626.9|1609.1|1627.9|1610.1|1627.9|1610.1|1626.9|1609.1|3
1651736240000|2022-05-05 07:37:20|1628.4|1610.6|1628.9|1611.1|1628.94|1611.14|1628.4|1610.6|4
1651736250000|2022-05-05 07:37:30|1628.47|1610.67|1627.56|1609.76|1628.9|1611.1|1627.13|1609.33|20
1651736260000|2022-05-05 07:37:40|1627.58|1609.78|1627.69|1609.89|1627.78|1609.98|1627.58|1609.78|7
1651736270000|2022-05-05 07:37:50|1628.16|1610.36|1627.82|1610.02|1628.16|1610.36|1627.69|1609.89|8
1651736280000|2022-05-05 07:38:00|1627.9|1610.1|1627.9|1610.1|1627.9|1610.1|1627.9|1610.1|1
1651736300000|2022-05-05 07:38:20|1628.4|1610.6|1628.4|1610.6|1628.4|1610.6|1628.4|1610.6|1
1651736310000|2022-05-05 07:38:30|1628.38|1610.58|1628.74|1610.94|1628.9|1611.1|1628.24|1610.44|11
1651736330000|2022-05-05 07:38:50|1628.8|1611|1628.8|1611|1629.01|1611.21|1628.8|1611|6
1651736340000|2022-05-05 07:39:00|1628.87|1611.07|1628.77|1610.97|1628.87|1611.07|1628.77|1610.97|4
1651736350000|2022-05-05 07:39:10|1628.74|1610.94|1627.9|1610.1|1628.74|1610.94|1627.73|1609.93|17
1651736360000|2022-05-05 07:39:20|1628.03|1610.23|1627.9|1610.1|1628.03|1610.23|1627.9|1610.1|2
1651736370000|2022-05-05 07:39:30|1627.74|1609.94|1627.9|1610.1|1627.9|1610.1|1627.74|1609.94|9
1651736380000|2022-05-05 07:39:40|1627.74|1609.94|1627.63|1609.83|1628.03|1610.23|1627.53|1609.73|8
1651736390000|2022-05-05 07:39:50|1627.64|1609.84|1627.71|1609.91|1627.71|1609.91|1627.64|1609.84|9
1651736400000|2022-05-05 07:40:00|1627.68|1609.88|1627.81|1610.01|1627.81|1610.01|1627.64|1609.84|12
1651736410000|2022-05-05 07:40:10|1627.8|1610|1628.59|1610.79|1628.59|1610.79|1627.8|1610|9
1651736420000|2022-05-05 07:40:20|1628.76|1610.96|1628.76|1610.96|1628.76|1610.96|1628.76|1610.96|1
1651736430000|2022-05-05 07:40:30|1628.77|1610.97|1627.76|1609.96|1628.9|1611.1|1627.76|1609.96|6
1651736440000|2022-05-05 07:40:40|1628.2|1610.4|1628.31|1610.51|1628.31|1610.51|1628.19|1610.39|3
1651736450000|2022-05-05 07:40:50|1628.12|1610.32|1627.8|1610|1628.14|1610.34|1627.74|1609.94|17
1651736460000|2022-05-05 07:41:00|1627.65|1609.85|1627.8|1610|1628.15|1610.35|1627.65|1609.85|13
1651736470000|2022-05-05 07:41:10|1627.79|1609.99|1628.21|1610.41|1628.21|1610.41|1627.79|1609.99|15
1651736480000|2022-05-05 07:41:20|1628.19|1610.39|1628.4|1610.6|1628.4|1610.6|1628.17|1610.37|10
1651736490000|2022-05-05 07:41:30|1628.39|1610.59|1628.55|1610.75|1628.56|1610.76|1628.39|1610.59|19
1651736500000|2022-05-05 07:41:40|1628.52|1610.72|1628.65|1610.85|1628.85|1611.05|1628.52|1610.72|16
1651736510000|2022-05-05 07:41:50|1628.97|1611.17|1628.15|1610.35|1628.97|1611.17|1628.15|1610.35|8
1651736520000|2022-05-05 07:42:00|1628.21|1610.41|1628.21|1610.41|1628.31|1610.51|1628.21|1610.41|3
1651736530000|2022-05-05 07:42:10|1628.22|1610.42|1628.57|1610.77|1628.57|1610.77|1628.22|1610.42|3
1651736540000|2022-05-05 07:42:20|1628.58|1610.78|1629.38|1611.58|1629.38|1611.58|1628.58|1610.78|18
1651736550000|2022-05-05 07:42:30|1629.47|1611.67|1630.74|1612.94|1630.74|1612.94|1629.47|1611.67|14
1651736560000|2022-05-05 07:42:40|1630.71|1612.91|1630.16|1612.36|1630.9|1613.1|1630.12|1612.32|21
1651736570000|2022-05-05 07:42:50|1630.13|1612.33|1629.86|1612.06|1630.15|1612.35|1629.82|1612.02|17
1651736580000|2022-05-05 07:43:00|1629.82|1612.02|1630.22|1612.42|1630.35|1612.55|1629.82|1612.02|14
1651736590000|2022-05-05 07:43:10|1630.23|1612.43|1630.33|1612.53|1630.55|1612.75|1630.11|1612.31|13
1651736600000|2022-05-05 07:43:20|1630.36|1612.56|1630.2|1612.4|1630.36|1612.56|1630.11|1612.31|10
1651736610000|2022-05-05 07:43:30|1630.07|1612.27|1630.07|1612.27|1630.2|1612.4|1629.8|1612|8
1651736620000|2022-05-05 07:43:40|1629.95|1612.15|1629.35|1611.55|1630.13|1612.33|1629.33|1611.53|14
1651736630000|2022-05-05 07:43:50|1629.36|1611.56|1629.38|1611.58|1629.42|1611.62|1629.25|1611.45|9
1651736640000|2022-05-05 07:44:00|1629.48|1611.68|1629.38|1611.58|1629.48|1611.68|1628.86|1611.06|6
1651736650000|2022-05-05 07:44:10|1629.13|1611.33|1629.38|1611.58|1629.48|1611.68|1629.13|1611.33|7
1651736660000|2022-05-05 07:44:20|1629.37|1611.57|1629.33|1611.53|1629.38|1611.58|1629.2|1611.4|12
1651736670000|2022-05-05 07:44:30|1629.23|1611.43|1629.2|1611.4|1629.45|1611.65|1629.17|1611.37|12
1651736680000|2022-05-05 07:44:40|1629.07|1611.27|1629.22|1611.42|1629.22|1611.42|1629.04|1611.24|12
1651736690000|2022-05-05 07:44:50|1629.09|1611.29|1628.37|1610.57|1629.22|1611.42|1628.3|1610.5|13
1651736700000|2022-05-05 07:45:00|1628.47|1610.67|1627.98|1610.18|1628.75|1610.95|1627.98|1610.18|17
1651736710000|2022-05-05 07:45:10|1627.78|1609.98|1627.75|1609.95|1628.18|1610.38|1627.74|1609.94|15
1651736720000|2022-05-05 07:45:20|1627.76|1609.96|1627.75|1609.95|1628|1610.2|1627.68|1609.88|18
1651736730000|2022-05-05 07:45:30|1628|1610.2|1628.02|1610.22|1628.15|1610.35|1627.74|1609.94|8
1651736740000|2022-05-05 07:45:40|1628.15|1610.35|1628.15|1610.35|1628.25|1610.45|1627.93|1610.13|8
1651736760000|2022-05-05 07:46:00|1628|1610.2|1628.15|1610.35|1628.15|1610.35|1627.9|1610.1|5
1651736770000|2022-05-05 07:46:10|1628.02|1610.22|1628.37|1610.57|1628.38|1610.58|1628.02|1610.22|11
1651736780000|2022-05-05 07:46:20|1628.33|1610.53|1629.12|1611.32|1629.12|1611.32|1628.29|1610.49|16
1651736790000|2022-05-05 07:46:30|1628.96|1611.16|1628.9|1611.1|1629.12|1611.32|1628.9|1611.1|8
1651736800000|2022-05-05 07:46:40|1628.74|1610.94|1628.99|1611.19|1629.15|1611.35|1628.74|1610.94|14
1651736810000|2022-05-05 07:46:50|1629.01|1611.21|1628.41|1610.61|1629.15|1611.35|1628.24|1610.44|17
1651736820000|2022-05-05 07:47:00|1628.4|1610.6|1628.15|1610.35|1628.53|1610.73|1627.95|1610.15|13
1651736830000|2022-05-05 07:47:10|1628.12|1610.32|1627.32|1609.52|1628.12|1610.32|1626.71|1608.91|15
1651736840000|2022-05-05 07:47:20|1627.3|1609.5|1627.4|1609.6|1627.53|1609.73|1626.9|1609.1|12
1651736850000|2022-05-05 07:47:30|1627.32|1609.52|1627.32|1609.52|1627.4|1609.6|1627.32|1609.52|3
1651736860000|2022-05-05 07:47:40|1627.3|1609.5|1627.3|1609.5|1627.3|1609.5|1627.02|1609.22|3
1651736870000|2022-05-05 07:47:50|1627.34|1609.54|1627.3|1609.5|1627.34|1609.54|1626.99|1609.19|3
1651736880000|2022-05-05 07:48:00|1627.07|1609.27|1627.13|1609.33|1627.13|1609.33|1626.6|1608.8|13
1651736890000|2022-05-05 07:48:10|1627.07|1609.27|1626.37|1608.57|1627.07|1609.27|1626.3|1608.5|15
1651736900000|2022-05-05 07:48:20|1626.38|1608.58|1626.44|1608.64|1626.44|1608.64|1626.36|1608.56|13
1651736910000|2022-05-05 07:48:30|1626.43|1608.63|1626.19|1608.39|1626.44|1608.64|1626.12|1608.32|8
1651736920000|2022-05-05 07:48:40|1626.29|1608.49|1626.19|1608.39|1626.29|1608.49|1626.19|1608.39|2
1651736930000|2022-05-05 07:48:50|1625.79|1607.99|1625.51|1607.71|1626.28|1608.48|1625.35|1607.55|11
1651736940000|2022-05-05 07:49:00|1625.5|1607.7|1626.34|1608.54|1626.4|1608.6|1625.06|1607.26|16
1651736950000|2022-05-05 07:49:10|1626.56|1608.76|1627.4|1609.6|1627.4|1609.6|1626.44|1608.64|8
1651736960000|2022-05-05 07:49:20|1627.28|1609.48|1627.4|1609.6|1627.43|1609.63|1627.23|1609.43|7
1651736970000|2022-05-05 07:49:30|1627.45|1609.65|1628.29|1610.49|1628.29|1610.49|1627.43|1609.63|10
1651736980000|2022-05-05 07:49:40|1628.17|1610.37|1627.88|1610.08|1628.21|1610.41|1627.86|1610.06|9
1651736990000|2022-05-05 07:49:50|1627.9|1610.1|1626.9|1609.1|1628.01|1610.21|1626.9|1609.1|14
1651737000000|2022-05-05 07:50:00|1627.09|1609.29|1626.37|1608.57|1627.09|1609.29|1626.06|1608.26|12
1651737010000|2022-05-05 07:50:10|1626.44|1608.64|1626.94|1609.14|1627.14|1609.34|1626.4|1608.6|21
1651737020000|2022-05-05 07:50:20|1626.95|1609.15|1626.96|1609.16|1626.96|1609.16|1626.95|1609.15|2
1651737030000|2022-05-05 07:50:30|1626.94|1609.14|1626.88|1609.08|1626.96|1609.16|1626.88|1609.08|7
1651737040000|2022-05-05 07:50:40|1626.74|1608.94|1626.41|1608.61|1627.15|1609.35|1626.26|1608.46|17
1651737050000|2022-05-05 07:50:50|1626.51|1608.71|1626.41|1608.61|1626.52|1608.72|1626.06|1608.26|8
1651737060000|2022-05-05 07:51:00|1626.42|1608.62|1626.45|1608.65|1626.45|1608.65|1626.42|1608.62|8
1651737070000|2022-05-05 07:51:10|1626.41|1608.61|1626.44|1608.64|1626.45|1608.65|1626.39|1608.59|10
1651737080000|2022-05-05 07:51:20|1626.45|1608.65|1626.9|1609.1|1626.9|1609.1|1626.45|1608.65|6
1651737100000|2022-05-05 07:51:40|1627.05|1609.25|1627.4|1609.6|1627.4|1609.6|1626.9|1609.1|6
1651737110000|2022-05-05 07:51:50|1627.43|1609.63|1627.48|1609.68|1627.53|1609.73|1627.43|1609.63|3
1651737120000|2022-05-05 07:52:00|1627.47|1609.67|1627.65|1609.85|1627.65|1609.85|1627.44|1609.64|8
1651737140000|2022-05-05 07:52:20|1627.84|1610.04|1628.27|1610.47|1629.04|1611.24|1627.84|1610.04|18
1651737150000|2022-05-05 07:52:30|1628.17|1610.37|1627.23|1609.43|1628.17|1610.37|1627.21|1609.41|24
1651737160000|2022-05-05 07:52:40|1627.22|1609.42|1626.95|1609.15|1627.22|1609.42|1626.95|1609.15|15
1651737170000|2022-05-05 07:52:50|1626.55|1608.75|1627.02|1609.22|1627.15|1609.35|1626.55|1608.75|10
1651737180000|2022-05-05 07:53:00|1627.15|1609.35|1627.02|1609.22|1627.15|1609.35|1626.78|1608.98|17
1651737190000|2022-05-05 07:53:10|1627.01|1609.21|1627.15|1609.35|1627.15|1609.35|1627.01|1609.21|6
1651737200000|2022-05-05 07:53:20|1627.02|1609.22|1627.02|1609.22|1627.03|1609.23|1627.02|1609.22|7
1651737210000|2022-05-05 07:53:30|1627.03|1609.23|1627.03|1609.23|1627.03|1609.23|1627.03|1609.23|1
1651737220000|2022-05-05 07:53:40|1627.02|1609.22|1628.04|1610.24|1628.15|1610.35|1627.02|1609.22|15
1651737230000|2022-05-05 07:53:50|1628.03|1610.23|1628.04|1610.24|1628.04|1610.24|1628.03|1610.23|4
1651737240000|2022-05-05 07:54:00|1627.85|1610.05|1628.04|1610.24|1628.15|1610.35|1627.85|1610.05|4
1651737250000|2022-05-05 07:54:10|1628.05|1610.25|1627.79|1609.99|1628.05|1610.25|1627.77|1609.97|8
1651737260000|2022-05-05 07:54:20|1628.04|1610.24|1628.06|1610.26|1628.11|1610.31|1628.04|1610.24|16
1651737270000|2022-05-05 07:54:30|1628.05|1610.25|1627.73|1609.93|1628.15|1610.35|1627.73|1609.93|12
1651737280000|2022-05-05 07:54:40|1628.01|1610.21|1627.57|1609.77|1628.11|1610.31|1627.57|1609.77|4
1651737290000|2022-05-05 07:54:50|1628.01|1610.21|1628|1610.2|1628.01|1610.21|1627.99|1610.19|3
1651737300000|2022-05-05 07:55:00|1628.01|1610.21|1627.75|1609.95|1628.05|1610.25|1627.75|1609.95|17
1651737310000|2022-05-05 07:55:10|1627.76|1609.96|1627.76|1609.96|1627.9|1610.1|1627.74|1609.94|18
1651737320000|2022-05-05 07:55:20|1627.81|1610.01|1627.41|1609.61|1627.92|1610.12|1626.83|1609.03|14
1651737330000|2022-05-05 07:55:30|1627.26|1609.46|1627.23|1609.43|1627.48|1609.68|1627.15|1609.35|7
1651737340000|2022-05-05 07:55:40|1626.94|1609.14|1626.98|1609.18|1626.98|1609.18|1626.59|1608.79|4
1651737350000|2022-05-05 07:55:50|1626.99|1609.19|1626.98|1609.18|1627.15|1609.35|1626.52|1608.72|20
1651737360000|2022-05-05 07:56:00|1627.15|1609.35|1626.99|1609.19|1627.15|1609.35|1626.64|1608.84|19
1651737370000|2022-05-05 07:56:10|1626.98|1609.18|1626.99|1609.19|1626.99|1609.19|1626.98|1609.18|4
1651737390000|2022-05-05 07:56:30|1626.98|1609.18|1626.99|1609.19|1626.99|1609.19|1626.98|1609.18|2
1651737400000|2022-05-05 07:56:40|1626.96|1609.16|1626.98|1609.18|1627.13|1609.33|1626.96|1609.16|5
1651737410000|2022-05-05 07:56:50|1626.99|1609.19|1626.99|1609.19|1626.99|1609.19|1626.98|1609.18|3
1651737420000|2022-05-05 07:57:00|1626.98|1609.18|1626.71|1608.91|1627.02|1609.22|1626.63|1608.83|11
1651737430000|2022-05-05 07:57:10|1626.96|1609.16|1626.42|1608.62|1626.96|1609.16|1626.41|1608.61|7
1651737440000|2022-05-05 07:57:20|1626.32|1608.52|1626.4|1608.6|1626.4|1608.6|1626.3|1608.5|3
1651737460000|2022-05-05 07:57:40|1626.61|1608.81|1626.61|1608.81|1626.61|1608.81|1626.55|1608.75|3
1651737470000|2022-05-05 07:57:50|1626.57|1608.77|1626.61|1608.81|1626.61|1608.81|1626.57|1608.77|2
1651737480000|2022-05-05 07:58:00|1626.59|1608.79|1626.61|1608.81|1626.63|1608.83|1626.59|1608.79|3
1651737510000|2022-05-05 07:58:30|1626.59|1608.79|1626.69|1608.89|1626.69|1608.89|1626.59|1608.79|9
1651737520000|2022-05-05 07:58:40|1626.68|1608.88|1627.01|1609.21|1627.4|1609.6|1626.68|1608.88|8
1651737530000|2022-05-05 07:58:50|1627.05|1609.25|1627.05|1609.25|1627.05|1609.25|1627.05|1609.25|1
1651737540000|2022-05-05 07:59:00|1627.3|1609.5|1627.3|1609.5|1627.4|1609.6|1627.05|1609.25|10
1651737550000|2022-05-05 07:59:10|1627.05|1609.25|1627.4|1609.6|1627.4|1609.6|1627.05|1609.25|2
1651737560000|2022-05-05 07:59:20|1627.3|1609.5|1627.05|1609.25|1627.3|1609.5|1627.05|1609.25|2
1651737570000|2022-05-05 07:59:30|1626.76|1608.96|1626.69|1608.89|1627.05|1609.25|1626.61|1608.81|5
1651737580000|2022-05-05 07:59:40|1626.57|1608.77|1626.61|1608.81|1626.61|1608.81|1626.57|1608.77|2
1651737590000|2022-05-05 07:59:50|1626.55|1608.75|1626.55|1608.75|1626.55|1608.75|1626.55|1608.75|1
1651737600000|2022-05-05 08:00:00|1626.51|1608.71|1626.27|1608.47|1626.53|1608.73|1626.27|1608.47|3
1651737610000|2022-05-05 08:00:10|1626.3|1608.5|1626.59|1608.79|1626.61|1608.81|1626.3|1608.5|6
1651737620000|2022-05-05 08:00:20|1626.61|1608.81|1626.53|1608.73|1626.61|1608.81|1626.49|1608.69|5
1651737630000|2022-05-05 08:00:30|1626.52|1608.72|1626.3|1608.5|1626.52|1608.72|1625.75|1607.95|15
1651737640000|2022-05-05 08:00:40|1626.29|1608.49|1627.31|1609.51|1627.31|1609.51|1626.29|1608.49|17
1651737650000|2022-05-05 08:00:50|1627.28|1609.48|1628.29|1610.49|1628.35|1610.55|1627.28|1609.48|19
1651737660000|2022-05-05 08:01:00|1628.02|1610.22|1628.35|1610.55|1628.35|1610.55|1628.02|1610.22|11
1651737670000|2022-05-05 08:01:10|1628.27|1610.47|1628.23|1610.43|1628.4|1610.6|1628.22|1610.42|9
1651737680000|2022-05-05 08:01:20|1628.24|1610.44|1628.31|1610.51|1628.4|1610.6|1627.88|1610.08|9
1651737690000|2022-05-05 08:01:30|1628.37|1610.57|1628.85|1611.05|1629.09|1611.29|1628.37|1610.57|8
1651737700000|2022-05-05 08:01:40|1629.4|1611.6|1629.15|1611.35|1629.4|1611.6|1629.12|1611.32|18
1651737710000|2022-05-05 08:01:50|1629.12|1611.32|1628.45|1610.65|1629.12|1611.32|1628.35|1610.55|8
1651737720000|2022-05-05 08:02:00|1628.52|1610.72|1628.21|1610.41|1628.52|1610.72|1628.21|1610.41|6
1651737730000|2022-05-05 08:02:10|1628.42|1610.62|1628.4|1610.6|1628.43|1610.63|1628.32|1610.52|7
1651737740000|2022-05-05 08:02:20|1628.32|1610.52|1628.3|1610.5|1628.4|1610.6|1628.29|1610.49|11
1651737750000|2022-05-05 08:02:30|1628.38|1610.58|1628.08|1610.28|1628.38|1610.58|1627.83|1610.03|15
1651737760000|2022-05-05 08:02:40|1628.09|1610.29|1627.9|1610.1|1628.09|1610.29|1627.72|1609.92|5
1651737770000|2022-05-05 08:02:50|1627.72|1609.92|1628.11|1610.31|1628.13|1610.33|1627.72|1609.92|16
1651737780000|2022-05-05 08:03:00|1628.12|1610.32|1628.1|1610.3|1628.12|1610.32|1627.59|1609.79|7
1651737790000|2022-05-05 08:03:10|1627.72|1609.92|1627.72|1609.92|1627.72|1609.92|1627.72|1609.92|1
1651737800000|2022-05-05 08:03:20|1628.22|1610.42|1628.15|1610.35|1628.28|1610.48|1627.72|1609.92|12
1651737810000|2022-05-05 08:03:30|1628.14|1610.34|1625.34|1607.54|1628.14|1610.34|1625.08|1607.28|34
1651737820000|2022-05-05 08:03:40|1625.32|1607.52|1622.86|1605.06|1625.4|1607.6|1622.86|1605.06|32
1651737830000|2022-05-05 08:03:50|1622.82|1605.02|1622.6|1604.8|1623.19|1605.39|1622.28|1604.48|32
1651737840000|2022-05-05 08:04:00|1622.66|1604.86|1622.1|1604.3|1622.66|1604.86|1621.76|1603.96|17
1651737850000|2022-05-05 08:04:10|1622.08|1604.28|1621.9|1604.1|1622.4|1604.6|1621.52|1603.72|16
1651737860000|2022-05-05 08:04:20|1621.52|1603.72|1620.3|1602.5|1621.52|1603.72|1619.75|1601.95|24
1651737870000|2022-05-05 08:04:30|1620.29|1602.49|1621.47|1603.67|1621.47|1603.67|1620.11|1602.31|23
1651737880000|2022-05-05 08:04:40|1621.43|1603.63|1620.6|1602.8|1621.45|1603.65|1620.46|1602.66|20
1651737890000|2022-05-05 08:04:50|1620.65|1602.85|1621.34|1603.54|1621.35|1603.55|1620.64|1602.84|12
1651737900000|2022-05-05 08:05:00|1621.35|1603.55|1621.28|1603.48|1621.35|1603.55|1620.99|1603.19|5
1651737910000|2022-05-05 08:05:10|1620.85|1603.05|1620.91|1603.11|1621.3|1603.5|1620.85|1603.05|15
1651737920000|2022-05-05 08:05:20|1620.89|1603.09|1621.14|1603.34|1621.4|1603.6|1620.58|1602.78|14
1651737930000|2022-05-05 08:05:30|1621.16|1603.36|1621.37|1603.57|1621.4|1603.6|1621.16|1603.36|7
1651737940000|2022-05-05 08:05:40|1621.43|1603.63|1622.4|1604.6|1622.4|1604.6|1621.43|1603.63|9
1651737950000|2022-05-05 08:05:50|1622.47|1604.67|1623.4|1605.6|1623.47|1605.67|1622.47|1604.67|15
1651737960000|2022-05-05 08:06:00|1623.59|1605.79|1625.58|1607.78|1625.71|1607.91|1623.59|1605.79|22
1651737970000|2022-05-05 08:06:10|1625.53|1607.73|1625.16|1607.36|1625.53|1607.73|1624.78|1606.98|21
1651737980000|2022-05-05 08:06:20|1625.17|1607.37|1625.03|1607.23|1625.43|1607.63|1624.51|1606.71|20
1651737990000|2022-05-05 08:06:30|1625.04|1607.24|1624.66|1606.86|1625.05|1607.25|1624.66|1606.86|8
1651738000000|2022-05-05 08:06:40|1624.58|1606.78|1624.21|1606.41|1624.59|1606.79|1624.2|1606.4|13
1651738010000|2022-05-05 08:06:50|1624.13|1606.33|1624.15|1606.35|1624.15|1606.35|1623.68|1605.88|8
1651738020000|2022-05-05 08:07:00|1624.16|1606.36|1623.91|1606.11|1624.32|1606.52|1623.91|1606.11|13
1651738030000|2022-05-05 08:07:10|1624.11|1606.31|1624.17|1606.37|1624.22|1606.42|1623.87|1606.07|8
1651738040000|2022-05-05 08:07:20|1624.16|1606.36|1624.18|1606.38|1624.2|1606.4|1623.73|1605.93|14
1651738050000|2022-05-05 08:07:30|1624.17|1606.37|1624.06|1606.26|1624.24|1606.44|1624.06|1606.26|12
1651738060000|2022-05-05 08:07:40|1624.26|1606.46|1623.82|1606.02|1624.34|1606.54|1623.82|1606.02|9
1651738070000|2022-05-05 08:07:50|1623.8|1606|1623.34|1605.54|1623.8|1606|1623.34|1605.54|8
1651738080000|2022-05-05 08:08:00|1623.33|1605.53|1623.32|1605.52|1623.33|1605.53|1622.96|1605.16|13
1651738090000|2022-05-05 08:08:10|1623.39|1605.59|1623.3|1605.5|1623.39|1605.59|1623.3|1605.5|3
1651738100000|2022-05-05 08:08:20|1623.31|1605.51|1623.75|1605.95|1623.75|1605.95|1623.31|1605.51|9
1651738110000|2022-05-05 08:08:30|1623.76|1605.96|1624.45|1606.65|1624.5|1606.7|1623.76|1605.96|10
1651738120000|2022-05-05 08:08:40|1624.31|1606.51|1624.32|1606.52|1624.46|1606.66|1624.07|1606.27|10
1651738130000|2022-05-05 08:08:50|1624.31|1606.51|1623.32|1605.52|1624.31|1606.51|1623.32|1605.52|15
1651738140000|2022-05-05 08:09:00|1623.35|1605.55|1623.32|1605.52|1623.35|1605.55|1623.3|1605.5|4
1651738150000|2022-05-05 08:09:10|1623.43|1605.63|1623.55|1605.75|1623.55|1605.75|1623.43|1605.63|6
1651738160000|2022-05-05 08:09:20|1623.6|1605.8|1623.68|1605.88|1623.68|1605.88|1623.59|1605.79|6
1651738170000|2022-05-05 08:09:30|1623.7|1605.9|1623.64|1605.84|1623.7|1605.9|1623.63|1605.83|6
1651738180000|2022-05-05 08:09:40|1623.65|1605.85|1623.65|1605.85|1623.65|1605.85|1623.65|1605.85|1
1651738190000|2022-05-05 08:09:50|1623.64|1605.84|1623.63|1605.83|1623.64|1605.84|1623.63|1605.83|2
1651738200000|2022-05-05 08:10:00|1623.64|1605.84|1623.65|1605.85|1623.65|1605.85|1623.64|1605.84|2
1651738210000|2022-05-05 08:10:10|1623.48|1605.68|1623.35|1605.55|1623.48|1605.68|1623.35|1605.55|4
1651738220000|2022-05-05 08:10:20|1623.29|1605.49|1623.35|1605.55|1623.35|1605.55|1623.29|1605.49|4
1651738230000|2022-05-05 08:10:30|1623.08|1605.28|1623.6|1605.8|1623.6|1605.8|1623.08|1605.28|6
1651738240000|2022-05-05 08:10:40|1623.64|1605.84|1624.4|1606.6|1624.4|1606.6|1623.64|1605.84|13
1651738250000|2022-05-05 08:10:50|1624.34|1606.54|1624.48|1606.68|1624.53|1606.73|1624.34|1606.54|7
1651738260000|2022-05-05 08:11:00|1624.67|1606.87|1624.65|1606.85|1625.4|1607.6|1624.55|1606.75|11
1651738270000|2022-05-05 08:11:10|1624.9|1607.1|1625.4|1607.6|1625.4|1607.6|1624.9|1607.1|6
1651738290000|2022-05-05 08:11:30|1625.72|1607.92|1625.7|1607.9|1625.73|1607.93|1625.7|1607.9|5
1651738300000|2022-05-05 08:11:40|1625.4|1607.6|1625.37|1607.57|1625.4|1607.6|1625.26|1607.46|12
1651738310000|2022-05-05 08:11:50|1625.33|1607.53|1625.26|1607.46|1625.33|1607.53|1625.26|1607.46|3
1651738320000|2022-05-05 08:12:00|1625.43|1607.63|1625.93|1608.13|1625.93|1608.13|1625.36|1607.56|8
1651738330000|2022-05-05 08:12:10|1625.94|1608.14|1626.18|1608.38|1626.18|1608.38|1625.84|1608.04|4
1651738340000|2022-05-05 08:12:20|1626.04|1608.24|1626.03|1608.23|1626.18|1608.38|1626.01|1608.21|10
1651738350000|2022-05-05 08:12:30|1626.17|1608.37|1626.65|1608.85|1626.65|1608.85|1625.87|1608.07|15
1651738360000|2022-05-05 08:12:40|1626.9|1609.1|1627.28|1609.48|1627.4|1609.6|1626.74|1608.94|10
1651738370000|2022-05-05 08:12:50|1627.26|1609.46|1627.01|1609.21|1627.26|1609.46|1626.75|1608.95|11
1651738380000|2022-05-05 08:13:00|1627.15|1609.35|1627.02|1609.22|1627.28|1609.48|1626.79|1608.99|25
1651738390000|2022-05-05 08:13:10|1627.03|1609.23|1627.09|1609.29|1627.2|1609.4|1626.74|1608.94|24
1651738400000|2022-05-05 08:13:20|1627.2|1609.4|1627.04|1609.24|1627.2|1609.4|1626.8|1609|16
1651738410000|2022-05-05 08:13:30|1627.29|1609.49|1628.01|1610.21|1628.42|1610.62|1627.29|1609.49|26
1651738420000|2022-05-05 08:13:40|1628.02|1610.22|1628.38|1610.58|1628.55|1610.75|1628.02|1610.22|19
1651738430000|2022-05-05 08:13:50|1628.16|1610.36|1628.44|1610.64|1628.48|1610.68|1628.16|1610.36|9
1651738440000|2022-05-05 08:14:00|1628.4|1610.6|1628.23|1610.43|1628.48|1610.68|1627.85|1610.05|19
1651738450000|2022-05-05 08:14:10|1628.11|1610.31|1628.47|1610.67|1628.48|1610.68|1628.11|1610.31|22
1651738460000|2022-05-05 08:14:20|1628.48|1610.68|1628.39|1610.59|1628.49|1610.69|1628.38|1610.58|8
1651738470000|2022-05-05 08:14:30|1627.87|1610.07|1628.28|1610.48|1628.3|1610.5|1627.87|1610.07|9
1651738480000|2022-05-05 08:14:40|1628.08|1610.28|1628.12|1610.32|1628.15|1610.35|1627.87|1610.07|15
1651738490000|2022-05-05 08:14:50|1627.78|1609.98|1627.73|1609.93|1628.12|1610.32|1627.71|1609.91|8
1651738500000|2022-05-05 08:15:00|1627.78|1609.98|1628.22|1610.42|1628.26|1610.46|1627.62|1609.82|14
1651738510000|2022-05-05 08:15:10|1628.23|1610.43|1628.96|1611.16|1629|1611.2|1628.23|1610.43|16
1651738520000|2022-05-05 08:15:20|1628.59|1610.79|1629.31|1611.51|1629.31|1611.51|1628.59|1610.79|17
1651738530000|2022-05-05 08:15:30|1629.4|1611.6|1629.49|1611.69|1629.8|1612|1629.4|1611.6|14
1651738540000|2022-05-05 08:15:40|1629.51|1611.71|1629.61|1611.81|1629.62|1611.82|1629.49|1611.69|10
1651738550000|2022-05-05 08:15:50|1629.51|1611.71|1629.53|1611.73|1629.56|1611.76|1629.51|1611.71|5
1651738560000|2022-05-05 08:16:00|1629.49|1611.69|1629.65|1611.85|1629.78|1611.98|1629.49|1611.69|7
1651738570000|2022-05-05 08:16:10|1629.5|1611.7|1629.65|1611.85|1629.85|1612.05|1629.49|1611.69|17
1651738580000|2022-05-05 08:16:20|1629.67|1611.87|1629.65|1611.85|1629.72|1611.92|1629.58|1611.78|4
1651738590000|2022-05-05 08:16:30|1629.9|1612.1|1629.61|1611.81|1630.05|1612.25|1629.51|1611.71|28
1651738600000|2022-05-05 08:16:40|1629.63|1611.83|1629.74|1611.94|1630.01|1612.21|1629.61|1611.81|13
1651738610000|2022-05-05 08:16:50|1629.57|1611.77|1629.33|1611.53|1629.74|1611.94|1629.32|1611.52|10
1651738620000|2022-05-05 08:17:00|1629.51|1611.71|1628.18|1610.38|1629.51|1611.71|1628.18|1610.38|15
1651738630000|2022-05-05 08:17:10|1628.19|1610.39|1629.04|1611.24|1629.04|1611.24|1628.04|1610.24|14
1651738640000|2022-05-05 08:17:20|1629.08|1611.28|1629.05|1611.25|1629.22|1611.42|1629.05|1611.25|3
1651738650000|2022-05-05 08:17:30|1629.06|1611.26|1629.35|1611.55|1629.35|1611.55|1629.06|1611.26|5
1651738660000|2022-05-05 08:17:40|1629.32|1611.52|1629.35|1611.55|1629.35|1611.55|1629.11|1611.31|15
1651738670000|2022-05-05 08:17:50|1629.29|1611.49|1629.93|1612.13|1630.15|1612.35|1629.29|1611.49|11
1651738680000|2022-05-05 08:18:00|1629.92|1612.12|1629.27|1611.47|1629.93|1612.13|1629.21|1611.41|14
1651738690000|2022-05-05 08:18:10|1629.26|1611.46|1629.3|1611.5|1629.55|1611.75|1629.26|1611.46|9
1651738700000|2022-05-05 08:18:20|1629.25|1611.45|1629.19|1611.39|1629.4|1611.6|1628.85|1611.05|15
1651738710000|2022-05-05 08:18:30|1629.14|1611.34|1629.17|1611.37|1629.2|1611.4|1629.14|1611.34|8
1651738720000|2022-05-05 08:18:40|1629.21|1611.41|1629.19|1611.39|1629.36|1611.56|1628.86|1611.06|8
1651738730000|2022-05-05 08:18:50|1629.13|1611.33|1629.65|1611.85|1629.95|1612.15|1629.13|1611.33|23
1651738740000|2022-05-05 08:19:00|1629.67|1611.87|1630.17|1612.37|1630.4|1612.6|1629.67|1611.87|15
1651738750000|2022-05-05 08:19:10|1630.04|1612.24|1630.22|1612.42|1630.22|1612.42|1629.85|1612.05|16
1651738760000|2022-05-05 08:19:20|1630.27|1612.47|1629.88|1612.08|1630.27|1612.47|1629.86|1612.06|9
1651738770000|2022-05-05 08:19:30|1629.92|1612.12|1629.53|1611.73|1630.35|1612.55|1629.53|1611.73|17
1651738780000|2022-05-05 08:19:40|1629.56|1611.76|1629.43|1611.63|1629.93|1612.13|1629.31|1611.51|18
1651738790000|2022-05-05 08:19:50|1629.4|1611.6|1629.3|1611.5|1629.42|1611.62|1629.15|1611.35|11
1651738800000|2022-05-05 08:20:00|1629.31|1611.51|1629.98|1612.18|1630|1612.2|1628.85|1611.05|21
1651738810000|2022-05-05 08:20:10|1630.01|1612.21|1630.05|1612.25|1630.05|1612.25|1629.67|1611.87|8
1651738820000|2022-05-05 08:20:20|1630.04|1612.24|1630.06|1612.26|1630.09|1612.29|1629.91|1612.11|9
1651738830000|2022-05-05 08:20:30|1630.31|1612.51|1630.36|1612.56|1630.38|1612.58|1630.13|1612.33|12
1651738840000|2022-05-05 08:20:40|1630.37|1612.57|1630.35|1612.55|1630.38|1612.58|1630.34|1612.54|9
1651738850000|2022-05-05 08:20:50|1630.41|1612.61|1630.38|1612.58|1630.41|1612.61|1630.33|1612.53|9
1651738860000|2022-05-05 08:21:00|1630.45|1612.65|1630.33|1612.53|1630.51|1612.71|1630.32|1612.52|12
1651738870000|2022-05-05 08:21:10|1630.32|1612.52|1630.17|1612.37|1630.33|1612.53|1630.16|1612.36|11
1651738880000|2022-05-05 08:21:20|1630.2|1612.4|1630.2|1612.4|1630.2|1612.4|1630.2|1612.4|1
1651738890000|2022-05-05 08:21:30|1630.17|1612.37|1630.19|1612.39|1630.3|1612.5|1630.16|1612.36|9
1651738900000|2022-05-05 08:21:40|1630.3|1612.5|1630.28|1612.48|1630.3|1612.5|1630.28|1612.48|2
1651738910000|2022-05-05 08:21:50|1630.1|1612.3|1630.11|1612.31|1630.11|1612.31|1629.85|1612.05|8
1651738920000|2022-05-05 08:22:00|1629.86|1612.06|1629.63|1611.83|1630.01|1612.21|1629.61|1611.81|16
1651738930000|2022-05-05 08:22:10|1629.66|1611.86|1629.62|1611.82|1629.77|1611.97|1629.62|1611.82|10
1651738940000|2022-05-05 08:22:20|1629.63|1611.83|1629.63|1611.83|1629.63|1611.83|1629.62|1611.82|3
1651738950000|2022-05-05 08:22:30|1629.62|1611.82|1629.62|1611.82|1629.9|1612.1|1629.6|1611.8|10
1651738960000|2022-05-05 08:22:40|1629.63|1611.83|1629.14|1611.34|1629.9|1612.1|1629.14|1611.34|17
1651738970000|2022-05-05 08:22:50|1629.12|1611.32|1629.19|1611.39|1629.46|1611.66|1629.12|1611.32|23
1651738980000|2022-05-05 08:23:00|1629.31|1611.51|1629.29|1611.49|1629.32|1611.52|1629.12|1611.32|10
1651738990000|2022-05-05 08:23:10|1629.32|1611.52|1629.29|1611.49|1629.32|1611.52|1629.04|1611.24|6
1651739000000|2022-05-05 08:23:20|1629.4|1611.6|1630.2|1612.4|1630.2|1612.4|1629.27|1611.47|18
1651739010000|2022-05-05 08:23:30|1630.19|1612.39|1630.23|1612.43|1630.33|1612.53|1630.19|1612.39|4
1651739020000|2022-05-05 08:23:40|1630.17|1612.37|1630.07|1612.27|1630.23|1612.43|1629.79|1611.99|15
1651739030000|2022-05-05 08:23:50|1630.17|1612.37|1630.06|1612.26|1630.17|1612.37|1630.05|1612.25|9
1651739040000|2022-05-05 08:24:00|1629.77|1611.97|1629.68|1611.88|1629.97|1612.17|1629.67|1611.87|11
1651739050000|2022-05-05 08:24:10|1629.28|1611.48|1629.28|1611.48|1629.65|1611.85|1629.25|1611.45|9
1651739060000|2022-05-05 08:24:20|1629.25|1611.45|1629.28|1611.48|1629.28|1611.48|1629.09|1611.29|11
1651739070000|2022-05-05 08:24:30|1629.29|1611.49|1629.28|1611.48|1629.3|1611.5|1629.21|1611.41|4
1651739080000|2022-05-05 08:24:40|1629.27|1611.47|1629.3|1611.5|1629.3|1611.5|1629.15|1611.35|10
1651739090000|2022-05-05 08:24:50|1629.27|1611.47|1629.31|1611.51|1629.31|1611.51|1629.16|1611.36|17
1651739100000|2022-05-05 08:25:00|1629.33|1611.53|1629.38|1611.58|1629.38|1611.58|1629.1|1611.3|12
1651739110000|2022-05-05 08:25:10|1629.37|1611.57|1627.81|1610.01|1629.37|1611.57|1627.81|1610.01|16
1651739120000|2022-05-05 08:25:20|1627.77|1609.97|1628.33|1610.53|1628.33|1610.53|1627.38|1609.58|20
1651739130000|2022-05-05 08:25:30|1628.35|1610.55|1628.34|1610.54|1628.35|1610.55|1628.33|1610.53|3
1651739140000|2022-05-05 08:25:40|1628.23|1610.43|1628.4|1610.6|1628.4|1610.6|1628.18|1610.38|4
1651739160000|2022-05-05 08:26:00|1628.37|1610.57|1628.29|1610.49|1628.4|1610.6|1628.27|1610.47|8
1651739170000|2022-05-05 08:26:10|1628.28|1610.48|1628.2|1610.4|1628.29|1610.49|1627.87|1610.07|7
1651739180000|2022-05-05 08:26:20|1628.07|1610.27|1628.4|1610.6|1628.44|1610.64|1628.07|1610.27|10
1651739190000|2022-05-05 08:26:30|1628.48|1610.68|1628.45|1610.65|1628.48|1610.68|1628.45|1610.65|2
1651739200000|2022-05-05 08:26:40|1628.7|1610.9|1628.45|1610.65|1628.7|1610.9|1628.45|1610.65|2
1651739210000|2022-05-05 08:26:50|1628.7|1610.9|1628.45|1610.65|1628.7|1610.9|1628.44|1610.64|3
1651739220000|2022-05-05 08:27:00|1628.4|1610.6|1628.75|1610.95|1628.78|1610.98|1628.4|1610.6|3
1651739230000|2022-05-05 08:27:10|1628.4|1610.6|1628.28|1610.48|1628.43|1610.63|1628.28|1610.48|8
1651739240000|2022-05-05 08:27:20|1628.15|1610.35|1627.56|1609.76|1628.27|1610.47|1627.56|1609.76|7
1651739250000|2022-05-05 08:27:30|1627.47|1609.67|1627.32|1609.52|1627.59|1609.79|1627.17|1609.37|12
1651739260000|2022-05-05 08:27:40|1627.19|1609.39|1626.13|1608.33|1627.3|1609.5|1626.03|1608.23|15
1651739270000|2022-05-05 08:27:50|1626.38|1608.58|1626.75|1608.95|1626.75|1608.95|1625.83|1608.03|15
1651739280000|2022-05-05 08:28:00|1626.43|1608.63|1626.76|1608.96|1626.76|1608.96|1626.43|1608.63|8
1651739290000|2022-05-05 08:28:10|1626.7|1608.9|1626.34|1608.54|1626.76|1608.96|1626.34|1608.54|9
1651739300000|2022-05-05 08:28:20|1626.4|1608.6|1626.29|1608.49|1626.4|1608.6|1625.98|1608.18|7
1651739310000|2022-05-05 08:28:30|1626.19|1608.39|1626.34|1608.54|1626.34|1608.54|1626.09|1608.29|15
1651739320000|2022-05-05 08:28:40|1626.22|1608.42|1626.1|1608.3|1626.22|1608.42|1626.09|1608.29|5
1651739330000|2022-05-05 08:28:50|1626.09|1608.29|1625.9|1608.1|1626.22|1608.42|1625.9|1608.1|11
1651739340000|2022-05-05 08:29:00|1625.93|1608.13|1625.6|1607.8|1625.93|1608.13|1625.59|1607.79|8
1651739350000|2022-05-05 08:29:10|1625.52|1607.72|1625.53|1607.73|1625.53|1607.73|1625.52|1607.72|2
1651739360000|2022-05-05 08:29:20|1625.54|1607.74|1625.54|1607.74|1625.54|1607.74|1625.54|1607.74|1
1651739370000|2022-05-05 08:29:30|1625.53|1607.73|1625.18|1607.38|1625.59|1607.79|1624.82|1607.02|10
1651739380000|2022-05-05 08:29:40|1625.11|1607.31|1625.13|1607.33|1625.28|1607.48|1625.03|1607.23|14
1651739390000|2022-05-05 08:29:50|1625.11|1607.31|1625.4|1607.6|1625.4|1607.6|1625.04|1607.24|9
1651739400000|2022-05-05 08:30:00|1625.32|1607.52|1625.37|1607.57|1625.48|1607.68|1625.2|1607.4|9
1651739410000|2022-05-05 08:30:10|1625.38|1607.58|1624.92|1607.12|1625.38|1607.58|1624.75|1606.95|11
1651739420000|2022-05-05 08:30:20|1624.95|1607.15|1624.23|1606.43|1624.95|1607.15|1624.23|1606.43|17
1651739430000|2022-05-05 08:30:30|1624.34|1606.54|1624.4|1606.6|1624.49|1606.69|1624.19|1606.39|8
1651739440000|2022-05-05 08:30:40|1623.87|1606.07|1624.27|1606.47|1624.32|1606.52|1623.87|1606.07|6
1651739450000|2022-05-05 08:30:50|1624.14|1606.34|1623.94|1606.14|1624.28|1606.48|1623.88|1606.08|13
1651739460000|2022-05-05 08:31:00|1623.86|1606.06|1624.29|1606.49|1624.29|1606.49|1623.58|1605.78|23
1651739470000|2022-05-05 08:31:10|1624.3|1606.5|1624.33|1606.53|1624.33|1606.53|1624.26|1606.46|8
1651739480000|2022-05-05 08:31:20|1624.29|1606.49|1624.3|1606.5|1624.3|1606.5|1624.29|1606.49|4
1651739490000|2022-05-05 08:31:30|1624.26|1606.46|1624.06|1606.26|1624.29|1606.49|1624|1606.2|9
1651739500000|2022-05-05 08:31:40|1624.07|1606.27|1623.93|1606.13|1624.35|1606.55|1623.93|1606.13|14
1651739510000|2022-05-05 08:31:50|1623.78|1605.98|1623.79|1605.99|1623.79|1605.99|1623.78|1605.98|2
1651739520000|2022-05-05 08:32:00|1623.93|1606.13|1623.78|1605.98|1623.93|1606.13|1623.51|1605.71|10
1651739530000|2022-05-05 08:32:10|1623.79|1605.99|1623.75|1605.95|1623.79|1605.99|1623.75|1605.95|5
1651739540000|2022-05-05 08:32:20|1623.71|1605.91|1623.71|1605.91|1624.09|1606.29|1623.71|1605.91|9
1651739550000|2022-05-05 08:32:30|1623.89|1606.09|1623.71|1605.91|1624.02|1606.22|1623.71|1605.91|6
1651739560000|2022-05-05 08:32:40|1623.72|1605.92|1623.73|1605.93|1624.02|1606.22|1623.71|1605.91|15
1651739570000|2022-05-05 08:32:50|1623.9|1606.1|1623.71|1605.91|1623.9|1606.1|1623.71|1605.91|10
1651739580000|2022-05-05 08:33:00|1623.72|1605.92|1623.71|1605.91|1624.13|1606.33|1623.71|1605.91|12
1651739590000|2022-05-05 08:33:10|1624.05|1606.25|1623.71|1605.91|1624.05|1606.25|1623.71|1605.91|5
1651739600000|2022-05-05 08:33:20|1623.73|1605.93|1623.32|1605.52|1624.1|1606.3|1623.13|1605.33|7
1651739610000|2022-05-05 08:33:30|1623.38|1605.58|1623.26|1605.46|1623.42|1605.62|1623.04|1605.24|11
1651739620000|2022-05-05 08:33:40|1623.25|1605.45|1622.31|1604.51|1623.45|1605.65|1622.18|1604.38|23
1651739630000|2022-05-05 08:33:50|1622.4|1604.6|1622.27|1604.47|1622.5|1604.7|1621.87|1604.07|12
1651739640000|2022-05-05 08:34:00|1622.26|1604.46|1622.37|1604.57|1622.37|1604.57|1622.26|1604.46|9
1651739650000|2022-05-05 08:34:10|1622.36|1604.56|1622.31|1604.51|1622.36|1604.56|1621.99|1604.19|13
1651739660000|2022-05-05 08:34:20|1622.3|1604.5|1621.95|1604.15|1622.32|1604.52|1621.95|1604.15|14
1651739670000|2022-05-05 08:34:30|1621.76|1603.96|1621.23|1603.43|1622.4|1604.6|1621.23|1603.43|17
1651739680000|2022-05-05 08:34:40|1621.28|1603.48|1620.42|1602.62|1621.41|1603.61|1620.26|1602.46|20
1651739690000|2022-05-05 08:34:50|1620.43|1602.63|1620.31|1602.51|1620.43|1602.63|1619.97|1602.17|12
1651739700000|2022-05-05 08:35:00|1620.32|1602.52|1620.4|1602.6|1620.4|1602.6|1620.03|1602.23|8
1651739710000|2022-05-05 08:35:10|1620.28|1602.48|1620.33|1602.53|1620.35|1602.55|1620.14|1602.34|15
1651739720000|2022-05-05 08:35:20|1620.37|1602.57|1620.33|1602.53|1620.5|1602.7|1620.23|1602.43|18
1651739730000|2022-05-05 08:35:30|1620.22|1602.42|1621.15|1603.35|1621.4|1603.6|1620.22|1602.42|13
1651739740000|2022-05-05 08:35:40|1621.3|1603.5|1621.19|1603.39|1621.3|1603.5|1621.19|1603.39|2
1651739750000|2022-05-05 08:35:50|1621.15|1603.35|1621.17|1603.37|1621.28|1603.48|1621.1|1603.3|5
1651739760000|2022-05-05 08:36:00|1621.16|1603.36|1621.12|1603.32|1621.16|1603.36|1620.9|1603.1|9
1651739770000|2022-05-05 08:36:10|1621.25|1603.45|1621.12|1603.32|1621.32|1603.52|1621.12|1603.32|8
1651739780000|2022-05-05 08:36:20|1621.4|1603.6|1621.4|1603.6|1621.4|1603.6|1621.4|1603.6|1
1651739790000|2022-05-05 08:36:30|1621.39|1603.59|1621.9|1604.1|1621.9|1604.1|1621.39|1603.59|4
1651739800000|2022-05-05 08:36:40|1621.77|1603.97|1621.74|1603.94|1621.9|1604.1|1621.72|1603.92|6
1651739810000|2022-05-05 08:36:50|1621.77|1603.97|1621.77|1603.97|1622.03|1604.23|1621.75|1603.95|6
1651739820000|2022-05-05 08:37:00|1621.76|1603.96|1621.79|1603.99|1622.07|1604.27|1621.75|1603.95|9
1651739830000|2022-05-05 08:37:10|1621.99|1604.19|1621.9|1604.1|1621.99|1604.19|1621.72|1603.92|6
1651739840000|2022-05-05 08:37:20|1621.72|1603.92|1621.43|1603.63|1621.9|1604.1|1621.31|1603.51|9
1651739850000|2022-05-05 08:37:30|1621.44|1603.64|1621.43|1603.63|1621.44|1603.64|1621.43|1603.63|2
1651739860000|2022-05-05 08:37:40|1621.44|1603.64|1621.37|1603.57|1621.44|1603.64|1621.14|1603.34|12
1651739870000|2022-05-05 08:37:50|1621.35|1603.55|1621.36|1603.56|1621.37|1603.57|1621.16|1603.36|9
1651739880000|2022-05-05 08:38:00|1621.29|1603.49|1621.9|1604.1|1621.9|1604.1|1621.29|1603.49|14
1651739920000|2022-05-05 08:38:40|1621.95|1604.15|1621.34|1603.54|1621.95|1604.15|1621.28|1603.48|10
1651739930000|2022-05-05 08:38:50|1621.32|1603.52|1621.9|1604.1|1621.9|1604.1|1621.32|1603.52|7
1651739940000|2022-05-05 08:39:00|1621.78|1603.98|1621.9|1604.1|1621.9|1604.1|1621.78|1603.98|3
1651739970000|2022-05-05 08:39:30|1621.8|1604|1621.9|1604.1|1621.9|1604.1|1621.78|1603.98|3
1651739990000|2022-05-05 08:39:50|1621.8|1604|1621.9|1604.1|1621.9|1604.1|1621.78|1603.98|3
1651740000000|2022-05-05 08:40:00|1621.8|1604|1621.9|1604.1|1621.9|1604.1|1621.78|1603.98|4
1651740010000|2022-05-05 08:40:10|1621.8|1604|1621.15|1603.35|1621.8|1604|1621.1|1603.3|13
1651740020000|2022-05-05 08:40:20|1621.16|1603.36|1621.08|1603.28|1621.29|1603.49|1620.87|1603.07|12
1651740030000|2022-05-05 08:40:30|1621.09|1603.29|1621.02|1603.22|1621.09|1603.29|1620.62|1602.82|4
1651740040000|2022-05-05 08:40:40|1620.82|1603.02|1621.04|1603.24|1621.09|1603.29|1619.87|1602.07|19
1651740050000|2022-05-05 08:40:50|1620.85|1603.05|1620.6|1602.8|1620.85|1603.05|1620.11|1602.31|12
1651740060000|2022-05-05 08:41:00|1620.8|1603|1621.12|1603.32|1621.12|1603.32|1620.8|1603|3
1651740070000|2022-05-05 08:41:10|1621.09|1603.29|1620.37|1602.57|1621.09|1603.29|1620.3|1602.5|15
1651740080000|2022-05-05 08:41:20|1620.38|1602.58|1620.33|1602.53|1620.39|1602.59|1620.11|1602.31|14
1651740090000|2022-05-05 08:41:30|1620.26|1602.46|1620.32|1602.52|1620.38|1602.58|1620.26|1602.46|10
1651740100000|2022-05-05 08:41:40|1620.34|1602.54|1620.34|1602.54|1620.4|1602.6|1620.29|1602.49|10
1651740110000|2022-05-05 08:41:50|1620.29|1602.49|1620.25|1602.45|1620.3|1602.5|1620.07|1602.27|6
1651740120000|2022-05-05 08:42:00|1620.33|1602.53|1619.51|1601.71|1620.34|1602.54|1619.51|1601.71|14
1651740130000|2022-05-05 08:42:10|1619.45|1601.65|1619.48|1601.68|1619.48|1601.68|1619.21|1601.41|10
1651740140000|2022-05-05 08:42:20|1619.18|1601.38|1617.6|1599.8|1619.18|1601.38|1617.6|1599.8|18
1651740150000|2022-05-05 08:42:30|1617.72|1599.92|1618.29|1600.49|1618.31|1600.51|1617.72|1599.92|7
1651740160000|2022-05-05 08:42:40|1618.42|1600.62|1618.31|1600.51|1618.42|1600.62|1618.31|1600.51|6
1651740170000|2022-05-05 08:42:50|1618.33|1600.53|1617.58|1599.78|1618.33|1600.53|1617.58|1599.78|7
1651740180000|2022-05-05 08:43:00|1617.78|1599.98|1617.58|1599.78|1617.8|1600|1617.58|1599.78|4
1651740190000|2022-05-05 08:43:10|1617.48|1599.68|1614.78|1596.98|1617.5|1599.7|1614.72|1596.92|23
1651740200000|2022-05-05 08:43:20|1614.76|1596.96|1615.43|1597.63|1615.43|1597.63|1614.29|1596.49|22
1651740210000|2022-05-05 08:43:30|1615.4|1597.6|1614.95|1597.15|1615.5|1597.7|1614.93|1597.13|21
1651740220000|2022-05-05 08:43:40|1614.66|1596.86|1614.76|1596.96|1615.09|1597.29|1614.6|1596.8|7
1651740230000|2022-05-05 08:43:50|1614.77|1596.97|1614.76|1596.96|1614.77|1596.97|1614.76|1596.96|2
1651740240000|2022-05-05 08:44:00|1614.8|1597|1614.76|1596.96|1614.85|1597.05|1614.76|1596.96|5
1651740250000|2022-05-05 08:44:10|1615|1597.2|1615.35|1597.55|1615.35|1597.55|1615|1597.2|4
1651740260000|2022-05-05 08:44:20|1615.23|1597.43|1615.4|1597.6|1615.45|1597.65|1615.21|1597.41|10
1651740270000|2022-05-05 08:44:30|1615.36|1597.56|1616.43|1598.63|1616.45|1598.65|1615.36|1597.56|10
1651740280000|2022-05-05 08:44:40|1616.44|1598.64|1615.45|1597.65|1616.44|1598.64|1615.42|1597.62|10
1651740290000|2022-05-05 08:44:50|1615.44|1597.64|1614.55|1596.75|1615.44|1597.64|1614.55|1596.75|7
1651740300000|2022-05-05 08:45:00|1614.45|1596.65|1613.16|1595.36|1614.67|1596.87|1613.1|1595.3|18
1651740310000|2022-05-05 08:45:10|1613.13|1595.33|1613.6|1595.8|1614.18|1596.38|1613.13|1595.33|13
1651740320000|2022-05-05 08:45:20|1613.65|1595.85|1613.6|1595.8|1613.65|1595.85|1613.6|1595.8|2
1651740330000|2022-05-05 08:45:30|1613.7|1595.9|1614.44|1596.64|1614.44|1596.64|1613.63|1595.83|7
1651740340000|2022-05-05 08:45:40|1614.51|1596.71|1615.17|1597.37|1615.4|1597.6|1614.5|1596.7|16
1651740350000|2022-05-05 08:45:50|1615.27|1597.47|1615.31|1597.51|1615.31|1597.51|1615.14|1597.34|7
1651740360000|2022-05-05 08:46:00|1615.32|1597.52|1615.37|1597.57|1615.37|1597.57|1615.06|1597.26|5
1651740370000|2022-05-05 08:46:10|1615.31|1597.51|1615.58|1597.78|1615.71|1597.91|1614.79|1596.99|19
1651740380000|2022-05-05 08:46:20|1615.71|1597.91|1616.32|1598.52|1616.4|1598.6|1615.71|1597.91|13
1651740390000|2022-05-05 08:46:30|1616.4|1598.6|1616.33|1598.53|1616.4|1598.6|1616.3|1598.5|4
1651740400000|2022-05-05 08:46:40|1616.35|1598.55|1615.9|1598.1|1616.4|1598.6|1615.9|1598.1|11
1651740410000|2022-05-05 08:46:50|1616.3|1598.5|1615.62|1597.82|1616.3|1598.5|1615.53|1597.73|12
1651740420000|2022-05-05 08:47:00|1615.72|1597.92|1615.74|1597.94|1616.09|1598.29|1615.72|1597.92|9
1651740430000|2022-05-05 08:47:10|1615.53|1597.73|1615.62|1597.82|1615.74|1597.94|1615.53|1597.73|3
1651740440000|2022-05-05 08:47:20|1615.98|1598.18|1615.19|1597.39|1616.05|1598.25|1614.98|1597.18|10
1651740450000|2022-05-05 08:47:30|1615.22|1597.42|1615.22|1597.42|1615.22|1597.42|1615.22|1597.42|1
1651740460000|2022-05-05 08:47:40|1615.18|1597.38|1615.22|1597.42|1615.4|1597.6|1615.03|1597.23|4
1651740470000|2022-05-05 08:47:50|1615.03|1597.23|1615.03|1597.23|1615.03|1597.23|1615.03|1597.23|1
1651740480000|2022-05-05 08:48:00|1615.07|1597.27|1614.47|1596.67|1615.07|1597.27|1614.17|1596.37|12
1651740490000|2022-05-05 08:48:10|1614.46|1596.66|1614.13|1596.33|1614.46|1596.66|1613.74|1595.94|16
1651740500000|2022-05-05 08:48:20|1614.22|1596.42|1614.37|1596.57|1614.4|1596.6|1613.77|1595.97|8
1651740510000|2022-05-05 08:48:30|1614.55|1596.75|1614.48|1596.68|1614.6|1596.8|1614.33|1596.53|7
1651740520000|2022-05-05 08:48:40|1614.6|1596.8|1614.6|1596.8|1614.6|1596.8|1614.37|1596.57|7
1651740530000|2022-05-05 08:48:50|1614.65|1596.85|1614.7|1596.9|1614.7|1596.9|1614.65|1596.85|2
1651740540000|2022-05-05 08:49:00|1614.67|1596.87|1614.73|1596.93|1614.9|1597.1|1614.62|1596.82|10
1651740550000|2022-05-05 08:49:10|1614.9|1597.1|1615.84|1598.04|1615.84|1598.04|1614.9|1597.1|9
1651740560000|2022-05-05 08:49:20|1615.87|1598.07|1616.4|1598.6|1616.4|1598.6|1615.87|1598.07|13
1651740570000|2022-05-05 08:49:30|1616.75|1598.95|1616.9|1599.1|1617.09|1599.29|1616.75|1598.95|6
1651740580000|2022-05-05 08:49:40|1616.93|1599.13|1616.9|1599.1|1616.93|1599.13|1616.9|1599.1|2
1651740600000|2022-05-05 08:50:00|1616.85|1599.05|1616.9|1599.1|1616.9|1599.1|1616.85|1599.05|2
1651740610000|2022-05-05 08:50:10|1616.95|1599.15|1616.93|1599.13|1616.95|1599.15|1616.93|1599.13|2
1651740620000|2022-05-05 08:50:20|1616.9|1599.1|1616.9|1599.1|1616.9|1599.1|1616.9|1599.1|1
1651740640000|2022-05-05 08:50:40|1616.93|1599.13|1616.9|1599.1|1616.93|1599.13|1616.85|1599.05|4
1651740650000|2022-05-05 08:50:50|1616.99|1599.19|1616.9|1599.1|1616.99|1599.19|1616.9|1599.1|2
1651740660000|2022-05-05 08:51:00|1616.99|1599.19|1617.07|1599.27|1617.07|1599.27|1616.99|1599.19|2
1651740670000|2022-05-05 08:51:10|1617|1599.2|1616.9|1599.1|1617.07|1599.27|1616.63|1598.83|9
1651740680000|2022-05-05 08:51:20|1616.85|1599.05|1617.56|1599.76|1617.63|1599.83|1616.85|1599.05|9
1651740690000|2022-05-05 08:51:30|1617.4|1599.6|1617.5|1599.7|1617.5|1599.7|1617.4|1599.6|2
1651740720000|2022-05-05 08:52:00|1617.95|1600.15|1617.5|1599.7|1617.95|1600.15|1617.5|1599.7|3
1651740730000|2022-05-05 08:52:10|1617.53|1599.73|1618.53|1600.73|1618.53|1600.73|1617.53|1599.73|8
1651740740000|2022-05-05 08:52:20|1618.63|1600.83|1618.28|1600.48|1618.67|1600.87|1618.28|1600.48|9
1651740750000|2022-05-05 08:52:30|1618.13|1600.33|1618.01|1600.21|1618.15|1600.35|1617.55|1599.75|15
1651740760000|2022-05-05 08:52:40|1618.15|1600.35|1618.01|1600.21|1618.15|1600.35|1617.99|1600.19|10
1651740770000|2022-05-05 08:52:50|1617.99|1600.19|1618.15|1600.35|1618.15|1600.35|1617.61|1599.81|3
1651740780000|2022-05-05 08:53:00|1618.01|1600.21|1617.71|1599.91|1618.02|1600.22|1617.71|1599.91|7
1651740790000|2022-05-05 08:53:10|1617.78|1599.98|1617.78|1599.98|1617.93|1600.13|1617.78|1599.98|3
1651740800000|2022-05-05 08:53:20|1617.92|1600.12|1618.98|1601.18|1619.09|1601.29|1617.92|1600.12|8
1651740810000|2022-05-05 08:53:30|1619.09|1601.29|1619.09|1601.29|1619.09|1601.29|1618.93|1601.13|3
1651740830000|2022-05-05 08:53:50|1618.9|1601.1|1618.9|1601.1|1618.9|1601.1|1618.9|1601.1|1
1651740840000|2022-05-05 08:54:00|1618.95|1601.15|1618.9|1601.1|1618.95|1601.15|1618.9|1601.1|3
1651740850000|2022-05-05 08:54:10|1618.93|1601.13|1618.55|1600.75|1618.93|1601.13|1618.55|1600.75|3
1651740860000|2022-05-05 08:54:20|1618.49|1600.69|1618.6|1600.8|1618.9|1601.1|1618.49|1600.69|3
1651740870000|2022-05-05 08:54:30|1618.9|1601.1|1618.9|1601.1|1618.9|1601.1|1618.9|1601.1|1
1651740890000|2022-05-05 08:54:50|1618.67|1600.87|1618.64|1600.84|1618.9|1601.1|1618.64|1600.84|3
1651740900000|2022-05-05 08:55:00|1618.59|1600.79|1618.21|1600.41|1618.9|1601.1|1618.07|1600.27|7
1651740910000|2022-05-05 08:55:10|1618.2|1600.4|1618.05|1600.25|1618.2|1600.4|1617.81|1600.01|7
1651740920000|2022-05-05 08:55:20|1618.3|1600.5|1618.32|1600.52|1618.32|1600.52|1618.19|1600.39|12
1651740930000|2022-05-05 08:55:30|1618.3|1600.5|1617.79|1599.99|1618.3|1600.5|1617.79|1599.99|5
1651740940000|2022-05-05 08:55:40|1617.8|1600|1617.85|1600.05|1617.85|1600.05|1617.79|1599.99|4
1651740950000|2022-05-05 08:55:50|1617.8|1600|1617.8|1600|1617.8|1600|1617.79|1599.99|3
1651740960000|2022-05-05 08:56:00|1617.79|1599.99|1617.77|1599.97|1617.86|1600.06|1617.72|1599.92|8
1651740970000|2022-05-05 08:56:10|1617.79|1599.99|1617.03|1599.23|1617.79|1599.99|1616.97|1599.17|8
1651740980000|2022-05-05 08:56:20|1617.17|1599.37|1616.35|1598.55|1617.17|1599.37|1616.35|1598.55|7
1651740990000|2022-05-05 08:56:30|1616.27|1598.47|1616.27|1598.47|1616.27|1598.47|1616.27|1598.47|1
1651741000000|2022-05-05 08:56:40|1616.21|1598.41|1614.43|1596.63|1616.21|1598.41|1614.43|1596.63|17
1651741010000|2022-05-05 08:56:50|1614.34|1596.54|1614.35|1596.55|1614.53|1596.73|1614.17|1596.37|13
1651741020000|2022-05-05 08:57:00|1614.37|1596.57|1614.65|1596.85|1614.69|1596.89|1613.85|1596.05|16
1651741030000|2022-05-05 08:57:10|1614.68|1596.88|1615.17|1597.37|1615.3|1597.5|1614.68|1596.88|18
1651741040000|2022-05-05 08:57:20|1615.2|1597.4|1615.16|1597.36|1615.35|1597.55|1614.8|1597|19
1651741050000|2022-05-05 08:57:30|1615.14|1597.34|1614.99|1597.19|1615.15|1597.35|1614.99|1597.19|7
1651741060000|2022-05-05 08:57:40|1614.94|1597.14|1614.98|1597.18|1615.11|1597.31|1614.62|1596.82|7
1651741070000|2022-05-05 08:57:50|1614.71|1596.91|1614.26|1596.46|1614.98|1597.18|1614.26|1596.46|20
1651741080000|2022-05-05 08:58:00|1614.41|1596.61|1614.41|1596.61|1614.42|1596.62|1614.27|1596.47|7
1651741100000|2022-05-05 08:58:20|1614.33|1596.53|1613.79|1595.99|1614.41|1596.61|1613.79|1595.99|5
1651741110000|2022-05-05 08:58:30|1613.82|1596.02|1614.32|1596.52|1614.42|1596.62|1613.79|1595.99|13
1651741120000|2022-05-05 08:58:40|1614.27|1596.47|1614.27|1596.47|1614.33|1596.53|1614.02|1596.22|8
1651741130000|2022-05-05 08:58:50|1614.25|1596.45|1614.41|1596.61|1614.41|1596.61|1614.03|1596.23|8
1651741140000|2022-05-05 08:59:00|1614.37|1596.57|1614.43|1596.63|1614.43|1596.63|1614.06|1596.26|12
1651741150000|2022-05-05 08:59:10|1614.48|1596.68|1614.65|1596.85|1614.65|1596.85|1614.44|1596.64|8
1651741160000|2022-05-05 08:59:20|1614.56|1596.76|1614.97|1597.17|1615.15|1597.35|1614.49|1596.69|20
1651741170000|2022-05-05 08:59:30|1614.75|1596.95|1612.34|1594.54|1615.07|1597.27|1612.32|1594.52|21
1651741180000|2022-05-05 08:59:40|1612.45|1594.65|1612.92|1595.12|1613.2|1595.4|1612.45|1594.65|16
1651741190000|2022-05-05 08:59:50|1612.88|1595.08|1613.4|1595.6|1613.4|1595.6|1612.88|1595.08|9
1651741200000|2022-05-05 09:00:00|1613.34|1595.54|1612.16|1594.36|1613.34|1595.54|1612.16|1594.36|16
1651741210000|2022-05-05 09:00:10|1612.13|1594.33|1613.06|1595.26|1613.13|1595.33|1612.12|1594.32|19
1651741220000|2022-05-05 09:00:20|1613.16|1595.36|1613.63|1595.83|1613.63|1595.83|1612.7|1594.9|13
1651741230000|2022-05-05 09:00:30|1613.6|1595.8|1614.12|1596.32|1614.12|1596.32|1613.49|1595.69|7
1651741240000|2022-05-05 09:00:40|1613.96|1596.16|1613.83|1596.03|1614.08|1596.28|1613.83|1596.03|10
1651741250000|2022-05-05 09:00:50|1613.85|1596.05|1614.9|1597.1|1614.9|1597.1|1613.83|1596.03|13
1651741260000|2022-05-05 09:01:00|1615.12|1597.32|1615.14|1597.34|1615.31|1597.51|1614.95|1597.15|5
1651741270000|2022-05-05 09:01:10|1615.11|1597.31|1615.12|1597.32|1615.13|1597.33|1614.9|1597.1|8
1651741280000|2022-05-05 09:01:20|1615.4|1597.6|1615.15|1597.35|1615.43|1597.63|1615.15|1597.35|8
1651741290000|2022-05-05 09:01:30|1615.43|1597.63|1615.42|1597.62|1615.44|1597.64|1615.15|1597.35|13
1651741300000|2022-05-05 09:01:40|1615.43|1597.63|1615.1|1597.3|1615.47|1597.67|1614.97|1597.17|9
1651741310000|2022-05-05 09:01:50|1614.97|1597.17|1614.94|1597.14|1615.29|1597.49|1614.94|1597.14|6
1651741320000|2022-05-05 09:02:00|1615.07|1597.27|1614.9|1597.1|1615.1|1597.3|1614.9|1597.1|8
1651741330000|2022-05-05 09:02:10|1615.07|1597.27|1614.9|1597.1|1615.07|1597.27|1614.9|1597.1|5
1651741340000|2022-05-05 09:02:20|1615.05|1597.25|1614.99|1597.19|1615.05|1597.25|1614.9|1597.1|4
1651741350000|2022-05-05 09:02:30|1614.9|1597.1|1614.99|1597.19|1614.99|1597.19|1614.9|1597.1|2
1651741360000|2022-05-05 09:02:40|1614.9|1597.1|1614.92|1597.12|1615.04|1597.24|1614.9|1597.1|4
1651741370000|2022-05-05 09:02:50|1614.95|1597.15|1614.9|1597.1|1614.95|1597.15|1614.9|1597.1|6
1651741380000|2022-05-05 09:03:00|1614.98|1597.18|1614.92|1597.12|1614.98|1597.18|1614.92|1597.12|2
1651741390000|2022-05-05 09:03:10|1615.02|1597.22|1614.92|1597.12|1615.02|1597.22|1614.9|1597.1|6
1651741400000|2022-05-05 09:03:20|1614.98|1597.18|1615.4|1597.6|1615.4|1597.6|1614.9|1597.1|10
1651741410000|2022-05-05 09:03:30|1615.12|1597.32|1615.44|1597.64|1615.44|1597.64|1615.12|1597.32|12
1651741420000|2022-05-05 09:03:40|1615.31|1597.51|1615.44|1597.64|1615.6|1597.8|1615.31|1597.51|11
1651741430000|2022-05-05 09:03:50|1615.16|1597.36|1615.48|1597.68|1615.48|1597.68|1615.16|1597.36|14
1651741440000|2022-05-05 09:04:00|1615.44|1597.64|1615.44|1597.64|1615.44|1597.64|1615.32|1597.52|8
1651741450000|2022-05-05 09:04:10|1615.42|1597.62|1615.16|1597.36|1615.49|1597.69|1615.16|1597.36|7
1651741460000|2022-05-05 09:04:20|1615.09|1597.29|1615.12|1597.32|1615.12|1597.32|1614.95|1597.15|7
1651741470000|2022-05-05 09:04:30|1615.01|1597.21|1615.4|1597.6|1615.42|1597.62|1615.01|1597.21|10
1651741480000|2022-05-05 09:04:40|1615.12|1597.32|1615.43|1597.63|1615.46|1597.66|1615.12|1597.32|7
1651741490000|2022-05-05 09:04:50|1615.46|1597.66|1616.28|1598.48|1616.4|1598.6|1615.4|1597.6|11
1651741500000|2022-05-05 09:05:00|1616.4|1598.6|1615.98|1598.18|1616.4|1598.6|1615.54|1597.74|12
1651741510000|2022-05-05 09:05:10|1615.96|1598.16|1615.96|1598.16|1616.25|1598.45|1615.54|1597.74|15
1651741520000|2022-05-05 09:05:20|1615.8|1598|1615.7|1597.9|1615.86|1598.06|1615.6|1597.8|10
1651741530000|2022-05-05 09:05:30|1615.63|1597.83|1615.63|1597.83|1615.87|1598.07|1615.63|1597.83|10
1651741540000|2022-05-05 09:05:40|1615.8|1598|1615.63|1597.83|1615.8|1598|1615.63|1597.83|7
1651741550000|2022-05-05 09:05:50|1615.8|1598|1615.37|1597.57|1615.8|1598|1615.34|1597.54|5
1651741560000|2022-05-05 09:06:00|1615.4|1597.6|1615.4|1597.6|1615.4|1597.6|1615.33|1597.53|3
1651741570000|2022-05-05 09:06:10|1615.43|1597.63|1616.4|1598.6|1616.4|1598.6|1615.43|1597.63|9
1651741580000|2022-05-05 09:06:20|1616.27|1598.47|1617.4|1599.6|1617.4|1599.6|1616.27|1598.47|10
1651741590000|2022-05-05 09:06:30|1617.2|1599.4|1617.4|1599.6|1617.4|1599.6|1617.12|1599.32|5
1651741600000|2022-05-05 09:06:40|1617.23|1599.43|1617.4|1599.6|1617.4|1599.6|1617.23|1599.43|6
1651741610000|2022-05-05 09:06:50|1617.23|1599.43|1616.67|1598.87|1617.4|1599.6|1616.67|1598.87|10
1651741620000|2022-05-05 09:07:00|1616.74|1598.94|1616.9|1599.1|1617.09|1599.29|1616.71|1598.91|7
1651741630000|2022-05-05 09:07:10|1617.09|1599.29|1617.09|1599.29|1617.09|1599.29|1616.9|1599.1|5
1651741640000|2022-05-05 09:07:20|1617.12|1599.32|1616.78|1598.98|1617.12|1599.32|1616.66|1598.86|11
1651741650000|2022-05-05 09:07:30|1616.9|1599.1|1616.9|1599.1|1616.9|1599.1|1616.85|1599.05|4
1651741660000|2022-05-05 09:07:40|1616.85|1599.05|1616.9|1599.1|1617.08|1599.28|1616.85|1599.05|10
1651741670000|2022-05-05 09:07:50|1617|1599.2|1617.22|1599.42|1617.22|1599.42|1616.9|1599.1|9
1651741680000|2022-05-05 09:08:00|1617.09|1599.29|1616.9|1599.1|1617.09|1599.29|1616.9|1599.1|4
1651741690000|2022-05-05 09:08:10|1617.09|1599.29|1616.9|1599.1|1617.09|1599.29|1616.85|1599.05|9
1651741700000|2022-05-05 09:08:20|1617.21|1599.41|1617.09|1599.29|1617.21|1599.41|1617.05|1599.25|6
1651741710000|2022-05-05 09:08:30|1617.15|1599.35|1617.51|1599.71|1617.51|1599.71|1617.09|1599.29|8
1651741720000|2022-05-05 09:08:40|1617.6|1599.8|1618.09|1600.29|1618.09|1600.29|1617.6|1599.8|2
1651741730000|2022-05-05 09:08:50|1618.08|1600.28|1618.09|1600.29|1618.4|1600.6|1618.08|1600.28|4
1651741740000|2022-05-05 09:09:00|1618.1|1600.3|1617.9|1600.1|1618.1|1600.3|1617.9|1600.1|11
1651741750000|2022-05-05 09:09:10|1617.98|1600.18|1617.9|1600.1|1618|1600.2|1617.9|1600.1|7
1651741760000|2022-05-05 09:09:20|1617.98|1600.18|1617.9|1600.1|1617.98|1600.18|1617.9|1600.1|2
1651741770000|2022-05-05 09:09:30|1618.12|1600.32|1618.8|1601|1618.8|1601|1618.12|1600.32|5
1651741780000|2022-05-05 09:09:40|1618.85|1601.05|1618.85|1601.05|1618.85|1601.05|1618.85|1601.05|1
1651741790000|2022-05-05 09:09:50|1618.51|1600.71|1618.58|1600.78|1618.6|1600.8|1618.51|1600.71|3
1651741800000|2022-05-05 09:10:00|1618.65|1600.85|1618.67|1600.87|1618.9|1601.1|1618.61|1600.81|4
1651741810000|2022-05-05 09:10:10|1618.77|1600.97|1619.12|1601.32|1619.4|1601.6|1618.77|1600.97|8
1651741820000|2022-05-05 09:10:20|1619.09|1601.29|1620.15|1602.35|1620.15|1602.35|1618.92|1601.12|8
1651741830000|2022-05-05 09:10:30|1620.12|1602.32|1620.12|1602.32|1620.4|1602.6|1619.85|1602.05|5
1651741840000|2022-05-05 09:10:40|1619.85|1602.05|1620.4|1602.6|1620.4|1602.6|1619.85|1602.05|4
1651741850000|2022-05-05 09:10:50|1620.12|1602.32|1620.12|1602.32|1620.12|1602.32|1619.85|1602.05|4
1651741860000|2022-05-05 09:11:00|1620.01|1602.21|1619.9|1602.1|1620.12|1602.32|1619.9|1602.1|3
1651741870000|2022-05-05 09:11:10|1619.93|1602.13|1620.4|1602.6|1620.4|1602.6|1619.9|1602.1|8
1651741880000|2022-05-05 09:11:20|1620.34|1602.54|1620.46|1602.66|1620.46|1602.66|1620.34|1602.54|6
1651741890000|2022-05-05 09:11:30|1620.4|1602.6|1620.31|1602.51|1620.47|1602.67|1620.3|1602.5|7
1651741900000|2022-05-05 09:11:40|1620.33|1602.53|1620.4|1602.6|1620.44|1602.64|1620.33|1602.53|8
1651741910000|2022-05-05 09:11:50|1620.34|1602.54|1620.07|1602.27|1620.34|1602.54|1620.07|1602.27|7
1651741920000|2022-05-05 09:12:00|1620.29|1602.49|1619.79|1601.99|1620.29|1602.49|1619.67|1601.87|11
1651741930000|2022-05-05 09:12:10|1619.92|1602.12|1619.98|1602.18|1620.04|1602.24|1619.66|1601.86|7
1651741940000|2022-05-05 09:12:20|1620.4|1602.6|1620.4|1602.6|1620.4|1602.6|1620.4|1602.6|1
1651741950000|2022-05-05 09:12:30|1620.33|1602.53|1620.4|1602.6|1620.4|1602.6|1620.33|1602.53|4
1651741980000|2022-05-05 09:13:00|1620.44|1602.64|1621.12|1603.32|1621.12|1603.32|1620.4|1602.6|9
1651741990000|2022-05-05 09:13:10|1621.01|1603.21|1620.54|1602.74|1621.01|1603.21|1620.4|1602.6|5
1651742000000|2022-05-05 09:13:20|1620.44|1602.64|1620.33|1602.53|1620.44|1602.64|1620.33|1602.53|6
1651742010000|2022-05-05 09:13:30|1620.23|1602.43|1620.23|1602.43|1620.33|1602.53|1620.09|1602.29|5
1651742020000|2022-05-05 09:13:40|1620.21|1602.41|1620.2|1602.4|1620.21|1602.41|1619.86|1602.06|4
1651742030000|2022-05-05 09:13:50|1620.08|1602.28|1620.2|1602.4|1620.2|1602.4|1619.76|1601.96|4
1651742040000|2022-05-05 09:14:00|1619.85|1602.05|1619.75|1601.95|1619.85|1602.05|1619.75|1601.95|4
1651742050000|2022-05-05 09:14:10|1619.76|1601.96|1619.76|1601.96|1619.76|1601.96|1619.76|1601.96|1
1651742060000|2022-05-05 09:14:20|1619.64|1601.84|1619.4|1601.6|1619.65|1601.85|1619.33|1601.53|6
1651742070000|2022-05-05 09:14:30|1619.33|1601.53|1619.32|1601.52|1619.33|1601.53|1619.32|1601.52|2
1651742080000|2022-05-05 09:14:40|1619.49|1601.69|1619.35|1601.55|1619.49|1601.69|1619.33|1601.53|4
1651742090000|2022-05-05 09:14:50|1619.34|1601.54|1619.32|1601.52|1619.34|1601.54|1619.32|1601.52|4
1651742100000|2022-05-05 09:15:00|1619.26|1601.46|1619.33|1601.53|1619.33|1601.53|1619.26|1601.46|4
1651742110000|2022-05-05 09:15:10|1619.28|1601.48|1619.28|1601.48|1619.28|1601.48|1619.28|1601.48|1
1651742120000|2022-05-05 09:15:20|1619.43|1601.63|1619.28|1601.48|1619.43|1601.63|1619.28|1601.48|2
1651742140000|2022-05-05 09:15:40|1619.16|1601.36|1619.28|1601.48|1619.28|1601.48|1619.16|1601.36|3
1651742150000|2022-05-05 09:15:50|1619.2|1601.4|1619.28|1601.48|1619.3|1601.5|1619.2|1601.4|3
1651742170000|2022-05-05 09:16:10|1619.17|1601.37|1619.1|1601.3|1619.17|1601.37|1619.06|1601.26|5
1651742180000|2022-05-05 09:16:20|1619.19|1601.39|1619.04|1601.24|1619.2|1601.4|1619.04|1601.24|4
1651742190000|2022-05-05 09:16:30|1619.11|1601.31|1619.1|1601.3|1619.19|1601.39|1618.83|1601.03|14
1651742200000|2022-05-05 09:16:40|1619.05|1601.25|1619.1|1601.3|1619.2|1601.4|1619.05|1601.25|10
1651742210000|2022-05-05 09:16:50|1618.8|1601|1618.8|1601|1619.2|1601.4|1618.8|1601|5
1651742220000|2022-05-05 09:17:00|1618.7|1600.9|1618.8|1601|1618.8|1601|1618.66|1600.86|5
1651742230000|2022-05-05 09:17:10|1618.82|1601.02|1618.82|1601.02|1618.83|1601.03|1618.82|1601.02|3
1651742250000|2022-05-05 09:17:30|1618.96|1601.16|1618.83|1601.03|1618.96|1601.16|1618.75|1600.95|5
1651742280000|2022-05-05 09:18:00|1619.08|1601.28|1618.83|1601.03|1619.08|1601.28|1618.83|1601.03|2
1651742290000|2022-05-05 09:18:10|1619.18|1601.38|1619.23|1601.43|1619.24|1601.44|1619.14|1601.34|4
1651742300000|2022-05-05 09:18:20|1619.24|1601.44|1619.38|1601.58|1619.38|1601.58|1619.06|1601.26|12
1651742310000|2022-05-05 09:18:30|1619.39|1601.59|1619.9|1602.1|1620.09|1602.29|1619.39|1601.59|11
1651742340000|2022-05-05 09:19:00|1619.87|1602.07|1619.9|1602.1|1619.9|1602.1|1619.87|1602.07|2
1651742350000|2022-05-05 09:19:10|1619.87|1602.07|1619.87|1602.07|1619.87|1602.07|1619.87|1602.07|1
1651742360000|2022-05-05 09:19:20|1619.9|1602.1|1619.9|1602.1|1619.9|1602.1|1619.9|1602.1|1
1651742370000|2022-05-05 09:19:30|1619.85|1602.05|1619.43|1601.63|1619.85|1602.05|1619.4|1601.6|4
1651742380000|2022-05-05 09:19:40|1619.6|1601.8|1619.35|1601.55|1619.6|1601.8|1619.35|1601.55|2
1651742390000|2022-05-05 09:19:50|1619.4|1601.6|1619.4|1601.6|1619.4|1601.6|1619.4|1601.6|1
1651742400000|2022-05-05 09:20:00|1619.71|1601.91|1619.71|1601.91|1619.75|1601.95|1619.7|1601.9|4
1651742410000|2022-05-05 09:20:10|1619.7|1601.9|1619.75|1601.95|1619.75|1601.95|1619.7|1601.9|2
1651742430000|2022-05-05 09:20:30|1619.67|1601.87|1619.7|1601.9|1619.7|1601.9|1619.67|1601.87|2
1651742440000|2022-05-05 09:20:40|1619.63|1601.83|1619.4|1601.6|1619.7|1601.9|1619.4|1601.6|3
1651742450000|2022-05-05 09:20:50|1619.35|1601.55|1619.4|1601.6|1619.4|1601.6|1619.35|1601.55|5
1651742460000|2022-05-05 09:21:00|1619.38|1601.58|1619.4|1601.6|1619.4|1601.6|1619.38|1601.58|3
1651742520000|2022-05-05 09:22:00|1619.56|1601.76|1619.38|1601.58|1619.65|1601.85|1619.16|1601.36|6
1651742550000|2022-05-05 09:22:30|1619.52|1601.72|1618.83|1601.03|1619.6|1601.8|1618.83|1601.03|9
1651742560000|2022-05-05 09:22:40|1618.64|1600.84|1617.2|1599.4|1618.8|1601|1616.73|1598.93|25
1651742570000|2022-05-05 09:22:50|1616.73|1598.93|1615.17|1597.37|1617.26|1599.46|1615.17|1597.37|18
1651742580000|2022-05-05 09:23:00|1615.4|1597.6|1614.7|1596.9|1615.43|1597.63|1614.65|1596.85|20
1651742590000|2022-05-05 09:23:10|1614.39|1596.59|1614.4|1596.6|1614.4|1596.6|1614.39|1596.59|2
1651742600000|2022-05-05 09:23:20|1614.31|1596.51|1614.2|1596.4|1614.31|1596.51|1614.2|1596.4|4
1651742610000|2022-05-05 09:23:30|1614.22|1596.42|1613.23|1595.43|1614.22|1596.42|1612.69|1594.89|22
1651742620000|2022-05-05 09:23:40|1613.26|1595.46|1612.6|1594.8|1613.27|1595.47|1612.34|1594.54|14
1651742630000|2022-05-05 09:23:50|1612.99|1595.19|1613.36|1595.56|1613.36|1595.56|1612.5|1594.7|21
1651742640000|2022-05-05 09:24:00|1613.37|1595.57|1613.28|1595.48|1613.53|1595.73|1613.25|1595.45|8
1651742650000|2022-05-05 09:24:10|1612.75|1594.95|1612.45|1594.65|1613.15|1595.35|1612.45|1594.65|13
1651742660000|2022-05-05 09:24:20|1612.56|1594.76|1612.45|1594.65|1612.56|1594.76|1612.45|1594.65|2
1651742670000|2022-05-05 09:24:30|1612.1|1594.3|1612.25|1594.45|1612.3|1594.5|1612.1|1594.3|4
1651742680000|2022-05-05 09:24:40|1612.26|1594.46|1612.05|1594.25|1612.31|1594.51|1611.75|1593.95|12
1651742690000|2022-05-05 09:24:50|1612.02|1594.22|1611.8|1594|1612.02|1594.22|1611.78|1593.98|4
1651742700000|2022-05-05 09:25:00|1611.71|1593.91|1611.75|1593.95|1611.75|1593.95|1611.71|1593.91|4
1651742710000|2022-05-05 09:25:10|1611.38|1593.58|1610.75|1592.95|1611.38|1593.58|1610.65|1592.85|11
1651742720000|2022-05-05 09:25:20|1610.64|1592.84|1610.8|1593|1610.8|1593|1610.64|1592.84|6
1651742730000|2022-05-05 09:25:30|1610.4|1592.6|1611.31|1593.51|1611.37|1593.57|1610.4|1592.6|14
1651742740000|2022-05-05 09:25:40|1611.34|1593.54|1611.3|1593.5|1611.37|1593.57|1611.09|1593.29|17
1651742750000|2022-05-05 09:25:50|1611.26|1593.46|1611.25|1593.45|1611.37|1593.57|1611.22|1593.42|12
1651742760000|2022-05-05 09:26:00|1611.22|1593.42|1611.37|1593.57|1611.37|1593.57|1610.92|1593.12|16
1651742770000|2022-05-05 09:26:10|1611.32|1593.52|1611.37|1593.57|1611.37|1593.57|1611.16|1593.36|3
1651742790000|2022-05-05 09:26:30|1610.85|1593.05|1610.53|1592.73|1610.85|1593.05|1610.45|1592.65|6
1651742800000|2022-05-05 09:26:40|1610.51|1592.71|1610.41|1592.61|1610.66|1592.86|1610.41|1592.61|4
1651742810000|2022-05-05 09:26:50|1610.45|1592.65|1610.74|1592.94|1610.79|1592.99|1610.45|1592.65|10
1651742820000|2022-05-05 09:27:00|1610.79|1592.99|1610.72|1592.92|1610.79|1592.99|1610.72|1592.92|2
1651742830000|2022-05-05 09:27:10|1610.8|1593|1610.75|1592.95|1610.8|1593|1610.7|1592.9|5
1651742840000|2022-05-05 09:27:20|1610.77|1592.97|1611.35|1593.55|1611.35|1593.55|1610.76|1592.96|14
1651742860000|2022-05-05 09:27:40|1611.64|1593.84|1611|1593.2|1611.7|1593.9|1611|1593.2|5
1651742870000|2022-05-05 09:27:50|1611.37|1593.57|1611.22|1593.42|1611.37|1593.57|1610.82|1593.02|8
1651742880000|2022-05-05 09:28:00|1611|1593.2|1611.38|1593.58|1611.38|1593.58|1611|1593.2|4
1651742890000|2022-05-05 09:28:10|1611.34|1593.54|1611.38|1593.58|1611.38|1593.58|1611.27|1593.47|3
1651742910000|2022-05-05 09:28:30|1611.03|1593.23|1611.6|1593.8|1611.6|1593.8|1611.03|1593.23|9
1651742920000|2022-05-05 09:28:40|1612.12|1594.32|1612.12|1594.32|1612.12|1594.32|1612.12|1594.32|1
1651742930000|2022-05-05 09:28:50|1612.01|1594.21|1611.37|1593.57|1612.01|1594.21|1611.2|1593.4|9
1651742940000|2022-05-05 09:29:00|1611.22|1593.42|1611.37|1593.57|1611.37|1593.57|1611.22|1593.42|3
1651742970000|2022-05-05 09:29:30|1611.39|1593.59|1611.38|1593.58|1611.39|1593.59|1611.38|1593.58|2
1651742980000|2022-05-05 09:29:40|1611.42|1593.62|1611.23|1593.43|1611.45|1593.65|1611.23|1593.43|6
1651742990000|2022-05-05 09:29:50|1610.83|1593.03|1610.9|1593.1|1610.9|1593.1|1610.78|1592.98|4
1651743000000|2022-05-05 09:30:00|1610.73|1592.93|1610.27|1592.47|1611.19|1593.39|1610.27|1592.47|17
1651743010000|2022-05-05 09:30:10|1610.2|1592.4|1607.48|1589.68|1610.2|1592.4|1607.48|1589.68|31
1651743020000|2022-05-05 09:30:20|1607.94|1590.14|1607.51|1589.71|1607.94|1590.14|1607.51|1589.71|10
1651743030000|2022-05-05 09:30:30|1607.52|1589.72|1608.65|1590.85|1608.65|1590.85|1607.5|1589.7|15
1651743040000|2022-05-05 09:30:40|1608.49|1590.69|1608.42|1590.62|1608.65|1590.85|1608.3|1590.5|8
1651743050000|2022-05-05 09:30:50|1608.37|1590.57|1608.34|1590.54|1608.38|1590.58|1608.28|1590.48|6
1651743060000|2022-05-05 09:31:00|1608.42|1590.62|1607.65|1589.85|1608.45|1590.65|1607.63|1589.83|11
1651743070000|2022-05-05 09:31:10|1607.51|1589.71|1607.39|1589.59|1607.51|1589.71|1607.05|1589.25|7
1651743080000|2022-05-05 09:31:20|1607.45|1589.65|1607.6|1589.8|1607.75|1589.95|1607.39|1589.59|12
1651743090000|2022-05-05 09:31:30|1607.65|1589.85|1607.65|1589.85|1607.65|1589.85|1607.65|1589.85|1
1651743100000|2022-05-05 09:31:40|1607.71|1589.91|1607.54|1589.74|1607.72|1589.92|1607.41|1589.61|7
1651743110000|2022-05-05 09:31:50|1607.65|1589.85|1607.67|1589.87|1607.68|1589.88|1607.62|1589.82|5
1651743120000|2022-05-05 09:32:00|1607.6|1589.8|1607.65|1589.85|1607.65|1589.85|1607.6|1589.8|4
1651743140000|2022-05-05 09:32:20|1607.73|1589.93|1607.73|1589.93|1607.73|1589.93|1607.73|1589.93|1
1651743150000|2022-05-05 09:32:30|1607.65|1589.85|1607.65|1589.85|1607.65|1589.85|1607.65|1589.85|1
1651743160000|2022-05-05 09:32:40|1607.68|1589.88|1607.41|1589.61|1607.68|1589.88|1607.39|1589.59|8
1651743170000|2022-05-05 09:32:50|1607.37|1589.57|1607.61|1589.81|1607.65|1589.85|1607.33|1589.53|7
1651743180000|2022-05-05 09:33:00|1607.63|1589.83|1607.3|1589.5|1607.65|1589.85|1607.3|1589.5|15
1651743190000|2022-05-05 09:33:10|1607.32|1589.52|1607.39|1589.59|1607.39|1589.59|1607.32|1589.52|9
1651743200000|2022-05-05 09:33:20|1607.37|1589.57|1608.4|1590.6|1608.4|1590.6|1607.35|1589.55|16
1651743210000|2022-05-05 09:33:30|1608.38|1590.58|1608.53|1590.73|1608.53|1590.73|1608.38|1590.58|3
1651743220000|2022-05-05 09:33:40|1608.45|1590.65|1607.9|1590.1|1608.45|1590.65|1607.9|1590.1|6
1651743230000|2022-05-05 09:33:50|1607.89|1590.09|1607.38|1589.58|1608.13|1590.33|1607.38|1589.58|20
1651743240000|2022-05-05 09:34:00|1607.41|1589.61|1607.58|1589.78|1607.58|1589.78|1607.41|1589.61|6
1651743250000|2022-05-05 09:34:10|1607.55|1589.75|1607.55|1589.75|1607.55|1589.75|1607.34|1589.54|7
1651743260000|2022-05-05 09:34:20|1607.57|1589.77|1607.55|1589.75|1607.59|1589.79|1607.55|1589.75|3
1651743270000|2022-05-05 09:34:30|1607.6|1589.8|1607.7|1589.9|1607.7|1589.9|1607.56|1589.76|4
1651743290000|2022-05-05 09:34:50|1607.67|1589.87|1607.67|1589.87|1607.67|1589.87|1607.67|1589.87|1
1651743300000|2022-05-05 09:35:00|1607.7|1589.9|1608.24|1590.44|1608.24|1590.44|1607.51|1589.71|8
1651743310000|2022-05-05 09:35:10|1608.21|1590.41|1608.12|1590.32|1608.4|1590.6|1608.05|1590.25|18
1651743320000|2022-05-05 09:35:20|1608.09|1590.29|1608.09|1590.29|1608.12|1590.32|1608.09|1590.29|3
1651743330000|2022-05-05 09:35:30|1607.67|1589.87|1606.16|1588.36|1607.67|1589.87|1605.62|1587.82|15
1651743340000|2022-05-05 09:35:40|1605.87|1588.07|1605.62|1587.82|1605.87|1588.07|1605.19|1587.39|21
1651743350000|2022-05-05 09:35:50|1605.61|1587.81|1604.6|1586.8|1605.69|1587.89|1604.44|1586.64|11
1651743360000|2022-05-05 09:36:00|1604.58|1586.78|1602.55|1584.75|1604.58|1586.78|1602.55|1584.75|15
1651743370000|2022-05-05 09:36:10|1602.53|1584.73|1602.47|1584.67|1602.6|1584.8|1602.29|1584.49|15
1651743380000|2022-05-05 09:36:20|1602.42|1584.62|1602.4|1584.6|1602.55|1584.75|1602.4|1584.6|13
1651743390000|2022-05-05 09:36:30|1602.46|1584.66|1604.4|1586.6|1604.4|1586.6|1602.46|1584.66|13
1651743400000|2022-05-05 09:36:40|1604.38|1586.58|1604.4|1586.6|1604.43|1586.63|1604.38|1586.58|6
1651743410000|2022-05-05 09:36:50|1604.42|1586.62|1604.43|1586.63|1604.43|1586.63|1604.22|1586.42|12
1651743420000|2022-05-05 09:37:00|1604.47|1586.67|1603.77|1585.97|1604.47|1586.67|1603.7|1585.9|8
1651743430000|2022-05-05 09:37:10|1603.78|1585.98|1603.78|1585.98|1603.93|1586.13|1603.78|1585.98|4
1651743440000|2022-05-05 09:37:20|1603.75|1585.95|1603.32|1585.52|1603.75|1585.95|1603.11|1585.31|10
1651743450000|2022-05-05 09:37:30|1603.4|1585.6|1603.07|1585.27|1603.43|1585.63|1603.07|1585.27|13
1651743460000|2022-05-05 09:37:40|1603.32|1585.52|1603.4|1585.6|1603.4|1585.6|1603.07|1585.27|7
1651743470000|2022-05-05 09:37:50|1603.42|1585.62|1603.4|1585.6|1603.42|1585.62|1603.4|1585.6|2
1651743480000|2022-05-05 09:38:00|1603.32|1585.52|1603.36|1585.56|1603.45|1585.65|1603.11|1585.31|6
1651743490000|2022-05-05 09:38:10|1603.11|1585.31|1603.42|1585.62|1603.55|1585.75|1602.74|1584.94|22
1651743500000|2022-05-05 09:38:20|1603.4|1585.6|1603.19|1585.39|1603.59|1585.79|1603.19|1585.39|6
1651743510000|2022-05-05 09:38:30|1603.22|1585.42|1603.3|1585.5|1603.4|1585.6|1603.08|1585.28|8
1651743520000|2022-05-05 09:38:40|1603.35|1585.55|1603.43|1585.63|1603.45|1585.65|1603.22|1585.42|5
1651743530000|2022-05-05 09:38:50|1603.42|1585.62|1603.44|1585.64|1603.46|1585.66|1603.4|1585.6|6
1651743540000|2022-05-05 09:39:00|1603.57|1585.77|1603.4|1585.6|1603.57|1585.77|1603.4|1585.6|2
1651743550000|2022-05-05 09:39:10|1603.52|1585.72|1603.54|1585.74|1603.65|1585.85|1603.4|1585.6|6
1651743560000|2022-05-05 09:39:20|1603.75|1585.95|1603.41|1585.61|1603.75|1585.95|1603.36|1585.56|12
1651743570000|2022-05-05 09:39:30|1603.49|1585.69|1603.4|1585.6|1603.49|1585.69|1603.26|1585.46|5
1651743580000|2022-05-05 09:39:40|1603.49|1585.69|1603.4|1585.6|1603.49|1585.69|1603.4|1585.6|2
1651743590000|2022-05-05 09:39:50|1603.6|1585.8|1603.73|1585.93|1603.73|1585.93|1603.6|1585.8|2
1651743600000|2022-05-05 09:40:00|1603.44|1585.64|1603.45|1585.65|1603.7|1585.9|1603.4|1585.6|9
1651743610000|2022-05-05 09:40:10|1603.4|1585.6|1603.8|1586|1603.92|1586.12|1603.4|1585.6|4
1651743620000|2022-05-05 09:40:20|1603.56|1585.76|1603.8|1586|1603.8|1586|1603.56|1585.76|2
1651743630000|2022-05-05 09:40:30|1603.88|1586.08|1603.47|1585.67|1603.93|1586.13|1603.44|1585.64|11
1651743650000|2022-05-05 09:40:50|1603.5|1585.7|1603.4|1585.6|1603.55|1585.75|1603.4|1585.6|5
1651743660000|2022-05-05 09:41:00|1603.79|1585.99|1603.33|1585.53|1603.81|1586.01|1603.33|1585.53|6
1651743670000|2022-05-05 09:41:10|1603.14|1585.34|1603.12|1585.32|1603.23|1585.43|1603.1|1585.3|9
1651743680000|2022-05-05 09:41:20|1603.21|1585.41|1602.32|1584.52|1603.21|1585.41|1602.32|1584.52|11
1651743690000|2022-05-05 09:41:30|1602.31|1584.51|1602.28|1584.48|1602.39|1584.59|1602.28|1584.48|4
1651743700000|2022-05-05 09:41:40|1602.24|1584.44|1602.28|1584.48|1602.28|1584.48|1602.24|1584.44|2
1651743710000|2022-05-05 09:41:50|1602.45|1584.65|1602.32|1584.52|1602.45|1584.65|1602.32|1584.52|2
1651743720000|2022-05-05 09:42:00|1602.26|1584.46|1602.38|1584.58|1602.43|1584.63|1602.26|1584.46|7
1651743730000|2022-05-05 09:42:10|1602.48|1584.68|1602.38|1584.58|1602.48|1584.68|1602.38|1584.58|4
1651743740000|2022-05-05 09:42:20|1602.45|1584.65|1602.5|1584.7|1602.52|1584.72|1602.45|1584.65|3
1651743750000|2022-05-05 09:42:30|1602.45|1584.65|1602.46|1584.66|1602.46|1584.66|1602.45|1584.65|2
1651743760000|2022-05-05 09:42:40|1602.32|1584.52|1602.44|1584.64|1602.45|1584.65|1602.32|1584.52|3
1651743770000|2022-05-05 09:42:50|1602.42|1584.62|1602.39|1584.59|1602.42|1584.62|1602.08|1584.28|6
1651743780000|2022-05-05 09:43:00|1602.25|1584.45|1602.39|1584.59|1602.39|1584.59|1602.21|1584.41|3
1651743790000|2022-05-05 09:43:10|1602.24|1584.44|1601.36|1583.56|1602.39|1584.59|1601.36|1583.56|12
1651743800000|2022-05-05 09:43:20|1601.33|1583.53|1601.21|1583.41|1601.33|1583.53|1601.19|1583.39|9
1651743810000|2022-05-05 09:43:30|1601.22|1583.42|1601.92|1584.12|1601.92|1584.12|1601.17|1583.37|17
1651743820000|2022-05-05 09:43:40|1601.9|1584.1|1602.55|1584.75|1602.55|1584.75|1601.89|1584.09|12
1651743830000|2022-05-05 09:43:50|1602.41|1584.61|1602.39|1584.59|1602.41|1584.61|1602.31|1584.51|4
1651743840000|2022-05-05 09:44:00|1602.4|1584.6|1602.41|1584.61|1602.67|1584.87|1602.4|1584.6|7
1651743850000|2022-05-05 09:44:10|1602.65|1584.85|1602.65|1584.85|1602.67|1584.87|1602.42|1584.62|4
1651743860000|2022-05-05 09:44:20|1602.67|1584.87|1602.65|1584.85|1602.67|1584.87|1602.43|1584.63|4
1651743870000|2022-05-05 09:44:30|1602.85|1585.05|1602.75|1584.95|1602.85|1585.05|1602.75|1584.95|3
1651743880000|2022-05-05 09:44:40|1602.85|1585.05|1602.9|1585.1|1602.9|1585.1|1602.75|1584.95|7
1651743890000|2022-05-05 09:44:50|1603.01|1585.21|1602.9|1585.1|1603.01|1585.21|1602.9|1585.1|2
1651743900000|2022-05-05 09:45:00|1603.01|1585.21|1602.39|1584.59|1603.01|1585.21|1602.39|1584.59|13
1651743910000|2022-05-05 09:45:10|1602.42|1584.62|1602.52|1584.72|1602.52|1584.72|1602.38|1584.58|4
1651743920000|2022-05-05 09:45:20|1602.43|1584.63|1601.71|1583.91|1602.43|1584.63|1601.71|1583.91|9
1651743930000|2022-05-05 09:45:30|1601.7|1583.9|1601.71|1583.91|1601.71|1583.91|1601.68|1583.88|3
1651743940000|2022-05-05 09:45:40|1601.79|1583.99|1601.71|1583.91|1601.79|1583.99|1601.66|1583.86|4
1651743950000|2022-05-05 09:45:50|1601.83|1584.03|1601.71|1583.91|1602|1584.2|1601.56|1583.76|5
1651743960000|2022-05-05 09:46:00|1601.79|1583.99|1601.71|1583.91|1601.79|1583.99|1601.71|1583.91|2
1651743970000|2022-05-05 09:46:10|1601.99|1584.19|1601.89|1584.09|1601.99|1584.19|1601.89|1584.09|2
1651743980000|2022-05-05 09:46:20|1601.71|1583.91|1601.73|1583.93|1601.87|1584.07|1601.71|1583.91|7
1651743990000|2022-05-05 09:46:30|1601.7|1583.9|1601.7|1583.9|1601.71|1583.91|1601.65|1583.85|6
1651744000000|2022-05-05 09:46:40|1601.66|1583.86|1602.09|1584.29|1602.4|1584.6|1601.66|1583.86|11
1651744010000|2022-05-05 09:46:50|1601.99|1584.19|1602.09|1584.29|1602.31|1584.51|1601.99|1584.19|4
1651744020000|2022-05-05 09:47:00|1602.27|1584.47|1602.06|1584.26|1602.27|1584.47|1601.99|1584.19|4
1651744030000|2022-05-05 09:47:10|1602.12|1584.32|1601.82|1584.02|1602.12|1584.32|1601.76|1583.96|6
1651744040000|2022-05-05 09:47:20|1601.79|1583.99|1600.56|1582.76|1601.79|1583.99|1600.48|1582.68|14
1651744050000|2022-05-05 09:47:30|1600.57|1582.77|1600.36|1582.56|1600.57|1582.77|1600.36|1582.56|5
1651744060000|2022-05-05 09:47:40|1600.33|1582.53|1600.34|1582.54|1600.34|1582.54|1600.33|1582.53|2
1651744070000|2022-05-05 09:47:50|1600.53|1582.73|1600.58|1582.78|1600.58|1582.78|1600.53|1582.73|4
1651744080000|2022-05-05 09:48:00|1600.52|1582.72|1600.58|1582.78|1600.58|1582.78|1600.52|1582.72|2
1651744090000|2022-05-05 09:48:10|1600.6|1582.8|1600.6|1582.8|1600.62|1582.82|1600.6|1582.8|3
1651744100000|2022-05-05 09:48:20|1600.23|1582.43|1601.4|1583.6|1601.4|1583.6|1600.11|1582.31|15
1651744110000|2022-05-05 09:48:30|1601.42|1583.62|1601.35|1583.55|1601.42|1583.62|1601.27|1583.47|17
1651744120000|2022-05-05 09:48:40|1601.38|1583.58|1601.14|1583.34|1601.4|1583.6|1601.11|1583.31|29
1651744130000|2022-05-05 09:48:50|1601.28|1583.48|1601.27|1583.47|1601.4|1583.6|1601.16|1583.36|30
1651744140000|2022-05-05 09:49:00|1601.32|1583.52|1600.62|1582.82|1601.4|1583.6|1600.6|1582.8|23
1651744150000|2022-05-05 09:49:10|1600.8|1583|1601.31|1583.51|1601.4|1583.6|1600.62|1582.82|19
1651744160000|2022-05-05 09:49:20|1601.22|1583.42|1601.1|1583.3|1601.4|1583.6|1601.1|1583.3|19
1651744170000|2022-05-05 09:49:30|1601.29|1583.49|1600.6|1582.8|1601.29|1583.49|1600.6|1582.8|6
1651744180000|2022-05-05 09:49:40|1600.31|1582.51|1600.16|1582.36|1600.4|1582.6|1600.11|1582.31|12
1651744190000|2022-05-05 09:49:50|1600.42|1582.62|1600.26|1582.46|1600.45|1582.65|1600.16|1582.36|20
1651744200000|2022-05-05 09:50:00|1600.11|1582.31|1600.26|1582.46|1600.55|1582.75|1600.11|1582.31|16
1651744210000|2022-05-05 09:50:10|1600.4|1582.6|1600.55|1582.75|1600.55|1582.75|1600.23|1582.43|13
1651744220000|2022-05-05 09:50:20|1600.26|1582.46|1600.26|1582.46|1600.43|1582.63|1600.26|1582.46|13
1651744230000|2022-05-05 09:50:30|1600.55|1582.75|1600.28|1582.48|1600.55|1582.75|1600.26|1582.46|18
1651744240000|2022-05-05 09:50:40|1600.26|1582.46|1599.91|1582.11|1600.43|1582.63|1599.86|1582.06|11
1651744250000|2022-05-05 09:50:50|1599.61|1581.81|1599.43|1581.63|1599.91|1582.11|1599.4|1581.6|11
1651744260000|2022-05-05 09:51:00|1599.45|1581.65|1598.65|1580.85|1599.45|1581.65|1598.4|1580.6|10
1651744270000|2022-05-05 09:51:10|1598.54|1580.74|1597.65|1579.85|1598.65|1580.85|1597.65|1579.85|18
1651744280000|2022-05-05 09:51:20|1597.5|1579.7|1597.4|1579.6|1597.65|1579.85|1597.4|1579.6|9
1651744290000|2022-05-05 09:51:30|1597.49|1579.69|1598.6|1580.8|1598.6|1580.8|1597.49|1579.69|17
1651744300000|2022-05-05 09:51:40|1598.68|1580.88|1598.6|1580.8|1599.4|1581.6|1598.6|1580.8|23
1651744310000|2022-05-05 09:51:50|1599.15|1581.35|1599.71|1581.91|1600.4|1582.6|1598.6|1580.8|13
1651744320000|2022-05-05 09:52:00|1600.22|1582.42|1599.4|1581.6|1600.22|1582.42|1599.22|1581.42|22
1651744330000|2022-05-05 09:52:10|1599.45|1581.65|1599.49|1581.69|1599.54|1581.74|1599.16|1581.36|12
1651744340000|2022-05-05 09:52:20|1599.53|1581.73|1599.53|1581.73|1599.53|1581.73|1599.47|1581.67|10
1651744350000|2022-05-05 09:52:30|1599.54|1581.74|1599.55|1581.75|1599.55|1581.75|1599.53|1581.73|4
1651744360000|2022-05-05 09:52:40|1599.56|1581.76|1599.56|1581.76|1599.57|1581.77|1599.56|1581.76|5
1651744370000|2022-05-05 09:52:50|1599.57|1581.77|1599.71|1581.91|1600.21|1582.41|1599.48|1581.68|9
1651744380000|2022-05-05 09:53:00|1600.29|1582.49|1599.71|1581.91|1600.4|1582.6|1599.71|1581.91|20
1651744390000|2022-05-05 09:53:10|1599.38|1581.58|1599.47|1581.67|1599.48|1581.68|1599.38|1581.58|7
1651744400000|2022-05-05 09:53:20|1599.48|1581.68|1599.39|1581.59|1599.48|1581.68|1599.34|1581.54|15
1651744410000|2022-05-05 09:53:30|1599.41|1581.61|1599.48|1581.68|1599.48|1581.68|1599.37|1581.57|10
1651744420000|2022-05-05 09:53:40|1599.45|1581.65|1599.4|1581.6|1599.45|1581.65|1599.21|1581.41|14
1651744430000|2022-05-05 09:53:50|1599.45|1581.65|1599.5|1581.7|1599.53|1581.73|1599.45|1581.65|5
1651744440000|2022-05-05 09:54:00|1599.48|1581.68|1599.48|1581.68|1599.48|1581.68|1599.48|1581.68|1
1651744450000|2022-05-05 09:54:10|1599.59|1581.79|1601.15|1583.35|1601.24|1583.44|1599.59|1581.79|24
1651744460000|2022-05-05 09:54:20|1601.32|1583.52|1600.84|1583.04|1601.51|1583.71|1600.84|1583.04|17
1651744470000|2022-05-05 09:54:30|1601.26|1583.46|1601.31|1583.51|1601.4|1583.6|1600.83|1583.03|25
1651744480000|2022-05-05 09:54:40|1601.4|1583.6|1601.4|1583.6|1601.45|1583.65|1600.92|1583.12|22
1651744490000|2022-05-05 09:54:50|1601.42|1583.62|1603.4|1585.6|1603.4|1585.6|1601.42|1583.62|14
1651744500000|2022-05-05 09:55:00|1603.15|1585.35|1603.4|1585.6|1603.4|1585.6|1602.9|1585.1|15
1651744510000|2022-05-05 09:55:10|1603.45|1585.65|1603.63|1585.83|1604.4|1586.6|1603.45|1585.65|20
1651744520000|2022-05-05 09:55:20|1604.25|1586.45|1603.2|1585.4|1604.25|1586.45|1602.78|1584.98|19
1651744530000|2022-05-05 09:55:30|1603.4|1585.6|1603.2|1585.4|1603.4|1585.6|1602.79|1584.99|25
1651744540000|2022-05-05 09:55:40|1603.4|1585.6|1603.46|1585.66|1603.46|1585.66|1603.4|1585.6|2
1651744550000|2022-05-05 09:55:50|1603.45|1585.65|1603.4|1585.6|1603.47|1585.67|1603.05|1585.25|17
1651744560000|2022-05-05 09:56:00|1603.31|1585.51|1603.28|1585.48|1603.4|1585.6|1602.63|1584.83|27
1651744570000|2022-05-05 09:56:10|1603.33|1585.53|1603.33|1585.53|1603.4|1585.6|1603.22|1585.42|15
1651744580000|2022-05-05 09:56:20|1603.31|1585.51|1603.4|1585.6|1603.4|1585.6|1603.08|1585.28|18
1651744590000|2022-05-05 09:56:30|1603.43|1585.63|1604.12|1586.32|1604.12|1586.32|1603.43|1585.63|6
1651744610000|2022-05-05 09:56:50|1604.21|1586.41|1604.14|1586.34|1604.23|1586.43|1604.14|1586.34|6
1651744620000|2022-05-05 09:57:00|1604.45|1586.65|1603.95|1586.15|1604.45|1586.65|1603.9|1586.1|8
1651744630000|2022-05-05 09:57:10|1604|1586.2|1603.55|1585.75|1604|1586.2|1603.04|1585.24|17
1651744640000|2022-05-05 09:57:20|1603.41|1585.61|1603.47|1585.67|1603.66|1585.86|1603.41|1585.61|3
1651744650000|2022-05-05 09:57:30|1603.43|1585.63|1603.29|1585.49|1603.7|1585.9|1603.29|1585.49|10
1651744660000|2022-05-05 09:57:40|1603.28|1585.48|1603.34|1585.54|1603.35|1585.55|1603.26|1585.46|11
1651744670000|2022-05-05 09:57:50|1603.35|1585.55|1603.34|1585.54|1603.35|1585.55|1603.34|1585.54|6
1651744680000|2022-05-05 09:58:00|1603.35|1585.55|1603.35|1585.55|1603.55|1585.75|1603.21|1585.41|10
1651744690000|2022-05-05 09:58:10|1603.36|1585.56|1603.19|1585.39|1603.43|1585.63|1603.1|1585.3|14
1651744700000|2022-05-05 09:58:20|1602.97|1585.17|1603.18|1585.38|1603.4|1585.6|1602.82|1585.02|15
1651744710000|2022-05-05 09:58:30|1603.19|1585.39|1603.04|1585.24|1603.22|1585.42|1602.71|1584.91|11
1651744720000|2022-05-05 09:58:40|1603.05|1585.25|1603.01|1585.21|1603.05|1585.25|1603|1585.2|9
1651744730000|2022-05-05 09:58:50|1603.07|1585.27|1602.99|1585.19|1603.07|1585.27|1602.74|1584.94|5
1651744740000|2022-05-05 09:59:00|1602.98|1585.18|1602.98|1585.18|1603.15|1585.35|1602.96|1585.16|11
1651744750000|2022-05-05 09:59:10|1602.73|1584.93|1602.39|1584.59|1603.06|1585.26|1601.91|1584.11|19
1651744760000|2022-05-05 09:59:20|1602.4|1584.6|1602.34|1584.54|1602.4|1584.6|1602.13|1584.33|10
1651744770000|2022-05-05 09:59:30|1602.32|1584.52|1602.34|1584.54|1602.34|1584.54|1602.32|1584.52|5
1651744780000|2022-05-05 09:59:40|1602.39|1584.59|1602.34|1584.54|1602.39|1584.59|1602.17|1584.37|3
1651744790000|2022-05-05 09:59:50|1602.33|1584.53|1602.27|1584.47|1602.34|1584.54|1601.97|1584.17|9
1651744800000|2022-05-05 10:00:00|1602.26|1584.46|1601.77|1583.97|1602.29|1584.49|1601.77|1583.97|20
1651744810000|2022-05-05 10:00:10|1601.75|1583.95|1601.37|1583.57|1602.28|1584.48|1601.17|1583.37|19
1651744820000|2022-05-05 10:00:20|1601.38|1583.58|1602|1584.2|1602.4|1584.6|1601.31|1583.51|13
1651744830000|2022-05-05 10:00:30|1602.03|1584.23|1602.11|1584.31|1602.27|1584.47|1602.01|1584.21|9
1651744840000|2022-05-05 10:00:40|1602.08|1584.28|1602.48|1584.68|1602.8|1585|1602.08|1584.28|6
1651744850000|2022-05-05 10:00:50|1602.47|1584.67|1602.4|1584.6|1602.49|1584.69|1602.4|1584.6|4
1651744860000|2022-05-05 10:01:00|1602.75|1584.95|1602.24|1584.44|1602.75|1584.95|1602.24|1584.44|9
1651744870000|2022-05-05 10:01:10|1602.34|1584.54|1602.18|1584.38|1602.34|1584.54|1601.71|1583.91|22
1651744880000|2022-05-05 10:01:20|1602.32|1584.52|1600.09|1582.29|1602.32|1584.52|1600.09|1582.29|18
1651744890000|2022-05-05 10:01:30|1600.28|1582.48|1600.09|1582.29|1600.5|1582.7|1600.09|1582.29|13
1651744900000|2022-05-05 10:01:40|1600.25|1582.45|1600.38|1582.58|1600.4|1582.6|1599.96|1582.16|9
1651744910000|2022-05-05 10:01:50|1600.39|1582.59|1597.45|1579.65|1600.44|1582.64|1596.71|1578.91|18
1651744920000|2022-05-05 10:02:00|1597.43|1579.63|1597.32|1579.52|1597.56|1579.76|1597.17|1579.37|15
1651744930000|2022-05-05 10:02:10|1597.23|1579.43|1597.47|1579.67|1597.6|1579.8|1597.23|1579.43|23
1651744940000|2022-05-05 10:02:20|1597.48|1579.68|1598.02|1580.22|1598.6|1580.8|1597.47|1579.67|25
1651744950000|2022-05-05 10:02:30|1598.34|1580.54|1599.4|1581.6|1599.4|1581.6|1598.34|1580.54|15
1651744960000|2022-05-05 10:02:40|1599.58|1581.78|1599.24|1581.44|1599.74|1581.94|1598.99|1581.19|12
1651744970000|2022-05-05 10:02:50|1599.15|1581.35|1599.17|1581.37|1599.24|1581.44|1599.15|1581.35|10
1651744980000|2022-05-05 10:03:00|1599.38|1581.58|1599.53|1581.73|1599.53|1581.73|1599.36|1581.56|10
1651744990000|2022-05-05 10:03:10|1599.65|1581.85|1599.85|1582.05|1599.9|1582.1|1599.62|1581.82|5
1651745000000|2022-05-05 10:03:20|1600.02|1582.22|1599.85|1582.05|1600.02|1582.22|1599.48|1581.68|10
1651745010000|2022-05-05 10:03:30|1599.8|1582|1599.7|1581.9|1599.83|1582.03|1599.62|1581.82|4
1651745020000|2022-05-05 10:03:40|1599.62|1581.82|1600.15|1582.35|1600.17|1582.37|1599.62|1581.82|8
1651745030000|2022-05-05 10:03:50|1600.24|1582.44|1600.24|1582.44|1600.24|1582.44|1600.24|1582.44|1
1651745040000|2022-05-05 10:04:00|1600.15|1582.35|1599.88|1582.08|1600.24|1582.44|1599.88|1582.08|12
1651745050000|2022-05-05 10:04:10|1599.9|1582.1|1600.08|1582.28|1600.08|1582.28|1599.85|1582.05|15
1651745060000|2022-05-05 10:04:20|1599.97|1582.17|1600.03|1582.23|1600.05|1582.25|1599.92|1582.12|12
1651745070000|2022-05-05 10:04:30|1599.98|1582.18|1599.28|1581.48|1599.98|1582.18|1599.28|1581.48|8
1651745080000|2022-05-05 10:04:40|1599.26|1581.46|1597.69|1579.89|1599.28|1581.48|1597.69|1579.89|12
1651745090000|2022-05-05 10:04:50|1598.15|1580.35|1598.18|1580.38|1598.18|1580.38|1597.72|1579.92|11
1651745100000|2022-05-05 10:05:00|1598.24|1580.44|1598.2|1580.4|1598.24|1580.44|1598.04|1580.24|7
1651745110000|2022-05-05 10:05:10|1598.19|1580.39|1598.01|1580.21|1598.19|1580.39|1597.88|1580.08|6
1651745120000|2022-05-05 10:05:20|1598.03|1580.23|1598.01|1580.21|1598.03|1580.23|1598.01|1580.21|2
1651745130000|2022-05-05 10:05:30|1598.24|1580.44|1597.88|1580.08|1598.24|1580.44|1597.88|1580.08|2
1651745140000|2022-05-05 10:05:40|1598.14|1580.34|1598.12|1580.32|1598.14|1580.34|1597.79|1579.99|6
1651745150000|2022-05-05 10:05:50|1598.03|1580.23|1598.02|1580.22|1598.14|1580.34|1597.91|1580.11|4
1651745160000|2022-05-05 10:06:00|1597.9|1580.1|1597.96|1580.16|1598.21|1580.41|1597.9|1580.1|5
1651745170000|2022-05-05 10:06:10|1598.18|1580.38|1597.38|1579.58|1598.18|1580.38|1597.38|1579.58|7
1651745180000|2022-05-05 10:06:20|1597.25|1579.45|1597.31|1579.51|1597.31|1579.51|1597.25|1579.45|2
1651745190000|2022-05-05 10:06:30|1597.32|1579.52|1596.55|1578.75|1597.32|1579.52|1596.55|1578.75|6
1651745200000|2022-05-05 10:06:40|1596.44|1578.64|1596.31|1578.51|1596.49|1578.69|1596.24|1578.44|5
1651745210000|2022-05-05 10:06:50|1596.29|1578.49|1596.34|1578.54|1596.34|1578.54|1596.29|1578.49|3
1651745220000|2022-05-05 10:07:00|1596.31|1578.51|1596.28|1578.48|1596.42|1578.62|1596.26|1578.46|6
1651745230000|2022-05-05 10:07:10|1596.3|1578.5|1596.3|1578.5|1596.41|1578.61|1596.29|1578.49|7
1651745240000|2022-05-05 10:07:20|1596.43|1578.63|1596.33|1578.53|1596.43|1578.63|1596.31|1578.51|7
1651745250000|2022-05-05 10:07:30|1596.46|1578.66|1597.27|1579.47|1597.69|1579.89|1596.3|1578.5|21
1651745260000|2022-05-05 10:07:40|1597.24|1579.44|1597.06|1579.26|1597.24|1579.44|1596.89|1579.09|9
1651745270000|2022-05-05 10:07:50|1597.07|1579.27|1597.22|1579.42|1597.28|1579.48|1596.8|1579|8
1651745280000|2022-05-05 10:08:00|1597.23|1579.43|1597.7|1579.9|1598.19|1580.39|1597.23|1579.43|19
1651745290000|2022-05-05 10:08:10|1597.65|1579.85|1597.7|1579.9|1597.75|1579.95|1597.52|1579.72|6
1651745300000|2022-05-05 10:08:20|1597.75|1579.95|1597.44|1579.64|1597.75|1579.95|1597.44|1579.64|3
1651745310000|2022-05-05 10:08:30|1597.7|1579.9|1598.12|1580.32|1598.12|1580.32|1597.7|1579.9|5
1651745320000|2022-05-05 10:08:40|1598.44|1580.64|1598.23|1580.43|1598.46|1580.66|1597.95|1580.15|11
1651745330000|2022-05-05 10:08:50|1598.21|1580.41|1598.12|1580.32|1598.21|1580.41|1598.12|1580.32|3
1651745340000|2022-05-05 10:09:00|1597.95|1580.15|1597.24|1579.44|1598.03|1580.23|1597.24|1579.44|13
1651745350000|2022-05-05 10:09:10|1597.09|1579.29|1596.4|1578.6|1597.09|1579.29|1596.4|1578.6|7
1651745370000|2022-05-05 10:09:30|1596.37|1578.57|1596.37|1578.57|1596.37|1578.57|1596.37|1578.57|1
1651745380000|2022-05-05 10:09:40|1596.48|1578.68|1597.07|1579.27|1597.07|1579.27|1596.48|1578.68|9
1651745390000|2022-05-05 10:09:50|1596.94|1579.14|1596.9|1579.1|1597.05|1579.25|1596.69|1578.89|8
1651745400000|2022-05-05 10:10:00|1596.87|1579.07|1596.69|1578.89|1596.9|1579.1|1596.69|1578.89|7
1651745410000|2022-05-05 10:10:10|1597.18|1579.38|1597.31|1579.51|1597.33|1579.53|1596.97|1579.17|15
1651745420000|2022-05-05 10:10:20|1597.27|1579.47|1597.38|1579.58|1597.48|1579.68|1597.27|1579.47|24
1651745430000|2022-05-05 10:10:30|1597.4|1579.6|1597.41|1579.61|1597.7|1579.9|1597.33|1579.53|13
1651745450000|2022-05-05 10:10:50|1597.38|1579.58|1597.98|1580.18|1598.12|1580.32|1597.38|1579.58|5
1651745460000|2022-05-05 10:11:00|1598.05|1580.25|1598.09|1580.29|1598.09|1580.29|1598.05|1580.25|5
1651745470000|2022-05-05 10:11:10|1597.7|1579.9|1598.14|1580.34|1598.32|1580.52|1597.7|1579.9|5
1651745480000|2022-05-05 10:11:20|1598.1|1580.3|1598.13|1580.33|1598.14|1580.34|1598.1|1580.3|4
1651745490000|2022-05-05 10:11:30|1598.36|1580.56|1598.51|1580.71|1598.68|1580.88|1598.13|1580.33|10
1651745500000|2022-05-05 10:11:40|1598.47|1580.67|1599.15|1581.35|1599.15|1581.35|1598.47|1580.67|4
1651745510000|2022-05-05 10:11:50|1599.4|1581.6|1598.27|1580.47|1599.4|1581.6|1598.19|1580.39|11
1651745520000|2022-05-05 10:12:00|1598.5|1580.7|1598.38|1580.58|1598.5|1580.7|1598.27|1580.47|15
1651745530000|2022-05-05 10:12:10|1598.39|1580.59|1598.42|1580.62|1598.47|1580.67|1598.28|1580.48|20
1651745540000|2022-05-05 10:12:20|1598.46|1580.66|1599.4|1581.6|1599.4|1581.6|1598.37|1580.57|11
1651745550000|2022-05-05 10:12:30|1599.5|1581.7|1599.21|1581.41|1599.53|1581.73|1599.18|1581.38|13
1651745560000|2022-05-05 10:12:40|1599.18|1581.38|1598.41|1580.61|1599.18|1581.38|1598.4|1580.6|8
1651745570000|2022-05-05 10:12:50|1598.09|1580.29|1598.45|1580.65|1598.45|1580.65|1598.07|1580.27|12
1651745580000|2022-05-05 10:13:00|1598.19|1580.39|1598.32|1580.52|1598.35|1580.55|1598.19|1580.39|7
1651745590000|2022-05-05 10:13:10|1598.37|1580.57|1598.41|1580.61|1598.41|1580.61|1598.3|1580.5|6
1651745600000|2022-05-05 10:13:20|1598.37|1580.57|1598.4|1580.6|1598.5|1580.7|1598.3|1580.5|7
1651745610000|2022-05-05 10:13:30|1598.21|1580.41|1598.32|1580.52|1598.4|1580.6|1598.21|1580.41|3
1651745620000|2022-05-05 10:13:40|1598.27|1580.47|1598.27|1580.47|1598.35|1580.55|1598.27|1580.47|11
1651745630000|2022-05-05 10:13:50|1598.3|1580.5|1598.25|1580.45|1598.57|1580.77|1597.77|1579.97|11
1651745640000|2022-05-05 10:14:00|1598.52|1580.72|1598.25|1580.45|1598.52|1580.72|1597.8|1580|13
1651745650000|2022-05-05 10:14:10|1598.34|1580.54|1598.22|1580.42|1598.35|1580.55|1597.71|1579.91|15
1651745660000|2022-05-05 10:14:20|1597.8|1580|1598.27|1580.47|1598.27|1580.47|1597.72|1579.92|11
1651745670000|2022-05-05 10:14:30|1598.23|1580.43|1598.23|1580.43|1598.4|1580.6|1598.21|1580.41|8
1651745680000|2022-05-05 10:14:40|1598.39|1580.59|1598.23|1580.43|1598.39|1580.59|1598.23|1580.43|2
1651745690000|2022-05-05 10:14:50|1598.33|1580.53|1599.4|1581.6|1599.4|1581.6|1598.16|1580.36|12
1651745700000|2022-05-05 10:15:00|1599.29|1581.49|1598.33|1580.53|1599.29|1581.49|1598.15|1580.35|19
1651745710000|2022-05-05 10:15:10|1598.32|1580.52|1598.19|1580.39|1598.34|1580.54|1598.13|1580.33|13
1651745720000|2022-05-05 10:15:20|1598.25|1580.45|1598.15|1580.35|1598.25|1580.45|1598.15|1580.35|3
1651745730000|2022-05-05 10:15:30|1598.29|1580.49|1597.25|1579.45|1598.4|1580.6|1597.25|1579.45|19
1651745740000|2022-05-05 10:15:40|1597.44|1579.64|1597.23|1579.43|1597.45|1579.65|1597.02|1579.22|17
1651745750000|2022-05-05 10:15:50|1597.24|1579.44|1597.32|1579.52|1597.58|1579.78|1597|1579.2|8
1651745760000|2022-05-05 10:16:00|1597.37|1579.57|1596.77|1578.97|1597.37|1579.57|1596.77|1578.97|9
1651745770000|2022-05-05 10:16:10|1596.9|1579.1|1596.38|1578.58|1597.3|1579.5|1596.38|1578.58|14
1651745780000|2022-05-05 10:16:20|1596.4|1578.6|1596.2|1578.4|1596.4|1578.6|1596.06|1578.26|10
1651745790000|2022-05-05 10:16:30|1596.33|1578.53|1596.15|1578.35|1596.41|1578.61|1596.15|1578.35|8
1651745800000|2022-05-05 10:16:40|1596.22|1578.42|1595.28|1577.48|1596.4|1578.6|1595.14|1577.34|17
1651745810000|2022-05-05 10:16:50|1595.05|1577.25|1595.35|1577.55|1595.35|1577.55|1594.45|1576.65|20
1651745820000|2022-05-05 10:17:00|1595.33|1577.53|1595.34|1577.54|1595.35|1577.55|1595.16|1577.36|6
1651745830000|2022-05-05 10:17:10|1595.12|1577.32|1594.54|1576.74|1595.4|1577.6|1594.54|1576.74|12
1651745840000|2022-05-05 10:17:20|1594.52|1576.72|1594.83|1577.03|1594.84|1577.04|1594.52|1576.72|12
1651745850000|2022-05-05 10:17:30|1594.95|1577.15|1594.98|1577.18|1595.01|1577.21|1594.88|1577.08|5
1651745860000|2022-05-05 10:17:40|1595.03|1577.23|1594.93|1577.13|1595.03|1577.23|1594.9|1577.1|6
1651745870000|2022-05-05 10:17:50|1594.95|1577.15|1595.39|1577.59|1595.39|1577.59|1594.9|1577.1|19
1651745880000|2022-05-05 10:18:00|1595.4|1577.6|1594.9|1577.1|1595.65|1577.85|1594.9|1577.1|12
1651745890000|2022-05-05 10:18:10|1594.85|1577.05|1594.77|1576.97|1594.9|1577.1|1594.75|1576.95|5
1651745900000|2022-05-05 10:18:20|1594.75|1576.95|1594.78|1576.98|1594.8|1577|1594.75|1576.95|5
1651745910000|2022-05-05 10:18:30|1594.67|1576.87|1594.56|1576.76|1594.79|1576.99|1594.56|1576.76|8
1651745920000|2022-05-05 10:18:40|1594.52|1576.72|1591.77|1573.97|1594.52|1576.72|1591.26|1573.46|19
1651745930000|2022-05-05 10:18:50|1591.8|1574|1591.69|1573.89|1592.45|1574.65|1591.69|1573.89|24
1651745940000|2022-05-05 10:19:00|1591.61|1573.81|1591.7|1573.9|1591.7|1573.9|1591.6|1573.8|5
1651745950000|2022-05-05 10:19:10|1591.6|1573.8|1591.17|1573.37|1591.65|1573.85|1591.17|1573.37|10
1651745960000|2022-05-05 10:19:20|1591.02|1573.22|1591.29|1573.49|1591.29|1573.49|1591.02|1573.22|4
1651745970000|2022-05-05 10:19:30|1591.24|1573.44|1590.71|1572.91|1591.24|1573.44|1590.71|1572.91|9
1651745980000|2022-05-05 10:19:40|1590.7|1572.9|1590.69|1572.89|1590.7|1572.9|1590.69|1572.89|2
1651745990000|2022-05-05 10:19:50|1590.65|1572.85|1590.01|1572.21|1590.66|1572.86|1590.01|1572.21|9
1651746000000|2022-05-05 10:20:00|1590|1572.2|1589.4|1571.6|1590|1572.2|1587.75|1569.95|26
1651746010000|2022-05-05 10:20:10|1589.5|1571.7|1589.47|1571.67|1590.55|1572.75|1589.47|1571.67|18
1651746020000|2022-05-05 10:20:20|1589.56|1571.76|1589.65|1571.85|1589.77|1571.97|1589.3|1571.5|24
1651746030000|2022-05-05 10:20:30|1589.49|1571.69|1589.65|1571.85|1589.68|1571.88|1589.4|1571.6|11
1651746040000|2022-05-05 10:20:40|1589.78|1571.98|1590.01|1572.21|1590.12|1572.32|1589.66|1571.86|16
1651746050000|2022-05-05 10:20:50|1590.05|1572.25|1590.12|1572.32|1590.13|1572.33|1589.78|1571.98|15
1651746060000|2022-05-05 10:21:00|1590.11|1572.31|1590.22|1572.42|1590.26|1572.46|1590.11|1572.31|15
1651746070000|2022-05-05 10:21:10|1590.26|1572.46|1590.74|1572.94|1590.74|1572.94|1589.91|1572.11|12
1651746080000|2022-05-05 10:21:20|1590.91|1573.11|1590.83|1573.03|1591.53|1573.73|1590.66|1572.86|14
1651746090000|2022-05-05 10:21:30|1590.85|1573.05|1591.06|1573.26|1591.14|1573.34|1590.85|1573.05|11
1651746100000|2022-05-05 10:21:40|1591.05|1573.25|1590.61|1572.81|1591.05|1573.25|1590.57|1572.77|7
1651746110000|2022-05-05 10:21:50|1590.86|1573.06|1590.76|1572.96|1590.86|1573.06|1590.61|1572.81|8
1651746120000|2022-05-05 10:22:00|1590.74|1572.94|1593|1575.2|1593.4|1575.6|1590.74|1572.94|19
1651746130000|2022-05-05 10:22:10|1592.9|1575.1|1593.1|1575.3|1593.25|1575.45|1592.9|1575.1|9
1651746140000|2022-05-05 10:22:20|1593.32|1575.52|1593.65|1575.85|1593.66|1575.86|1593.32|1575.52|14
1651746150000|2022-05-05 10:22:30|1593.9|1576.1|1593.93|1576.13|1594.13|1576.33|1593.9|1576.1|7
1651746160000|2022-05-05 10:22:40|1594.01|1576.21|1593.9|1576.1|1594.01|1576.21|1593.4|1575.6|15
1651746170000|2022-05-05 10:22:50|1593.98|1576.18|1593.29|1575.49|1593.98|1576.18|1592.88|1575.08|5
1651746180000|2022-05-05 10:23:00|1593.26|1575.46|1593.44|1575.64|1593.7|1575.9|1593.21|1575.41|17
1651746190000|2022-05-05 10:23:10|1593.45|1575.65|1593.4|1575.6|1593.52|1575.72|1592.9|1575.1|20
1651746200000|2022-05-05 10:23:20|1593.36|1575.56|1593.76|1575.96|1593.9|1576.1|1593.26|1575.46|22
1651746210000|2022-05-05 10:23:30|1594.07|1576.27|1594.04|1576.24|1594.07|1576.27|1593.75|1575.95|10
1651746220000|2022-05-05 10:23:40|1594.18|1576.38|1594.03|1576.23|1594.18|1576.38|1593.58|1575.78|7
1651746230000|2022-05-05 10:23:50|1594.02|1576.22|1593.78|1575.98|1594.03|1576.23|1593.77|1575.97|7
1651746240000|2022-05-05 10:24:00|1593.77|1575.97|1594.43|1576.63|1594.43|1576.63|1593.77|1575.97|12
1651746250000|2022-05-05 10:24:10|1594.32|1576.52|1594.07|1576.27|1594.45|1576.65|1593.82|1576.02|21
1651746260000|2022-05-05 10:24:20|1594.42|1576.62|1594.17|1576.37|1594.42|1576.62|1593.66|1575.86|4
1651746270000|2022-05-05 10:24:30|1594.19|1576.39|1594.03|1576.23|1594.28|1576.48|1594.03|1576.23|3
1651746280000|2022-05-05 10:24:40|1593.78|1575.98|1594.06|1576.26|1594.1|1576.3|1593.66|1575.86|8
1651746290000|2022-05-05 10:24:50|1593.3|1575.5|1592.71|1574.91|1593.48|1575.68|1592.71|1574.91|16
1651746300000|2022-05-05 10:25:00|1593.29|1575.49|1593.9|1576.1|1594.09|1576.29|1592.71|1574.91|20
1651746310000|2022-05-05 10:25:10|1594.4|1576.6|1594.15|1576.35|1594.4|1576.6|1593.54|1575.74|23
1651746320000|2022-05-05 10:25:20|1593.65|1575.85|1594.9|1577.1|1595.12|1577.32|1593.65|1575.85|21
1651746330000|2022-05-05 10:25:30|1594.6|1576.8|1593|1575.2|1595.12|1577.32|1592.89|1575.09|32
1651746340000|2022-05-05 10:25:40|1593.32|1575.52|1593.57|1575.77|1594.24|1576.44|1592.84|1575.04|24
1651746350000|2022-05-05 10:25:50|1594.12|1576.32|1594.28|1576.48|1594.4|1576.6|1593.61|1575.81|19
1651746360000|2022-05-05 10:26:00|1593.65|1575.85|1594.15|1576.35|1594.4|1576.6|1593.65|1575.85|9
1651746370000|2022-05-05 10:26:10|1593.9|1576.1|1593.26|1575.46|1594.28|1576.48|1592.57|1574.77|22
1651746380000|2022-05-05 10:26:20|1592.78|1574.98|1593.9|1576.1|1594.4|1576.6|1592.78|1574.98|19
1651746390000|2022-05-05 10:26:30|1594.09|1576.29|1594.12|1576.32|1594.4|1576.6|1593.9|1576.1|10
1651746400000|2022-05-05 10:26:40|1594.15|1576.35|1593.9|1576.1|1594.4|1576.6|1593.9|1576.1|19
1651746410000|2022-05-05 10:26:50|1594.12|1576.32|1593.9|1576.1|1594.4|1576.6|1593.9|1576.1|12
1651746420000|2022-05-05 10:27:00|1594.12|1576.32|1594.12|1576.32|1594.4|1576.6|1593.9|1576.1|16
1651746430000|2022-05-05 10:27:10|1593.9|1576.1|1593.9|1576.1|1594.12|1576.32|1593.9|1576.1|4
1651746450000|2022-05-05 10:27:30|1594.09|1576.29|1594.12|1576.32|1594.4|1576.6|1593.9|1576.1|5
1651746460000|2022-05-05 10:27:40|1594.4|1576.6|1594.12|1576.32|1594.4|1576.6|1593.85|1576.05|19
1651746470000|2022-05-05 10:27:50|1594.4|1576.6|1593.59|1575.79|1594.4|1576.6|1593.59|1575.79|24
1651746480000|2022-05-05 10:28:00|1593.6|1575.8|1593.99|1576.19|1594.24|1576.44|1593.52|1575.72|27
1651746490000|2022-05-05 10:28:10|1593.86|1576.06|1594|1576.2|1594.26|1576.46|1593.58|1575.78|27
1651746500000|2022-05-05 10:28:20|1593.6|1575.8|1594.15|1576.35|1594.27|1576.47|1593.58|1575.78|15
1651746510000|2022-05-05 10:28:30|1593.62|1575.82|1593.61|1575.81|1594.28|1576.48|1593.6|1575.8|22
1651746520000|2022-05-05 10:28:40|1594.4|1576.6|1594.15|1576.35|1594.4|1576.6|1593.65|1575.85|14
1651746530000|2022-05-05 10:28:50|1593.65|1575.85|1593.76|1575.96|1594.4|1576.6|1593.58|1575.78|24
1651746540000|2022-05-05 10:29:00|1593.6|1575.8|1595.4|1577.6|1595.4|1577.6|1593.58|1575.78|18
1651746560000|2022-05-05 10:29:20|1595.34|1577.54|1595.9|1578.1|1595.9|1578.1|1595.34|1577.54|4
1651746570000|2022-05-05 10:29:30|1596.4|1578.6|1596.9|1579.1|1596.9|1579.1|1596.4|1578.6|4
1651746580000|2022-05-05 10:29:40|1597.12|1579.32|1596.9|1579.1|1597.12|1579.32|1596.9|1579.1|4
1651746590000|2022-05-05 10:29:50|1597.4|1579.6|1599.4|1581.6|1599.4|1581.6|1597.4|1579.6|20
1651746600000|2022-05-05 10:30:00|1598.9|1581.1|1597.6|1579.8|1599.4|1581.6|1597.6|1579.8|16
1651746610000|2022-05-05 10:30:10|1597.61|1579.81|1598.03|1580.23|1598.4|1580.6|1597.51|1579.71|28
1651746620000|2022-05-05 10:30:20|1597.72|1579.92|1597.59|1579.79|1598.03|1580.23|1597.55|1579.75|29
1651746630000|2022-05-05 10:30:30|1597.61|1579.81|1597.55|1579.75|1597.9|1580.1|1597.5|1579.7|24
1651746640000|2022-05-05 10:30:40|1597.64|1579.84|1597.54|1579.74|1597.9|1580.1|1597.49|1579.69|19
1651746650000|2022-05-05 10:30:50|1597.53|1579.73|1597.69|1579.89|1598.4|1580.6|1597.53|1579.73|23
1651746660000|2022-05-05 10:31:00|1597.67|1579.87|1597.59|1579.79|1598.4|1580.6|1597.58|1579.78|34
1651746670000|2022-05-05 10:31:10|1597.69|1579.89|1598.4|1580.6|1598.4|1580.6|1597.69|1579.89|13
1651746680000|2022-05-05 10:31:20|1598.22|1580.42|1598.15|1580.35|1598.4|1580.6|1597.69|1579.89|22
1651746690000|2022-05-05 10:31:30|1598.4|1580.6|1598.05|1580.25|1598.4|1580.6|1597.68|1579.88|23
1651746700000|2022-05-05 10:31:40|1597.72|1579.92|1598.3|1580.5|1598.4|1580.6|1597.69|1579.89|25
1651746710000|2022-05-05 10:31:50|1597.72|1579.92|1597.9|1580.1|1598.3|1580.5|1597.59|1579.79|25
1651746720000|2022-05-05 10:32:00|1597.73|1579.93|1597.9|1580.1|1597.98|1580.18|1597.59|1579.79|20
1651746730000|2022-05-05 10:32:10|1597.69|1579.89|1597.77|1579.97|1597.9|1580.1|1597.64|1579.84|26
1651746740000|2022-05-05 10:32:20|1597.9|1580.1|1598.52|1580.72|1598.58|1580.78|1597.69|1579.89|20
1651746750000|2022-05-05 10:32:30|1598.4|1580.6|1598.29|1580.49|1598.4|1580.6|1597.7|1579.9|28
1651746760000|2022-05-05 10:32:40|1598.27|1580.47|1598.19|1580.39|1598.4|1580.6|1597.7|1579.9|28
1651746770000|2022-05-05 10:32:50|1598.08|1580.28|1598.3|1580.5|1598.4|1580.6|1597.7|1579.9|18
1651746780000|2022-05-05 10:33:00|1597.72|1579.92|1598.09|1580.29|1598.33|1580.53|1597.72|1579.92|18
1651746790000|2022-05-05 10:33:10|1598.08|1580.28|1597.42|1579.62|1598.43|1580.63|1597.42|1579.62|14
1651746800000|2022-05-05 10:33:20|1597.51|1579.71|1597.39|1579.59|1597.51|1579.71|1597.28|1579.48|6
1651746810000|2022-05-05 10:33:30|1597.51|1579.71|1597.24|1579.44|1597.51|1579.71|1596.97|1579.17|7
1651746820000|2022-05-05 10:33:40|1597.11|1579.31|1597.26|1579.46|1597.35|1579.55|1596.63|1578.83|7
1651746830000|2022-05-05 10:33:50|1597.35|1579.55|1597.89|1580.09|1598.15|1580.35|1597.35|1579.55|14
1651746840000|2022-05-05 10:34:00|1597.9|1580.1|1598.1|1580.3|1598.4|1580.6|1597.9|1580.1|12
1651746850000|2022-05-05 10:34:10|1597.88|1580.08|1598.4|1580.6|1598.43|1580.63|1597.87|1580.07|16
1651746860000|2022-05-05 10:34:20|1598.3|1580.5|1598.4|1580.6|1598.46|1580.66|1598.3|1580.5|7
1651746870000|2022-05-05 10:34:30|1598.53|1580.73|1599.31|1581.51|1599.31|1581.51|1598.53|1580.73|10
1651746880000|2022-05-05 10:34:40|1598.84|1581.04|1598.87|1581.07|1599.21|1581.41|1598.84|1581.04|7
1651746890000|2022-05-05 10:34:50|1599.19|1581.39|1598.74|1580.94|1599.19|1581.39|1598.7|1580.9|14
1651746900000|2022-05-05 10:35:00|1598.77|1580.97|1599.13|1581.33|1599.4|1581.6|1598.4|1580.6|9
1651746910000|2022-05-05 10:35:10|1599.27|1581.47|1599.04|1581.24|1599.29|1581.49|1598.88|1581.08|5
1651746920000|2022-05-05 10:35:20|1598.87|1581.07|1600.09|1582.29|1600.4|1582.6|1598.87|1581.07|16
1651746930000|2022-05-05 10:35:30|1599.9|1582.1|1600.4|1582.6|1600.4|1582.6|1599.9|1582.1|13
1651746940000|2022-05-05 10:35:40|1600.3|1582.5|1600.4|1582.6|1600.57|1582.77|1600.07|1582.27|17
1651746950000|2022-05-05 10:35:50|1600.39|1582.59|1600.46|1582.66|1600.9|1583.1|1600.39|1582.59|5
1651746960000|2022-05-05 10:36:00|1600.4|1582.6|1600.36|1582.56|1600.46|1582.66|1600.15|1582.35|11
1651746970000|2022-05-05 10:36:10|1600.38|1582.58|1600.21|1582.41|1600.38|1582.58|1600.09|1582.29|8
1651746980000|2022-05-05 10:36:20|1600.31|1582.51|1601.09|1583.29|1601.12|1583.32|1600.22|1582.42|19
1651746990000|2022-05-05 10:36:30|1601.12|1583.32|1601.4|1583.6|1601.45|1583.65|1601.09|1583.29|6
1651747000000|2022-05-05 10:36:40|1601.47|1583.67|1602.36|1584.56|1602.4|1584.6|1601.4|1583.6|17
1651747010000|2022-05-05 10:36:50|1602.4|1584.6|1602.88|1585.08|1603.15|1585.35|1602.4|1584.6|8
1651747020000|2022-05-05 10:37:00|1603.09|1585.29|1603.19|1585.39|1603.35|1585.55|1603.09|1585.29|9
1651747030000|2022-05-05 10:37:10|1603.16|1585.36|1603.09|1585.29|1603.4|1585.6|1602.9|1585.1|9
1651747040000|2022-05-05 10:37:20|1603.12|1585.32|1603.09|1585.29|1603.4|1585.6|1603.09|1585.29|10
1651747050000|2022-05-05 10:37:30|1603.29|1585.49|1603.88|1586.08|1604.4|1586.6|1603.12|1585.32|17
1651747060000|2022-05-05 10:37:40|1603.96|1586.16|1603.88|1586.08|1603.96|1586.16|1603.88|1586.08|2
1651747070000|2022-05-05 10:37:50|1604.09|1586.29|1604.84|1587.04|1604.84|1587.04|1604.09|1586.29|12
1651747080000|2022-05-05 10:38:00|1604.54|1586.74|1604.11|1586.31|1604.54|1586.74|1603.92|1586.12|8
1651747090000|2022-05-05 10:38:10|1604.08|1586.28|1604.21|1586.41|1604.21|1586.41|1604.08|1586.28|2
1651747100000|2022-05-05 10:38:20|1604.11|1586.31|1604.09|1586.29|1604.2|1586.4|1604.04|1586.24|7
1651747110000|2022-05-05 10:38:30|1604.04|1586.24|1604.4|1586.6|1604.44|1586.64|1603.75|1585.95|10
1651747120000|2022-05-05 10:38:40|1604.63|1586.83|1605.15|1587.35|1605.32|1587.52|1604.4|1586.6|13
1651747130000|2022-05-05 10:38:50|1605.37|1587.57|1604.56|1586.76|1605.37|1587.57|1604.56|1586.76|4
1651747140000|2022-05-05 10:39:00|1605.25|1587.45|1604.69|1586.89|1605.25|1587.45|1604.4|1586.6|4
1651747150000|2022-05-05 10:39:10|1604.78|1586.98|1604.4|1586.6|1605.2|1587.4|1604.4|1586.6|7
1651747160000|2022-05-05 10:39:20|1604.53|1586.73|1604.65|1586.85|1604.9|1587.1|1604.53|1586.73|4
1651747170000|2022-05-05 10:39:30|1604.84|1587.04|1605.14|1587.34|1605.15|1587.35|1604.84|1587.04|4
1651747180000|2022-05-05 10:39:40|1604.95|1587.15|1605.14|1587.34|1605.14|1587.34|1604.95|1587.15|2
1651747190000|2022-05-05 10:39:50|1605.45|1587.65|1607.87|1590.07|1607.87|1590.07|1605.4|1587.6|19
1651747200000|2022-05-05 10:40:00|1608.15|1590.35|1607.3|1589.5|1608.4|1590.6|1607.3|1589.5|16
1651747210000|2022-05-05 10:40:10|1607.21|1589.41|1608.79|1590.99|1609.5|1591.7|1607.21|1589.41|21
1651747220000|2022-05-05 10:40:20|1609.09|1591.29|1610.27|1592.47|1610.7|1592.9|1609.08|1591.28|17
1651747230000|2022-05-05 10:40:30|1610.09|1592.29|1611.59|1593.79|1611.72|1593.92|1610.09|1592.29|18
1651747240000|2022-05-05 10:40:40|1611.69|1593.89|1611.4|1593.6|1612.15|1594.35|1610.74|1592.94|19
1651747250000|2022-05-05 10:40:50|1611.75|1593.95|1610.33|1592.53|1612.15|1594.35|1610.12|1592.32|22
1651747260000|2022-05-05 10:41:00|1610.4|1592.6|1611.53|1593.73|1611.72|1593.92|1610.4|1592.6|24
1651747270000|2022-05-05 10:41:10|1611.5|1593.7|1612.16|1594.36|1612.47|1594.67|1611.5|1593.7|15
1651747280000|2022-05-05 10:41:20|1612.19|1594.39|1612.59|1594.79|1612.71|1594.91|1612.19|1594.39|13
1651747290000|2022-05-05 10:41:30|1612.7|1594.9|1612.51|1594.71|1612.92|1595.12|1612.3|1594.5|15
1651747300000|2022-05-05 10:41:40|1612.41|1594.61|1613.4|1595.6|1613.4|1595.6|1612.35|1594.55|18
1651747310000|2022-05-05 10:41:50|1613.15|1595.35|1612.35|1594.55|1613.4|1595.6|1611.95|1594.15|10
1651747320000|2022-05-05 10:42:00|1612.24|1594.44|1611.99|1594.19|1612.24|1594.44|1611.26|1593.46|19
1651747330000|2022-05-05 10:42:10|1612.24|1594.44|1613.35|1595.55|1613.4|1595.6|1611.99|1594.19|17
1651747340000|2022-05-05 10:42:20|1613.19|1595.39|1613.2|1595.4|1613.45|1595.65|1613.19|1595.39|8
1651747350000|2022-05-05 10:42:30|1613.45|1595.65|1612.65|1594.85|1613.45|1595.65|1612.5|1594.7|15
1651747360000|2022-05-05 10:42:40|1612.52|1594.72|1613.09|1595.29|1613.12|1595.32|1612.44|1594.64|13
1651747370000|2022-05-05 10:42:50|1613.12|1595.32|1612.65|1594.85|1613.16|1595.36|1612.37|1594.57|15
1651747380000|2022-05-05 10:43:00|1612.47|1594.67|1612.63|1594.83|1612.65|1594.85|1612.45|1594.65|5
1651747390000|2022-05-05 10:43:10|1612.52|1594.72|1612.43|1594.63|1612.52|1594.72|1612.08|1594.28|18
1651747400000|2022-05-05 10:43:20|1612.42|1594.62|1612.22|1594.42|1612.42|1594.62|1612.22|1594.42|4
1651747410000|2022-05-05 10:43:30|1612.25|1594.45|1612.3|1594.5|1612.4|1594.6|1611.87|1594.07|15
1651747420000|2022-05-05 10:43:40|1612.28|1594.48|1612.29|1594.49|1612.38|1594.58|1612.25|1594.45|8
1651747430000|2022-05-05 10:43:50|1612.27|1594.47|1612.29|1594.49|1612.29|1594.49|1612.27|1594.47|2
1651747440000|2022-05-05 10:44:00|1612.3|1594.5|1613.15|1595.35|1613.4|1595.6|1612.3|1594.5|15
1651747450000|2022-05-05 10:44:10|1613.13|1595.33|1612.46|1594.66|1613.13|1595.33|1612.26|1594.46|17
1651747460000|2022-05-05 10:44:20|1612.36|1594.56|1612.46|1594.66|1612.46|1594.66|1612.36|1594.56|4
1651747470000|2022-05-05 10:44:30|1612.36|1594.56|1612.11|1594.31|1612.49|1594.69|1612.08|1594.28|8
1651747480000|2022-05-05 10:44:40|1612.15|1594.35|1612.11|1594.31|1612.46|1594.66|1612.11|1594.31|13
1651747490000|2022-05-05 10:44:50|1612.07|1594.27|1612.07|1594.27|1612.07|1594.27|1612|1594.2|5
1651747500000|2022-05-05 10:45:00|1612.02|1594.22|1611.86|1594.06|1612.07|1594.27|1611.86|1594.06|3
1651747510000|2022-05-05 10:45:10|1612.07|1594.27|1611.95|1594.15|1612.07|1594.27|1611.86|1594.06|3
1651747520000|2022-05-05 10:45:20|1612.08|1594.28|1611.55|1593.75|1612.15|1594.35|1610.96|1593.16|14
1651747530000|2022-05-05 10:45:30|1611.47|1593.67|1611.19|1593.39|1611.55|1593.75|1611.19|1593.39|6
1651747540000|2022-05-05 10:45:40|1611.15|1593.35|1611.19|1593.39|1611.3|1593.5|1611.01|1593.21|9
1651747550000|2022-05-05 10:45:50|1611.15|1593.35|1611.15|1593.35|1611.15|1593.35|1610.93|1593.13|3
1651747560000|2022-05-05 10:46:00|1611.01|1593.21|1611.19|1593.39|1611.4|1593.6|1611.01|1593.21|9
1651747570000|2022-05-05 10:46:10|1611.15|1593.35|1610.49|1592.69|1611.15|1593.35|1610.44|1592.64|9
1651747580000|2022-05-05 10:46:20|1610.65|1592.85|1610.43|1592.63|1610.9|1593.1|1610.4|1592.6|8
1651747590000|2022-05-05 10:46:30|1610.34|1592.54|1610.21|1592.41|1610.37|1592.57|1609.87|1592.07|9
1651747600000|2022-05-05 10:46:40|1610.1|1592.3|1610.04|1592.24|1610.33|1592.53|1609.68|1591.88|12
1651747610000|2022-05-05 10:46:50|1610.18|1592.38|1609.52|1591.72|1610.18|1592.38|1609.5|1591.7|5
1651747620000|2022-05-05 10:47:00|1609.5|1591.7|1608.96|1591.16|1609.5|1591.7|1608.53|1590.73|12
1651747630000|2022-05-05 10:47:10|1608.97|1591.17|1608.96|1591.16|1609.25|1591.45|1608.71|1590.91|8
1651747640000|2022-05-05 10:47:20|1608.86|1591.06|1609.84|1592.04|1610.15|1592.35|1608.86|1591.06|15
1651747650000|2022-05-05 10:47:30|1609.62|1591.82|1609.32|1591.52|1609.69|1591.89|1609.09|1591.29|16
1651747660000|2022-05-05 10:47:40|1609.42|1591.62|1609.42|1591.62|1609.47|1591.67|1608.87|1591.07|15
1651747670000|2022-05-05 10:47:50|1609.52|1591.72|1610.4|1592.6|1610.4|1592.6|1609.52|1591.72|4
1651747680000|2022-05-05 10:48:00|1610.25|1592.45|1610|1592.2|1610.3|1592.5|1609.72|1591.92|11
1651747690000|2022-05-05 10:48:10|1610.25|1592.45|1610|1592.2|1610.25|1592.45|1609.87|1592.07|4
1651747700000|2022-05-05 10:48:20|1609.94|1592.14|1610|1592.2|1610.13|1592.33|1609.94|1592.14|3
1651747710000|2022-05-05 10:48:30|1609.84|1592.04|1609.46|1591.66|1610.07|1592.27|1609.46|1591.66|7
1651747720000|2022-05-05 10:48:40|1609.37|1591.57|1609.44|1591.64|1609.54|1591.74|1609.29|1591.49|11
1651747730000|2022-05-05 10:48:50|1609.45|1591.65|1609.7|1591.9|1609.7|1591.9|1609.44|1591.64|10
1651747740000|2022-05-05 10:49:00|1609.48|1591.68|1609.13|1591.33|1609.51|1591.71|1609.13|1591.33|9
1651747750000|2022-05-05 10:49:10|1609.35|1591.55|1609.28|1591.48|1609.45|1591.65|1608.98|1591.18|14
1651747760000|2022-05-05 10:49:20|1609.27|1591.47|1608.34|1590.54|1609.28|1591.48|1608.22|1590.42|15
1651747770000|2022-05-05 10:49:30|1608.05|1590.25|1607.18|1589.38|1608.05|1590.25|1607.18|1589.38|12
1651747780000|2022-05-05 10:49:40|1607.35|1589.55|1606.73|1588.93|1607.35|1589.55|1606.35|1588.55|13
1651747790000|2022-05-05 10:49:50|1606.71|1588.91|1608.15|1590.35|1608.2|1590.4|1606.71|1588.91|19
1651747800000|2022-05-05 10:50:00|1608.14|1590.34|1608.24|1590.44|1608.54|1590.74|1608.11|1590.31|11
1651747810000|2022-05-05 10:50:10|1608.25|1590.45|1609.09|1591.29|1609.09|1591.29|1607.99|1590.19|11
1651747820000|2022-05-05 10:50:20|1609.07|1591.27|1607.93|1590.13|1609.08|1591.28|1607.93|1590.13|12
1651747830000|2022-05-05 10:50:30|1607.9|1590.1|1608.33|1590.53|1608.37|1590.57|1607.9|1590.1|10
1651747840000|2022-05-05 10:50:40|1608.4|1590.6|1609.09|1591.29|1609.09|1591.29|1608.4|1590.6|5
1651747850000|2022-05-05 10:50:50|1609.15|1591.35|1608.9|1591.1|1609.15|1591.35|1608.9|1591.1|7
1651747860000|2022-05-05 10:51:00|1609.2|1591.4|1608.58|1590.78|1609.2|1591.4|1608.58|1590.78|6
1651747870000|2022-05-05 10:51:10|1608.9|1591.1|1609.03|1591.23|1609.03|1591.23|1608.9|1591.1|6
1651747880000|2022-05-05 10:51:20|1609.24|1591.44|1609.03|1591.23|1609.24|1591.44|1608.69|1590.89|10
1651747890000|2022-05-05 10:51:30|1609|1591.2|1609.03|1591.23|1609.03|1591.23|1609|1591.2|2
1651747900000|2022-05-05 10:51:40|1609|1591.2|1609|1591.2|1609|1591.2|1609|1591.2|1
1651747910000|2022-05-05 10:51:50|1609.07|1591.27|1610.4|1592.6|1610.4|1592.6|1608.66|1590.86|10
1651747920000|2022-05-05 10:52:00|1610.15|1592.35|1609.23|1591.43|1610.4|1592.6|1609.23|1591.43|17
1651747930000|2022-05-05 10:52:10|1609.08|1591.28|1609.4|1591.6|1609.42|1591.62|1609.08|1591.28|6
1651747940000|2022-05-05 10:52:20|1609.75|1591.95|1611.4|1593.6|1611.4|1593.6|1609.75|1591.95|17
1651747950000|2022-05-05 10:52:30|1611.35|1593.55|1611.38|1593.58|1611.49|1593.69|1611.29|1593.49|12
1651747960000|2022-05-05 10:52:40|1611.21|1593.41|1610.31|1592.51|1611.34|1593.54|1610.03|1592.23|12
1651747970000|2022-05-05 10:52:50|1610.19|1592.39|1610.37|1592.57|1610.37|1592.57|1610.19|1592.39|5
1651747980000|2022-05-05 10:53:00|1610.35|1592.55|1610.22|1592.42|1610.35|1592.55|1610.08|1592.28|7
1651747990000|2022-05-05 10:53:10|1610.07|1592.27|1610.06|1592.26|1610.22|1592.42|1610.03|1592.23|10
1651748000000|2022-05-05 10:53:20|1610.21|1592.41|1610.02|1592.22|1610.21|1592.41|1609.97|1592.17|6
1651748010000|2022-05-05 10:53:30|1610.27|1592.47|1610.15|1592.35|1610.27|1592.47|1609.92|1592.12|10
1651748020000|2022-05-05 10:53:40|1610.08|1592.28|1610.4|1592.6|1610.4|1592.6|1609.69|1591.89|6
1651748030000|2022-05-05 10:53:50|1610.45|1592.65|1610.45|1592.65|1610.77|1592.97|1610.45|1592.65|4
1651748040000|2022-05-05 10:54:00|1610.43|1592.63|1610.4|1592.6|1610.45|1592.65|1610.33|1592.53|6
1651748050000|2022-05-05 10:54:10|1610.33|1592.53|1610.26|1592.46|1610.36|1592.56|1610.12|1592.32|11
1651748060000|2022-05-05 10:54:20|1610.36|1592.56|1611|1593.2|1611.01|1593.21|1610.33|1592.53|13
1651748070000|2022-05-05 10:54:30|1610.99|1593.19|1610.25|1592.45|1611.32|1593.52|1610.25|1592.45|16
1651748080000|2022-05-05 10:54:40|1609.7|1591.9|1608.68|1590.88|1609.7|1591.9|1608.48|1590.68|31
1651748090000|2022-05-05 10:54:50|1608.33|1590.53|1609.2|1591.4|1609.4|1591.6|1608.33|1590.53|14
1651748100000|2022-05-05 10:55:00|1609.34|1591.54|1608.46|1590.66|1609.34|1591.54|1608.33|1590.53|16
1651748110000|2022-05-05 10:55:10|1608.37|1590.57|1607.65|1589.85|1608.37|1590.57|1606.24|1588.44|28
1651748120000|2022-05-05 10:55:20|1607.99|1590.19|1607.8|1590|1608.3|1590.5|1607.8|1590|15
1651748130000|2022-05-05 10:55:30|1607.91|1590.11|1607.21|1589.41|1608.19|1590.39|1606.76|1588.96|18
1651748140000|2022-05-05 10:55:40|1607.31|1589.51|1607.74|1589.94|1608.35|1590.55|1607.31|1589.51|16
1651748150000|2022-05-05 10:55:50|1607.78|1589.98|1607.89|1590.09|1608.02|1590.22|1607.76|1589.96|20
1651748160000|2022-05-05 10:56:00|1607.86|1590.06|1608.03|1590.23|1608.2|1590.4|1607.86|1590.06|11
1651748170000|2022-05-05 10:56:10|1608.38|1590.58|1608.3|1590.5|1608.47|1590.67|1608.23|1590.43|20
1651748180000|2022-05-05 10:56:20|1608.04|1590.24|1608.4|1590.6|1608.42|1590.62|1607.77|1589.97|10
1651748190000|2022-05-05 10:56:30|1608.32|1590.52|1608.49|1590.69|1608.49|1590.69|1608.19|1590.39|15
1651748200000|2022-05-05 10:56:40|1608.48|1590.68|1608.33|1590.53|1608.52|1590.72|1608.33|1590.53|9
1651748210000|2022-05-05 10:56:50|1608.31|1590.51|1608.23|1590.43|1608.46|1590.66|1608.1|1590.3|18
1651748220000|2022-05-05 10:57:00|1608.24|1590.44|1608.53|1590.73|1608.84|1591.04|1608.01|1590.21|20
1651748230000|2022-05-05 10:57:10|1609|1591.2|1608.95|1591.15|1609|1591.2|1608.95|1591.15|2
1651748240000|2022-05-05 10:57:20|1608.9|1591.1|1608.4|1590.6|1608.9|1591.1|1608.4|1590.6|3
1651748250000|2022-05-05 10:57:30|1609.2|1591.4|1608.77|1590.97|1609.2|1591.4|1608.6|1590.8|3
1651748270000|2022-05-05 10:57:50|1608.89|1591.09|1608.89|1591.09|1608.89|1591.09|1608.89|1591.09|1
1651748280000|2022-05-05 10:58:00|1608.77|1590.97|1609.02|1591.22|1609.02|1591.22|1608.75|1590.95|9
1651748290000|2022-05-05 10:58:10|1608.94|1591.14|1608.95|1591.15|1608.95|1591.15|1608.86|1591.06|8
1651748300000|2022-05-05 10:58:20|1608.94|1591.14|1608.92|1591.12|1608.95|1591.15|1608.9|1591.1|6
1651748310000|2022-05-05 10:58:30|1608.91|1591.11|1608.83|1591.03|1608.91|1591.11|1608.83|1591.03|3
1651748320000|2022-05-05 10:58:40|1608.85|1591.05|1608.84|1591.04|1608.85|1591.05|1608.84|1591.04|2
1651748330000|2022-05-05 10:58:50|1608.85|1591.05|1609.09|1591.29|1609.09|1591.29|1608.85|1591.05|5
1651748340000|2022-05-05 10:59:00|1609.08|1591.28|1609.22|1591.42|1609.28|1591.48|1609.07|1591.27|7
1651748350000|2022-05-05 10:59:10|1609.13|1591.33|1608.87|1591.07|1609.14|1591.34|1608.85|1591.05|13
1651748360000|2022-05-05 10:59:20|1608.85|1591.05|1608.87|1591.07|1608.87|1591.07|1608.85|1591.05|6
1651748370000|2022-05-05 10:59:30|1608.84|1591.04|1608.86|1591.06|1608.86|1591.06|1608.77|1590.97|6
1651748380000|2022-05-05 10:59:40|1608.84|1591.04|1609.8|1592|1609.88|1592.08|1608.84|1591.04|20
1651748390000|2022-05-05 10:59:50|1609.82|1592.02|1609.31|1591.51|1609.94|1592.14|1609.31|1591.51|13
1651748400000|2022-05-05 11:00:00|1609.37|1591.57|1608.83|1591.03|1609.37|1591.57|1608.28|1590.48|25
1651748410000|2022-05-05 11:00:10|1608.85|1591.05|1610.9|1593.1|1610.95|1593.15|1608.85|1591.05|23
1651748420000|2022-05-05 11:00:20|1610.87|1593.07|1611.01|1593.21|1611.1|1593.3|1610.85|1593.05|10
1651748430000|2022-05-05 11:00:30|1610.99|1593.19|1610.18|1592.38|1611.06|1593.26|1610.1|1592.3|26
1651748440000|2022-05-05 11:00:40|1610.19|1592.39|1609.88|1592.08|1610.27|1592.47|1609.88|1592.08|18
1651748450000|2022-05-05 11:00:50|1609.89|1592.09|1609.85|1592.05|1609.94|1592.14|1609.85|1592.05|8
1651748460000|2022-05-05 11:01:00|1609.89|1592.09|1609.87|1592.07|1609.94|1592.14|1609.84|1592.04|15
1651748470000|2022-05-05 11:01:10|1609.85|1592.05|1609.87|1592.07|1609.89|1592.09|1609.83|1592.03|8
1651748480000|2022-05-05 11:01:20|1609.88|1592.08|1610.23|1592.43|1610.23|1592.43|1609.86|1592.06|18
1651748490000|2022-05-05 11:01:30|1610.31|1592.51|1610.56|1592.76|1610.56|1592.76|1610.09|1592.29|15
1651748500000|2022-05-05 11:01:40|1610.66|1592.86|1610.87|1593.07|1611.12|1593.32|1610.66|1592.86|6
1651748510000|2022-05-05 11:01:50|1610.91|1593.11|1611.13|1593.33|1611.29|1593.49|1610.91|1593.11|17
1651748520000|2022-05-05 11:02:00|1611.07|1593.27|1611.34|1593.54|1611.34|1593.54|1610.88|1593.08|20
1651748530000|2022-05-05 11:02:10|1611.3|1593.5|1611.3|1593.5|1611.3|1593.5|1611.3|1593.5|1
1651748540000|2022-05-05 11:02:20|1611.29|1593.49|1612.33|1594.53|1612.33|1594.53|1611.29|1593.49|13
1651748550000|2022-05-05 11:02:30|1612.29|1594.49|1612.33|1594.53|1612.33|1594.53|1612.28|1594.48|6
1651748560000|2022-05-05 11:02:40|1612.32|1594.52|1612.32|1594.52|1612.33|1594.53|1612.29|1594.49|6
1651748570000|2022-05-05 11:02:50|1612.34|1594.54|1612.32|1594.52|1612.34|1594.54|1612.32|1594.52|4
1651748580000|2022-05-05 11:03:00|1612.34|1594.54|1611.86|1594.06|1612.34|1594.54|1611.86|1594.06|16
1651748590000|2022-05-05 11:03:10|1611.81|1594.01|1611.8|1594|1611.84|1594.04|1611.78|1593.98|18
1651748600000|2022-05-05 11:03:20|1611.79|1593.99|1612.27|1594.47|1612.27|1594.47|1611.79|1593.99|11
1651748610000|2022-05-05 11:03:30|1612.32|1594.52|1611.89|1594.09|1612.32|1594.52|1611.89|1594.09|7
1651748620000|2022-05-05 11:03:40|1612.16|1594.36|1612|1594.2|1612.16|1594.36|1612|1594.2|11
1651748630000|2022-05-05 11:03:50|1612.05|1594.25|1612.03|1594.23|1612.05|1594.25|1612|1594.2|8
1651748640000|2022-05-05 11:04:00|1612.02|1594.22|1611.97|1594.17|1612.02|1594.22|1611.86|1594.06|13
1651748650000|2022-05-05 11:04:10|1611.95|1594.15|1611.85|1594.05|1611.95|1594.15|1611.79|1593.99|12
1651748660000|2022-05-05 11:04:20|1611.84|1594.04|1612.9|1595.1|1612.9|1595.1|1611.84|1594.04|13
1651748670000|2022-05-05 11:04:30|1612.83|1595.03|1613|1595.2|1613.11|1595.31|1612.75|1594.95|11
1651748680000|2022-05-05 11:04:40|1612.91|1595.11|1612.3|1594.5|1612.91|1595.11|1612.24|1594.44|13
1651748690000|2022-05-05 11:04:50|1612.31|1594.51|1612.05|1594.25|1612.31|1594.51|1611.97|1594.17|7
1651748700000|2022-05-05 11:05:00|1612|1594.2|1611.98|1594.18|1612.03|1594.23|1611.97|1594.17|7
1651748710000|2022-05-05 11:05:10|1611.99|1594.19|1612.55|1594.75|1612.56|1594.76|1611.98|1594.18|16
1651748720000|2022-05-05 11:05:20|1612.59|1594.79|1612.24|1594.44|1612.62|1594.82|1612.14|1594.34|16
1651748730000|2022-05-05 11:05:30|1612.28|1594.48|1612.36|1594.56|1612.36|1594.56|1612.21|1594.41|9
1651748740000|2022-05-05 11:05:40|1612.37|1594.57|1612.81|1595.01|1612.82|1595.02|1612.37|1594.57|9
1651748750000|2022-05-05 11:05:50|1612.71|1594.91|1613.22|1595.42|1613.34|1595.54|1612.38|1594.58|24
1651748760000|2022-05-05 11:06:00|1613.2|1595.4|1613.26|1595.46|1613.26|1595.46|1613.17|1595.37|6
1651748770000|2022-05-05 11:06:10|1613.56|1595.76|1616.22|1598.42|1616.22|1598.42|1613.56|1595.76|24
1651748780000|2022-05-05 11:06:20|1616.17|1598.37|1616.16|1598.36|1616.17|1598.37|1615.86|1598.06|5
1651748790000|2022-05-05 11:06:30|1616.11|1598.31|1616.17|1598.37|1616.17|1598.37|1616.11|1598.31|5
1651748800000|2022-05-05 11:06:40|1616.28|1598.48|1616.05|1598.25|1616.28|1598.48|1616.05|1598.25|3
1651748810000|2022-05-05 11:06:50|1616.2|1598.4|1617.12|1599.32|1617.12|1599.32|1616.2|1598.4|9
1651748820000|2022-05-05 11:07:00|1617.04|1599.24|1616.89|1599.09|1617.04|1599.24|1616.89|1599.09|7
1651748830000|2022-05-05 11:07:10|1617.03|1599.23|1617.02|1599.22|1617.03|1599.23|1616.89|1599.09|4
1651748840000|2022-05-05 11:07:20|1616.99|1599.19|1616.3|1598.5|1616.99|1599.19|1616.3|1598.5|13
1651748850000|2022-05-05 11:07:30|1616.31|1598.51|1616.34|1598.54|1616.35|1598.55|1616.3|1598.5|6
1651748860000|2022-05-05 11:07:40|1616.33|1598.53|1616.04|1598.24|1616.33|1598.53|1616.04|1598.24|4
1651748870000|2022-05-05 11:07:50|1616.03|1598.23|1615.89|1598.09|1616.06|1598.26|1615.84|1598.04|12
1651748880000|2022-05-05 11:08:00|1615.84|1598.04|1615.78|1597.98|1615.84|1598.04|1615.59|1597.79|16
1651748890000|2022-05-05 11:08:10|1615.82|1598.02|1615.75|1597.95|1615.83|1598.03|1615.74|1597.94|10
1651748900000|2022-05-05 11:08:20|1615.74|1597.94|1615.14|1597.34|1615.74|1597.94|1615.14|1597.34|11
1651748910000|2022-05-05 11:08:30|1615.15|1597.35|1615.18|1597.38|1615.18|1597.38|1615.15|1597.35|2
1651748920000|2022-05-05 11:08:40|1615.17|1597.37|1615|1597.2|1615.17|1597.37|1614.99|1597.19|13
1651748930000|2022-05-05 11:08:50|1614.86|1597.06|1614.82|1597.02|1614.88|1597.08|1614.79|1596.99|13
1651748940000|2022-05-05 11:09:00|1614.88|1597.08|1615.23|1597.43|1615.37|1597.57|1614.88|1597.08|23
1651748950000|2022-05-05 11:09:10|1615.22|1597.42|1614.46|1596.66|1615.22|1597.42|1614.45|1596.65|14
1651748960000|2022-05-05 11:09:20|1614.45|1596.65|1614.47|1596.67|1614.48|1596.68|1614.45|1596.65|3
1651748970000|2022-05-05 11:09:30|1614.49|1596.69|1614.27|1596.47|1614.49|1596.69|1614.27|1596.47|5
1651748980000|2022-05-05 11:09:40|1614.28|1596.48|1614.28|1596.48|1614.28|1596.48|1614.28|1596.48|1
1651748990000|2022-05-05 11:09:50|1614.21|1596.41|1614.25|1596.45|1614.25|1596.45|1614.04|1596.24|6
1651749000000|2022-05-05 11:10:00|1614.24|1596.44|1613.96|1596.16|1614.24|1596.44|1613.94|1596.14|11
1651749010000|2022-05-05 11:10:10|1613.98|1596.18|1613.5|1595.7|1613.98|1596.18|1613.5|1595.7|8
1651749020000|2022-05-05 11:10:20|1613.54|1595.74|1613.46|1595.66|1613.54|1595.74|1613.46|1595.66|2
1651749030000|2022-05-05 11:10:30|1613.44|1595.64|1613.37|1595.57|1613.44|1595.64|1613.37|1595.57|2
1651749040000|2022-05-05 11:10:40|1613.34|1595.54|1612.45|1594.65|1613.34|1595.54|1612.44|1594.64|10
1651749050000|2022-05-05 11:10:50|1612.46|1594.66|1612.41|1594.61|1613.29|1595.49|1612.41|1594.61|22
1651749060000|2022-05-05 11:11:00|1612.42|1594.62|1612.43|1594.63|1612.44|1594.64|1612.42|1594.62|3
1651749070000|2022-05-05 11:11:10|1612.45|1594.65|1612.52|1594.72|1612.6|1594.8|1612.45|1594.65|9
1651749090000|2022-05-05 11:11:30|1612.54|1594.74|1612.56|1594.76|1612.56|1594.76|1612.54|1594.74|4
1651749100000|2022-05-05 11:11:40|1612.54|1594.74|1612.49|1594.69|1612.56|1594.76|1612.49|1594.69|5
1651749110000|2022-05-05 11:11:50|1612.5|1594.7|1613.02|1595.22|1613.02|1595.22|1612.49|1594.69|6
1651749120000|2022-05-05 11:12:00|1613.04|1595.24|1612.93|1595.13|1613.08|1595.28|1612.92|1595.12|10
1651749130000|2022-05-05 11:12:10|1612.91|1595.11|1612.56|1594.76|1612.95|1595.15|1612.41|1594.61|13
1651749140000|2022-05-05 11:12:20|1612.51|1594.71|1612.87|1595.07|1612.87|1595.07|1612.26|1594.46|10
1651749150000|2022-05-05 11:12:30|1612.98|1595.18|1613.32|1595.52|1613.33|1595.53|1612.98|1595.18|9
1651749160000|2022-05-05 11:12:40|1613.23|1595.43|1612.6|1594.8|1613.23|1595.43|1612.6|1594.8|13
1651749170000|2022-05-05 11:12:50|1612.54|1594.74|1612.43|1594.63|1612.57|1594.77|1612.43|1594.63|12
1651749180000|2022-05-05 11:13:00|1612.45|1594.65|1612.42|1594.62|1612.45|1594.65|1612.42|1594.62|5
1651749190000|2022-05-05 11:13:10|1612.43|1594.63|1612.42|1594.62|1612.43|1594.63|1612.42|1594.62|2
1651749200000|2022-05-05 11:13:20|1612.3|1594.5|1611.68|1593.88|1612.3|1594.5|1611.66|1593.86|6
1651749210000|2022-05-05 11:13:30|1611.67|1593.87|1611.1|1593.3|1611.67|1593.87|1611.1|1593.3|15
1651749220000|2022-05-05 11:13:40|1611|1593.2|1610.96|1593.16|1611|1593.2|1610.96|1593.16|3
1651749230000|2022-05-05 11:13:50|1610.97|1593.17|1611.35|1593.55|1611.37|1593.57|1610.94|1593.14|14
1651749240000|2022-05-05 11:14:00|1611.29|1593.49|1611.3|1593.5|1611.3|1593.5|1611.29|1593.49|2
1651749250000|2022-05-05 11:14:10|1611.33|1593.53|1611.38|1593.58|1611.38|1593.58|1611.33|1593.53|3
1651749260000|2022-05-05 11:14:20|1611.31|1593.51|1611.1|1593.3|1611.34|1593.54|1611.04|1593.24|11
1651749270000|2022-05-05 11:14:30|1611.33|1593.53|1611.41|1593.61|1611.41|1593.61|1611.02|1593.22|12
1651749280000|2022-05-05 11:14:40|1611.39|1593.59|1612.4|1594.6|1612.4|1594.6|1611.39|1593.59|8
1651749290000|2022-05-05 11:14:50|1612.31|1594.51|1612.4|1594.6|1612.4|1594.6|1612.31|1594.51|2
1651749300000|2022-05-05 11:15:00|1612.31|1594.51|1612.4|1594.6|1612.4|1594.6|1612.31|1594.51|3
1651749310000|2022-05-05 11:15:10|1612.28|1594.48|1611.9|1594.1|1612.28|1594.48|1611.56|1593.76|14
1651749320000|2022-05-05 11:15:20|1612.03|1594.23|1612.31|1594.51|1612.4|1594.6|1612.03|1594.23|4
1651749330000|2022-05-05 11:15:30|1612.18|1594.38|1612.4|1594.6|1612.4|1594.6|1612.18|1594.38|11
1651749340000|2022-05-05 11:15:40|1612.25|1594.45|1612.02|1594.22|1612.4|1594.6|1611.77|1593.97|8
1651749350000|2022-05-05 11:15:50|1612.08|1594.28|1611.9|1594.1|1612.15|1594.35|1611.48|1593.68|7
1651749360000|2022-05-05 11:16:00|1611.51|1593.71|1611.55|1593.75|1611.55|1593.75|1611.48|1593.68|3
1651749370000|2022-05-05 11:16:10|1611.51|1593.71|1611.55|1593.75|1611.55|1593.75|1611.48|1593.68|3
1651749390000|2022-05-05 11:16:30|1611.58|1593.78|1611.9|1594.1|1611.9|1594.1|1611.58|1593.78|2
1651749400000|2022-05-05 11:16:40|1611.77|1593.97|1611.77|1593.97|1611.9|1594.1|1611.77|1593.97|5
1651749410000|2022-05-05 11:16:50|1611.9|1594.1|1611.77|1593.97|1611.9|1594.1|1611.77|1593.97|2
1651749420000|2022-05-05 11:17:00|1611.57|1593.77|1611.9|1594.1|1611.9|1594.1|1611.57|1593.77|7
1651749430000|2022-05-05 11:17:10|1611.69|1593.89|1611.9|1594.1|1611.9|1594.1|1611.61|1593.81|3
1651749440000|2022-05-05 11:17:20|1611.78|1593.98|1611.9|1594.1|1611.9|1594.1|1611.71|1593.91|3
1651749450000|2022-05-05 11:17:30|1611.71|1593.91|1611.9|1594.1|1611.9|1594.1|1611.65|1593.85|4
1651749470000|2022-05-05 11:17:50|1611.71|1593.91|1611.4|1593.6|1611.9|1594.1|1611.4|1593.6|6
1651749480000|2022-05-05 11:18:00|1611.39|1593.59|1611.22|1593.42|1611.4|1593.6|1610.99|1593.19|9
1651749490000|2022-05-05 11:18:10|1611.28|1593.48|1611.27|1593.47|1611.37|1593.57|1611.05|1593.25|7
1651749500000|2022-05-05 11:18:20|1611.28|1593.48|1611.26|1593.46|1611.28|1593.48|1610.89|1593.09|11
1651749510000|2022-05-05 11:18:30|1611.24|1593.44|1611.4|1593.6|1611.5|1593.7|1611.2|1593.4|6
1651749540000|2022-05-05 11:19:00|1611.23|1593.43|1611.26|1593.46|1611.4|1593.6|1611.23|1593.43|4
1651749550000|2022-05-05 11:19:10|1611.18|1593.38|1611.13|1593.33|1611.3|1593.5|1610.6|1592.8|13
1651749560000|2022-05-05 11:19:20|1610.69|1592.89|1611.18|1593.38|1611.4|1593.6|1610.69|1592.89|13
1651749570000|2022-05-05 11:19:30|1611.19|1593.39|1611.13|1593.33|1611.4|1593.6|1610.98|1593.18|15
1651749580000|2022-05-05 11:19:40|1610.98|1593.18|1611.13|1593.33|1611.13|1593.33|1610.72|1592.92|6
1651749590000|2022-05-05 11:19:50|1611.01|1593.21|1611.4|1593.6|1611.4|1593.6|1611.01|1593.21|4
1651749600000|2022-05-05 11:20:00|1611.21|1593.41|1611.4|1593.6|1611.4|1593.6|1611.21|1593.41|2
1651749610000|2022-05-05 11:20:10|1611.21|1593.41|1610.67|1592.87|1611.4|1593.6|1610.67|1592.87|6
1651749620000|2022-05-05 11:20:20|1610.38|1592.58|1610.65|1592.85|1610.8|1593|1610.24|1592.44|24
1651749630000|2022-05-05 11:20:30|1610.56|1592.76|1610.85|1593.05|1610.91|1593.11|1610.56|1592.76|6
1651749640000|2022-05-05 11:20:40|1610.86|1593.06|1610.88|1593.08|1611.15|1593.35|1610.63|1592.83|17
1651749650000|2022-05-05 11:20:50|1610.85|1593.05|1610.63|1592.83|1611.15|1593.35|1610.62|1592.82|8
1651749660000|2022-05-05 11:21:00|1610.64|1592.84|1611.64|1593.84|1611.74|1593.94|1610.64|1592.84|19
1651749670000|2022-05-05 11:21:10|1611.61|1593.81|1611.27|1593.47|1611.61|1593.81|1611.25|1593.45|13
1651749680000|2022-05-05 11:21:20|1611.13|1593.33|1611.17|1593.37|1611.21|1593.41|1610.6|1592.8|15
1651749690000|2022-05-05 11:21:30|1611.18|1593.38|1611.17|1593.37|1611.19|1593.39|1610.58|1592.78|12
1651749700000|2022-05-05 11:21:40|1611.27|1593.47|1612.09|1594.29|1612.09|1594.29|1611.27|1593.47|5
1651749710000|2022-05-05 11:21:50|1612|1594.2|1613.22|1595.42|1613.23|1595.43|1612|1594.2|13
1651749720000|2022-05-05 11:22:00|1613.25|1595.45|1614.57|1596.77|1614.71|1596.91|1613.25|1595.45|12
1651749730000|2022-05-05 11:22:10|1614.63|1596.83|1614.4|1596.6|1614.63|1596.83|1613.87|1596.07|14
1651749740000|2022-05-05 11:22:20|1614.05|1596.25|1614.4|1596.6|1614.4|1596.6|1614.05|1596.25|5
1651749750000|2022-05-05 11:22:30|1614.28|1596.48|1614.28|1596.48|1614.4|1596.6|1614.07|1596.27|6
1651749760000|2022-05-05 11:22:40|1614.4|1596.6|1613.9|1596.1|1614.4|1596.6|1613.58|1595.78|11
1651749770000|2022-05-05 11:22:50|1613.89|1596.09|1613.06|1595.26|1613.89|1596.09|1612.85|1595.05|15
1651749780000|2022-05-05 11:23:00|1613.15|1595.35|1612.4|1594.6|1613.15|1595.35|1612.29|1594.49|13
1651749790000|2022-05-05 11:23:10|1612.37|1594.57|1612.99|1595.19|1612.99|1595.19|1612.37|1594.57|13
1651749800000|2022-05-05 11:23:20|1612.96|1595.16|1613|1595.2|1613|1595.2|1612.57|1594.77|10
1651749810000|2022-05-05 11:23:30|1613.25|1595.45|1613|1595.2|1613.4|1595.6|1612.63|1594.83|8
1651749820000|2022-05-05 11:23:40|1612.92|1595.12|1612.72|1594.92|1612.92|1595.12|1612.67|1594.87|6
1651749830000|2022-05-05 11:23:50|1612.73|1594.93|1612.72|1594.92|1612.9|1595.1|1612.59|1594.79|5
1651749840000|2022-05-05 11:24:00|1612.75|1594.95|1612.4|1594.6|1612.75|1594.95|1612.12|1594.32|13
1651749850000|2022-05-05 11:24:10|1612.3|1594.5|1612.98|1595.18|1613.12|1595.32|1612.3|1594.5|12
1651749860000|2022-05-05 11:24:20|1612.96|1595.16|1612.31|1594.51|1612.96|1595.16|1612.31|1594.51|9
1651749870000|2022-05-05 11:24:30|1612.4|1594.6|1612.4|1594.6|1612.4|1594.6|1612.05|1594.25|8
1651749880000|2022-05-05 11:24:40|1612.41|1594.61|1612.71|1594.91|1612.71|1594.91|1612.41|1594.61|8
1651749890000|2022-05-05 11:24:50|1612.88|1595.08|1612.89|1595.09|1612.9|1595.1|1612.88|1595.08|3
1651749900000|2022-05-05 11:25:00|1612.88|1595.08|1612.96|1595.16|1613.1|1595.3|1612.58|1594.78|12
1651749910000|2022-05-05 11:25:10|1612.57|1594.77|1613.14|1595.34|1613.32|1595.52|1612.57|1594.77|7
1651749920000|2022-05-05 11:25:20|1613.28|1595.48|1613.14|1595.34|1613.28|1595.48|1612.63|1594.83|5
1651749930000|2022-05-05 11:25:30|1613.15|1595.35|1613.17|1595.37|1613.17|1595.37|1613.14|1595.34|3
1651749940000|2022-05-05 11:25:40|1613.02|1595.22|1613.14|1595.34|1613.14|1595.34|1613.02|1595.22|2
1651749950000|2022-05-05 11:25:50|1613.12|1595.32|1613|1595.2|1613.12|1595.32|1613|1595.2|2
1651749960000|2022-05-05 11:26:00|1613.1|1595.3|1613|1595.2|1613.1|1595.3|1612.75|1594.95|9
1651749970000|2022-05-05 11:26:10|1612.75|1594.95|1612.75|1594.95|1612.77|1594.97|1612.66|1594.86|6
1651749980000|2022-05-05 11:26:20|1612.74|1594.94|1612.72|1594.92|1612.74|1594.94|1612.71|1594.91|5
1651749990000|2022-05-05 11:26:30|1612.73|1594.93|1612.74|1594.94|1612.74|1594.94|1612.71|1594.91|5
1651750000000|2022-05-05 11:26:40|1612.71|1594.91|1612.74|1594.94|1612.74|1594.94|1612.71|1594.91|4
1651750010000|2022-05-05 11:26:50|1612.72|1594.92|1612.71|1594.91|1612.74|1594.94|1612.71|1594.91|10
1651750020000|2022-05-05 11:27:00|1612.67|1594.87|1612.73|1594.93|1612.9|1595.1|1612.67|1594.87|6
1651750030000|2022-05-05 11:27:10|1612.71|1594.91|1612.72|1594.92|1612.75|1594.95|1612.57|1594.77|7
1651750040000|2022-05-05 11:27:20|1612.79|1594.99|1612.59|1594.79|1612.79|1594.99|1612.5|1594.7|5
1651750050000|2022-05-05 11:27:30|1612.7|1594.9|1612.7|1594.9|1612.7|1594.9|1612.7|1594.9|1
1651750060000|2022-05-05 11:27:40|1612.69|1594.89|1611.76|1593.96|1612.7|1594.9|1611.75|1593.95|17
1651750070000|2022-05-05 11:27:50|1612.01|1594.21|1611.8|1594|1612.03|1594.23|1611.62|1593.82|16
1651750080000|2022-05-05 11:28:00|1611.76|1593.96|1612.15|1594.35|1612.15|1594.35|1611.64|1593.84|11
1651750090000|2022-05-05 11:28:10|1612.12|1594.32|1611.9|1594.1|1612.13|1594.33|1611.9|1594.1|5
1651750100000|2022-05-05 11:28:20|1611.98|1594.18|1611.4|1593.6|1612.15|1594.35|1611.31|1593.51|19
1651750110000|2022-05-05 11:28:30|1611.49|1593.69|1611.7|1593.9|1611.9|1594.1|1611.49|1593.69|9
1651750120000|2022-05-05 11:28:40|1611.67|1593.87|1611.36|1593.56|1611.9|1594.1|1610.91|1593.11|12
1651750130000|2022-05-05 11:28:50|1611.4|1593.6|1611.16|1593.36|1611.4|1593.6|1610.61|1592.81|12
1651750140000|2022-05-05 11:29:00|1611.15|1593.35|1611.73|1593.93|1611.99|1594.19|1610.79|1592.99|15
1651750150000|2022-05-05 11:29:10|1611.72|1593.92|1611.73|1593.93|1611.99|1594.19|1611.68|1593.88|13
1651750160000|2022-05-05 11:29:20|1611.72|1593.92|1611.82|1594.02|1611.82|1594.02|1611.7|1593.9|11
1651750170000|2022-05-05 11:29:30|1611.81|1594.01|1612.05|1594.25|1612.05|1594.25|1611.81|1594.01|4
1651750180000|2022-05-05 11:29:40|1611.85|1594.05|1611.77|1593.97|1612.05|1594.25|1611.72|1593.92|18
1651750190000|2022-05-05 11:29:50|1611.75|1593.95|1612.05|1594.25|1612.05|1594.25|1611.75|1593.95|4
1651750200000|2022-05-05 11:30:00|1611.86|1594.06|1611.74|1593.94|1611.86|1594.06|1611.62|1593.82|19
1651750210000|2022-05-05 11:30:10|1611.75|1593.95|1612.01|1594.21|1612.01|1594.21|1611.66|1593.86|12
1651750220000|2022-05-05 11:30:20|1612.05|1594.25|1612.01|1594.21|1612.05|1594.25|1612.01|1594.21|2
1651750230000|2022-05-05 11:30:30|1612.05|1594.25|1611.74|1593.94|1612.05|1594.25|1611.65|1593.85|10
1651750240000|2022-05-05 11:30:40|1611.72|1593.92|1611.75|1593.95|1611.99|1594.19|1611.69|1593.89|15
1651750250000|2022-05-05 11:30:50|1611.73|1593.93|1611.8|1594|1611.9|1594.1|1611.61|1593.81|11
1651750260000|2022-05-05 11:31:00|1611.81|1594.01|1611.76|1593.96|1612.07|1594.27|1611.74|1593.94|12
1651750270000|2022-05-05 11:31:10|1611.77|1593.97|1611.78|1593.98|1612.03|1594.23|1611.73|1593.93|7
1651750280000|2022-05-05 11:31:20|1611.74|1593.94|1611.7|1593.9|1611.94|1594.14|1611.7|1593.9|11
1651750290000|2022-05-05 11:31:30|1611.77|1593.97|1610.21|1592.41|1611.79|1593.99|1610.21|1592.41|11
1651750300000|2022-05-05 11:31:40|1610.27|1592.47|1609.65|1591.85|1610.35|1592.55|1609.65|1591.85|18
1651750310000|2022-05-05 11:31:50|1609.64|1591.84|1609.64|1591.84|1609.9|1592.1|1609.6|1591.8|20
1651750320000|2022-05-05 11:32:00|1609.65|1591.85|1609.46|1591.66|1609.79|1591.99|1609.17|1591.37|18
1651750330000|2022-05-05 11:32:10|1609.45|1591.65|1609.4|1591.6|1609.45|1591.65|1608.96|1591.16|10
1651750340000|2022-05-05 11:32:20|1609.24|1591.44|1608.95|1591.15|1609.4|1591.6|1608.95|1591.15|3
1651750350000|2022-05-05 11:32:30|1608.83|1591.03|1608.83|1591.03|1608.83|1591.03|1608.83|1591.03|1
1651750360000|2022-05-05 11:32:40|1608.95|1591.15|1609.02|1591.22|1609.2|1591.4|1608.9|1591.1|4
1651750380000|2022-05-05 11:33:00|1608.9|1591.1|1609.02|1591.22|1609.07|1591.27|1608.9|1591.1|4
1651750390000|2022-05-05 11:33:10|1609.08|1591.28|1609.2|1591.4|1609.2|1591.4|1609.08|1591.28|2
1651750400000|2022-05-05 11:33:20|1609.3|1591.5|1609.4|1591.6|1609.4|1591.6|1609.27|1591.47|4
1651750420000|2022-05-05 11:33:40|1608.92|1591.12|1608.92|1591.12|1608.92|1591.12|1608.92|1591.12|1
1651750430000|2022-05-05 11:33:50|1609.22|1591.42|1609.29|1591.49|1609.4|1591.6|1609.17|1591.37|6
1651750440000|2022-05-05 11:34:00|1608.83|1591.03|1608.75|1590.95|1608.95|1591.15|1608.75|1590.95|5
1651750450000|2022-05-05 11:34:10|1608.64|1590.84|1608.7|1590.9|1608.7|1590.9|1608.64|1590.84|2
1651750460000|2022-05-05 11:34:20|1608.64|1590.84|1608.75|1590.95|1608.75|1590.95|1608.56|1590.76|5
1651750470000|2022-05-05 11:34:30|1608.7|1590.9|1609.1|1591.3|1609.1|1591.3|1608.7|1590.9|6
1651750480000|2022-05-05 11:34:40|1608.8|1591|1609.36|1591.56|1609.36|1591.56|1608.63|1590.83|15
1651750490000|2022-05-05 11:34:50|1608.97|1591.17|1609.38|1591.58|1609.4|1591.6|1608.97|1591.17|8
1651750500000|2022-05-05 11:35:00|1609.26|1591.46|1608.67|1590.87|1609.36|1591.56|1608.67|1590.87|11
1651750510000|2022-05-05 11:35:10|1608.63|1590.83|1608.78|1590.98|1608.78|1590.98|1608.63|1590.83|10
1651750520000|2022-05-05 11:35:20|1608.68|1590.88|1608.76|1590.96|1608.76|1590.96|1608.65|1590.85|5
1651750530000|2022-05-05 11:35:30|1608.68|1590.88|1608.67|1590.87|1608.68|1590.88|1608.66|1590.86|3
1651750540000|2022-05-05 11:35:40|1608.73|1590.93|1608.4|1590.6|1608.73|1590.93|1608.4|1590.6|4
1651750560000|2022-05-05 11:36:00|1608.3|1590.5|1607.62|1589.82|1608.4|1590.6|1607.62|1589.82|11
1651750570000|2022-05-05 11:36:10|1607.67|1589.87|1607.63|1589.83|1607.67|1589.87|1607.51|1589.71|14
1651750580000|2022-05-05 11:36:20|1607.62|1589.82|1607.8|1590|1607.8|1590|1607.51|1589.71|21
1651750590000|2022-05-05 11:36:30|1607.81|1590.01|1608.32|1590.52|1608.34|1590.54|1607.81|1590.01|13
1651750600000|2022-05-05 11:36:40|1608.34|1590.54|1608.7|1590.9|1608.85|1591.05|1608.34|1590.54|8
1651750610000|2022-05-05 11:36:50|1608.85|1591.05|1608.65|1590.85|1608.85|1591.05|1608.43|1590.63|4
1651750620000|2022-05-05 11:37:00|1608.53|1590.73|1608.65|1590.85|1608.65|1590.85|1608.53|1590.73|3
1651750630000|2022-05-05 11:37:10|1608.8|1591|1608.9|1591.1|1608.9|1591.1|1608.78|1590.98|5
1651750640000|2022-05-05 11:37:20|1608.85|1591.05|1608.65|1590.85|1608.85|1591.05|1608.59|1590.79|4
1651750650000|2022-05-05 11:37:30|1608.33|1590.53|1608.45|1590.65|1608.45|1590.65|1608.33|1590.53|3
1651750680000|2022-05-05 11:38:00|1608.35|1590.55|1608.5|1590.7|1608.5|1590.7|1608.35|1590.55|3
1651750690000|2022-05-05 11:38:10|1608.48|1590.68|1608.33|1590.53|1608.55|1590.75|1608.33|1590.53|5
1651750700000|2022-05-05 11:38:20|1608.5|1590.7|1608.6|1590.8|1608.6|1590.8|1608.5|1590.7|3
1651750710000|2022-05-05 11:38:30|1608.55|1590.75|1608.6|1590.8|1608.6|1590.8|1608.48|1590.68|4
1651750720000|2022-05-05 11:38:40|1608.4|1590.6|1608.05|1590.25|1608.4|1590.6|1608.05|1590.25|2
1651750740000|2022-05-05 11:39:00|1608.02|1590.22|1607.85|1590.05|1608.02|1590.22|1607.85|1590.05|5
1651750750000|2022-05-05 11:39:10|1607.58|1589.78|1607.52|1589.72|1607.58|1589.78|1607.47|1589.67|5
1651750760000|2022-05-05 11:39:20|1607.66|1589.86|1608.11|1590.31|1608.24|1590.44|1607.66|1589.86|6
1651750770000|2022-05-05 11:39:30|1608.4|1590.6|1608.4|1590.6|1608.4|1590.6|1608.4|1590.6|1
1651750780000|2022-05-05 11:39:40|1607.9|1590.1|1607.4|1589.6|1607.9|1590.1|1607.29|1589.49|12
1651750790000|2022-05-05 11:39:50|1607.39|1589.59|1607.4|1589.6|1608.12|1590.32|1607.27|1589.47|15
1651750800000|2022-05-05 11:40:00|1607.31|1589.51|1606.66|1588.86|1607.31|1589.51|1606.66|1588.86|18
1651750810000|2022-05-05 11:40:10|1606.64|1588.84|1607.26|1589.46|1607.3|1589.5|1606.53|1588.73|11
1651750820000|2022-05-05 11:40:20|1607.3|1589.5|1607.4|1589.6|1607.4|1589.6|1607.03|1589.23|8
1651750830000|2022-05-05 11:40:30|1607.22|1589.42|1607.4|1589.6|1607.4|1589.6|1607.19|1589.39|5
1651750860000|2022-05-05 11:41:00|1607.39|1589.59|1607.4|1589.6|1607.4|1589.6|1607.39|1589.59|2
1651750870000|2022-05-05 11:41:10|1607.38|1589.58|1607.9|1590.1|1607.9|1590.1|1607.38|1589.58|8
1651750890000|2022-05-05 11:41:30|1608.15|1590.35|1607.9|1590.1|1608.15|1590.35|1607.9|1590.1|3
1651750910000|2022-05-05 11:41:50|1607.99|1590.19|1607.9|1590.1|1607.99|1590.19|1607.9|1590.1|2
1651750920000|2022-05-05 11:42:00|1608.4|1590.6|1608.4|1590.6|1608.4|1590.6|1608.28|1590.48|6
1651750930000|2022-05-05 11:42:10|1608.32|1590.52|1608.33|1590.53|1608.33|1590.53|1608.32|1590.52|2
1651750940000|2022-05-05 11:42:20|1608.4|1590.6|1608.4|1590.6|1608.4|1590.6|1608.4|1590.6|1
1651750950000|2022-05-05 11:42:30|1608.29|1590.49|1608.4|1590.6|1608.4|1590.6|1608.29|1590.49|2
1651750970000|2022-05-05 11:42:50|1608.39|1590.59|1609.33|1591.53|1609.4|1591.6|1608.39|1590.59|4
1651750980000|2022-05-05 11:43:00|1609.29|1591.49|1609.24|1591.44|1609.4|1591.6|1609.24|1591.44|8
1651751000000|2022-05-05 11:43:20|1609.22|1591.42|1609.21|1591.41|1609.34|1591.54|1609.21|1591.41|6
1651751010000|2022-05-05 11:43:30|1609.19|1591.39|1609.4|1591.6|1609.4|1591.6|1609.19|1591.39|5
1651751020000|2022-05-05 11:43:40|1609.36|1591.56|1609.4|1591.6|1609.4|1591.6|1609.3|1591.5|11
1651751030000|2022-05-05 11:43:50|1609.33|1591.53|1609.4|1591.6|1609.4|1591.6|1609.32|1591.52|3
1651751040000|2022-05-05 11:44:00|1609.35|1591.55|1609.4|1591.6|1609.4|1591.6|1609.35|1591.55|2
1651751050000|2022-05-05 11:44:10|1609.39|1591.59|1609.6|1591.8|1609.6|1591.8|1609.39|1591.59|4
1651751060000|2022-05-05 11:44:20|1609.4|1591.6|1610.4|1592.6|1610.4|1592.6|1609.4|1591.6|7
1651751070000|2022-05-05 11:44:30|1610.27|1592.47|1610.4|1592.6|1610.4|1592.6|1610.27|1592.47|5
1651751080000|2022-05-05 11:44:40|1610.58|1592.78|1611.4|1593.6|1611.4|1593.6|1610.58|1592.78|6
1651751090000|2022-05-05 11:44:50|1611.22|1593.42|1611.4|1593.6|1611.4|1593.6|1611.22|1593.42|2
1651751100000|2022-05-05 11:45:00|1611.15|1593.35|1611.71|1593.91|1612.4|1594.6|1611.15|1593.35|10
1651751110000|2022-05-05 11:45:10|1611.72|1593.92|1612.19|1594.39|1612.4|1594.6|1611.72|1593.92|13
1651751120000|2022-05-05 11:45:20|1611.96|1594.16|1611.96|1594.16|1611.99|1594.19|1611.78|1593.98|7
1651751130000|2022-05-05 11:45:30|1612.04|1594.24|1611.5|1593.7|1612.04|1594.24|1611.5|1593.7|9
1651751140000|2022-05-05 11:45:40|1611.23|1593.43|1610.69|1592.89|1611.3|1593.5|1610.63|1592.83|14
1651751150000|2022-05-05 11:45:50|1610.65|1592.85|1609.4|1591.6|1610.65|1592.85|1609.29|1591.49|17
1651751160000|2022-05-05 11:46:00|1609.38|1591.58|1609.4|1591.6|1609.4|1591.6|1609.38|1591.58|2
1651751170000|2022-05-05 11:46:10|1609.36|1591.56|1609.39|1591.59|1609.45|1591.65|1609.36|1591.56|5
1651751180000|2022-05-05 11:46:20|1609.43|1591.63|1610.31|1592.51|1610.4|1592.6|1609.34|1591.54|11
1651751190000|2022-05-05 11:46:30|1610.35|1592.55|1610.36|1592.56|1610.37|1592.57|1610.32|1592.52|7
1651751200000|2022-05-05 11:46:40|1610.41|1592.61|1610.4|1592.6|1610.41|1592.61|1610.4|1592.6|2
1651751220000|2022-05-05 11:47:00|1610.36|1592.56|1610.4|1592.6|1610.4|1592.6|1610.27|1592.47|13
1651751230000|2022-05-05 11:47:10|1610.31|1592.51|1609.57|1591.77|1610.31|1592.51|1609.57|1591.77|7
1651751240000|2022-05-05 11:47:20|1609.56|1591.76|1609.4|1591.6|1609.56|1591.76|1609.4|1591.6|4
1651751260000|2022-05-05 11:47:40|1609.21|1591.41|1608.9|1591.1|1609.4|1591.6|1608.9|1591.1|7
1651751270000|2022-05-05 11:47:50|1608.7|1590.9|1608.9|1591.1|1608.9|1591.1|1608.7|1590.9|3
1651751280000|2022-05-05 11:48:00|1608.38|1590.58|1608.45|1590.65|1608.45|1590.65|1608.38|1590.58|3
1651751290000|2022-05-05 11:48:10|1608.4|1590.6|1607.4|1589.6|1608.4|1590.6|1607.4|1589.6|3
1651751300000|2022-05-05 11:48:20|1607.3|1589.5|1607.29|1589.49|1607.75|1589.95|1607.24|1589.44|7
1651751310000|2022-05-05 11:48:30|1607.3|1589.5|1607.16|1589.36|1607.3|1589.5|1607.02|1589.22|11
1651751320000|2022-05-05 11:48:40|1606.74|1588.94|1606.36|1588.56|1606.74|1588.94|1606.36|1588.56|12
1651751330000|2022-05-05 11:48:50|1606.34|1588.54|1606.04|1588.24|1606.35|1588.55|1606.04|1588.24|8
1651751340000|2022-05-05 11:49:00|1605.9|1588.1|1605.45|1587.65|1606.04|1588.24|1605.45|1587.65|5
1651751350000|2022-05-05 11:49:10|1605.8|1588|1604.52|1586.72|1605.8|1588|1604.52|1586.72|18
1651751360000|2022-05-05 11:49:20|1604.71|1586.91|1602.83|1585.03|1604.75|1586.95|1602.83|1585.03|19
1651751370000|2022-05-05 11:49:30|1603.23|1585.43|1603.42|1585.62|1603.47|1585.67|1603.23|1585.43|11
1651751380000|2022-05-05 11:49:40|1603.26|1585.46|1603.22|1585.42|1603.43|1585.63|1603.22|1585.42|9
1651751390000|2022-05-05 11:49:50|1602.96|1585.16|1602.74|1584.94|1603.2|1585.4|1602.74|1584.94|11
1651751400000|2022-05-05 11:50:00|1602.65|1584.85|1602.65|1584.85|1602.72|1584.92|1602.56|1584.76|9
1651751410000|2022-05-05 11:50:10|1602.64|1584.84|1602.34|1584.54|1602.64|1584.84|1602.34|1584.54|8
1651751420000|2022-05-05 11:50:20|1602.3|1584.5|1602.34|1584.54|1602.41|1584.61|1602.24|1584.44|8
1651751430000|2022-05-05 11:50:30|1602.32|1584.52|1601.65|1583.85|1602.32|1584.52|1601.65|1583.85|11
1651751440000|2022-05-05 11:50:40|1601.54|1583.74|1601.49|1583.69|1601.59|1583.79|1601.44|1583.64|6
1651751450000|2022-05-05 11:50:50|1601.55|1583.75|1601.64|1583.84|1601.64|1583.84|1601.4|1583.6|10
1651751460000|2022-05-05 11:51:00|1601.45|1583.65|1600.63|1582.83|1601.45|1583.65|1600.63|1582.83|10
1651751470000|2022-05-05 11:51:10|1600.53|1582.73|1600.41|1582.61|1600.53|1582.73|1600.39|1582.59|9
1651751480000|2022-05-05 11:51:20|1600.43|1582.63|1599.44|1581.64|1600.6|1582.8|1599.42|1581.62|21
1651751490000|2022-05-05 11:51:30|1599.42|1581.62|1598.52|1580.72|1599.45|1581.65|1598.48|1580.68|14
1651751500000|2022-05-05 11:51:40|1598.46|1580.66|1598|1580.2|1598.51|1580.71|1597.82|1580.02|18
1651751510000|2022-05-05 11:51:50|1597.98|1580.18|1595.4|1577.6|1597.98|1580.18|1595.23|1577.43|18
1651751520000|2022-05-05 11:52:00|1595.46|1577.66|1597.25|1579.45|1597.4|1579.6|1595.45|1577.65|27
1651751530000|2022-05-05 11:52:10|1597.19|1579.39|1597.13|1579.33|1597.32|1579.52|1597|1579.2|17
1651751540000|2022-05-05 11:52:20|1597.2|1579.4|1597.4|1579.6|1597.4|1579.6|1597.18|1579.38|5
1651751550000|2022-05-05 11:52:30|1597.55|1579.75|1598.4|1580.6|1598.4|1580.6|1597.46|1579.66|5
1651751560000|2022-05-05 11:52:40|1598.35|1580.55|1598.4|1580.6|1598.4|1580.6|1598.32|1580.52|3
1651751570000|2022-05-05 11:52:50|1598.31|1580.51|1598.23|1580.43|1598.31|1580.51|1598|1580.2|9
1651751580000|2022-05-05 11:53:00|1598.24|1580.44|1598.24|1580.44|1598.35|1580.55|1598.22|1580.42|8
1651751590000|2022-05-05 11:53:10|1598.27|1580.47|1598.24|1580.44|1598.43|1580.63|1598.03|1580.23|7
1651751600000|2022-05-05 11:53:20|1597.89|1580.09|1597.9|1580.1|1597.9|1580.1|1597.86|1580.06|4
1651751610000|2022-05-05 11:53:30|1597.86|1580.06|1597.69|1579.89|1598|1580.2|1597.69|1579.89|16
1651751620000|2022-05-05 11:53:40|1597.67|1579.87|1597.32|1579.52|1597.67|1579.87|1596.88|1579.08|14
1651751630000|2022-05-05 11:53:50|1597.19|1579.39|1597.4|1579.6|1597.4|1579.6|1596.7|1578.9|7
1651751640000|2022-05-05 11:54:00|1597.43|1579.63|1597.42|1579.62|1597.43|1579.63|1597.42|1579.62|4
1651751650000|2022-05-05 11:54:10|1597.48|1579.68|1597.6|1579.8|1597.65|1579.85|1597.43|1579.63|8
1651751660000|2022-05-05 11:54:20|1597.56|1579.76|1597.79|1579.99|1597.79|1579.99|1597.47|1579.67|6
1651751670000|2022-05-05 11:54:30|1597.7|1579.9|1597.19|1579.39|1597.7|1579.9|1596.7|1578.9|12
1651751680000|2022-05-05 11:54:40|1597.13|1579.33|1597.04|1579.24|1597.27|1579.47|1596.99|1579.19|8
1651751690000|2022-05-05 11:54:50|1597.27|1579.47|1597.24|1579.44|1597.4|1579.6|1596.65|1578.85|8
1651751700000|2022-05-05 11:55:00|1597.17|1579.37|1597.9|1580.1|1597.9|1580.1|1597.15|1579.35|9
1651751710000|2022-05-05 11:55:10|1597.73|1579.93|1597.74|1579.94|1598.01|1580.21|1597.73|1579.93|4
1651751720000|2022-05-05 11:55:20|1597.72|1579.92|1598|1580.2|1598|1580.2|1597.72|1579.92|3
1651751730000|2022-05-05 11:55:30|1597.82|1580.02|1597.63|1579.83|1597.82|1580.02|1597.54|1579.74|13
1651751740000|2022-05-05 11:55:40|1597.64|1579.84|1597.73|1579.93|1597.79|1579.99|1597.64|1579.84|7
1651751750000|2022-05-05 11:55:50|1597.66|1579.86|1597.73|1579.93|1597.88|1580.08|1597.66|1579.86|10
1651751760000|2022-05-05 11:56:00|1598|1580.2|1597.39|1579.59|1598.08|1580.28|1597.31|1579.51|12
1651751770000|2022-05-05 11:56:10|1597.38|1579.58|1597.44|1579.64|1597.44|1579.64|1597.38|1579.58|2
1651751780000|2022-05-05 11:56:20|1597.06|1579.26|1597.02|1579.22|1597.28|1579.48|1596.64|1578.84|14
1651751790000|2022-05-05 11:56:30|1597.12|1579.32|1597.2|1579.4|1597.29|1579.49|1597.11|1579.31|5
1651751800000|2022-05-05 11:56:40|1597.11|1579.31|1597.18|1579.38|1597.18|1579.38|1596.74|1578.94|5
1651751820000|2022-05-05 11:57:00|1597.24|1579.44|1597.49|1579.69|1597.9|1580.1|1597.24|1579.44|10
1651751830000|2022-05-05 11:57:10|1597.48|1579.68|1597.45|1579.65|1597.49|1579.69|1597.45|1579.65|6
1651751840000|2022-05-05 11:57:20|1597.49|1579.69|1597.9|1580.1|1597.9|1580.1|1597.33|1579.53|6
1651751850000|2022-05-05 11:57:30|1597.85|1580.05|1597.9|1580.1|1597.9|1580.1|1597.85|1580.05|2
1651751860000|2022-05-05 11:57:40|1597.97|1580.17|1597.3|1579.5|1597.97|1580.17|1597.28|1579.48|7
1651751870000|2022-05-05 11:57:50|1597.18|1579.38|1596.76|1578.96|1597.18|1579.38|1596.76|1578.96|6
1651751880000|2022-05-05 11:58:00|1596.67|1578.87|1596.73|1578.93|1597.11|1579.31|1596.64|1578.84|10
1651751890000|2022-05-05 11:58:10|1596.64|1578.84|1597.12|1579.32|1597.12|1579.32|1596.55|1578.75|18
1651751900000|2022-05-05 11:58:20|1597.14|1579.34|1597.12|1579.32|1597.22|1579.42|1597.12|1579.32|9
1651751910000|2022-05-05 11:58:30|1597.27|1579.47|1597.4|1579.6|1597.43|1579.63|1597.27|1579.47|6
1651751920000|2022-05-05 11:58:40|1597.5|1579.7|1597.9|1580.1|1597.95|1580.15|1597.5|1579.7|6
1651751930000|2022-05-05 11:58:50|1598.04|1580.24|1597.9|1580.1|1598.04|1580.24|1597.9|1580.1|2
1651751940000|2022-05-05 11:59:00|1598.08|1580.28|1598.09|1580.29|1598.09|1580.29|1597.9|1580.1|3
1651751950000|2022-05-05 11:59:10|1598.4|1580.6|1598.43|1580.63|1598.46|1580.66|1598.4|1580.6|3
1651751960000|2022-05-05 11:59:20|1598.53|1580.73|1599.4|1581.6|1599.4|1581.6|1598.53|1580.73|3
1651751970000|2022-05-05 11:59:30|1599.44|1581.64|1599.73|1581.93|1599.93|1582.13|1599.44|1581.64|12
1651751980000|2022-05-05 11:59:40|1599.9|1582.1|1599.4|1581.6|1599.9|1582.1|1599.4|1581.6|6
1651752000000|2022-05-05 12:00:00|1599.43|1581.63|1599.16|1581.36|1599.47|1581.67|1598.77|1580.97|11
1651752010000|2022-05-05 12:00:10|1599.28|1581.48|1599.34|1581.54|1599.36|1581.56|1599.28|1581.48|10
1651752020000|2022-05-05 12:00:20|1599.32|1581.52|1598.4|1580.6|1599.32|1581.52|1598.4|1580.6|16
1651752030000|2022-05-05 12:00:30|1598.48|1580.68|1599.4|1581.6|1599.4|1581.6|1598.48|1580.68|22
1651752040000|2022-05-05 12:00:40|1599.31|1581.51|1599.19|1581.39|1599.33|1581.53|1599.06|1581.26|12
1651752050000|2022-05-05 12:00:50|1599.16|1581.36|1600.04|1582.24|1600.04|1582.24|1599.11|1581.31|9
1651752060000|2022-05-05 12:01:00|1600.09|1582.29|1600.3|1582.5|1600.4|1582.6|1599.89|1582.09|15
1651752070000|2022-05-05 12:01:10|1600.31|1582.51|1600.4|1582.6|1600.42|1582.62|1600.19|1582.39|11
1651752080000|2022-05-05 12:01:20|1600.39|1582.59|1600.4|1582.6|1600.4|1582.6|1600.39|1582.59|2
1651752090000|2022-05-05 12:01:30|1600.32|1582.52|1600.32|1582.52|1600.4|1582.6|1600.22|1582.42|10
1651752100000|2022-05-05 12:01:40|1600.22|1582.42|1599.37|1581.57|1600.22|1582.42|1599.25|1581.45|15
1651752110000|2022-05-05 12:01:50|1599.25|1581.45|1599.24|1581.44|1599.37|1581.57|1599.06|1581.26|19
1651752120000|2022-05-05 12:02:00|1599.26|1581.46|1599.07|1581.27|1599.26|1581.46|1598.66|1580.86|7
1651752130000|2022-05-05 12:02:10|1599.06|1581.26|1598.4|1580.6|1599.28|1581.48|1598.4|1580.6|11
1651752140000|2022-05-05 12:02:20|1598.42|1580.62|1597.85|1580.05|1598.42|1580.62|1597.49|1579.69|10
1651752150000|2022-05-05 12:02:30|1597.96|1580.16|1598.33|1580.53|1598.4|1580.6|1597.82|1580.02|14
1651752160000|2022-05-05 12:02:40|1598.37|1580.57|1598.34|1580.54|1598.37|1580.57|1598.34|1580.54|2
1651752170000|2022-05-05 12:02:50|1598.4|1580.6|1598.45|1580.65|1598.6|1580.8|1598.34|1580.54|12
1651752180000|2022-05-05 12:03:00|1598.44|1580.64|1598.4|1580.6|1598.44|1580.64|1598.39|1580.59|3
1651752190000|2022-05-05 12:03:10|1598.33|1580.53|1600.12|1582.32|1600.12|1582.32|1598.33|1580.53|15
1651752200000|2022-05-05 12:03:20|1599.93|1582.13|1600.28|1582.48|1600.34|1582.54|1599.93|1582.13|18
1651752210000|2022-05-05 12:03:30|1600.27|1582.47|1600.17|1582.37|1600.3|1582.5|1599.97|1582.17|12
1651752220000|2022-05-05 12:03:40|1600.27|1582.47|1600.3|1582.5|1600.31|1582.51|1599.84|1582.04|9
1651752230000|2022-05-05 12:03:50|1600.25|1582.45|1600.29|1582.49|1600.29|1582.49|1600.15|1582.35|10
1651752240000|2022-05-05 12:04:00|1600.31|1582.51|1600.15|1582.35|1600.36|1582.56|1600.1|1582.3|19
1651752250000|2022-05-05 12:04:10|1600.26|1582.46|1601.2|1583.4|1601.2|1583.4|1600.24|1582.44|17
1651752260000|2022-05-05 12:04:20|1601.21|1583.41|1601.68|1583.88|1601.84|1584.04|1600.96|1583.16|10
1651752270000|2022-05-05 12:04:30|1601.4|1583.6|1600.69|1582.89|1601.42|1583.62|1600.37|1582.57|13
1651752280000|2022-05-05 12:04:40|1600.3|1582.5|1600.31|1582.51|1600.4|1582.6|1600.24|1582.44|8
1651752290000|2022-05-05 12:04:50|1600.39|1582.59|1601.09|1583.29|1601.09|1583.29|1600.27|1582.47|14
1651752300000|2022-05-05 12:05:00|1601.2|1583.4|1600.9|1583.1|1601.4|1583.6|1600.69|1582.89|11
1651752310000|2022-05-05 12:05:10|1600.73|1582.93|1600.95|1583.15|1601.15|1583.35|1600.73|1582.93|9
1651752320000|2022-05-05 12:05:20|1600.65|1582.85|1600.65|1582.85|1600.65|1582.85|1600.65|1582.85|1
1651752330000|2022-05-05 12:05:30|1600.58|1582.78|1600.55|1582.75|1600.6|1582.8|1600.5|1582.7|6
1651752350000|2022-05-05 12:05:50|1600.83|1583.03|1600.7|1582.9|1600.83|1583.03|1600.7|1582.9|5
1651752360000|2022-05-05 12:06:00|1600.78|1582.98|1600.75|1582.95|1600.78|1582.98|1600.75|1582.95|2
1651752370000|2022-05-05 12:06:10|1600.7|1582.9|1600.75|1582.95|1600.75|1582.95|1600.7|1582.9|2
1651752380000|2022-05-05 12:06:20|1600.4|1582.6|1600.54|1582.74|1600.6|1582.8|1600.4|1582.6|7
1651752390000|2022-05-05 12:06:30|1600.98|1583.18|1600.85|1583.05|1600.98|1583.18|1600.85|1583.05|2
1651752400000|2022-05-05 12:06:40|1600.54|1582.74|1600.75|1582.95|1600.8|1583|1600.54|1582.74|4
1651752410000|2022-05-05 12:06:50|1600.67|1582.87|1600.65|1582.85|1600.68|1582.88|1600.65|1582.85|3
1651752420000|2022-05-05 12:07:00|1600.68|1582.88|1600.59|1582.79|1600.68|1582.88|1600.57|1582.77|4
1651752430000|2022-05-05 12:07:10|1600.98|1583.18|1600.83|1583.03|1601.4|1583.6|1600.55|1582.75|9
1651752440000|2022-05-05 12:07:20|1600.8|1583|1601.4|1583.6|1601.4|1583.6|1600.8|1583|10
1651752460000|2022-05-05 12:07:40|1601.55|1583.75|1602.89|1585.09|1603.23|1585.43|1601.55|1583.75|13
1651752470000|2022-05-05 12:07:50|1602.93|1585.13|1603.35|1585.55|1603.4|1585.6|1602.93|1585.13|17
1651752480000|2022-05-05 12:08:00|1603.32|1585.52|1603.7|1585.9|1604.4|1586.6|1603.32|1585.52|9
1651752490000|2022-05-05 12:08:10|1603.44|1585.64|1603.44|1585.64|1603.52|1585.72|1603.35|1585.55|11
1651752500000|2022-05-05 12:08:20|1603.52|1585.72|1603.3|1585.5|1603.65|1585.85|1602.89|1585.09|13
1651752510000|2022-05-05 12:08:30|1603.33|1585.53|1603.53|1585.73|1603.73|1585.93|1603.28|1585.48|7
1651752520000|2022-05-05 12:08:40|1603.55|1585.75|1604.4|1586.6|1604.4|1586.6|1603.55|1585.75|9
1651752530000|2022-05-05 12:08:50|1604.61|1586.81|1605.4|1587.6|1605.4|1587.6|1604.61|1586.81|7
1651752540000|2022-05-05 12:09:00|1605.42|1587.62|1604.65|1586.85|1605.42|1587.62|1604.65|1586.85|9
1651752550000|2022-05-05 12:09:10|1604.52|1586.72|1604.4|1586.6|1604.7|1586.9|1604.4|1586.6|6
1651752560000|2022-05-05 12:09:20|1604.49|1586.69|1604.93|1587.13|1604.93|1587.13|1604.49|1586.69|4
1651752570000|2022-05-05 12:09:30|1604.94|1587.14|1604.82|1587.02|1605.4|1587.6|1604.82|1587.02|13
1651752580000|2022-05-05 12:09:40|1604.73|1586.93|1605.33|1587.53|1605.4|1587.6|1604.49|1586.69|14
1651752590000|2022-05-05 12:09:50|1605.35|1587.55|1605.35|1587.55|1605.35|1587.55|1605.35|1587.55|1
1651752600000|2022-05-05 12:10:00|1605.45|1587.65|1605.4|1587.6|1605.45|1587.65|1605.4|1587.6|4
1651752610000|2022-05-05 12:10:10|1605.64|1587.84|1606.4|1588.6|1606.4|1588.6|1605.64|1587.84|8
1651752620000|2022-05-05 12:10:20|1606.38|1588.58|1608.4|1590.6|1608.4|1590.6|1606.38|1588.58|15
1651752630000|2022-05-05 12:10:30|1608.36|1590.56|1607.47|1589.67|1608.48|1590.68|1607.47|1589.67|16
1651752640000|2022-05-05 12:10:40|1607.5|1589.7|1607.4|1589.6|1607.52|1589.72|1607.4|1589.6|7
1651752650000|2022-05-05 12:10:50|1607.46|1589.66|1607.4|1589.6|1607.6|1589.8|1607.4|1589.6|8
1651752660000|2022-05-05 12:11:00|1607.38|1589.58|1607.32|1589.52|1607.38|1589.58|1607.2|1589.4|6
1651752670000|2022-05-05 12:11:10|1607.17|1589.37|1607.32|1589.52|1607.4|1589.6|1606.83|1589.03|10
1651752680000|2022-05-05 12:11:20|1607.4|1589.6|1606.93|1589.13|1607.4|1589.6|1606.93|1589.13|5
1651752690000|2022-05-05 12:11:30|1606.89|1589.09|1607.34|1589.54|1607.34|1589.54|1606.8|1589|6
1651752700000|2022-05-05 12:11:40|1607.26|1589.46|1607.34|1589.54|1607.34|1589.54|1607.24|1589.44|3
1651752710000|2022-05-05 12:11:50|1607.26|1589.46|1607.34|1589.54|1607.4|1589.6|1606.84|1589.04|7
1651752720000|2022-05-05 12:12:00|1607.32|1589.52|1607.15|1589.35|1607.32|1589.52|1606.81|1589.01|7
1651752730000|2022-05-05 12:12:10|1606.65|1588.85|1606.09|1588.29|1606.65|1588.85|1605.92|1588.12|11
1651752740000|2022-05-05 12:12:20|1606.34|1588.54|1606.32|1588.52|1606.4|1588.6|1605.65|1587.85|13
1651752750000|2022-05-05 12:12:30|1606.33|1588.53|1606.29|1588.49|1606.37|1588.57|1606.29|1588.49|5
1651752760000|2022-05-05 12:12:40|1606.27|1588.47|1606.2|1588.4|1606.35|1588.55|1605.97|1588.17|11
1651752770000|2022-05-05 12:12:50|1606.29|1588.49|1607.09|1589.29|1607.09|1589.29|1605.86|1588.06|10
1651752780000|2022-05-05 12:13:00|1607.19|1589.39|1607.18|1589.38|1608.4|1590.6|1606.69|1588.89|32
1651752790000|2022-05-05 12:13:10|1607.26|1589.46|1607.33|1589.53|1607.4|1589.6|1607.26|1589.46|12
1651752800000|2022-05-05 12:13:20|1607.32|1589.52|1607.5|1589.7|1607.5|1589.7|1607.32|1589.52|2
1651752810000|2022-05-05 12:13:30|1607.37|1589.57|1607.4|1589.6|1607.55|1589.75|1607.37|1589.57|7
1651752820000|2022-05-05 12:13:40|1607.36|1589.56|1607.4|1589.6|1607.4|1589.6|1607.36|1589.56|2
1651752830000|2022-05-05 12:13:50|1607.44|1589.64|1607.46|1589.66|1607.5|1589.7|1607.44|1589.64|3
1651752840000|2022-05-05 12:14:00|1607.53|1589.73|1607.46|1589.66|1607.53|1589.73|1607.46|1589.66|3
1651752850000|2022-05-05 12:14:10|1607.44|1589.64|1607.5|1589.7|1607.55|1589.75|1607.44|1589.64|4
1651752860000|2022-05-05 12:14:20|1607.4|1589.6|1607.4|1589.6|1607.4|1589.6|1607.28|1589.48|7
1651752880000|2022-05-05 12:14:40|1607.33|1589.53|1607.36|1589.56|1607.36|1589.56|1607.25|1589.45|10
1651752890000|2022-05-05 12:14:50|1607.32|1589.52|1608.24|1590.44|1608.35|1590.55|1607.32|1589.52|16
1651752900000|2022-05-05 12:15:00|1608.23|1590.43|1608.6|1590.8|1608.7|1590.9|1608.23|1590.43|6
1651752910000|2022-05-05 12:15:10|1608.44|1590.64|1607.8|1590|1608.5|1590.7|1607.55|1589.75|7
1651752920000|2022-05-05 12:15:20|1607.5|1589.7|1607.48|1589.68|1607.5|1589.7|1607.43|1589.63|8
1651752930000|2022-05-05 12:15:30|1607.67|1589.87|1607.7|1589.9|1607.7|1589.9|1607.67|1589.87|3
1651752940000|2022-05-05 12:15:40|1607.68|1589.88|1607.7|1589.9|1607.7|1589.9|1607.67|1589.87|4
1651752950000|2022-05-05 12:15:50|1607.5|1589.7|1607.45|1589.65|1607.78|1589.98|1607.4|1589.6|11
1651752960000|2022-05-05 12:16:00|1607.39|1589.59|1605.82|1588.02|1607.39|1589.59|1605.82|1588.02|17
1651752970000|2022-05-05 12:16:10|1605.5|1587.7|1605.23|1587.43|1605.5|1587.7|1605.08|1587.28|10
1651752980000|2022-05-05 12:16:20|1605.09|1587.29|1605.04|1587.24|1605.24|1587.44|1604.65|1586.85|27
1651752990000|2022-05-05 12:16:30|1605.07|1587.27|1605.33|1587.53|1605.33|1587.53|1605.07|1587.27|5
1651753000000|2022-05-05 12:16:40|1605.32|1587.52|1605.4|1587.6|1605.5|1587.7|1605.32|1587.52|6
1651753010000|2022-05-05 12:16:50|1605.32|1587.52|1604.4|1586.6|1605.32|1587.52|1604.4|1586.6|13
1651753020000|2022-05-05 12:17:00|1604.31|1586.51|1604.4|1586.6|1604.43|1586.63|1604.31|1586.51|5
1651753030000|2022-05-05 12:17:10|1604.44|1586.64|1604.9|1587.1|1604.9|1587.1|1604.44|1586.64|3
1651753040000|2022-05-05 12:17:20|1605.4|1587.6|1605.4|1587.6|1605.4|1587.6|1605.4|1587.6|1
1651753050000|2022-05-05 12:17:30|1605.22|1587.42|1605.65|1587.85|1605.66|1587.86|1605.22|1587.42|18
1651753060000|2022-05-05 12:17:40|1605.46|1587.66|1605.49|1587.69|1605.49|1587.69|1605.46|1587.66|2
1651753070000|2022-05-05 12:17:50|1605.65|1587.85|1605.37|1587.57|1605.65|1587.85|1605.37|1587.57|4
1651753080000|2022-05-05 12:18:00|1605.4|1587.6|1605.4|1587.6|1605.47|1587.67|1605.35|1587.55|5
1651753090000|2022-05-05 12:18:10|1605.35|1587.55|1605.4|1587.6|1605.4|1587.6|1605.35|1587.55|3
1651753100000|2022-05-05 12:18:20|1605.45|1587.65|1605.11|1587.31|1605.45|1587.65|1605.11|1587.31|6
1651753110000|2022-05-05 12:18:30|1605.21|1587.41|1604.4|1586.6|1605.21|1587.41|1604.27|1586.47|11
1651753120000|2022-05-05 12:18:40|1604.61|1586.81|1605.5|1587.7|1605.6|1587.8|1604.48|1586.68|15
1651753130000|2022-05-05 12:18:50|1605.49|1587.69|1606.27|1588.47|1606.3|1588.5|1605.48|1587.68|14
1651753140000|2022-05-05 12:19:00|1606.25|1588.45|1605.64|1587.84|1606.25|1588.45|1605.6|1587.8|14
1651753150000|2022-05-05 12:19:10|1605.75|1587.95|1605.4|1587.6|1605.75|1587.95|1605.4|1587.6|11
1651753160000|2022-05-05 12:19:20|1605.51|1587.71|1606.3|1588.5|1606.3|1588.5|1605.48|1587.68|16
1651753170000|2022-05-05 12:19:30|1606.4|1588.6|1606.4|1588.6|1606.45|1588.65|1606.4|1588.6|3
1651753180000|2022-05-05 12:19:40|1606.2|1588.4|1606.26|1588.46|1606.4|1588.6|1605.87|1588.07|15
1651753190000|2022-05-05 12:19:50|1606.4|1588.6|1606.4|1588.6|1606.4|1588.6|1606.3|1588.5|3
1651753230000|2022-05-05 12:20:30|1606.35|1588.55|1605.89|1588.09|1606.35|1588.55|1605.89|1588.09|2
1651753240000|2022-05-05 12:20:40|1606.4|1588.6|1605.89|1588.09|1606.4|1588.6|1605.89|1588.09|13
1651753250000|2022-05-05 12:20:50|1606.17|1588.37|1604.84|1587.04|1606.19|1588.39|1604.73|1586.93|24
1651753260000|2022-05-05 12:21:00|1605.4|1587.6|1604.5|1586.7|1605.4|1587.6|1604.5|1586.7|15
1651753280000|2022-05-05 12:21:20|1604.55|1586.75|1604.55|1586.75|1604.55|1586.75|1604.55|1586.75|1
1651753300000|2022-05-05 12:21:40|1604.9|1587.1|1605.4|1587.6|1605.4|1587.6|1604.9|1587.1|2
1651753320000|2022-05-05 12:22:00|1605.05|1587.25|1605.05|1587.25|1605.05|1587.25|1604.55|1586.75|8
1651753330000|2022-05-05 12:22:10|1605.4|1587.6|1604.55|1586.75|1605.4|1587.6|1604.55|1586.75|12
1651753380000|2022-05-05 12:23:00|1604.4|1586.6|1603.52|1585.72|1604.4|1586.6|1603.52|1585.72|5
1651753390000|2022-05-05 12:23:10|1603.56|1585.76|1603.65|1585.85|1603.65|1585.85|1603.56|1585.76|2
1651753410000|2022-05-05 12:23:30|1603.59|1585.79|1602.92|1585.12|1603.59|1585.79|1602.92|1585.12|8
1651753420000|2022-05-05 12:23:40|1603.31|1585.51|1602.54|1584.74|1603.31|1585.51|1602.54|1584.74|5
1651753430000|2022-05-05 12:23:50|1602.57|1584.77|1602.57|1584.77|1602.57|1584.77|1602.57|1584.77|1
1651753440000|2022-05-05 12:24:00|1602.54|1584.74|1602.54|1584.74|1602.54|1584.74|1602.54|1584.74|1
1651753450000|2022-05-05 12:24:10|1602.4|1584.6|1602.21|1584.41|1602.4|1584.6|1601.95|1584.15|16
1651753460000|2022-05-05 12:24:20|1602.32|1584.52|1602.05|1584.25|1602.4|1584.6|1602.05|1584.25|20
1651753470000|2022-05-05 12:24:30|1602.04|1584.24|1602.01|1584.21|1602.4|1584.6|1602.01|1584.21|17
1651753480000|2022-05-05 12:24:40|1602.4|1584.6|1601.56|1583.76|1602.4|1584.6|1601.56|1583.76|21
1651753500000|2022-05-05 12:25:00|1601.5|1583.7|1601.27|1583.47|1601.51|1583.71|1600.83|1583.03|6
1651753510000|2022-05-05 12:25:10|1601.4|1583.6|1601.27|1583.47|1601.4|1583.6|1601.27|1583.47|19
1651753520000|2022-05-05 12:25:20|1601.4|1583.6|1600.77|1582.97|1601.4|1583.6|1600.77|1582.97|23
1651753530000|2022-05-05 12:25:30|1600.42|1582.62|1600.61|1582.81|1600.74|1582.94|1599.99|1582.19|20
1651753540000|2022-05-05 12:25:40|1601.21|1583.41|1600.99|1583.19|1601.4|1583.6|1600.74|1582.94|27
1651753550000|2022-05-05 12:25:50|1600.89|1583.09|1602.4|1584.6|1602.4|1584.6|1600.81|1583.01|26
1651753560000|2022-05-05 12:26:00|1602.39|1584.59|1602.38|1584.58|1602.4|1584.6|1601.97|1584.17|9
1651753580000|2022-05-05 12:26:20|1602.46|1584.66|1603.4|1585.6|1603.4|1585.6|1602.46|1584.66|23
1651753590000|2022-05-05 12:26:30|1603.27|1585.47|1603.06|1585.26|1603.27|1585.47|1602.89|1585.09|4
1651753600000|2022-05-05 12:26:40|1602.84|1585.04|1603.02|1585.22|1603.06|1585.26|1602.84|1585.04|5
1651753610000|2022-05-05 12:26:50|1603.22|1585.42|1603.02|1585.22|1603.22|1585.42|1602.99|1585.19|3
1651753620000|2022-05-05 12:27:00|1603.27|1585.47|1604.4|1586.6|1604.47|1586.67|1603.27|1585.47|17
1651753630000|2022-05-05 12:27:10|1604.3|1586.5|1604.27|1586.47|1604.3|1586.5|1603.99|1586.19|9
1651753640000|2022-05-05 12:27:20|1604.34|1586.54|1604.56|1586.76|1604.75|1586.95|1604.34|1586.54|10
1651753650000|2022-05-05 12:27:30|1604.6|1586.8|1605.4|1587.6|1605.4|1587.6|1604.54|1586.74|19
1651753660000|2022-05-05 12:27:40|1604.97|1587.17|1605.26|1587.46|1605.38|1587.58|1604.97|1587.17|14
1651753670000|2022-05-05 12:27:50|1605.28|1587.48|1605.4|1587.6|1605.4|1587.6|1605.03|1587.23|9
1651753680000|2022-05-05 12:28:00|1605.43|1587.63|1605.4|1587.6|1605.43|1587.63|1605.4|1587.6|3
1651753690000|2022-05-05 12:28:10|1605.28|1587.48|1606.4|1588.6|1606.4|1588.6|1605.28|1587.48|8
1651753700000|2022-05-05 12:28:20|1606.28|1588.48|1606.26|1588.46|1606.4|1588.6|1606.26|1588.46|6
1651753710000|2022-05-05 12:28:30|1606.01|1588.21|1606.26|1588.46|1606.26|1588.46|1605.89|1588.09|8
1651753720000|2022-05-05 12:28:40|1606.4|1588.6|1606.28|1588.48|1606.4|1588.6|1606.28|1588.48|4
1651753730000|2022-05-05 12:28:50|1606.03|1588.23|1606.03|1588.23|1606.28|1588.48|1605.82|1588.02|6
1651753740000|2022-05-05 12:29:00|1606.28|1588.48|1606.4|1588.6|1606.4|1588.6|1606.24|1588.44|5
1651753750000|2022-05-05 12:29:10|1606.65|1588.85|1607.4|1589.6|1607.4|1589.6|1606.65|1588.85|3
1651753760000|2022-05-05 12:29:20|1607.38|1589.58|1607.4|1589.6|1607.41|1589.61|1607.38|1589.58|3
1651753770000|2022-05-05 12:29:30|1607.36|1589.56|1607.31|1589.51|1607.4|1589.6|1607.19|1589.39|9
1651753780000|2022-05-05 12:29:40|1607.21|1589.41|1607.4|1589.6|1607.4|1589.6|1607.21|1589.41|4
1651753790000|2022-05-05 12:29:50|1607.42|1589.62|1607.4|1589.6|1607.42|1589.62|1607.35|1589.55|8
1651753800000|2022-05-05 12:30:00|1607.45|1589.65|1607.4|1589.6|1607.45|1589.65|1607.19|1589.39|7
1651753810000|2022-05-05 12:30:10|1607.34|1589.54|1607.25|1589.45|1607.49|1589.69|1607.14|1589.34|21
1651753820000|2022-05-05 12:30:20|1607.24|1589.44|1607.26|1589.46|1607.4|1589.6|1607.24|1589.44|11
1651753830000|2022-05-05 12:30:30|1607.24|1589.44|1607.4|1589.6|1607.46|1589.66|1607.24|1589.44|10
1651753840000|2022-05-05 12:30:40|1607.82|1590.02|1608.11|1590.31|1608.15|1590.35|1607.82|1590.02|5
1651753850000|2022-05-05 12:30:50|1608.13|1590.33|1609.4|1591.6|1609.4|1591.6|1608.13|1590.33|7
1651753860000|2022-05-05 12:31:00|1609.44|1591.64|1609.25|1591.45|1609.53|1591.73|1609.21|1591.41|10
1651753870000|2022-05-05 12:31:10|1608.89|1591.09|1609.38|1591.58|1609.4|1591.6|1608.89|1591.09|7
1651753880000|2022-05-05 12:31:20|1609.4|1591.6|1609.65|1591.85|1609.65|1591.85|1609.4|1591.6|6
1651753890000|2022-05-05 12:31:30|1610.21|1592.41|1610.4|1592.6|1610.4|1592.6|1610.21|1592.41|2
1651753900000|2022-05-05 12:31:40|1610.39|1592.59|1610.4|1592.6|1610.4|1592.6|1610.38|1592.58|3
1651753910000|2022-05-05 12:31:50|1610.48|1592.68|1610.4|1592.6|1610.48|1592.68|1610.4|1592.6|2
1651753920000|2022-05-05 12:32:00|1610.62|1592.82|1610.75|1592.95|1610.8|1593|1610.62|1592.82|3
1651753930000|2022-05-05 12:32:10|1610.83|1593.03|1610.75|1592.95|1610.85|1593.05|1609.91|1592.11|8
1651753940000|2022-05-05 12:32:20|1610.62|1592.82|1610.7|1592.9|1610.7|1592.9|1610.62|1592.82|2
1651753950000|2022-05-05 12:32:30|1610.49|1592.69|1611.4|1593.6|1611.4|1593.6|1610.49|1592.69|5
1651753960000|2022-05-05 12:32:40|1611.37|1593.57|1611.4|1593.6|1611.4|1593.6|1611.37|1593.57|2
1651753980000|2022-05-05 12:33:00|1611.43|1593.63|1610.4|1592.6|1611.43|1593.63|1610.4|1592.6|10
1651753990000|2022-05-05 12:33:10|1610.53|1592.73|1610.8|1593|1610.8|1593|1610.5|1592.7|6
1651754000000|2022-05-05 12:33:20|1610.85|1593.05|1610.8|1593|1610.88|1593.08|1610.8|1593|5
1651754010000|2022-05-05 12:33:30|1610.7|1592.9|1610.7|1592.9|1610.7|1592.9|1610.7|1592.9|1
1651754020000|2022-05-05 12:33:40|1610.43|1592.63|1608.69|1590.89|1610.43|1592.63|1608.69|1590.89|18
1651754030000|2022-05-05 12:33:50|1608.65|1590.85|1609.04|1591.24|1609.04|1591.24|1608.53|1590.73|13
1651754040000|2022-05-05 12:34:00|1609.31|1591.51|1609.14|1591.34|1609.31|1591.51|1608.57|1590.77|6
1651754050000|2022-05-05 12:34:10|1608.87|1591.07|1608.67|1590.87|1609.19|1591.39|1608.52|1590.72|7
1651754060000|2022-05-05 12:34:20|1608.54|1590.74|1608.6|1590.8|1608.6|1590.8|1608.51|1590.71|4
1651754070000|2022-05-05 12:34:30|1608.46|1590.66|1608.47|1590.67|1608.59|1590.79|1608.46|1590.66|8
1651754080000|2022-05-05 12:34:40|1608.7|1590.9|1608.75|1590.95|1608.75|1590.95|1608.68|1590.88|4
1651754090000|2022-05-05 12:34:50|1608.39|1590.59|1607.8|1590|1608.39|1590.59|1607.71|1589.91|7
1651754100000|2022-05-05 12:35:00|1607.6|1589.8|1607.54|1589.74|1607.6|1589.8|1607.53|1589.73|5
1651754110000|2022-05-05 12:35:10|1607.56|1589.76|1607.57|1589.77|1607.57|1589.77|1607.55|1589.75|3
1651754120000|2022-05-05 12:35:20|1607.5|1589.7|1607.5|1589.7|1607.5|1589.7|1606.71|1588.91|10
1651754130000|2022-05-05 12:35:30|1607.49|1589.69|1607.71|1589.91|1607.79|1589.99|1607.46|1589.66|8
1651754140000|2022-05-05 12:35:40|1607.6|1589.8|1607.6|1589.8|1607.71|1589.91|1607.6|1589.8|4
1651754150000|2022-05-05 12:35:50|1607.8|1590|1607.6|1589.8|1607.8|1590|1607.6|1589.8|5
1651754160000|2022-05-05 12:36:00|1607.64|1589.84|1607.6|1589.8|1607.64|1589.84|1607.6|1589.8|2
1651754170000|2022-05-05 12:36:10|1607.61|1589.81|1608.32|1590.52|1608.39|1590.59|1607.61|1589.81|6
1651754180000|2022-05-05 12:36:20|1608.33|1590.53|1608.48|1590.68|1608.5|1590.7|1608.33|1590.53|6
1651754190000|2022-05-05 12:36:30|1608.58|1590.78|1608.54|1590.74|1608.6|1590.8|1608.54|1590.74|4
1651754210000|2022-05-05 12:36:50|1608.55|1590.75|1608.54|1590.74|1608.55|1590.75|1608.54|1590.74|2
1651754220000|2022-05-05 12:37:00|1608.49|1590.69|1608.48|1590.68|1608.49|1590.69|1607.75|1589.95|15
1651754230000|2022-05-05 12:37:10|1608.5|1590.7|1609.4|1591.6|1609.4|1591.6|1608.47|1590.67|15
1651754240000|2022-05-05 12:37:20|1609.24|1591.44|1609.4|1591.6|1609.4|1591.6|1609.24|1591.44|3
1651754250000|2022-05-05 12:37:30|1609.46|1591.66|1609.4|1591.6|1609.46|1591.66|1609.4|1591.6|2
1651754260000|2022-05-05 12:37:40|1609.55|1591.75|1609.51|1591.71|1609.62|1591.82|1609.51|1591.71|4
1651754280000|2022-05-05 12:38:00|1609.62|1591.82|1608.82|1591.02|1609.62|1591.82|1608.67|1590.87|10
1651754290000|2022-05-05 12:38:10|1608.81|1591.01|1608.63|1590.83|1608.81|1591.01|1608.62|1590.82|3
1651754300000|2022-05-05 12:38:20|1608.59|1590.79|1608.53|1590.73|1608.63|1590.83|1608.48|1590.68|5
1651754310000|2022-05-05 12:38:30|1608.63|1590.83|1607.42|1589.62|1608.63|1590.83|1607.42|1589.62|10
1651754320000|2022-05-05 12:38:40|1607.34|1589.54|1607.63|1589.83|1607.63|1589.83|1607.34|1589.54|5
1651754330000|2022-05-05 12:38:50|1607.6|1589.8|1607.65|1589.85|1607.65|1589.85|1607.6|1589.8|2
1651754340000|2022-05-05 12:39:00|1607.47|1589.67|1607.57|1589.77|1607.57|1589.77|1607.47|1589.67|3
1651754350000|2022-05-05 12:39:10|1607.63|1589.83|1608.27|1590.47|1608.27|1590.47|1607.51|1589.71|20
1651754360000|2022-05-05 12:39:20|1608.29|1590.49|1608.26|1590.46|1608.4|1590.6|1608.11|1590.31|13
1651754370000|2022-05-05 12:39:30|1608.24|1590.44|1608.26|1590.46|1608.27|1590.47|1608.13|1590.33|16
1651754380000|2022-05-05 12:39:40|1608.24|1590.44|1608.24|1590.44|1608.28|1590.48|1608.17|1590.37|12
1651754390000|2022-05-05 12:39:50|1608.26|1590.46|1608.23|1590.43|1608.26|1590.46|1608.14|1590.34|6
1651754400000|2022-05-05 12:40:00|1607.91|1590.11|1608.24|1590.44|1608.25|1590.45|1607.91|1590.11|6
1651754410000|2022-05-05 12:40:10|1608.23|1590.43|1607.6|1589.8|1608.25|1590.45|1607.49|1589.69|12
1651754420000|2022-05-05 12:40:20|1607.66|1589.86|1607.62|1589.82|1607.66|1589.86|1607.62|1589.82|2
1651754430000|2022-05-05 12:40:30|1607.67|1589.87|1607.62|1589.82|1607.67|1589.87|1607.61|1589.81|4
1651754440000|2022-05-05 12:40:40|1607.61|1589.81|1608.38|1590.58|1608.39|1590.59|1607.61|1589.81|12
1651754450000|2022-05-05 12:40:50|1608.27|1590.47|1607.5|1589.7|1608.27|1590.47|1607.5|1589.7|8
1651754460000|2022-05-05 12:41:00|1607.53|1589.73|1607.53|1589.73|1607.59|1589.79|1607.53|1589.73|5
1651754470000|2022-05-05 12:41:10|1607.52|1589.72|1607.53|1589.73|1607.58|1589.78|1607.51|1589.71|6
1651754480000|2022-05-05 12:41:20|1607.55|1589.75|1607.65|1589.85|1607.67|1589.87|1607.55|1589.75|4
1651754490000|2022-05-05 12:41:30|1607.69|1589.89|1607.65|1589.85|1607.69|1589.89|1607.65|1589.85|2
1651754500000|2022-05-05 12:41:40|1607.69|1589.89|1607.65|1589.85|1607.69|1589.89|1607.65|1589.85|2
1651754520000|2022-05-05 12:42:00|1607.71|1589.91|1607.65|1589.85|1607.71|1589.91|1607.65|1589.85|2
1651754530000|2022-05-05 12:42:10|1607.69|1589.89|1607.65|1589.85|1607.71|1589.91|1607.65|1589.85|3
1651754540000|2022-05-05 12:42:20|1607.66|1589.86|1608.4|1590.6|1608.4|1590.6|1607.65|1589.85|7
1651754560000|2022-05-05 12:42:40|1608.32|1590.52|1608.4|1590.6|1608.4|1590.6|1608.32|1590.52|2
1651754570000|2022-05-05 12:42:50|1608.36|1590.56|1608.4|1590.6|1608.4|1590.6|1608.35|1590.55|3
1651754580000|2022-05-05 12:43:00|1608.45|1590.65|1608.4|1590.6|1608.45|1590.65|1608.4|1590.6|2
1651754590000|2022-05-05 12:43:10|1608.52|1590.72|1609.4|1591.6|1609.4|1591.6|1608.52|1590.72|3
1651754600000|2022-05-05 12:43:20|1609.58|1591.78|1609.58|1591.78|1609.58|1591.78|1609.58|1591.78|1
1651754610000|2022-05-05 12:43:30|1609.51|1591.71|1609.4|1591.6|1609.51|1591.71|1609.21|1591.41|4
1651754620000|2022-05-05 12:43:40|1609.5|1591.7|1609.4|1591.6|1609.5|1591.7|1609.4|1591.6|3
1651754630000|2022-05-05 12:43:50|1609.51|1591.71|1610.22|1592.42|1610.22|1592.42|1609.4|1591.6|6
1651754640000|2022-05-05 12:44:00|1610.18|1592.38|1609.63|1591.83|1610.18|1592.38|1609.5|1591.7|11
1651754650000|2022-05-05 12:44:10|1609.56|1591.76|1609.56|1591.76|1609.63|1591.83|1609.38|1591.58|9
1651754660000|2022-05-05 12:44:20|1609.59|1591.79|1610.21|1592.41|1610.37|1592.57|1609.59|1591.79|12
1651754670000|2022-05-05 12:44:30|1610.15|1592.35|1610.24|1592.44|1610.4|1592.6|1609.82|1592.02|10
1651754680000|2022-05-05 12:44:40|1610.3|1592.5|1609.9|1592.1|1610.3|1592.5|1609.9|1592.1|6
1651754690000|2022-05-05 12:44:50|1610.3|1592.5|1610.29|1592.49|1610.35|1592.55|1610.25|1592.45|8
1651754700000|2022-05-05 12:45:00|1610.32|1592.52|1610.74|1592.94|1610.74|1592.94|1610.25|1592.45|16
1651754710000|2022-05-05 12:45:10|1611.12|1593.32|1610.66|1592.86|1611.4|1593.6|1610.64|1592.84|14
1651754720000|2022-05-05 12:45:20|1610.59|1592.79|1610.53|1592.73|1610.65|1592.85|1610.53|1592.73|4
1651754730000|2022-05-05 12:45:30|1610.63|1592.83|1610.53|1592.73|1610.73|1592.93|1610.53|1592.73|4
1651754740000|2022-05-05 12:45:40|1610.46|1592.66|1609.49|1591.69|1610.46|1592.66|1609.29|1591.49|17
1651754750000|2022-05-05 12:45:50|1609.65|1591.85|1609.64|1591.84|1609.75|1591.95|1609.6|1591.8|5
1651754760000|2022-05-05 12:46:00|1609.7|1591.9|1609.5|1591.7|1609.7|1591.9|1609.49|1591.69|6
1651754770000|2022-05-05 12:46:10|1609.49|1591.69|1609.49|1591.69|1609.57|1591.77|1609.47|1591.67|9
1651754780000|2022-05-05 12:46:20|1609.52|1591.72|1609.58|1591.78|1609.58|1591.78|1609.49|1591.69|3
1651754790000|2022-05-05 12:46:30|1609.57|1591.77|1609.58|1591.78|1609.73|1591.93|1609.57|1591.77|10
1651754800000|2022-05-05 12:46:40|1609.59|1591.79|1610.4|1592.6|1610.4|1592.6|1609.58|1591.78|12
1651754810000|2022-05-05 12:46:50|1610.43|1592.63|1610.44|1592.64|1610.52|1592.72|1610.4|1592.6|5
1651754820000|2022-05-05 12:47:00|1610.54|1592.74|1611.05|1593.25|1611.05|1593.25|1610.4|1592.6|9
1651754830000|2022-05-05 12:47:10|1611.4|1593.6|1611.4|1593.6|1611.4|1593.6|1611.4|1593.6|1
1651754840000|2022-05-05 12:47:20|1611.51|1593.71|1611.4|1593.6|1611.51|1593.71|1611.4|1593.6|2
1651754850000|2022-05-05 12:47:30|1611.12|1593.32|1611.12|1593.32|1611.23|1593.43|1611.05|1593.25|4
1651754860000|2022-05-05 12:47:40|1611.4|1593.6|1611.4|1593.6|1611.4|1593.6|1611.4|1593.6|1
1651754890000|2022-05-05 12:48:10|1611.45|1593.65|1611.45|1593.65|1611.45|1593.65|1611.4|1593.6|4
1651754900000|2022-05-05 12:48:20|1611.48|1593.68|1611.4|1593.6|1611.48|1593.68|1611.4|1593.6|2
1651754910000|2022-05-05 12:48:30|1611.44|1593.64|1611.44|1593.64|1611.47|1593.67|1611.44|1593.64|3
1651754920000|2022-05-05 12:48:40|1611.47|1593.67|1611.44|1593.64|1611.47|1593.67|1611.44|1593.64|2
1651754930000|2022-05-05 12:48:50|1611.47|1593.67|1611.9|1594.1|1611.9|1594.1|1611.44|1593.64|4
1651754940000|2022-05-05 12:49:00|1612.08|1594.28|1611.95|1594.15|1612.2|1594.4|1611.95|1594.15|4
1651754960000|2022-05-05 12:49:20|1612.05|1594.25|1611.86|1594.06|1612.05|1594.25|1611.86|1594.06|5
1651754970000|2022-05-05 12:49:30|1611.73|1593.93|1611.44|1593.64|1611.73|1593.93|1611.39|1593.59|10
1651754980000|2022-05-05 12:49:40|1611.56|1593.76|1611.46|1593.66|1611.65|1593.85|1611.44|1593.64|9
1651754990000|2022-05-05 12:49:50|1611.43|1593.63|1610.89|1593.09|1611.43|1593.63|1610.87|1593.07|15
1651755000000|2022-05-05 12:50:00|1611.02|1593.22|1611.26|1593.46|1611.26|1593.46|1610.88|1593.08|9
1651755010000|2022-05-05 12:50:10|1611.27|1593.47|1611.3|1593.5|1611.55|1593.75|1611.15|1593.35|9
1651755020000|2022-05-05 12:50:20|1611.37|1593.57|1610.94|1593.14|1611.37|1593.57|1610.9|1593.1|10
1651755030000|2022-05-05 12:50:30|1610.97|1593.17|1610.92|1593.12|1611.06|1593.26|1610.86|1593.06|15
1651755040000|2022-05-05 12:50:40|1610.88|1593.08|1610.7|1592.9|1611.04|1593.24|1610.65|1592.85|19
1651755050000|2022-05-05 12:50:50|1610.67|1592.87|1610.64|1592.84|1610.67|1592.87|1610.59|1592.79|5
1651755060000|2022-05-05 12:51:00|1610.63|1592.83|1610.67|1592.87|1610.67|1592.87|1610.63|1592.83|3
1651755070000|2022-05-05 12:51:10|1610.65|1592.85|1610.63|1592.83|1610.86|1593.06|1610.58|1592.78|5
1651755080000|2022-05-05 12:51:20|1610.62|1592.82|1610.65|1592.85|1610.69|1592.89|1610.59|1592.79|9
1651755090000|2022-05-05 12:51:30|1610.44|1592.64|1610.33|1592.53|1610.44|1592.64|1610.33|1592.53|3
1651755100000|2022-05-05 12:51:40|1610.34|1592.54|1610.58|1592.78|1610.62|1592.82|1610.24|1592.44|20
1651755110000|2022-05-05 12:51:50|1610.61|1592.81|1610.59|1592.79|1610.61|1592.81|1610.58|1592.78|3
1651755120000|2022-05-05 12:52:00|1610.48|1592.68|1610.48|1592.68|1610.75|1592.95|1610.48|1592.68|11
1651755130000|2022-05-05 12:52:10|1610.58|1592.78|1610.55|1592.75|1610.58|1592.78|1610.55|1592.75|2
1651755140000|2022-05-05 12:52:20|1610.58|1592.78|1610.56|1592.76|1610.58|1592.78|1610.54|1592.74|6
1651755150000|2022-05-05 12:52:30|1610.65|1592.85|1610.58|1592.78|1610.65|1592.85|1610.58|1592.78|3
1651755170000|2022-05-05 12:52:50|1610.59|1592.79|1610.59|1592.79|1610.59|1592.79|1610.59|1592.79|1
1651755180000|2022-05-05 12:53:00|1610.6|1592.8|1610.58|1592.78|1610.62|1592.82|1610.58|1592.78|4
1651755190000|2022-05-05 12:53:10|1610.56|1592.76|1610.58|1592.78|1610.58|1592.78|1610.53|1592.73|4
1651755200000|2022-05-05 12:53:20|1610.55|1592.75|1610.58|1592.78|1610.72|1592.92|1610.55|1592.75|4
1651755210000|2022-05-05 12:53:30|1610.6|1592.8|1610.58|1592.78|1610.6|1592.8|1610.58|1592.78|2
1651755220000|2022-05-05 12:53:40|1610.6|1592.8|1610.62|1592.82|1610.64|1592.84|1610.58|1592.78|4
1651755230000|2022-05-05 12:53:50|1610.56|1592.76|1610.58|1592.78|1610.58|1592.78|1610.56|1592.76|3
1651755240000|2022-05-05 12:54:00|1610.61|1592.81|1610.58|1592.78|1610.67|1592.87|1610.5|1592.7|8
1651755250000|2022-05-05 12:54:10|1610.47|1592.67|1609.71|1591.91|1610.47|1592.67|1609.71|1591.91|7
1651755260000|2022-05-05 12:54:20|1609.65|1591.85|1609.65|1591.85|1609.65|1591.85|1609.65|1591.85|1
1651755270000|2022-05-05 12:54:30|1609.67|1591.87|1609.65|1591.85|1609.75|1591.95|1609.65|1591.85|6
1651755290000|2022-05-05 12:54:50|1609.64|1591.84|1609.65|1591.85|1609.65|1591.85|1609.64|1591.84|2
1651755300000|2022-05-05 12:55:00|1609.49|1591.69|1608.74|1590.94|1609.49|1591.69|1608.74|1590.94|14
1651755310000|2022-05-05 12:55:10|1608.71|1590.91|1608.34|1590.54|1608.71|1590.91|1607.6|1589.8|23
1651755320000|2022-05-05 12:55:20|1608.3|1590.5|1608.61|1590.81|1608.64|1590.84|1608.29|1590.49|20
1651755330000|2022-05-05 12:55:30|1608.63|1590.83|1608.73|1590.93|1608.74|1590.94|1608.63|1590.83|12
1651755340000|2022-05-05 12:55:40|1608.69|1590.89|1608.5|1590.7|1608.75|1590.95|1608.4|1590.6|12
1651755350000|2022-05-05 12:55:50|1608.53|1590.73|1608.5|1590.7|1608.53|1590.73|1608.48|1590.68|7
1651755360000|2022-05-05 12:56:00|1608.51|1590.71|1608.5|1590.7|1608.59|1590.79|1608.49|1590.69|9
1651755380000|2022-05-05 12:56:20|1608.52|1590.72|1609.33|1591.53|1609.33|1591.53|1608.52|1590.72|12
1651755390000|2022-05-05 12:56:30|1609.31|1591.51|1608.65|1590.85|1609.33|1591.53|1608.65|1590.85|13
1651755400000|2022-05-05 12:56:40|1608.45|1590.65|1608.41|1590.61|1608.45|1590.65|1608.41|1590.61|2
1651755410000|2022-05-05 12:56:50|1608.38|1590.58|1608.12|1590.32|1608.49|1590.69|1608.12|1590.32|14
1651755420000|2022-05-05 12:57:00|1608.13|1590.33|1607.61|1589.81|1608.4|1590.6|1607.47|1589.67|19
1651755430000|2022-05-05 12:57:10|1607.47|1589.67|1607.45|1589.65|1607.61|1589.81|1607.38|1589.58|12
1651755440000|2022-05-05 12:57:20|1607.14|1589.34|1608.4|1590.6|1608.4|1590.6|1607.14|1589.34|15
1651755450000|2022-05-05 12:57:30|1608.36|1590.56|1608.36|1590.56|1608.4|1590.6|1608.35|1590.55|7
1651755460000|2022-05-05 12:57:40|1608.46|1590.66|1608.37|1590.57|1608.46|1590.66|1608.35|1590.55|9
1651755470000|2022-05-05 12:57:50|1608.44|1590.64|1608.36|1590.56|1608.44|1590.64|1608.36|1590.56|3
1651755480000|2022-05-05 12:58:00|1608.42|1590.62|1608.47|1590.67|1608.5|1590.7|1608.42|1590.62|4
1651755490000|2022-05-05 12:58:10|1608.54|1590.74|1608.48|1590.68|1608.55|1590.75|1608.47|1590.67|4
1651755500000|2022-05-05 12:58:20|1608.45|1590.65|1608.47|1590.67|1608.55|1590.75|1608.45|1590.65|6
1651755510000|2022-05-05 12:58:30|1608.46|1590.66|1608.49|1590.69|1608.55|1590.75|1608.46|1590.66|14
1651755520000|2022-05-05 12:58:40|1608.47|1590.67|1608.49|1590.69|1608.6|1590.8|1608.46|1590.66|10
1651755530000|2022-05-05 12:58:50|1608.55|1590.75|1608.48|1590.68|1608.55|1590.75|1608.48|1590.68|8
1651755540000|2022-05-05 12:59:00|1608.46|1590.66|1608.47|1590.67|1608.52|1590.72|1608.46|1590.66|6
1651755550000|2022-05-05 12:59:10|1608.48|1590.68|1608.57|1590.77|1608.57|1590.77|1608.47|1590.67|4
1651755560000|2022-05-05 12:59:20|1608.49|1590.69|1608.48|1590.68|1608.6|1590.8|1608.46|1590.66|17
1651755570000|2022-05-05 12:59:30|1608.5|1590.7|1608.4|1590.6|1608.6|1590.8|1608.4|1590.6|7
1651755580000|2022-05-05 12:59:40|1608.46|1590.66|1608.67|1590.87|1608.67|1590.87|1608.46|1590.66|8
1651755590000|2022-05-05 12:59:50|1608.73|1590.93|1609.4|1591.6|1609.4|1591.6|1608.72|1590.92|6
1651755600000|2022-05-05 13:00:00|1609.26|1591.46|1608.29|1590.49|1609.4|1591.6|1608.29|1590.49|12
1651755610000|2022-05-05 13:00:10|1608.38|1590.58|1607.6|1589.8|1608.42|1590.62|1607.46|1589.66|13
1651755620000|2022-05-05 13:00:20|1607.41|1589.61|1607.53|1589.73|1607.6|1589.8|1607.37|1589.57|11
1651755630000|2022-05-05 13:00:30|1607.46|1589.66|1607.48|1589.68|1607.56|1589.76|1607.4|1589.6|14
1651755640000|2022-05-05 13:00:40|1607.5|1589.7|1607.48|1589.68|1607.57|1589.77|1607.48|1589.68|13
1651755650000|2022-05-05 13:00:50|1607.49|1589.69|1607.48|1589.68|1607.65|1589.85|1607.48|1589.68|11
1651755660000|2022-05-05 13:01:00|1607.49|1589.69|1607.48|1589.68|1607.63|1589.83|1607.48|1589.68|13
1651755670000|2022-05-05 13:01:10|1607.53|1589.73|1608.06|1590.26|1608.07|1590.27|1607.48|1589.68|12
1651755680000|2022-05-05 13:01:20|1608.02|1590.22|1607.31|1589.51|1608.02|1590.22|1607.31|1589.51|7
1651755690000|2022-05-05 13:01:30|1607.32|1589.52|1607.29|1589.49|1607.32|1589.52|1607.27|1589.47|12
1651755700000|2022-05-05 13:01:40|1607.3|1589.5|1606.33|1588.53|1607.33|1589.53|1606.29|1588.49|14
1651755710000|2022-05-05 13:01:50|1606.32|1588.52|1606.21|1588.41|1606.41|1588.61|1606.13|1588.33|19
1651755720000|2022-05-05 13:02:00|1606.23|1588.43|1606.24|1588.44|1606.33|1588.53|1606.23|1588.43|4
1651755730000|2022-05-05 13:02:10|1606.25|1588.45|1606.25|1588.45|1606.3|1588.5|1606.1|1588.3|17
1651755740000|2022-05-05 13:02:20|1606.24|1588.44|1606.32|1588.52|1606.4|1588.6|1606.22|1588.42|13
1651755750000|2022-05-05 13:02:30|1606.4|1588.6|1606.24|1588.44|1606.45|1588.65|1606.15|1588.35|9
1651755760000|2022-05-05 13:02:40|1606.16|1588.36|1606.4|1588.6|1606.4|1588.6|1606.1|1588.3|19
1651755770000|2022-05-05 13:02:50|1606.26|1588.46|1606.25|1588.45|1606.26|1588.46|1606.25|1588.45|2
1651755780000|2022-05-05 13:03:00|1606.2|1588.4|1606.25|1588.45|1606.25|1588.45|1606.16|1588.36|4
1651755790000|2022-05-05 13:03:10|1606.24|1588.44|1605.34|1587.54|1606.4|1588.6|1605.34|1587.54|13
1651755800000|2022-05-05 13:03:20|1605.35|1587.55|1603.48|1585.68|1605.35|1587.55|1603.48|1585.68|23
1651755810000|2022-05-05 13:03:30|1603.46|1585.66|1603.36|1585.56|1603.7|1585.9|1603.36|1585.56|17
1651755820000|2022-05-05 13:03:40|1603.32|1585.52|1603.35|1585.55|1603.4|1585.6|1603.29|1585.49|15
1651755830000|2022-05-05 13:03:50|1603.34|1585.54|1604.39|1586.59|1604.39|1586.59|1603.34|1585.54|17
1651755840000|2022-05-05 13:04:00|1604.3|1586.5|1604.23|1586.43|1604.39|1586.59|1604.11|1586.31|14
1651755850000|2022-05-05 13:04:10|1604.19|1586.39|1603.65|1585.85|1604.21|1586.41|1603.6|1585.8|16
1651755860000|2022-05-05 13:04:20|1603.5|1585.7|1601.63|1583.83|1603.5|1585.7|1601.63|1583.83|22
1651755870000|2022-05-05 13:04:30|1601.7|1583.9|1600.32|1582.52|1601.7|1583.9|1600.25|1582.45|28
1651755880000|2022-05-05 13:04:40|1600.34|1582.54|1602.25|1584.45|1602.25|1584.45|1600.33|1582.53|28
1651755890000|2022-05-05 13:04:50|1602.33|1584.53|1602.34|1584.54|1602.5|1584.7|1602.32|1584.52|16
1651755900000|2022-05-05 13:05:00|1602.33|1584.53|1602.17|1584.37|1602.34|1584.54|1601.87|1584.07|16
1651755910000|2022-05-05 13:05:10|1602.21|1584.41|1601.62|1583.82|1602.28|1584.48|1601.36|1583.56|25
1651755920000|2022-05-05 13:05:20|1601.65|1583.85|1602.28|1584.48|1602.32|1584.52|1601.65|1583.85|14
1651755930000|2022-05-05 13:05:30|1602.2|1584.4|1602.4|1584.6|1602.4|1584.6|1601.52|1583.72|25
1651755940000|2022-05-05 13:05:40|1602.37|1584.57|1602.65|1584.85|1603.19|1585.39|1602.37|1584.57|20
1651755950000|2022-05-05 13:05:50|1602.78|1584.98|1603.04|1585.24|1603.04|1585.24|1602.46|1584.66|9
1651755960000|2022-05-05 13:06:00|1603.16|1585.36|1603.26|1585.46|1603.26|1585.46|1602.8|1585|10
1651755970000|2022-05-05 13:06:10|1603.27|1585.47|1605.4|1587.6|1605.4|1587.6|1603.27|1585.47|20
1651755980000|2022-05-05 13:06:20|1605.15|1587.35|1605.4|1587.6|1605.44|1587.64|1605.07|1587.27|11
1651755990000|2022-05-05 13:06:30|1605.53|1587.73|1606.27|1588.47|1606.4|1588.6|1605.53|1587.73|17
1651756000000|2022-05-05 13:06:40|1606.05|1588.25|1606.29|1588.49|1606.41|1588.61|1606.03|1588.23|13
1651756010000|2022-05-05 13:06:50|1606.4|1588.6|1606.4|1588.6|1606.4|1588.6|1606.34|1588.54|4
1651756020000|2022-05-05 13:07:00|1606.55|1588.75|1606.49|1588.69|1606.55|1588.75|1606.4|1588.6|5
1651756030000|2022-05-05 13:07:10|1606.39|1588.59|1605.9|1588.1|1606.39|1588.59|1605.69|1587.89|17
1651756040000|2022-05-05 13:07:20|1605.69|1587.89|1605.8|1588|1605.9|1588.1|1605.69|1587.89|10
1651756050000|2022-05-05 13:07:30|1605.9|1588.1|1606.3|1588.5|1606.3|1588.5|1605.8|1588|8
1651756060000|2022-05-05 13:07:40|1606.05|1588.25|1606.44|1588.64|1606.44|1588.64|1605.8|1588|9
1651756070000|2022-05-05 13:07:50|1606.03|1588.23|1605.85|1588.05|1606.03|1588.23|1605.82|1588.02|5
1651756080000|2022-05-05 13:08:00|1605.86|1588.06|1605.75|1587.95|1605.86|1588.06|1605.42|1587.62|13
1651756090000|2022-05-05 13:08:10|1605.65|1587.85|1605.51|1587.71|1605.65|1587.85|1605.4|1587.6|10
1651756100000|2022-05-05 13:08:20|1605.52|1587.72|1606.07|1588.27|1606.07|1588.27|1605.52|1587.72|6
1651756110000|2022-05-05 13:08:30|1606.08|1588.28|1606.01|1588.21|1606.08|1588.28|1606.01|1588.21|4
1651756120000|2022-05-05 13:08:40|1605.97|1588.17|1605.97|1588.17|1605.97|1588.17|1605.97|1588.17|1
1651756130000|2022-05-05 13:08:50|1605.72|1587.92|1605.77|1587.97|1606.2|1588.4|1605.72|1587.92|7
1651756140000|2022-05-05 13:09:00|1605.93|1588.13|1605.77|1587.97|1606.12|1588.32|1605.69|1587.89|4
1651756150000|2022-05-05 13:09:10|1606.28|1588.48|1606.03|1588.23|1606.28|1588.48|1605.69|1587.89|5
1651756160000|2022-05-05 13:09:20|1606.18|1588.38|1606.4|1588.6|1606.4|1588.6|1605.97|1588.17|10
1651756170000|2022-05-05 13:09:30|1606.6|1588.8|1607.26|1589.46|1607.37|1589.57|1606.4|1588.6|13
1651756180000|2022-05-05 13:09:40|1607.2|1589.4|1607.22|1589.42|1607.26|1589.46|1606.93|1589.13|13
1651756190000|2022-05-05 13:09:50|1607.14|1589.34|1607.27|1589.47|1607.27|1589.47|1606.79|1588.99|8
1651756200000|2022-05-05 13:10:00|1606.82|1589.02|1607.18|1589.38|1607.4|1589.6|1606.82|1589.02|9
1651756210000|2022-05-05 13:10:10|1606.8|1589|1606.4|1588.6|1606.8|1589|1606.4|1588.6|13
1651756220000|2022-05-05 13:10:20|1606.37|1588.57|1606.4|1588.6|1606.6|1588.8|1606.35|1588.55|6
1651756230000|2022-05-05 13:10:30|1606.47|1588.67|1606.35|1588.55|1606.51|1588.71|1606.35|1588.55|5
1651756240000|2022-05-05 13:10:40|1606.41|1588.61|1606.4|1588.6|1606.46|1588.66|1606.4|1588.6|3
1651756250000|2022-05-05 13:10:50|1606.26|1588.46|1606.4|1588.6|1606.4|1588.6|1606.2|1588.4|5
1651756260000|2022-05-05 13:11:00|1606.7|1588.9|1606.5|1588.7|1606.7|1588.9|1606.13|1588.33|6
1651756270000|2022-05-05 13:11:10|1606.4|1588.6|1606.4|1588.6|1606.4|1588.6|1606.4|1588.6|1
1651756280000|2022-05-05 13:11:20|1606.48|1588.68|1606.51|1588.71|1606.51|1588.71|1606.46|1588.66|6
1651756290000|2022-05-05 13:11:30|1606.46|1588.66|1606.92|1589.12|1607.65|1589.85|1606.46|1588.66|20
1651756300000|2022-05-05 13:11:40|1606.87|1589.07|1606.4|1588.6|1607.25|1589.45|1606.26|1588.46|22
1651756310000|2022-05-05 13:11:50|1606.54|1588.74|1606.57|1588.77|1606.59|1588.79|1606.52|1588.72|7
1651756320000|2022-05-05 13:12:00|1606.63|1588.83|1607.36|1589.56|1607.4|1589.6|1606.57|1588.77|14
1651756330000|2022-05-05 13:12:10|1607.37|1589.57|1607.4|1589.6|1607.42|1589.62|1607.37|1589.57|10
1651756340000|2022-05-05 13:12:20|1607.41|1589.61|1607.39|1589.59|1607.41|1589.61|1607.39|1589.59|4
1651756350000|2022-05-05 13:12:30|1607.37|1589.57|1607.42|1589.62|1607.42|1589.62|1607.23|1589.43|4
1651756360000|2022-05-05 13:12:40|1607.4|1589.6|1607.48|1589.68|1607.48|1589.68|1607.4|1589.6|6
1651756370000|2022-05-05 13:12:50|1607.57|1589.77|1607.56|1589.76|1607.65|1589.85|1607.46|1589.66|9
1651756380000|2022-05-05 13:13:00|1607.09|1589.29|1607.37|1589.57|1607.65|1589.85|1607.09|1589.29|15
1651756390000|2022-05-05 13:13:10|1607.4|1589.6|1607.39|1589.59|1607.4|1589.6|1607.37|1589.57|6
1651756400000|2022-05-05 13:13:20|1607.38|1589.58|1607.55|1589.75|1607.55|1589.75|1607.35|1589.55|11
1651756410000|2022-05-05 13:13:30|1607.4|1589.6|1607.26|1589.46|1607.4|1589.6|1606.85|1589.05|17
1651756420000|2022-05-05 13:13:40|1607.2|1589.4|1607.31|1589.51|1607.32|1589.52|1607.14|1589.34|18
1651756430000|2022-05-05 13:13:50|1607.33|1589.53|1607.28|1589.48|1607.38|1589.58|1607.22|1589.42|17
1651756440000|2022-05-05 13:14:00|1607.35|1589.55|1607.54|1589.74|1607.58|1589.78|1607.24|1589.44|12
1651756450000|2022-05-05 13:14:10|1607.47|1589.67|1607.43|1589.63|1607.54|1589.74|1607.43|1589.63|15
1651756460000|2022-05-05 13:14:20|1607.47|1589.67|1607.47|1589.67|1607.53|1589.73|1607.38|1589.58|9
1651756470000|2022-05-05 13:14:30|1607.43|1589.63|1607.54|1589.74|1607.54|1589.74|1607.43|1589.63|11
1651756480000|2022-05-05 13:14:40|1607.5|1589.7|1607.51|1589.71|1607.52|1589.72|1607.5|1589.7|4
1651756490000|2022-05-05 13:14:50|1607.52|1589.72|1607.4|1589.6|1607.66|1589.86|1607.27|1589.47|12
1651756500000|2022-05-05 13:15:00|1607.6|1589.8|1607.51|1589.71|1607.6|1589.8|1607.38|1589.58|13
1651756510000|2022-05-05 13:15:10|1607.53|1589.73|1608.29|1590.49|1608.4|1590.6|1607.52|1589.72|14
1651756520000|2022-05-05 13:15:20|1608.32|1590.52|1609.09|1591.29|1609.09|1591.29|1608.32|1590.52|13
1651756530000|2022-05-05 13:15:30|1608.73|1590.93|1609.4|1591.6|1609.4|1591.6|1608.73|1590.93|4
1651756540000|2022-05-05 13:15:40|1609.51|1591.71|1609.4|1591.6|1609.51|1591.71|1609.4|1591.6|2
1651756550000|2022-05-05 13:15:50|1609.59|1591.79|1609.9|1592.1|1609.9|1592.1|1609.4|1591.6|3
1651756560000|2022-05-05 13:16:00|1610.15|1592.35|1610.24|1592.44|1610.4|1592.6|1610.02|1592.22|8
1651756570000|2022-05-05 13:16:10|1610.21|1592.41|1610.24|1592.44|1610.44|1592.64|1610.11|1592.31|8
1651756580000|2022-05-05 13:16:20|1610.11|1592.31|1609.4|1591.6|1610.15|1592.35|1609.4|1591.6|6
1651756590000|2022-05-05 13:16:30|1609.52|1591.72|1608.85|1591.05|1609.55|1591.75|1608.64|1590.84|11
1651756600000|2022-05-05 13:16:40|1608.9|1591.1|1608.51|1590.71|1608.9|1591.1|1608.5|1590.7|12
1651756610000|2022-05-05 13:16:50|1608.8|1591|1608.85|1591.05|1608.85|1591.05|1608.59|1590.79|11
1651756620000|2022-05-05 13:17:00|1608.6|1590.8|1608.34|1590.54|1608.85|1591.05|1608.29|1590.49|10
1651756630000|2022-05-05 13:17:10|1608.26|1590.46|1607.9|1590.1|1608.26|1590.46|1607.79|1589.99|7
1651756640000|2022-05-05 13:17:20|1607.77|1589.97|1608.4|1590.6|1608.4|1590.6|1607.49|1589.69|9
1651756650000|2022-05-05 13:17:30|1608.34|1590.54|1607.4|1589.6|1608.34|1590.54|1607.39|1589.59|10
1651756660000|2022-05-05 13:17:40|1607.39|1589.59|1607.25|1589.45|1607.5|1589.7|1607.05|1589.25|19
1651756670000|2022-05-05 13:17:50|1607.27|1589.47|1607.49|1589.69|1607.55|1589.75|1607.26|1589.46|14
1651756680000|2022-05-05 13:18:00|1607.54|1589.74|1608.31|1590.51|1608.31|1590.51|1607.4|1589.6|16
1651756690000|2022-05-05 13:18:10|1608.32|1590.52|1608.46|1590.66|1608.55|1590.75|1608.32|1590.52|14
1651756700000|2022-05-05 13:18:20|1608.47|1590.67|1608.8|1591|1609.45|1591.65|1608.47|1590.67|12
1651756710000|2022-05-05 13:18:30|1608.75|1590.95|1607.75|1589.95|1608.75|1590.95|1607.74|1589.94|10
1651756720000|2022-05-05 13:18:40|1607.5|1589.7|1607.55|1589.75|1607.55|1589.75|1607.47|1589.67|4
1651756730000|2022-05-05 13:18:50|1607.4|1589.6|1607.56|1589.76|1607.56|1589.76|1607.39|1589.59|6
1651756740000|2022-05-05 13:19:00|1607.59|1589.79|1607.46|1589.66|1607.59|1589.79|1607.46|1589.66|3
1651756750000|2022-05-05 13:19:10|1607.43|1589.63|1607.26|1589.46|1607.43|1589.63|1607.21|1589.41|6
1651756760000|2022-05-05 13:19:20|1607.24|1589.44|1607.26|1589.46|1607.31|1589.51|1607.24|1589.44|6
1651756770000|2022-05-05 13:19:30|1607.35|1589.55|1605.65|1587.85|1607.35|1589.55|1605.4|1587.6|22
1651756780000|2022-05-05 13:19:40|1605.98|1588.18|1605.52|1587.72|1606|1588.2|1605.52|1587.72|8
1651756790000|2022-05-05 13:19:50|1605.4|1587.6|1604.55|1586.75|1605.51|1587.71|1604.55|1586.75|15
1651756800000|2022-05-05 13:20:00|1604.39|1586.59|1603.88|1586.08|1604.4|1586.6|1603.6|1585.8|14
1651756810000|2022-05-05 13:20:10|1603.86|1586.06|1604.4|1586.6|1604.4|1586.6|1603.7|1585.9|7
1651756820000|2022-05-05 13:20:20|1604.35|1586.55|1604.4|1586.6|1604.4|1586.6|1604.34|1586.54|4
1651756830000|2022-05-05 13:20:30|1604.6|1586.8|1604.6|1586.8|1604.6|1586.8|1604.6|1586.8|1
1651756840000|2022-05-05 13:20:40|1604.45|1586.65|1605.08|1587.28|1605.4|1587.6|1604.45|1586.65|16
1651756850000|2022-05-05 13:20:50|1605.17|1587.37|1604.41|1586.61|1605.24|1587.44|1604.39|1586.59|15
1651756860000|2022-05-05 13:21:00|1604.68|1586.88|1604.39|1586.59|1604.7|1586.9|1604.39|1586.59|6
1651756870000|2022-05-05 13:21:10|1604.37|1586.57|1604.23|1586.43|1604.38|1586.58|1603.97|1586.17|14
1651756880000|2022-05-05 13:21:20|1604.24|1586.44|1604.26|1586.46|1604.49|1586.69|1604.24|1586.44|10
1651756890000|2022-05-05 13:21:30|1604.25|1586.45|1604.18|1586.38|1604.34|1586.54|1604.03|1586.23|14
1651756900000|2022-05-05 13:21:40|1604.26|1586.46|1603.32|1585.52|1604.26|1586.46|1603.32|1585.52|12
1651756910000|2022-05-05 13:21:50|1603.35|1585.55|1604.13|1586.33|1604.26|1586.46|1603.24|1585.44|21
1651756920000|2022-05-05 13:22:00|1604.08|1586.28|1604.17|1586.37|1604.27|1586.47|1603.84|1586.04|20
1651756930000|2022-05-05 13:22:10|1604.18|1586.38|1604.54|1586.74|1604.58|1586.78|1604.18|1586.38|20
1651756940000|2022-05-05 13:22:20|1604.55|1586.75|1604.22|1586.42|1604.9|1587.1|1604.16|1586.36|20
1651756950000|2022-05-05 13:22:30|1604.14|1586.34|1605.05|1587.25|1605.05|1587.25|1604.14|1586.34|26
1651756960000|2022-05-05 13:22:40|1604.88|1587.08|1605.27|1587.47|1606.15|1588.35|1604.88|1587.08|14
1651756970000|2022-05-05 13:22:50|1605.24|1587.44|1605.11|1587.31|1605.27|1587.47|1604.71|1586.91|22
1651756980000|2022-05-05 13:23:00|1604.43|1586.63|1603.36|1585.56|1604.65|1586.85|1603.34|1585.54|20
1651756990000|2022-05-05 13:23:10|1603.31|1585.51|1602.42|1584.62|1603.31|1585.51|1602.31|1584.51|27
1651757000000|2022-05-05 13:23:20|1602.44|1584.64|1602.29|1584.49|1602.6|1584.8|1602.29|1584.49|8
1651757010000|2022-05-05 13:23:30|1602.11|1584.31|1600.6|1582.8|1602.3|1584.5|1600.35|1582.55|30
1651757020000|2022-05-05 13:23:40|1600.61|1582.81|1603.03|1585.23|1603.03|1585.23|1600.61|1582.81|26
1651757030000|2022-05-05 13:23:50|1603.21|1585.41|1603.4|1585.6|1603.49|1585.69|1603.13|1585.33|23
1651757040000|2022-05-05 13:24:00|1603.31|1585.51|1603.31|1585.51|1603.4|1585.6|1603.31|1585.51|8
1651757050000|2022-05-05 13:24:10|1603.4|1585.6|1603.53|1585.73|1603.55|1585.75|1603.4|1585.6|12
1651757060000|2022-05-05 13:24:20|1603.52|1585.72|1603.53|1585.73|1603.53|1585.73|1603.39|1585.59|5
1651757080000|2022-05-05 13:24:40|1603.62|1585.82|1603.53|1585.73|1603.62|1585.82|1603.53|1585.73|2
1651757090000|2022-05-05 13:24:50|1603.45|1585.65|1602.94|1585.14|1603.52|1585.72|1602.94|1585.14|9
1651757100000|2022-05-05 13:25:00|1602.72|1584.92|1602.45|1584.65|1602.72|1584.92|1602.41|1584.61|12
1651757110000|2022-05-05 13:25:10|1602.51|1584.71|1602.3|1584.5|1602.51|1584.71|1601.96|1584.16|15
1651757120000|2022-05-05 13:25:20|1602.33|1584.53|1602.6|1584.8|1602.6|1584.8|1602.21|1584.41|16
1651757130000|2022-05-05 13:25:30|1602.63|1584.83|1602.52|1584.72|1603.25|1585.45|1602.52|1584.72|23
1651757140000|2022-05-05 13:25:40|1602.61|1584.81|1602.48|1584.68|1602.61|1584.81|1602.37|1584.57|6
1651757150000|2022-05-05 13:25:50|1602.39|1584.59|1602.52|1584.72|1602.68|1584.88|1602.39|1584.59|14
1651757160000|2022-05-05 13:26:00|1602.65|1584.85|1602.6|1584.8|1602.68|1584.88|1602.51|1584.71|8
1651757170000|2022-05-05 13:26:10|1602.7|1584.9|1603.85|1586.05|1603.85|1586.05|1602.58|1584.78|14
1651757180000|2022-05-05 13:26:20|1603.9|1586.1|1603.75|1585.95|1604.7|1586.9|1603.75|1585.95|18
1651757190000|2022-05-05 13:26:30|1603.6|1585.8|1604.31|1586.51|1604.39|1586.59|1603.6|1585.8|18
1651757200000|2022-05-05 13:26:40|1604.3|1586.5|1603.29|1585.49|1604.3|1586.5|1603.28|1585.48|7
1651757210000|2022-05-05 13:26:50|1603.3|1585.5|1603.19|1585.39|1603.41|1585.61|1603.18|1585.38|17
1651757220000|2022-05-05 13:27:00|1603.4|1585.6|1604.4|1586.6|1604.4|1586.6|1603.4|1585.6|18
1651757230000|2022-05-05 13:27:10|1604.32|1586.52|1604.4|1586.6|1604.4|1586.6|1604.09|1586.29|14
1651757240000|2022-05-05 13:27:20|1604.43|1586.63|1604.5|1586.7|1604.5|1586.7|1604.4|1586.6|3
1651757250000|2022-05-05 13:27:30|1604.33|1586.53|1604.32|1586.52|1604.33|1586.53|1603.89|1586.09|15
1651757260000|2022-05-05 13:27:40|1604.31|1586.51|1602.99|1585.19|1604.31|1586.51|1602.99|1585.19|15
1651757270000|2022-05-05 13:27:50|1603.4|1585.6|1602.96|1585.16|1603.4|1585.6|1602.96|1585.16|13
1651757280000|2022-05-05 13:28:00|1602.92|1585.12|1603.41|1585.61|1603.41|1585.61|1602.92|1585.12|16
1651757290000|2022-05-05 13:28:10|1603.42|1585.62|1603.25|1585.45|1603.55|1585.75|1603.25|1585.45|10
1651757300000|2022-05-05 13:28:20|1603.39|1585.59|1604.13|1586.33|1604.33|1586.53|1603.39|1585.59|17
1651757310000|2022-05-05 13:28:30|1604.14|1586.34|1604.37|1586.57|1604.37|1586.57|1603.41|1585.61|26
1651757320000|2022-05-05 13:28:40|1604.38|1586.58|1604.43|1586.63|1604.43|1586.63|1604.29|1586.49|12
1651757330000|2022-05-05 13:28:50|1604.44|1586.64|1604.31|1586.51|1604.56|1586.76|1604.28|1586.48|17
1651757340000|2022-05-05 13:29:00|1604.27|1586.47|1604.31|1586.51|1604.46|1586.66|1604.2|1586.4|14
1651757350000|2022-05-05 13:29:10|1604.32|1586.52|1604.29|1586.49|1604.32|1586.52|1604.26|1586.46|10
1651757360000|2022-05-05 13:29:20|1604.43|1586.63|1606.04|1588.24|1606.04|1588.24|1604.43|1586.63|13
1651757370000|2022-05-05 13:29:30|1606.09|1588.29|1606.07|1588.27|1606.15|1588.35|1606.07|1588.27|3
1651757380000|2022-05-05 13:29:40|1605.92|1588.12|1606.34|1588.54|1606.44|1588.64|1605.92|1588.12|5
1651757390000|2022-05-05 13:29:50|1606.44|1588.64|1606.8|1589|1607.33|1589.53|1606.44|1588.64|13
1651757400000|2022-05-05 13:30:00|1606.6|1588.8|1606.21|1588.41|1606.8|1589|1606.16|1588.36|20
1651757410000|2022-05-05 13:30:10|1606.2|1588.4|1604.42|1586.62|1606.2|1588.4|1604.42|1586.62|28
1651757420000|2022-05-05 13:30:20|1604.33|1586.53|1605.04|1587.24|1605.04|1587.24|1603.65|1585.85|31
1651757430000|2022-05-05 13:30:30|1605.06|1587.26|1603.76|1585.96|1605.44|1587.64|1603.76|1585.96|32
1651757440000|2022-05-05 13:30:40|1603.86|1586.06|1603.14|1585.34|1603.86|1586.06|1602.71|1584.91|15
1651757450000|2022-05-05 13:30:50|1603.08|1585.28|1601.72|1583.92|1603.08|1585.28|1601.65|1583.85|30
1651757460000|2022-05-05 13:31:00|1601.56|1583.76|1600.71|1582.91|1602.31|1584.51|1600.71|1582.91|28
1651757470000|2022-05-05 13:31:10|1600.65|1582.85|1599.58|1581.78|1600.71|1582.91|1599.56|1581.76|22
1651757480000|2022-05-05 13:31:20|1600.18|1582.38|1597.68|1579.88|1600.4|1582.6|1597.68|1579.88|29
1651757490000|2022-05-05 13:31:30|1597.4|1579.6|1598.44|1580.64|1598.44|1580.64|1596.02|1578.22|28
1651757500000|2022-05-05 13:31:40|1598.49|1580.69|1598.73|1580.93|1598.74|1580.94|1597.95|1580.15|25
1651757510000|2022-05-05 13:31:50|1598.7|1580.9|1599.33|1581.53|1599.35|1581.55|1598.18|1580.38|29
1651757520000|2022-05-05 13:32:00|1599.32|1581.52|1598.35|1580.55|1599.32|1581.52|1598.35|1580.55|34
1651757530000|2022-05-05 13:32:10|1598.29|1580.49|1597.4|1579.6|1598.38|1580.58|1597.25|1579.45|26
1651757540000|2022-05-05 13:32:20|1597.6|1579.8|1598.8|1581|1599.32|1581.52|1597.6|1579.8|28
1651757550000|2022-05-05 13:32:30|1598.43|1580.63|1599.38|1581.58|1599.4|1581.6|1598.42|1580.62|24
1651757560000|2022-05-05 13:32:40|1599.33|1581.53|1598.07|1580.27|1599.33|1581.53|1598.07|1580.27|13
1651757570000|2022-05-05 13:32:50|1598.03|1580.23|1597.4|1579.6|1598.03|1580.23|1597.15|1579.35|27
1651757580000|2022-05-05 13:33:00|1597.41|1579.61|1596.4|1578.6|1597.41|1579.61|1596.22|1578.42|17
1651757590000|2022-05-05 13:33:10|1596.43|1578.63|1596.7|1578.9|1596.7|1578.9|1596.43|1578.63|11
1651757600000|2022-05-05 13:33:20|1596.97|1579.17|1596.65|1578.85|1597.4|1579.6|1596.65|1578.85|13
1651757610000|2022-05-05 13:33:30|1596.58|1578.78|1597.27|1579.47|1597.37|1579.57|1596.58|1578.78|14
1651757620000|2022-05-05 13:33:40|1597.22|1579.42|1597.95|1580.15|1597.96|1580.16|1597.07|1579.27|15
1651757630000|2022-05-05 13:33:50|1598.29|1580.49|1598.3|1580.5|1598.36|1580.56|1597.7|1579.9|23
1651757640000|2022-05-05 13:34:00|1598.2|1580.4|1598.68|1580.88|1599.12|1581.32|1597.95|1580.15|21
1651757650000|2022-05-05 13:34:10|1598.72|1580.92|1599.28|1581.48|1599.28|1581.48|1598.7|1580.9|19
1651757660000|2022-05-05 13:34:20|1599.4|1581.6|1600.08|1582.28|1600.4|1582.6|1599.25|1581.45|15
1651757670000|2022-05-05 13:34:30|1600.11|1582.31|1598.7|1580.9|1600.11|1582.31|1598.39|1580.59|19
1651757680000|2022-05-05 13:34:40|1598.75|1580.95|1599.4|1581.6|1599.4|1581.6|1598.34|1580.54|20
1651757690000|2022-05-05 13:34:50|1599.5|1581.7|1599.55|1581.75|1600.19|1582.39|1599.22|1581.42|16
1651757700000|2022-05-05 13:35:00|1599.49|1581.69|1601.4|1583.6|1601.4|1583.6|1599.49|1581.69|22
1651757710000|2022-05-05 13:35:10|1601.67|1583.87|1604.15|1586.35|1604.15|1586.35|1601.55|1583.75|25
1651757720000|2022-05-05 13:35:20|1604.05|1586.25|1603.24|1585.44|1604.15|1586.35|1602.95|1585.15|22
1651757730000|2022-05-05 13:35:30|1603.31|1585.51|1603.2|1585.4|1603.72|1585.92|1602.84|1585.04|24
1651757740000|2022-05-05 13:35:40|1602.99|1585.19|1602.47|1584.67|1603.4|1585.6|1602.39|1584.59|26
1651757750000|2022-05-05 13:35:50|1602.37|1584.57|1602.26|1584.46|1603.05|1585.25|1602.09|1584.29|16
1651757760000|2022-05-05 13:36:00|1602.25|1584.45|1601.66|1583.86|1602.44|1584.64|1601.51|1583.71|20
1651757770000|2022-05-05 13:36:10|1601.64|1583.84|1601.63|1583.83|1601.84|1584.04|1601.49|1583.69|9
1651757780000|2022-05-05 13:36:20|1601.55|1583.75|1600.38|1582.58|1601.55|1583.75|1600.38|1582.58|18
1651757790000|2022-05-05 13:36:30|1600.37|1582.57|1599.92|1582.12|1600.37|1582.57|1599.44|1581.64|23
1651757800000|2022-05-05 13:36:40|1600.24|1582.44|1599.33|1581.53|1600.39|1582.59|1599.29|1581.49|29
1651757810000|2022-05-05 13:36:50|1599.22|1581.42|1599.41|1581.61|1599.65|1581.85|1598.15|1580.35|28
1651757820000|2022-05-05 13:37:00|1599.46|1581.66|1601.7|1583.9|1601.7|1583.9|1599.43|1581.63|28
1651757830000|2022-05-05 13:37:10|1601.37|1583.57|1602.4|1584.6|1602.4|1584.6|1601.28|1583.48|28
1651757840000|2022-05-05 13:37:20|1602.42|1584.62|1600.21|1582.41|1602.42|1584.62|1600.21|1582.41|30
1651757850000|2022-05-05 13:37:30|1600.27|1582.47|1600.27|1582.47|1600.47|1582.67|1600.05|1582.25|24
1651757860000|2022-05-05 13:37:40|1600.18|1582.38|1599.34|1581.54|1600.22|1582.42|1599.25|1581.45|22
1651757870000|2022-05-05 13:37:50|1599.22|1581.42|1597.55|1579.75|1599.25|1581.45|1597.55|1579.75|14
1651757880000|2022-05-05 13:38:00|1597.51|1579.71|1598.32|1580.52|1598.35|1580.55|1597.32|1579.52|13
1651757890000|2022-05-05 13:38:10|1598.3|1580.5|1598.28|1580.48|1598.4|1580.6|1597.81|1580.01|13
1651757900000|2022-05-05 13:38:20|1598.32|1580.52|1598.34|1580.54|1598.4|1580.6|1598.13|1580.33|27
1651757910000|2022-05-05 13:38:30|1598.4|1580.6|1597.84|1580.04|1598.4|1580.6|1597.84|1580.04|16
1651757920000|2022-05-05 13:38:40|1598.26|1580.46|1598.66|1580.86|1598.79|1580.99|1597.9|1580.1|20
1651757930000|2022-05-05 13:38:50|1598.88|1581.08|1597.26|1579.46|1598.88|1581.08|1597.26|1579.46|24
1651757940000|2022-05-05 13:39:00|1597.33|1579.53|1598.37|1580.57|1598.55|1580.75|1597.33|1579.53|24
1651757950000|2022-05-05 13:39:10|1598.4|1580.6|1597.69|1579.89|1598.82|1581.02|1597.69|1579.89|25
1651757960000|2022-05-05 13:39:20|1597.6|1579.8|1597.13|1579.33|1597.6|1579.8|1597.06|1579.26|20
1651757970000|2022-05-05 13:39:30|1597.12|1579.32|1596.3|1578.5|1597.35|1579.55|1596.3|1578.5|27
1651757980000|2022-05-05 13:39:40|1596.38|1578.58|1596.16|1578.36|1596.38|1578.58|1595.39|1577.59|27
1651757990000|2022-05-05 13:39:50|1596.19|1578.39|1595.76|1577.96|1596.5|1578.7|1595.61|1577.81|29
1651758000000|2022-05-05 13:40:00|1595.71|1577.91|1596.05|1578.25|1596.4|1578.6|1595.45|1577.65|20
1651758010000|2022-05-05 13:40:10|1596.1|1578.3|1596.33|1578.53|1596.39|1578.59|1595.82|1578.02|19
1651758020000|2022-05-05 13:40:20|1596.34|1578.54|1595.18|1577.38|1596.54|1578.74|1595.13|1577.33|35
1651758030000|2022-05-05 13:40:30|1595.21|1577.41|1596.23|1578.43|1596.35|1578.55|1595.21|1577.41|20
1651758040000|2022-05-05 13:40:40|1596.13|1578.33|1597.02|1579.22|1597.07|1579.27|1595.65|1577.85|21
1651758050000|2022-05-05 13:40:50|1596.94|1579.14|1596.41|1578.61|1597.4|1579.6|1596.41|1578.61|23
1651758060000|2022-05-05 13:41:00|1596.45|1578.65|1596.23|1578.43|1596.5|1578.7|1595.9|1578.1|19
1651758070000|2022-05-05 13:41:10|1596.29|1578.49|1597.09|1579.29|1597.21|1579.41|1596.29|1578.49|20
1651758080000|2022-05-05 13:41:20|1597.05|1579.25|1598.03|1580.23|1598.14|1580.34|1597.04|1579.24|22
1651758090000|2022-05-05 13:41:30|1598.04|1580.24|1599.99|1582.19|1600.59|1582.79|1598.02|1580.22|24
1651758100000|2022-05-05 13:41:40|1599.95|1582.15|1597.37|1579.57|1600.04|1582.24|1597.37|1579.57|31
1651758110000|2022-05-05 13:41:50|1597.38|1579.58|1598.11|1580.31|1598.11|1580.31|1597.28|1579.48|30
1651758120000|2022-05-05 13:42:00|1598.14|1580.34|1598.22|1580.42|1598.3|1580.5|1597.6|1579.8|21
1651758130000|2022-05-05 13:42:10|1598.23|1580.43|1598.1|1580.3|1598.4|1580.6|1597.43|1579.63|26
1651758140000|2022-05-05 13:42:20|1598.13|1580.33|1598.23|1580.43|1598.96|1581.16|1597.9|1580.1|30
1651758150000|2022-05-05 13:42:30|1598.34|1580.54|1598.36|1580.56|1598.37|1580.57|1598.25|1580.45|17
1651758160000|2022-05-05 13:42:40|1598.37|1580.57|1598.26|1580.46|1598.91|1581.11|1598.13|1580.33|18
1651758170000|2022-05-05 13:42:50|1598.24|1580.44|1597.45|1579.65|1598.31|1580.51|1597.43|1579.63|17
1651758180000|2022-05-05 13:43:00|1597.6|1579.8|1598.01|1580.21|1598.01|1580.21|1597.36|1579.56|12
1651758190000|2022-05-05 13:43:10|1597.99|1580.19|1597.51|1579.71|1598.3|1580.5|1597.49|1579.69|16
1651758200000|2022-05-05 13:43:20|1597.53|1579.73|1597.36|1579.56|1598.26|1580.46|1597.36|1579.56|15
1651758210000|2022-05-05 13:43:30|1597.26|1579.46|1597.22|1579.42|1597.34|1579.54|1596.34|1578.54|17
1651758220000|2022-05-05 13:43:40|1597.18|1579.38|1596.98|1579.18|1597.28|1579.48|1596.98|1579.18|18
1651758230000|2022-05-05 13:43:50|1597|1579.2|1596.42|1578.62|1597.19|1579.39|1596.26|1578.46|24
1651758240000|2022-05-05 13:44:00|1596.6|1578.8|1597.11|1579.31|1597.23|1579.43|1596.6|1578.8|20
1651758250000|2022-05-05 13:44:10|1597.13|1579.33|1594.98|1577.18|1597.13|1579.33|1594.98|1577.18|26
1651758260000|2022-05-05 13:44:20|1594.96|1577.16|1594.23|1576.43|1595.04|1577.24|1594.03|1576.23|18
1651758270000|2022-05-05 13:44:30|1594.2|1576.4|1594.23|1576.43|1594.23|1576.43|1594.11|1576.31|4
1651758280000|2022-05-05 13:44:40|1594.21|1576.41|1593.26|1575.46|1594.21|1576.41|1593.26|1575.46|10
1651758290000|2022-05-05 13:44:50|1593.13|1575.33|1594.01|1576.21|1594.14|1576.34|1593.13|1575.33|15
1651758300000|2022-05-05 13:45:00|1594|1576.2|1593.62|1575.82|1594.22|1576.42|1593.49|1575.69|23
1651758310000|2022-05-05 13:45:10|1593.6|1575.8|1593.29|1575.49|1593.61|1575.81|1593.29|1575.49|7
1651758320000|2022-05-05 13:45:20|1593.33|1575.53|1593.48|1575.68|1593.97|1576.17|1593.31|1575.51|24
1651758330000|2022-05-05 13:45:30|1593.46|1575.66|1593.35|1575.55|1593.46|1575.66|1593.24|1575.44|16
1651758340000|2022-05-05 13:45:40|1593.33|1575.53|1591.39|1573.59|1593.33|1575.53|1591.38|1573.58|29
1651758350000|2022-05-05 13:45:50|1591.36|1573.56|1589.71|1571.91|1591.36|1573.56|1589.34|1571.54|26
1651758360000|2022-05-05 13:46:00|1590.01|1572.21|1593.8|1576|1594.51|1576.71|1590.01|1572.21|34
1651758370000|2022-05-05 13:46:10|1594.05|1576.25|1593.31|1575.51|1594.3|1576.5|1593.1|1575.3|23
1651758380000|2022-05-05 13:46:20|1593.32|1575.52|1593.22|1575.42|1593.85|1576.05|1593.02|1575.22|29
1651758390000|2022-05-05 13:46:30|1593.23|1575.43|1592.39|1574.59|1594.06|1576.26|1592.37|1574.57|29
1651758400000|2022-05-05 13:46:40|1592.37|1574.57|1590.42|1572.62|1592.37|1574.57|1590.37|1572.57|28
1651758410000|2022-05-05 13:46:50|1590.13|1572.33|1590.35|1572.55|1590.93|1573.13|1590.13|1572.33|18
1651758420000|2022-05-05 13:47:00|1590.45|1572.65|1589.36|1571.56|1590.46|1572.66|1589.34|1571.54|24
1651758430000|2022-05-05 13:47:10|1589.37|1571.57|1590.14|1572.34|1590.43|1572.63|1589.37|1571.57|28
1651758440000|2022-05-05 13:47:20|1590.19|1572.39|1590.17|1572.37|1590.4|1572.6|1590.08|1572.28|20
1651758450000|2022-05-05 13:47:30|1590.38|1572.58|1591.19|1573.39|1591.19|1573.39|1590.32|1572.52|13
1651758460000|2022-05-05 13:47:40|1590.33|1572.53|1590.29|1572.49|1590.35|1572.55|1590.05|1572.25|19
1651758470000|2022-05-05 13:47:50|1590.35|1572.55|1590.25|1572.45|1590.35|1572.55|1590.04|1572.24|20
1651758480000|2022-05-05 13:48:00|1590.24|1572.44|1589.33|1571.53|1590.57|1572.77|1589.26|1571.46|23
1651758490000|2022-05-05 13:48:10|1589.37|1571.57|1589.32|1571.52|1589.43|1571.63|1589.06|1571.26|25
1651758500000|2022-05-05 13:48:20|1589.26|1571.46|1588.9|1571.1|1589.45|1571.65|1588.9|1571.1|20
1651758510000|2022-05-05 13:48:30|1589.15|1571.35|1587.87|1570.07|1589.15|1571.35|1587.87|1570.07|17
1651758520000|2022-05-05 13:48:40|1588.25|1570.45|1588.25|1570.45|1588.26|1570.46|1587.78|1569.98|10
1651758530000|2022-05-05 13:48:50|1588.26|1570.46|1587.47|1569.67|1588.35|1570.55|1587.41|1569.61|15
1651758540000|2022-05-05 13:49:00|1587.41|1569.61|1587.27|1569.47|1587.41|1569.61|1586.17|1568.37|24
1651758550000|2022-05-05 13:49:10|1587.35|1569.55|1586.8|1569|1587.48|1569.68|1586.69|1568.89|19
1651758560000|2022-05-05 13:49:20|1586.38|1568.58|1586.19|1568.39|1586.39|1568.59|1585.87|1568.07|20
1651758570000|2022-05-05 13:49:30|1586.22|1568.42|1585.58|1567.78|1586.3|1568.5|1585.57|1567.77|20
1651758580000|2022-05-05 13:49:40|1585.87|1568.07|1586.25|1568.45|1586.43|1568.63|1585.67|1567.87|27
1651758590000|2022-05-05 13:49:50|1586.01|1568.21|1585.24|1567.44|1586.37|1568.57|1585.24|1567.44|21
1651758600000|2022-05-05 13:50:00|1585.22|1567.42|1584.41|1566.61|1585.4|1567.6|1584.41|1566.61|17
1651758610000|2022-05-05 13:50:10|1584.4|1566.6|1584.4|1566.6|1584.4|1566.6|1582.35|1564.55|22
1651758620000|2022-05-05 13:50:20|1584.93|1567.13|1583.3|1565.5|1585.4|1567.6|1583.13|1565.33|26
1651758630000|2022-05-05 13:50:30|1583.36|1565.56|1583.59|1565.79|1583.63|1565.83|1583.09|1565.29|23
1651758640000|2022-05-05 13:50:40|1584.12|1566.32|1584.55|1566.75|1584.7|1566.9|1584.12|1566.32|26
1651758650000|2022-05-05 13:50:50|1584.97|1567.17|1584.35|1566.55|1585.4|1567.6|1584.35|1566.55|18
1651758660000|2022-05-05 13:51:00|1584.36|1566.56|1585.84|1568.04|1585.84|1568.04|1584.23|1566.43|22
1651758670000|2022-05-05 13:51:10|1585.9|1568.1|1587.01|1569.21|1587.13|1569.33|1585.9|1568.1|22
1651758680000|2022-05-05 13:51:20|1587.02|1569.22|1587.33|1569.53|1588.09|1570.29|1586.9|1569.1|22
1651758690000|2022-05-05 13:51:30|1587.28|1569.48|1587.4|1569.6|1587.44|1569.64|1586.46|1568.66|28
1651758700000|2022-05-05 13:51:40|1587.34|1569.54|1586.61|1568.81|1587.36|1569.56|1586.41|1568.61|18
1651758710000|2022-05-05 13:51:50|1586.71|1568.91|1587.37|1569.57|1587.9|1570.1|1586.71|1568.91|29
1651758720000|2022-05-05 13:52:00|1587.46|1569.66|1588.9|1571.1|1588.9|1571.1|1587.35|1569.55|20
1651758730000|2022-05-05 13:52:10|1588.99|1571.19|1588.4|1570.6|1589.65|1571.85|1588.4|1570.6|21
1651758740000|2022-05-05 13:52:20|1588.25|1570.45|1587.1|1569.3|1588.28|1570.48|1586.85|1569.05|19
1651758750000|2022-05-05 13:52:30|1587.07|1569.27|1587.73|1569.93|1588.07|1570.27|1587.07|1569.27|15
1651758760000|2022-05-05 13:52:40|1587.52|1569.72|1587.12|1569.32|1587.52|1569.72|1587.12|1569.32|18
1651758770000|2022-05-05 13:52:50|1587.07|1569.27|1589.18|1571.38|1589.18|1571.38|1587.02|1569.22|25
1651758780000|2022-05-05 13:53:00|1589.23|1571.43|1589.35|1571.55|1590.19|1572.39|1589.23|1571.43|25
1651758790000|2022-05-05 13:53:10|1588.85|1571.05|1588.12|1570.32|1588.85|1571.05|1587.79|1569.99|20
1651758800000|2022-05-05 13:53:20|1588.22|1570.42|1588.18|1570.38|1588.9|1571.1|1588.18|1570.38|19
1651758810000|2022-05-05 13:53:30|1588.25|1570.45|1588.27|1570.47|1588.78|1570.98|1588.2|1570.4|18
1651758820000|2022-05-05 13:53:40|1588.31|1570.51|1588.12|1570.32|1588.37|1570.57|1587.94|1570.14|14
1651758830000|2022-05-05 13:53:50|1588.13|1570.33|1587.39|1569.59|1588.3|1570.5|1587.31|1569.51|23
1651758840000|2022-05-05 13:54:00|1587.36|1569.56|1587.03|1569.23|1587.75|1569.95|1586.4|1568.6|28
1651758850000|2022-05-05 13:54:10|1587.4|1569.6|1588.9|1571.1|1588.9|1571.1|1587.4|1569.6|21
1651758860000|2022-05-05 13:54:20|1589.1|1571.3|1587.41|1569.61|1589.1|1571.3|1587.39|1569.59|17
1651758870000|2022-05-05 13:54:30|1587.39|1569.59|1586.97|1569.17|1587.5|1569.7|1586.38|1568.58|27
1651758880000|2022-05-05 13:54:40|1586.93|1569.13|1586.65|1568.85|1587.77|1569.97|1586.62|1568.82|18
1651758890000|2022-05-05 13:54:50|1586.74|1568.94|1585.35|1567.55|1587.4|1569.6|1585.31|1567.51|22
1651758900000|2022-05-05 13:55:00|1585.5|1567.7|1587.13|1569.33|1587.33|1569.53|1585.5|1567.7|30
1651758910000|2022-05-05 13:55:10|1587.16|1569.36|1586.93|1569.13|1587.23|1569.43|1586|1568.2|23
1651758920000|2022-05-05 13:55:20|1586.88|1569.08|1585.95|1568.15|1587.12|1569.32|1585.95|1568.15|17
1651758930000|2022-05-05 13:55:30|1586.33|1568.53|1585.34|1567.54|1586.4|1568.6|1585.24|1567.44|22
1651758940000|2022-05-05 13:55:40|1585.4|1567.6|1584.34|1566.54|1585.7|1567.9|1584.34|1566.54|23
1651758950000|2022-05-05 13:55:50|1584.37|1566.57|1584.35|1566.55|1585.35|1567.55|1584.24|1566.44|13
1651758960000|2022-05-05 13:56:00|1584.42|1566.62|1583.43|1565.63|1584.42|1566.62|1583.37|1565.57|13
1651758970000|2022-05-05 13:56:10|1583.47|1565.67|1581.47|1563.67|1583.48|1565.68|1581.4|1563.6|17
1651758980000|2022-05-05 13:56:20|1581.4|1563.6|1577.61|1559.81|1581.51|1563.71|1577.61|1559.81|31
1651758990000|2022-05-05 13:56:30|1577.51|1559.71|1578.2|1560.4|1579.05|1561.25|1577.43|1559.63|31
1651759000000|2022-05-05 13:56:40|1578.19|1560.39|1577.31|1559.51|1578.56|1560.76|1577.25|1559.45|38
1651759010000|2022-05-05 13:56:50|1577.27|1559.47|1576.72|1558.92|1577.33|1559.53|1576.72|1558.92|29
1651759020000|2022-05-05 13:57:00|1576.38|1558.58|1575.4|1557.6|1577.35|1559.55|1575.4|1557.6|16
1651759030000|2022-05-05 13:57:10|1575.6|1557.8|1574.56|1556.76|1576.38|1558.58|1574.56|1556.76|23
1651759040000|2022-05-05 13:57:20|1574.55|1556.75|1573.34|1555.54|1574.58|1556.78|1573.34|1555.54|18
1651759050000|2022-05-05 13:57:30|1572.94|1555.14|1573.28|1555.48|1573.91|1556.11|1572.68|1554.88|27
1651759060000|2022-05-05 13:57:40|1572.83|1555.03|1572.38|1554.58|1573.29|1555.49|1572.37|1554.57|24
1651759070000|2022-05-05 13:57:50|1572.36|1554.56|1572.3|1554.5|1572.36|1554.56|1571.32|1553.52|26
1651759080000|2022-05-05 13:58:00|1572.4|1554.6|1573.33|1555.53|1573.85|1556.05|1572.4|1554.6|33
1651759090000|2022-05-05 13:58:10|1573.39|1555.59|1573.75|1555.95|1574.43|1556.63|1573.39|1555.59|15
1651759100000|2022-05-05 13:58:20|1573.82|1556.02|1574.1|1556.3|1574.35|1556.55|1573.79|1555.99|17
1651759110000|2022-05-05 13:58:30|1574.05|1556.25|1572.26|1554.46|1574.1|1556.3|1572.19|1554.39|32
1651759120000|2022-05-05 13:58:40|1572.22|1554.42|1574.73|1556.93|1574.78|1556.98|1571.74|1553.94|30
1651759130000|2022-05-05 13:58:50|1575.05|1557.25|1574.97|1557.17|1575.1|1557.3|1574.51|1556.71|26
1651759140000|2022-05-05 13:59:00|1575.21|1557.41|1574.42|1556.62|1575.46|1557.66|1574.17|1556.37|25
1651759150000|2022-05-05 13:59:10|1573.78|1555.98|1573.22|1555.42|1574.06|1556.26|1571.52|1553.72|36
1651759160000|2022-05-05 13:59:20|1573.2|1555.4|1573.68|1555.88|1573.68|1555.88|1571.63|1553.83|36
1651759170000|2022-05-05 13:59:30|1573.71|1555.91|1574|1556.2|1574.45|1556.65|1573.53|1555.73|24
1651759180000|2022-05-05 13:59:40|1574.03|1556.23|1573.6|1555.8|1575.14|1557.34|1573.42|1555.62|30
1651759190000|2022-05-05 13:59:50|1573.58|1555.78|1573|1555.2|1574.45|1556.65|1573|1555.2|28
1651759200000|2022-05-05 14:00:00|1573.01|1555.21|1572.13|1554.33|1573.22|1555.42|1571.37|1553.57|29
1651759210000|2022-05-05 14:00:10|1572.12|1554.32|1570.33|1552.53|1572.12|1554.32|1570.29|1552.49|30
1651759220000|2022-05-05 14:00:20|1570.35|1552.55|1573.15|1555.35|1573.15|1555.35|1568.79|1550.99|29
1651759230000|2022-05-05 14:00:30|1573.21|1555.41|1573.17|1555.37|1573.4|1555.6|1572.43|1554.63|30
1651759240000|2022-05-05 14:00:40|1573.15|1555.35|1572.44|1554.64|1573.45|1555.65|1572.39|1554.59|27
1651759250000|2022-05-05 14:00:50|1572.42|1554.62|1572.24|1554.44|1573.25|1555.45|1571.37|1553.57|32
1651759260000|2022-05-05 14:01:00|1572.25|1554.45|1572.7|1554.9|1572.86|1555.06|1571.61|1553.81|29
1651759270000|2022-05-05 14:01:10|1572.77|1554.97|1573.13|1555.33|1574.09|1556.29|1572.63|1554.83|29
1651759280000|2022-05-05 14:01:20|1573.17|1555.37|1576.06|1558.26|1576.06|1558.26|1573.03|1555.23|33
1651759290000|2022-05-05 14:01:30|1575.93|1558.13|1577.75|1559.95|1578.07|1560.27|1575.93|1558.13|35
1651759300000|2022-05-05 14:01:40|1577.78|1559.98|1577.36|1559.56|1577.86|1560.06|1577.33|1559.53|33
1651759310000|2022-05-05 14:01:50|1577.37|1559.57|1576.4|1558.6|1577.57|1559.77|1576.38|1558.58|24
1651759320000|2022-05-05 14:02:00|1576.36|1558.56|1575.69|1557.89|1576.38|1558.58|1575.15|1557.35|29
1651759330000|2022-05-05 14:02:10|1576.15|1558.35|1574.85|1557.05|1576.2|1558.4|1574.57|1556.77|28
1651759340000|2022-05-05 14:02:20|1575.14|1557.34|1573.9|1556.1|1575.4|1557.6|1573.9|1556.1|32
1651759350000|2022-05-05 14:02:30|1574.06|1556.26|1573.31|1555.51|1574.87|1557.07|1573.31|1555.51|30
1651759360000|2022-05-05 14:02:40|1573.3|1555.5|1572.45|1554.65|1573.3|1555.5|1572.44|1554.64|26
1651759370000|2022-05-05 14:02:50|1572.48|1554.68|1573.3|1555.5|1573.36|1555.56|1572.48|1554.68|27
1651759380000|2022-05-05 14:03:00|1573.4|1555.6|1574.05|1556.25|1574.1|1556.3|1572.94|1555.14|25
1651759390000|2022-05-05 14:03:10|1574.09|1556.29|1573.09|1555.29|1574.26|1556.46|1573.09|1555.29|29
1651759400000|2022-05-05 14:03:20|1573.17|1555.37|1572.32|1554.52|1573.31|1555.51|1572.32|1554.52|24
1651759410000|2022-05-05 14:03:30|1572.31|1554.51|1571.14|1553.34|1572.38|1554.58|1570.81|1553.01|23
1651759420000|2022-05-05 14:03:40|1571.24|1553.44|1574.25|1556.45|1575.13|1557.33|1571.24|1553.44|30
1651759430000|2022-05-05 14:03:50|1574.27|1556.47|1573.03|1555.23|1574.29|1556.49|1571.7|1553.9|33
1651759440000|2022-05-05 14:04:00|1573.06|1555.26|1572.64|1554.84|1573.38|1555.58|1572.49|1554.69|21
1651759450000|2022-05-05 14:04:10|1572.88|1555.08|1570.34|1552.54|1573.36|1555.56|1570.34|1552.54|30
1651759460000|2022-05-05 14:04:20|1570.4|1552.6|1569.31|1551.51|1570.4|1552.6|1569.26|1551.46|26
1651759470000|2022-05-05 14:04:30|1569.29|1551.49|1567.94|1550.14|1569.34|1551.54|1567.94|1550.14|34
1651759480000|2022-05-05 14:04:40|1567.93|1550.13|1566.93|1549.13|1568.47|1550.67|1566.4|1548.6|34
1651759490000|2022-05-05 14:04:50|1566.66|1548.86|1566|1548.2|1566.66|1548.86|1565.1|1547.3|32
1651759500000|2022-05-05 14:05:00|1565.93|1548.13|1566.71|1548.91|1566.98|1549.18|1565.33|1547.53|34
1651759510000|2022-05-05 14:05:10|1566.48|1548.68|1564.38|1546.58|1566.5|1548.7|1564.38|1546.58|32
1651759520000|2022-05-05 14:05:20|1564.37|1546.57|1561.79|1543.99|1564.48|1546.68|1561.79|1543.99|28
1651759530000|2022-05-05 14:05:30|1561.78|1543.98|1561.33|1543.53|1562.96|1545.16|1561.33|1543.53|32
1651759540000|2022-05-05 14:05:40|1561.31|1543.51|1558.63|1540.83|1561.41|1543.61|1557.54|1539.74|31
1651759550000|2022-05-05 14:05:50|1558.55|1540.75|1559.36|1541.56|1561.06|1543.26|1558.55|1540.75|37
1651759560000|2022-05-05 14:06:00|1559.39|1541.59|1558.59|1540.79|1560.24|1542.44|1558.5|1540.7|31
1651759570000|2022-05-05 14:06:10|1558.53|1540.73|1560.82|1543.02|1561.78|1543.98|1558.51|1540.71|35
1651759580000|2022-05-05 14:06:20|1560.81|1543.01|1559.41|1541.61|1561.07|1543.27|1559.02|1541.22|30
1651759590000|2022-05-05 14:06:30|1559.42|1541.62|1561.24|1543.44|1561.37|1543.57|1559.42|1541.62|23
1651759600000|2022-05-05 14:06:40|1561.26|1543.46|1562.4|1544.6|1562.95|1545.15|1560.94|1543.14|30
1651759610000|2022-05-05 14:06:50|1562.45|1544.65|1562.61|1544.81|1563.21|1545.41|1562.38|1544.58|31
1651759620000|2022-05-05 14:07:00|1562.58|1544.78|1562.21|1544.41|1562.61|1544.81|1561.29|1543.49|29
1651759630000|2022-05-05 14:07:10|1562.3|1544.5|1561.25|1543.45|1563.25|1545.45|1561|1543.2|26
1651759640000|2022-05-05 14:07:20|1560.75|1542.95|1559.18|1541.38|1560.75|1542.95|1558|1540.2|29
1651759650000|2022-05-05 14:07:30|1559.22|1541.42|1558.6|1540.8|1560.35|1542.55|1558.6|1540.8|33
1651759660000|2022-05-05 14:07:40|1558.48|1540.68|1558.34|1540.54|1558.5|1540.7|1558.15|1540.35|26
1651759670000|2022-05-05 14:07:50|1558.32|1540.52|1558.44|1540.64|1558.62|1540.82|1556.57|1538.77|31
1651759680000|2022-05-05 14:08:00|1558.5|1540.7|1557.39|1539.59|1558.9|1541.1|1556.53|1538.73|31
1651759690000|2022-05-05 14:08:10|1557.42|1539.62|1558.37|1540.57|1558.38|1540.58|1557.19|1539.39|28
1651759700000|2022-05-05 14:08:20|1558.29|1540.49|1558.9|1541.1|1559.29|1541.49|1558.2|1540.4|34
1651759710000|2022-05-05 14:08:30|1558.87|1541.07|1559.16|1541.36|1559.35|1541.55|1558.82|1541.02|29
1651759720000|2022-05-05 14:08:40|1559.14|1541.34|1556.66|1538.86|1559.14|1541.34|1556.37|1538.57|30
1651759730000|2022-05-05 14:08:50|1556.67|1538.87|1557.2|1539.4|1557.92|1540.12|1556.67|1538.87|33
1651759740000|2022-05-05 14:09:00|1557.33|1539.53|1557.95|1540.15|1557.95|1540.15|1556.93|1539.13|28
1651759750000|2022-05-05 14:09:10|1558.27|1540.47|1558.12|1540.32|1559.03|1541.23|1557.83|1540.03|32
1651759760000|2022-05-05 14:09:20|1557.9|1540.1|1557.02|1539.22|1557.91|1540.11|1556.7|1538.9|16
1651759770000|2022-05-05 14:09:30|1557.07|1539.27|1558.02|1540.22|1558.02|1540.22|1556.3|1538.5|28
1651759780000|2022-05-05 14:09:40|1558.08|1540.28|1560.15|1542.35|1560.45|1542.65|1558.08|1540.28|31
1651759790000|2022-05-05 14:09:50|1560.38|1542.58|1559.95|1542.15|1560.38|1542.58|1559.41|1541.61|25
1651759800000|2022-05-05 14:10:00|1560.43|1542.63|1560.86|1543.06|1560.96|1543.16|1560.06|1542.26|26
1651759810000|2022-05-05 14:10:10|1560.75|1542.95|1562.23|1544.43|1562.55|1544.75|1560.66|1542.86|24
1651759820000|2022-05-05 14:10:20|1562.4|1544.6|1563.69|1545.89|1563.69|1545.89|1562.25|1544.45|19
1651759830000|2022-05-05 14:10:30|1563.59|1545.79|1565.94|1548.14|1566.18|1548.38|1563.59|1545.79|32
1651759840000|2022-05-05 14:10:40|1565.86|1548.06|1566.11|1548.31|1566.25|1548.45|1565.29|1547.49|26
1651759850000|2022-05-05 14:10:50|1566.15|1548.35|1564.28|1546.48|1566.15|1548.35|1564.28|1546.48|29
1651759860000|2022-05-05 14:11:00|1564.3|1546.5|1563.49|1545.69|1564.3|1546.5|1563.38|1545.58|30
1651759870000|2022-05-05 14:11:10|1563.55|1545.75|1561.73|1543.93|1563.55|1545.75|1561.73|1543.93|27
1651759880000|2022-05-05 14:11:20|1561.26|1543.46|1561.58|1543.78|1562.06|1544.26|1560.91|1543.11|31
1651759890000|2022-05-05 14:11:30|1561.63|1543.83|1561.01|1543.21|1562.25|1544.45|1560.47|1542.67|37
1651759900000|2022-05-05 14:11:40|1561.03|1543.23|1558.11|1540.31|1561.05|1543.25|1558.11|1540.31|28
1651759910000|2022-05-05 14:11:50|1558.12|1540.32|1555.5|1537.7|1558.37|1540.57|1555.49|1537.69|35
1651759920000|2022-05-05 14:12:00|1555.53|1537.73|1556.29|1538.49|1557.51|1539.71|1555.52|1537.72|34
1651759930000|2022-05-05 14:12:10|1556.14|1538.34|1555.52|1537.72|1556.98|1539.18|1555.44|1537.64|37
1651759940000|2022-05-05 14:12:20|1555.44|1537.64|1555.46|1537.66|1555.55|1537.75|1555.33|1537.53|15
1651759950000|2022-05-05 14:12:30|1555.4|1537.6|1554.92|1537.12|1555.78|1537.98|1554.77|1536.97|28
1651759960000|2022-05-05 14:12:40|1554.58|1536.78|1554.04|1536.24|1554.6|1536.8|1553.39|1535.59|32
1651759970000|2022-05-05 14:12:50|1553.57|1535.77|1554.45|1536.65|1555.61|1537.81|1553.57|1535.77|31
1651759980000|2022-05-05 14:13:00|1554.31|1536.51|1554.28|1536.48|1554.6|1536.8|1553.47|1535.67|31
1651759990000|2022-05-05 14:13:10|1554.32|1536.52|1554.39|1536.59|1555.05|1537.25|1554.15|1536.35|26
1651760000000|2022-05-05 14:13:20|1554.43|1536.63|1552.54|1534.74|1555.17|1537.37|1552.54|1534.74|35
1651760010000|2022-05-05 14:13:30|1552.53|1534.73|1553.01|1535.21|1553.27|1535.47|1552.31|1534.51|29
1651760020000|2022-05-05 14:13:40|1552.95|1535.15|1554.16|1536.36|1554.75|1536.95|1552.95|1535.15|33
1651760030000|2022-05-05 14:13:50|1554.17|1536.37|1554.26|1536.46|1555.14|1537.34|1554.07|1536.27|25
1651760040000|2022-05-05 14:14:00|1554.28|1536.48|1553.19|1535.39|1554.28|1536.48|1553.14|1535.34|27
1651760050000|2022-05-05 14:14:10|1553.26|1535.46|1555.08|1537.28|1555.08|1537.28|1553.05|1535.25|27
1651760060000|2022-05-05 14:14:20|1555.27|1537.47|1553.92|1536.12|1555.76|1537.96|1553.88|1536.08|22
1651760070000|2022-05-05 14:14:30|1553.72|1535.92|1555.98|1538.18|1556.23|1538.43|1553.72|1535.92|29
1651760080000|2022-05-05 14:14:40|1556.38|1538.58|1555.38|1537.58|1556.38|1538.58|1555.04|1537.24|32
1651760090000|2022-05-05 14:14:50|1555.39|1537.59|1555.94|1538.14|1556.3|1538.5|1555.38|1537.58|27
1651760100000|2022-05-05 14:15:00|1555.9|1538.1|1554.24|1536.44|1555.9|1538.1|1553.69|1535.89|24
1651760110000|2022-05-05 14:15:10|1554.4|1536.6|1553.44|1535.64|1554.4|1536.6|1553.18|1535.38|34
1651760120000|2022-05-05 14:15:20|1553.5|1535.7|1551.74|1533.94|1553.87|1536.07|1551.51|1533.71|25
1651760130000|2022-05-05 14:15:30|1551.87|1534.07|1551.36|1533.56|1552.8|1535|1551.27|1533.47|24
1651760140000|2022-05-05 14:15:40|1551.31|1533.51|1551.1|1533.3|1551.39|1533.59|1550.63|1532.83|20
1651760150000|2022-05-05 14:15:50|1551.39|1533.59|1550.62|1532.82|1551.39|1533.59|1550.62|1532.82|14
1651760160000|2022-05-05 14:16:00|1550.68|1532.88|1550.64|1532.84|1550.68|1532.88|1550.1|1532.3|17
1651760170000|2022-05-05 14:16:10|1550.47|1532.67|1549.29|1531.49|1550.47|1532.67|1548.65|1530.85|20
1651760180000|2022-05-05 14:16:20|1548.96|1531.16|1548.56|1530.76|1549.03|1531.23|1548.4|1530.6|12
1651760190000|2022-05-05 14:16:30|1548.47|1530.67|1548.5|1530.7|1549.4|1531.6|1548.43|1530.63|15
1651760200000|2022-05-05 14:16:40|1548.7|1530.9|1549.4|1531.6|1549.4|1531.6|1548.47|1530.67|17
1651760210000|2022-05-05 14:16:50|1549.37|1531.57|1547.89|1530.09|1549.42|1531.62|1547.84|1530.04|28
1651760220000|2022-05-05 14:17:00|1547.62|1529.82|1548.97|1531.17|1548.97|1531.17|1546.33|1528.53|26
1651760230000|2022-05-05 14:17:10|1548.91|1531.11|1548.84|1531.04|1549.43|1531.63|1548.06|1530.26|26
1651760240000|2022-05-05 14:17:20|1548.85|1531.05|1547.6|1529.8|1549.29|1531.49|1547.3|1529.5|30
1651760250000|2022-05-05 14:17:30|1547.89|1530.09|1546.68|1528.88|1548.2|1530.4|1546.67|1528.87|19
1651760260000|2022-05-05 14:17:40|1546.76|1528.96|1545.61|1527.81|1546.76|1528.96|1545.29|1527.49|32
1651760270000|2022-05-05 14:17:50|1545.64|1527.84|1545.3|1527.5|1546.25|1528.45|1545.2|1527.4|23
1651760280000|2022-05-05 14:18:00|1545.33|1527.53|1545.51|1527.71|1545.51|1527.71|1545.17|1527.37|12
1651760290000|2022-05-05 14:18:10|1545.42|1527.62|1544.67|1526.87|1545.92|1528.12|1544.52|1526.72|27
1651760300000|2022-05-05 14:18:20|1544.66|1526.86|1544.66|1526.86|1545.15|1527.35|1544.4|1526.6|9
1651760310000|2022-05-05 14:18:30|1544.69|1526.89|1543.83|1526.03|1545.34|1527.54|1543.69|1525.89|20
1651760320000|2022-05-05 14:18:40|1543.59|1525.79|1544.37|1526.57|1544.42|1526.62|1543.49|1525.69|14
1651760330000|2022-05-05 14:18:50|1544.34|1526.54|1543.4|1525.6|1544.35|1526.55|1543.4|1525.6|9
1651760340000|2022-05-05 14:19:00|1543.8|1526|1543.53|1525.73|1543.8|1526|1543.4|1525.6|13
1651760350000|2022-05-05 14:19:10|1543.51|1525.71|1544.78|1526.98|1544.78|1526.98|1542.3|1524.5|30
1651760360000|2022-05-05 14:19:20|1544.89|1527.09|1543.66|1525.86|1545.83|1528.03|1543.41|1525.61|36
1651760370000|2022-05-05 14:19:30|1543.65|1525.85|1543.34|1525.54|1543.96|1526.16|1543.14|1525.34|27
1651760380000|2022-05-05 14:19:40|1543.4|1525.6|1542.4|1524.6|1543.43|1525.63|1541.27|1523.47|28
1651760390000|2022-05-05 14:19:50|1542.45|1524.65|1543.05|1525.25|1543.07|1525.27|1542.2|1524.4|22
1651760400000|2022-05-05 14:20:00|1543.1|1525.3|1542.6|1524.8|1543.64|1525.84|1542.6|1524.8|24
1651760410000|2022-05-05 14:20:10|1542.69|1524.89|1542.14|1524.34|1542.75|1524.95|1541.98|1524.18|23
1651760420000|2022-05-05 14:20:20|1541.98|1524.18|1540.6|1522.8|1541.98|1524.18|1540.56|1522.76|26
1651760430000|2022-05-05 14:20:30|1540.61|1522.81|1539.64|1521.84|1541.4|1523.6|1539.64|1521.84|30
1651760440000|2022-05-05 14:20:40|1539.52|1521.72|1538.59|1520.79|1539.74|1521.94|1538.55|1520.75|20
1651760450000|2022-05-05 14:20:50|1538.58|1520.78|1538.31|1520.51|1538.72|1520.92|1537.36|1519.56|26
1651760460000|2022-05-05 14:21:00|1538.4|1520.6|1536.24|1518.44|1538.4|1520.6|1536.1|1518.3|30
1651760470000|2022-05-05 14:21:10|1536.3|1518.5|1535.45|1517.65|1537.31|1519.51|1535.41|1517.61|28
1651760480000|2022-05-05 14:21:20|1535.33|1517.53|1537.14|1519.34|1537.37|1519.57|1535.33|1517.53|27
1651760490000|2022-05-05 14:21:30|1537.13|1519.33|1536.35|1518.55|1537.32|1519.52|1536.26|1518.46|24
1651760500000|2022-05-05 14:21:40|1536.41|1518.61|1536.36|1518.56|1536.41|1518.61|1535.87|1518.07|19
1651760510000|2022-05-05 14:21:50|1536.38|1518.58|1536.38|1518.58|1536.38|1518.58|1536.24|1518.44|9
1651760520000|2022-05-05 14:22:00|1536.42|1518.62|1536.92|1519.12|1537.19|1519.39|1536.28|1518.48|19
1651760530000|2022-05-05 14:22:10|1536.99|1519.19|1538.34|1520.54|1539.34|1521.54|1536.99|1519.19|25
1651760540000|2022-05-05 14:22:20|1538.25|1520.45|1538.29|1520.49|1538.36|1520.56|1537.66|1519.86|29
1651760550000|2022-05-05 14:22:30|1537.97|1520.17|1538.07|1520.27|1538.26|1520.46|1536.43|1518.63|20
1651760560000|2022-05-05 14:22:40|1537.73|1519.93|1537.4|1519.6|1538.12|1520.32|1537.14|1519.34|23
1651760570000|2022-05-05 14:22:50|1537.45|1519.65|1535.4|1517.6|1537.45|1519.65|1535.4|1517.6|14
1651760580000|2022-05-05 14:23:00|1535.43|1517.63|1535.45|1517.65|1535.51|1517.71|1535.29|1517.49|14
1651760590000|2022-05-05 14:23:10|1535.33|1517.53|1532.26|1514.46|1535.35|1517.55|1532.26|1514.46|24
1651760600000|2022-05-05 14:23:20|1532.19|1514.39|1532.33|1514.53|1532.77|1514.97|1531.08|1513.28|28
1651760610000|2022-05-05 14:23:30|1532.32|1514.52|1528.45|1510.65|1532.65|1514.85|1528.2|1510.4|25
1651760620000|2022-05-05 14:23:40|1528.59|1510.79|1529.99|1512.19|1529.99|1512.19|1527.22|1509.42|28
1651760630000|2022-05-05 14:23:50|1530.04|1512.24|1533.22|1515.42|1533.22|1515.42|1530.04|1512.24|31
1651760640000|2022-05-05 14:24:00|1533.36|1515.56|1532.98|1515.18|1533.72|1515.92|1532.09|1514.29|35
1651760650000|2022-05-05 14:24:10|1532.93|1515.13|1535.14|1517.34|1535.14|1517.34|1532.92|1515.12|33
1651760660000|2022-05-05 14:24:20|1535.23|1517.43|1534.45|1516.65|1535.23|1517.43|1533.75|1515.95|32
1651760670000|2022-05-05 14:24:30|1534.44|1516.64|1534.65|1516.85|1534.9|1517.1|1534.32|1516.52|21
1651760680000|2022-05-05 14:24:40|1534.54|1516.74|1534.03|1516.23|1534.54|1516.74|1533.77|1515.97|17
1651760690000|2022-05-05 14:24:50|1533.88|1516.08|1534.85|1517.05|1535.15|1517.35|1533.24|1515.44|24
1651760700000|2022-05-05 14:25:00|1534.86|1517.06|1535.02|1517.22|1535.45|1517.65|1534.33|1516.53|27
1651760710000|2022-05-05 14:25:10|1535.03|1517.23|1534.37|1516.57|1535.25|1517.45|1532.25|1514.45|33
1651760720000|2022-05-05 14:25:20|1534.4|1516.6|1533.47|1515.67|1535.68|1517.88|1533.12|1515.32|31
1651760730000|2022-05-05 14:25:30|1533.5|1515.7|1534.07|1516.27|1534.59|1516.79|1532.86|1515.06|25
1651760740000|2022-05-05 14:25:40|1533.85|1516.05|1535.13|1517.33|1535.14|1517.34|1533.85|1516.05|20
1651760750000|2022-05-05 14:25:50|1535.16|1517.36|1535.43|1517.63|1535.78|1517.98|1534.89|1517.09|23
1651760760000|2022-05-05 14:26:00|1535.29|1517.49|1532.71|1514.91|1535.7|1517.9|1532.49|1514.69|28
1651760770000|2022-05-05 14:26:10|1532.67|1514.87|1533.71|1515.91|1533.71|1515.91|1532.64|1514.84|24
1651760780000|2022-05-05 14:26:20|1534.02|1516.22|1534.63|1516.83|1534.63|1516.83|1533.68|1515.88|26
1651760790000|2022-05-05 14:26:30|1534.67|1516.87|1537.05|1519.25|1537.4|1519.6|1534.62|1516.82|28
1651760800000|2022-05-05 14:26:40|1537.08|1519.28|1538.4|1520.6|1538.4|1520.6|1536.69|1518.89|23
1651760810000|2022-05-05 14:26:50|1538.35|1520.55|1540.42|1522.62|1540.42|1522.62|1538.25|1520.45|24
1651760820000|2022-05-05 14:27:00|1540.24|1522.44|1538.35|1520.55|1540.42|1522.62|1538.25|1520.45|26
1651760830000|2022-05-05 14:27:10|1538.32|1520.52|1536.95|1519.15|1538.46|1520.66|1536.95|1519.15|25
1651760840000|2022-05-05 14:27:20|1537.4|1519.6|1539.32|1521.52|1539.35|1521.55|1537.25|1519.45|25
1651760850000|2022-05-05 14:27:30|1538.8|1521|1538.09|1520.29|1538.8|1521|1537.96|1520.16|28
1651760860000|2022-05-05 14:27:40|1538.1|1520.3|1538.51|1520.71|1539.31|1521.51|1538.09|1520.29|23
1651760870000|2022-05-05 14:27:50|1538.49|1520.69|1538.31|1520.51|1538.62|1520.82|1538.31|1520.51|20
1651760880000|2022-05-05 14:28:00|1538.2|1520.4|1537.81|1520.01|1538.4|1520.6|1537.12|1519.32|28
1651760890000|2022-05-05 14:28:10|1538.27|1520.47|1536.92|1519.12|1538.29|1520.49|1536.58|1518.78|29
1651760900000|2022-05-05 14:28:20|1536.84|1519.04|1535.49|1517.69|1536.84|1519.04|1535.49|1517.69|24
1651760910000|2022-05-05 14:28:30|1535.51|1517.71|1535.44|1517.64|1535.67|1517.87|1535.16|1517.36|32
1651760920000|2022-05-05 14:28:40|1535.47|1517.67|1535.7|1517.9|1535.94|1518.14|1535.35|1517.55|27
1651760930000|2022-05-05 14:28:50|1536.09|1518.29|1537.95|1520.15|1538.4|1520.6|1536.09|1518.29|28
1651760940000|2022-05-05 14:29:00|1537.81|1520.01|1536.28|1518.48|1537.81|1520.01|1535.86|1518.06|26
1651760950000|2022-05-05 14:29:10|1536.29|1518.49|1536.43|1518.63|1536.43|1518.63|1536.26|1518.46|14
1651760960000|2022-05-05 14:29:20|1536.89|1519.09|1536.44|1518.64|1537.4|1519.6|1536.31|1518.51|11
1651760970000|2022-05-05 14:29:30|1536.5|1518.7|1535.05|1517.25|1536.5|1518.7|1535.05|1517.25|30
1651760980000|2022-05-05 14:29:40|1534.85|1517.05|1536.4|1518.6|1536.4|1518.6|1533.92|1516.12|24
1651760990000|2022-05-05 14:29:50|1536.33|1518.53|1536.55|1518.75|1537.1|1519.3|1536.33|1518.53|15
1651761000000|2022-05-05 14:30:00|1536.47|1518.67|1537.4|1519.6|1537.4|1519.6|1534.96|1517.16|27
1651761010000|2022-05-05 14:30:10|1537.25|1519.45|1537.18|1519.38|1537.4|1519.6|1536.31|1518.51|23
1651761020000|2022-05-05 14:30:20|1537.4|1519.6|1536.4|1518.6|1537.4|1519.6|1536.4|1518.6|24
1651761030000|2022-05-05 14:30:30|1536.35|1518.55|1536.45|1518.65|1537.4|1519.6|1535.7|1517.9|32
1651761040000|2022-05-05 14:30:40|1536.38|1518.58|1536.43|1518.63|1537.15|1519.35|1536.37|1518.57|14
1651761050000|2022-05-05 14:30:50|1536.35|1518.55|1535.99|1518.19|1537.07|1519.27|1535.99|1518.19|21
1651761060000|2022-05-05 14:31:00|1536.02|1518.22|1536.32|1518.52|1536.54|1518.74|1535.75|1517.95|21
1651761070000|2022-05-05 14:31:10|1536.36|1518.56|1536.46|1518.66|1536.46|1518.66|1535.62|1517.82|19
1651761080000|2022-05-05 14:31:20|1536.45|1518.65|1535.4|1517.6|1536.45|1518.65|1535.4|1517.6|15
1651761090000|2022-05-05 14:31:30|1535.44|1517.64|1535.33|1517.53|1535.6|1517.8|1535.32|1517.52|20
1651761100000|2022-05-05 14:31:40|1535.43|1517.63|1534.73|1516.93|1535.43|1517.63|1534.45|1516.65|18
1651761110000|2022-05-05 14:31:50|1535.18|1517.38|1535.97|1518.17|1536.01|1518.21|1535.18|1517.38|11
1651761120000|2022-05-05 14:32:00|1535.9|1518.1|1535.65|1517.85|1535.9|1518.1|1535.57|1517.77|9
1651761130000|2022-05-05 14:32:10|1535.53|1517.73|1533.85|1516.05|1535.65|1517.85|1533.85|1516.05|25
1651761140000|2022-05-05 14:32:20|1533.8|1516|1533.28|1515.48|1533.8|1516|1532.83|1515.03|18
1651761150000|2022-05-05 14:32:30|1533.13|1515.33|1534.3|1516.5|1534.3|1516.5|1531.7|1513.9|24
1651761160000|2022-05-05 14:32:40|1534|1516.2|1532.8|1515|1534.42|1516.62|1532.75|1514.95|25
1651761170000|2022-05-05 14:32:50|1532.85|1515.05|1532.6|1514.8|1532.85|1515.05|1532.44|1514.64|12
1651761180000|2022-05-05 14:33:00|1532.75|1514.95|1532.48|1514.68|1533.3|1515.5|1532.42|1514.62|20
1651761190000|2022-05-05 14:33:10|1532.44|1514.64|1531.12|1513.32|1532.44|1514.64|1531.12|1513.32|21
1651761200000|2022-05-05 14:33:20|1531.08|1513.28|1531.08|1513.28|1531.08|1513.28|1530.3|1512.5|27
1651761210000|2022-05-05 14:33:30|1530.5|1512.7|1530.27|1512.47|1531.06|1513.26|1530.26|1512.46|18
1651761220000|2022-05-05 14:33:40|1530.26|1512.46|1530.37|1512.57|1530.6|1512.8|1530.25|1512.45|23
1651761230000|2022-05-05 14:33:50|1530.36|1512.56|1531.4|1513.6|1531.4|1513.6|1530.19|1512.39|21
1651761240000|2022-05-05 14:34:00|1531.3|1513.5|1530.46|1512.66|1532.4|1514.6|1530.46|1512.66|24
1651761250000|2022-05-05 14:34:10|1530.75|1512.95|1530.69|1512.89|1531.4|1513.6|1530.24|1512.44|25
1651761260000|2022-05-05 14:34:20|1530.71|1512.91|1532.03|1514.23|1532.03|1514.23|1530.23|1512.43|27
1651761270000|2022-05-05 14:34:30|1531.72|1513.92|1530.84|1513.04|1531.72|1513.92|1530.79|1512.99|26
1651761280000|2022-05-05 14:34:40|1530.54|1512.74|1530.36|1512.56|1530.54|1512.74|1530.26|1512.46|21
1651761290000|2022-05-05 14:34:50|1530.4|1512.6|1528.37|1510.57|1530.4|1512.6|1528.04|1510.24|29
1651761300000|2022-05-05 14:35:00|1528.39|1510.59|1527.55|1509.75|1528.44|1510.64|1527.34|1509.54|24
1651761310000|2022-05-05 14:35:10|1527.43|1509.63|1528.04|1510.24|1528.35|1510.55|1527.12|1509.32|24
1651761320000|2022-05-05 14:35:20|1528.14|1510.34|1531.08|1513.28|1531.4|1513.6|1528.09|1510.29|32
1651761330000|2022-05-05 14:35:30|1531.06|1513.26|1532.85|1515.05|1532.85|1515.05|1531.05|1513.25|29
1651761340000|2022-05-05 14:35:40|1532.9|1515.1|1533.1|1515.3|1533.35|1515.55|1532.33|1514.53|27
1651761350000|2022-05-05 14:35:50|1532.93|1515.13|1533.14|1515.34|1533.2|1515.4|1532.65|1514.85|26
1651761360000|2022-05-05 14:36:00|1533.11|1515.31|1533.49|1515.69|1533.53|1515.73|1532.85|1515.05|24
1651761370000|2022-05-05 14:36:10|1533.4|1515.6|1533.1|1515.3|1534.2|1516.4|1532.93|1515.13|23
1651761380000|2022-05-05 14:36:20|1533.11|1515.31|1532.25|1514.45|1533.11|1515.31|1532.17|1514.37|27
1651761390000|2022-05-05 14:36:30|1532.32|1514.52|1531.04|1513.24|1532.4|1514.6|1530.07|1512.27|26
1651761400000|2022-05-05 14:36:40|1531.06|1513.26|1529.36|1511.56|1531.11|1513.31|1529.09|1511.29|27
1651761410000|2022-05-05 14:36:50|1529.31|1511.51|1527.31|1509.51|1529.31|1511.51|1527.09|1509.29|23
1651761420000|2022-05-05 14:37:00|1527.47|1509.67|1526.87|1509.07|1527.61|1509.81|1526.63|1508.83|20
1651761430000|2022-05-05 14:37:10|1526.65|1508.85|1525.41|1507.61|1526.77|1508.97|1525.36|1507.56|26
1651761440000|2022-05-05 14:37:20|1525.45|1507.65|1526.31|1508.51|1526.44|1508.64|1525.45|1507.65|24
1651761450000|2022-05-05 14:37:30|1526.23|1508.43|1523.43|1505.63|1526.23|1508.43|1523.43|1505.63|25
1651761460000|2022-05-05 14:37:40|1523.52|1505.72|1522.76|1504.96|1523.9|1506.1|1522.72|1504.92|21
1651761470000|2022-05-05 14:37:50|1522.91|1505.11|1523.24|1505.44|1523.7|1505.9|1522.91|1505.11|29
1651761480000|2022-05-05 14:38:00|1523.48|1505.68|1521.69|1503.89|1523.48|1505.68|1521.66|1503.86|22
1651761490000|2022-05-05 14:38:10|1521.43|1503.63|1521.49|1503.69|1522.32|1504.52|1521.35|1503.55|34
1651761500000|2022-05-05 14:38:20|1521.51|1503.71|1522.34|1504.54|1522.34|1504.54|1521.49|1503.69|20
1651761510000|2022-05-05 14:38:30|1522.33|1504.53|1522.21|1504.41|1522.34|1504.54|1521.38|1503.58|23
1651761520000|2022-05-05 14:38:40|1522.31|1504.51|1524.42|1506.62|1525.04|1507.24|1522.31|1504.51|22
1651761530000|2022-05-05 14:38:50|1524.52|1506.72|1523.27|1505.47|1524.7|1506.9|1522.52|1504.72|28
1651761540000|2022-05-05 14:39:00|1523.3|1505.5|1522.55|1504.75|1523.75|1505.95|1522.38|1504.58|27
1651761550000|2022-05-05 14:39:10|1522.6|1504.8|1522.16|1504.36|1522.6|1504.8|1522.05|1504.25|26
1651761560000|2022-05-05 14:39:20|1522.42|1504.62|1522.17|1504.37|1523.1|1505.3|1522.17|1504.37|26
1651761570000|2022-05-05 14:39:30|1522.68|1504.88|1521.52|1503.72|1522.68|1504.88|1521.41|1503.61|22
1651761580000|2022-05-05 14:39:40|1521.41|1503.61|1520.62|1502.82|1521.49|1503.69|1520.58|1502.78|22
1651761590000|2022-05-05 14:39:50|1520.59|1502.79|1519.49|1501.69|1520.72|1502.92|1519.4|1501.6|22
1651761600000|2022-05-05 14:40:00|1519.45|1501.65|1517.79|1499.99|1519.91|1502.11|1517.64|1499.84|16
1651761610000|2022-05-05 14:40:10|1517.75|1499.95|1518.52|1500.72|1519.95|1502.15|1517.43|1499.63|28
1651761620000|2022-05-05 14:40:20|1518.57|1500.77|1516.36|1498.56|1518.57|1500.77|1516.36|1498.56|28
1651761630000|2022-05-05 14:40:30|1516.34|1498.54|1516.08|1498.28|1517|1499.2|1514.63|1496.83|34
1651761640000|2022-05-05 14:40:40|1516.07|1498.27|1515.72|1497.92|1516.07|1498.27|1513.32|1495.52|23
1651761650000|2022-05-05 14:40:50|1515.74|1497.94|1517.18|1499.38|1517.23|1499.43|1515.63|1497.83|34
1651761660000|2022-05-05 14:41:00|1517.21|1499.41|1515.35|1497.55|1517.21|1499.41|1514.54|1496.74|30
1651761670000|2022-05-05 14:41:10|1515.09|1497.29|1515.86|1498.06|1517.32|1499.52|1514.94|1497.14|23
1651761680000|2022-05-05 14:41:20|1515.81|1498.01|1515.17|1497.37|1515.81|1498.01|1514.57|1496.77|25
1651761690000|2022-05-05 14:41:30|1514.59|1496.79|1512.6|1494.8|1514.59|1496.79|1512.34|1494.54|33
1651761700000|2022-05-05 14:41:40|1512.55|1494.75|1512.33|1494.53|1512.59|1494.79|1511.3|1493.5|33
1651761710000|2022-05-05 14:41:50|1512.31|1494.51|1511.41|1493.61|1512.58|1494.78|1511.38|1493.58|26
1651761720000|2022-05-05 14:42:00|1511.27|1493.47|1512.28|1494.48|1512.45|1494.65|1511.27|1493.47|31
1651761730000|2022-05-05 14:42:10|1512.4|1494.6|1512.41|1494.61|1512.8|1495|1512.15|1494.35|16
1651761740000|2022-05-05 14:42:20|1512.5|1494.7|1512.19|1494.39|1512.89|1495.09|1512.19|1494.39|18
1651761750000|2022-05-05 14:42:30|1512.18|1494.38|1512.33|1494.53|1512.33|1494.53|1511.59|1493.79|20
1651761760000|2022-05-05 14:42:40|1512.4|1494.6|1511.59|1493.79|1512.4|1494.6|1511.59|1493.79|15
1651761770000|2022-05-05 14:42:50|1511.51|1493.71|1511.43|1493.63|1511.59|1493.79|1510.82|1493.02|19
1651761780000|2022-05-05 14:43:00|1511.47|1493.67|1512.3|1494.5|1512.32|1494.52|1511.47|1493.67|30
1651761790000|2022-05-05 14:43:10|1512.35|1494.55|1512.65|1494.85|1513.2|1495.4|1512.27|1494.47|31
1651761800000|2022-05-05 14:43:20|1512.71|1494.91|1516.4|1498.6|1516.4|1498.6|1512.71|1494.91|30
1651761810000|2022-05-05 14:43:30|1516.15|1498.35|1517.87|1500.07|1518|1500.2|1516.15|1498.35|33
1651761820000|2022-05-05 14:43:40|1517.72|1499.92|1518.53|1500.73|1519.25|1501.45|1517.31|1499.51|26
1651761830000|2022-05-05 14:43:50|1518.39|1500.59|1518.17|1500.37|1518.57|1500.77|1517.22|1499.42|30
1651761840000|2022-05-05 14:44:00|1518.16|1500.36|1520.22|1502.42|1520.22|1502.42|1518.14|1500.34|31
1651761850000|2022-05-05 14:44:10|1520.24|1502.44|1520.79|1502.99|1521.06|1503.26|1519.38|1501.58|29
1651761860000|2022-05-05 14:44:20|1520.84|1503.04|1522.4|1504.6|1522.4|1504.6|1520.12|1502.32|29
1651761870000|2022-05-05 14:44:30|1522.08|1504.28|1521.56|1503.76|1523.12|1505.32|1521.56|1503.76|24
1651761880000|2022-05-05 14:44:40|1521.42|1503.62|1521.4|1503.6|1522.35|1504.55|1521.19|1503.39|28
1651761890000|2022-05-05 14:44:50|1521.52|1503.72|1522.22|1504.42|1522.45|1504.65|1521.52|1503.72|25
1651761900000|2022-05-05 14:45:00|1522.24|1504.44|1522.4|1504.6|1522.4|1504.6|1521.92|1504.12|16
1651761910000|2022-05-05 14:45:10|1522.45|1504.65|1523.13|1505.33|1523.4|1505.6|1522.4|1504.6|17
1651761920000|2022-05-05 14:45:20|1522.74|1504.94|1524.49|1506.69|1525.1|1507.3|1522.74|1504.94|21
1651761930000|2022-05-05 14:45:30|1524.42|1506.62|1524.4|1506.6|1525.4|1507.6|1524.32|1506.52|19
1651761940000|2022-05-05 14:45:40|1524.38|1506.58|1522.3|1504.5|1524.5|1506.7|1522.17|1504.37|28
1651761950000|2022-05-05 14:45:50|1522.04|1504.24|1522.31|1504.51|1523.3|1505.5|1521.65|1503.85|29
1651761960000|2022-05-05 14:46:00|1522.3|1504.5|1523.38|1505.58|1523.94|1506.14|1522.3|1504.5|21
1651761970000|2022-05-05 14:46:10|1523.37|1505.57|1522.37|1504.57|1523.38|1505.58|1522.11|1504.31|25
1651761980000|2022-05-05 14:46:20|1522.31|1504.51|1520.32|1502.52|1522.31|1504.51|1520.32|1502.52|31
1651761990000|2022-05-05 14:46:30|1520.31|1502.51|1523.28|1505.48|1523.41|1505.61|1520.24|1502.44|22
1651762000000|2022-05-05 14:46:40|1523.2|1505.4|1524.15|1506.35|1524.15|1506.35|1523|1505.2|22
1651762010000|2022-05-05 14:46:50|1524.25|1506.45|1523.23|1505.43|1524.27|1506.47|1522.5|1504.7|29
1651762020000|2022-05-05 14:47:00|1523.24|1505.44|1522.51|1504.71|1524.19|1506.39|1522.51|1504.71|30
1651762030000|2022-05-05 14:47:10|1522.53|1504.73|1521.1|1503.3|1522.53|1504.73|1520.86|1503.06|24
1651762040000|2022-05-05 14:47:20|1521.08|1503.28|1519.09|1501.29|1521.26|1503.46|1519.09|1501.29|31
1651762050000|2022-05-05 14:47:30|1519|1501.2|1517.7|1499.9|1519.37|1501.57|1517.7|1499.9|31
1651762060000|2022-05-05 14:47:40|1517.46|1499.66|1516.27|1498.47|1517.46|1499.66|1515.72|1497.92|23
1651762070000|2022-05-05 14:47:50|1516.28|1498.48|1516.27|1498.47|1516.54|1498.74|1516.05|1498.25|25
1651762080000|2022-05-05 14:48:00|1516.26|1498.46|1515.48|1497.68|1516.26|1498.46|1515.46|1497.66|9
1651762090000|2022-05-05 14:48:10|1515.53|1497.73|1514.15|1496.35|1515.53|1497.73|1514.15|1496.35|14
1651762100000|2022-05-05 14:48:20|1513.75|1495.95|1512.4|1494.6|1513.75|1495.95|1511.99|1494.19|27
1651762110000|2022-05-05 14:48:30|1512.55|1494.75|1512.47|1494.67|1513.4|1495.6|1512.4|1494.6|23
1651762120000|2022-05-05 14:48:40|1512.42|1494.62|1512.03|1494.23|1512.55|1494.75|1511.92|1494.12|19
1651762130000|2022-05-05 14:48:50|1512|1494.2|1510.97|1493.17|1512.03|1494.23|1510.97|1493.17|20
1651762140000|2022-05-05 14:49:00|1510.95|1493.15|1510.58|1492.78|1511.33|1493.53|1510.58|1492.78|16
1651762150000|2022-05-05 14:49:10|1510.43|1492.63|1510.47|1492.67|1510.52|1492.72|1509.85|1492.05|11
1651762160000|2022-05-05 14:49:20|1510.49|1492.69|1510.65|1492.85|1511|1493.2|1510.36|1492.56|21
1651762170000|2022-05-05 14:49:30|1510.86|1493.06|1512.4|1494.6|1512.4|1494.6|1510.86|1493.06|20
1651762180000|2022-05-05 14:49:40|1512.8|1495|1514.23|1496.43|1514.4|1496.6|1512.8|1495|23
1651762190000|2022-05-05 14:49:50|1514.4|1496.6|1513.39|1495.59|1514.4|1496.6|1513.37|1495.57|15
1651762200000|2022-05-05 14:50:00|1513.4|1495.6|1510.9|1493.1|1513.4|1495.6|1509.76|1491.96|32
1651762210000|2022-05-05 14:50:10|1511.02|1493.22|1512.18|1494.38|1512.28|1494.48|1510.38|1492.58|33
1651762220000|2022-05-05 14:50:20|1512.25|1494.45|1511.49|1493.69|1512.43|1494.63|1511.43|1493.63|25
1651762230000|2022-05-05 14:50:30|1511.47|1493.67|1510.46|1492.66|1511.54|1493.74|1510.46|1492.66|20
1651762240000|2022-05-05 14:50:40|1510.43|1492.63|1511.56|1493.76|1512.4|1494.6|1510.43|1492.63|22
1651762250000|2022-05-05 14:50:50|1511.54|1493.74|1511.92|1494.12|1512.3|1494.5|1511.31|1493.51|21
1651762260000|2022-05-05 14:51:00|1512|1494.2|1514.25|1496.45|1514.25|1496.45|1512|1494.2|20
1651762270000|2022-05-05 14:51:10|1514.15|1496.35|1514.82|1497.02|1514.82|1497.02|1513.18|1495.38|27
1651762280000|2022-05-05 14:51:20|1514.92|1497.12|1516.79|1498.99|1516.79|1498.99|1514.92|1497.12|28
1651762290000|2022-05-05 14:51:30|1516.82|1499.02|1515.06|1497.26|1517.86|1500.06|1515.06|1497.26|33
1651762300000|2022-05-05 14:51:40|1515.03|1497.23|1516.26|1498.46|1516.26|1498.46|1515.03|1497.23|26
1651762310000|2022-05-05 14:51:50|1516.27|1498.47|1516.39|1498.59|1517.05|1499.25|1516.19|1498.39|27
1651762320000|2022-05-05 14:52:00|1516.34|1498.54|1515.49|1497.69|1516.37|1498.57|1515.47|1497.67|22
1651762330000|2022-05-05 14:52:10|1515.48|1497.68|1515.82|1498.02|1515.82|1498.02|1514.57|1496.77|25
1651762340000|2022-05-05 14:52:20|1515.79|1497.99|1515.99|1498.19|1516.77|1498.97|1515.78|1497.98|27
1651762350000|2022-05-05 14:52:30|1515.91|1498.11|1514.35|1496.55|1515.91|1498.11|1514.35|1496.55|32
1651762360000|2022-05-05 14:52:40|1514.26|1496.46|1513.59|1495.79|1514.37|1496.57|1513.58|1495.78|31
1651762370000|2022-05-05 14:52:50|1513.87|1496.07|1512.5|1494.7|1513.88|1496.08|1511.89|1494.09|34
1651762380000|2022-05-05 14:53:00|1512.71|1494.91|1512.37|1494.57|1513.42|1495.62|1512.33|1494.53|34
1651762390000|2022-05-05 14:53:10|1512.59|1494.79|1512.38|1494.58|1512.82|1495.02|1511.63|1493.83|34
1651762400000|2022-05-05 14:53:20|1512.36|1494.56|1512.18|1494.38|1512.4|1494.6|1511.3|1493.5|34
1651762410000|2022-05-05 14:53:30|1512.21|1494.41|1513.34|1495.54|1513.4|1495.6|1512.21|1494.41|31
1651762420000|2022-05-05 14:53:40|1513.59|1495.79|1512.45|1494.65|1513.59|1495.79|1512.11|1494.31|30
1651762430000|2022-05-05 14:53:50|1512.22|1494.42|1510.71|1492.91|1512.22|1494.42|1510.71|1492.91|27
1651762440000|2022-05-05 14:54:00|1510.76|1492.96|1511.17|1493.37|1511.32|1493.52|1510.76|1492.96|27
1651762450000|2022-05-05 14:54:10|1510.66|1492.86|1510.29|1492.49|1511.26|1493.46|1510.29|1492.49|29
1651762460000|2022-05-05 14:54:20|1510.42|1492.62|1510.86|1493.06|1511.52|1493.72|1510.42|1492.62|15
1651762470000|2022-05-05 14:54:30|1510.69|1492.89|1510.45|1492.65|1511.01|1493.21|1510.28|1492.48|19
1651762480000|2022-05-05 14:54:40|1510.37|1492.57|1511.16|1493.36|1511.2|1493.4|1510.37|1492.57|14
1651762490000|2022-05-05 14:54:50|1511.17|1493.37|1511.29|1493.49|1511.7|1493.9|1511.04|1493.24|17
1651762500000|2022-05-05 14:55:00|1511.28|1493.48|1511.51|1493.71|1512.15|1494.35|1511.28|1493.48|24
1651762510000|2022-05-05 14:55:10|1511.53|1493.73|1512.06|1494.26|1512.06|1494.26|1511.35|1493.55|29
1651762520000|2022-05-05 14:55:20|1512.05|1494.25|1513.29|1495.49|1513.4|1495.6|1512.01|1494.21|30
1651762530000|2022-05-05 14:55:30|1513.13|1495.33|1511.61|1493.81|1513.13|1495.33|1511.61|1493.81|28
1651762540000|2022-05-05 14:55:40|1511.55|1493.75|1511.7|1493.9|1512.09|1494.29|1511.28|1493.48|25
1651762550000|2022-05-05 14:55:50|1511.73|1493.93|1511.44|1493.64|1512.21|1494.41|1511.35|1493.55|22
1651762560000|2022-05-05 14:56:00|1511.33|1493.53|1509.72|1491.92|1511.37|1493.57|1509.69|1491.89|28
1651762570000|2022-05-05 14:56:10|1509.73|1491.93|1509.67|1491.87|1510.29|1492.49|1509.64|1491.84|25
1651762580000|2022-05-05 14:56:20|1509.64|1491.84|1509.4|1491.6|1509.96|1492.16|1509.38|1491.58|17
1651762590000|2022-05-05 14:56:30|1509.49|1491.69|1509.4|1491.6|1509.54|1491.74|1509.4|1491.6|6
1651762610000|2022-05-05 14:56:50|1509.43|1491.63|1507.52|1489.72|1509.43|1491.63|1507.52|1489.72|15
1651762620000|2022-05-05 14:57:00|1507.54|1489.74|1507.94|1490.14|1508.36|1490.56|1507.51|1489.71|23
1651762630000|2022-05-05 14:57:10|1507.86|1490.06|1507.35|1489.55|1508.14|1490.34|1507.32|1489.52|22
1651762640000|2022-05-05 14:57:20|1507.37|1489.57|1508.14|1490.34|1508.14|1490.34|1506.6|1488.8|27
1651762650000|2022-05-05 14:57:30|1508.37|1490.57|1507.35|1489.55|1508.49|1490.69|1507.35|1489.55|25
1651762660000|2022-05-05 14:57:40|1507.31|1489.51|1505.5|1487.7|1507.31|1489.51|1505.49|1487.69|28
1651762670000|2022-05-05 14:57:50|1505.55|1487.75|1504.4|1486.6|1505.55|1487.75|1504.37|1486.57|23
1651762680000|2022-05-05 14:58:00|1504.37|1486.57|1504.16|1486.36|1504.37|1486.57|1503.52|1485.72|22
1651762690000|2022-05-05 14:58:10|1504.38|1486.58|1504.48|1486.68|1504.48|1486.68|1504|1486.2|19
1651762700000|2022-05-05 14:58:20|1504.66|1486.86|1504.32|1486.52|1504.86|1487.06|1504.32|1486.52|33
1651762710000|2022-05-05 14:58:30|1504.33|1486.53|1500.12|1482.32|1504.43|1486.63|1499.35|1481.55|35
1651762720000|2022-05-05 14:58:40|1500.15|1482.35|1501.97|1484.17|1502.84|1485.04|1499.43|1481.63|34
1651762730000|2022-05-05 14:58:50|1501.75|1483.95|1502.37|1484.57|1502.39|1484.59|1501.7|1483.9|31
1651762740000|2022-05-05 14:59:00|1503.24|1485.44|1504.17|1486.37|1504.17|1486.37|1503.24|1485.44|30
1651762750000|2022-05-05 14:59:10|1504.21|1486.41|1506.7|1488.9|1507.12|1489.32|1504.21|1486.41|34
1651762760000|2022-05-05 14:59:20|1506.82|1489.02|1508.22|1490.42|1508.23|1490.43|1506.7|1488.9|22
1651762770000|2022-05-05 14:59:30|1507.33|1489.53|1508.3|1490.5|1508.3|1490.5|1507.2|1489.4|24
1651762780000|2022-05-05 14:59:40|1508.31|1490.51|1508.03|1490.23|1508.38|1490.58|1507.49|1489.69|32
1651762790000|2022-05-05 14:59:50|1508.22|1490.42|1509.2|1491.4|1509.21|1491.41|1508.22|1490.42|33
1651762800000|2022-05-05 15:00:00|1509.06|1491.26|1506.83|1489.03|1509.06|1491.26|1506.24|1488.44|36
1651762810000|2022-05-05 15:00:10|1506.57|1488.77|1506.2|1488.4|1506.57|1488.77|1505.55|1487.75|28
1651762820000|2022-05-05 15:00:20|1506.25|1488.45|1507.31|1489.51|1507.91|1490.11|1506.25|1488.45|27
1651762830000|2022-05-05 15:00:30|1507.34|1489.54|1508.2|1490.4|1508.38|1490.58|1507.33|1489.53|21
1651762840000|2022-05-05 15:00:40|1508.19|1490.39|1509.05|1491.25|1509.05|1491.25|1507.91|1490.11|27
1651762850000|2022-05-05 15:00:50|1509.18|1491.38|1510.69|1492.89|1510.69|1492.89|1509.02|1491.22|23
1651762860000|2022-05-05 15:01:00|1510.68|1492.88|1509.4|1491.6|1510.69|1492.89|1509.37|1491.57|29
1651762870000|2022-05-05 15:01:10|1509.38|1491.58|1508.63|1490.83|1509.42|1491.62|1508.29|1490.49|23
1651762880000|2022-05-05 15:01:20|1508.46|1490.66|1507.33|1489.53|1508.46|1490.66|1506.85|1489.05|19
1651762890000|2022-05-05 15:01:30|1507.34|1489.54|1507|1489.2|1507.34|1489.54|1506.31|1488.51|17
1651762900000|2022-05-05 15:01:40|1507.07|1489.27|1506.22|1488.42|1507.74|1489.94|1505.63|1487.83|36
1651762910000|2022-05-05 15:01:50|1506.26|1488.46|1505.81|1488.01|1506.27|1488.47|1505.81|1488.01|18
1651762920000|2022-05-05 15:02:00|1505.75|1487.95|1504.3|1486.5|1505.75|1487.95|1504.3|1486.5|28
1651762930000|2022-05-05 15:02:10|1504.28|1486.48|1502.7|1484.9|1505.24|1487.44|1502.7|1484.9|37
1651762940000|2022-05-05 15:02:20|1502.69|1484.89|1502.07|1484.27|1502.69|1484.89|1501.43|1483.63|25
1651762950000|2022-05-05 15:02:30|1502.06|1484.26|1501.65|1483.85|1502.06|1484.26|1501.51|1483.71|21
1651762960000|2022-05-05 15:02:40|1501.7|1483.9|1499.63|1481.83|1501.77|1483.97|1499.63|1481.83|30
1651762970000|2022-05-05 15:02:50|1499.5|1481.7|1498.93|1481.13|1499.65|1481.85|1498.93|1481.13|29
1651762980000|2022-05-05 15:03:00|1499|1481.2|1499.56|1481.76|1499.76|1481.96|1499|1481.2|27
1651762990000|2022-05-05 15:03:10|1499.53|1481.73|1498.52|1480.72|1499.53|1481.73|1498.52|1480.72|24
1651763000000|2022-05-05 15:03:20|1498.77|1480.97|1498.38|1480.58|1499|1481.2|1498.09|1480.29|25
1651763010000|2022-05-05 15:03:30|1498.5|1480.7|1499.71|1481.91|1499.75|1481.95|1497.83|1480.03|35
1651763020000|2022-05-05 15:03:40|1500.28|1482.48|1501.52|1483.72|1502.42|1484.62|1500.27|1482.47|22
1651763030000|2022-05-05 15:03:50|1501.39|1483.59|1499.4|1481.6|1501.39|1483.59|1499.4|1481.6|26
1651763040000|2022-05-05 15:04:00|1499.39|1481.59|1499.33|1481.53|1499.44|1481.64|1498.84|1481.04|22
1651763050000|2022-05-05 15:04:10|1499.32|1481.52|1498.43|1480.63|1499.4|1481.6|1498.43|1480.63|15
1651763060000|2022-05-05 15:04:20|1498.42|1480.62|1494.42|1476.62|1498.42|1480.62|1494.4|1476.6|32
1651763070000|2022-05-05 15:04:30|1494.35|1476.55|1495.11|1477.31|1495.11|1477.31|1493.17|1475.37|33
1651763080000|2022-05-05 15:04:40|1495.41|1477.61|1494.12|1476.32|1495.94|1478.14|1494.1|1476.3|29
1651763090000|2022-05-05 15:04:50|1494.1|1476.3|1493.21|1475.41|1494.1|1476.3|1493.15|1475.35|24
1651763100000|2022-05-05 15:05:00|1492.5|1474.7|1491.32|1473.52|1492.6|1474.8|1491.32|1473.52|30
1651763110000|2022-05-05 15:05:10|1491.3|1473.5|1491.4|1473.6|1491.4|1473.6|1489.65|1471.85|29
1651763120000|2022-05-05 15:05:20|1491.38|1473.58|1490.47|1472.67|1492.02|1474.22|1490.47|1472.67|27
1651763130000|2022-05-05 15:05:30|1490.42|1472.62|1490.4|1472.6|1490.54|1472.74|1489.69|1471.89|24
1651763140000|2022-05-05 15:05:40|1490.82|1473.02|1491.4|1473.6|1491.48|1473.68|1490.82|1473.02|14
1651763150000|2022-05-05 15:05:50|1491.42|1473.62|1492.33|1474.53|1492.33|1474.53|1491.07|1473.27|21
1651763160000|2022-05-05 15:06:00|1492.5|1474.7|1491.76|1473.96|1493.3|1475.5|1491.76|1473.96|22
1651763170000|2022-05-05 15:06:10|1491.65|1473.85|1491.03|1473.23|1491.68|1473.88|1490.75|1472.95|27
1651763180000|2022-05-05 15:06:20|1491.02|1473.22|1490.4|1472.6|1491.02|1473.22|1490.2|1472.4|22
1651763190000|2022-05-05 15:06:30|1490.39|1472.59|1487.45|1469.65|1490.39|1472.59|1487.4|1469.6|30
1651763200000|2022-05-05 15:06:40|1487.44|1469.64|1484.16|1466.36|1487.44|1469.64|1484.14|1466.34|35
1651763210000|2022-05-05 15:06:50|1484.11|1466.31|1482.48|1464.68|1484.39|1466.59|1481.96|1464.16|32
1651763220000|2022-05-05 15:07:00|1482.01|1464.21|1480.67|1462.87|1482.26|1464.46|1480.4|1462.6|24
1651763230000|2022-05-05 15:07:10|1480.65|1462.85|1480.39|1462.59|1480.81|1463.01|1480|1462.2|24
1651763240000|2022-05-05 15:07:20|1480.83|1463.03|1480.42|1462.62|1480.97|1463.17|1479.04|1461.24|32
1651763250000|2022-05-05 15:07:30|1480.64|1462.84|1478.52|1460.72|1480.64|1462.84|1478.38|1460.58|31
1651763260000|2022-05-05 15:07:40|1478.5|1460.7|1476.21|1458.41|1478.59|1460.79|1476.01|1458.21|33
1651763270000|2022-05-05 15:07:50|1476.31|1458.51|1473.41|1455.61|1476.33|1458.53|1473.14|1455.34|32
1651763280000|2022-05-05 15:08:00|1472.09|1454.29|1463.65|1445.85|1472.09|1454.29|1463.3|1445.5|35
1651763290000|2022-05-05 15:08:10|1463.6|1445.8|1455.9|1438.1|1463.6|1445.8|1455.9|1438.1|33
1651763300000|2022-05-05 15:08:20|1455.85|1438.05|1449.47|1431.67|1455.85|1438.05|1449.34|1431.54|37
1651763310000|2022-05-05 15:08:30|1449.75|1431.95|1448.81|1431.01|1450.18|1432.38|1448.03|1430.23|37
1651763320000|2022-05-05 15:08:40|1448.92|1431.12|1455.66|1437.86|1455.66|1437.86|1448.92|1431.12|36
1651763330000|2022-05-05 15:08:50|1455.35|1437.55|1463.44|1445.64|1465.1|1447.3|1455.35|1437.55|39
1651763340000|2022-05-05 15:09:00|1463.5|1445.7|1464.4|1446.6|1465.16|1447.36|1462.18|1444.38|37
1651763350000|2022-05-05 15:09:10|1464.62|1446.82|1459.04|1441.24|1465.28|1447.48|1458.8|1441|37
1651763360000|2022-05-05 15:09:20|1459.19|1441.39|1454.95|1437.15|1462.9|1445.1|1454.75|1436.95|38
1651763370000|2022-05-05 15:09:30|1454.42|1436.62|1456.8|1439|1456.8|1439|1453.69|1435.89|37
1651763380000|2022-05-05 15:09:40|1456.83|1439.03|1456.16|1438.36|1460.17|1442.37|1456.07|1438.27|37
1651763390000|2022-05-05 15:09:50|1456.21|1438.41|1464.34|1446.54|1464.34|1446.54|1456.08|1438.28|38
1651763400000|2022-05-05 15:10:00|1464.37|1446.57|1464.23|1446.43|1465.52|1447.72|1463.21|1445.41|39
1651763410000|2022-05-05 15:10:10|1464.17|1446.37|1465.69|1447.89|1465.69|1447.89|1462.43|1444.63|37
1651763420000|2022-05-05 15:10:20|1465.6|1447.8|1469.44|1451.64|1471.67|1453.87|1465.18|1447.38|38
1651763430000|2022-05-05 15:10:30|1468.91|1451.11|1478.65|1460.85|1480.68|1462.88|1468.86|1451.06|39
1651763440000|2022-05-05 15:10:40|1478.63|1460.83|1479.77|1461.97|1482.72|1464.92|1476.88|1459.08|35
1651763450000|2022-05-05 15:10:50|1479.62|1461.82|1478.19|1460.39|1480.51|1462.71|1477.03|1459.23|36
1651763460000|2022-05-05 15:11:00|1478.45|1460.65|1477.25|1459.45|1478.45|1460.65|1475.44|1457.64|28
1651763470000|2022-05-05 15:11:10|1477.17|1459.37|1476.32|1458.52|1477.47|1459.67|1475.21|1457.41|32
1651763480000|2022-05-05 15:11:20|1476.35|1458.55|1480.23|1462.43|1480.9|1463.1|1476.3|1458.5|36
1651763490000|2022-05-05 15:11:30|1480.17|1462.37|1480.52|1462.72|1483.05|1465.25|1479.46|1461.66|37
1651763500000|2022-05-05 15:11:40|1480.55|1462.75|1480.1|1462.3|1481.91|1464.11|1480.1|1462.3|29
1651763510000|2022-05-05 15:11:50|1480.03|1462.23|1483.4|1465.6|1483.4|1465.6|1477.52|1459.72|38
1651763520000|2022-05-05 15:12:00|1484.4|1466.6|1489.14|1471.34|1489.42|1471.62|1484.34|1466.54|34
1651763530000|2022-05-05 15:12:10|1489.08|1471.28|1487.78|1469.98|1489.42|1471.62|1484.7|1466.9|37
1651763540000|2022-05-05 15:12:20|1487.69|1469.89|1488.24|1470.44|1489.75|1471.95|1486.27|1468.47|37
1651763550000|2022-05-05 15:12:30|1488.59|1470.79|1488.42|1470.62|1489.2|1471.4|1488.04|1470.24|29
1651763560000|2022-05-05 15:12:40|1488.5|1470.7|1492.5|1474.7|1493.51|1475.71|1488.44|1470.64|36
1651763570000|2022-05-05 15:12:50|1492.51|1474.71|1490.34|1472.54|1494.45|1476.65|1490.07|1472.27|38
1651763580000|2022-05-05 15:13:00|1490.44|1472.64|1489.93|1472.13|1490.45|1472.65|1488.89|1471.09|35
1651763590000|2022-05-05 15:13:10|1489.91|1472.11|1488.5|1470.7|1489.97|1472.17|1488.12|1470.32|39
1651763600000|2022-05-05 15:13:20|1488.83|1471.03|1491.75|1473.95|1492.86|1475.06|1488.83|1471.03|37
1651763610000|2022-05-05 15:13:30|1491.5|1473.7|1488.36|1470.56|1491.5|1473.7|1488.36|1470.56|32
1651763620000|2022-05-05 15:13:40|1488.37|1470.57|1488.42|1470.62|1489.93|1472.13|1488.07|1470.27|29
1651763630000|2022-05-05 15:13:50|1488.46|1470.66|1487.78|1469.98|1489.58|1471.78|1487.78|1469.98|29
1651763640000|2022-05-05 15:14:00|1487.82|1470.02|1485.34|1467.54|1487.82|1470.02|1484.29|1466.49|30
1651763650000|2022-05-05 15:14:10|1485.3|1467.5|1484.79|1466.99|1485.3|1467.5|1483.98|1466.18|38
1651763660000|2022-05-05 15:14:20|1484.81|1467.01|1486.43|1468.63|1486.72|1468.92|1484.81|1467.01|34
1651763670000|2022-05-05 15:14:30|1486.45|1468.65|1484.25|1466.45|1486.45|1468.65|1484.11|1466.31|28
1651763680000|2022-05-05 15:14:40|1484.26|1466.46|1486.2|1468.4|1486.64|1468.84|1484.24|1466.44|29
1651763690000|2022-05-05 15:14:50|1486.21|1468.41|1487.3|1469.5|1487.3|1469.5|1485.39|1467.59|27
1651763700000|2022-05-05 15:15:00|1487.22|1469.42|1485.34|1467.54|1487.22|1469.42|1484.24|1466.44|26
1651763710000|2022-05-05 15:15:10|1485.4|1467.6|1485.23|1467.43|1486.3|1468.5|1484.88|1467.08|21
1651763720000|2022-05-05 15:15:20|1485.22|1467.42|1484.37|1466.57|1486.32|1468.52|1484.37|1466.57|26
1651763730000|2022-05-05 15:15:30|1484.27|1466.47|1482.24|1464.44|1484.54|1466.74|1481.5|1463.7|36
1651763740000|2022-05-05 15:15:40|1482.22|1464.42|1479.33|1461.53|1482.8|1465|1479.33|1461.53|33
1651763750000|2022-05-05 15:15:50|1479.05|1461.25|1479.26|1461.46|1479.86|1462.06|1478.44|1460.64|35
1651763760000|2022-05-05 15:16:00|1479.24|1461.44|1481.4|1463.6|1481.48|1463.68|1479.24|1461.44|30
1651763770000|2022-05-05 15:16:10|1481.92|1464.12|1480.07|1462.27|1482.34|1464.54|1479.28|1461.48|31
1651763780000|2022-05-05 15:16:20|1480.33|1462.53|1479.27|1461.47|1480.33|1462.53|1478.68|1460.88|31
1651763790000|2022-05-05 15:16:30|1479.21|1461.41|1478.45|1460.65|1479.36|1461.56|1478.11|1460.31|28
1651763800000|2022-05-05 15:16:40|1478.47|1460.67|1476.15|1458.35|1478.47|1460.67|1475.02|1457.22|24
1651763810000|2022-05-05 15:16:50|1476.65|1458.85|1479.24|1461.44|1479.24|1461.44|1476.01|1458.21|36
1651763820000|2022-05-05 15:17:00|1479.2|1461.4|1479.51|1461.71|1479.63|1461.83|1478.44|1460.64|26
1651763830000|2022-05-05 15:17:10|1479.65|1461.85|1482.52|1464.72|1484.74|1466.94|1479.65|1461.85|35
1651763840000|2022-05-05 15:17:20|1483.13|1465.33|1487.88|1470.08|1487.88|1470.08|1482.97|1465.17|32
1651763850000|2022-05-05 15:17:30|1487.84|1470.04|1490.49|1472.69|1491.18|1473.38|1487.83|1470.03|27
1651763860000|2022-05-05 15:17:40|1490.57|1472.77|1491.1|1473.3|1492.4|1474.6|1490.57|1472.77|28
1651763870000|2022-05-05 15:17:50|1491.59|1473.79|1495.95|1478.15|1496.17|1478.37|1491.59|1473.79|32
1651763880000|2022-05-05 15:18:00|1496.26|1478.46|1494.75|1476.95|1496.35|1478.55|1494.47|1476.67|31
1651763890000|2022-05-05 15:18:10|1495.7|1477.9|1498.24|1480.44|1498.43|1480.63|1495.7|1477.9|25
1651763900000|2022-05-05 15:18:20|1498.27|1480.47|1498.34|1480.54|1499.4|1481.6|1498.07|1480.27|28
1651763910000|2022-05-05 15:18:30|1498.33|1480.53|1500.62|1482.82|1501.65|1483.85|1498.31|1480.51|30
1651763920000|2022-05-05 15:18:40|1500.9|1483.1|1499.27|1481.47|1500.9|1483.1|1498.15|1480.35|34
1651763930000|2022-05-05 15:18:50|1499.6|1481.8|1501.29|1483.49|1501.4|1483.6|1499.6|1481.8|30
1651763940000|2022-05-05 15:19:00|1501.4|1483.6|1502.11|1484.31|1503.15|1485.35|1501.31|1483.51|26
1651763950000|2022-05-05 15:19:10|1501.96|1484.16|1501.03|1483.23|1501.96|1484.16|1501.03|1483.23|28
1651763960000|2022-05-05 15:19:20|1501.12|1483.32|1500.3|1482.5|1501.25|1483.45|1500.21|1482.41|35
1651763970000|2022-05-05 15:19:30|1500.22|1482.42|1499.77|1481.97|1500.36|1482.56|1498.98|1481.18|32
1651763980000|2022-05-05 15:19:40|1500.27|1482.47|1499.4|1481.6|1501.01|1483.21|1499.3|1481.5|33
1651763990000|2022-05-05 15:19:50|1499.3|1481.5|1499.27|1481.47|1499.45|1481.65|1499.09|1481.29|27
1651764000000|2022-05-05 15:20:00|1499.26|1481.46|1499.18|1481.38|1500.67|1482.87|1499.18|1481.38|32
1651764010000|2022-05-05 15:20:10|1499.12|1481.32|1496.67|1478.87|1499.19|1481.39|1496.67|1478.87|37
1651764020000|2022-05-05 15:20:20|1496.66|1478.86|1498.31|1480.51|1498.4|1480.6|1495.89|1478.09|36
1651764030000|2022-05-05 15:20:30|1497.91|1480.11|1500.84|1483.04|1500.84|1483.04|1497.86|1480.06|33
1651764040000|2022-05-05 15:20:40|1501.75|1483.95|1503.05|1485.25|1503.05|1485.25|1501.16|1483.36|32
1651764050000|2022-05-05 15:20:50|1502.9|1485.1|1501.75|1483.95|1504.04|1486.24|1501.63|1483.83|33
1651764060000|2022-05-05 15:21:00|1501.8|1484|1500.16|1482.36|1501.88|1484.08|1499.8|1482|32
1651764070000|2022-05-05 15:21:10|1499.85|1482.05|1501.4|1483.6|1501.47|1483.67|1499.85|1482.05|32
1651764080000|2022-05-05 15:21:20|1501.43|1483.63|1499.68|1481.88|1501.93|1484.13|1499.66|1481.86|26
1651764090000|2022-05-05 15:21:30|1499.85|1482.05|1500.4|1482.6|1500.58|1482.78|1499.59|1481.79|31
1651764100000|2022-05-05 15:21:40|1500.75|1482.95|1501.09|1483.29|1501.42|1483.62|1500.51|1482.71|28
1651764110000|2022-05-05 15:21:50|1500.97|1483.17|1499.3|1481.5|1501.09|1483.29|1498.81|1481.01|27
1651764120000|2022-05-05 15:22:00|1499.38|1481.58|1499.37|1481.57|1499.4|1481.6|1498.9|1481.1|29
1651764130000|2022-05-05 15:22:10|1499.38|1481.58|1496.45|1478.65|1499.4|1481.6|1496.45|1478.65|24
1651764140000|2022-05-05 15:22:20|1496.75|1478.95|1495.42|1477.62|1497.43|1479.63|1495.23|1477.43|32
1651764150000|2022-05-05 15:22:30|1495.43|1477.63|1493.92|1476.12|1495.9|1478.1|1493.92|1476.12|23
1651764160000|2022-05-05 15:22:40|1493.43|1475.63|1491.51|1473.71|1493.5|1475.7|1491.51|1473.71|33
1651764170000|2022-05-05 15:22:50|1491.91|1474.11|1492.18|1474.38|1492.21|1474.41|1491.28|1473.48|34
1651764180000|2022-05-05 15:23:00|1492.17|1474.37|1490.33|1472.53|1493.09|1475.29|1489.71|1471.91|37
1651764190000|2022-05-05 15:23:10|1490.34|1472.54|1488.51|1470.71|1490.34|1472.54|1488.51|1470.71|31
1651764200000|2022-05-05 15:23:20|1488.31|1470.51|1489.39|1471.59|1489.93|1472.13|1487.26|1469.46|33
1651764210000|2022-05-05 15:23:30|1489.4|1471.6|1488.4|1470.6|1490.08|1472.28|1488.4|1470.6|31
1651764220000|2022-05-05 15:23:40|1488.29|1470.49|1487.68|1469.88|1488.3|1470.5|1487.48|1469.68|30
1651764230000|2022-05-05 15:23:50|1487.67|1469.87|1487.42|1469.62|1487.67|1469.87|1486.87|1469.07|17
1651764240000|2022-05-05 15:24:00|1487.46|1469.66|1486.03|1468.23|1488.54|1470.74|1486.03|1468.23|33
1651764250000|2022-05-05 15:24:10|1486.05|1468.25|1484.31|1466.51|1486.09|1468.29|1484.31|1466.51|32
1651764260000|2022-05-05 15:24:20|1484.12|1466.32|1481.61|1463.81|1484.27|1466.47|1480.71|1462.91|37
1651764270000|2022-05-05 15:24:30|1481.59|1463.79|1481.1|1463.3|1481.83|1464.03|1480.34|1462.54|29
1651764280000|2022-05-05 15:24:40|1481.12|1463.32|1481.14|1463.34|1481.4|1463.6|1480.48|1462.68|27
1651764290000|2022-05-05 15:24:50|1480.7|1462.9|1478.38|1460.58|1481.28|1463.48|1477.84|1460.04|27
1651764300000|2022-05-05 15:25:00|1478.35|1460.55|1478.4|1460.6|1479.15|1461.35|1477.62|1459.82|26
1651764310000|2022-05-05 15:25:10|1478.82|1461.02|1476.34|1458.54|1478.82|1461.02|1476.34|1458.54|25
1651764320000|2022-05-05 15:25:20|1476.24|1458.44|1475.25|1457.45|1476.24|1458.44|1474.34|1456.54|29
1651764330000|2022-05-05 15:25:30|1475.26|1457.46|1473.44|1455.64|1475.3|1457.5|1473.44|1455.64|24
1651764340000|2022-05-05 15:25:40|1473.46|1455.66|1471.42|1453.62|1473.46|1455.66|1471.15|1453.35|29
1651764350000|2022-05-05 15:25:50|1471.39|1453.59|1467.85|1450.05|1471.39|1453.59|1467.78|1449.98|32
1651764360000|2022-05-05 15:26:00|1467.68|1449.88|1471.1|1453.3|1471.31|1453.51|1467.18|1449.38|38
1651764370000|2022-05-05 15:26:10|1471.06|1453.26|1470.48|1452.68|1472.01|1454.21|1470.48|1452.68|34
1651764380000|2022-05-05 15:26:20|1470.39|1452.59|1471.98|1454.18|1472.4|1454.6|1470.32|1452.52|34
1651764390000|2022-05-05 15:26:30|1471.89|1454.09|1470.08|1452.28|1472.02|1454.22|1470.08|1452.28|33
1651764400000|2022-05-05 15:26:40|1469.86|1452.06|1467.13|1449.33|1469.86|1452.06|1466.67|1448.87|36
1651764410000|2022-05-05 15:26:50|1467.21|1449.41|1463.93|1446.13|1467.59|1449.79|1463.93|1446.13|38
1651764420000|2022-05-05 15:27:00|1463.45|1445.65|1465.15|1447.35|1465.15|1447.35|1462.72|1444.92|30
1651764430000|2022-05-05 15:27:10|1465.05|1447.25|1465.59|1447.79|1465.75|1447.95|1462.47|1444.67|39
1651764440000|2022-05-05 15:27:20|1465.62|1447.82|1466.15|1448.35|1466.15|1448.35|1465.03|1447.23|32
1651764450000|2022-05-05 15:27:30|1466.04|1448.24|1466.95|1449.15|1466.95|1449.15|1465.76|1447.96|30
1651764460000|2022-05-05 15:27:40|1467.15|1449.35|1467.82|1450.02|1467.82|1450.02|1466.98|1449.18|28
1651764470000|2022-05-05 15:27:50|1467.91|1450.11|1470.15|1452.35|1470.15|1452.35|1467.91|1450.11|31
1651764480000|2022-05-05 15:28:00|1470.1|1452.3|1469.9|1452.1|1471.75|1453.95|1469.43|1451.63|31
1651764490000|2022-05-05 15:28:10|1470.15|1452.35|1470.08|1452.28|1470.78|1452.98|1469.96|1452.16|31
1651764500000|2022-05-05 15:28:20|1470.23|1452.43|1469.17|1451.37|1470.33|1452.53|1469.09|1451.29|32
1651764510000|2022-05-05 15:28:30|1469.22|1451.42|1467.4|1449.6|1469.22|1451.42|1466.51|1448.71|32
1651764520000|2022-05-05 15:28:40|1467.41|1449.61|1466.42|1448.62|1467.41|1449.61|1466.07|1448.27|30
1651764530000|2022-05-05 15:28:50|1466.32|1448.52|1467.05|1449.25|1467.23|1449.43|1466.17|1448.37|27
1651764540000|2022-05-05 15:29:00|1467.15|1449.35|1469.15|1451.35|1469.53|1451.73|1466.71|1448.91|30
1651764550000|2022-05-05 15:29:10|1469.17|1451.37|1469.46|1451.66|1469.46|1451.66|1467.88|1450.08|34
1651764560000|2022-05-05 15:29:20|1469.42|1451.62|1469.98|1452.18|1470.98|1453.18|1468.88|1451.08|32
1651764570000|2022-05-05 15:29:30|1470.05|1452.25|1470.43|1452.63|1470.82|1453.02|1470.05|1452.25|29
1651764580000|2022-05-05 15:29:40|1471.09|1453.29|1475.03|1457.23|1475.03|1457.23|1471.09|1453.29|36
1651764590000|2022-05-05 15:29:50|1474.94|1457.14|1477.59|1459.79|1477.59|1459.79|1474.33|1456.53|35
1651764600000|2022-05-05 15:30:00|1477.4|1459.6|1476.38|1458.58|1477.9|1460.1|1474.63|1456.83|33
1651764610000|2022-05-05 15:30:10|1476.29|1458.49|1476|1458.2|1476.29|1458.49|1474.99|1457.19|25
1651764620000|2022-05-05 15:30:20|1476.1|1458.3|1477.26|1459.46|1477.58|1459.78|1475.82|1458.02|27
1651764630000|2022-05-05 15:30:30|1477.17|1459.37|1474.31|1456.51|1477.17|1459.37|1474|1456.2|32
1651764640000|2022-05-05 15:30:40|1474.4|1456.6|1473.4|1455.6|1474.68|1456.88|1473.31|1455.51|32
1651764650000|2022-05-05 15:30:50|1473.31|1455.51|1473.12|1455.32|1473.41|1455.61|1472.96|1455.16|21
1651764660000|2022-05-05 15:31:00|1473.2|1455.4|1471.3|1453.5|1473.2|1455.4|1470.45|1452.65|25
1651764670000|2022-05-05 15:31:10|1471.11|1453.31|1472.65|1454.85|1472.65|1454.85|1470.14|1452.34|26
1651764680000|2022-05-05 15:31:20|1472.61|1454.81|1475.06|1457.26|1475.1|1457.3|1472.61|1454.81|33
1651764690000|2022-05-05 15:31:30|1474.94|1457.14|1474|1456.2|1474.94|1457.14|1473.43|1455.63|35
1651764700000|2022-05-05 15:31:40|1474.1|1456.3|1476.39|1458.59|1476.39|1458.59|1474.1|1456.3|31
1651764710000|2022-05-05 15:31:50|1476.4|1458.6|1481.41|1463.61|1481.41|1463.61|1476.4|1458.6|32
1651764720000|2022-05-05 15:32:00|1481.42|1463.62|1482.27|1464.47|1482.27|1464.47|1481.1|1463.3|33
1651764730000|2022-05-05 15:32:10|1482.33|1464.53|1484.37|1466.57|1485.1|1467.3|1482.33|1464.53|35
1651764740000|2022-05-05 15:32:20|1484.3|1466.5|1484.21|1466.41|1484.3|1466.5|1482.87|1465.07|34
1651764750000|2022-05-05 15:32:30|1484.24|1466.44|1482.51|1464.71|1484.65|1466.85|1480.69|1462.89|38
1651764760000|2022-05-05 15:32:40|1482.3|1464.5|1482.85|1465.05|1483.07|1465.27|1482.17|1464.37|29
1651764770000|2022-05-05 15:32:50|1483.1|1465.3|1486.29|1468.49|1486.52|1468.72|1483.08|1465.28|34
1651764780000|2022-05-05 15:33:00|1486.31|1468.51|1486.85|1469.05|1486.85|1469.05|1484.57|1466.77|27
1651764790000|2022-05-05 15:33:10|1487.15|1469.35|1486.36|1468.56|1487.4|1469.6|1485.16|1467.36|33
1651764800000|2022-05-05 15:33:20|1486.26|1468.46|1486.2|1468.4|1486.41|1468.61|1485.53|1467.73|20
1651764810000|2022-05-05 15:33:30|1486.1|1468.3|1484.25|1466.45|1486.1|1468.3|1483.11|1465.31|34
1651764820000|2022-05-05 15:33:40|1483.99|1466.19|1482.34|1464.54|1483.99|1466.19|1480.57|1462.77|29
1651764830000|2022-05-05 15:33:50|1482.32|1464.52|1481.44|1463.64|1482.5|1464.7|1481.44|1463.64|32
1651764840000|2022-05-05 15:34:00|1481.32|1463.52|1482.31|1464.51|1482.9|1465.1|1480.48|1462.68|31
1651764850000|2022-05-05 15:34:10|1482.36|1464.56|1480.29|1462.49|1482.36|1464.56|1480.29|1462.49|29
1651764860000|2022-05-05 15:34:20|1480.4|1462.6|1480.15|1462.35|1480.4|1462.6|1478.08|1460.28|36
1651764870000|2022-05-05 15:34:30|1480.25|1462.45|1479.33|1461.53|1480.25|1462.45|1478.83|1461.03|28
1651764880000|2022-05-05 15:34:40|1479.36|1461.56|1478.7|1460.9|1479.4|1461.6|1478.7|1460.9|32
1651764890000|2022-05-05 15:34:50|1478.68|1460.88|1478.93|1461.13|1479.94|1462.14|1478.68|1460.88|30
1651764900000|2022-05-05 15:35:00|1478.87|1461.07|1480.29|1462.49|1480.4|1462.6|1478.43|1460.63|30
1651764910000|2022-05-05 15:35:10|1480.4|1462.6|1480.25|1462.45|1480.4|1462.6|1479.35|1461.55|26
1651764920000|2022-05-05 15:35:20|1480.3|1462.5|1479.6|1461.8|1480.4|1462.6|1479.36|1461.56|23
1651764930000|2022-05-05 15:35:30|1479.53|1461.73|1480.6|1462.8|1481.35|1463.55|1478.7|1460.9|28
1651764940000|2022-05-05 15:35:40|1480.77|1462.97|1480.13|1462.33|1480.77|1462.97|1479.58|1461.78|26
1651764950000|2022-05-05 15:35:50|1480.2|1462.4|1480.95|1463.15|1481.35|1463.55|1479.6|1461.8|26
1651764960000|2022-05-05 15:36:00|1480.86|1463.06|1481.03|1463.23|1481.55|1463.75|1480.7|1462.9|20
1651764970000|2022-05-05 15:36:10|1481.29|1463.49|1481.32|1463.52|1481.5|1463.7|1480.2|1462.4|25
1651764980000|2022-05-05 15:36:20|1481.37|1463.57|1482.25|1464.45|1482.25|1464.45|1480.73|1462.93|31
1651764990000|2022-05-05 15:36:30|1482.4|1464.6|1483.35|1465.55|1483.35|1465.55|1482.37|1464.57|17
1651765000000|2022-05-05 15:36:40|1483.1|1465.3|1483.97|1466.17|1484.4|1466.6|1483.1|1465.3|16
1651765010000|2022-05-05 15:36:50|1484.06|1466.26|1484.4|1466.6|1484.4|1466.6|1483.5|1465.7|33
1651765020000|2022-05-05 15:37:00|1484.57|1466.77|1486.91|1469.11|1486.91|1469.11|1484.57|1466.77|25
1651765030000|2022-05-05 15:37:10|1486.65|1468.85|1487.59|1469.79|1488.25|1470.45|1486.65|1468.85|29
1651765040000|2022-05-05 15:37:20|1487.61|1469.81|1485.98|1468.18|1487.68|1469.88|1485.8|1468|32
1651765050000|2022-05-05 15:37:30|1485.8|1468|1487.33|1469.53|1487.33|1469.53|1485.79|1467.99|26
1651765060000|2022-05-05 15:37:40|1487.35|1469.55|1487.3|1469.5|1487.37|1469.57|1486.88|1469.08|18
1651765070000|2022-05-05 15:37:50|1487.35|1469.55|1487.42|1469.62|1488.3|1470.5|1487.07|1469.27|24
1651765080000|2022-05-05 15:38:00|1487.6|1469.8|1486.76|1468.96|1487.98|1470.18|1486.58|1468.78|18
1651765090000|2022-05-05 15:38:10|1487.04|1469.24|1486.11|1468.31|1487.16|1469.36|1484.99|1467.19|23
1651765100000|2022-05-05 15:38:20|1486.1|1468.3|1486.64|1468.84|1487.29|1469.49|1486.1|1468.3|27
1651765110000|2022-05-05 15:38:30|1486.53|1468.73|1486.59|1468.79|1486.68|1468.88|1486|1468.2|35
1651765120000|2022-05-05 15:38:40|1486.58|1468.78|1486.35|1468.55|1486.73|1468.93|1485.96|1468.16|25
1651765130000|2022-05-05 15:38:50|1486.3|1468.5|1487.26|1469.46|1487.32|1469.52|1486.3|1468.5|27
1651765140000|2022-05-05 15:39:00|1487.27|1469.47|1487.65|1469.85|1489.35|1471.55|1487.27|1469.47|28
1651765150000|2022-05-05 15:39:10|1487.59|1469.79|1487.05|1469.25|1487.59|1469.79|1486.4|1468.6|30
1651765160000|2022-05-05 15:39:20|1487.06|1469.26|1485.85|1468.05|1487.18|1469.38|1485.85|1468.05|32
1651765170000|2022-05-05 15:39:30|1486.17|1468.37|1484.4|1466.6|1486.17|1468.37|1484.4|1466.6|22
1651765180000|2022-05-05 15:39:40|1484.48|1466.68|1485.01|1467.21|1485.39|1467.59|1484.42|1466.62|27
1651765190000|2022-05-05 15:39:50|1484.81|1467.01|1483.97|1466.17|1485.28|1467.48|1483.97|1466.17|31
1651765200000|2022-05-05 15:40:00|1484.06|1466.26|1486.71|1468.91|1486.95|1469.15|1484.06|1466.26|34
1651765210000|2022-05-05 15:40:10|1486.74|1468.94|1484.83|1467.03|1487|1469.2|1484.79|1466.99|34
1651765220000|2022-05-05 15:40:20|1484.76|1466.96|1484.56|1466.76|1484.85|1467.05|1484.35|1466.55|24
1651765230000|2022-05-05 15:40:30|1484.63|1466.83|1484.7|1466.9|1485|1467.2|1484.22|1466.42|18
1651765240000|2022-05-05 15:40:40|1484.68|1466.88|1485.33|1467.53|1486.25|1468.45|1484.68|1466.88|27
1651765250000|2022-05-05 15:40:50|1485.35|1467.55|1485.21|1467.41|1485.4|1467.6|1484.4|1466.6|16
1651765260000|2022-05-05 15:41:00|1485.4|1467.6|1484.71|1466.91|1485.4|1467.6|1484.4|1466.6|28
1651765270000|2022-05-05 15:41:10|1484.74|1466.94|1485.59|1467.79|1486|1468.2|1484.74|1466.94|31
1651765280000|2022-05-05 15:41:20|1485.4|1467.6|1484.4|1466.6|1485.4|1467.6|1484.1|1466.3|23
1651765290000|2022-05-05 15:41:30|1484.41|1466.61|1485.04|1467.24|1485.16|1467.36|1484.37|1466.57|19
1651765300000|2022-05-05 15:41:40|1485.22|1467.42|1484.47|1466.67|1485.22|1467.42|1484.39|1466.59|25
1651765310000|2022-05-05 15:41:50|1484.46|1466.66|1485.55|1467.75|1486.18|1468.38|1484.45|1466.65|27
1651765320000|2022-05-05 15:42:00|1485.57|1467.77|1485.29|1467.49|1485.65|1467.85|1485.15|1467.35|27
1651765330000|2022-05-05 15:42:10|1485.35|1467.55|1486.6|1468.8|1486.72|1468.92|1485.22|1467.42|33
1651765340000|2022-05-05 15:42:20|1486.52|1468.72|1484.9|1467.1|1486.53|1468.73|1484.43|1466.63|32
1651765350000|2022-05-05 15:42:30|1483.55|1465.75|1483.23|1465.43|1483.63|1465.83|1482.92|1465.12|31
1651765360000|2022-05-05 15:42:40|1483.26|1465.46|1482.28|1464.48|1483.44|1465.64|1482.28|1464.48|32
1651765370000|2022-05-05 15:42:50|1482.16|1464.36|1480.29|1462.49|1482.25|1464.45|1479.55|1461.75|36
1651765380000|2022-05-05 15:43:00|1480.27|1462.47|1479.38|1461.58|1480.71|1462.91|1479.36|1461.56|36
1651765390000|2022-05-05 15:43:10|1479.37|1461.57|1478.77|1460.97|1479.4|1461.6|1478.31|1460.51|35
1651765400000|2022-05-05 15:43:20|1478.74|1460.94|1479.34|1461.54|1479.4|1461.6|1478.46|1460.66|28
1651765410000|2022-05-05 15:43:30|1479.48|1461.68|1477.76|1459.96|1479.48|1461.68|1477.76|1459.96|28
1651765420000|2022-05-05 15:43:40|1478.16|1460.36|1477.48|1459.68|1478.32|1460.52|1477.48|1459.68|27
1651765430000|2022-05-05 15:43:50|1477.4|1459.6|1479.1|1461.3|1479.1|1461.3|1477.38|1459.58|26
1651765440000|2022-05-05 15:44:00|1479.11|1461.31|1478.48|1460.68|1479.33|1461.53|1478.32|1460.52|28
1651765450000|2022-05-05 15:44:10|1478.53|1460.73|1477.56|1459.76|1478.61|1460.81|1477.56|1459.76|29
1651765460000|2022-05-05 15:44:20|1477.5|1459.7|1477.16|1459.36|1477.5|1459.7|1476.61|1458.81|31
1651765470000|2022-05-05 15:44:30|1477.02|1459.22|1476.39|1458.59|1477.18|1459.38|1475.84|1458.04|34
1651765480000|2022-05-05 15:44:40|1476.4|1458.6|1475.55|1457.75|1476.53|1458.73|1475.5|1457.7|35
1651765490000|2022-05-05 15:44:50|1475.52|1457.72|1475|1457.2|1475.55|1457.75|1475|1457.2|20
1651765500000|2022-05-05 15:45:00|1474.75|1456.95|1474.35|1456.55|1474.75|1456.95|1474.28|1456.48|19
1651765510000|2022-05-05 15:45:10|1474.37|1456.57|1473.87|1456.07|1475.32|1457.52|1473.87|1456.07|23
1651765520000|2022-05-05 15:45:20|1473.71|1455.91|1472.14|1454.34|1473.71|1455.91|1472.14|1454.34|28
1651765530000|2022-05-05 15:45:30|1472.45|1454.65|1472.13|1454.33|1472.55|1454.75|1471.48|1453.68|18
1651765540000|2022-05-05 15:45:40|1472.14|1454.34|1472.06|1454.26|1472.3|1454.5|1471.52|1453.72|28
1651765550000|2022-05-05 15:45:50|1472.16|1454.36|1471.47|1453.67|1472.2|1454.4|1471.46|1453.66|20
1651765560000|2022-05-05 15:46:00|1471.48|1453.68|1471.55|1453.75|1471.73|1453.93|1471.48|1453.68|18
1651765570000|2022-05-05 15:46:10|1471.5|1453.7|1471.67|1453.87|1472.21|1454.41|1471.5|1453.7|27
1651765580000|2022-05-05 15:46:20|1471.68|1453.88|1470.7|1452.9|1471.68|1453.88|1470.7|1452.9|13
1651765590000|2022-05-05 15:46:30|1470.66|1452.86|1469.93|1452.13|1470.77|1452.97|1469.93|1452.13|22
1651765600000|2022-05-05 15:46:40|1470.2|1452.4|1468.86|1451.06|1470.2|1452.4|1468.75|1450.95|16
1651765610000|2022-05-05 15:46:50|1468.85|1451.05|1467.97|1450.17|1468.85|1451.05|1467.97|1450.17|26
1651765620000|2022-05-05 15:47:00|1467.8|1450|1467.99|1450.19|1468.12|1450.32|1466.81|1449.01|31
1651765630000|2022-05-05 15:47:10|1467.55|1449.75|1466.25|1448.45|1467.69|1449.89|1466.2|1448.4|23
1651765640000|2022-05-05 15:47:20|1466.33|1448.53|1466.35|1448.55|1466.45|1448.65|1466.08|1448.28|26
1651765650000|2022-05-05 15:47:30|1466.34|1448.54|1466.79|1448.99|1466.79|1448.99|1466.06|1448.26|23
1651765660000|2022-05-05 15:47:40|1467.12|1449.32|1469.4|1451.6|1469.4|1451.6|1466.98|1449.18|22
1651765670000|2022-05-05 15:47:50|1469.46|1451.66|1470.89|1453.09|1471.37|1453.57|1469.33|1451.53|23
1651765680000|2022-05-05 15:48:00|1470.78|1452.98|1467.76|1449.96|1470.78|1452.98|1467.76|1449.96|32
1651765690000|2022-05-05 15:48:10|1467.39|1449.59|1467.69|1449.89|1467.78|1449.98|1466.6|1448.8|30
1651765700000|2022-05-05 15:48:20|1467.78|1449.98|1468.37|1450.57|1468.43|1450.63|1467.59|1449.79|33
1651765710000|2022-05-05 15:48:30|1468.41|1450.61|1467.48|1449.68|1468.45|1450.65|1467.48|1449.68|20
1651765720000|2022-05-05 15:48:40|1467.49|1449.69|1467.63|1449.83|1467.72|1449.92|1467.48|1449.68|17
1651765730000|2022-05-05 15:48:50|1467.55|1449.75|1467.22|1449.42|1467.56|1449.76|1466.93|1449.13|29
1651765740000|2022-05-05 15:49:00|1467.23|1449.43|1466.68|1448.88|1467.63|1449.83|1466.68|1448.88|31
1651765750000|2022-05-05 15:49:10|1466.56|1448.76|1466.63|1448.83|1466.9|1449.1|1466.43|1448.63|22
1651765760000|2022-05-05 15:49:20|1466.73|1448.93|1465.6|1447.8|1466.73|1448.93|1465.32|1447.52|22
1651765770000|2022-05-05 15:49:30|1465.55|1447.75|1464.44|1446.64|1465.55|1447.75|1464.15|1446.35|28
1651765780000|2022-05-05 15:49:40|1464.43|1446.63|1463.78|1445.98|1464.61|1446.81|1463.67|1445.87|27
1651765790000|2022-05-05 15:49:50|1463.73|1445.93|1463.52|1445.72|1464.28|1446.48|1463.52|1445.72|29
1651765800000|2022-05-05 15:50:00|1463.51|1445.71|1463|1445.2|1463.68|1445.88|1463|1445.2|30
1651765810000|2022-05-05 15:50:10|1462.94|1445.14|1460.4|1442.6|1463.07|1445.27|1460.05|1442.25|37
1651765820000|2022-05-05 15:50:20|1460.35|1442.55|1458.59|1440.79|1460.35|1442.55|1458.31|1440.51|30
1651765830000|2022-05-05 15:50:30|1458.54|1440.74|1456.35|1438.55|1458.54|1440.74|1456.27|1438.47|29
1651765840000|2022-05-05 15:50:40|1456.12|1438.32|1455.29|1437.49|1456.25|1438.45|1452.94|1435.14|33
1651765850000|2022-05-05 15:50:50|1455.42|1437.62|1453.63|1435.83|1455.44|1437.64|1453.63|1435.83|31
1651765860000|2022-05-05 15:51:00|1453.66|1435.86|1454.14|1436.34|1454.22|1436.42|1452.93|1435.13|34
1651765870000|2022-05-05 15:51:10|1454.22|1436.42|1457.66|1439.86|1457.66|1439.86|1454.21|1436.41|30
1651765880000|2022-05-05 15:51:20|1458.06|1440.26|1456.07|1438.27|1458.14|1440.34|1456.05|1438.25|29
1651765890000|2022-05-05 15:51:30|1456.01|1438.21|1455.74|1437.94|1456.18|1438.38|1455.13|1437.33|25
1651765900000|2022-05-05 15:51:40|1455.65|1437.85|1455.38|1437.58|1455.83|1438.03|1455.2|1437.4|27
1651765910000|2022-05-05 15:51:50|1455.43|1437.63|1455.24|1437.44|1455.57|1437.77|1455.24|1437.44|12
1651765920000|2022-05-05 15:52:00|1454.95|1437.15|1453|1435.2|1455.13|1437.33|1453|1435.2|36
1651765930000|2022-05-05 15:52:10|1451.87|1434.07|1447.39|1429.59|1452.25|1434.45|1447.31|1429.51|36
1651765940000|2022-05-05 15:52:20|1446.94|1429.14|1436.67|1418.87|1446.94|1429.14|1436.67|1418.87|36
1651765950000|2022-05-05 15:52:30|1436.23|1418.43|1439.68|1421.88|1442.42|1424.62|1436.23|1418.43|38
1651765960000|2022-05-05 15:52:40|1439.38|1421.58|1438.05|1420.25|1439.64|1421.84|1435.41|1417.61|38
1651765970000|2022-05-05 15:52:50|1438.04|1420.24|1437.48|1419.68|1438.46|1420.66|1437.04|1419.24|31
1651765980000|2022-05-05 15:53:00|1437.74|1419.94|1435.14|1417.34|1437.83|1420.03|1435.14|1417.34|37
1651765990000|2022-05-05 15:53:10|1435.13|1417.33|1437.07|1419.27|1437.07|1419.27|1432.93|1415.13|35
1651766000000|2022-05-05 15:53:20|1438.29|1420.49|1440.15|1422.35|1441.4|1423.6|1437.88|1420.08|38
1651766010000|2022-05-05 15:53:30|1440.12|1422.32|1440.39|1422.59|1440.54|1422.74|1437.36|1419.56|34
1651766020000|2022-05-05 15:53:40|1440.45|1422.65|1438.34|1420.54|1440.7|1422.9|1437.42|1419.62|37
1651766030000|2022-05-05 15:53:50|1438.71|1420.91|1438.84|1421.04|1440.36|1422.56|1438.64|1420.84|34
1651766040000|2022-05-05 15:54:00|1438.37|1420.57|1433.95|1416.15|1438.37|1420.57|1433.49|1415.69|35
1651766050000|2022-05-05 15:54:10|1434.09|1416.29|1436.55|1418.75|1436.55|1418.75|1433.7|1415.9|33
1651766060000|2022-05-05 15:54:20|1436.45|1418.65|1436.31|1418.51|1438.94|1421.14|1435.6|1417.8|35
1651766070000|2022-05-05 15:54:30|1436.06|1418.26|1433.42|1415.62|1436.06|1418.26|1433.41|1415.61|24
1651766080000|2022-05-05 15:54:40|1433.55|1415.75|1433.92|1416.12|1434.37|1416.57|1433.29|1415.49|31
1651766090000|2022-05-05 15:54:50|1433.43|1415.63|1432.82|1415.02|1433.43|1415.63|1432.42|1414.62|28
1651766100000|2022-05-05 15:55:00|1433.16|1415.36|1432.21|1414.41|1433.39|1415.59|1431.91|1414.11|31
1651766110000|2022-05-05 15:55:10|1432.16|1414.36|1433.35|1415.55|1433.35|1415.55|1430.51|1412.71|29
1651766120000|2022-05-05 15:55:20|1433.36|1415.56|1435.32|1417.52|1435.32|1417.52|1433.36|1415.56|26
1651766130000|2022-05-05 15:55:30|1435.42|1417.62|1437.74|1419.94|1437.76|1419.96|1435.42|1417.62|21
1651766140000|2022-05-05 15:55:40|1437.83|1420.03|1442.34|1424.54|1442.34|1424.54|1437.83|1420.03|34
1651766150000|2022-05-05 15:55:50|1442.4|1424.6|1444.4|1426.6|1444.4|1426.6|1442.04|1424.24|35
1651766160000|2022-05-05 15:56:00|1444.13|1426.33|1444.4|1426.6|1445.39|1427.59|1444.13|1426.33|31
1651766170000|2022-05-05 15:56:10|1444.78|1426.98|1445.77|1427.97|1447.15|1429.35|1444.78|1426.98|35
1651766180000|2022-05-05 15:56:20|1445.36|1427.56|1446.46|1428.66|1446.46|1428.66|1445.33|1427.53|35
1651766190000|2022-05-05 15:56:30|1446.51|1428.71|1445.4|1427.6|1447.59|1429.79|1445.38|1427.58|28
1651766200000|2022-05-05 15:56:40|1445.39|1427.59|1446.4|1428.6|1446.4|1428.6|1445.39|1427.59|31
1651766210000|2022-05-05 15:56:50|1446.34|1428.54|1453.3|1435.5|1453.3|1435.5|1446.34|1428.54|36
1651766220000|2022-05-05 15:57:00|1453.33|1435.53|1452.64|1434.84|1453.34|1435.54|1450.97|1433.17|31
1651766230000|2022-05-05 15:57:10|1453.75|1435.95|1457.41|1439.61|1457.93|1440.13|1453.11|1435.31|35
1651766240000|2022-05-05 15:57:20|1457.26|1439.46|1455.8|1438|1457.26|1439.46|1455.53|1437.73|36
1651766250000|2022-05-05 15:57:30|1455.75|1437.95|1455.02|1437.22|1455.75|1437.95|1454.91|1437.11|22
1651766260000|2022-05-05 15:57:40|1455.01|1437.21|1457.27|1439.47|1457.27|1439.47|1454.73|1436.93|27
1651766270000|2022-05-05 15:57:50|1457.4|1439.6|1454.56|1436.76|1457.57|1439.77|1454.56|1436.76|34
1651766280000|2022-05-05 15:58:00|1454.53|1436.73|1454.82|1437.02|1455.2|1437.4|1453.39|1435.59|34
1651766290000|2022-05-05 15:58:10|1454.79|1436.99|1456.03|1438.23|1456.03|1438.23|1454.61|1436.81|36
1651766300000|2022-05-05 15:58:20|1456.22|1438.42|1457.52|1439.72|1458.21|1440.41|1456.14|1438.34|27
1651766310000|2022-05-05 15:58:30|1457.55|1439.75|1458.37|1440.57|1458.4|1440.6|1457.52|1439.72|28
1651766320000|2022-05-05 15:58:40|1458.38|1440.58|1458.49|1440.69|1459.3|1441.5|1458.37|1440.57|21
1651766330000|2022-05-05 15:58:50|1458.53|1440.73|1457.16|1439.36|1458.53|1440.73|1456.38|1438.58|29
1651766340000|2022-05-05 15:59:00|1457.11|1439.31|1456.9|1439.1|1457.11|1439.31|1455.91|1438.11|36
1651766350000|2022-05-05 15:59:10|1457.02|1439.22|1455.65|1437.85|1457.29|1439.49|1455.65|1437.85|30
1651766360000|2022-05-05 15:59:20|1455.51|1437.71|1454.25|1436.45|1455.6|1437.8|1453.49|1435.69|28
1651766370000|2022-05-05 15:59:30|1454.28|1436.48|1454.5|1436.7|1455.44|1437.64|1454.28|1436.48|33
1651766380000|2022-05-05 15:59:40|1454.52|1436.72|1456.14|1438.34|1456.28|1438.48|1454.52|1436.72|29
1651766390000|2022-05-05 15:59:50|1456.1|1438.3|1456.19|1438.39|1457.46|1439.66|1456.1|1438.3|26
1651766400000|2022-05-05 16:00:00|1456.33|1438.53|1458.35|1440.55|1458.35|1440.55|1456.33|1438.53|25
1651766410000|2022-05-05 16:00:10|1458.25|1440.45|1458.65|1440.85|1459.21|1441.41|1457.74|1439.94|36
1651766420000|2022-05-05 16:00:20|1458.5|1440.7|1455.33|1437.53|1458.5|1440.7|1455.33|1437.53|36
1651766430000|2022-05-05 16:00:30|1455.28|1437.48|1453.83|1436.03|1455.28|1437.48|1453.45|1435.65|29
1651766440000|2022-05-05 16:00:40|1453.4|1435.6|1452.4|1434.6|1454.33|1436.53|1450.78|1432.98|29
1651766450000|2022-05-05 16:00:50|1452.37|1434.57|1454.5|1436.7|1456.83|1439.03|1452.34|1434.54|28
1651766460000|2022-05-05 16:01:00|1454.4|1436.6|1451.73|1433.93|1454.41|1436.61|1451.52|1433.72|28
1651766470000|2022-05-05 16:01:10|1451.79|1433.99|1450.79|1432.99|1451.84|1434.04|1450.6|1432.8|33
1651766480000|2022-05-05 16:01:20|1450.78|1432.98|1451.91|1434.11|1452.13|1434.33|1450.78|1432.98|29
1651766490000|2022-05-05 16:01:30|1451.89|1434.09|1450.12|1432.32|1451.89|1434.09|1448.55|1430.75|37
1651766500000|2022-05-05 16:01:40|1450.04|1432.24|1448.99|1431.19|1450.58|1432.78|1448.68|1430.88|35
1651766510000|2022-05-05 16:01:50|1448.72|1430.92|1448.37|1430.57|1448.74|1430.94|1448.08|1430.28|34
1651766520000|2022-05-05 16:02:00|1448.35|1430.55|1448.82|1431.02|1448.82|1431.02|1447.47|1429.67|37
1651766530000|2022-05-05 16:02:10|1448.92|1431.12|1448.05|1430.25|1449.36|1431.56|1447.9|1430.1|34
1651766540000|2022-05-05 16:02:20|1448.18|1430.38|1450.27|1432.47|1450.27|1432.47|1448.18|1430.38|32
1651766550000|2022-05-05 16:02:30|1450.24|1432.44|1452.06|1434.26|1452.11|1434.31|1449.53|1431.73|34
1651766560000|2022-05-05 16:02:40|1451.94|1434.14|1451.68|1433.88|1452.57|1434.77|1451.5|1433.7|27
1651766570000|2022-05-05 16:02:50|1451.9|1434.1|1452.4|1434.6|1453.81|1436.01|1451.9|1434.1|31
1651766580000|2022-05-05 16:03:00|1452.45|1434.65|1454.35|1436.55|1454.4|1436.6|1452.44|1434.64|31
1651766590000|2022-05-05 16:03:10|1454.36|1436.56|1456.39|1438.59|1456.92|1439.12|1454.36|1436.56|39
1651766600000|2022-05-05 16:03:20|1456.43|1438.63|1458.67|1440.87|1458.67|1440.87|1456.4|1438.6|36
1651766610000|2022-05-05 16:03:30|1458.82|1441.02|1456.28|1438.48|1459.42|1441.62|1456.18|1438.38|33
1651766620000|2022-05-05 16:03:40|1456.21|1438.41|1458.26|1440.46|1458.58|1440.78|1456.14|1438.34|35
1651766630000|2022-05-05 16:03:50|1458.27|1440.47|1459.16|1441.36|1459.16|1441.36|1458.25|1440.45|34
1651766640000|2022-05-05 16:04:00|1459.08|1441.28|1461.22|1443.42|1461.71|1443.91|1458.61|1440.81|31
1651766650000|2022-05-05 16:04:10|1460.76|1442.96|1461.81|1444.01|1461.89|1444.09|1460.55|1442.75|27
1651766660000|2022-05-05 16:04:20|1462.4|1444.6|1467.45|1449.65|1468.42|1450.62|1462.4|1444.6|35
1651766670000|2022-05-05 16:04:30|1467.4|1449.6|1466.13|1448.33|1467.4|1449.6|1464.79|1446.99|36
1651766680000|2022-05-05 16:04:40|1466.14|1448.34|1465.27|1447.47|1466.14|1448.34|1464.53|1446.73|35
1651766690000|2022-05-05 16:04:50|1465.29|1447.49|1465.25|1447.45|1465.41|1447.61|1464.78|1446.98|35
1651766700000|2022-05-05 16:05:00|1465.22|1447.42|1464.52|1446.72|1465.25|1447.45|1463.76|1445.96|31
1651766710000|2022-05-05 16:05:10|1464.67|1446.87|1463.35|1445.55|1464.67|1446.87|1463.35|1445.55|35
1651766720000|2022-05-05 16:05:20|1463.3|1445.5|1462.38|1444.58|1463.3|1445.5|1461.34|1443.54|33
1651766730000|2022-05-05 16:05:30|1462.36|1444.56|1463.09|1445.29|1463.09|1445.29|1462.32|1444.52|21
1651766740000|2022-05-05 16:05:40|1462.95|1445.15|1462.49|1444.69|1463.3|1445.5|1462.49|1444.69|35
1651766750000|2022-05-05 16:05:50|1462.66|1444.86|1462.55|1444.75|1463.2|1445.4|1462.38|1444.58|29
1651766760000|2022-05-05 16:06:00|1462.4|1444.6|1461.97|1444.17|1462.59|1444.79|1461.97|1444.17|24
1651766770000|2022-05-05 16:06:10|1461.5|1443.7|1460.14|1442.34|1461.5|1443.7|1459.45|1441.65|29
1651766780000|2022-05-05 16:06:20|1459.85|1442.05|1459.53|1441.73|1460.21|1442.41|1459.49|1441.69|31
1651766790000|2022-05-05 16:06:30|1459.51|1441.71|1460.38|1442.58|1461.17|1443.37|1459.51|1441.71|25
1651766800000|2022-05-05 16:06:40|1460.5|1442.7|1460|1442.2|1460.5|1442.7|1460|1442.2|16
1651766810000|2022-05-05 16:06:50|1459.83|1442.03|1458.4|1440.6|1459.85|1442.05|1458.31|1440.51|25
1651766820000|2022-05-05 16:07:00|1458.37|1440.57|1456.75|1438.95|1458.42|1440.62|1456.75|1438.95|29
1651766830000|2022-05-05 16:07:10|1456.74|1438.94|1455.38|1437.58|1456.74|1438.94|1454.4|1436.6|29
1651766840000|2022-05-05 16:07:20|1455.32|1437.52|1452.4|1434.6|1455.37|1437.57|1452.1|1434.3|29
1651766850000|2022-05-05 16:07:30|1452.23|1434.43|1451.48|1433.68|1452.38|1434.58|1451.21|1433.41|32
1651766860000|2022-05-05 16:07:40|1451.51|1433.71|1451.44|1433.64|1452.7|1434.9|1451.44|1433.64|28
1651766870000|2022-05-05 16:07:50|1451.43|1433.63|1452.35|1434.55|1452.37|1434.57|1451.38|1433.58|22
1651766880000|2022-05-05 16:08:00|1452.29|1434.49|1451.37|1433.57|1452.29|1434.49|1450.64|1432.84|24
1651766890000|2022-05-05 16:08:10|1451.4|1433.6|1449.1|1431.3|1451.58|1433.78|1449.1|1431.3|35
1651766900000|2022-05-05 16:08:20|1448.9|1431.1|1449.69|1431.89|1450.21|1432.41|1448.68|1430.88|31
1651766910000|2022-05-05 16:08:30|1449.53|1431.73|1448.33|1430.53|1449.53|1431.73|1447.38|1429.58|30
1651766920000|2022-05-05 16:08:40|1448.52|1430.72|1448.43|1430.63|1449.46|1431.66|1448.43|1430.63|37
1651766930000|2022-05-05 16:08:50|1448.3|1430.5|1447.48|1429.68|1448.3|1430.5|1447.48|1429.68|23
1651766940000|2022-05-05 16:09:00|1447.43|1429.63|1448.42|1430.62|1448.46|1430.66|1447.41|1429.61|33
1651766950000|2022-05-05 16:09:10|1448.27|1430.47|1449.12|1431.32|1449.54|1431.74|1448.17|1430.37|35
1651766960000|2022-05-05 16:09:20|1449.16|1431.36|1449.47|1431.67|1450.17|1432.37|1448.68|1430.88|33
1651766970000|2022-05-05 16:09:30|1449.44|1431.64|1449.37|1431.57|1449.44|1431.64|1449.13|1431.33|24
1651766980000|2022-05-05 16:09:40|1448.96|1431.16|1450.98|1433.18|1451.27|1433.47|1448.94|1431.14|29
1651766990000|2022-05-05 16:09:50|1450.68|1432.88|1449.34|1431.54|1450.68|1432.88|1449.34|1431.54|23
1651767000000|2022-05-05 16:10:00|1449.37|1431.57|1448.52|1430.72|1449.37|1431.57|1448.36|1430.56|29
1651767010000|2022-05-05 16:10:10|1448.46|1430.66|1449.41|1431.61|1449.49|1431.69|1448.46|1430.66|26
1651767020000|2022-05-05 16:10:20|1449.43|1431.63|1450.47|1432.67|1451.21|1433.41|1449.42|1431.62|19
1651767030000|2022-05-05 16:10:30|1450.55|1432.75|1450.28|1432.48|1450.55|1432.75|1449.5|1431.7|26
1651767040000|2022-05-05 16:10:40|1450.34|1432.54|1451.44|1433.64|1452.02|1434.22|1450.34|1432.54|32
1651767050000|2022-05-05 16:10:50|1451.43|1433.63|1450.69|1432.89|1451.44|1433.64|1450.45|1432.65|27
1651767060000|2022-05-05 16:11:00|1450.68|1432.88|1450.25|1432.45|1451.27|1433.47|1449.77|1431.97|37
1651767070000|2022-05-05 16:11:10|1450.38|1432.58|1450.53|1432.73|1451.41|1433.61|1450.2|1432.4|36
1651767080000|2022-05-05 16:11:20|1450.6|1432.8|1450.4|1432.6|1450.69|1432.89|1450.4|1432.6|27
1651767090000|2022-05-05 16:11:30|1450.43|1432.63|1450.46|1432.66|1450.57|1432.77|1450.31|1432.51|30
1651767100000|2022-05-05 16:11:40|1450.47|1432.67|1448.55|1430.75|1450.47|1432.67|1448.55|1430.75|24
1651767110000|2022-05-05 16:11:50|1448.54|1430.74|1445.68|1427.88|1448.54|1430.74|1445.68|1427.88|28
1651767120000|2022-05-05 16:12:00|1445.56|1427.76|1446.49|1428.69|1446.54|1428.74|1445.56|1427.76|21
1651767130000|2022-05-05 16:12:10|1446.55|1428.75|1447.35|1429.55|1447.38|1429.58|1446.49|1428.69|18
1651767140000|2022-05-05 16:12:20|1447.38|1429.58|1448.39|1430.59|1448.39|1430.59|1447.33|1429.53|26
1651767150000|2022-05-05 16:12:30|1448.36|1430.56|1447.68|1429.88|1448.36|1430.56|1447.49|1429.69|29
1651767160000|2022-05-05 16:12:40|1447.96|1430.16|1450.47|1432.67|1450.47|1432.67|1447.96|1430.16|32
1651767170000|2022-05-05 16:12:50|1450.49|1432.69|1455.4|1437.6|1455.4|1437.6|1450.49|1432.69|34
1651767180000|2022-05-05 16:13:00|1455.18|1437.38|1456.31|1438.51|1456.62|1438.82|1454.31|1436.51|31
1651767190000|2022-05-05 16:13:10|1456.85|1439.05|1457.49|1439.69|1458.25|1440.45|1456.85|1439.05|33
1651767200000|2022-05-05 16:13:20|1458.31|1440.51|1458.41|1440.61|1459.18|1441.38|1457.76|1439.96|31
1651767210000|2022-05-05 16:13:30|1458.36|1440.56|1458.21|1440.41|1458.44|1440.64|1457.41|1439.61|27
1651767220000|2022-05-05 16:13:40|1458.23|1440.43|1458.49|1440.69|1458.86|1441.06|1457.82|1440.02|36
1651767230000|2022-05-05 16:13:50|1458.5|1440.7|1458.69|1440.89|1458.69|1440.89|1457.12|1439.32|31
1651767240000|2022-05-05 16:14:00|1458.77|1440.97|1458.32|1440.52|1458.92|1441.12|1458.2|1440.4|28
1651767250000|2022-05-05 16:14:10|1458.33|1440.53|1458.04|1440.24|1458.43|1440.63|1457.78|1439.98|30
1651767260000|2022-05-05 16:14:20|1458.05|1440.25|1456.57|1438.77|1458.05|1440.25|1456.47|1438.67|22
1651767270000|2022-05-05 16:14:30|1456.62|1438.82|1457.34|1439.54|1457.54|1439.74|1456.62|1438.82|20
1651767280000|2022-05-05 16:14:40|1457.42|1439.62|1459.21|1441.41|1459.36|1441.56|1457.42|1439.62|29
1651767290000|2022-05-05 16:14:50|1459.35|1441.55|1457.76|1439.96|1459.35|1441.55|1457.44|1439.64|26
1651767300000|2022-05-05 16:15:00|1457.56|1439.76|1457.4|1439.6|1457.87|1440.07|1457.36|1439.56|26
1651767310000|2022-05-05 16:15:10|1457.41|1439.61|1456.79|1438.99|1457.46|1439.66|1456.79|1438.99|27
1651767320000|2022-05-05 16:15:20|1456.89|1439.09|1455.5|1437.7|1457.24|1439.44|1455.49|1437.69|28
1651767330000|2022-05-05 16:15:30|1455.45|1437.65|1454.4|1436.6|1455.45|1437.65|1453.86|1436.06|19
1651767340000|2022-05-05 16:15:40|1455.12|1437.32|1455.78|1437.98|1456.16|1438.36|1455.02|1437.22|18
1651767350000|2022-05-05 16:15:50|1455.81|1438.01|1456.6|1438.8|1456.61|1438.81|1455.55|1437.75|30
1651767360000|2022-05-05 16:16:00|1456.61|1438.81|1458.44|1440.64|1458.52|1440.72|1456.61|1438.81|25
1651767370000|2022-05-05 16:16:10|1458.45|1440.65|1458.85|1441.05|1459.01|1441.21|1458.4|1440.6|22
1651767380000|2022-05-05 16:16:20|1458.84|1441.04|1460.62|1442.82|1460.65|1442.85|1458.65|1440.85|30
1651767390000|2022-05-05 16:16:30|1460.63|1442.83|1459.76|1441.96|1461.4|1443.6|1459.75|1441.95|32
1651767400000|2022-05-05 16:16:40|1459.78|1441.98|1459.39|1441.59|1459.87|1442.07|1459.39|1441.59|21
1651767410000|2022-05-05 16:16:50|1459.4|1441.6|1459.02|1441.22|1459.4|1441.6|1458.47|1440.67|23
1651767420000|2022-05-05 16:17:00|1459|1441.2|1458.45|1440.65|1459.4|1441.6|1458.45|1440.65|24
1651767430000|2022-05-05 16:17:10|1458.46|1440.66|1459.11|1441.31|1459.42|1441.62|1458.46|1440.66|23
1651767440000|2022-05-05 16:17:20|1459.27|1441.47|1459.88|1442.08|1460.51|1442.71|1459.27|1441.47|28
1651767450000|2022-05-05 16:17:30|1459.96|1442.16|1459.74|1441.94|1460.28|1442.48|1459.65|1441.85|33
1651767460000|2022-05-05 16:17:40|1459.68|1441.88|1459.67|1441.87|1459.9|1442.1|1459.5|1441.7|20
1651767470000|2022-05-05 16:17:50|1459.57|1441.77|1459.41|1441.61|1459.57|1441.77|1458.48|1440.68|30
1651767480000|2022-05-05 16:18:00|1459.67|1441.87|1459.52|1441.72|1459.89|1442.09|1459.4|1441.6|14
1651767490000|2022-05-05 16:18:10|1459.45|1441.65|1459.46|1441.66|1459.7|1441.9|1459.31|1441.51|17
1651767500000|2022-05-05 16:18:20|1459.42|1441.62|1458.8|1441|1459.44|1441.64|1458.79|1440.99|24
1651767510000|2022-05-05 16:18:30|1458.92|1441.12|1457.7|1439.9|1458.92|1441.12|1457.7|1439.9|24
1651767520000|2022-05-05 16:18:40|1457.69|1439.89|1459.4|1441.6|1459.4|1441.6|1457.62|1439.82|27
1651767530000|2022-05-05 16:18:50|1459.45|1441.65|1458.79|1440.99|1459.98|1442.18|1458.43|1440.63|22
1651767540000|2022-05-05 16:19:00|1458.84|1441.04|1458.81|1441.01|1458.84|1441.04|1458.43|1440.63|22
1651767550000|2022-05-05 16:19:10|1458.9|1441.1|1461.34|1443.54|1462.16|1444.36|1458.78|1440.98|30
1651767560000|2022-05-05 16:19:20|1461.23|1443.43|1460.42|1442.62|1461.23|1443.43|1459.71|1441.91|35
1651767570000|2022-05-05 16:19:30|1460.4|1442.6|1460.85|1443.05|1460.93|1443.13|1459.82|1442.02|32
1651767580000|2022-05-05 16:19:40|1460.78|1442.98|1460.98|1443.18|1461.61|1443.81|1460.78|1442.98|26
1651767590000|2022-05-05 16:19:50|1461.02|1443.22|1461.45|1443.65|1461.5|1443.7|1460.4|1442.6|26
1651767600000|2022-05-05 16:20:00|1461.52|1443.72|1463.4|1445.6|1463.62|1445.82|1461.43|1443.63|30
1651767610000|2022-05-05 16:20:10|1463.32|1445.52|1463.16|1445.36|1464.3|1446.5|1462.6|1444.8|28
1651767620000|2022-05-05 16:20:20|1462.79|1444.99|1463.39|1445.59|1463.41|1445.61|1462.79|1444.99|16
1651767630000|2022-05-05 16:20:30|1463.38|1445.58|1464.3|1446.5|1464.3|1446.5|1462.95|1445.15|28
1651767640000|2022-05-05 16:20:40|1464.43|1446.63|1466.3|1448.5|1466.49|1448.69|1464.43|1446.63|23
1651767650000|2022-05-05 16:20:50|1466.35|1448.55|1471|1453.2|1471.1|1453.3|1466.24|1448.44|31
1651767660000|2022-05-05 16:21:00|1470.29|1452.49|1471.95|1454.15|1474.31|1456.51|1470.29|1452.49|33
1651767670000|2022-05-05 16:21:10|1471.72|1453.92|1471.43|1453.63|1472.53|1454.73|1471.43|1453.63|34
1651767680000|2022-05-05 16:21:20|1470.86|1453.06|1470.11|1452.31|1471.42|1453.62|1470.04|1452.24|26
1651767690000|2022-05-05 16:21:30|1470.36|1452.56|1470.8|1453|1471.11|1453.31|1469.92|1452.12|26
1651767700000|2022-05-05 16:21:40|1470.59|1452.79|1470.32|1452.52|1470.77|1452.97|1470.21|1452.41|19
1651767710000|2022-05-05 16:21:50|1470.3|1452.5|1469.3|1451.5|1470.39|1452.59|1469.3|1451.5|20
1651767720000|2022-05-05 16:22:00|1469.29|1451.49|1470.36|1452.56|1470.36|1452.56|1468.69|1450.89|27
1651767730000|2022-05-05 16:22:10|1470.41|1452.61|1468.68|1450.88|1470.47|1452.67|1468.68|1450.88|21
1651767740000|2022-05-05 16:22:20|1468.6|1450.8|1465.27|1447.47|1468.6|1450.8|1465.27|1447.47|29
1651767750000|2022-05-05 16:22:30|1465.17|1447.37|1464.5|1446.7|1465.17|1447.37|1464.49|1446.69|18
1651767760000|2022-05-05 16:22:40|1465.21|1447.41|1463.39|1445.59|1465.47|1447.67|1463.23|1445.43|29
1651767770000|2022-05-05 16:22:50|1463.4|1445.6|1465.19|1447.39|1465.19|1447.39|1463.37|1445.57|26
1651767780000|2022-05-05 16:23:00|1465.2|1447.4|1464.35|1446.55|1465.26|1447.46|1464.17|1446.37|28
1651767790000|2022-05-05 16:23:10|1464.39|1446.59|1465.37|1447.57|1465.37|1447.57|1464.39|1446.59|24
1651767800000|2022-05-05 16:23:20|1465.38|1447.58|1465.09|1447.29|1466.31|1448.51|1465.09|1447.29|32
1651767810000|2022-05-05 16:23:30|1465.01|1447.21|1464.86|1447.06|1465.42|1447.62|1464.81|1447.01|22
1651767820000|2022-05-05 16:23:40|1465.4|1447.6|1465.6|1447.8|1466.08|1448.28|1465.38|1447.58|20
1651767830000|2022-05-05 16:23:50|1465.57|1447.77|1465.59|1447.79|1466.26|1448.46|1465.5|1447.7|20
1651767840000|2022-05-05 16:24:00|1465.56|1447.76|1465.39|1447.59|1465.61|1447.81|1465.17|1447.37|19
1651767850000|2022-05-05 16:24:10|1465.36|1447.56|1464.56|1446.76|1465.4|1447.6|1464.45|1446.65|14
1651767860000|2022-05-05 16:24:20|1464.4|1446.6|1464.33|1446.53|1464.57|1446.77|1463.77|1445.97|25
1651767870000|2022-05-05 16:24:30|1464.36|1446.56|1464.37|1446.57|1464.87|1447.07|1464.24|1446.44|24
1651767880000|2022-05-05 16:24:40|1464.38|1446.58|1463.7|1445.9|1464.39|1446.59|1463.46|1445.66|37
1651767890000|2022-05-05 16:24:50|1463.65|1445.85|1464.35|1446.55|1464.35|1446.55|1463.65|1445.85|22
1651767900000|2022-05-05 16:25:00|1464.48|1446.68|1463.68|1445.88|1465.41|1447.61|1463.68|1445.88|33
1651767910000|2022-05-05 16:25:10|1463.61|1445.81|1462.03|1444.23|1463.61|1445.81|1462.03|1444.23|29
1651767920000|2022-05-05 16:25:20|1461.81|1444.01|1462.35|1444.55|1462.71|1444.91|1461.76|1443.96|22
1651767930000|2022-05-05 16:25:30|1462.33|1444.53|1462.28|1444.48|1462.44|1444.64|1462.07|1444.27|15
1651767940000|2022-05-05 16:25:40|1462.4|1444.6|1462.54|1444.74|1462.54|1444.74|1462.25|1444.45|21
1651767950000|2022-05-05 16:25:50|1462.62|1444.82|1465.74|1447.94|1465.74|1447.94|1462.62|1444.82|28
1651767960000|2022-05-05 16:26:00|1465.85|1448.05|1467.39|1449.59|1467.39|1449.59|1465.57|1447.77|30
1651767970000|2022-05-05 16:26:10|1467.33|1449.53|1466.29|1448.49|1468.01|1450.21|1466.29|1448.49|33
1651767980000|2022-05-05 16:26:20|1466.18|1448.38|1466.2|1448.4|1466.42|1448.62|1465.73|1447.93|27
1651767990000|2022-05-05 16:26:30|1466.16|1448.36|1466.26|1448.46|1466.42|1448.62|1466.07|1448.27|20
1651768000000|2022-05-05 16:26:40|1466.29|1448.49|1466.3|1448.5|1466.3|1448.5|1465.58|1447.78|24
1651768010000|2022-05-05 16:26:50|1466.27|1448.47|1466.77|1448.97|1467.4|1449.6|1466.27|1448.47|30
1651768020000|2022-05-05 16:27:00|1466.43|1448.63|1466.88|1449.08|1467.17|1449.37|1466.42|1448.62|25
1651768030000|2022-05-05 16:27:10|1466.79|1448.99|1467.54|1449.74|1467.54|1449.74|1466.25|1448.45|23
1651768040000|2022-05-05 16:27:20|1467.69|1449.89|1468.14|1450.34|1469.15|1451.35|1467.69|1449.89|25
1651768050000|2022-05-05 16:27:30|1468.28|1450.48|1466.93|1449.13|1468.41|1450.61|1466.93|1449.13|34
1651768060000|2022-05-05 16:27:40|1466.6|1448.8|1466.3|1448.5|1467.19|1449.39|1465.78|1447.98|31
1651768070000|2022-05-05 16:27:50|1466.4|1448.6|1466.73|1448.93|1467.09|1449.29|1466.38|1448.58|21
1651768080000|2022-05-05 16:28:00|1466.82|1449.02|1467.81|1450.01|1468.05|1450.25|1466.82|1449.02|29
1651768090000|2022-05-05 16:28:10|1467.93|1450.13|1468.62|1450.82|1468.62|1450.82|1467.48|1449.68|22
1651768100000|2022-05-05 16:28:20|1468.64|1450.84|1468.12|1450.32|1468.77|1450.97|1468.12|1450.32|26
1651768110000|2022-05-05 16:28:30|1468.13|1450.33|1469.15|1451.35|1469.19|1451.39|1468.12|1450.32|24
1651768120000|2022-05-05 16:28:40|1469.07|1451.27|1469.14|1451.34|1469.3|1451.5|1468.96|1451.16|27
1651768130000|2022-05-05 16:28:50|1469.12|1451.32|1468.21|1450.41|1469.12|1451.32|1468.05|1450.25|21
1651768140000|2022-05-05 16:29:00|1468.02|1450.22|1468.74|1450.94|1468.95|1451.15|1467.9|1450.1|22
1651768150000|2022-05-05 16:29:10|1468.67|1450.87|1468.25|1450.45|1468.67|1450.87|1468.25|1450.45|23
1651768160000|2022-05-05 16:29:20|1468.28|1450.48|1465.45|1447.65|1468.28|1450.48|1465.45|1447.65|33
1651768170000|2022-05-05 16:29:30|1465.5|1447.7|1465.52|1447.72|1465.88|1448.08|1465.47|1447.67|16
1651768180000|2022-05-05 16:29:40|1465.57|1447.77|1465.75|1447.95|1465.75|1447.95|1465.43|1447.63|15
1651768190000|2022-05-05 16:29:50|1465.92|1448.12|1465.6|1447.8|1465.92|1448.12|1465.45|1447.65|6
1651768200000|2022-05-05 16:30:00|1465.44|1447.64|1463.41|1445.61|1465.44|1447.64|1463.41|1445.61|36
1651768210000|2022-05-05 16:30:10|1463.42|1445.62|1463.59|1445.79|1463.59|1445.79|1463.07|1445.27|22
1651768220000|2022-05-05 16:30:20|1463.61|1445.81|1464.24|1446.44|1464.24|1446.44|1463.43|1445.63|24
1651768230000|2022-05-05 16:30:30|1464.32|1446.52|1463.36|1445.56|1464.69|1446.89|1463.36|1445.56|22
1651768240000|2022-05-05 16:30:40|1463.31|1445.51|1463.67|1445.87|1463.74|1445.94|1463.06|1445.26|23
1651768250000|2022-05-05 16:30:50|1463.91|1446.11|1463.6|1445.8|1464.27|1446.47|1463.57|1445.77|19
1651768260000|2022-05-05 16:31:00|1463.62|1445.82|1462.56|1444.76|1463.87|1446.07|1462.56|1444.76|29
1651768270000|2022-05-05 16:31:10|1462.59|1444.79|1462.62|1444.82|1462.69|1444.89|1462.42|1444.62|15
1651768280000|2022-05-05 16:31:20|1462.47|1444.67|1464.04|1446.24|1464.04|1446.24|1462.47|1444.67|24
1651768290000|2022-05-05 16:31:30|1464.16|1446.36|1464.38|1446.58|1464.52|1446.72|1463.83|1446.03|12
1651768300000|2022-05-05 16:31:40|1464.37|1446.57|1465.33|1447.53|1465.33|1447.53|1464.33|1446.53|26
1651768310000|2022-05-05 16:31:50|1465.04|1447.24|1464.79|1446.99|1465.04|1447.24|1464.57|1446.77|19
1651768320000|2022-05-05 16:32:00|1465.02|1447.22|1463.18|1445.38|1465.25|1447.45|1462.73|1444.93|29
1651768330000|2022-05-05 16:32:10|1463.11|1445.31|1462.35|1444.55|1463.19|1445.39|1462.35|1444.55|27
1651768340000|2022-05-05 16:32:20|1462.39|1444.59|1461.19|1443.39|1462.41|1444.61|1461.02|1443.22|26
1651768350000|2022-05-05 16:32:30|1461.26|1443.46|1459.46|1441.66|1461.33|1443.53|1459.46|1441.66|30
1651768360000|2022-05-05 16:32:40|1459.54|1441.74|1459.2|1441.4|1459.55|1441.75|1459.08|1441.28|27
1651768370000|2022-05-05 16:32:50|1459.14|1441.34|1457.43|1439.63|1459.14|1441.34|1457.4|1439.6|29
1651768380000|2022-05-05 16:33:00|1457.42|1439.62|1458.99|1441.19|1459.4|1441.6|1457.42|1439.62|29
1651768390000|2022-05-05 16:33:10|1459.03|1441.23|1458.36|1440.56|1459.03|1441.23|1458.35|1440.55|24
1651768400000|2022-05-05 16:33:20|1458.28|1440.48|1457.15|1439.35|1458.28|1440.48|1457.07|1439.27|21
1651768410000|2022-05-05 16:33:30|1457.2|1439.4|1458.06|1440.26|1458.23|1440.43|1457.2|1439.4|28
1651768420000|2022-05-05 16:33:40|1458.03|1440.23|1459.13|1441.33|1459.29|1441.49|1457.88|1440.08|31
1651768430000|2022-05-05 16:33:50|1459.14|1441.34|1458.4|1440.6|1459.14|1441.34|1458.34|1440.54|22
1651768440000|2022-05-05 16:34:00|1458.42|1440.62|1457.53|1439.73|1458.42|1440.62|1457.45|1439.65|20
1651768450000|2022-05-05 16:34:10|1457.55|1439.75|1456.77|1438.97|1457.55|1439.75|1456.71|1438.91|17
1651768460000|2022-05-05 16:34:20|1456.83|1439.03|1457.2|1439.4|1457.22|1439.42|1456.81|1439.01|26
1651768470000|2022-05-05 16:34:30|1457.39|1439.59|1457.46|1439.66|1457.72|1439.92|1457.39|1439.59|18
1651768480000|2022-05-05 16:34:40|1457.43|1439.63|1456.58|1438.78|1457.46|1439.66|1456.58|1438.78|22
1651768490000|2022-05-05 16:34:50|1456.57|1438.77|1456.39|1438.59|1457.1|1439.3|1455.87|1438.07|26
1651768500000|2022-05-05 16:35:00|1456.21|1438.41|1455.37|1437.57|1456.21|1438.41|1454.71|1436.91|24
1651768510000|2022-05-05 16:35:10|1455.6|1437.8|1454.41|1436.61|1455.61|1437.81|1454.41|1436.61|17
1651768520000|2022-05-05 16:35:20|1454.25|1436.45|1451.55|1433.75|1454.25|1436.45|1451.55|1433.75|31
1651768530000|2022-05-05 16:35:30|1451.61|1433.81|1451.26|1433.46|1452.29|1434.49|1451.26|1433.46|27
1651768540000|2022-05-05 16:35:40|1451.15|1433.35|1449.29|1431.49|1451.44|1433.64|1449.29|1431.49|27
1651768550000|2022-05-05 16:35:50|1448.65|1430.85|1450.01|1432.21|1450.17|1432.37|1448.48|1430.68|25
1651768560000|2022-05-05 16:36:00|1450.17|1432.37|1449.46|1431.66|1450.17|1432.37|1449.4|1431.6|11
1651768570000|2022-05-05 16:36:10|1449.42|1431.62|1448.83|1431.03|1449.45|1431.65|1448.37|1430.57|24
1651768580000|2022-05-05 16:36:20|1448.68|1430.88|1449.38|1431.58|1449.38|1431.58|1447.4|1429.6|32
1651768590000|2022-05-05 16:36:30|1449.35|1431.55|1448.59|1430.79|1449.46|1431.66|1448.37|1430.57|22
1651768600000|2022-05-05 16:36:40|1448.65|1430.85|1449.55|1431.75|1449.55|1431.75|1448.65|1430.85|25
1651768610000|2022-05-05 16:36:50|1449.49|1431.69|1450.12|1432.32|1450.12|1432.32|1449.4|1431.6|19
1651768620000|2022-05-05 16:37:00|1450.27|1432.47|1453.39|1435.59|1453.39|1435.59|1450.27|1432.47|32
1651768630000|2022-05-05 16:37:10|1453.74|1435.94|1453.41|1435.61|1453.79|1435.99|1452.83|1435.03|26
1651768640000|2022-05-05 16:37:20|1453.4|1435.6|1452.72|1434.92|1454.42|1436.62|1452.72|1434.92|23
1651768650000|2022-05-05 16:37:30|1452.67|1434.87|1451.78|1433.98|1452.7|1434.9|1451.4|1433.6|22
1651768660000|2022-05-05 16:37:40|1452.44|1434.64|1453.49|1435.69|1453.59|1435.79|1452.44|1434.64|22
1651768670000|2022-05-05 16:37:50|1453.48|1435.68|1453.5|1435.7|1454.3|1436.5|1453.45|1435.65|20
1651768680000|2022-05-05 16:38:00|1453.57|1435.77|1453.7|1435.9|1454.4|1436.6|1453.51|1435.71|15
1651768690000|2022-05-05 16:38:10|1453.73|1435.93|1453.98|1436.18|1454.14|1436.34|1453.47|1435.67|20
1651768700000|2022-05-05 16:38:20|1454.1|1436.3|1452.63|1434.83|1454.25|1436.45|1452.63|1434.83|17
1651768710000|2022-05-05 16:38:30|1452.6|1434.8|1452.43|1434.63|1452.62|1434.82|1452|1434.2|24
1651768720000|2022-05-05 16:38:40|1452.52|1434.72|1452.43|1434.63|1453.02|1435.22|1452.43|1434.63|21
1651768730000|2022-05-05 16:38:50|1452.6|1434.8|1453.44|1435.64|1453.48|1435.68|1452.59|1434.79|26
1651768740000|2022-05-05 16:39:00|1453.31|1435.51|1452.62|1434.82|1453.47|1435.67|1452.53|1434.73|21
1651768750000|2022-05-05 16:39:10|1452.6|1434.8|1452.92|1435.12|1453.39|1435.59|1452.38|1434.58|23
1651768760000|2022-05-05 16:39:20|1452.47|1434.67|1453.39|1435.59|1453.39|1435.59|1452.41|1434.61|12
1651768770000|2022-05-05 16:39:30|1453.42|1435.62|1453.7|1435.9|1453.94|1436.14|1453.39|1435.59|11
1651768780000|2022-05-05 16:39:40|1454.27|1436.47|1454.4|1436.6|1454.4|1436.6|1453.57|1435.77|25
1651768790000|2022-05-05 16:39:50|1454.47|1436.67|1455.34|1437.54|1455.34|1437.54|1454.47|1436.67|12
1651768800000|2022-05-05 16:40:00|1455.22|1437.42|1454.4|1436.6|1455.22|1437.42|1454.37|1436.57|19
1651768810000|2022-05-05 16:40:10|1454.12|1436.32|1452.65|1434.85|1454.12|1436.32|1452.65|1434.85|30
1651768820000|2022-05-05 16:40:20|1452.48|1434.68|1452.52|1434.72|1453.36|1435.56|1452.45|1434.65|26
1651768830000|2022-05-05 16:40:30|1452.53|1434.73|1452.09|1434.29|1452.53|1434.73|1451.83|1434.03|15
1651768840000|2022-05-05 16:40:40|1452|1434.2|1451.39|1433.59|1452|1434.2|1451.06|1433.26|26
1651768850000|2022-05-05 16:40:50|1451.24|1433.44|1451.22|1433.42|1451.39|1433.59|1451.07|1433.27|20
1651768860000|2022-05-05 16:41:00|1451.3|1433.5|1450.38|1432.58|1451.3|1433.5|1450.31|1432.51|22
1651768870000|2022-05-05 16:41:10|1450.35|1432.55|1449.34|1431.54|1450.38|1432.58|1449.34|1431.54|16
1651768880000|2022-05-05 16:41:20|1449.29|1431.49|1449.29|1431.49|1449.42|1431.62|1449.1|1431.3|23
1651768890000|2022-05-05 16:41:30|1449.31|1431.51|1448.16|1430.36|1449.39|1431.59|1448.16|1430.36|27
1651768900000|2022-05-05 16:41:40|1448.21|1430.41|1448.93|1431.13|1449.04|1431.24|1448.04|1430.24|27
1651768910000|2022-05-05 16:41:50|1448.74|1430.94|1449.4|1431.6|1449.41|1431.61|1448.38|1430.58|27
1651768920000|2022-05-05 16:42:00|1449.53|1431.73|1450.41|1432.61|1450.69|1432.89|1449.53|1431.73|21
1651768930000|2022-05-05 16:42:10|1450.44|1432.64|1449.51|1431.71|1450.6|1432.8|1449.48|1431.68|26
1651768940000|2022-05-05 16:42:20|1449.48|1431.68|1449.35|1431.55|1449.48|1431.68|1448.69|1430.89|25
1651768950000|2022-05-05 16:42:30|1449.36|1431.56|1449.48|1431.68|1450.26|1432.46|1449.36|1431.56|19
1651768960000|2022-05-05 16:42:40|1449.5|1431.7|1450.83|1433.03|1450.83|1433.03|1449.38|1431.58|19
1651768970000|2022-05-05 16:42:50|1450.91|1433.11|1453.29|1435.49|1453.29|1435.49|1450.89|1433.09|26
1651768980000|2022-05-05 16:43:00|1453.28|1435.48|1453.51|1435.71|1453.51|1435.71|1452.58|1434.78|22
1651768990000|2022-05-05 16:43:10|1453.52|1435.72|1455.26|1437.46|1455.38|1437.58|1453.52|1435.72|21
1651769000000|2022-05-05 16:43:20|1455.37|1437.57|1453.6|1435.8|1455.37|1437.57|1453.56|1435.76|27
1651769010000|2022-05-05 16:43:30|1453.47|1435.67|1453.61|1435.81|1453.61|1435.81|1453.27|1435.47|13
1651769020000|2022-05-05 16:43:40|1453.66|1435.86|1454.8|1437|1455.2|1437.4|1453.66|1435.86|19
1651769030000|2022-05-05 16:43:50|1455.3|1437.5|1455.4|1437.6|1455.4|1437.6|1454.98|1437.18|17
1651769040000|2022-05-05 16:44:00|1455.38|1437.58|1453.51|1435.71|1455.38|1437.58|1453.51|1435.71|17
1651769050000|2022-05-05 16:44:10|1453.49|1435.69|1452.71|1434.91|1453.49|1435.69|1452.41|1434.61|25
1651769060000|2022-05-05 16:44:20|1452.46|1434.66|1453.36|1435.56|1453.46|1435.66|1452.39|1434.59|24
1651769070000|2022-05-05 16:44:30|1453.34|1435.54|1452.91|1435.11|1453.57|1435.77|1452.77|1434.97|16
1651769080000|2022-05-05 16:44:40|1452.77|1434.97|1451.85|1434.05|1452.77|1434.97|1451.85|1434.05|22
1651769090000|2022-05-05 16:44:50|1452.29|1434.49|1451.8|1434|1452.39|1434.59|1451.73|1433.93|17
1651769100000|2022-05-05 16:45:00|1452.12|1434.32|1452.2|1434.4|1452.44|1434.64|1451.95|1434.15|16
1651769110000|2022-05-05 16:45:10|1452.16|1434.36|1452.33|1434.53|1452.41|1434.61|1452.1|1434.3|22
1651769120000|2022-05-05 16:45:20|1452.36|1434.56|1453.61|1435.81|1453.67|1435.87|1452.34|1434.54|27
1651769130000|2022-05-05 16:45:30|1453.53|1435.73|1453.23|1435.43|1453.53|1435.73|1453.23|1435.43|16
1651769140000|2022-05-05 16:45:40|1453.1|1435.3|1452.39|1434.59|1453.31|1435.51|1452.37|1434.57|27
1651769150000|2022-05-05 16:45:50|1452.44|1434.64|1452.45|1434.65|1452.45|1434.65|1452.36|1434.56|13
1651769160000|2022-05-05 16:46:00|1452.47|1434.67|1453.72|1435.92|1453.75|1435.95|1452.2|1434.4|24
1651769170000|2022-05-05 16:46:10|1453.71|1435.91|1454.3|1436.5|1454.45|1436.65|1453.59|1435.79|12
1651769180000|2022-05-05 16:46:20|1454.25|1436.45|1453.59|1435.79|1454.25|1436.45|1453.31|1435.51|21
1651769190000|2022-05-05 16:46:30|1453.8|1436|1454.5|1436.7|1454.66|1436.86|1453.8|1436|20
1651769200000|2022-05-05 16:46:40|1454.44|1436.64|1454.37|1436.57|1454.49|1436.69|1453.65|1435.85|27
1651769210000|2022-05-05 16:46:50|1454.38|1436.58|1454.79|1436.99|1454.9|1437.1|1454.38|1436.58|10
1651769220000|2022-05-05 16:47:00|1454.78|1436.98|1453.46|1435.66|1454.78|1436.98|1453.16|1435.36|25
1651769230000|2022-05-05 16:47:10|1453.43|1435.63|1453.02|1435.22|1453.44|1435.64|1453.02|1435.22|24
1651769240000|2022-05-05 16:47:20|1452.64|1434.84|1453.37|1435.57|1453.5|1435.7|1452.61|1434.81|24
1651769250000|2022-05-05 16:47:30|1453.38|1435.58|1451.96|1434.16|1453.38|1435.58|1451.93|1434.13|23
1651769260000|2022-05-05 16:47:40|1451.65|1433.85|1452.33|1434.53|1452.43|1434.63|1451.6|1433.8|16
1651769270000|2022-05-05 16:47:50|1452.21|1434.41|1450.47|1432.67|1452.21|1434.41|1450.38|1432.58|30
1651769280000|2022-05-05 16:48:00|1450.02|1432.22|1448.33|1430.53|1450.21|1432.41|1447.91|1430.11|40
1651769290000|2022-05-05 16:48:10|1448.34|1430.54|1450.99|1433.19|1451.07|1433.27|1448.33|1430.53|24
1651769300000|2022-05-05 16:48:20|1450.89|1433.09|1449.99|1432.19|1451.11|1433.31|1449.99|1432.19|25
1651769310000|2022-05-05 16:48:30|1450.03|1432.23|1450.29|1432.49|1450.29|1432.49|1449.66|1431.86|22
1651769320000|2022-05-05 16:48:40|1450.4|1432.6|1451.37|1433.57|1451.37|1433.57|1450.28|1432.48|23
1651769330000|2022-05-05 16:48:50|1451.3|1433.5|1453.75|1435.95|1453.75|1435.95|1451.3|1433.5|23
1651769340000|2022-05-05 16:49:00|1453.88|1436.08|1454.88|1437.08|1455.25|1437.45|1453.87|1436.07|23
1651769350000|2022-05-05 16:49:10|1454.79|1436.99|1454.47|1436.67|1454.88|1437.08|1454.4|1436.6|18
1651769360000|2022-05-05 16:49:20|1454.55|1436.75|1454.16|1436.36|1454.55|1436.75|1453.99|1436.19|15
1651769370000|2022-05-05 16:49:30|1454.14|1436.34|1456.4|1438.6|1456.61|1438.81|1454.14|1436.34|21
1651769380000|2022-05-05 16:49:40|1456.3|1438.5|1455.5|1437.7|1456.4|1438.6|1455.46|1437.66|17
1651769390000|2022-05-05 16:49:50|1455.51|1437.71|1455.37|1437.57|1456.15|1438.35|1455.37|1437.57|20
1651769400000|2022-05-05 16:50:00|1455.36|1437.56|1456.65|1438.85|1456.85|1439.05|1455.36|1437.56|14
1651769410000|2022-05-05 16:50:10|1456.5|1438.7|1456.01|1438.21|1456.5|1438.7|1456.01|1438.21|17
1651769420000|2022-05-05 16:50:20|1456.03|1438.23|1456.4|1438.6|1456.4|1438.6|1456.01|1438.21|16
1651769430000|2022-05-05 16:50:30|1456.32|1438.52|1455.57|1437.77|1456.4|1438.6|1455.52|1437.72|12
1651769440000|2022-05-05 16:50:40|1455.52|1437.72|1455.8|1438|1455.89|1438.09|1455.45|1437.65|18
1651769450000|2022-05-05 16:50:50|1455.81|1438.01|1455.89|1438.09|1456.34|1438.54|1455.64|1437.84|27
1651769460000|2022-05-05 16:51:00|1455.86|1438.06|1456.73|1438.93|1456.78|1438.98|1455.86|1438.06|20
1651769470000|2022-05-05 16:51:10|1457.08|1439.28|1457.82|1440.02|1458.12|1440.32|1457.08|1439.28|13
1651769480000|2022-05-05 16:51:20|1457.77|1439.97|1458.88|1441.08|1458.88|1441.08|1457.75|1439.95|18
1651769490000|2022-05-05 16:51:30|1458.97|1441.17|1457.37|1439.57|1458.97|1441.17|1457.37|1439.57|23
1651769500000|2022-05-05 16:51:40|1457.34|1439.54|1457.38|1439.58|1457.39|1439.59|1457.11|1439.31|13
1651769510000|2022-05-05 16:51:50|1457.39|1439.59|1457.12|1439.32|1457.4|1439.6|1456.93|1439.13|16
1651769520000|2022-05-05 16:52:00|1457.2|1439.4|1457.62|1439.82|1457.62|1439.82|1457.2|1439.4|20
1651769530000|2022-05-05 16:52:10|1457.61|1439.81|1458.36|1440.56|1458.36|1440.56|1457.61|1439.81|13
1651769540000|2022-05-05 16:52:20|1459.02|1441.22|1458.93|1441.13|1459.33|1441.53|1458.91|1441.11|9
1651769550000|2022-05-05 16:52:30|1458.86|1441.06|1458.93|1441.13|1459.3|1441.5|1457.93|1440.13|16
1651769560000|2022-05-05 16:52:40|1459.21|1441.41|1459.7|1441.9|1459.77|1441.97|1459.14|1441.34|16
1651769570000|2022-05-05 16:52:50|1459.5|1441.7|1459.22|1441.42|1459.5|1441.7|1459.13|1441.33|13
1651769580000|2022-05-05 16:53:00|1459.2|1441.4|1460.2|1442.4|1460.22|1442.42|1459.2|1441.4|19
1651769590000|2022-05-05 16:53:10|1460.32|1442.52|1459.74|1441.94|1460.32|1442.52|1459.53|1441.73|31
1651769600000|2022-05-05 16:53:20|1459.73|1441.93|1459.5|1441.7|1459.9|1442.1|1459.39|1441.59|28
1651769610000|2022-05-05 16:53:30|1459.45|1441.65|1459.16|1441.36|1459.46|1441.66|1459.09|1441.29|25
1651769620000|2022-05-05 16:53:40|1459.15|1441.35|1457.52|1439.72|1459.15|1441.35|1457.45|1439.65|23
1651769630000|2022-05-05 16:53:50|1457.53|1439.73|1457.59|1439.79|1458.01|1440.21|1457.53|1439.73|16
1651769640000|2022-05-05 16:54:00|1457.58|1439.78|1457.26|1439.46|1457.58|1439.78|1457.26|1439.46|20
1651769650000|2022-05-05 16:54:10|1457.25|1439.45|1456.6|1438.8|1457.42|1439.62|1456.51|1438.71|17
1651769660000|2022-05-05 16:54:20|1456.61|1438.81|1457.2|1439.4|1457.22|1439.42|1456.61|1438.81|20
1651769670000|2022-05-05 16:54:30|1457.36|1439.56|1457.47|1439.67|1457.5|1439.7|1457.36|1439.56|17
1651769680000|2022-05-05 16:54:40|1457.49|1439.69|1458.31|1440.51|1458.31|1440.51|1457.4|1439.6|12
1651769690000|2022-05-05 16:54:50|1458.33|1440.53|1457.45|1439.65|1458.4|1440.6|1457.45|1439.65|23
1651769700000|2022-05-05 16:55:00|1457.51|1439.71|1458.3|1440.5|1458.5|1440.7|1457.51|1439.71|18
1651769710000|2022-05-05 16:55:10|1458.33|1440.53|1458.4|1440.6|1458.4|1440.6|1458.33|1440.53|2
1651769720000|2022-05-05 16:55:20|1458.25|1440.45|1457.9|1440.1|1458.4|1440.6|1457.88|1440.08|7
1651769730000|2022-05-05 16:55:30|1457.97|1440.17|1458.59|1440.79|1459.2|1441.4|1457.94|1440.14|14
1651769740000|2022-05-05 16:55:40|1458.53|1440.73|1458.55|1440.75|1458.88|1441.08|1458.48|1440.68|17
1651769750000|2022-05-05 16:55:50|1458.46|1440.66|1458.39|1440.59|1458.5|1440.7|1458.39|1440.59|10
1651769760000|2022-05-05 16:56:00|1458.4|1440.6|1457.32|1439.52|1458.4|1440.6|1457.2|1439.4|24
1651769770000|2022-05-05 16:56:10|1456.75|1438.95|1457.22|1439.42|1457.23|1439.43|1456.46|1438.66|23
1651769780000|2022-05-05 16:56:20|1457.03|1439.23|1456.38|1438.58|1457.03|1439.23|1455.99|1438.19|19
1651769790000|2022-05-05 16:56:30|1456.35|1438.55|1456.55|1438.75|1456.73|1438.93|1456.35|1438.55|12
1651769800000|2022-05-05 16:56:40|1456.54|1438.74|1455.95|1438.15|1457.01|1439.21|1455.74|1437.94|24
1651769810000|2022-05-05 16:56:50|1455.6|1437.8|1456.74|1438.94|1456.74|1438.94|1455.58|1437.78|25
1651769820000|2022-05-05 16:57:00|1456.88|1439.08|1457.55|1439.75|1457.6|1439.8|1456.88|1439.08|16
1651769830000|2022-05-05 16:57:10|1457.85|1440.05|1458.5|1440.7|1458.5|1440.7|1457.85|1440.05|25
1651769840000|2022-05-05 16:57:20|1458.78|1440.98|1457.68|1439.88|1459.16|1441.36|1457.54|1439.74|28
1651769850000|2022-05-05 16:57:30|1457.72|1439.92|1458.65|1440.85|1458.65|1440.85|1457.52|1439.72|32
1651769860000|2022-05-05 16:57:40|1458.68|1440.88|1458.59|1440.79|1459.45|1441.65|1458.59|1440.79|16
1651769870000|2022-05-05 16:57:50|1458.62|1440.82|1458.55|1440.75|1458.77|1440.97|1458.54|1440.74|22
1651769880000|2022-05-05 16:58:00|1458.68|1440.88|1458.37|1440.57|1459.14|1441.34|1458.37|1440.57|27
1651769890000|2022-05-05 16:58:10|1458.43|1440.63|1457.29|1439.49|1458.43|1440.63|1457.24|1439.44|27
1651769900000|2022-05-05 16:58:20|1457.28|1439.48|1457.39|1439.59|1457.4|1439.6|1456.94|1439.14|18
1651769910000|2022-05-05 16:58:30|1457.36|1439.56|1456.47|1438.67|1457.36|1439.56|1456.43|1438.63|11
1651769920000|2022-05-05 16:58:40|1456.48|1438.68|1457.33|1439.53|1457.38|1439.58|1456.48|1438.68|25
1651769930000|2022-05-05 16:58:50|1457.28|1439.48|1456.33|1438.53|1457.34|1439.54|1456.33|1438.53|18
1651769940000|2022-05-05 16:59:00|1456.43|1438.63|1455.56|1437.76|1456.5|1438.7|1455.49|1437.69|27
1651769950000|2022-05-05 16:59:10|1455.54|1437.74|1455.6|1437.8|1455.6|1437.8|1455.5|1437.7|18
1651769960000|2022-05-05 16:59:20|1455.59|1437.79|1454.76|1436.96|1456.04|1438.24|1454.76|1436.96|25
1651769970000|2022-05-05 16:59:30|1454.69|1436.89|1455.57|1437.77|1455.59|1437.79|1454.62|1436.82|21
1651769980000|2022-05-05 16:59:40|1455.59|1437.79|1455.57|1437.77|1456|1438.2|1455.55|1437.75|12
1651769990000|2022-05-05 16:59:50|1455.56|1437.76|1456.38|1438.58|1456.4|1438.6|1455.5|1437.7|17
1651770000000|2022-05-05 17:00:00|1456.39|1438.59|1457.56|1439.76|1458.1|1440.3|1456.39|1438.59|19
1651770010000|2022-05-05 17:00:10|1457.43|1439.63|1456.67|1438.87|1457.46|1439.66|1456.49|1438.69|23
1651770020000|2022-05-05 17:00:20|1456.65|1438.85|1455.7|1437.9|1456.79|1438.99|1455.7|1437.9|16
1651770030000|2022-05-05 17:00:30|1456.16|1438.36|1457.16|1439.36|1457.16|1439.36|1455.72|1437.92|18
1651770040000|2022-05-05 17:00:40|1457.14|1439.34|1457.1|1439.3|1457.25|1439.45|1456.6|1438.8|20
1651770050000|2022-05-05 17:00:50|1456.87|1439.07|1456.6|1438.8|1457.2|1439.4|1456.59|1438.79|12
1651770060000|2022-05-05 17:01:00|1456.74|1438.94|1457.14|1439.34|1457.19|1439.39|1456.63|1438.83|25
1651770070000|2022-05-05 17:01:10|1457.07|1439.27|1457.09|1439.29|1457.23|1439.43|1456.64|1438.84|15
1651770080000|2022-05-05 17:01:20|1457.01|1439.21|1456.7|1438.9|1457.09|1439.29|1456.58|1438.78|12
1651770090000|2022-05-05 17:01:30|1456.82|1439.02|1457.07|1439.27|1457.35|1439.55|1456.82|1439.02|20
1651770100000|2022-05-05 17:01:40|1457.14|1439.34|1456.97|1439.17|1457.3|1439.5|1456.76|1438.96|21
1651770110000|2022-05-05 17:01:50|1457.09|1439.29|1457.22|1439.42|1457.27|1439.47|1457.09|1439.29|11
1651770120000|2022-05-05 17:02:00|1457.39|1439.59|1457.45|1439.65|1457.45|1439.65|1457.39|1439.59|2
1651770130000|2022-05-05 17:02:10|1457.43|1439.63|1458.4|1440.6|1458.4|1440.6|1457.41|1439.61|12
1651770140000|2022-05-05 17:02:20|1458.48|1440.68|1460.4|1442.6|1460.4|1442.6|1458.03|1440.23|26
1651770150000|2022-05-05 17:02:30|1460.15|1442.35|1461.3|1443.5|1461.3|1443.5|1460.15|1442.35|17
1651770160000|2022-05-05 17:02:40|1461.4|1443.6|1462.02|1444.22|1462.02|1444.22|1461.39|1443.59|21
1651770170000|2022-05-05 17:02:50|1462.06|1444.26|1461.73|1443.93|1462.92|1445.12|1461.7|1443.9|31
1651770180000|2022-05-05 17:03:00|1461.69|1443.89|1460.72|1442.92|1461.82|1444.02|1460.68|1442.88|32
1651770190000|2022-05-05 17:03:10|1461.23|1443.43|1460.53|1442.73|1461.43|1443.63|1460.53|1442.73|15
1651770200000|2022-05-05 17:03:20|1460.78|1442.98|1460.61|1442.81|1460.99|1443.19|1460.6|1442.8|15
1651770210000|2022-05-05 17:03:30|1460.59|1442.79|1460.58|1442.78|1461.18|1443.38|1460.58|1442.78|17
1651770220000|2022-05-05 17:03:40|1460.59|1442.79|1460.4|1442.6|1460.61|1442.81|1460|1442.2|12
1651770230000|2022-05-05 17:03:50|1460.48|1442.68|1461.35|1443.55|1461.35|1443.55|1460.4|1442.6|10
1651770240000|2022-05-05 17:04:00|1461.3|1443.5|1460.69|1442.89|1461.44|1443.64|1460.66|1442.86|23
1651770250000|2022-05-05 17:04:10|1460.63|1442.83|1460.66|1442.86|1460.66|1442.86|1460.63|1442.83|2
1651770260000|2022-05-05 17:04:20|1460.64|1442.84|1460.51|1442.71|1460.64|1442.84|1460.5|1442.7|7
1651770270000|2022-05-05 17:04:30|1460.41|1442.61|1460.06|1442.26|1460.41|1442.61|1459.75|1441.95|25
1651770280000|2022-05-05 17:04:40|1460.16|1442.36|1459.74|1441.94|1460.39|1442.59|1459.74|1441.94|21
1651770290000|2022-05-05 17:04:50|1459.75|1441.95|1459.65|1441.85|1459.84|1442.04|1459.49|1441.69|16
1651770300000|2022-05-05 17:05:00|1459.57|1441.77|1460.71|1442.91|1461.08|1443.28|1459.52|1441.72|28
1651770310000|2022-05-05 17:05:10|1460.73|1442.93|1459.38|1441.58|1460.73|1442.93|1459.38|1441.58|22
1651770320000|2022-05-05 17:05:20|1459.4|1441.6|1459.28|1441.48|1459.56|1441.76|1459.28|1441.48|11
1651770330000|2022-05-05 17:05:30|1459.32|1441.52|1459.3|1441.5|1459.52|1441.72|1459.27|1441.47|20
1651770340000|2022-05-05 17:05:40|1459.27|1441.47|1457.77|1439.97|1459.27|1441.47|1457.59|1439.79|27
1651770350000|2022-05-05 17:05:50|1457.61|1439.81|1457.52|1439.72|1457.7|1439.9|1457.41|1439.61|18
1651770360000|2022-05-05 17:06:00|1457.4|1439.6|1457.47|1439.67|1457.64|1439.84|1457.39|1439.59|20
1651770370000|2022-05-05 17:06:10|1457.48|1439.68|1457.34|1439.54|1457.48|1439.68|1456.62|1438.82|31
1651770380000|2022-05-05 17:06:20|1457.33|1439.53|1458.25|1440.45|1458.36|1440.56|1457.33|1439.53|19
1651770390000|2022-05-05 17:06:30|1458.4|1440.6|1458.64|1440.84|1458.64|1440.84|1458.38|1440.58|18
1651770400000|2022-05-05 17:06:40|1458.43|1440.63|1460.27|1442.47|1460.4|1442.6|1458.43|1440.63|22
1651770410000|2022-05-05 17:06:50|1460.41|1442.61|1460.47|1442.67|1460.61|1442.81|1460.38|1442.58|13
1651770420000|2022-05-05 17:07:00|1460.6|1442.8|1460.75|1442.95|1460.75|1442.95|1460.32|1442.52|20
1651770430000|2022-05-05 17:07:10|1461.3|1443.5|1460.54|1442.74|1461.4|1443.6|1460.54|1442.74|13
1651770440000|2022-05-05 17:07:20|1460.53|1442.73|1459.63|1441.83|1460.54|1442.74|1459.63|1441.83|19
1651770450000|2022-05-05 17:07:30|1459.59|1441.79|1460.32|1442.52|1460.49|1442.69|1459.58|1441.78|20
1651770460000|2022-05-05 17:07:40|1460.3|1442.5|1462.8|1445|1462.8|1445|1460.23|1442.43|24
1651770470000|2022-05-05 17:07:50|1462.85|1445.05|1462.5|1444.7|1463.4|1445.6|1462.4|1444.6|24
1651770480000|2022-05-05 17:08:00|1462.48|1444.68|1463.35|1445.55|1463.4|1445.6|1462.4|1444.6|22
1651770490000|2022-05-05 17:08:10|1463.39|1445.59|1464|1446.2|1464.05|1446.25|1463.39|1445.59|16
1651770500000|2022-05-05 17:08:20|1463.8|1446|1464.55|1446.75|1464.56|1446.76|1463.7|1445.9|16
1651770510000|2022-05-05 17:08:30|1464.58|1446.78|1464.4|1446.6|1464.6|1446.8|1464.4|1446.6|19
1651770520000|2022-05-05 17:08:40|1464.38|1446.58|1463.99|1446.19|1464.4|1446.6|1463.61|1445.81|23
1651770530000|2022-05-05 17:08:50|1463.98|1446.18|1464.07|1446.27|1464.07|1446.27|1463.9|1446.1|10
1651770540000|2022-05-05 17:09:00|1464.25|1446.45|1464.2|1446.4|1464.25|1446.45|1464.2|1446.4|2
1651770550000|2022-05-05 17:09:10|1464.12|1446.32|1465.12|1447.32|1465.26|1447.46|1464.12|1446.32|18
1651770560000|2022-05-05 17:09:20|1465.25|1447.45|1464.55|1446.75|1465.27|1447.47|1464.55|1446.75|21
1651770570000|2022-05-05 17:09:30|1464.79|1446.99|1464.73|1446.93|1464.9|1447.1|1464.71|1446.91|14
1651770580000|2022-05-05 17:09:40|1464.82|1447.02|1464.47|1446.67|1465.26|1447.46|1464.47|1446.67|27
1651770590000|2022-05-05 17:09:50|1464.4|1446.6|1463.96|1446.16|1464.44|1446.64|1463.93|1446.13|28
1651770600000|2022-05-05 17:10:00|1463.86|1446.06|1463.4|1445.6|1463.99|1446.19|1462.67|1444.87|27
1651770610000|2022-05-05 17:10:10|1463.39|1445.59|1462.45|1444.65|1463.39|1445.59|1462.4|1444.6|16
1651770620000|2022-05-05 17:10:20|1462.4|1444.6|1460.63|1442.83|1462.4|1444.6|1460.53|1442.73|29
1651770630000|2022-05-05 17:10:30|1460.58|1442.78|1460.48|1442.68|1460.6|1442.8|1460.4|1442.6|16
1651770640000|2022-05-05 17:10:40|1460.44|1442.64|1460.5|1442.7|1460.52|1442.72|1460.43|1442.63|11
1651770650000|2022-05-05 17:10:50|1460.52|1442.72|1460.65|1442.85|1460.65|1442.85|1460.36|1442.56|12
1651770660000|2022-05-05 17:11:00|1460.4|1442.6|1459.5|1441.7|1460.4|1442.6|1459.46|1441.66|17
1651770670000|2022-05-05 17:11:10|1459.65|1441.85|1458.52|1440.72|1459.65|1441.85|1458.46|1440.66|20
1651770680000|2022-05-05 17:11:20|1458.53|1440.73|1459.6|1441.8|1460.15|1442.35|1458.53|1440.73|23
1651770690000|2022-05-05 17:11:30|1459.59|1441.79|1463.38|1445.58|1463.41|1445.61|1459.59|1441.79|36
1651770700000|2022-05-05 17:11:40|1463.37|1445.57|1462.41|1444.61|1463.52|1445.72|1461.88|1444.08|33
1651770710000|2022-05-05 17:11:50|1462.45|1444.65|1462.33|1444.53|1462.58|1444.78|1462.3|1444.5|22
1651770720000|2022-05-05 17:12:00|1462.27|1444.47|1462.38|1444.58|1462.4|1444.6|1462.2|1444.4|23
1651770730000|2022-05-05 17:12:10|1462.39|1444.59|1461.55|1443.75|1462.75|1444.95|1461.53|1443.73|17
1651770740000|2022-05-05 17:12:20|1461.42|1443.62|1460.59|1442.79|1461.42|1443.62|1460.54|1442.74|25
1651770750000|2022-05-05 17:12:30|1460.55|1442.75|1460.81|1443.01|1460.95|1443.15|1460.34|1442.54|23
1651770760000|2022-05-05 17:12:40|1460.82|1443.02|1459.65|1441.85|1460.82|1443.02|1459.58|1441.78|23
1651770770000|2022-05-05 17:12:50|1459.68|1441.88|1461.4|1443.6|1461.4|1443.6|1459.68|1441.88|25
1651770780000|2022-05-05 17:13:00|1461.38|1443.58|1460.7|1442.9|1461.38|1443.58|1460.5|1442.7|26
1651770790000|2022-05-05 17:13:10|1460.74|1442.94|1460.64|1442.84|1461.4|1443.6|1460.6|1442.8|28
1651770800000|2022-05-05 17:13:20|1460.59|1442.79|1460.45|1442.65|1460.79|1442.99|1460.44|1442.64|12
1651770810000|2022-05-05 17:13:30|1460.4|1442.6|1460.46|1442.66|1460.75|1442.95|1459.79|1441.99|26
1651770820000|2022-05-05 17:13:40|1460.45|1442.65|1460.52|1442.72|1460.77|1442.97|1460.45|1442.65|17
1651770830000|2022-05-05 17:13:50|1460.56|1442.76|1460.4|1442.6|1460.66|1442.86|1460.37|1442.57|11
1651770840000|2022-05-05 17:14:00|1460.45|1442.65|1460.53|1442.73|1460.53|1442.73|1460.4|1442.6|7
1651770850000|2022-05-05 17:14:10|1460.58|1442.78|1459.47|1441.67|1460.58|1442.78|1459.42|1441.62|15
1651770860000|2022-05-05 17:14:20|1459.41|1441.61|1459.49|1441.69|1459.55|1441.75|1459.41|1441.61|21
1651770870000|2022-05-05 17:14:30|1459.44|1441.64|1459.5|1441.7|1459.5|1441.7|1459.41|1441.61|4
1651770880000|2022-05-05 17:14:40|1459.49|1441.69|1460.34|1442.54|1460.39|1442.59|1459.48|1441.68|15
1651770890000|2022-05-05 17:14:50|1460.29|1442.49|1459.49|1441.69|1460.29|1442.49|1459.44|1441.64|19
1651770900000|2022-05-05 17:15:00|1459.48|1441.68|1459.73|1441.93|1459.73|1441.93|1459.34|1441.54|17
1651770910000|2022-05-05 17:15:10|1459.76|1441.96|1460.43|1442.63|1460.43|1442.63|1459.5|1441.7|17
1651770920000|2022-05-05 17:15:20|1460.45|1442.65|1459.68|1441.88|1460.62|1442.82|1459.55|1441.75|19
1651770930000|2022-05-05 17:15:30|1459.69|1441.89|1457.53|1439.73|1459.69|1441.89|1457.5|1439.7|25
1651770940000|2022-05-05 17:15:40|1457.52|1439.72|1457.44|1439.64|1457.52|1439.72|1457.23|1439.43|24
1651770950000|2022-05-05 17:15:50|1457.46|1439.66|1457.62|1439.82|1458.35|1440.55|1457.37|1439.57|27
1651770960000|2022-05-05 17:16:00|1457.57|1439.77|1454.83|1437.03|1457.57|1439.77|1454.78|1436.98|35
1651770970000|2022-05-05 17:16:10|1454.99|1437.19|1456.16|1438.36|1456.16|1438.36|1454.99|1437.19|28
1651770980000|2022-05-05 17:16:20|1456.22|1438.42|1454.69|1436.89|1456.26|1438.46|1454.69|1436.89|23
1651770990000|2022-05-05 17:16:30|1454.65|1436.85|1454.85|1437.05|1455.05|1437.25|1454.34|1436.54|24
1651771000000|2022-05-05 17:16:40|1454.7|1436.9|1455.58|1437.78|1455.58|1437.78|1454.43|1436.63|31
1651771010000|2022-05-05 17:16:50|1455.59|1437.79|1455.53|1437.73|1455.59|1437.79|1455.39|1437.59|17
1651771020000|2022-05-05 17:17:00|1455.44|1437.64|1455.49|1437.69|1455.82|1438.02|1455.38|1437.58|21
1651771030000|2022-05-05 17:17:10|1455.61|1437.81|1454.72|1436.92|1455.61|1437.81|1454.59|1436.79|29
1651771040000|2022-05-05 17:17:20|1454.81|1437.01|1455.58|1437.78|1455.74|1437.94|1454.81|1437.01|17
1651771050000|2022-05-05 17:17:30|1455.61|1437.81|1456.35|1438.55|1456.46|1438.66|1455.61|1437.81|15
1651771060000|2022-05-05 17:17:40|1456.4|1438.6|1456.4|1438.6|1456.5|1438.7|1455.67|1437.87|19
1651771070000|2022-05-05 17:17:50|1456.43|1438.63|1456.43|1438.63|1456.56|1438.76|1456.4|1438.6|7
1651771080000|2022-05-05 17:18:00|1456.17|1438.37|1459.38|1441.58|1459.55|1441.75|1456.17|1438.37|31
1651771090000|2022-05-05 17:18:10|1459.42|1441.62|1459.21|1441.41|1460.13|1442.33|1458.56|1440.76|26
1651771100000|2022-05-05 17:18:20|1459.22|1441.42|1458.69|1440.89|1459.53|1441.73|1458.55|1440.75|31
1651771110000|2022-05-05 17:18:30|1458.54|1440.74|1459.65|1441.85|1459.93|1442.13|1458.53|1440.73|23
1651771120000|2022-05-05 17:18:40|1459.67|1441.87|1460.3|1442.5|1460.3|1442.5|1459.45|1441.65|15
1651771130000|2022-05-05 17:18:50|1460.45|1442.65|1460.48|1442.68|1460.6|1442.8|1460.35|1442.55|8
1651771140000|2022-05-05 17:19:00|1460.51|1442.71|1460.4|1442.6|1460.51|1442.71|1460.05|1442.25|11
1651771150000|2022-05-05 17:19:10|1460.43|1442.63|1461.53|1443.73|1461.64|1443.84|1460.26|1442.46|22
1651771160000|2022-05-05 17:19:20|1461.45|1443.65|1461.06|1443.26|1461.85|1444.05|1460.86|1443.06|18
1651771170000|2022-05-05 17:19:30|1461.05|1443.25|1460.62|1442.82|1461.1|1443.3|1460.4|1442.6|18
1651771180000|2022-05-05 17:19:40|1460.6|1442.8|1461.31|1443.51|1461.31|1443.51|1460.3|1442.5|22
1651771190000|2022-05-05 17:19:50|1461.25|1443.45|1460.68|1442.88|1461.25|1443.45|1460.58|1442.78|15
1651771200000|2022-05-05 17:20:00|1460.7|1442.9|1459.71|1441.91|1461.08|1443.28|1459.71|1441.91|24
1651771210000|2022-05-05 17:20:10|1459.7|1441.9|1459.9|1442.1|1459.91|1442.11|1459.5|1441.7|16
1651771220000|2022-05-05 17:20:20|1459.88|1442.08|1459.84|1442.04|1459.91|1442.11|1459.4|1441.6|22
1651771230000|2022-05-05 17:20:30|1459.85|1442.05|1459.69|1441.89|1460.3|1442.5|1459.56|1441.76|21
1651771240000|2022-05-05 17:20:40|1459.85|1442.05|1457.63|1439.83|1459.85|1442.05|1457.63|1439.83|24
1651771250000|2022-05-05 17:20:50|1457.61|1439.81|1458.36|1440.56|1458.44|1440.64|1457.54|1439.74|23
1651771260000|2022-05-05 17:21:00|1458.42|1440.62|1459.46|1441.66|1459.46|1441.66|1458.39|1440.59|29
1651771270000|2022-05-05 17:21:10|1459.47|1441.67|1458.83|1441.03|1459.47|1441.67|1458.55|1440.75|24
1651771280000|2022-05-05 17:21:20|1458.85|1441.05|1459.55|1441.75|1459.55|1441.75|1458.63|1440.83|21
1651771290000|2022-05-05 17:21:30|1459.59|1441.79|1459.41|1441.61|1459.61|1441.81|1459.35|1441.55|7
1651771300000|2022-05-05 17:21:40|1459.42|1441.62|1459.5|1441.7|1459.52|1441.72|1459.42|1441.62|7
1651771310000|2022-05-05 17:21:50|1459.52|1441.72|1460.35|1442.55|1460.41|1442.61|1459.5|1441.7|17
1651771320000|2022-05-05 17:22:00|1460.16|1442.36|1460.41|1442.61|1460.77|1442.97|1460.16|1442.36|24
1651771330000|2022-05-05 17:22:10|1460.4|1442.6|1460.47|1442.67|1460.49|1442.69|1459.55|1441.75|20
1651771340000|2022-05-05 17:22:20|1460.5|1442.7|1461.75|1443.95|1461.75|1443.95|1460.5|1442.7|27
1651771350000|2022-05-05 17:22:30|1461.68|1443.88|1461.1|1443.3|1461.68|1443.88|1460.65|1442.85|16
1651771360000|2022-05-05 17:22:40|1461.2|1443.4|1460.66|1442.86|1461.2|1443.4|1460.65|1442.85|7
1651771370000|2022-05-05 17:22:50|1460.67|1442.87|1461.66|1443.86|1461.7|1443.9|1460.67|1442.87|18
1651771380000|2022-05-05 17:23:00|1461.61|1443.81|1461.07|1443.27|1461.74|1443.94|1460.75|1442.95|24
1651771390000|2022-05-05 17:23:10|1460.77|1442.97|1460.45|1442.65|1461.08|1443.28|1460.45|1442.65|14
1651771400000|2022-05-05 17:23:20|1460.5|1442.7|1460.33|1442.53|1460.5|1442.7|1460.25|1442.45|8
1651771410000|2022-05-05 17:23:30|1460.35|1442.55|1460.33|1442.53|1460.4|1442.6|1460.3|1442.5|4
1651771420000|2022-05-05 17:23:40|1460.32|1442.52|1460.31|1442.51|1460.48|1442.68|1460.28|1442.48|15
1651771430000|2022-05-05 17:23:50|1460.27|1442.47|1461.43|1443.63|1461.44|1443.64|1460.27|1442.47|18
1651771440000|2022-05-05 17:24:00|1461.3|1443.5|1461.48|1443.68|1461.48|1443.68|1460.66|1442.86|24
1651771450000|2022-05-05 17:24:10|1461.53|1443.73|1461.4|1443.6|1461.7|1443.9|1461.4|1443.6|12
1651771460000|2022-05-05 17:24:20|1461.16|1443.36|1460.55|1442.75|1461.16|1443.36|1460.5|1442.7|10
1651771470000|2022-05-05 17:24:30|1460.43|1442.63|1459.65|1441.85|1460.43|1442.63|1459.65|1441.85|10
1651771480000|2022-05-05 17:24:40|1459.83|1442.03|1459.92|1442.12|1460.85|1443.05|1459.5|1441.7|28
1651771490000|2022-05-05 17:24:50|1460.02|1442.22|1460.48|1442.68|1460.49|1442.69|1459.73|1441.93|22
1651771500000|2022-05-05 17:25:00|1460.46|1442.66|1458.4|1440.6|1460.46|1442.66|1458.4|1440.6|16
1651771510000|2022-05-05 17:25:10|1458.32|1440.52|1459.16|1441.36|1459.17|1441.37|1458.32|1440.52|33
1651771520000|2022-05-05 17:25:20|1459.14|1441.34|1459.26|1441.46|1459.29|1441.49|1458.57|1440.77|25
1651771530000|2022-05-05 17:25:30|1459.33|1441.53|1457.74|1439.94|1459.35|1441.55|1457.71|1439.91|25
1651771540000|2022-05-05 17:25:40|1457.8|1440|1458.36|1440.56|1458.5|1440.7|1457.74|1439.94|21
1651771550000|2022-05-05 17:25:50|1458.4|1440.6|1458.33|1440.53|1458.4|1440.6|1457.43|1439.63|23
1651771560000|2022-05-05 17:26:00|1458.29|1440.49|1459.31|1441.51|1459.32|1441.52|1458.29|1440.49|25
1651771570000|2022-05-05 17:26:10|1459.29|1441.49|1458.71|1440.91|1459.29|1441.49|1458.5|1440.7|16
1651771580000|2022-05-05 17:26:20|1458.54|1440.74|1457.06|1439.26|1458.85|1441.05|1457.06|1439.26|30
1651771590000|2022-05-05 17:26:30|1457.19|1439.39|1456.59|1438.79|1457.27|1439.47|1456.52|1438.72|21
1651771600000|2022-05-05 17:26:40|1456.52|1438.72|1456.52|1438.72|1456.56|1438.76|1456.5|1438.7|17
1651771610000|2022-05-05 17:26:50|1456.55|1438.75|1455.4|1437.6|1456.55|1438.75|1455.39|1437.59|11
1651771620000|2022-05-05 17:27:00|1455.36|1437.56|1453.5|1435.7|1455.36|1437.56|1453.5|1435.7|13
1651771630000|2022-05-05 17:27:10|1453.67|1435.87|1455.12|1437.32|1455.18|1437.38|1453.67|1435.87|17
1651771640000|2022-05-05 17:27:20|1455.23|1437.43|1457.24|1439.44|1457.24|1439.44|1455.23|1437.43|24
1651771650000|2022-05-05 17:27:30|1457.05|1439.25|1456.53|1438.73|1457.4|1439.6|1456.53|1438.73|24
1651771660000|2022-05-05 17:27:40|1456.5|1438.7|1457.4|1439.6|1457.4|1439.6|1456.46|1438.66|14
1651771670000|2022-05-05 17:27:50|1457.52|1439.72|1457.57|1439.77|1458.4|1440.6|1457.44|1439.64|20
1651771680000|2022-05-05 17:28:00|1457.55|1439.75|1457.48|1439.68|1458.37|1440.57|1457.45|1439.65|21
1651771690000|2022-05-05 17:28:10|1457.57|1439.77|1457.48|1439.68|1457.66|1439.86|1457.4|1439.6|19
1651771700000|2022-05-05 17:28:20|1457.52|1439.72|1459.21|1441.41|1459.21|1441.41|1457.52|1439.72|17
1651771710000|2022-05-05 17:28:30|1459.1|1441.3|1459.28|1441.48|1459.28|1441.48|1458.56|1440.76|13
1651771720000|2022-05-05 17:28:40|1458.95|1441.15|1459.4|1441.6|1459.62|1441.82|1458.95|1441.15|11
1651771730000|2022-05-05 17:28:50|1458.85|1441.05|1460.4|1442.6|1460.4|1442.6|1458.85|1441.05|9
1651771740000|2022-05-05 17:29:00|1460.18|1442.38|1460.48|1442.68|1460.48|1442.68|1460.18|1442.38|7
1651771750000|2022-05-05 17:29:10|1460.4|1442.6|1461.95|1444.15|1461.95|1444.15|1460.24|1442.44|15
1651771760000|2022-05-05 17:29:20|1461.65|1443.85|1461.65|1443.85|1461.72|1443.92|1461.28|1443.48|24
1651771770000|2022-05-05 17:29:30|1461.7|1443.9|1460.67|1442.87|1461.78|1443.98|1460.57|1442.77|17
1651771780000|2022-05-05 17:29:40|1460.7|1442.9|1460.47|1442.67|1461.21|1443.41|1460.45|1442.65|20
1651771790000|2022-05-05 17:29:50|1460.45|1442.65|1460.48|1442.68|1460.7|1442.9|1460.45|1442.65|14
1651771800000|2022-05-05 17:30:00|1460.2|1442.4|1458.52|1440.72|1460.2|1442.4|1458.43|1440.63|32
1651771810000|2022-05-05 17:30:10|1458.5|1440.7|1458.48|1440.68|1458.62|1440.82|1458.38|1440.58|17
1651771820000|2022-05-05 17:30:20|1458.5|1440.7|1456.72|1438.92|1458.5|1440.7|1456.69|1438.89|23
1651771830000|2022-05-05 17:30:30|1456.51|1438.71|1455.34|1437.54|1456.61|1438.81|1454.72|1436.92|26
1651771840000|2022-05-05 17:30:40|1455.24|1437.44|1454.57|1436.77|1455.29|1437.49|1454.57|1436.77|23
1651771850000|2022-05-05 17:30:50|1454.48|1436.68|1455.19|1437.39|1455.2|1437.4|1454.36|1436.56|21
1651771860000|2022-05-05 17:31:00|1455.28|1437.48|1454.5|1436.7|1455.4|1437.6|1454.5|1436.7|18
1651771870000|2022-05-05 17:31:10|1454.55|1436.75|1454.4|1436.6|1454.65|1436.85|1454.01|1436.21|20
1651771880000|2022-05-05 17:31:20|1454.44|1436.64|1454.54|1436.74|1454.65|1436.85|1454.44|1436.64|20
1651771890000|2022-05-05 17:31:30|1454.61|1436.81|1457.43|1439.63|1457.43|1439.63|1454.56|1436.76|32
1651771900000|2022-05-05 17:31:40|1457.39|1439.59|1456.34|1438.54|1457.4|1439.6|1456.34|1438.54|24
1651771910000|2022-05-05 17:31:50|1456.15|1438.35|1455.52|1437.72|1456.15|1438.35|1455.52|1437.72|5
1651771920000|2022-05-05 17:32:00|1455.56|1437.76|1455.34|1437.54|1455.56|1437.76|1455.31|1437.51|6
1651771930000|2022-05-05 17:32:10|1455.37|1437.57|1455.58|1437.78|1455.62|1437.82|1455.37|1437.57|13
1651771940000|2022-05-05 17:32:20|1455.49|1437.69|1455.55|1437.75|1455.59|1437.79|1455.26|1437.46|13
1651771950000|2022-05-05 17:32:30|1455.77|1437.97|1456.85|1439.05|1456.9|1439.1|1455.77|1437.97|11
1651771960000|2022-05-05 17:32:40|1456.62|1438.82|1455.66|1437.86|1456.62|1438.82|1455.47|1437.67|26
1651771970000|2022-05-05 17:32:50|1455.52|1437.72|1455.61|1437.81|1455.62|1437.82|1455.52|1437.72|4
1651771980000|2022-05-05 17:33:00|1455.52|1437.72|1455.52|1437.72|1455.57|1437.77|1455.52|1437.72|7
1651771990000|2022-05-05 17:33:10|1455.5|1437.7|1455.74|1437.94|1455.82|1438.02|1455.48|1437.68|11
1651772000000|2022-05-05 17:33:20|1455.73|1437.93|1455.68|1437.88|1456.42|1438.62|1455.59|1437.79|10
1651772010000|2022-05-05 17:33:30|1455.8|1438|1455.3|1437.5|1455.8|1438|1455.3|1437.5|12
1651772020000|2022-05-05 17:33:40|1454.97|1437.17|1455.09|1437.29|1455.12|1437.32|1454.46|1436.66|24
1651772030000|2022-05-05 17:33:50|1455.13|1437.33|1456.24|1438.44|1456.24|1438.44|1455.13|1437.33|25
1651772040000|2022-05-05 17:34:00|1456.35|1438.55|1457.37|1439.57|1457.41|1439.61|1456.35|1438.55|10
1651772050000|2022-05-05 17:34:10|1457.38|1439.58|1458.29|1440.49|1458.33|1440.53|1457.38|1439.58|18
1651772060000|2022-05-05 17:34:20|1458.28|1440.48|1457.44|1439.64|1458.28|1440.48|1457.43|1439.63|14
1651772070000|2022-05-05 17:34:30|1457.5|1439.7|1457.85|1440.05|1457.85|1440.05|1457.36|1439.56|16
1651772080000|2022-05-05 17:34:40|1458.1|1440.3|1457.42|1439.62|1458.2|1440.4|1457.38|1439.58|14
1651772090000|2022-05-05 17:34:50|1457.38|1439.58|1457.4|1439.6|1457.55|1439.75|1457.3|1439.5|15
1651772100000|2022-05-05 17:35:00|1457.45|1439.65|1458.51|1440.71|1458.51|1440.71|1457.44|1439.64|26
1651772110000|2022-05-05 17:35:10|1458.53|1440.73|1458.51|1440.71|1458.57|1440.77|1458.48|1440.68|15
1651772120000|2022-05-05 17:35:20|1458.53|1440.73|1459.65|1441.85|1459.75|1441.95|1458.5|1440.7|16
1651772130000|2022-05-05 17:35:30|1459.49|1441.69|1459.4|1441.6|1459.49|1441.69|1458.61|1440.81|13
1651772140000|2022-05-05 17:35:40|1459.21|1441.41|1458.47|1440.67|1459.4|1441.6|1458.47|1440.67|7
1651772150000|2022-05-05 17:35:50|1458.48|1440.68|1459.38|1441.58|1459.38|1441.58|1458.47|1440.67|13
1651772160000|2022-05-05 17:36:00|1459.28|1441.48|1461.4|1443.6|1461.4|1443.6|1459.28|1441.48|19
1651772170000|2022-05-05 17:36:10|1461.45|1443.65|1461.54|1443.74|1462.24|1444.44|1461.41|1443.61|16
1651772180000|2022-05-05 17:36:20|1461.55|1443.75|1461.55|1443.75|1461.59|1443.79|1461.44|1443.64|9
1651772190000|2022-05-05 17:36:30|1461.56|1443.76|1461.4|1443.6|1461.59|1443.79|1460.95|1443.15|15
1651772200000|2022-05-05 17:36:40|1461.33|1443.53|1462.52|1444.72|1462.61|1444.81|1461.33|1443.53|26
1651772210000|2022-05-05 17:36:50|1462.46|1444.66|1462.51|1444.71|1462.54|1444.74|1462.46|1444.66|7
1651772220000|2022-05-05 17:37:00|1462.6|1444.8|1463.4|1445.6|1463.56|1445.76|1462.6|1444.8|9
1651772230000|2022-05-05 17:37:10|1463.65|1445.85|1463.7|1445.9|1463.7|1445.9|1463.52|1445.72|4
1651772240000|2022-05-05 17:37:20|1463.75|1445.95|1464.04|1446.24|1464.42|1446.62|1463.75|1445.95|11
1651772250000|2022-05-05 17:37:30|1463.9|1446.1|1464.43|1446.63|1464.43|1446.63|1463.9|1446.1|3
1651772260000|2022-05-05 17:37:40|1464.58|1446.78|1464.9|1447.1|1465.1|1447.3|1464.58|1446.78|9
1651772270000|2022-05-05 17:37:50|1464.65|1446.85|1464.55|1446.75|1464.65|1446.85|1464.46|1446.66|9
1651772280000|2022-05-05 17:38:00|1464.65|1446.85|1464.6|1446.8|1465|1447.2|1464.4|1446.6|8
1651772290000|2022-05-05 17:38:10|1464.46|1446.66|1460.43|1442.63|1464.46|1446.66|1460|1442.2|30
1651772300000|2022-05-05 17:38:20|1460.46|1442.66|1460.13|1442.33|1460.46|1442.66|1459.55|1441.75|23
1651772310000|2022-05-05 17:38:30|1459.92|1442.12|1460.39|1442.59|1460.43|1442.63|1459.92|1442.12|16
1651772320000|2022-05-05 17:38:40|1460.37|1442.57|1459.7|1441.9|1460.5|1442.7|1459.7|1441.9|12
1651772330000|2022-05-05 17:38:50|1459.64|1441.84|1458.39|1440.59|1459.64|1441.84|1458.32|1440.52|21
1651772340000|2022-05-05 17:39:00|1458.37|1440.57|1455.87|1438.07|1458.37|1440.57|1455.87|1438.07|32
1651772350000|2022-05-05 17:39:10|1455.85|1438.05|1457.09|1439.29|1457.17|1439.37|1455.83|1438.03|27
1651772360000|2022-05-05 17:39:20|1457.18|1439.38|1456.6|1438.8|1457.28|1439.48|1456.5|1438.7|26
1651772370000|2022-05-05 17:39:30|1456.64|1438.84|1457.06|1439.26|1457.09|1439.29|1456.58|1438.78|20
1651772380000|2022-05-05 17:39:40|1457.35|1439.55|1457.28|1439.48|1457.44|1439.64|1457.22|1439.42|22
1651772390000|2022-05-05 17:39:50|1457.17|1439.37|1457.45|1439.65|1457.54|1439.74|1457.16|1439.36|19
1651772400000|2022-05-05 17:40:00|1457.4|1439.6|1457.01|1439.21|1457.4|1439.6|1456.96|1439.16|21
1651772410000|2022-05-05 17:40:10|1457.04|1439.24|1455.56|1437.76|1457.35|1439.55|1455.56|1437.76|28
1651772420000|2022-05-05 17:40:20|1455.55|1437.75|1456.33|1438.53|1456.35|1438.55|1455.06|1437.26|27
1651772430000|2022-05-05 17:40:30|1456.27|1438.47|1456.74|1438.94|1456.97|1439.17|1456.22|1438.42|15
1651772440000|2022-05-05 17:40:40|1456.61|1438.81|1458.33|1440.53|1458.33|1440.53|1456.61|1438.81|31
1651772450000|2022-05-05 17:40:50|1458.38|1440.58|1458.4|1440.6|1458.4|1440.6|1458.22|1440.42|17
1651772460000|2022-05-05 17:41:00|1458.43|1440.63|1458.28|1440.48|1458.84|1441.04|1458.18|1440.38|17
1651772470000|2022-05-05 17:41:10|1458.27|1440.47|1458.86|1441.06|1459.03|1441.23|1458.27|1440.47|19
1651772480000|2022-05-05 17:41:20|1458.88|1441.08|1460.42|1442.62|1460.42|1442.62|1458.88|1441.08|15
1651772490000|2022-05-05 17:41:30|1460.44|1442.64|1460.4|1442.6|1460.44|1442.64|1459.9|1442.1|8
1651772500000|2022-05-05 17:41:40|1460.37|1442.57|1461.11|1443.31|1461.43|1443.63|1460.37|1442.57|29
1651772510000|2022-05-05 17:41:50|1461.17|1443.37|1461.4|1443.6|1461.4|1443.6|1460.73|1442.93|22
1651772520000|2022-05-05 17:42:00|1461.44|1443.64|1460.57|1442.77|1461.78|1443.98|1460.57|1442.77|24
1651772530000|2022-05-05 17:42:10|1460.53|1442.73|1459.48|1441.68|1460.53|1442.73|1459.4|1441.6|30
1651772540000|2022-05-05 17:42:20|1459.49|1441.69|1460.33|1442.53|1460.34|1442.54|1459.49|1441.69|22
1651772550000|2022-05-05 17:42:30|1460.35|1442.55|1460.45|1442.65|1460.63|1442.83|1460.27|1442.47|20
1651772560000|2022-05-05 17:42:40|1460.42|1442.62|1460.85|1443.05|1460.85|1443.05|1459.71|1441.91|29
1651772570000|2022-05-05 17:42:50|1460.9|1443.1|1461.9|1444.1|1461.9|1444.1|1460.76|1442.96|20
1651772580000|2022-05-05 17:43:00|1462.05|1444.25|1461.45|1443.65|1462.42|1444.62|1461.43|1443.63|18
1651772590000|2022-05-05 17:43:10|1461.44|1443.64|1462.37|1444.57|1462.38|1444.58|1461.44|1443.64|12
1651772600000|2022-05-05 17:43:20|1461.87|1444.07|1461.49|1443.69|1461.88|1444.08|1461.47|1443.67|12
1651772610000|2022-05-05 17:43:30|1461.6|1443.8|1460.94|1443.14|1462.15|1444.35|1460.81|1443.01|14
1651772620000|2022-05-05 17:43:40|1460.74|1442.94|1460.42|1442.62|1461.27|1443.47|1460.41|1442.61|20
1651772630000|2022-05-05 17:43:50|1460.44|1442.64|1460.19|1442.39|1460.44|1442.64|1459.9|1442.1|14
1651772640000|2022-05-05 17:44:00|1460.1|1442.3|1459.54|1441.74|1460.1|1442.3|1459.4|1441.6|17
1651772650000|2022-05-05 17:44:10|1459.5|1441.7|1460.27|1442.47|1460.27|1442.47|1459.15|1441.35|19
1651772660000|2022-05-05 17:44:20|1460.29|1442.49|1459.65|1441.85|1460.55|1442.75|1459.65|1441.85|20
1651772670000|2022-05-05 17:44:30|1459.55|1441.75|1459.44|1441.64|1459.55|1441.75|1459.28|1441.48|13
1651772680000|2022-05-05 17:44:40|1459.38|1441.58|1458.5|1440.7|1459.38|1441.58|1458.37|1440.57|10
1651772690000|2022-05-05 17:44:50|1458.45|1440.65|1458.28|1440.48|1458.5|1440.7|1457.53|1439.73|20
1651772700000|2022-05-05 17:45:00|1458.38|1440.58|1456.8|1439|1458.4|1440.6|1456.73|1438.93|17
1651772710000|2022-05-05 17:45:10|1456.56|1438.76|1456.41|1438.61|1456.6|1438.8|1455.08|1437.28|29
1651772720000|2022-05-05 17:45:20|1456.47|1438.67|1456.64|1438.84|1457.33|1439.53|1456.39|1438.59|24
1651772730000|2022-05-05 17:45:30|1456.63|1438.83|1457.09|1439.29|1457.22|1439.42|1456.62|1438.82|17
1651772740000|2022-05-05 17:45:40|1457.22|1439.42|1457.55|1439.75|1457.83|1440.03|1457.22|1439.42|13
1651772750000|2022-05-05 17:45:50|1457.45|1439.65|1456.44|1438.64|1457.45|1439.65|1456.44|1438.64|17
1651772760000|2022-05-05 17:46:00|1456.31|1438.51|1456.34|1438.54|1456.34|1438.54|1455.63|1437.83|26
1651772770000|2022-05-05 17:46:10|1456.33|1438.53|1456.11|1438.31|1456.33|1438.53|1455.27|1437.47|27
1651772780000|2022-05-05 17:46:20|1456.09|1438.29|1455.59|1437.79|1456.09|1438.29|1455.49|1437.69|13
1651772790000|2022-05-05 17:46:30|1455.65|1437.85|1457.21|1439.41|1457.32|1439.52|1455.65|1437.85|23
1651772800000|2022-05-05 17:46:40|1457.24|1439.44|1457.22|1439.42|1457.26|1439.46|1456.8|1439|9
1651772810000|2022-05-05 17:46:50|1457.2|1439.4|1456.31|1438.51|1457.2|1439.4|1456.16|1438.36|12
1651772820000|2022-05-05 17:47:00|1456.3|1438.5|1456.31|1438.51|1456.43|1438.63|1455.5|1437.7|19
1651772830000|2022-05-05 17:47:10|1456.32|1438.52|1456.48|1438.68|1456.56|1438.76|1456.32|1438.52|14
1651772840000|2022-05-05 17:47:20|1456.43|1438.63|1455.55|1437.75|1456.43|1438.63|1455.55|1437.75|9
1651772850000|2022-05-05 17:47:30|1455.52|1437.72|1455.65|1437.85|1455.65|1437.85|1455.52|1437.72|7
1651772860000|2022-05-05 17:47:40|1455.62|1437.82|1455.65|1437.85|1455.65|1437.85|1455.62|1437.82|2
1651772870000|2022-05-05 17:47:50|1455.7|1437.9|1455.68|1437.88|1455.74|1437.94|1455.55|1437.75|10
1651772880000|2022-05-05 17:48:00|1455.65|1437.85|1453.5|1435.7|1455.68|1437.88|1453.45|1435.65|24
1651772890000|2022-05-05 17:48:10|1453.45|1435.65|1453.39|1435.59|1453.51|1435.71|1452.03|1434.23|25
1651772900000|2022-05-05 17:48:20|1453.4|1435.6|1453.36|1435.56|1453.46|1435.66|1453.29|1435.49|13
1651772910000|2022-05-05 17:48:30|1453.38|1435.58|1453.42|1435.62|1453.6|1435.8|1453.35|1435.55|15
1651772920000|2022-05-05 17:48:40|1453.34|1435.54|1453.55|1435.75|1453.55|1435.75|1453.28|1435.48|9
1651772930000|2022-05-05 17:48:50|1453.42|1435.62|1452.65|1434.85|1453.42|1435.62|1452.5|1434.7|10
1651772940000|2022-05-05 17:49:00|1452.5|1434.7|1451.25|1433.45|1452.5|1434.7|1450.99|1433.19|15
1651772950000|2022-05-05 17:49:10|1451.29|1433.49|1451.49|1433.69|1451.49|1433.69|1451.09|1433.29|26
1651772960000|2022-05-05 17:49:20|1451.51|1433.71|1450.52|1432.72|1451.51|1433.71|1450.52|1432.72|19
1651772970000|2022-05-05 17:49:30|1450.61|1432.81|1451.25|1433.45|1451.49|1433.69|1450.56|1432.76|25
1651772980000|2022-05-05 17:49:40|1451.15|1433.35|1452.18|1434.38|1452.22|1434.42|1451.05|1433.25|22
1651772990000|2022-05-05 17:49:50|1452.2|1434.4|1451.46|1433.66|1452.2|1434.4|1451.15|1433.35|27
1651773000000|2022-05-05 17:50:00|1451.45|1433.65|1450.8|1433|1451.45|1433.65|1450.8|1433|17
1651773010000|2022-05-05 17:50:10|1450.64|1432.84|1450.5|1432.7|1450.64|1432.84|1450.5|1432.7|8
1651773020000|2022-05-05 17:50:20|1450.36|1432.56|1447.61|1429.81|1450.46|1432.66|1447.56|1429.76|32
1651773030000|2022-05-05 17:50:30|1447.6|1429.8|1448.43|1430.63|1448.44|1430.64|1447.37|1429.57|21
1651773040000|2022-05-05 17:50:40|1448.62|1430.82|1449.04|1431.24|1449.37|1431.57|1448.38|1430.58|30
1651773050000|2022-05-05 17:50:50|1449.07|1431.27|1449.02|1431.22|1449.27|1431.47|1448.51|1430.71|32
1651773060000|2022-05-05 17:51:00|1448.99|1431.19|1449.35|1431.55|1449.38|1431.58|1448.57|1430.77|17
1651773070000|2022-05-05 17:51:10|1449.36|1431.56|1449.4|1431.6|1449.4|1431.6|1449.32|1431.52|8
1651773080000|2022-05-05 17:51:20|1449.46|1431.66|1450.37|1432.57|1450.37|1432.57|1449.46|1431.66|16
1651773090000|2022-05-05 17:51:30|1450.35|1432.55|1450.4|1432.6|1450.4|1432.6|1450.25|1432.45|8
1651773100000|2022-05-05 17:51:40|1450.31|1432.51|1450.9|1433.1|1450.9|1433.1|1450.28|1432.48|10
1651773110000|2022-05-05 17:51:50|1450.85|1433.05|1450.8|1433|1450.85|1433.05|1450.7|1432.9|4
1651773120000|2022-05-05 17:52:00|1451.1|1433.3|1451.42|1433.62|1451.42|1433.62|1451.1|1433.3|5
1651773130000|2022-05-05 17:52:10|1451.43|1433.63|1449.83|1432.03|1451.43|1433.63|1449.77|1431.97|14
1651773140000|2022-05-05 17:52:20|1449.9|1432.1|1451.4|1433.6|1451.4|1433.6|1449.9|1432.1|8
1651773150000|2022-05-05 17:52:30|1451.36|1433.56|1451.85|1434.05|1451.85|1434.05|1451.32|1433.52|13
1651773160000|2022-05-05 17:52:40|1451.4|1433.6|1451.42|1433.62|1451.45|1433.65|1451.06|1433.26|15
1651773170000|2022-05-05 17:52:50|1451.43|1433.63|1451.14|1433.34|1451.43|1433.63|1450.88|1433.08|24
1651773180000|2022-05-05 17:53:00|1451.26|1433.46|1451.4|1433.6|1452.15|1434.35|1451.26|1433.46|12
1651773190000|2022-05-05 17:53:10|1451.52|1433.72|1451.35|1433.55|1451.52|1433.72|1451.22|1433.42|14
1651773200000|2022-05-05 17:53:20|1451.27|1433.47|1451.4|1433.6|1451.4|1433.6|1450.98|1433.18|10
1651773210000|2022-05-05 17:53:30|1451.6|1433.8|1452.67|1434.87|1452.94|1435.14|1451.55|1433.75|27
1651773220000|2022-05-05 17:53:40|1452.71|1434.91|1452.95|1435.15|1453.32|1435.52|1452.71|1434.91|21
1651773230000|2022-05-05 17:53:50|1452.6|1434.8|1453.9|1436.1|1453.9|1436.1|1452.44|1434.64|17
1651773240000|2022-05-05 17:54:00|1453.65|1435.85|1453.45|1435.65|1453.7|1435.9|1453.4|1435.6|9
1651773250000|2022-05-05 17:54:10|1453.55|1435.75|1452.55|1434.75|1453.55|1435.75|1452.55|1434.75|16
1651773260000|2022-05-05 17:54:20|1452.48|1434.68|1452.44|1434.64|1452.5|1434.7|1452.44|1434.64|6
1651773270000|2022-05-05 17:54:30|1452.47|1434.67|1453.29|1435.49|1453.4|1435.6|1452.47|1434.67|18
1651773280000|2022-05-05 17:54:40|1453.28|1435.48|1452.77|1434.97|1453.4|1435.6|1452.73|1434.93|14
1651773290000|2022-05-05 17:54:50|1452.76|1434.96|1453.9|1436.1|1454.1|1436.3|1452.75|1434.95|16
1651773300000|2022-05-05 17:55:00|1453.85|1436.05|1453.9|1436.1|1454.28|1436.48|1453.85|1436.05|9
1651773310000|2022-05-05 17:55:10|1453.88|1436.08|1453.65|1435.85|1453.9|1436.1|1453.27|1435.47|12
1651773320000|2022-05-05 17:55:20|1453.7|1435.9|1453.9|1436.1|1453.93|1436.13|1453.7|1435.9|8
1651773330000|2022-05-05 17:55:30|1454.3|1436.5|1454.4|1436.6|1454.9|1437.1|1454.3|1436.5|11
1651773340000|2022-05-05 17:55:40|1454.35|1436.55|1452.41|1434.61|1454.4|1436.6|1452.41|1434.61|22
1651773350000|2022-05-05 17:55:50|1452.49|1434.69|1451.23|1433.43|1452.57|1434.77|1451.14|1433.34|20
1651773360000|2022-05-05 17:56:00|1451.25|1433.45|1452.7|1434.9|1452.72|1434.92|1451.24|1433.44|28
1651773370000|2022-05-05 17:56:10|1452.69|1434.89|1453.29|1435.49|1453.29|1435.49|1452.69|1434.89|12
1651773380000|2022-05-05 17:56:20|1453.04|1435.24|1449.09|1431.29|1453.32|1435.52|1449.09|1431.29|30
1651773390000|2022-05-05 17:56:30|1448.32|1430.52|1445.97|1428.17|1448.44|1430.64|1445.97|1428.17|27
1651773400000|2022-05-05 17:56:40|1445.93|1428.13|1447.28|1429.48|1447.28|1429.48|1445.4|1427.6|28
1651773410000|2022-05-05 17:56:50|1447.35|1429.55|1447.58|1429.78|1447.91|1430.11|1447.27|1429.47|18
1651773420000|2022-05-05 17:57:00|1447.69|1429.89|1448.28|1430.48|1449.24|1431.44|1447.69|1429.89|30
1651773430000|2022-05-05 17:57:10|1448.36|1430.56|1448.25|1430.45|1448.44|1430.64|1448.09|1430.29|26
1651773440000|2022-05-05 17:57:20|1448.24|1430.44|1448.3|1430.5|1448.3|1430.5|1447.44|1429.64|20
1651773450000|2022-05-05 17:57:30|1448.35|1430.55|1449.4|1431.6|1449.42|1431.62|1448.33|1430.53|14
1651773460000|2022-05-05 17:57:40|1449.39|1431.59|1450.35|1432.55|1450.35|1432.55|1449.29|1431.49|22
1651773470000|2022-05-05 17:57:50|1450.4|1432.6|1450.39|1432.59|1450.4|1432.6|1450.39|1432.59|2
1651773480000|2022-05-05 17:58:00|1450.3|1432.5|1449.5|1431.7|1451.35|1433.55|1449.4|1431.6|24
1651773490000|2022-05-05 17:58:10|1449.45|1431.65|1449.07|1431.27|1449.5|1431.7|1449.07|1431.27|9
1651773500000|2022-05-05 17:58:20|1449.08|1431.28|1449.06|1431.26|1449.13|1431.33|1448.68|1430.88|17
1651773510000|2022-05-05 17:58:30|1449.27|1431.47|1447.22|1429.42|1449.4|1431.6|1447.22|1429.42|18
1651773520000|2022-05-05 17:58:40|1447.17|1429.37|1446.57|1428.77|1447.44|1429.64|1446.38|1428.58|21
1651773530000|2022-05-05 17:58:50|1446.69|1428.89|1447.29|1429.49|1447.4|1429.6|1446.4|1428.6|26
1651773540000|2022-05-05 17:59:00|1447.3|1429.5|1446.62|1428.82|1447.4|1429.6|1446.62|1428.82|19
1651773550000|2022-05-05 17:59:10|1446.45|1428.65|1447.38|1429.58|1447.38|1429.58|1446.43|1428.63|21
1651773560000|2022-05-05 17:59:20|1447.4|1429.6|1447.4|1429.6|1448.24|1430.44|1447.18|1429.38|31
1651773570000|2022-05-05 17:59:30|1447.41|1429.61|1447.4|1429.6|1447.42|1429.62|1447.14|1429.34|14
1651773580000|2022-05-05 17:59:40|1447.35|1429.55|1447.37|1429.57|1447.42|1429.62|1446.54|1428.74|24
1651773590000|2022-05-05 17:59:50|1447.41|1429.61|1447.45|1429.65|1447.5|1429.7|1447.38|1429.58|11
1651773600000|2022-05-05 18:00:00|1447.42|1429.62|1446.04|1428.24|1447.42|1429.62|1446.04|1428.24|28
1651773610000|2022-05-05 18:00:10|1446.09|1428.29|1447.19|1429.39|1447.19|1429.39|1446.03|1428.23|20
1651773620000|2022-05-05 18:00:20|1447.29|1429.49|1447.5|1429.7|1447.6|1429.8|1447.29|1429.49|14
1651773630000|2022-05-05 18:00:30|1447.3|1429.5|1446.78|1428.98|1447.3|1429.5|1446.56|1428.76|18
1651773640000|2022-05-05 18:00:40|1446.74|1428.94|1445.75|1427.95|1446.74|1428.94|1445.75|1427.95|21
1651773650000|2022-05-05 18:00:50|1445.4|1427.6|1446.47|1428.67|1446.5|1428.7|1445.4|1427.6|14
1651773660000|2022-05-05 18:01:00|1446.55|1428.75|1447.2|1429.4|1447.25|1429.45|1446.46|1428.66|19
1651773670000|2022-05-05 18:01:10|1447.22|1429.42|1447.62|1429.82|1447.95|1430.15|1447.2|1429.4|13
1651773680000|2022-05-05 18:01:20|1447.45|1429.65|1447.02|1429.22|1447.57|1429.77|1447.02|1429.22|17
1651773690000|2022-05-05 18:01:30|1446.93|1429.13|1447.4|1429.6|1447.4|1429.6|1446.55|1428.75|17
1651773700000|2022-05-05 18:01:40|1447.5|1429.7|1447.9|1430.1|1447.9|1430.1|1447.4|1429.6|5
1651773710000|2022-05-05 18:01:50|1448.05|1430.25|1448.43|1430.63|1448.45|1430.65|1448.05|1430.25|9
1651773720000|2022-05-05 18:02:00|1448.42|1430.62|1447.9|1430.1|1448.42|1430.62|1447.9|1430.1|5
1651773730000|2022-05-05 18:02:10|1447.53|1429.73|1447.05|1429.25|1447.53|1429.73|1446.78|1428.98|19
1651773740000|2022-05-05 18:02:20|1446.83|1429.03|1446.47|1428.67|1447.01|1429.21|1446.47|1428.67|23
1651773750000|2022-05-05 18:02:30|1446.46|1428.66|1446.46|1428.66|1446.55|1428.75|1446.38|1428.58|14
1651773760000|2022-05-05 18:02:40|1446.45|1428.65|1446.5|1428.7|1446.5|1428.7|1445.39|1427.59|26
1651773770000|2022-05-05 18:02:50|1446.43|1428.63|1445.45|1427.65|1446.43|1428.63|1445.45|1427.65|19
1651773780000|2022-05-05 18:03:00|1445.3|1427.5|1445.4|1427.6|1445.97|1428.17|1445.3|1427.5|22
1651773790000|2022-05-05 18:03:10|1445.29|1427.49|1445.36|1427.56|1445.4|1427.6|1445.01|1427.21|15
1651773800000|2022-05-05 18:03:20|1445.35|1427.55|1444.26|1426.46|1445.45|1427.65|1444.26|1426.46|21
1651773810000|2022-05-05 18:03:30|1444.01|1426.21|1443.83|1426.03|1444.01|1426.21|1443.5|1425.7|13
1651773820000|2022-05-05 18:03:40|1443.37|1425.57|1443.46|1425.66|1443.53|1425.73|1442.8|1425|25
1651773830000|2022-05-05 18:03:50|1443.48|1425.68|1445.01|1427.21|1445.01|1427.21|1443.48|1425.68|15
1651773840000|2022-05-05 18:04:00|1445.31|1427.51|1445.5|1427.7|1446.35|1428.55|1445.17|1427.37|23
1651773850000|2022-05-05 18:04:10|1445.45|1427.65|1446.4|1428.6|1446.4|1428.6|1445.35|1427.55|24
1651773860000|2022-05-05 18:04:20|1446.22|1428.42|1445.4|1427.6|1446.22|1428.42|1444.82|1427.02|24
1651773870000|2022-05-05 18:04:30|1445.41|1427.61|1445.44|1427.64|1445.46|1427.66|1445.31|1427.51|11
1651773880000|2022-05-05 18:04:40|1445.37|1427.57|1445.4|1427.6|1445.9|1428.1|1445.36|1427.56|15
1651773890000|2022-05-05 18:04:50|1445.31|1427.51|1445.4|1427.6|1445.4|1427.6|1445.04|1427.24|5
1651773900000|2022-05-05 18:05:00|1445.58|1427.78|1445.6|1427.8|1445.81|1428.01|1445.53|1427.73|7
1651773910000|2022-05-05 18:05:10|1445.47|1427.67|1443.93|1426.13|1445.6|1427.8|1443.44|1425.64|34
1651773920000|2022-05-05 18:05:20|1443.95|1426.15|1442.13|1424.33|1443.95|1426.15|1442.12|1424.32|19
1651773930000|2022-05-05 18:05:30|1441.62|1423.82|1441.47|1423.67|1441.83|1424.03|1440.7|1422.9|32
1651773940000|2022-05-05 18:05:40|1441.46|1423.66|1440.44|1422.64|1441.46|1423.66|1440.43|1422.63|21
1651773950000|2022-05-05 18:05:50|1440.42|1422.62|1441.25|1423.45|1441.28|1423.48|1440.38|1422.58|29
1651773960000|2022-05-05 18:06:00|1441.24|1423.44|1440.58|1422.78|1441.38|1423.58|1440.56|1422.76|24
1651773970000|2022-05-05 18:06:10|1440.56|1422.76|1440.51|1422.71|1440.59|1422.79|1440.49|1422.69|10
1651773980000|2022-05-05 18:06:20|1440.48|1422.68|1440.32|1422.52|1440.5|1422.7|1440.32|1422.52|15
1651773990000|2022-05-05 18:06:30|1440.2|1422.4|1440.48|1422.68|1440.55|1422.75|1439.71|1421.91|20
1651774000000|2022-05-05 18:06:40|1440.49|1422.69|1441.27|1423.47|1441.27|1423.47|1440.47|1422.67|14
1651774010000|2022-05-05 18:06:50|1441.29|1423.49|1442.47|1424.67|1442.47|1424.67|1441.26|1423.46|18
1651774020000|2022-05-05 18:07:00|1442.52|1424.72|1442.23|1424.43|1443.25|1425.45|1442.21|1424.41|26
1651774030000|2022-05-05 18:07:10|1442.4|1424.6|1443|1425.2|1443.05|1425.25|1442.25|1424.45|26
1651774040000|2022-05-05 18:07:20|1443.06|1425.26|1442.7|1424.9|1443.48|1425.68|1442.65|1424.85|24
1651774050000|2022-05-05 18:07:30|1442.69|1424.89|1443.39|1425.59|1443.39|1425.59|1442.57|1424.77|24
1651774060000|2022-05-05 18:07:40|1443.5|1425.7|1447.51|1429.71|1448.46|1430.66|1443.5|1425.7|30
1651774070000|2022-05-05 18:07:50|1447.38|1429.58|1447.4|1429.6|1448.33|1430.53|1447.35|1429.55|30
1651774080000|2022-05-05 18:08:00|1447.39|1429.59|1450.15|1432.35|1450.15|1432.35|1446.79|1428.99|30
1651774090000|2022-05-05 18:08:10|1450.2|1432.4|1450.35|1432.55|1450.38|1432.58|1450.15|1432.35|26
1651774100000|2022-05-05 18:08:20|1450.37|1432.57|1453.23|1435.43|1453.23|1435.43|1450.37|1432.57|28
1651774110000|2022-05-05 18:08:30|1453.24|1435.44|1453.38|1435.58|1453.38|1435.58|1452.9|1435.1|20
1651774120000|2022-05-05 18:08:40|1453.29|1435.49|1454.2|1436.4|1454.2|1436.4|1452.5|1434.7|25
1651774130000|2022-05-05 18:08:50|1454.25|1436.45|1453.4|1435.6|1454.25|1436.45|1452.76|1434.96|25
1651774140000|2022-05-05 18:09:00|1453.37|1435.57|1452.45|1434.65|1453.38|1435.58|1452.42|1434.62|18
1651774150000|2022-05-05 18:09:10|1452.41|1434.61|1451.39|1433.59|1452.45|1434.65|1451.36|1433.56|20
1651774160000|2022-05-05 18:09:20|1451.28|1433.48|1450.4|1432.6|1452.15|1434.35|1450.4|1432.6|23
1651774170000|2022-05-05 18:09:30|1450.35|1432.55|1450.18|1432.38|1450.35|1432.55|1449.33|1431.53|20
1651774180000|2022-05-05 18:09:40|1450.24|1432.44|1449.49|1431.69|1450.4|1432.6|1449.47|1431.67|22
1651774190000|2022-05-05 18:09:50|1449.43|1431.63|1449.38|1431.58|1449.46|1431.66|1449.37|1431.57|11
1651774200000|2022-05-05 18:10:00|1449.4|1431.6|1448.55|1430.75|1449.42|1431.62|1448.54|1430.74|15
1651774210000|2022-05-05 18:10:10|1448.56|1430.76|1447.53|1429.73|1448.56|1430.76|1447.49|1429.69|14
1651774220000|2022-05-05 18:10:20|1447.41|1429.61|1446.66|1428.86|1447.41|1429.61|1446.6|1428.8|13
1651774230000|2022-05-05 18:10:30|1446.75|1428.95|1446.57|1428.77|1447.37|1429.57|1446.56|1428.76|17
1651774240000|2022-05-05 18:10:40|1446.67|1428.87|1444.61|1426.81|1446.67|1428.87|1444.61|1426.81|28
1651774250000|2022-05-05 18:10:50|1444.64|1426.84|1443.7|1425.9|1444.64|1426.84|1443.65|1425.85|17
1651774260000|2022-05-05 18:11:00|1443.68|1425.88|1441.56|1423.76|1443.74|1425.94|1441.56|1423.76|27
1651774270000|2022-05-05 18:11:10|1441.55|1423.75|1439.94|1422.14|1441.55|1423.75|1439.94|1422.14|33
1651774280000|2022-05-05 18:11:20|1439.87|1422.07|1438.15|1420.35|1439.87|1422.07|1438.15|1420.35|21
1651774290000|2022-05-05 18:11:30|1438.22|1420.42|1436.26|1418.46|1438.22|1420.42|1435.92|1418.12|33
1651774300000|2022-05-05 18:11:40|1436.25|1418.45|1436.77|1418.97|1436.77|1418.97|1434.95|1417.15|32
1651774310000|2022-05-05 18:11:50|1437.07|1419.27|1437.22|1419.42|1437.68|1419.88|1437.07|1419.27|28
1651774320000|2022-05-05 18:12:00|1437.21|1419.41|1437.7|1419.9|1438.29|1420.49|1437.12|1419.32|24
1651774330000|2022-05-05 18:12:10|1437.64|1419.84|1437.29|1419.49|1437.64|1419.84|1436.76|1418.96|22
1651774340000|2022-05-05 18:12:20|1437.25|1419.45|1436.32|1418.52|1437.25|1419.45|1436.32|1418.52|15
1651774350000|2022-05-05 18:12:30|1436.39|1418.59|1435.32|1417.52|1436.39|1418.59|1435.32|1417.52|23
1651774360000|2022-05-05 18:12:40|1435.45|1417.65|1436.32|1418.52|1436.37|1418.57|1435.41|1417.61|20
1651774370000|2022-05-05 18:12:50|1436.31|1418.51|1435.55|1417.75|1436.31|1418.51|1435.49|1417.69|28
1651774380000|2022-05-05 18:13:00|1435.54|1417.74|1436.09|1418.29|1436.29|1418.49|1435.44|1417.64|21
1651774390000|2022-05-05 18:13:10|1436.17|1418.37|1437.86|1420.06|1437.86|1420.06|1435.66|1417.86|26
1651774400000|2022-05-05 18:13:20|1438.4|1420.6|1437.8|1420|1439.13|1421.33|1437.62|1419.82|24
1651774410000|2022-05-05 18:13:30|1437.84|1420.04|1439.35|1421.55|1439.35|1421.55|1437.61|1419.81|22
1651774420000|2022-05-05 18:13:40|1439.4|1421.6|1439.27|1421.47|1439.4|1421.6|1438.96|1421.16|16
1651774430000|2022-05-05 18:13:50|1440.05|1422.25|1439.55|1421.75|1440.2|1422.4|1439.46|1421.66|14
1651774440000|2022-05-05 18:14:00|1439.46|1421.66|1439.08|1421.28|1439.78|1421.98|1438.88|1421.08|25
1651774450000|2022-05-05 18:14:10|1439.07|1421.27|1440.19|1422.39|1440.19|1422.39|1439.01|1421.21|24
1651774460000|2022-05-05 18:14:20|1440.26|1422.46|1440.76|1422.96|1440.91|1423.11|1440.26|1422.46|15
1651774470000|2022-05-05 18:14:30|1440.75|1422.95|1440.5|1422.7|1440.75|1422.95|1440.38|1422.58|25
1651774480000|2022-05-05 18:14:40|1441.05|1423.25|1441.45|1423.65|1441.45|1423.65|1441.05|1423.25|13
1651774490000|2022-05-05 18:14:50|1441.42|1423.62|1441.4|1423.6|1441.42|1423.62|1440.5|1422.7|17
1651774500000|2022-05-05 18:15:00|1441.42|1423.62|1441.37|1423.57|1441.42|1423.62|1440.52|1422.72|23
1651774510000|2022-05-05 18:15:10|1441.38|1423.58|1445.27|1427.47|1445.59|1427.79|1441.38|1423.58|29
1651774520000|2022-05-05 18:15:20|1445.26|1427.46|1444.6|1426.8|1445.32|1427.52|1444.59|1426.79|34
1651774530000|2022-05-05 18:15:30|1444.38|1426.58|1442.55|1424.75|1444.39|1426.59|1442.5|1424.7|18
1651774540000|2022-05-05 18:15:40|1442.47|1424.67|1442.5|1424.7|1442.74|1424.94|1442.21|1424.41|19
1651774550000|2022-05-05 18:15:50|1442.51|1424.71|1443.71|1425.91|1443.71|1425.91|1442.45|1424.65|35
1651774560000|2022-05-05 18:16:00|1443.97|1426.17|1446.54|1428.74|1446.54|1428.74|1443.97|1426.17|35
1651774570000|2022-05-05 18:16:10|1446.74|1428.94|1446.23|1428.43|1447.36|1429.56|1446.23|1428.43|36
1651774580000|2022-05-05 18:16:20|1446.31|1428.51|1445.39|1427.59|1446.47|1428.67|1445.38|1427.58|20
1651774590000|2022-05-05 18:16:30|1445.27|1427.47|1443.46|1425.66|1445.28|1427.48|1443.46|1425.66|24
1651774600000|2022-05-05 18:16:40|1443.64|1425.84|1445.38|1427.58|1445.38|1427.58|1443.44|1425.64|29
1651774610000|2022-05-05 18:16:50|1445.4|1427.6|1444.42|1426.62|1445.4|1427.6|1444.37|1426.57|23
1651774620000|2022-05-05 18:17:00|1444.4|1426.6|1444.4|1426.6|1444.4|1426.6|1444.26|1426.46|4
1651774630000|2022-05-05 18:17:10|1444.13|1426.33|1442.93|1425.13|1444.13|1426.33|1442.4|1424.6|21
1651774640000|2022-05-05 18:17:20|1443.18|1425.38|1442.42|1424.62|1443.4|1425.6|1442.4|1424.6|21
1651774650000|2022-05-05 18:17:30|1442.38|1424.58|1444.17|1426.37|1444.17|1426.37|1442.36|1424.56|25
1651774660000|2022-05-05 18:17:40|1444.18|1426.38|1445.4|1427.6|1445.84|1428.04|1444.18|1426.38|20
1651774670000|2022-05-05 18:17:50|1445.39|1427.59|1445.4|1427.6|1445.42|1427.62|1445.38|1427.58|10
1651774680000|2022-05-05 18:18:00|1445.75|1427.95|1447.4|1429.6|1447.4|1429.6|1445.75|1427.95|12
1651774690000|2022-05-05 18:18:10|1447.19|1429.39|1448.4|1430.6|1448.44|1430.64|1447.19|1429.39|12
1651774700000|2022-05-05 18:18:20|1448.48|1430.68|1448.46|1430.66|1448.48|1430.68|1448.28|1430.48|10
1651774710000|2022-05-05 18:18:30|1448.48|1430.68|1449.12|1431.32|1449.15|1431.35|1448.4|1430.6|13
1651774720000|2022-05-05 18:18:40|1449.11|1431.31|1451.57|1433.77|1451.89|1434.09|1449.1|1431.3|19
1651774730000|2022-05-05 18:18:50|1451.6|1433.8|1452.81|1435.01|1453.36|1435.56|1451.6|1433.8|24
1651774740000|2022-05-05 18:19:00|1452.83|1435.03|1453.4|1435.6|1453.4|1435.6|1452.45|1434.65|20
1651774750000|2022-05-05 18:19:10|1453.15|1435.35|1455.1|1437.3|1455.1|1437.3|1452.47|1434.67|22
1651774760000|2022-05-05 18:19:20|1454.75|1436.95|1454.42|1436.62|1454.95|1437.15|1454.35|1436.55|20
1651774770000|2022-05-05 18:19:30|1454.35|1436.55|1454.25|1436.45|1454.35|1436.55|1453.94|1436.14|10
1651774780000|2022-05-05 18:19:40|1454.34|1436.54|1454.04|1436.24|1454.91|1437.11|1454.04|1436.24|24
1651774790000|2022-05-05 18:19:50|1453.55|1435.75|1453.98|1436.18|1454.02|1436.22|1453.4|1435.6|21
1651774800000|2022-05-05 18:20:00|1454.22|1436.42|1454.15|1436.35|1455.4|1437.6|1453.5|1435.7|27
1651774810000|2022-05-05 18:20:10|1454.17|1436.37|1453.65|1435.85|1454.4|1436.6|1453.4|1435.6|13
1651774820000|2022-05-05 18:20:20|1453.64|1435.84|1453.06|1435.26|1454.11|1436.31|1453.06|1435.26|18
1651774830000|2022-05-05 18:20:30|1453.02|1435.22|1453.1|1435.3|1453.1|1435.3|1452.62|1434.82|10
1651774840000|2022-05-05 18:20:40|1453.16|1435.36|1452.29|1434.49|1453.16|1435.36|1452.29|1434.49|16
1651774850000|2022-05-05 18:20:50|1451.97|1434.17|1451.8|1434|1452|1434.2|1451.8|1434|7
1651774860000|2022-05-05 18:21:00|1451.44|1433.64|1449.43|1431.63|1451.44|1433.64|1449.4|1431.6|23
1651774870000|2022-05-05 18:21:10|1449.45|1431.65|1448.55|1430.75|1449.57|1431.77|1448.55|1430.75|17
1651774880000|2022-05-05 18:21:20|1448.58|1430.78|1448.53|1430.73|1449.38|1431.58|1448.4|1430.6|22
1651774890000|2022-05-05 18:21:30|1448.51|1430.71|1449.4|1431.6|1449.42|1431.62|1448.51|1430.71|16
1651774900000|2022-05-05 18:21:40|1449.43|1431.63|1449.42|1431.62|1449.43|1431.63|1449.38|1431.58|5
1651774910000|2022-05-05 18:21:50|1449.43|1431.63|1449.32|1431.52|1449.43|1431.63|1448.46|1430.66|25
1651774920000|2022-05-05 18:22:00|1448.56|1430.76|1450.25|1432.45|1450.4|1432.6|1448.48|1430.68|14
1651774930000|2022-05-05 18:22:10|1450.01|1432.21|1448.24|1430.44|1450.01|1432.21|1448.24|1430.44|23
1651774940000|2022-05-05 18:22:20|1448.09|1430.29|1445.44|1427.64|1448.09|1430.29|1445.36|1427.56|34
1651774950000|2022-05-05 18:22:30|1445.39|1427.59|1444.49|1426.69|1446.4|1428.6|1444.49|1426.69|22
1651774960000|2022-05-05 18:22:40|1444.48|1426.68|1444.3|1426.5|1444.58|1426.78|1443.74|1425.94|23
1651774970000|2022-05-05 18:22:50|1444.31|1426.51|1443.46|1425.66|1444.48|1426.68|1443.46|1425.66|22
1651774980000|2022-05-05 18:23:00|1443.29|1425.49|1441.64|1423.84|1443.4|1425.6|1441.64|1423.84|21
1651774990000|2022-05-05 18:23:10|1441.7|1423.9|1438.77|1420.97|1441.7|1423.9|1438.77|1420.97|31
1651775000000|2022-05-05 18:23:20|1438.9|1421.1|1437.22|1419.42|1439.5|1421.7|1436.74|1418.94|26
1651775010000|2022-05-05 18:23:30|1437.19|1419.39|1435.38|1417.58|1437.98|1420.18|1434.68|1416.88|35
1651775020000|2022-05-05 18:23:40|1435.17|1417.37|1435.99|1418.19|1435.99|1418.19|1435.01|1417.21|29
1651775030000|2022-05-05 18:23:50|1435.68|1417.88|1436.37|1418.57|1436.37|1418.57|1435.32|1417.52|33
1651775040000|2022-05-05 18:24:00|1436.39|1418.59|1435.93|1418.13|1437.38|1419.58|1435.53|1417.73|35
1651775050000|2022-05-05 18:24:10|1435.59|1417.79|1432.78|1414.98|1436.18|1418.38|1432.7|1414.9|36
1651775060000|2022-05-05 18:24:20|1431.82|1414.02|1421.9|1404.1|1432.4|1414.6|1421.9|1404.1|38
1651775070000|2022-05-05 18:24:30|1421.85|1404.05|1416.36|1398.56|1421.85|1404.05|1416.2|1398.4|35
1651775080000|2022-05-05 18:24:40|1416.28|1398.48|1418.91|1401.11|1419.13|1401.33|1414.72|1396.92|34
1651775090000|2022-05-05 18:24:50|1418.95|1401.15|1420|1402.2|1420|1402.2|1417.9|1400.1|36
1651775100000|2022-05-05 18:25:00|1419.79|1401.99|1422.39|1404.59|1425.38|1407.58|1419.79|1401.99|38
1651775110000|2022-05-05 18:25:10|1422.58|1404.78|1426.29|1408.49|1427.5|1409.7|1422.28|1404.48|34
1651775120000|2022-05-05 18:25:20|1426.28|1408.48|1428.82|1411.02|1430.02|1412.22|1426.28|1408.48|35
1651775130000|2022-05-05 18:25:30|1428.42|1410.62|1431.42|1413.62|1431.42|1413.62|1428.42|1410.62|35
1651775140000|2022-05-05 18:25:40|1431.45|1413.65|1433.95|1416.15|1433.95|1416.15|1431.16|1413.36|35
1651775150000|2022-05-05 18:25:50|1434.4|1416.6|1431.85|1414.05|1434.55|1416.75|1431.72|1413.92|32
1651775160000|2022-05-05 18:26:00|1431.82|1414.02|1432.75|1414.95|1432.75|1414.95|1431.46|1413.66|34
1651775170000|2022-05-05 18:26:10|1432.93|1415.13|1432.58|1414.78|1432.97|1415.17|1431.53|1413.73|34
1651775180000|2022-05-05 18:26:20|1432.78|1414.98|1431.07|1413.27|1434.35|1416.55|1430.7|1412.9|30
1651775190000|2022-05-05 18:26:30|1430.9|1413.1|1430.41|1412.61|1431.93|1414.13|1430.33|1412.53|25
1651775200000|2022-05-05 18:26:40|1430.36|1412.56|1428.22|1410.42|1430.36|1412.56|1427.78|1409.98|30
1651775210000|2022-05-05 18:26:50|1427.73|1409.93|1423.47|1405.67|1427.73|1409.93|1423.47|1405.67|35
1651775220000|2022-05-05 18:27:00|1423.49|1405.69|1425.3|1407.5|1426.3|1408.5|1423.47|1405.67|35
1651775230000|2022-05-05 18:27:10|1425.44|1407.64|1425.15|1407.35|1425.44|1407.64|1423.33|1405.53|33
1651775240000|2022-05-05 18:27:20|1424.84|1407.04|1430.06|1412.26|1430.06|1412.26|1424.84|1407.04|33
1651775250000|2022-05-05 18:27:30|1430.2|1412.4|1432.28|1414.48|1433.09|1415.29|1429.77|1411.97|30
1651775260000|2022-05-05 18:27:40|1432.16|1414.36|1432.13|1414.33|1432.16|1414.36|1430.51|1412.71|29
1651775270000|2022-05-05 18:27:50|1432.18|1414.38|1433.24|1415.44|1433.93|1416.13|1432.17|1414.37|22
1651775280000|2022-05-05 18:28:00|1433.4|1415.6|1430.4|1412.6|1433.4|1415.6|1430.4|1412.6|31
1651775290000|2022-05-05 18:28:10|1430.78|1412.98|1430.42|1412.62|1431.4|1413.6|1430.36|1412.56|19
1651775300000|2022-05-05 18:28:20|1430.43|1412.63|1432|1414.2|1432|1414.2|1429.39|1411.59|32
1651775310000|2022-05-05 18:28:30|1432.01|1414.21|1431.68|1413.88|1432.14|1414.34|1431.4|1413.6|24
1651775320000|2022-05-05 18:28:40|1431.67|1413.87|1429.4|1411.6|1432.07|1414.27|1429.39|1411.59|28
1651775330000|2022-05-05 18:28:50|1429.38|1411.58|1429.42|1411.62|1430.19|1412.39|1428.72|1410.92|32
1651775340000|2022-05-05 18:29:00|1429.43|1411.63|1430.5|1412.7|1431.01|1413.21|1428.36|1410.56|30
1651775350000|2022-05-05 18:29:10|1430.88|1413.08|1430.08|1412.28|1431.13|1413.33|1430.08|1412.28|30
1651775360000|2022-05-05 18:29:20|1430.24|1412.44|1429.7|1411.9|1430.64|1412.84|1429.7|1411.9|26
1651775370000|2022-05-05 18:29:30|1429.65|1411.85|1428.75|1410.95|1429.86|1412.06|1428.49|1410.69|31
1651775380000|2022-05-05 18:29:40|1428.43|1410.63|1428.47|1410.67|1429.05|1411.25|1428.27|1410.47|28
1651775390000|2022-05-05 18:29:50|1428.41|1410.61|1426.03|1408.23|1428.41|1410.61|1425.52|1407.72|33
1651775400000|2022-05-05 18:30:00|1426.57|1408.77|1429.4|1411.6|1429.4|1411.6|1426.42|1408.62|32
1651775410000|2022-05-05 18:30:10|1429.47|1411.67|1428.6|1410.8|1429.47|1411.67|1427.38|1409.58|32
1651775420000|2022-05-05 18:30:20|1428.72|1410.92|1430.4|1412.6|1431|1413.2|1428.72|1410.92|27
1651775430000|2022-05-05 18:30:30|1430.42|1412.62|1430.2|1412.4|1431.15|1413.35|1429.91|1412.11|26
1651775440000|2022-05-05 18:30:40|1430.17|1412.37|1430.54|1412.74|1430.85|1413.05|1429.99|1412.19|33
1651775450000|2022-05-05 18:30:50|1430.86|1413.06|1429.42|1411.62|1431.4|1413.6|1429.26|1411.46|28
1651775460000|2022-05-05 18:31:00|1429.27|1411.47|1429.87|1412.07|1430.01|1412.21|1429.1|1411.3|23
1651775470000|2022-05-05 18:31:10|1429.53|1411.73|1430.8|1413|1431.1|1413.3|1429.39|1411.59|26
1651775480000|2022-05-05 18:31:20|1430.76|1412.96|1430.46|1412.66|1430.76|1412.96|1430.44|1412.64|21
1651775490000|2022-05-05 18:31:30|1430.55|1412.75|1430.93|1413.13|1430.96|1413.16|1430.21|1412.41|27
1651775500000|2022-05-05 18:31:40|1430.96|1413.16|1432.3|1414.5|1432.3|1414.5|1430.96|1413.16|21
1651775510000|2022-05-05 18:31:50|1432.4|1414.6|1432.42|1414.62|1432.88|1415.08|1432.26|1414.46|24
1651775520000|2022-05-05 18:32:00|1432.45|1414.65|1432.9|1415.1|1432.9|1415.1|1431.77|1413.97|25
1651775530000|2022-05-05 18:32:10|1433.02|1415.22|1433.12|1415.32|1433.12|1415.32|1432.7|1414.9|13
1651775540000|2022-05-05 18:32:20|1433.57|1415.77|1432.21|1414.41|1433.65|1415.85|1432.21|1414.41|25
1651775550000|2022-05-05 18:32:30|1432.34|1414.54|1432.7|1414.9|1432.72|1414.92|1431.79|1413.99|31
1651775560000|2022-05-05 18:32:40|1432.67|1414.87|1432.21|1414.41|1432.69|1414.89|1431.6|1413.8|32
1651775570000|2022-05-05 18:32:50|1432.31|1414.51|1431.33|1413.53|1432.47|1414.67|1431.31|1413.51|30
1651775580000|2022-05-05 18:33:00|1431.37|1413.57|1431.38|1413.58|1431.46|1413.66|1430.5|1412.7|29
1651775590000|2022-05-05 18:33:10|1431.4|1413.6|1430.39|1412.59|1431.4|1413.6|1430.39|1412.59|17
1651775600000|2022-05-05 18:33:20|1429.75|1411.95|1428.56|1410.76|1429.75|1411.95|1428.4|1410.6|14
1651775610000|2022-05-05 18:33:30|1428.7|1410.9|1429.72|1411.92|1429.96|1412.16|1428.7|1410.9|22
1651775620000|2022-05-05 18:33:40|1430|1412.2|1429.19|1411.39|1430.16|1412.36|1429.14|1411.34|26
1651775630000|2022-05-05 18:33:50|1429.33|1411.53|1428.85|1411.05|1429.36|1411.56|1428.25|1410.45|31
1651775640000|2022-05-05 18:34:00|1429.18|1411.38|1430.51|1412.71|1430.51|1412.71|1429.14|1411.34|28
1651775650000|2022-05-05 18:34:10|1430.45|1412.65|1431.18|1413.38|1431.4|1413.6|1430.4|1412.6|18
1651775660000|2022-05-05 18:34:20|1431.16|1413.36|1429.15|1411.35|1431.16|1413.36|1429.15|1411.35|30
1651775670000|2022-05-05 18:34:30|1429.14|1411.34|1429.28|1411.48|1429.28|1411.48|1428.22|1410.42|28
1651775680000|2022-05-05 18:34:40|1428.98|1411.18|1429.65|1411.85|1429.93|1412.13|1428.5|1410.7|34
1651775690000|2022-05-05 18:34:50|1429.69|1411.89|1429.2|1411.4|1430.12|1412.32|1428.9|1411.1|29
1651775700000|2022-05-05 18:35:00|1429.3|1411.5|1429.21|1411.41|1429.4|1411.6|1428.9|1411.1|26
1651775710000|2022-05-05 18:35:10|1429.22|1411.42|1432.07|1414.27|1432.4|1414.6|1429.2|1411.4|27
1651775720000|2022-05-05 18:35:20|1431.8|1414|1432.95|1415.15|1433.43|1415.63|1431.64|1413.84|30
1651775730000|2022-05-05 18:35:30|1432.96|1415.16|1435.75|1417.95|1435.82|1418.02|1432.96|1415.16|25
1651775740000|2022-05-05 18:35:40|1435.76|1417.96|1434.52|1416.72|1435.76|1417.96|1434.45|1416.65|28
1651775750000|2022-05-05 18:35:50|1434.58|1416.78|1434.37|1416.57|1435.16|1417.36|1434.22|1416.42|29
1651775760000|2022-05-05 18:36:00|1434.43|1416.63|1436.48|1418.68|1436.53|1418.73|1434.43|1416.63|25
1651775770000|2022-05-05 18:36:10|1436.8|1419|1438.44|1420.64|1438.44|1420.64|1436.48|1418.68|29
1651775780000|2022-05-05 18:36:20|1438.77|1420.97|1441.11|1423.31|1441.2|1423.4|1438.4|1420.6|34
1651775790000|2022-05-05 18:36:30|1441.52|1423.72|1440.42|1422.62|1442.38|1424.58|1440.42|1422.62|34
1651775800000|2022-05-05 18:36:40|1440.41|1422.61|1439.42|1421.62|1440.73|1422.93|1439.38|1421.58|17
1651775810000|2022-05-05 18:36:50|1439.43|1421.63|1438.45|1420.65|1439.43|1421.63|1438.45|1420.65|12
1651775820000|2022-05-05 18:37:00|1438.35|1420.55|1438.41|1420.61|1438.9|1421.1|1438.35|1420.55|24
1651775830000|2022-05-05 18:37:10|1438.25|1420.45|1436.4|1418.6|1438.25|1420.45|1436.4|1418.6|21
1651775840000|2022-05-05 18:37:20|1436.3|1418.5|1436.29|1418.49|1437.06|1419.26|1435.55|1417.75|31
1651775850000|2022-05-05 18:37:30|1436.46|1418.66|1439.01|1421.21|1439.08|1421.28|1436.46|1418.66|34
1651775860000|2022-05-05 18:37:40|1439.02|1421.22|1438.4|1420.6|1439.73|1421.93|1438.17|1420.37|30
1651775870000|2022-05-05 18:37:50|1438.17|1420.37|1438.62|1420.82|1438.68|1420.88|1437.97|1420.17|22
1651775880000|2022-05-05 18:38:00|1438.67|1420.87|1437.34|1419.54|1439.17|1421.37|1437.34|1419.54|26
1651775890000|2022-05-05 18:38:10|1437.35|1419.55|1438.46|1420.66|1438.46|1420.66|1437.1|1419.3|29
1651775900000|2022-05-05 18:38:20|1438.47|1420.67|1439.47|1421.67|1439.47|1421.67|1437.92|1420.12|31
1651775910000|2022-05-05 18:38:30|1439.45|1421.65|1437.75|1419.95|1439.58|1421.78|1437.75|1419.95|27
1651775920000|2022-05-05 18:38:40|1437.78|1419.98|1438.13|1420.33|1438.29|1420.49|1437.47|1419.67|26
1651775930000|2022-05-05 18:38:50|1437.79|1419.99|1438.27|1420.47|1438.38|1420.58|1437.77|1419.97|29
1651775940000|2022-05-05 18:39:00|1438.11|1420.31|1437.94|1420.14|1438.2|1420.4|1437.66|1419.86|30
1651775950000|2022-05-05 18:39:10|1437.75|1419.95|1436.18|1418.38|1437.85|1420.05|1436.18|1418.38|17
1651775960000|2022-05-05 18:39:20|1436.14|1418.34|1433.46|1415.66|1436.14|1418.34|1433.45|1415.65|15
1651775970000|2022-05-05 18:39:30|1433.5|1415.7|1432.16|1414.36|1433.6|1415.8|1431.4|1413.6|23
1651775980000|2022-05-05 18:39:40|1432.14|1414.34|1433.65|1415.85|1433.65|1415.85|1431.38|1413.58|29
1651775990000|2022-05-05 18:39:50|1433.7|1415.9|1436.4|1418.6|1436.51|1418.71|1433.66|1415.86|33
1651776000000|2022-05-05 18:40:00|1436.31|1418.51|1433.22|1415.42|1436.31|1418.51|1433.22|1415.42|31
1651776010000|2022-05-05 18:40:10|1433.19|1415.39|1433.01|1415.21|1433.19|1415.39|1432.24|1414.44|31
1651776020000|2022-05-05 18:40:20|1433.08|1415.28|1432.09|1414.29|1433.08|1415.28|1431.29|1413.49|28
1651776030000|2022-05-05 18:40:30|1432.1|1414.3|1431.75|1413.95|1433.04|1415.24|1431.75|1413.95|23
1651776040000|2022-05-05 18:40:40|1431.65|1413.85|1432.21|1414.41|1432.32|1414.52|1431.65|1413.85|20
1651776050000|2022-05-05 18:40:50|1432.18|1414.38|1433.01|1415.21|1433.1|1415.3|1431.96|1414.16|33
1651776060000|2022-05-05 18:41:00|1433.02|1415.22|1432.43|1414.63|1433.02|1415.22|1432.2|1414.4|26
1651776070000|2022-05-05 18:41:10|1432.81|1415.01|1435.6|1417.8|1435.73|1417.93|1432.81|1415.01|35
1651776080000|2022-05-05 18:41:20|1435.59|1417.79|1435.38|1417.58|1435.89|1418.09|1434.85|1417.05|29
1651776090000|2022-05-05 18:41:30|1435.4|1417.6|1432.92|1415.12|1435.4|1417.6|1432.74|1414.94|27
1651776100000|2022-05-05 18:41:40|1433.18|1415.38|1432.4|1414.6|1433.37|1415.57|1432.38|1414.58|25
1651776110000|2022-05-05 18:41:50|1432.54|1414.74|1432.15|1414.35|1432.54|1414.74|1431.91|1414.11|10
1651776120000|2022-05-05 18:42:00|1432.23|1414.43|1432.38|1414.58|1432.4|1414.6|1432.23|1414.43|17
1651776130000|2022-05-05 18:42:10|1432.36|1414.56|1432.25|1414.45|1432.4|1414.6|1431.44|1413.64|27
1651776140000|2022-05-05 18:42:20|1432.26|1414.46|1432.46|1414.66|1432.47|1414.67|1431.51|1413.71|19
1651776150000|2022-05-05 18:42:30|1432.44|1414.64|1432.55|1414.75|1434.13|1416.33|1432.36|1414.56|25
1651776160000|2022-05-05 18:42:40|1432.75|1414.95|1432.55|1414.75|1433.15|1415.35|1432.4|1414.6|17
1651776170000|2022-05-05 18:42:50|1433.01|1415.21|1433.29|1415.49|1433.29|1415.49|1432.42|1414.62|23
1651776180000|2022-05-05 18:43:00|1433.35|1415.55|1432.42|1414.62|1433.35|1415.55|1432.37|1414.57|17
1651776190000|2022-05-05 18:43:10|1432.37|1414.57|1432.44|1414.64|1432.44|1414.64|1432.36|1414.56|14
1651776200000|2022-05-05 18:43:20|1432.41|1414.61|1432.62|1414.82|1433.18|1415.38|1432.39|1414.59|24
1651776210000|2022-05-05 18:43:30|1432.85|1415.05|1433.84|1416.04|1433.84|1416.04|1432.85|1415.05|9
1651776220000|2022-05-05 18:43:40|1433.83|1416.03|1433.45|1415.65|1434.17|1416.37|1433.42|1415.62|15
1651776230000|2022-05-05 18:43:50|1433.5|1415.7|1433.5|1415.7|1433.5|1415.7|1433.4|1415.6|10
1651776240000|2022-05-05 18:44:00|1433.4|1415.6|1433.85|1416.05|1433.85|1416.05|1432.52|1414.72|19
1651776250000|2022-05-05 18:44:10|1434.07|1416.27|1434.22|1416.42|1434.58|1416.78|1434.07|1416.27|16
1651776260000|2022-05-05 18:44:20|1434.15|1416.35|1433.38|1415.58|1434.27|1416.47|1433.36|1415.56|19
1651776270000|2022-05-05 18:44:30|1433.41|1415.61|1433.43|1415.63|1433.72|1415.92|1433.4|1415.6|25
1651776280000|2022-05-05 18:44:40|1433.44|1415.64|1433.4|1415.6|1433.44|1415.64|1433.33|1415.53|3
1651776290000|2022-05-05 18:44:50|1433.36|1415.56|1433.98|1416.18|1433.98|1416.18|1432.39|1414.59|26
1651776300000|2022-05-05 18:45:00|1433.99|1416.19|1434.17|1416.37|1434.4|1416.6|1433.99|1416.19|24
1651776310000|2022-05-05 18:45:10|1434.1|1416.3|1434.85|1417.05|1435.32|1417.52|1434.1|1416.3|29
1651776320000|2022-05-05 18:45:20|1434.94|1417.14|1434.44|1416.64|1435.01|1417.21|1434.44|1416.64|17
1651776330000|2022-05-05 18:45:30|1434.45|1416.65|1435.68|1417.88|1435.68|1417.88|1434.45|1416.65|19
1651776340000|2022-05-05 18:45:40|1435.8|1418|1437.09|1419.29|1437.55|1419.75|1435.8|1418|31
1651776350000|2022-05-05 18:45:50|1437.1|1419.3|1440|1422.2|1440|1422.2|1436.7|1418.9|34
1651776360000|2022-05-05 18:46:00|1440.15|1422.35|1439.4|1421.6|1440.2|1422.4|1439.34|1421.54|25
1651776370000|2022-05-05 18:46:10|1439.43|1421.63|1440.29|1422.49|1440.29|1422.49|1439.43|1421.63|22
1651776380000|2022-05-05 18:46:20|1440.33|1422.53|1441.33|1423.53|1442.35|1424.55|1440.33|1422.53|30
1651776390000|2022-05-05 18:46:30|1441.28|1423.48|1442.2|1424.4|1442.2|1424.4|1440.61|1422.81|26
1651776400000|2022-05-05 18:46:40|1442.25|1424.45|1441.21|1423.41|1442.3|1424.5|1441.21|1423.41|25
1651776410000|2022-05-05 18:46:50|1441.15|1423.35|1442.4|1424.6|1442.4|1424.6|1440.27|1422.47|28
1651776420000|2022-05-05 18:47:00|1442.53|1424.73|1443.85|1426.05|1443.85|1426.05|1442.37|1424.57|14
1651776430000|2022-05-05 18:47:10|1444.35|1426.55|1444.2|1426.4|1444.51|1426.71|1443.53|1425.73|20
1651776440000|2022-05-05 18:47:20|1444.25|1426.45|1443.65|1425.85|1444.25|1426.45|1442.37|1424.57|30
1651776450000|2022-05-05 18:47:30|1443.58|1425.78|1443.5|1425.7|1443.99|1426.19|1443.41|1425.61|33
1651776460000|2022-05-05 18:47:40|1443.52|1425.72|1443.81|1426.01|1444.76|1426.96|1443.46|1425.66|19
1651776470000|2022-05-05 18:47:50|1443.75|1425.95|1443.15|1425.35|1444.4|1426.6|1442.83|1425.03|23
1651776480000|2022-05-05 18:48:00|1442.94|1425.14|1442.51|1424.71|1443.04|1425.24|1442.25|1424.45|23
1651776490000|2022-05-05 18:48:10|1442.58|1424.78|1442.65|1424.85|1442.7|1424.9|1442.35|1424.55|25
1651776500000|2022-05-05 18:48:20|1442.63|1424.83|1444.32|1426.52|1444.34|1426.54|1442.63|1424.83|27
1651776510000|2022-05-05 18:48:30|1444.29|1426.49|1443.28|1425.48|1444.29|1426.49|1443.27|1425.47|23
1651776520000|2022-05-05 18:48:40|1443.4|1425.6|1442.55|1424.75|1443.4|1425.6|1442.45|1424.65|23
1651776530000|2022-05-05 18:48:50|1442.5|1424.7|1442.04|1424.24|1442.5|1424.7|1441.96|1424.16|17
1651776540000|2022-05-05 18:49:00|1442.03|1424.23|1441.85|1424.05|1442.32|1424.52|1441.58|1423.78|34
1651776550000|2022-05-05 18:49:10|1441.79|1423.99|1441.3|1423.5|1441.95|1424.15|1440.86|1423.06|27
1651776560000|2022-05-05 18:49:20|1441.35|1423.55|1442|1424.2|1442|1424.2|1440.81|1423.01|18
1651776570000|2022-05-05 18:49:30|1442.17|1424.37|1442.25|1424.45|1442.3|1424.5|1441.92|1424.12|18
1651776580000|2022-05-05 18:49:40|1442.18|1424.38|1442.4|1424.6|1442.99|1425.19|1442.18|1424.38|20
1651776590000|2022-05-05 18:49:50|1442.39|1424.59|1442.39|1424.59|1442.4|1424.6|1441.95|1424.15|13
1651776600000|2022-05-05 18:50:00|1442.4|1424.6|1442.48|1424.68|1442.48|1424.68|1441.61|1423.81|23
1651776610000|2022-05-05 18:50:10|1442.59|1424.79|1447.15|1429.35|1447.15|1429.35|1442.46|1424.66|35
1651776620000|2022-05-05 18:50:20|1447.4|1429.6|1449.94|1432.14|1449.94|1432.14|1447.2|1429.4|30
1651776630000|2022-05-05 18:50:30|1449.51|1431.71|1448.36|1430.56|1449.51|1431.71|1447.74|1429.94|32
1651776640000|2022-05-05 18:50:40|1448.48|1430.68|1448.5|1430.7|1448.92|1431.12|1448.1|1430.3|30
1651776650000|2022-05-05 18:50:50|1448.51|1430.71|1450.26|1432.46|1450.54|1432.74|1448.51|1430.71|31
1651776660000|2022-05-05 18:51:00|1450.22|1432.42|1452.1|1434.3|1452.1|1434.3|1450|1432.2|27
1651776670000|2022-05-05 18:51:10|1452.15|1434.35|1452.8|1435|1453.98|1436.18|1451.9|1434.1|29
1651776680000|2022-05-05 18:51:20|1452.44|1434.64|1452.09|1434.29|1453.3|1435.5|1452.01|1434.21|20
1651776690000|2022-05-05 18:51:30|1452.1|1434.3|1453.7|1435.9|1453.75|1435.95|1452.1|1434.3|27
1651776700000|2022-05-05 18:51:40|1453.53|1435.73|1453.53|1435.73|1453.53|1435.73|1453.51|1435.71|3
1651776710000|2022-05-05 18:51:50|1453.49|1435.69|1452.38|1434.58|1453.49|1435.69|1452.25|1434.45|22
1651776720000|2022-05-05 18:52:00|1452.24|1434.44|1451.4|1433.6|1452.4|1434.6|1451.35|1433.55|18
1651776730000|2022-05-05 18:52:10|1451.34|1433.54|1449.97|1432.17|1451.34|1433.54|1449.4|1431.6|28
1651776740000|2022-05-05 18:52:20|1449.98|1432.18|1451.63|1433.83|1451.63|1433.83|1449.27|1431.47|36
1651776750000|2022-05-05 18:52:30|1451.86|1434.06|1449.85|1432.05|1451.91|1434.11|1449.66|1431.86|34
1651776760000|2022-05-05 18:52:40|1449.79|1431.99|1448.23|1430.43|1449.91|1432.11|1448.23|1430.43|33
1651776770000|2022-05-05 18:52:50|1448.18|1430.38|1448.21|1430.41|1448.43|1430.63|1448.11|1430.31|30
1651776780000|2022-05-05 18:53:00|1448.22|1430.42|1447.56|1429.76|1448.32|1430.52|1446.48|1428.68|30
1651776790000|2022-05-05 18:53:10|1448.06|1430.26|1448.06|1430.26|1448.33|1430.53|1447.27|1429.47|23
1651776800000|2022-05-05 18:53:20|1447.98|1430.18|1448.4|1430.6|1448.4|1430.6|1447.66|1429.86|22
1651776810000|2022-05-05 18:53:30|1448.06|1430.26|1448.11|1430.31|1448.41|1430.61|1448.06|1430.26|17
1651776820000|2022-05-05 18:53:40|1448.12|1430.32|1447.38|1429.58|1448.22|1430.42|1446.86|1429.06|17
1651776830000|2022-05-05 18:53:50|1447.37|1429.57|1447.21|1429.41|1447.49|1429.69|1447.12|1429.32|19
1651776840000|2022-05-05 18:54:00|1447.18|1429.38|1445.65|1427.85|1447.18|1429.38|1445.25|1427.45|33
1651776850000|2022-05-05 18:54:10|1445.95|1428.15|1446.97|1429.17|1447.01|1429.21|1445.32|1427.52|34
1651776860000|2022-05-05 18:54:20|1447.21|1429.41|1447.36|1429.56|1447.45|1429.65|1446.79|1428.99|30
1651776870000|2022-05-05 18:54:30|1447.37|1429.57|1447.05|1429.25|1447.67|1429.87|1446.55|1428.75|27
1651776880000|2022-05-05 18:54:40|1447.29|1429.49|1446.43|1428.63|1447.29|1429.49|1446.26|1428.46|26
1651776890000|2022-05-05 18:54:50|1446.45|1428.65|1444.94|1427.14|1446.45|1428.65|1444.79|1426.99|28
1651776900000|2022-05-05 18:55:00|1444.42|1426.62|1442.44|1424.64|1444.42|1426.62|1442|1424.2|36
1651776910000|2022-05-05 18:55:10|1442.36|1424.56|1441.61|1423.81|1443.3|1425.5|1441.61|1423.81|34
1651776920000|2022-05-05 18:55:20|1442.13|1424.33|1441.4|1423.6|1442.36|1424.56|1441.23|1423.43|31
1651776930000|2022-05-05 18:55:30|1441.36|1423.56|1440.83|1423.03|1441.41|1423.61|1440.7|1422.9|25
1651776940000|2022-05-05 18:55:40|1440.86|1423.06|1442.57|1424.77|1442.57|1424.77|1440.86|1423.06|34
1651776950000|2022-05-05 18:55:50|1442.58|1424.78|1442.6|1424.8|1443.1|1425.3|1442.4|1424.6|19
1651776960000|2022-05-05 18:56:00|1442.65|1424.85|1442.24|1424.44|1443.23|1425.43|1442.24|1424.44|33
1651776970000|2022-05-05 18:56:10|1442.23|1424.43|1442.1|1424.3|1442.55|1424.75|1441.52|1423.72|23
1651776980000|2022-05-05 18:56:20|1442.11|1424.31|1442.4|1424.6|1442.4|1424.6|1441.91|1424.11|24
1651776990000|2022-05-05 18:56:30|1442.38|1424.58|1444.4|1426.6|1444.4|1426.6|1442.34|1424.54|22
1651777000000|2022-05-05 18:56:40|1444.22|1426.42|1443.84|1426.04|1444.22|1426.42|1443.4|1425.6|17
1651777010000|2022-05-05 18:56:50|1443.85|1426.05|1442.37|1424.57|1443.86|1426.06|1442.09|1424.29|28
1651777020000|2022-05-05 18:57:00|1442.35|1424.55|1442.15|1424.35|1442.44|1424.64|1441.74|1423.94|29
1651777030000|2022-05-05 18:57:10|1441.95|1424.15|1442.2|1424.4|1442.88|1425.08|1441.94|1424.14|30
1651777040000|2022-05-05 18:57:20|1442.17|1424.37|1442.18|1424.38|1442.66|1424.86|1441.74|1423.94|33
1651777050000|2022-05-05 18:57:30|1442.19|1424.39|1442.42|1424.62|1442.43|1424.63|1442.19|1424.39|21
1651777060000|2022-05-05 18:57:40|1442.4|1424.6|1442.22|1424.42|1442.53|1424.73|1441.77|1423.97|17
1651777070000|2022-05-05 18:57:50|1442.23|1424.43|1442.73|1424.93|1442.82|1425.02|1442.06|1424.26|23
1651777080000|2022-05-05 18:58:00|1442.42|1424.62|1441.7|1423.9|1442.42|1424.62|1441.54|1423.74|18
1651777090000|2022-05-05 18:58:10|1442.09|1424.29|1440.72|1422.92|1442.3|1424.5|1440.72|1422.92|25
1651777100000|2022-05-05 18:58:20|1440.53|1422.73|1441.75|1423.95|1442.25|1424.45|1440.51|1422.71|24
1651777110000|2022-05-05 18:58:30|1442.25|1424.45|1443.13|1425.33|1443.13|1425.33|1442.25|1424.45|20
1651777120000|2022-05-05 18:58:40|1443.3|1425.5|1443.86|1426.06|1444.4|1426.6|1443.3|1425.5|24
1651777130000|2022-05-05 18:58:50|1443.87|1426.07|1444.09|1426.29|1444.4|1426.6|1443.68|1425.88|17
1651777140000|2022-05-05 18:59:00|1443.8|1426|1443.67|1425.87|1443.8|1426|1443.43|1425.63|12
1651777150000|2022-05-05 18:59:10|1443.53|1425.73|1443.68|1425.88|1443.7|1425.9|1443.4|1425.6|14
1651777160000|2022-05-05 18:59:20|1443.8|1426|1443.4|1425.6|1443.8|1426|1443.32|1425.52|20
1651777170000|2022-05-05 18:59:30|1443.43|1425.63|1444.31|1426.51|1444.33|1426.53|1443.43|1425.63|23
1651777180000|2022-05-05 18:59:40|1444.32|1426.52|1444.64|1426.84|1445.14|1427.34|1444.32|1426.52|19
1651777190000|2022-05-05 18:59:50|1444.78|1426.98|1446.22|1428.42|1447.15|1429.35|1444.78|1426.98|32
1651777200000|2022-05-05 19:00:00|1446.27|1428.47|1445.81|1428.01|1446.27|1428.47|1445.18|1427.38|31
1651777210000|2022-05-05 19:00:10|1446.07|1428.27|1443.4|1425.6|1446.07|1428.27|1443.4|1425.6|25
1651777220000|2022-05-05 19:00:20|1443.36|1425.56|1443.38|1425.58|1443.38|1425.58|1442.08|1424.28|27
1651777230000|2022-05-05 19:00:30|1444.02|1426.22|1443.55|1425.75|1444.4|1426.6|1443.55|1425.75|33
1651777240000|2022-05-05 19:00:40|1443.63|1425.83|1442.97|1425.17|1443.63|1425.83|1442.74|1424.94|27
1651777250000|2022-05-05 19:00:50|1442.92|1425.12|1443.19|1425.39|1443.34|1425.54|1441.75|1423.95|36
1651777260000|2022-05-05 19:01:00|1442.83|1425.03|1444.44|1426.64|1444.45|1426.65|1442.76|1424.96|29
1651777270000|2022-05-05 19:01:10|1444.37|1426.57|1443.56|1425.76|1444.44|1426.64|1443.5|1425.7|24
1651777280000|2022-05-05 19:01:20|1443.57|1425.77|1441.56|1423.76|1443.57|1425.77|1441.55|1423.75|33
1651777290000|2022-05-05 19:01:30|1441.84|1424.04|1439.79|1421.99|1442.31|1424.51|1439.78|1421.98|34
1651777300000|2022-05-05 19:01:40|1439.68|1421.88|1439.56|1421.76|1440.18|1422.38|1439.45|1421.65|18
1651777310000|2022-05-05 19:01:50|1439.64|1421.84|1439.69|1421.89|1440.22|1422.42|1439.58|1421.78|18
1651777320000|2022-05-05 19:02:00|1439.67|1421.87|1440.4|1422.6|1440.4|1422.6|1439.67|1421.87|15
1651777330000|2022-05-05 19:02:10|1440.44|1422.64|1440.85|1423.05|1441.14|1423.34|1440.39|1422.59|16
1651777340000|2022-05-05 19:02:20|1440.37|1422.57|1439.14|1421.34|1440.37|1422.57|1439.14|1421.34|16
1651777350000|2022-05-05 19:02:30|1438.87|1421.07|1439.2|1421.4|1439.4|1421.6|1438.49|1420.69|21
1651777360000|2022-05-05 19:02:40|1439.37|1421.57|1439.38|1421.58|1439.4|1421.6|1439.23|1421.43|12
1651777370000|2022-05-05 19:02:50|1439.4|1421.6|1439.44|1421.64|1439.45|1421.65|1439.34|1421.54|14
1651777380000|2022-05-05 19:03:00|1439.45|1421.65|1437.51|1419.71|1439.48|1421.68|1437.51|1419.71|22
1651777390000|2022-05-05 19:03:10|1437.58|1419.78|1436.7|1418.9|1437.68|1419.88|1436.35|1418.55|31
1651777400000|2022-05-05 19:03:20|1436.58|1418.78|1438.56|1420.76|1438.81|1421.01|1436.53|1418.73|34
1651777410000|2022-05-05 19:03:30|1438.58|1420.78|1439.4|1421.6|1439.4|1421.6|1438.58|1420.78|28
1651777420000|2022-05-05 19:03:40|1439.26|1421.46|1438.27|1420.47|1439.4|1421.6|1438|1420.2|29
1651777430000|2022-05-05 19:03:50|1438.23|1420.43|1438.4|1420.6|1438.46|1420.66|1437.71|1419.91|22
1651777440000|2022-05-05 19:04:00|1438.33|1420.53|1436.41|1418.61|1438.33|1420.53|1436.41|1418.61|24
1651777450000|2022-05-05 19:04:10|1436.6|1418.8|1435.27|1417.47|1436.63|1418.83|1435.27|1417.47|31
1651777460000|2022-05-05 19:04:20|1435.45|1417.65|1436.43|1418.63|1436.92|1419.12|1435.39|1417.59|30
1651777470000|2022-05-05 19:04:30|1436.42|1418.62|1437.26|1419.46|1437.26|1419.46|1436.42|1418.62|30
1651777480000|2022-05-05 19:04:40|1437.3|1419.5|1436.38|1418.58|1437.35|1419.55|1436.38|1418.58|13
1651777490000|2022-05-05 19:04:50|1436.39|1418.59|1436.4|1418.6|1436.4|1418.6|1436.26|1418.46|16
1651777500000|2022-05-05 19:05:00|1436.15|1418.35|1437.19|1419.39|1437.4|1419.6|1436.15|1418.35|26
1651777510000|2022-05-05 19:05:10|1437.08|1419.28|1436.34|1418.54|1437.09|1419.29|1436.34|1418.54|24
1651777520000|2022-05-05 19:05:20|1436.39|1418.59|1436.25|1418.45|1436.41|1418.61|1436.22|1418.42|10
1651777530000|2022-05-05 19:05:30|1436.4|1418.6|1437.63|1419.83|1437.63|1419.83|1436.4|1418.6|21
1651777540000|2022-05-05 19:05:40|1437.47|1419.67|1437.43|1419.63|1438.03|1420.23|1437.41|1419.61|27
1651777550000|2022-05-05 19:05:50|1437.44|1419.64|1437.28|1419.48|1437.44|1419.64|1437.26|1419.46|18
1651777560000|2022-05-05 19:06:00|1437.16|1419.36|1435.55|1417.75|1437.16|1419.36|1435.54|1417.74|23
1651777570000|2022-05-05 19:06:10|1435.58|1417.78|1435.12|1417.32|1436.04|1418.24|1434.64|1416.84|23
1651777580000|2022-05-05 19:06:20|1435.09|1417.29|1434.18|1416.38|1435.09|1417.29|1434.18|1416.38|21
1651777590000|2022-05-05 19:06:30|1434.26|1416.46|1432.23|1414.43|1434.43|1416.63|1431.89|1414.09|30
1651777600000|2022-05-05 19:06:40|1432.19|1414.39|1432.26|1414.46|1433.33|1415.53|1432.19|1414.39|25
1651777610000|2022-05-05 19:06:50|1432.25|1414.45|1431.06|1413.26|1432.31|1414.51|1430.92|1413.12|33
1651777620000|2022-05-05 19:07:00|1430.61|1412.81|1430.03|1412.23|1430.61|1412.81|1429.71|1411.91|25
1651777630000|2022-05-05 19:07:10|1430.4|1412.6|1427.1|1409.3|1430.67|1412.87|1426.46|1408.66|37
1651777640000|2022-05-05 19:07:20|1426.72|1408.92|1420.81|1403.01|1426.72|1408.92|1420.43|1402.63|35
1651777650000|2022-05-05 19:07:30|1420.97|1403.17|1422.76|1404.96|1423.9|1406.1|1420.87|1403.07|33
1651777660000|2022-05-05 19:07:40|1424.81|1407.01|1431.37|1413.57|1431.37|1413.57|1424.81|1407.01|30
1651777670000|2022-05-05 19:07:50|1431.35|1413.55|1425.55|1407.75|1431.35|1413.55|1425.45|1407.65|38
1651777680000|2022-05-05 19:08:00|1425.47|1407.67|1426.1|1408.3|1427.4|1409.6|1425.42|1407.62|37
1651777690000|2022-05-05 19:08:10|1426.14|1408.34|1427.11|1409.31|1427.11|1409.31|1425.17|1407.37|35
1651777700000|2022-05-05 19:08:20|1427.19|1409.39|1426.63|1408.83|1427.64|1409.84|1426.18|1408.38|35
1651777710000|2022-05-05 19:08:30|1426.59|1408.79|1428.86|1411.06|1428.86|1411.06|1426.59|1408.79|29
1651777720000|2022-05-05 19:08:40|1428.89|1411.09|1431.94|1414.14|1431.94|1414.14|1428.89|1411.09|34
1651777730000|2022-05-05 19:08:50|1432.27|1414.47|1432.3|1414.5|1433.55|1415.75|1432.2|1414.4|36
1651777740000|2022-05-05 19:09:00|1432.19|1414.39|1429.38|1411.58|1432.19|1414.39|1429.2|1411.4|35
1651777750000|2022-05-05 19:09:10|1429.4|1411.6|1429.26|1411.46|1430.4|1412.6|1429.2|1411.4|28
1651777760000|2022-05-05 19:09:20|1429.24|1411.44|1429.22|1411.42|1429.55|1411.75|1429.1|1411.3|19
1651777770000|2022-05-05 19:09:30|1429.28|1411.48|1427.48|1409.68|1429.28|1411.48|1427.25|1409.45|27
1651777780000|2022-05-05 19:09:40|1427.5|1409.7|1427.4|1409.6|1427.91|1410.11|1427.15|1409.35|33
1651777790000|2022-05-05 19:09:50|1427.36|1409.56|1427.61|1409.81|1428.2|1410.4|1427.32|1409.52|25
1651777800000|2022-05-05 19:10:00|1427.6|1409.8|1427.04|1409.24|1427.63|1409.83|1426.25|1408.45|34
1651777810000|2022-05-05 19:10:10|1427.09|1409.29|1426.06|1408.26|1427.14|1409.34|1425.52|1407.72|33
1651777820000|2022-05-05 19:10:20|1425.56|1407.76|1426.19|1408.39|1426.4|1408.6|1425.56|1407.76|38
1651777830000|2022-05-05 19:10:30|1426.15|1408.35|1424.17|1406.37|1426.59|1408.79|1424.16|1406.36|38
1651777840000|2022-05-05 19:10:40|1424.2|1406.4|1424.48|1406.68|1424.48|1406.68|1423.74|1405.94|29
1651777850000|2022-05-05 19:10:50|1424.8|1407|1427.17|1409.37|1427.62|1409.82|1424.8|1407|28
1651777860000|2022-05-05 19:11:00|1427.14|1409.34|1425.66|1407.86|1427.4|1409.6|1425.42|1407.62|29
1651777870000|2022-05-05 19:11:10|1425.78|1407.98|1427.17|1409.37|1427.17|1409.37|1425.75|1407.95|20
1651777880000|2022-05-05 19:11:20|1427.19|1409.39|1427.42|1409.62|1427.87|1410.07|1427.02|1409.22|31
1651777890000|2022-05-05 19:11:30|1427.43|1409.63|1426.46|1408.66|1427.5|1409.7|1426.33|1408.53|29
1651777900000|2022-05-05 19:11:40|1426.44|1408.64|1427.15|1409.35|1427.15|1409.35|1426.44|1408.64|20
1651777910000|2022-05-05 19:11:50|1427.19|1409.39|1428.13|1410.33|1428.35|1410.55|1427.19|1409.39|21
1651777920000|2022-05-05 19:12:00|1428.11|1410.31|1429.28|1411.48|1429.35|1411.55|1427.48|1409.68|24
1651777930000|2022-05-05 19:12:10|1429.22|1411.42|1432.35|1414.55|1432.35|1414.55|1429.22|1411.42|31
1651777940000|2022-05-05 19:12:20|1432.37|1414.57|1432.39|1414.59|1433.17|1415.37|1432.07|1414.27|31
1651777950000|2022-05-05 19:12:30|1432.32|1414.52|1434|1416.2|1434|1416.2|1432.32|1414.52|19
1651777960000|2022-05-05 19:12:40|1434.1|1416.3|1434.34|1416.54|1434.42|1416.62|1433.71|1415.91|26
1651777970000|2022-05-05 19:12:50|1434.33|1416.53|1434.41|1416.61|1434.43|1416.63|1433.07|1415.27|26
1651777980000|2022-05-05 19:13:00|1434.42|1416.62|1435.3|1417.5|1435.3|1417.5|1434.26|1416.46|34
1651777990000|2022-05-05 19:13:10|1435.43|1417.63|1437.64|1419.84|1437.64|1419.84|1435.26|1417.46|24
1651778000000|2022-05-05 19:13:20|1437.61|1419.81|1436.08|1418.28|1437.61|1419.81|1436.08|1418.28|27
1651778010000|2022-05-05 19:13:30|1436.25|1418.45|1434.21|1416.41|1436.4|1418.6|1434.21|1416.41|29
1651778020000|2022-05-05 19:13:40|1434.02|1416.22|1432.55|1414.75|1434.14|1416.34|1432.32|1414.52|30
1651778030000|2022-05-05 19:13:50|1432.4|1414.6|1433.25|1415.45|1433.25|1415.45|1432.26|1414.46|21
1651778040000|2022-05-05 19:14:00|1433.55|1415.75|1432.81|1415.01|1433.96|1416.16|1432.38|1414.58|29
1651778050000|2022-05-05 19:14:10|1432.84|1415.04|1432.42|1414.62|1433.23|1415.43|1432.28|1414.48|25
1651778060000|2022-05-05 19:14:20|1432.27|1414.47|1431.38|1413.58|1432.27|1414.47|1431.14|1413.34|28
1651778070000|2022-05-05 19:14:30|1431.4|1413.6|1430.03|1412.23|1431.4|1413.6|1430.03|1412.23|28
1651778080000|2022-05-05 19:14:40|1429.98|1412.18|1428.35|1410.55|1430.12|1412.32|1428.35|1410.55|31
1651778090000|2022-05-05 19:14:50|1428.34|1410.54|1427.78|1409.98|1428.34|1410.54|1427.24|1409.44|25
1651778100000|2022-05-05 19:15:00|1427.44|1409.64|1430.11|1412.31|1430.17|1412.37|1427.36|1409.56|22
1651778110000|2022-05-05 19:15:10|1429.99|1412.19|1429.21|1411.41|1430.88|1413.08|1429.21|1411.41|23
1651778120000|2022-05-05 19:15:20|1429.29|1411.49|1429.9|1412.1|1430.51|1412.71|1429.21|1411.41|30
1651778130000|2022-05-05 19:15:30|1429.89|1412.09|1428.4|1410.6|1429.89|1412.09|1428.4|1410.6|22
1651778140000|2022-05-05 19:15:40|1428.36|1410.56|1428.7|1410.9|1429.15|1411.35|1428.36|1410.56|29
1651778150000|2022-05-05 19:15:50|1428.73|1410.93|1429.22|1411.42|1429.29|1411.49|1428.61|1410.81|19
1651778160000|2022-05-05 19:16:00|1429.29|1411.49|1426.57|1408.77|1429.4|1411.6|1426.57|1408.77|22
1651778170000|2022-05-05 19:16:10|1426.19|1408.39|1426.4|1408.6|1426.96|1409.16|1426.19|1408.39|32
1651778180000|2022-05-05 19:16:20|1426.64|1408.84|1428.8|1411|1428.8|1411|1426.64|1408.84|23
1651778190000|2022-05-05 19:16:30|1428.82|1411.02|1430.27|1412.47|1430.32|1412.52|1428.82|1411.02|24
1651778200000|2022-05-05 19:16:40|1430.55|1412.75|1429.41|1411.61|1430.6|1412.8|1429.36|1411.56|30
1651778210000|2022-05-05 19:16:50|1429.42|1411.62|1427.95|1410.15|1429.42|1411.62|1427.47|1409.67|17
1651778220000|2022-05-05 19:17:00|1427.8|1410|1429.36|1411.56|1429.78|1411.98|1427.8|1410|30
1651778230000|2022-05-05 19:17:10|1429.25|1411.45|1429.3|1411.5|1429.3|1411.5|1428.26|1410.46|24
1651778240000|2022-05-05 19:17:20|1429.4|1411.6|1429.98|1412.18|1430|1412.2|1428.65|1410.85|25
1651778250000|2022-05-05 19:17:30|1430|1412.2|1430.16|1412.36|1430.4|1412.6|1429.59|1411.79|8
1651778260000|2022-05-05 19:17:40|1430.33|1412.53|1428.4|1410.6|1430.33|1412.53|1428.4|1410.6|11
1651778270000|2022-05-05 19:17:50|1428.39|1410.59|1427.43|1409.63|1428.4|1410.6|1427.39|1409.59|20
1651778280000|2022-05-05 19:18:00|1427.31|1409.51|1421.25|1403.45|1427.33|1409.53|1421.25|1403.45|29
1651778290000|2022-05-05 19:18:10|1421.9|1404.1|1418.95|1401.15|1421.9|1404.1|1417.4|1399.6|36
1651778300000|2022-05-05 19:18:20|1419.63|1401.83|1423.9|1406.1|1424.49|1406.69|1419.45|1401.65|37
1651778310000|2022-05-05 19:18:30|1423.4|1405.6|1424.32|1406.52|1424.87|1407.07|1423.33|1405.53|31
1651778320000|2022-05-05 19:18:40|1424.4|1406.6|1424.99|1407.19|1425.08|1407.28|1423.22|1405.42|32
1651778330000|2022-05-05 19:18:50|1425.18|1407.38|1427.15|1409.35|1427.9|1410.1|1425.13|1407.33|32
1651778340000|2022-05-05 19:19:00|1427.29|1409.49|1429.81|1412.01|1429.81|1412.01|1427.29|1409.49|30
1651778350000|2022-05-05 19:19:10|1429.61|1411.81|1430.26|1412.46|1430.35|1412.55|1429.3|1411.5|33
1651778360000|2022-05-05 19:19:20|1430.86|1413.06|1435.35|1417.55|1435.35|1417.55|1430.86|1413.06|22
1651778370000|2022-05-05 19:19:30|1435.55|1417.75|1435.33|1417.53|1436.5|1418.7|1434.86|1417.06|28
1651778380000|2022-05-05 19:19:40|1435.34|1417.54|1438.15|1420.35|1438.19|1420.39|1435.06|1417.26|20
1651778390000|2022-05-05 19:19:50|1438.9|1421.1|1438.42|1420.62|1441.65|1423.85|1438.33|1420.53|35
1651778400000|2022-05-05 19:20:00|1438.49|1420.69|1436.9|1419.1|1439.55|1421.75|1436.57|1418.77|36
1651778410000|2022-05-05 19:20:10|1435.78|1417.98|1438.32|1420.52|1438.34|1420.54|1435.67|1417.87|33
1651778420000|2022-05-05 19:20:20|1437.96|1420.16|1437.59|1419.79|1440.37|1422.57|1437.59|1419.79|38
1651778430000|2022-05-05 19:20:30|1437.76|1419.96|1438.1|1420.3|1438.35|1420.55|1437.76|1419.96|33
1651778440000|2022-05-05 19:20:40|1438.05|1420.25|1439.27|1421.47|1439.27|1421.47|1438.05|1420.25|29
1651778450000|2022-05-05 19:20:50|1439.31|1421.51|1438.71|1420.91|1439.31|1421.51|1437.72|1419.92|35
1651778460000|2022-05-05 19:21:00|1438.92|1421.12|1439.6|1421.8|1440.29|1422.49|1438.92|1421.12|32
1651778470000|2022-05-05 19:21:10|1440.12|1422.32|1440.4|1422.6|1440.43|1422.63|1439.05|1421.25|22
1651778480000|2022-05-05 19:21:20|1440.34|1422.54|1440.5|1422.7|1440.85|1423.05|1440.34|1422.54|16
1651778490000|2022-05-05 19:21:30|1440.65|1422.85|1443.2|1425.4|1443.2|1425.4|1440.65|1422.85|26
1651778500000|2022-05-05 19:21:40|1443.12|1425.32|1443.3|1425.5|1443.35|1425.55|1442.28|1424.48|24
1651778510000|2022-05-05 19:21:50|1443.1|1425.3|1442.37|1424.57|1443.4|1425.6|1442.17|1424.37|21
1651778520000|2022-05-05 19:22:00|1442.38|1424.58|1441.38|1423.58|1442.4|1424.6|1441.38|1423.58|28
1651778530000|2022-05-05 19:22:10|1441.39|1423.59|1441.13|1423.33|1441.39|1423.59|1441.08|1423.28|13
1651778540000|2022-05-05 19:22:20|1441.09|1423.29|1439.72|1421.92|1441.39|1423.59|1439.72|1421.92|21
1651778550000|2022-05-05 19:22:30|1439.55|1421.75|1437.79|1419.99|1439.72|1421.92|1437.78|1419.98|36
1651778560000|2022-05-05 19:22:40|1437.8|1420|1437.26|1419.46|1437.9|1420.1|1437.18|1419.38|16
1651778570000|2022-05-05 19:22:50|1436.65|1418.85|1435.61|1417.81|1436.68|1418.88|1435.58|1417.78|24
1651778580000|2022-05-05 19:23:00|1435.39|1417.59|1434.03|1416.23|1435.39|1417.59|1432.45|1414.65|37
1651778590000|2022-05-05 19:23:10|1434.26|1416.46|1433.21|1415.41|1434.28|1416.48|1432.43|1414.63|32
1651778600000|2022-05-05 19:23:20|1433.18|1415.38|1431.5|1413.7|1433.18|1415.38|1431.36|1413.56|26
1651778610000|2022-05-05 19:23:30|1431.52|1413.72|1431.35|1413.55|1431.64|1413.84|1431.35|1413.55|22
1651778620000|2022-05-05 19:23:40|1431.32|1413.52|1429.74|1411.94|1431.32|1413.52|1429.58|1411.78|32
1651778630000|2022-05-05 19:23:50|1429.65|1411.85|1428.57|1410.77|1431.12|1413.32|1428.57|1410.77|34
1651778640000|2022-05-05 19:24:00|1428.7|1410.9|1431.4|1413.6|1431.4|1413.6|1428.55|1410.75|30
1651778650000|2022-05-05 19:24:10|1431.38|1413.58|1431.4|1413.6|1431.4|1413.6|1430.55|1412.75|15
1651778660000|2022-05-05 19:24:20|1431.38|1413.58|1433.29|1415.49|1433.29|1415.49|1431.31|1413.51|24
1651778670000|2022-05-05 19:24:30|1433.36|1415.56|1431.4|1413.6|1433.4|1415.6|1431.4|1413.6|22
1651778680000|2022-05-05 19:24:40|1431.26|1413.46|1431.14|1413.34|1431.4|1413.6|1430.39|1412.59|18
1651778690000|2022-05-05 19:24:50|1431.3|1413.5|1430.85|1413.05|1431.4|1413.6|1430.4|1412.6|32
1651778700000|2022-05-05 19:25:00|1430.65|1412.85|1430.77|1412.97|1431.4|1413.6|1430.54|1412.74|23
1651778710000|2022-05-05 19:25:10|1430.82|1413.02|1432.8|1415|1432.8|1415|1430.82|1413.02|21
1651778720000|2022-05-05 19:25:20|1432.85|1415.05|1433.34|1415.54|1433.4|1415.6|1432.4|1414.6|21
1651778730000|2022-05-05 19:25:30|1433.31|1415.51|1434.92|1417.12|1436.25|1418.45|1433.31|1415.51|28
1651778740000|2022-05-05 19:25:40|1434.69|1416.89|1436.33|1418.53|1436.48|1418.68|1434.66|1416.86|32
1651778750000|2022-05-05 19:25:50|1436.36|1418.56|1437.08|1419.28|1437.25|1419.45|1436.25|1418.45|14
1651778760000|2022-05-05 19:26:00|1437.15|1419.35|1437.42|1419.62|1438.25|1420.45|1436.45|1418.65|27
1651778770000|2022-05-05 19:26:10|1437.37|1419.57|1438|1420.2|1438|1420.2|1436.43|1418.63|28
1651778780000|2022-05-05 19:26:20|1438.05|1420.25|1437.46|1419.66|1438.15|1420.35|1437.37|1419.57|22
1651778790000|2022-05-05 19:26:30|1437.4|1419.6|1436.39|1418.59|1437.43|1419.63|1436.38|1418.58|16
1651778800000|2022-05-05 19:26:40|1436.5|1418.7|1436.4|1418.6|1436.71|1418.91|1436.4|1418.6|14
1651778810000|2022-05-05 19:26:50|1436.49|1418.69|1436.4|1418.6|1436.49|1418.69|1436.35|1418.55|9
1651778820000|2022-05-05 19:27:00|1436.35|1418.55|1436.31|1418.51|1436.75|1418.95|1436.31|1418.51|15
1651778830000|2022-05-05 19:27:10|1436.38|1418.58|1434.94|1417.14|1436.4|1418.6|1434.92|1417.12|16
1651778840000|2022-05-05 19:27:20|1434.38|1416.58|1433.15|1415.35|1434.38|1416.58|1432.4|1414.6|31
1651778850000|2022-05-05 19:27:30|1433.19|1415.39|1433.94|1416.14|1434.86|1417.06|1433.19|1415.39|30
1651778860000|2022-05-05 19:27:40|1434.06|1416.26|1434.4|1416.6|1434.4|1416.6|1434.03|1416.23|15
1651778870000|2022-05-05 19:27:50|1434.27|1416.47|1433.4|1415.6|1434.27|1416.47|1433.25|1415.45|9
1651778880000|2022-05-05 19:28:00|1433.34|1415.54|1434.21|1416.41|1434.45|1416.65|1433.34|1415.54|22
1651778890000|2022-05-05 19:28:10|1434.32|1416.52|1434.27|1416.47|1434.32|1416.52|1433.36|1415.56|24
1651778900000|2022-05-05 19:28:20|1434.21|1416.41|1433.23|1415.43|1434.22|1416.42|1432.92|1415.12|31
1651778910000|2022-05-05 19:28:30|1433.03|1415.23|1431.74|1413.94|1433.31|1415.51|1431.74|1413.94|28
1651778920000|2022-05-05 19:28:40|1431.7|1413.9|1431.4|1413.6|1431.7|1413.9|1431.4|1413.6|5
1651778930000|2022-05-05 19:28:50|1431.47|1413.67|1430.87|1413.07|1431.47|1413.67|1430.25|1412.45|24
1651778940000|2022-05-05 19:29:00|1430.92|1413.12|1430.73|1412.93|1431.2|1413.4|1429.84|1412.04|30
1651778950000|2022-05-05 19:29:10|1430.66|1412.86|1431.65|1413.85|1431.73|1413.93|1430.31|1412.51|28
1651778960000|2022-05-05 19:29:20|1431.46|1413.66|1434.17|1416.37|1434.4|1416.6|1431.46|1413.66|33
1651778970000|2022-05-05 19:29:30|1434.07|1416.27|1434.34|1416.54|1434.62|1416.82|1433.93|1416.13|21
1651778980000|2022-05-05 19:29:40|1434.33|1416.53|1433.4|1415.6|1434.33|1416.53|1432.99|1415.19|21
1651778990000|2022-05-05 19:29:50|1433.23|1415.43|1431.46|1413.66|1433.3|1415.5|1431.46|1413.66|20
1651779000000|2022-05-05 19:30:00|1431.47|1413.67|1430.17|1412.37|1431.47|1413.67|1429.4|1411.6|30
1651779010000|2022-05-05 19:30:10|1430.26|1412.46|1429.86|1412.06|1430.49|1412.69|1428.41|1410.61|32
1651779020000|2022-05-05 19:30:20|1430.39|1412.59|1429.93|1412.13|1430.39|1412.59|1429.29|1411.49|28
1651779030000|2022-05-05 19:30:30|1430.35|1412.55|1430.64|1412.84|1430.64|1412.84|1430.28|1412.48|21
1651779040000|2022-05-05 19:30:40|1430.61|1412.81|1431.7|1413.9|1432.35|1414.55|1430.4|1412.6|31
1651779050000|2022-05-05 19:30:50|1432.2|1414.4|1432.75|1414.95|1433.3|1415.5|1432.2|1414.4|24
1651779060000|2022-05-05 19:31:00|1433.25|1415.45|1433.38|1415.58|1434.11|1416.31|1433.25|1415.45|19
1651779070000|2022-05-05 19:31:10|1433.36|1415.56|1433.57|1415.77|1433.93|1416.13|1433|1415.2|23
1651779080000|2022-05-05 19:31:20|1433.61|1415.81|1433.85|1416.05|1434.06|1416.26|1433.61|1415.81|22
1651779090000|2022-05-05 19:31:30|1433.89|1416.09|1435.97|1418.17|1436.15|1418.35|1433.89|1416.09|30
1651779100000|2022-05-05 19:31:40|1435.91|1418.11|1436.29|1418.49|1436.29|1418.49|1435.23|1417.43|24
1651779110000|2022-05-05 19:31:50|1436.35|1418.55|1438.02|1420.22|1438.05|1420.25|1436.35|1418.55|39
1651779120000|2022-05-05 19:32:00|1437.67|1419.87|1438.15|1420.35|1438.15|1420.35|1436.79|1418.99|21
1651779130000|2022-05-05 19:32:10|1438.2|1420.4|1440.09|1422.29|1440.09|1422.29|1438.2|1420.4|22
1651779140000|2022-05-05 19:32:20|1440.03|1422.23|1440.36|1422.56|1442.04|1424.24|1440.03|1422.23|31
1651779150000|2022-05-05 19:32:30|1440.4|1422.6|1439.52|1421.72|1441.09|1423.29|1439.4|1421.6|27
1651779160000|2022-05-05 19:32:40|1439.54|1421.74|1441.35|1423.55|1441.51|1423.71|1439.54|1421.74|20
1651779170000|2022-05-05 19:32:50|1441.2|1423.4|1441.3|1423.5|1441.3|1423.5|1440.31|1422.51|16
1651779180000|2022-05-05 19:33:00|1441.2|1423.4|1442.31|1424.51|1442.4|1424.6|1441.15|1423.35|15
1651779190000|2022-05-05 19:33:10|1442.38|1424.58|1444.6|1426.8|1444.6|1426.8|1442.38|1424.58|19
1651779200000|2022-05-05 19:33:20|1444.45|1426.65|1443.75|1425.95|1444.8|1427|1443.4|1425.6|23
1651779210000|2022-05-05 19:33:30|1443.4|1425.6|1441.51|1423.71|1443.45|1425.65|1441.4|1423.6|23
1651779220000|2022-05-05 19:33:40|1441.52|1423.72|1441.28|1423.48|1442.07|1424.27|1441.28|1423.48|28
1651779230000|2022-05-05 19:33:50|1440.6|1422.8|1440.47|1422.67|1440.6|1422.8|1440.31|1422.51|16
1651779240000|2022-05-05 19:34:00|1440.63|1422.83|1441.43|1423.63|1441.43|1423.63|1440.13|1422.33|20
1651779250000|2022-05-05 19:34:10|1441.37|1423.57|1441.85|1424.05|1441.85|1424.05|1441.36|1423.56|16
1651779260000|2022-05-05 19:34:20|1442.35|1424.55|1443.19|1425.39|1443.4|1425.6|1442.22|1424.42|25
1651779270000|2022-05-05 19:34:30|1443.22|1425.42|1442.55|1424.75|1443.49|1425.69|1441.61|1423.81|25
1651779280000|2022-05-05 19:34:40|1442.75|1424.95|1442.4|1424.6|1443.35|1425.55|1442.35|1424.55|10
1651779290000|2022-05-05 19:34:50|1442.47|1424.67|1440.4|1422.6|1443.2|1425.4|1440.4|1422.6|31
1651779300000|2022-05-05 19:35:00|1440.51|1422.71|1443.18|1425.38|1443.18|1425.38|1440.38|1422.58|27
1651779310000|2022-05-05 19:35:10|1443.36|1425.56|1442.4|1424.6|1443.7|1425.9|1442.21|1424.41|26
1651779320000|2022-05-05 19:35:20|1441.95|1424.15|1444.8|1427|1445.1|1427.3|1441.44|1423.64|30
1651779330000|2022-05-05 19:35:30|1444.5|1426.7|1443.6|1425.8|1444.8|1427|1443.29|1425.49|30
1651779340000|2022-05-05 19:35:40|1444.02|1426.22|1443.1|1425.3|1444.1|1426.3|1442.79|1424.99|22
1651779350000|2022-05-05 19:35:50|1443.08|1425.28|1444.01|1426.21|1444.01|1426.21|1442.42|1424.62|26
1651779360000|2022-05-05 19:36:00|1443.92|1426.12|1445.4|1427.6|1445.4|1427.6|1443.4|1425.6|26
1651779370000|2022-05-05 19:36:10|1445.49|1427.69|1445.39|1427.59|1446.18|1428.38|1445.39|1427.59|14
1651779380000|2022-05-05 19:36:20|1445.42|1427.62|1448.42|1430.62|1448.42|1430.62|1445.42|1427.62|21
1651779390000|2022-05-05 19:36:30|1448.41|1430.61|1448.37|1430.57|1449.2|1431.4|1447.4|1429.6|23
1651779400000|2022-05-05 19:36:40|1448.26|1430.46|1445.52|1427.72|1448.26|1430.46|1445.52|1427.72|34
1651779410000|2022-05-05 19:36:50|1445.4|1427.6|1444.16|1426.36|1445.4|1427.6|1444.14|1426.34|32
1651779420000|2022-05-05 19:37:00|1444.31|1426.51|1443.81|1426.01|1444.97|1427.17|1443.59|1425.79|32
1651779430000|2022-05-05 19:37:10|1443.56|1425.76|1441.25|1423.45|1443.79|1425.99|1441.02|1423.22|31
1651779440000|2022-05-05 19:37:20|1441.37|1423.57|1439.94|1422.14|1441.37|1423.57|1439.94|1422.14|26
1651779450000|2022-05-05 19:37:30|1440.26|1422.46|1440.07|1422.27|1440.33|1422.53|1439.36|1421.56|28
1651779460000|2022-05-05 19:37:40|1440.06|1422.26|1439.54|1421.74|1440.19|1422.39|1439.42|1421.62|23
1651779470000|2022-05-05 19:37:50|1439.44|1421.64|1438.24|1420.44|1439.51|1421.71|1438.24|1420.44|19
1651779480000|2022-05-05 19:38:00|1438.01|1420.21|1435.69|1417.89|1438.37|1420.57|1435.6|1417.8|34
1651779490000|2022-05-05 19:38:10|1435.54|1417.74|1434.43|1416.63|1435.54|1417.74|1432.61|1414.81|37
1651779500000|2022-05-05 19:38:20|1434.55|1416.75|1436.95|1419.15|1437.28|1419.48|1434.55|1416.75|32
1651779510000|2022-05-05 19:38:30|1437.4|1419.6|1437.4|1419.6|1438.29|1420.49|1437.32|1419.52|27
1651779520000|2022-05-05 19:38:40|1437.37|1419.57|1437.2|1419.4|1437.4|1419.6|1436.43|1418.63|25
1651779530000|2022-05-05 19:38:50|1437.15|1419.35|1437.35|1419.55|1437.4|1419.6|1436.33|1418.53|20
1651779540000|2022-05-05 19:39:00|1437.45|1419.65|1438.4|1420.6|1438.4|1420.6|1436.79|1418.99|25
1651779550000|2022-05-05 19:39:10|1438.12|1420.32|1440.4|1422.6|1440.9|1423.1|1438.12|1420.32|29
1651779560000|2022-05-05 19:39:20|1440.38|1422.58|1440.36|1422.56|1441.49|1423.69|1440.29|1422.49|30
1651779570000|2022-05-05 19:39:30|1440.31|1422.51|1440.35|1422.55|1440.35|1422.55|1439.85|1422.05|14
1651779580000|2022-05-05 19:39:40|1440.23|1422.43|1439.43|1421.63|1440.35|1422.55|1439.4|1421.6|24
1651779590000|2022-05-05 19:39:50|1439.5|1421.7|1439.57|1421.77|1439.9|1422.1|1439.37|1421.57|23
1651779600000|2022-05-05 19:40:00|1439.66|1421.86|1442.36|1424.56|1442.36|1424.56|1439.66|1421.86|20
1651779610000|2022-05-05 19:40:10|1442.37|1424.57|1443.94|1426.14|1443.94|1426.14|1442.09|1424.29|27
1651779620000|2022-05-05 19:40:20|1443.99|1426.19|1445.86|1428.06|1446.42|1428.62|1443.93|1426.13|32
1651779630000|2022-05-05 19:40:30|1445.74|1427.94|1442.54|1424.74|1445.74|1427.94|1442.4|1424.6|31
1651779640000|2022-05-05 19:40:40|1442.44|1424.64|1442.39|1424.59|1443.02|1425.22|1441.4|1423.6|33
1651779650000|2022-05-05 19:40:50|1442.4|1424.6|1443.22|1425.42|1443.37|1425.57|1442.28|1424.48|15
1651779660000|2022-05-05 19:41:00|1443.17|1425.37|1442.49|1424.69|1443.37|1425.57|1442.4|1424.6|27
1651779670000|2022-05-05 19:41:10|1442.48|1424.68|1441.88|1424.08|1443.28|1425.48|1441.38|1423.58|36
1651779680000|2022-05-05 19:41:20|1441.56|1423.76|1442.59|1424.79|1443.01|1425.21|1441.37|1423.57|29
1651779690000|2022-05-05 19:41:30|1442.62|1424.82|1444.29|1426.49|1445.15|1427.35|1442.62|1424.82|30
1651779700000|2022-05-05 19:41:40|1444.27|1426.47|1444.4|1426.6|1445.11|1427.31|1444.23|1426.43|25
1651779710000|2022-05-05 19:41:50|1444.38|1426.58|1445.5|1427.7|1445.73|1427.93|1444.38|1426.58|27
1651779720000|2022-05-05 19:42:00|1445.6|1427.8|1444.65|1426.85|1446|1428.2|1444.65|1426.85|26
1651779730000|2022-05-05 19:42:10|1444.83|1427.03|1445.65|1427.85|1445.85|1428.05|1444.55|1426.75|29
1651779740000|2022-05-05 19:42:20|1445.59|1427.79|1445.6|1427.8|1446.09|1428.29|1445.32|1427.52|31
1651779750000|2022-05-05 19:42:30|1445.66|1427.86|1444.42|1426.62|1445.78|1427.98|1444.21|1426.41|22
1651779760000|2022-05-05 19:42:40|1444.37|1426.57|1442.84|1425.04|1444.37|1426.57|1442.38|1424.58|28
1651779770000|2022-05-05 19:42:50|1443.08|1425.28|1444.43|1426.63|1444.43|1426.63|1443.08|1425.28|22
1651779780000|2022-05-05 19:43:00|1444.37|1426.57|1444.05|1426.25|1444.39|1426.59|1443.41|1425.61|23
1651779790000|2022-05-05 19:43:10|1443.55|1425.75|1442.94|1425.14|1444.01|1426.21|1442.92|1425.12|33
1651779800000|2022-05-05 19:43:20|1443.1|1425.3|1443.4|1425.6|1444.51|1426.71|1443.1|1425.3|21
1651779810000|2022-05-05 19:43:30|1443.39|1425.59|1443.3|1425.5|1443.39|1425.59|1442.7|1424.9|8
1651779820000|2022-05-05 19:43:40|1443.2|1425.4|1442.35|1424.55|1443.32|1425.52|1442.35|1424.55|19
1651779830000|2022-05-05 19:43:50|1442.31|1424.51|1440.55|1422.75|1442.31|1424.51|1440.37|1422.57|29
1651779840000|2022-05-05 19:44:00|1440.62|1422.82|1442.1|1424.3|1442.1|1424.3|1440.62|1422.82|22
1651779850000|2022-05-05 19:44:10|1442.12|1424.32|1439.98|1422.18|1442.4|1424.6|1439.98|1422.18|24
1651779860000|2022-05-05 19:44:20|1439.94|1422.14|1440.25|1422.45|1440.3|1422.5|1439.55|1421.75|21
1651779870000|2022-05-05 19:44:30|1440.26|1422.46|1440.64|1422.84|1441.1|1423.3|1440.26|1422.46|24
1651779880000|2022-05-05 19:44:40|1440.6|1422.8|1440.6|1422.8|1440.7|1422.9|1440.45|1422.65|16
1651779890000|2022-05-05 19:44:50|1440.55|1422.75|1440.5|1422.7|1441.3|1423.5|1439.86|1422.06|24
1651779900000|2022-05-05 19:45:00|1440.75|1422.95|1440.38|1422.58|1440.8|1423|1440.23|1422.43|25
1651779910000|2022-05-05 19:45:10|1440.29|1422.49|1440.35|1422.55|1440.35|1422.55|1439.46|1421.66|29
1651779920000|2022-05-05 19:45:20|1440.63|1422.83|1443.53|1425.73|1443.53|1425.73|1440.5|1422.7|27
1651779930000|2022-05-05 19:45:30|1443.15|1425.35|1443.91|1426.11|1444.44|1426.64|1443.15|1425.35|37
1651779940000|2022-05-05 19:45:40|1443.89|1426.09|1443.64|1425.84|1443.89|1426.09|1443.44|1425.64|28
1651779950000|2022-05-05 19:45:50|1443.7|1425.9|1441.73|1423.93|1443.98|1426.18|1441.73|1423.93|31
1651779960000|2022-05-05 19:46:00|1441.72|1423.92|1441.43|1423.63|1443.1|1425.3|1441.43|1423.63|27
1651779970000|2022-05-05 19:46:10|1441.44|1423.64|1440.4|1422.6|1441.5|1423.7|1440.4|1422.6|21
1651779980000|2022-05-05 19:46:20|1440.39|1422.59|1439.32|1421.52|1441.13|1423.33|1439.32|1421.52|27
1651779990000|2022-05-05 19:46:30|1439.39|1421.59|1438.45|1420.65|1439.39|1421.59|1438.4|1420.6|21
1651780000000|2022-05-05 19:46:40|1438.32|1420.52|1437.31|1419.51|1438.35|1420.55|1437.31|1419.51|27
1651780010000|2022-05-05 19:46:50|1436.83|1419.03|1435.8|1418|1436.83|1419.03|1435.46|1417.66|29
1651780020000|2022-05-05 19:47:00|1435.45|1417.65|1433.99|1416.19|1435.45|1417.65|1433.36|1415.56|30
1651780030000|2022-05-05 19:47:10|1433.56|1415.76|1434.16|1416.36|1434.34|1416.54|1432.43|1414.63|36
1651780040000|2022-05-05 19:47:20|1434.18|1416.38|1434.25|1416.45|1435.03|1417.23|1433.56|1415.76|31
1651780050000|2022-05-05 19:47:30|1434.26|1416.46|1435.4|1417.6|1435.56|1417.76|1434.26|1416.46|34
1651780060000|2022-05-05 19:47:40|1435.31|1417.51|1436.75|1418.95|1437.15|1419.35|1435.31|1417.51|30
1651780070000|2022-05-05 19:47:50|1436.95|1419.15|1437|1419.2|1437|1419.2|1436.34|1418.54|25
1651780080000|2022-05-05 19:48:00|1436.65|1418.85|1436.3|1418.5|1436.67|1418.87|1436.19|1418.39|22
1651780090000|2022-05-05 19:48:10|1436.32|1418.52|1435.46|1417.66|1436.33|1418.53|1435.46|1417.66|24
1651780100000|2022-05-05 19:48:20|1435.39|1417.59|1434.44|1416.64|1435.39|1417.59|1434.44|1416.64|22
1651780110000|2022-05-05 19:48:30|1434.37|1416.57|1434.96|1417.16|1435.22|1417.42|1434.13|1416.33|29
1651780120000|2022-05-05 19:48:40|1435.02|1417.22|1436.43|1418.63|1436.43|1418.63|1434.64|1416.84|32
1651780130000|2022-05-05 19:48:50|1436.35|1418.55|1436.5|1418.7|1436.5|1418.7|1435.4|1417.6|28
1651780140000|2022-05-05 19:49:00|1436.54|1418.74|1439.12|1421.32|1439.81|1422.01|1436.54|1418.74|35
1651780150000|2022-05-05 19:49:10|1439.1|1421.3|1437.89|1420.09|1439.1|1421.3|1437.3|1419.5|34
1651780160000|2022-05-05 19:49:20|1437.79|1419.99|1438.33|1420.53|1438.85|1421.05|1437.66|1419.86|34
1651780170000|2022-05-05 19:49:30|1438.42|1420.62|1438.91|1421.11|1438.92|1421.12|1438.35|1420.55|22
1651780180000|2022-05-05 19:49:40|1438.92|1421.12|1439.64|1421.84|1439.64|1421.84|1438.87|1421.07|26
1651780190000|2022-05-05 19:49:50|1439.35|1421.55|1439.42|1421.62|1439.42|1421.62|1439.17|1421.37|25
1651780200000|2022-05-05 19:50:00|1439.51|1421.71|1444.47|1426.67|1445.69|1427.89|1439.51|1421.71|36
1651780210000|2022-05-05 19:50:10|1444.73|1426.93|1448.23|1430.43|1448.9|1431.1|1444.73|1426.93|32
1651780220000|2022-05-05 19:50:20|1448.24|1430.44|1449.15|1431.35|1449.4|1431.6|1447.98|1430.18|29
1651780230000|2022-05-05 19:50:30|1449.2|1431.4|1450.43|1432.63|1450.43|1432.63|1449.2|1431.4|31
1651780240000|2022-05-05 19:50:40|1450.44|1432.64|1453.01|1435.21|1453.15|1435.35|1450.44|1432.64|31
1651780250000|2022-05-05 19:50:50|1452.76|1434.96|1453.5|1435.7|1453.5|1435.7|1451.66|1433.86|31
1651780260000|2022-05-05 19:51:00|1453.53|1435.73|1455.44|1437.64|1455.47|1437.67|1453.53|1435.73|32
1651780270000|2022-05-05 19:51:10|1455.47|1437.67|1455.31|1437.51|1457.49|1439.69|1455.31|1437.51|36
1651780280000|2022-05-05 19:51:20|1455.22|1437.42|1453.3|1435.5|1455.22|1437.42|1453.3|1435.5|28
1651780290000|2022-05-05 19:51:30|1453.12|1435.32|1451.75|1433.95|1453.12|1435.32|1451.18|1433.38|29
1651780300000|2022-05-05 19:51:40|1452|1434.2|1450.15|1432.35|1452|1434.2|1450.04|1432.24|26
1651780310000|2022-05-05 19:51:50|1450.05|1432.25|1450.31|1432.51|1450.95|1433.15|1449.29|1431.49|19
1651780320000|2022-05-05 19:52:00|1450.29|1432.49|1450.35|1432.55|1451.05|1433.25|1450.08|1432.28|33
1651780330000|2022-05-05 19:52:10|1450.36|1432.56|1453.6|1435.8|1453.65|1435.85|1450.22|1432.42|31
1651780340000|2022-05-05 19:52:20|1453.45|1435.65|1452.8|1435|1453.45|1435.65|1452.67|1434.87|26
1651780350000|2022-05-05 19:52:30|1452.65|1434.85|1451.17|1433.37|1452.8|1435|1451.17|1433.37|18
1651780360000|2022-05-05 19:52:40|1450.96|1433.16|1449.58|1431.78|1450.96|1433.16|1448.28|1430.48|32
1651780370000|2022-05-05 19:52:50|1449.19|1431.39|1449.24|1431.44|1449.41|1431.61|1447.71|1429.91|34
1651780380000|2022-05-05 19:53:00|1449.27|1431.47|1450.86|1433.06|1450.87|1433.07|1449.27|1431.47|28
1651780390000|2022-05-05 19:53:10|1450.61|1432.81|1448.18|1430.38|1450.61|1432.81|1448.17|1430.37|32
1651780400000|2022-05-05 19:53:20|1448.2|1430.4|1449.28|1431.48|1450.2|1432.4|1448.2|1430.4|32
1651780410000|2022-05-05 19:53:30|1449.27|1431.47|1447.26|1429.46|1449.27|1431.47|1447.26|1429.46|18
1651780420000|2022-05-05 19:53:40|1447.43|1429.63|1447.39|1429.59|1448.16|1430.36|1447.24|1429.44|18
1651780430000|2022-05-05 19:53:50|1447.24|1429.44|1448.42|1430.62|1448.44|1430.64|1447.08|1429.28|24
1651780440000|2022-05-05 19:54:00|1448.37|1430.57|1448.18|1430.38|1449.07|1431.27|1447.67|1429.87|24
1651780450000|2022-05-05 19:54:10|1448.34|1430.54|1448.8|1431|1449.35|1431.55|1448.34|1430.54|16
1651780460000|2022-05-05 19:54:20|1449.3|1431.5|1450.01|1432.21|1450.4|1432.6|1449.3|1431.5|17
1651780470000|2022-05-05 19:54:30|1449.89|1432.09|1449.95|1432.15|1450.15|1432.35|1449.47|1431.67|29
1651780480000|2022-05-05 19:54:40|1449.92|1432.12|1448.68|1430.88|1449.92|1432.12|1447.46|1429.66|37
1651780490000|2022-05-05 19:54:50|1448.64|1430.84|1449.35|1431.55|1449.56|1431.76|1448.1|1430.3|29
1651780500000|2022-05-05 19:55:00|1449.9|1432.1|1451.35|1433.55|1451.35|1433.55|1449.82|1432.02|23
1651780510000|2022-05-05 19:55:10|1451.07|1433.27|1452.06|1434.26|1452.2|1434.4|1450.52|1432.72|32
1651780520000|2022-05-05 19:55:20|1452.2|1434.4|1450.79|1432.99|1452.43|1434.63|1450.79|1432.99|22
1651780530000|2022-05-05 19:55:30|1450.93|1433.13|1451.8|1434|1451.8|1434|1450.93|1433.13|25
1651780540000|2022-05-05 19:55:40|1451.53|1433.73|1450.17|1432.37|1452|1434.2|1450.17|1432.37|24
1651780550000|2022-05-05 19:55:50|1449.18|1431.38|1449.25|1431.45|1449.75|1431.95|1448.89|1431.09|31
1651780560000|2022-05-05 19:56:00|1449.4|1431.6|1450.15|1432.35|1450.68|1432.88|1449.08|1431.28|28
1651780570000|2022-05-05 19:56:10|1450.3|1432.5|1450.4|1432.6|1450.4|1432.6|1449.4|1431.6|28
1651780580000|2022-05-05 19:56:20|1450.26|1432.46|1450.4|1432.6|1450.4|1432.6|1449.59|1431.79|27
1651780590000|2022-05-05 19:56:30|1450.26|1432.46|1449.58|1431.78|1450.26|1432.46|1449.2|1431.4|18
1651780600000|2022-05-05 19:56:40|1449.79|1431.99|1451.26|1433.46|1451.44|1433.64|1449.79|1431.99|24
1651780610000|2022-05-05 19:56:50|1451.27|1433.47|1451.85|1434.05|1451.9|1434.1|1451.25|1433.45|13
1651780620000|2022-05-05 19:57:00|1451.95|1434.15|1452.3|1434.5|1452.3|1434.5|1451.3|1433.5|12
1651780630000|2022-05-05 19:57:10|1452.05|1434.25|1451.8|1434|1452.05|1434.25|1451.79|1433.99|13
1651780640000|2022-05-05 19:57:20|1452.37|1434.57|1452.5|1434.7|1452.7|1434.9|1452.37|1434.57|12
1651780650000|2022-05-05 19:57:30|1452.48|1434.68|1453.69|1435.89|1453.84|1436.04|1452.39|1434.59|24
1651780660000|2022-05-05 19:57:40|1453.84|1436.04|1453.38|1435.58|1454.6|1436.8|1453.38|1435.58|16
1651780670000|2022-05-05 19:57:50|1453.5|1435.7|1453.67|1435.87|1453.8|1436|1453.46|1435.66|13
1651780680000|2022-05-05 19:58:00|1453.69|1435.89|1453.4|1435.6|1453.69|1435.89|1451.4|1433.6|30
1651780690000|2022-05-05 19:58:10|1453.22|1435.42|1453.13|1435.33|1453.42|1435.62|1452.96|1435.16|14
1651780700000|2022-05-05 19:58:20|1453.4|1435.6|1453.18|1435.38|1453.69|1435.89|1453.12|1435.32|12
1651780710000|2022-05-05 19:58:30|1453.19|1435.39|1454.25|1436.45|1454.25|1436.45|1453.17|1435.37|14
1651780720000|2022-05-05 19:58:40|1454.24|1436.44|1454.4|1436.6|1454.46|1436.66|1454.24|1436.44|13
1651780730000|2022-05-05 19:58:50|1454.42|1436.62|1454.62|1436.82|1455.3|1437.5|1454.39|1436.59|13
1651780740000|2022-05-05 19:59:00|1454.52|1436.72|1453.4|1435.6|1454.52|1436.72|1453.21|1435.41|27
1651780750000|2022-05-05 19:59:10|1453.42|1435.62|1452.23|1434.43|1453.47|1435.67|1452.16|1434.36|24
1651780760000|2022-05-05 19:59:20|1452.25|1434.45|1452.4|1434.6|1452.42|1434.62|1452.25|1434.45|9
1651780770000|2022-05-05 19:59:30|1452.34|1434.54|1451.46|1433.66|1452.4|1434.6|1451.4|1433.6|15
1651780780000|2022-05-05 19:59:40|1451.5|1433.7|1452.01|1434.21|1453.2|1435.4|1451.4|1433.6|24
1651780790000|2022-05-05 19:59:50|1452.11|1434.31|1454.4|1436.6|1454.8|1437|1452.11|1434.31|26
1651780800000|2022-05-05 20:00:00|1454.09|1436.29|1451.45|1433.65|1454.09|1436.29|1451.4|1433.6|27
1651780810000|2022-05-05 20:00:10|1451.39|1433.59|1449.4|1431.6|1451.39|1433.59|1449.4|1431.6|25
1651780820000|2022-05-05 20:00:20|1449.26|1431.46|1450.42|1432.62|1450.48|1432.68|1448.4|1430.6|28
1651780830000|2022-05-05 20:00:30|1450.38|1432.58|1450.3|1432.5|1450.63|1432.83|1449.74|1431.94|32
1651780840000|2022-05-05 20:00:40|1450.21|1432.41|1450.37|1432.57|1451.09|1433.29|1449.44|1431.64|32
1651780850000|2022-05-05 20:00:50|1450.43|1432.63|1449.78|1431.98|1450.43|1432.63|1449.75|1431.95|19
1651780860000|2022-05-05 20:01:00|1449.79|1431.99|1449.19|1431.39|1449.79|1431.99|1448.79|1430.99|19
1651780870000|2022-05-05 20:01:10|1448.69|1430.89|1446.73|1428.93|1448.7|1430.9|1446.45|1428.65|35
1651780880000|2022-05-05 20:01:20|1446.68|1428.88|1445.13|1427.33|1446.68|1428.88|1444.6|1426.8|27
1651780890000|2022-05-05 20:01:30|1445.14|1427.34|1446.25|1428.45|1446.25|1428.45|1445.14|1427.34|29
1651780900000|2022-05-05 20:01:40|1446.3|1428.5|1445.5|1427.7|1446.3|1428.5|1445.5|1427.7|23
1651780910000|2022-05-05 20:01:50|1445.45|1427.65|1444.58|1426.78|1445.52|1427.72|1444.58|1426.78|19
1651780920000|2022-05-05 20:02:00|1444.68|1426.88|1444.75|1426.95|1445.35|1427.55|1444.65|1426.85|19
1651780930000|2022-05-05 20:02:10|1444.7|1426.9|1445.4|1427.6|1445.69|1427.89|1444.69|1426.89|18
1651780940000|2022-05-05 20:02:20|1445.29|1427.49|1445.32|1427.52|1445.4|1427.6|1444.61|1426.81|17
1651780950000|2022-05-05 20:02:30|1445.2|1427.4|1445.4|1427.6|1445.75|1427.95|1445.2|1427.4|8
1651780960000|2022-05-05 20:02:40|1445.5|1427.7|1445.4|1427.6|1445.95|1428.15|1445.4|1427.6|19
1651780970000|2022-05-05 20:02:50|1445.28|1427.48|1444.9|1427.1|1445.57|1427.77|1444.79|1426.99|11
1651780980000|2022-05-05 20:03:00|1445.4|1427.6|1445.85|1428.05|1445.88|1428.08|1445.4|1427.6|12
1651780990000|2022-05-05 20:03:10|1445.75|1427.95|1445.75|1427.95|1445.75|1427.95|1445.72|1427.92|3
1651781000000|2022-05-05 20:03:20|1446.25|1428.45|1445.78|1427.98|1446.25|1428.45|1445.78|1427.98|5
1651781010000|2022-05-05 20:03:30|1445.8|1428|1444.05|1426.25|1445.8|1428|1443.39|1425.59|21
1651781020000|2022-05-05 20:03:40|1444.1|1426.3|1444.74|1426.94|1444.99|1427.19|1443.56|1425.76|31
1651781030000|2022-05-05 20:03:50|1444.63|1426.83|1443.68|1425.88|1444.88|1427.08|1443.68|1425.88|29
1651781040000|2022-05-05 20:04:00|1443.6|1425.8|1443.17|1425.37|1443.6|1425.8|1443.09|1425.29|18
1651781050000|2022-05-05 20:04:10|1443.24|1425.44|1444.51|1426.71|1444.55|1426.75|1443.24|1425.44|18
1651781060000|2022-05-05 20:04:20|1444.45|1426.65|1444.53|1426.73|1444.55|1426.75|1444.23|1426.43|17
1651781070000|2022-05-05 20:04:30|1444.51|1426.71|1445.56|1427.76|1445.6|1427.8|1444.51|1426.71|20
1651781080000|2022-05-05 20:04:40|1445.5|1427.7|1446.58|1428.78|1446.75|1428.95|1445.5|1427.7|13
1651781090000|2022-05-05 20:04:50|1446.62|1428.82|1446.4|1428.6|1447.25|1429.45|1446.4|1428.6|25
1651781100000|2022-05-05 20:05:00|1446.38|1428.58|1445.52|1427.72|1446.8|1429|1445.52|1427.72|25
1651781110000|2022-05-05 20:05:10|1445.5|1427.7|1443.32|1425.52|1445.5|1427.7|1443.21|1425.41|21
1651781120000|2022-05-05 20:05:20|1443.38|1425.58|1443.15|1425.35|1443.56|1425.76|1442.8|1425|15
1651781130000|2022-05-05 20:05:30|1442.4|1424.6|1442.4|1424.6|1442.4|1424.6|1441.51|1423.71|11
1651781140000|2022-05-05 20:05:40|1442.21|1424.41|1441.64|1423.84|1442.24|1424.44|1441.64|1423.84|6
1651781150000|2022-05-05 20:05:50|1441.77|1423.97|1443.05|1425.25|1443.05|1425.25|1441.77|1423.97|14
1651781160000|2022-05-05 20:06:00|1443.2|1425.4|1443.42|1425.62|1443.8|1426|1443.2|1425.4|18
1651781170000|2022-05-05 20:06:10|1443.33|1425.53|1443.09|1425.29|1443.33|1425.53|1442.19|1424.39|22
1651781180000|2022-05-05 20:06:20|1443.1|1425.3|1443.1|1425.3|1443.13|1425.33|1442.38|1424.58|20
1651781190000|2022-05-05 20:06:30|1443.12|1425.32|1443.15|1425.35|1443.15|1425.35|1443.12|1425.32|2
1651781200000|2022-05-05 20:06:40|1443.12|1425.32|1444.17|1426.37|1444.35|1426.55|1443.12|1425.32|8
1651781210000|2022-05-05 20:06:50|1444.3|1426.5|1445.35|1427.55|1445.35|1427.55|1443.67|1425.87|14
1651781220000|2022-05-05 20:07:00|1445.38|1427.58|1446.2|1428.4|1446.25|1428.45|1445.38|1427.58|11
1651781230000|2022-05-05 20:07:10|1446.18|1428.38|1444.4|1426.6|1446.19|1428.39|1444.4|1426.6|25
1651781240000|2022-05-05 20:07:20|1444.35|1426.55|1445.92|1428.12|1445.92|1428.12|1444.24|1426.44|25
1651781250000|2022-05-05 20:07:30|1445.93|1428.13|1445.69|1427.89|1445.94|1428.14|1445.69|1427.89|11
1651781260000|2022-05-05 20:07:40|1445.73|1427.93|1445.37|1427.57|1445.73|1427.93|1445.34|1427.54|8
1651781270000|2022-05-05 20:07:50|1445.2|1427.4|1445.4|1427.6|1445.48|1427.68|1445.2|1427.4|9
1651781280000|2022-05-05 20:08:00|1445.44|1427.64|1446.05|1428.25|1446.05|1428.25|1445.34|1427.54|21
1651781290000|2022-05-05 20:08:10|1445.91|1428.11|1445.85|1428.05|1446.05|1428.25|1445.85|1428.05|3
1651781310000|2022-05-05 20:08:30|1446.3|1428.5|1446.64|1428.84|1446.72|1428.92|1446.3|1428.5|12
1651781320000|2022-05-05 20:08:40|1446.68|1428.88|1446.8|1429|1446.8|1429|1446.6|1428.8|8
1651781330000|2022-05-05 20:08:50|1447.4|1429.6|1446.89|1429.09|1447.46|1429.66|1446.87|1429.07|11
1651781340000|2022-05-05 20:09:00|1446.9|1429.1|1448.13|1430.33|1448.13|1430.33|1446.9|1429.1|14
1651781350000|2022-05-05 20:09:10|1448.14|1430.34|1448.38|1430.58|1448.38|1430.58|1448.12|1430.32|5
1651781360000|2022-05-05 20:09:20|1448.13|1430.33|1447.44|1429.64|1448.13|1430.33|1447.4|1429.6|12
1651781370000|2022-05-05 20:09:30|1447.4|1429.6|1446.9|1429.1|1447.4|1429.6|1446.9|1429.1|2
1651781380000|2022-05-05 20:09:40|1447.3|1429.5|1446.44|1428.64|1447.3|1429.5|1446.44|1428.64|13
1651781390000|2022-05-05 20:09:50|1446.5|1428.7|1445.4|1427.6|1446.5|1428.7|1445.4|1427.6|15
1651781400000|2022-05-05 20:10:00|1445.5|1427.7|1445.6|1427.8|1445.66|1427.86|1445.12|1427.32|22
1651781410000|2022-05-05 20:10:10|1445.59|1427.79|1447.65|1429.85|1447.65|1429.85|1445.59|1427.79|15
1651781420000|2022-05-05 20:10:20|1447.84|1430.04|1448.55|1430.75|1448.55|1430.75|1447.84|1430.04|9
1651781430000|2022-05-05 20:10:30|1448.35|1430.55|1448.46|1430.66|1448.7|1430.9|1448.35|1430.55|13
1651781440000|2022-05-05 20:10:40|1448.45|1430.65|1448.35|1430.55|1448.46|1430.66|1447.5|1429.7|16
1651781450000|2022-05-05 20:10:50|1448.4|1430.6|1448.4|1430.6|1449.05|1431.25|1448.34|1430.54|13
1651781460000|2022-05-05 20:11:00|1448.36|1430.56|1448.4|1430.6|1448.42|1430.62|1448.31|1430.51|7
1651781470000|2022-05-05 20:11:10|1448.35|1430.55|1449.4|1431.6|1449.4|1431.6|1448.35|1430.55|12
1651781490000|2022-05-05 20:11:30|1449.34|1431.54|1450.45|1432.65|1450.45|1432.65|1449.34|1431.54|17
1651781500000|2022-05-05 20:11:40|1450.48|1432.68|1450.47|1432.67|1450.86|1433.06|1450.47|1432.67|17
1651781510000|2022-05-05 20:11:50|1450.4|1432.6|1450.43|1432.63|1450.43|1432.63|1450.4|1432.6|2
1651781520000|2022-05-05 20:12:00|1450.31|1432.51|1450.4|1432.6|1450.6|1432.8|1450.31|1432.51|6
1651781530000|2022-05-05 20:12:10|1450.38|1432.58|1449.41|1431.61|1450.38|1432.58|1449.25|1431.45|16
1651781540000|2022-05-05 20:12:20|1449.36|1431.56|1448.52|1430.72|1449.37|1431.57|1448.45|1430.65|12
1651781550000|2022-05-05 20:12:30|1448.45|1430.65|1448.43|1430.63|1448.45|1430.65|1448.3|1430.5|6
1651781560000|2022-05-05 20:12:40|1448.5|1430.7|1448.76|1430.96|1448.85|1431.05|1448.5|1430.7|19
1651781570000|2022-05-05 20:12:50|1448.63|1430.83|1449.04|1431.24|1449.11|1431.31|1448.55|1430.75|18
1651781580000|2022-05-05 20:13:00|1449.02|1431.22|1449.09|1431.29|1449.09|1431.29|1448.86|1431.06|9
1651781590000|2022-05-05 20:13:10|1449.04|1431.24|1450.18|1432.38|1450.38|1432.58|1448.95|1431.15|27
1651781600000|2022-05-05 20:13:20|1450.13|1432.33|1452.4|1434.6|1452.4|1434.6|1450.13|1432.33|15
1651781610000|2022-05-05 20:13:30|1452.52|1434.72|1452.45|1434.65|1452.52|1434.72|1452.4|1434.6|5
1651781620000|2022-05-05 20:13:40|1451.86|1434.06|1452.25|1434.45|1452.4|1434.6|1451.86|1434.06|4
1651781630000|2022-05-05 20:13:50|1452.35|1434.55|1452.13|1434.33|1452.35|1434.55|1451.83|1434.03|20
1651781640000|2022-05-05 20:14:00|1451.97|1434.17|1452.48|1434.68|1452.48|1434.68|1451.97|1434.17|15
1651781650000|2022-05-05 20:14:10|1452.54|1434.74|1452.83|1435.03|1453|1435.2|1452.54|1434.74|24
1651781660000|2022-05-05 20:14:20|1452.97|1435.17|1452.8|1435|1452.97|1435.17|1452.04|1434.24|23
1651781670000|2022-05-05 20:14:30|1452.85|1435.05|1452.85|1435.05|1453.25|1435.45|1452.83|1435.03|4
1651781680000|2022-05-05 20:14:40|1453.25|1435.45|1453.55|1435.75|1453.55|1435.75|1453.24|1435.44|10
1651781690000|2022-05-05 20:14:50|1453.75|1435.95|1452.73|1434.93|1453.75|1435.95|1452.72|1434.92|21
1651781700000|2022-05-05 20:15:00|1452.65|1434.85|1453.11|1435.31|1453.4|1435.6|1452.65|1434.85|18
1651781710000|2022-05-05 20:15:10|1452.76|1434.96|1451.2|1433.4|1452.9|1435.1|1451.07|1433.27|28
1651781720000|2022-05-05 20:15:20|1451.19|1433.39|1451.19|1433.39|1451.2|1433.4|1451.02|1433.22|8
1651781730000|2022-05-05 20:15:30|1451.2|1433.4|1451.32|1433.52|1451.57|1433.77|1451.2|1433.4|9
1651781740000|2022-05-05 20:15:40|1451.4|1433.6|1452.42|1434.62|1452.42|1434.62|1451.4|1433.6|28
1651781760000|2022-05-05 20:16:00|1452.33|1434.53|1450.4|1432.6|1452.42|1434.62|1450.4|1432.6|19
1651781770000|2022-05-05 20:16:10|1450.28|1432.48|1450.4|1432.6|1450.4|1432.6|1450.28|1432.48|3
1651781780000|2022-05-05 20:16:20|1450.39|1432.59|1450.4|1432.6|1450.4|1432.6|1450.39|1432.59|2
1651781790000|2022-05-05 20:16:30|1450.39|1432.59|1451.28|1433.48|1451.32|1433.52|1450.39|1432.59|12
1651781800000|2022-05-05 20:16:40|1451.29|1433.49|1450.79|1432.99|1451.4|1433.6|1450.78|1432.98|19
1651781810000|2022-05-05 20:16:50|1450.92|1433.12|1451.42|1433.62|1451.42|1433.62|1450.92|1433.12|2
1651781820000|2022-05-05 20:17:00|1451.43|1433.63|1451.5|1433.7|1451.5|1433.7|1451.43|1433.63|3
1651781830000|2022-05-05 20:17:10|1451.62|1433.82|1451.55|1433.75|1451.72|1433.92|1451.5|1433.7|6
1651781840000|2022-05-05 20:17:20|1451.31|1433.51|1451.44|1433.64|1451.45|1433.65|1451.31|1433.51|5
1651781850000|2022-05-05 20:17:30|1451.4|1433.6|1451.67|1433.87|1451.96|1434.16|1451.4|1433.6|15
1651781860000|2022-05-05 20:17:40|1451.33|1433.53|1451.4|1433.6|1451.4|1433.6|1451.12|1433.32|6
1651781870000|2022-05-05 20:17:50|1451.45|1433.65|1452.11|1434.31|1452.11|1434.31|1451.23|1433.43|8
1651781880000|2022-05-05 20:18:00|1452.09|1434.29|1452.32|1434.52|1452.4|1434.6|1452.07|1434.27|14
1651781890000|2022-05-05 20:18:10|1452.22|1434.42|1450.63|1432.83|1452.35|1434.55|1450.63|1432.83|20
1651781900000|2022-05-05 20:18:20|1450.54|1432.74|1450.21|1432.41|1450.54|1432.74|1449.71|1431.91|19
1651781910000|2022-05-05 20:18:30|1449.71|1431.91|1451.9|1434.1|1452.12|1434.32|1449.69|1431.89|13
1651781920000|2022-05-05 20:18:40|1451.38|1433.58|1451.12|1433.32|1451.38|1433.58|1450.4|1432.6|16
1651781930000|2022-05-05 20:18:50|1451.11|1433.31|1451.4|1433.6|1451.4|1433.6|1451.08|1433.28|21
1651781940000|2022-05-05 20:19:00|1451.55|1433.75|1452.4|1434.6|1452.4|1434.6|1451.45|1433.65|12
1651781950000|2022-05-05 20:19:10|1452.41|1434.61|1452.4|1434.6|1452.41|1434.61|1452.09|1434.29|4
1651781960000|2022-05-05 20:19:20|1452.51|1434.71|1453.4|1435.6|1453.4|1435.6|1452.48|1434.68|9
1651781970000|2022-05-05 20:19:30|1453.23|1435.43|1453.68|1435.88|1453.68|1435.88|1453.05|1435.25|11
1651781980000|2022-05-05 20:19:40|1453.75|1435.95|1454|1436.2|1454.01|1436.21|1453.75|1435.95|9
1651781990000|2022-05-05 20:19:50|1454.1|1436.3|1455.15|1437.35|1455.15|1437.35|1454.1|1436.3|5
1651782000000|2022-05-05 20:20:00|1454.95|1437.15|1454.36|1436.56|1455|1437.2|1454.33|1436.53|7
1651782010000|2022-05-05 20:20:10|1454.22|1436.42|1453.11|1435.31|1454.22|1436.42|1452.62|1434.82|19
1651782020000|2022-05-05 20:20:20|1453.1|1435.3|1458.67|1440.87|1458.9|1441.1|1452.68|1434.88|25
1651782030000|2022-05-05 20:20:30|1458.77|1440.97|1461.29|1443.49|1461.29|1443.49|1458.77|1440.97|28
1651782040000|2022-05-05 20:20:40|1461.4|1443.6|1459.2|1441.4|1461.4|1443.6|1458.91|1441.11|21
1651782050000|2022-05-05 20:20:50|1459.16|1441.36|1458.12|1440.32|1459.2|1441.4|1457.94|1440.14|27
1651782060000|2022-05-05 20:21:00|1458.04|1440.24|1457.86|1440.06|1458.12|1440.32|1457|1439.2|27
1651782070000|2022-05-05 20:21:10|1457.87|1440.07|1458.04|1440.24|1458.12|1440.32|1457.83|1440.03|23
1651782080000|2022-05-05 20:21:20|1458.05|1440.25|1458.22|1440.42|1458.3|1440.5|1457.82|1440.02|24
1651782090000|2022-05-05 20:21:30|1458.36|1440.56|1458.45|1440.65|1458.45|1440.65|1458.14|1440.34|20
1651782100000|2022-05-05 20:21:40|1458.48|1440.68|1457.77|1439.97|1458.48|1440.68|1457.77|1439.97|10
1651782110000|2022-05-05 20:21:50|1458.27|1440.47|1458.29|1440.49|1458.4|1440.6|1457.81|1440.01|17
1651782120000|2022-05-05 20:22:00|1458.19|1440.39|1458.3|1440.5|1458.4|1440.6|1458.12|1440.32|23
1651782130000|2022-05-05 20:22:10|1458.22|1440.42|1456.6|1438.8|1458.29|1440.49|1456.6|1438.8|21
1651782140000|2022-05-05 20:22:20|1456.59|1438.79|1458.7|1440.9|1458.77|1440.97|1456.4|1438.6|20
1651782150000|2022-05-05 20:22:30|1458.52|1440.72|1458.43|1440.63|1458.7|1440.9|1458.39|1440.59|9
1651782160000|2022-05-05 20:22:40|1458.5|1440.7|1458.6|1440.8|1458.65|1440.85|1458.47|1440.67|6
1651782170000|2022-05-05 20:22:50|1458.52|1440.72|1459.21|1441.41|1459.21|1441.41|1458.52|1440.72|13
1651782180000|2022-05-05 20:23:00|1459.14|1441.34|1458.75|1440.95|1459.14|1441.34|1458.57|1440.77|17
1651782190000|2022-05-05 20:23:10|1458.6|1440.8|1458.69|1440.89|1458.88|1441.08|1458.47|1440.67|16
1651782200000|2022-05-05 20:23:20|1458.67|1440.87|1457.06|1439.26|1458.71|1440.91|1457.06|1439.26|18
1651782210000|2022-05-05 20:23:30|1457.08|1439.28|1456.45|1438.65|1457.08|1439.28|1456.33|1438.53|16
1651782220000|2022-05-05 20:23:40|1456.42|1438.62|1456.32|1438.52|1456.45|1438.65|1456.13|1438.33|11
1651782230000|2022-05-05 20:23:50|1456.3|1438.5|1456.44|1438.64|1456.46|1438.66|1456.3|1438.5|11
1651782240000|2022-05-05 20:24:00|1456.45|1438.65|1455.44|1437.64|1456.47|1438.67|1455.44|1437.64|15
1651782250000|2022-05-05 20:24:10|1455.42|1437.62|1455.33|1437.53|1455.48|1437.68|1455.33|1437.53|11
1651782260000|2022-05-05 20:24:20|1455.34|1437.54|1455.44|1437.64|1455.5|1437.7|1455.34|1437.54|11
1651782270000|2022-05-05 20:24:30|1455.42|1437.62|1455.7|1437.9|1455.7|1437.9|1455.34|1437.54|8
1651782280000|2022-05-05 20:24:40|1455.81|1438.01|1456.4|1438.6|1456.4|1438.6|1455.7|1437.9|6
1651782290000|2022-05-05 20:24:50|1456.14|1438.34|1455.42|1437.62|1456.14|1438.34|1455.42|1437.62|13
1651782300000|2022-05-05 20:25:00|1455.34|1437.54|1454.76|1436.96|1455.4|1437.6|1454.46|1436.66|17
1651782310000|2022-05-05 20:25:10|1454.7|1436.9|1454.49|1436.69|1454.76|1436.96|1454.49|1436.69|11
1651782320000|2022-05-05 20:25:20|1454.4|1436.6|1454.65|1436.85|1454.65|1436.85|1454.4|1436.6|6
1651782330000|2022-05-05 20:25:30|1454.49|1436.69|1455.27|1437.47|1455.35|1437.55|1454.45|1436.65|11
1651782340000|2022-05-05 20:25:40|1455.26|1437.46|1455.29|1437.49|1455.39|1437.59|1455.17|1437.37|8
1651782350000|2022-05-05 20:25:50|1456.15|1438.35|1457.49|1439.69|1457.49|1439.69|1456.15|1438.35|7
1651782360000|2022-05-05 20:26:00|1457.55|1439.75|1458.1|1440.3|1458.35|1440.55|1457.55|1439.75|27
1651782370000|2022-05-05 20:26:10|1457.7|1439.9|1456.02|1438.22|1457.7|1439.9|1456.02|1438.22|29
1651782380000|2022-05-05 20:26:20|1455.62|1437.82|1455.42|1437.62|1455.66|1437.86|1455.42|1437.62|5
1651782390000|2022-05-05 20:26:30|1455.39|1437.59|1456.25|1438.45|1456.25|1438.45|1455.38|1437.58|7
1651782400000|2022-05-05 20:26:40|1456.2|1438.4|1456.45|1438.65|1456.85|1439.05|1456.2|1438.4|21
1651782410000|2022-05-05 20:26:50|1456.48|1438.68|1457.4|1439.6|1457.8|1440|1456.48|1438.68|21
1651782420000|2022-05-05 20:27:00|1457.44|1439.64|1456.89|1439.09|1457.61|1439.81|1456.81|1439.01|20
1651782430000|2022-05-05 20:27:10|1456.81|1439.01|1456.44|1438.64|1456.81|1439.01|1456.36|1438.56|16
1651782440000|2022-05-05 20:27:20|1456.45|1438.65|1456.43|1438.63|1456.45|1438.65|1456.4|1438.6|4
1651782450000|2022-05-05 20:27:30|1456.42|1438.62|1456.48|1438.68|1456.52|1438.72|1456.4|1438.6|9
1651782460000|2022-05-05 20:27:40|1456.53|1438.73|1456.95|1439.15|1456.95|1439.15|1456.53|1438.73|5
1651782470000|2022-05-05 20:27:50|1457.32|1439.52|1457.39|1439.59|1457.41|1439.61|1457.3|1439.5|8
1651782480000|2022-05-05 20:28:00|1457.5|1439.7|1458.35|1440.55|1458.4|1440.6|1457.39|1439.59|10
1651782490000|2022-05-05 20:28:10|1458.4|1440.6|1457.35|1439.55|1458.42|1440.62|1457.35|1439.55|12
1651782500000|2022-05-05 20:28:20|1457.34|1439.54|1456.47|1438.67|1457.42|1439.62|1456.25|1438.45|28
1651782510000|2022-05-05 20:28:30|1456.6|1438.8|1456.65|1438.85|1456.97|1439.17|1456.4|1438.6|19
1651782520000|2022-05-05 20:28:40|1456.5|1438.7|1456.65|1438.85|1456.68|1438.88|1456.4|1438.6|9
1651782530000|2022-05-05 20:28:50|1456.49|1438.69|1456.57|1438.77|1456.7|1438.9|1456.42|1438.62|9
1651782540000|2022-05-05 20:29:00|1456.8|1439|1457.55|1439.75|1457.55|1439.75|1456.8|1439|18
1651782550000|2022-05-05 20:29:10|1457.6|1439.8|1457.7|1439.9|1457.85|1440.05|1457.59|1439.79|9
1651782560000|2022-05-05 20:29:20|1457.73|1439.93|1457.65|1439.85|1457.75|1439.95|1457.52|1439.72|8
1651782570000|2022-05-05 20:29:30|1457.43|1439.63|1457.42|1439.62|1457.43|1439.63|1457.4|1439.6|4
1651782580000|2022-05-05 20:29:40|1457.35|1439.55|1455.72|1437.92|1457.35|1439.55|1455.52|1437.72|22
1651782590000|2022-05-05 20:29:50|1455.7|1437.9|1455.64|1437.84|1456.37|1438.57|1455.64|1437.84|17
1651782600000|2022-05-05 20:30:00|1455.67|1437.87|1455.6|1437.8|1456.4|1438.6|1455.57|1437.77|20
1651782610000|2022-05-05 20:30:10|1455.4|1437.6|1455.4|1437.6|1455.6|1437.8|1455.39|1437.59|6
1651782620000|2022-05-05 20:30:20|1455.35|1437.55|1453.27|1435.47|1455.35|1437.55|1453.25|1435.45|25
1651782630000|2022-05-05 20:30:30|1453.15|1435.35|1453.88|1436.08|1454.24|1436.44|1453.03|1435.23|22
1651782640000|2022-05-05 20:30:40|1453.87|1436.07|1453.4|1435.6|1454.4|1436.6|1453.35|1435.55|27
1651782650000|2022-05-05 20:30:50|1453.43|1435.63|1453.4|1435.6|1454.07|1436.27|1453.3|1435.5|11
1651782670000|2022-05-05 20:31:10|1453.34|1435.54|1453.4|1435.6|1453.49|1435.69|1453.34|1435.54|4
1651782680000|2022-05-05 20:31:20|1453.52|1435.72|1454.4|1436.6|1454.4|1436.6|1453.52|1435.72|11
1651782690000|2022-05-05 20:31:30|1454.28|1436.48|1454.7|1436.9|1454.85|1437.05|1454.28|1436.48|11
1651782700000|2022-05-05 20:31:40|1454.65|1436.85|1455.4|1437.6|1455.4|1437.6|1454.65|1436.85|6
1651782710000|2022-05-05 20:31:50|1455.36|1437.56|1454.5|1436.7|1455.42|1437.62|1454.45|1436.65|20
1651782720000|2022-05-05 20:32:00|1454.49|1436.69|1454.63|1436.83|1454.63|1436.83|1454.38|1436.58|17
1651782730000|2022-05-05 20:32:10|1454.53|1436.73|1454.95|1437.15|1455.35|1437.55|1454.53|1436.73|6
1651782740000|2022-05-05 20:32:20|1455.45|1437.65|1455.75|1437.95|1455.75|1437.95|1455.4|1437.6|6
1651782750000|2022-05-05 20:32:30|1455.78|1437.98|1456.44|1438.64|1456.91|1439.11|1455.78|1437.98|15
1651782760000|2022-05-05 20:32:40|1457.31|1439.51|1457.4|1439.6|1457.51|1439.71|1457.11|1439.31|14
1651782770000|2022-05-05 20:32:50|1457.65|1439.85|1457.42|1439.62|1457.75|1439.95|1457.4|1439.6|13
1651782780000|2022-05-05 20:33:00|1457.33|1439.53|1457.4|1439.6|1457.4|1439.6|1457.33|1439.53|4
1651782790000|2022-05-05 20:33:10|1457.35|1439.55|1458.47|1440.67|1458.52|1440.72|1457.35|1439.55|9
1651782800000|2022-05-05 20:33:20|1458.48|1440.68|1459.06|1441.26|1459.08|1441.28|1458.48|1440.68|10
1651782810000|2022-05-05 20:33:30|1459.23|1441.43|1459.33|1441.53|1459.33|1441.53|1458.76|1440.96|14
1651782820000|2022-05-05 20:33:40|1459.49|1441.69|1462.35|1444.55|1462.35|1444.55|1459.49|1441.69|14
1651782830000|2022-05-05 20:33:50|1462.07|1444.27|1461.5|1443.7|1462.3|1444.5|1461.47|1443.67|16
1651782840000|2022-05-05 20:34:00|1461.55|1443.75|1462.1|1444.3|1462.1|1444.3|1461.45|1443.65|8
1651782850000|2022-05-05 20:34:10|1462.27|1444.47|1462.4|1444.6|1462.4|1444.6|1462.27|1444.47|2
1651782860000|2022-05-05 20:34:20|1462.2|1444.4|1462.18|1444.38|1462.61|1444.81|1461.8|1444|13
1651782870000|2022-05-05 20:34:30|1461.8|1444|1461.1|1443.3|1462.18|1444.38|1460.5|1442.7|16
1651782880000|2022-05-05 20:34:40|1461.14|1443.34|1461.4|1443.6|1461.4|1443.6|1461.14|1443.34|5
1651782890000|2022-05-05 20:34:50|1461.45|1443.65|1461.43|1443.63|1461.45|1443.65|1461.38|1443.58|4
1651782900000|2022-05-05 20:35:00|1461.33|1443.53|1461.07|1443.27|1461.33|1443.53|1460.77|1442.97|16
1651782910000|2022-05-05 20:35:10|1461.01|1443.21|1460.64|1442.84|1461.16|1443.36|1460.64|1442.84|19
1651782920000|2022-05-05 20:35:20|1460.67|1442.87|1460.64|1442.84|1461.04|1443.24|1460.64|1442.84|12
1651782930000|2022-05-05 20:35:30|1460.58|1442.78|1459.29|1441.49|1460.85|1443.05|1459.08|1441.28|14
1651782940000|2022-05-05 20:35:40|1459.27|1441.47|1460.39|1442.59|1460.39|1442.59|1459.15|1441.35|15
1651782950000|2022-05-05 20:35:50|1460.43|1442.63|1460.4|1442.6|1460.43|1442.63|1460.27|1442.47|4
1651782960000|2022-05-05 20:36:00|1460.26|1442.46|1459.42|1441.62|1460.26|1442.46|1459.42|1441.62|11
1651782970000|2022-05-05 20:36:10|1459.5|1441.7|1459.45|1441.65|1459.59|1441.79|1459.4|1441.6|8
1651782980000|2022-05-05 20:36:20|1459.56|1441.76|1460.45|1442.65|1460.45|1442.65|1459.54|1441.74|18
1651782990000|2022-05-05 20:36:30|1460.46|1442.66|1460.45|1442.65|1461.4|1443.6|1460.44|1442.64|18
1651783000000|2022-05-05 20:36:40|1460.5|1442.7|1461.25|1443.45|1461.25|1443.45|1460.47|1442.67|11
1651783010000|2022-05-05 20:36:50|1461.15|1443.35|1461.15|1443.35|1461.15|1443.35|1461.15|1443.35|1
1651783020000|2022-05-05 20:37:00|1461.25|1443.45|1461.25|1443.45|1461.25|1443.45|1461.25|1443.45|1
1651783030000|2022-05-05 20:37:10|1461.4|1443.6|1461.2|1443.4|1461.4|1443.6|1461.2|1443.4|4
1651783040000|2022-05-05 20:37:20|1461.21|1443.41|1462.19|1444.39|1462.32|1444.52|1461.21|1443.41|13
1651783050000|2022-05-05 20:37:30|1462.18|1444.38|1461.58|1443.78|1463.35|1445.55|1461.58|1443.78|23
1651783060000|2022-05-05 20:37:40|1461.38|1443.58|1461.3|1443.5|1461.4|1443.6|1460.8|1443|11
1651783070000|2022-05-05 20:37:50|1461.19|1443.39|1461.3|1443.5|1461.3|1443.5|1460.78|1442.98|15
1651783080000|2022-05-05 20:38:00|1460.8|1443|1459.39|1441.59|1460.83|1443.03|1459.39|1441.59|14
1651783090000|2022-05-05 20:38:10|1459.42|1441.62|1458.42|1440.62|1459.42|1441.62|1458.29|1440.49|13
1651783100000|2022-05-05 20:38:20|1458.45|1440.65|1459.4|1441.6|1459.63|1441.83|1458.45|1440.65|15
1651783110000|2022-05-05 20:38:30|1459.38|1441.58|1459.4|1441.6|1459.4|1441.6|1459.04|1441.24|11
1651783120000|2022-05-05 20:38:40|1459.33|1441.53|1459.43|1441.63|1459.43|1441.63|1459.33|1441.53|4
1651783140000|2022-05-05 20:39:00|1459.44|1441.64|1458.59|1440.79|1459.44|1441.64|1458.55|1440.75|12
1651783150000|2022-05-05 20:39:10|1458.35|1440.55|1458.4|1440.6|1458.4|1440.6|1458.26|1440.46|4
1651783160000|2022-05-05 20:39:20|1458.23|1440.43|1457.52|1439.72|1458.23|1440.43|1457.52|1439.72|15
1651783170000|2022-05-05 20:39:30|1457.43|1439.63|1456.37|1438.57|1457.43|1439.63|1455.58|1437.78|27
1651783180000|2022-05-05 20:39:40|1456.4|1438.6|1456.4|1438.6|1456.46|1438.66|1456.33|1438.53|8
1651783190000|2022-05-05 20:39:50|1456.36|1438.56|1457.25|1439.45|1457.25|1439.45|1455.5|1437.7|21
1651783200000|2022-05-05 20:40:00|1457.3|1439.5|1456.87|1439.07|1457.42|1439.62|1456.87|1439.07|18
1651783210000|2022-05-05 20:40:10|1456.76|1438.96|1456.49|1438.69|1456.76|1438.96|1456.49|1438.69|8
1651783220000|2022-05-05 20:40:20|1456.38|1438.58|1456.4|1438.6|1456.4|1438.6|1456.36|1438.56|3
1651783230000|2022-05-05 20:40:30|1456.35|1438.55|1455.4|1437.6|1456.35|1438.55|1455.33|1437.53|12
1651783240000|2022-05-05 20:40:40|1455.34|1437.54|1456.09|1438.29|1456.15|1438.35|1455.34|1437.54|17
1651783250000|2022-05-05 20:40:50|1456.16|1438.36|1456.27|1438.47|1456.4|1438.6|1456.07|1438.27|14
1651783260000|2022-05-05 20:41:00|1456.23|1438.43|1456.21|1438.41|1456.28|1438.48|1456.02|1438.22|19
1651783270000|2022-05-05 20:41:10|1456.4|1438.6|1456.35|1438.55|1456.4|1438.6|1456.29|1438.49|6
1651783280000|2022-05-05 20:41:20|1456.4|1438.6|1456.33|1438.53|1456.4|1438.6|1456.29|1438.49|9
1651783290000|2022-05-05 20:41:30|1456.37|1438.57|1456.47|1438.67|1456.64|1438.84|1456.34|1438.54|13
1651783300000|2022-05-05 20:41:40|1456.6|1438.8|1456.44|1438.64|1456.93|1439.13|1456.44|1438.64|9
1651783310000|2022-05-05 20:41:50|1456.41|1438.61|1458.04|1440.24|1458.05|1440.25|1456.4|1438.6|16
1651783320000|2022-05-05 20:42:00|1458.32|1440.52|1458.4|1440.6|1458.4|1440.6|1458.32|1440.52|3
1651783330000|2022-05-05 20:42:10|1458.32|1440.52|1458.9|1441.1|1458.9|1441.1|1458.28|1440.48|6
1651783340000|2022-05-05 20:42:20|1459.08|1441.28|1459.1|1441.3|1459.1|1441.3|1459.08|1441.28|3
1651783350000|2022-05-05 20:42:30|1459.2|1441.4|1459.21|1441.41|1459.22|1441.42|1459.2|1441.4|3
1651783360000|2022-05-05 20:42:40|1459.25|1441.45|1459.25|1441.45|1459.25|1441.45|1459.25|1441.45|1
1651783370000|2022-05-05 20:42:50|1459.4|1441.6|1461.09|1443.29|1461.4|1443.6|1459.4|1441.6|11
1651783380000|2022-05-05 20:43:00|1461.76|1443.96|1461.8|1444|1462.35|1444.55|1461.52|1443.72|9
1651783390000|2022-05-05 20:43:10|1462.2|1444.4|1462.4|1444.6|1462.4|1444.6|1462.2|1444.4|4
1651783400000|2022-05-05 20:43:20|1462.45|1444.65|1462.45|1444.65|1462.45|1444.65|1462.45|1444.65|1
1651783410000|2022-05-05 20:43:30|1462.43|1444.63|1463.44|1445.64|1463.53|1445.73|1462.43|1444.63|15
1651783420000|2022-05-05 20:43:40|1463.15|1445.35|1463.4|1445.6|1463.4|1445.6|1463.15|1445.35|3
1651783430000|2022-05-05 20:43:50|1463.49|1445.69|1463.4|1445.6|1463.54|1445.74|1463.4|1445.6|7
1651783440000|2022-05-05 20:44:00|1463.85|1446.05|1464|1446.2|1464|1446.2|1463.85|1446.05|5
1651783450000|2022-05-05 20:44:10|1463.8|1446|1463.4|1445.6|1463.8|1446|1462.76|1444.96|16
1651783460000|2022-05-05 20:44:20|1463.51|1445.71|1463.61|1445.81|1463.81|1446.01|1463.4|1445.6|14
1651783470000|2022-05-05 20:44:30|1464.27|1446.47|1463.52|1445.72|1464.38|1446.58|1463.52|1445.72|9
1651783480000|2022-05-05 20:44:40|1463.3|1445.5|1463.4|1445.6|1463.4|1445.6|1463.3|1445.5|2
1651783490000|2022-05-05 20:44:50|1463.44|1445.64|1463.42|1445.62|1463.44|1445.64|1463.42|1445.62|2
1651783500000|2022-05-05 20:45:00|1463.43|1445.63|1464.32|1446.52|1464.32|1446.52|1463.36|1445.56|20
1651783510000|2022-05-05 20:45:10|1464.24|1446.44|1464.23|1446.43|1464.32|1446.52|1464.21|1446.41|7
1651783520000|2022-05-05 20:45:20|1464.1|1446.3|1464.4|1446.6|1464.4|1446.6|1464.1|1446.3|2
1651783530000|2022-05-05 20:45:30|1464.1|1446.3|1464.15|1446.35|1464.15|1446.35|1464.1|1446.3|2
1651783550000|2022-05-05 20:45:50|1464.32|1446.52|1464.55|1446.75|1464.55|1446.75|1464.3|1446.5|3
1651783560000|2022-05-05 20:46:00|1464.42|1446.62|1464.3|1446.5|1464.56|1446.76|1464.3|1446.5|6
1651783570000|2022-05-05 20:46:10|1464.34|1446.54|1464.3|1446.5|1464.37|1446.57|1464.3|1446.5|3
1651783580000|2022-05-05 20:46:20|1464.16|1446.36|1464.11|1446.31|1464.16|1446.36|1464.1|1446.3|4
1651783590000|2022-05-05 20:46:30|1464.05|1446.25|1463.8|1446|1464.05|1446.25|1463.64|1445.84|4
1651783600000|2022-05-05 20:46:40|1463.45|1445.65|1463.41|1445.61|1463.46|1445.66|1463.31|1445.51|5
1651783610000|2022-05-05 20:46:50|1463.29|1445.49|1462.8|1445|1463.29|1445.49|1462.7|1444.9|5
1651783620000|2022-05-05 20:47:00|1462.45|1444.65|1461.54|1443.74|1462.45|1444.65|1461.54|1443.74|11
1651783630000|2022-05-05 20:47:10|1461.6|1443.8|1460.4|1442.6|1461.6|1443.8|1460.38|1442.58|14
1651783640000|2022-05-05 20:47:20|1460.45|1442.65|1460.4|1442.6|1460.45|1442.65|1460.22|1442.42|5
1651783650000|2022-05-05 20:47:30|1460.37|1442.57|1461.26|1443.46|1461.26|1443.46|1460.37|1442.57|13
1651783660000|2022-05-05 20:47:40|1461.27|1443.47|1461.2|1443.4|1461.34|1443.54|1461.12|1443.32|8
1651783670000|2022-05-05 20:47:50|1460.99|1443.19|1460.94|1443.14|1460.99|1443.19|1460.94|1443.14|4
1651783680000|2022-05-05 20:48:00|1460.76|1442.96|1461.34|1443.54|1461.34|1443.54|1460.76|1442.96|14
1651783690000|2022-05-05 20:48:10|1461.4|1443.6|1461.46|1443.66|1461.6|1443.8|1461.3|1443.5|9
1651783700000|2022-05-05 20:48:20|1461.47|1443.67|1461.9|1444.1|1461.9|1444.1|1461.34|1443.54|9
1651783710000|2022-05-05 20:48:30|1461.85|1444.05|1462.42|1444.62|1462.42|1444.62|1461.73|1443.93|9
1651783730000|2022-05-05 20:48:50|1462.28|1444.48|1461.4|1443.6|1462.28|1444.48|1460.85|1443.05|10
1651783740000|2022-05-05 20:49:00|1461.3|1443.5|1460.79|1442.99|1461.4|1443.6|1460.49|1442.69|8
1651783750000|2022-05-05 20:49:10|1460.92|1443.12|1462.4|1444.6|1462.4|1444.6|1460.92|1443.12|14
1651783760000|2022-05-05 20:49:20|1462.24|1444.44|1462.75|1444.95|1462.79|1444.99|1462.24|1444.44|6
1651783770000|2022-05-05 20:49:30|1462.92|1445.12|1461.45|1443.65|1462.95|1445.15|1461.43|1443.63|14
1651783780000|2022-05-05 20:49:40|1461.4|1443.6|1461.08|1443.28|1461.53|1443.73|1461.08|1443.28|7
1651783790000|2022-05-05 20:49:50|1460.53|1442.73|1460.47|1442.67|1460.55|1442.75|1460.47|1442.67|4
1651783800000|2022-05-05 20:50:00|1460.49|1442.69|1459.77|1441.97|1460.6|1442.8|1459.46|1441.66|20
1651783810000|2022-05-05 20:50:10|1459.75|1441.95|1460.4|1442.6|1460.4|1442.6|1459.73|1441.93|14
1651783830000|2022-05-05 20:50:30|1460.2|1442.4|1460.36|1442.56|1460.4|1442.6|1459.77|1441.97|19
1651783840000|2022-05-05 20:50:40|1460.37|1442.57|1460.26|1442.46|1460.4|1442.6|1459.67|1441.87|13
1651783850000|2022-05-05 20:50:50|1460.4|1442.6|1460.29|1442.49|1460.4|1442.6|1460.15|1442.35|9
1651783860000|2022-05-05 20:51:00|1460.4|1442.6|1460.36|1442.56|1460.4|1442.6|1459.81|1442.01|17
1651783870000|2022-05-05 20:51:10|1460.4|1442.6|1460.4|1442.6|1460.4|1442.6|1460.36|1442.56|3
1651783880000|2022-05-05 20:51:20|1460.36|1442.56|1460.4|1442.6|1460.4|1442.6|1460.36|1442.56|2
1651783890000|2022-05-05 20:51:30|1460.35|1442.55|1460.4|1442.6|1460.4|1442.6|1460.35|1442.55|4
1651783900000|2022-05-05 20:51:40|1460.37|1442.57|1461.25|1443.45|1461.25|1443.45|1460.36|1442.56|14
1651783910000|2022-05-05 20:51:50|1460.93|1443.13|1460.47|1442.67|1461.06|1443.26|1460.38|1442.58|15
1651783920000|2022-05-05 20:52:00|1460.35|1442.55|1458.63|1440.83|1460.35|1442.55|1458.1|1440.3|23
1651783930000|2022-05-05 20:52:10|1458.61|1440.81|1460.03|1442.23|1460.03|1442.23|1458.61|1440.81|12
1651783940000|2022-05-05 20:52:20|1460.07|1442.27|1460.71|1442.91|1460.71|1442.91|1460.07|1442.27|13
1651783950000|2022-05-05 20:52:30|1460.69|1442.89|1461.1|1443.3|1461.1|1443.3|1460.66|1442.86|6
1651783960000|2022-05-05 20:52:40|1460.94|1443.14|1461.4|1443.6|1461.4|1443.6|1460.94|1443.14|3
1651783970000|2022-05-05 20:52:50|1461.63|1443.83|1461.7|1443.9|1462.2|1444.4|1461.63|1443.83|7
1651783980000|2022-05-05 20:53:00|1461.69|1443.89|1461.7|1443.9|1461.7|1443.9|1461.67|1443.87|4
1651783990000|2022-05-05 20:53:10|1461.59|1443.79|1462.4|1444.6|1462.4|1444.6|1461.59|1443.79|6
1651784010000|2022-05-05 20:53:30|1462.38|1444.58|1462.28|1444.48|1462.4|1444.6|1461.78|1443.98|17
1651784020000|2022-05-05 20:53:40|1462.29|1444.49|1461.9|1444.1|1462.4|1444.6|1461.79|1443.99|9
1651784030000|2022-05-05 20:53:50|1462.4|1444.6|1462.44|1444.64|1462.46|1444.66|1462.4|1444.6|6
1651784040000|2022-05-05 20:54:00|1462.31|1444.51|1463.05|1445.25|1463.2|1445.4|1462.31|1444.51|12
1651784050000|2022-05-05 20:54:10|1463.18|1445.38|1463.4|1445.6|1463.4|1445.6|1463.18|1445.38|5
1651784060000|2022-05-05 20:54:20|1463.33|1445.53|1463.42|1445.62|1463.42|1445.62|1463.33|1445.53|4
1651784070000|2022-05-05 20:54:30|1463.4|1445.6|1463.4|1445.6|1463.4|1445.6|1463.26|1445.46|6
1651784080000|2022-05-05 20:54:40|1463.25|1445.45|1463.35|1445.55|1463.35|1445.55|1462.92|1445.12|11
1651784090000|2022-05-05 20:54:50|1463.3|1445.5|1464.3|1446.5|1464.3|1446.5|1463.29|1445.49|18
1651784100000|2022-05-05 20:55:00|1464.36|1446.56|1464.4|1446.6|1464.85|1447.05|1464.25|1446.45|18
1651784110000|2022-05-05 20:55:10|1464.27|1446.47|1464.4|1446.6|1464.4|1446.6|1464.27|1446.47|2
1651784120000|2022-05-05 20:55:20|1464.5|1446.7|1465.4|1447.6|1465.4|1447.6|1464.5|1446.7|6
1651784130000|2022-05-05 20:55:30|1465.22|1447.42|1465.4|1447.6|1465.4|1447.6|1464.53|1446.73|6
1651784140000|2022-05-05 20:55:40|1465.29|1447.49|1465.15|1447.35|1465.29|1447.49|1465.15|1447.35|2
1651784150000|2022-05-05 20:55:50|1465.1|1447.3|1465.1|1447.3|1465.1|1447.3|1465.1|1447.3|1
1651784160000|2022-05-05 20:56:00|1465.47|1447.67|1466.4|1448.6|1466.4|1448.6|1465.47|1447.67|5
1651784170000|2022-05-05 20:56:10|1466.34|1448.54|1466.4|1448.6|1466.85|1449.05|1466.34|1448.54|12
1651784180000|2022-05-05 20:56:20|1466.53|1448.73|1468.2|1450.4|1468.2|1450.4|1466.53|1448.73|12
1651784190000|2022-05-05 20:56:30|1468.23|1450.43|1467.02|1449.22|1468.23|1450.43|1467|1449.2|12
1651784200000|2022-05-05 20:56:40|1467.17|1449.37|1467.31|1449.51|1467.76|1449.96|1466.75|1448.95|11
1651784210000|2022-05-05 20:56:50|1467.24|1449.44|1467.4|1449.6|1467.4|1449.6|1466.42|1448.62|13
1651784220000|2022-05-05 20:57:00|1467.31|1449.51|1467.4|1449.6|1467.4|1449.6|1467.3|1449.5|5
1651784230000|2022-05-05 20:57:10|1467.57|1449.77|1467.65|1449.85|1468.15|1450.35|1467.57|1449.77|9
1651784240000|2022-05-05 20:57:20|1467.6|1449.8|1467.6|1449.8|1467.6|1449.8|1467.52|1449.72|4
1651784250000|2022-05-05 20:57:30|1467.72|1449.92|1467.6|1449.8|1467.72|1449.92|1467.6|1449.8|4
1651784260000|2022-05-05 20:57:40|1467.44|1449.64|1467.53|1449.73|1467.53|1449.73|1467.44|1449.64|6
1651784270000|2022-05-05 20:57:50|1467.51|1449.71|1467.75|1449.95|1468.4|1450.6|1467.5|1449.7|15
1651784280000|2022-05-05 20:58:00|1467.55|1449.75|1467.44|1449.64|1467.66|1449.86|1467.44|1449.64|11
1651784290000|2022-05-05 20:58:10|1467.64|1449.84|1467.7|1449.9|1467.7|1449.9|1467.64|1449.84|3
1651784300000|2022-05-05 20:58:20|1467.65|1449.85|1467.65|1449.85|1467.7|1449.9|1467.62|1449.82|8
1651784310000|2022-05-05 20:58:30|1467.5|1449.7|1467.45|1449.65|1467.55|1449.75|1467.32|1449.52|5
1651784320000|2022-05-05 20:58:40|1467.37|1449.57|1467.41|1449.61|1467.42|1449.62|1466.44|1448.64|18
1651784330000|2022-05-05 20:58:50|1467.39|1449.59|1466.59|1448.79|1468.1|1450.3|1466.5|1448.7|22
1651784340000|2022-05-05 20:59:00|1466.5|1448.7|1467.27|1449.47|1467.28|1449.48|1466.3|1448.5|17
1651784350000|2022-05-05 20:59:10|1467.35|1449.55|1467.5|1449.7|1467.5|1449.7|1467.35|1449.55|4
1651784360000|2022-05-05 20:59:20|1467.45|1449.65|1467.45|1449.65|1467.45|1449.65|1467.33|1449.53|5
1651784370000|2022-05-05 20:59:30|1467.34|1449.54|1467.43|1449.63|1467.44|1449.64|1467.34|1449.54|7
1651784380000|2022-05-05 20:59:40|1467.44|1449.64|1467.4|1449.6|1467.53|1449.73|1466.91|1449.11|22
1651784390000|2022-05-05 20:59:50|1467.41|1449.61|1468.26|1450.46|1468.26|1450.46|1467.41|1449.61|12
1651784400000|2022-05-05 21:00:00|1468.27|1450.47|1467.39|1449.59|1468.28|1450.48|1467.39|1449.59|17
1651784410000|2022-05-05 21:00:10|1467.13|1449.33|1465.69|1447.89|1467.13|1449.33|1465.65|1447.85|20
1651784420000|2022-05-05 21:00:20|1465.66|1447.86|1465.56|1447.76|1466.36|1448.56|1465.56|1447.76|21
1651784430000|2022-05-05 21:00:30|1465.49|1447.69|1464.01|1446.21|1465.49|1447.69|1464.01|1446.21|19
1651784440000|2022-05-05 21:00:40|1463.75|1445.95|1463.82|1446.02|1463.82|1446.02|1463.42|1445.62|15
1651784450000|2022-05-05 21:00:50|1463.87|1446.07|1465.19|1447.39|1465.2|1447.4|1463.87|1446.07|27
1651784460000|2022-05-05 21:01:00|1465.2|1447.4|1465.07|1447.27|1465.41|1447.61|1465.07|1447.27|21
1651784470000|2022-05-05 21:01:10|1465.03|1447.23|1464.42|1446.62|1465.03|1447.23|1464.38|1446.58|10
1651784480000|2022-05-05 21:01:20|1464.47|1446.67|1464.43|1446.63|1464.49|1446.69|1464.41|1446.61|8
1651784490000|2022-05-05 21:01:30|1464.48|1446.68|1465.4|1447.6|1465.42|1447.62|1464.48|1446.68|13
1651784500000|2022-05-05 21:01:40|1465.39|1447.59|1464.57|1446.77|1465.83|1448.03|1464.57|1446.77|22
1651784510000|2022-05-05 21:01:50|1464.58|1446.78|1464.56|1446.76|1464.59|1446.79|1464.56|1446.76|7
1651784520000|2022-05-05 21:02:00|1464.54|1446.74|1465.45|1447.65|1465.45|1447.65|1464.54|1446.74|20
1651784530000|2022-05-05 21:02:10|1465.44|1447.64|1467.03|1449.23|1467.03|1449.23|1465.44|1447.64|19
1651784540000|2022-05-05 21:02:20|1467.29|1449.49|1467.29|1449.49|1467.29|1449.49|1467.29|1449.49|1
1651784550000|2022-05-05 21:02:30|1467.32|1449.52|1467.27|1449.47|1467.33|1449.53|1467.27|1449.47|4
1651784560000|2022-05-05 21:02:40|1467.29|1449.49|1467.41|1449.61|1467.41|1449.61|1467.29|1449.49|5
1651784570000|2022-05-05 21:02:50|1467.37|1449.57|1467.37|1449.57|1467.37|1449.57|1467.37|1449.57|1
1651784580000|2022-05-05 21:03:00|1467.4|1449.6|1467.43|1449.63|1467.44|1449.64|1467.4|1449.6|6
1651784590000|2022-05-05 21:03:10|1467.42|1449.62|1466.57|1448.77|1467.43|1449.63|1466.56|1448.76|18
1651784600000|2022-05-05 21:03:20|1466.61|1448.81|1466.31|1448.51|1466.61|1448.81|1466.31|1448.51|4
1651784610000|2022-05-05 21:03:30|1466.42|1448.62|1466.41|1448.61|1466.43|1448.63|1466.38|1448.58|4
1651784620000|2022-05-05 21:03:40|1466.43|1448.63|1466.5|1448.7|1466.5|1448.7|1466.43|1448.63|7
1651784630000|2022-05-05 21:03:50|1466.49|1448.69|1466.24|1448.44|1466.49|1448.69|1466.24|1448.44|13
1651784640000|2022-05-05 21:04:00|1466.21|1448.41|1466.17|1448.37|1466.21|1448.41|1466.17|1448.37|2
1651784650000|2022-05-05 21:04:10|1466.18|1448.38|1466.07|1448.27|1466.18|1448.38|1466.07|1448.27|6
1651784660000|2022-05-05 21:04:20|1466.21|1448.41|1466.5|1448.7|1466.5|1448.7|1466.21|1448.41|10
1651784670000|2022-05-05 21:04:30|1466.51|1448.71|1467.27|1449.47|1467.27|1449.47|1466.51|1448.71|11
1651784680000|2022-05-05 21:04:40|1467.21|1449.41|1467.31|1449.51|1467.31|1449.51|1467.21|1449.41|2
1651784690000|2022-05-05 21:04:50|1467.38|1449.58|1467.57|1449.77|1467.82|1450.02|1467.38|1449.58|11
1651784700000|2022-05-05 21:05:00|1467.54|1449.74|1467|1449.2|1467.54|1449.74|1466.99|1449.19|15
1651784710000|2022-05-05 21:05:10|1466.98|1449.18|1466.27|1448.47|1466.98|1449.18|1466.27|1448.47|10
1651784720000|2022-05-05 21:05:20|1466.26|1448.46|1466.12|1448.32|1466.26|1448.46|1466.05|1448.25|5
1651784730000|2022-05-05 21:05:30|1466.08|1448.28|1465.59|1447.79|1466.08|1448.28|1465.59|1447.79|9
1651784740000|2022-05-05 21:05:40|1465.61|1447.81|1465.65|1447.85|1465.65|1447.85|1465.6|1447.8|4
1651784770000|2022-05-05 21:06:10|1465.64|1447.84|1464.91|1447.11|1465.64|1447.84|1464.76|1446.96|8
1651784780000|2022-05-05 21:06:20|1464.99|1447.19|1466.25|1448.45|1466.45|1448.65|1464.99|1447.19|17
1651784790000|2022-05-05 21:06:30|1466.24|1448.44|1465.53|1447.73|1466.24|1448.44|1465.53|1447.73|8
1651784800000|2022-05-05 21:06:40|1465.43|1447.63|1465.2|1447.4|1465.43|1447.63|1465.2|1447.4|4
1651784810000|2022-05-05 21:06:50|1465.19|1447.39|1465.17|1447.37|1465.25|1447.45|1465.17|1447.37|11
1651784820000|2022-05-05 21:07:00|1465.16|1447.36|1465.45|1447.65|1465.45|1447.65|1465.15|1447.35|11
1651784830000|2022-05-05 21:07:10|1465.4|1447.6|1465.37|1447.57|1465.47|1447.67|1465.37|1447.57|11
1651784840000|2022-05-05 21:07:20|1465.39|1447.59|1465.43|1447.63|1465.43|1447.63|1465.33|1447.53|15
1651784850000|2022-05-05 21:07:30|1465.38|1447.58|1464.66|1446.86|1465.38|1447.58|1464.66|1446.86|10
1651784880000|2022-05-05 21:08:00|1464.53|1446.73|1463.56|1445.76|1464.53|1446.73|1463.56|1445.76|11
1651784890000|2022-05-05 21:08:10|1463.57|1445.77|1462.79|1444.99|1463.57|1445.77|1462.74|1444.94|13
1651784900000|2022-05-05 21:08:20|1462.75|1444.95|1462.56|1444.76|1462.75|1444.95|1462.56|1444.76|4
1651784910000|2022-05-05 21:08:30|1462.55|1444.75|1462.53|1444.73|1462.55|1444.75|1462.53|1444.73|5
1651784920000|2022-05-05 21:08:40|1462.47|1444.67|1461.67|1443.87|1462.47|1444.67|1461.63|1443.83|16
1651784930000|2022-05-05 21:08:50|1461.29|1443.49|1462.06|1444.26|1462.06|1444.26|1461.07|1443.27|26
1651784940000|2022-05-05 21:09:00|1461.73|1443.93|1464.09|1446.29|1464.11|1446.31|1461.73|1443.93|26
1651784950000|2022-05-05 21:09:10|1464.1|1446.3|1464.34|1446.54|1464.34|1446.54|1464.1|1446.3|7
1651784960000|2022-05-05 21:09:20|1464.36|1446.56|1465.22|1447.42|1465.22|1447.42|1464.36|1446.56|10
1651784970000|2022-05-05 21:09:30|1465.27|1447.47|1465.27|1447.47|1465.27|1447.47|1465.27|1447.47|1
1651784980000|2022-05-05 21:09:40|1465.24|1447.44|1465.24|1447.44|1465.24|1447.44|1465.24|1447.44|1
1651784990000|2022-05-05 21:09:50|1465.19|1447.39|1465.14|1447.34|1465.22|1447.42|1465.14|1447.34|5
1651785000000|2022-05-05 21:10:00|1465.05|1447.25|1464.9|1447.1|1465.05|1447.25|1464.85|1447.05|4
1651785010000|2022-05-05 21:10:10|1465.19|1447.39|1465.18|1447.38|1465.19|1447.39|1465.18|1447.38|2
1651785020000|2022-05-05 21:10:20|1464.75|1446.95|1462.87|1445.07|1464.79|1446.99|1462.87|1445.07|15
1651785030000|2022-05-05 21:10:30|1462.86|1445.06|1462.37|1444.57|1463.36|1445.56|1462.35|1444.55|25
1651785040000|2022-05-05 21:10:40|1462.38|1444.58|1462.4|1444.6|1462.5|1444.7|1462.33|1444.53|13
1651785050000|2022-05-05 21:10:50|1462.38|1444.58|1461.74|1443.94|1462.38|1444.58|1461.72|1443.92|15
1651785060000|2022-05-05 21:11:00|1461.72|1443.92|1461.55|1443.75|1462.02|1444.22|1461.29|1443.49|16
1651785070000|2022-05-05 21:11:10|1461.39|1443.59|1460.5|1442.7|1461.5|1443.7|1460.45|1442.65|15
1651785080000|2022-05-05 21:11:20|1460.58|1442.78|1461.23|1443.43|1461.25|1443.45|1460.55|1442.75|10
1651785090000|2022-05-05 21:11:30|1461.21|1443.41|1461.17|1443.37|1461.22|1443.42|1460.9|1443.1|23
1651785100000|2022-05-05 21:11:40|1461.15|1443.35|1462.31|1444.51|1462.31|1444.51|1461.15|1443.35|18
1651785110000|2022-05-05 21:11:50|1462.3|1444.5|1462.4|1444.6|1462.4|1444.6|1462.25|1444.45|9
1651785120000|2022-05-05 21:12:00|1462.23|1444.43|1463.5|1445.7|1463.5|1445.7|1462.23|1444.43|15
1651785130000|2022-05-05 21:12:10|1463.67|1445.87|1464.3|1446.5|1464.39|1446.59|1463.61|1445.81|13
1651785140000|2022-05-05 21:12:20|1463.82|1446.02|1463.9|1446.1|1463.9|1446.1|1463.5|1445.7|12
1651785150000|2022-05-05 21:12:30|1463.78|1445.98|1463.9|1446.1|1463.9|1446.1|1463.78|1445.98|4
1651785160000|2022-05-05 21:12:40|1464.15|1446.35|1464.15|1446.35|1464.15|1446.35|1464.15|1446.35|1
1651785170000|2022-05-05 21:12:50|1464.03|1446.23|1463.74|1445.94|1464.03|1446.23|1463.71|1445.91|7
1651785180000|2022-05-05 21:13:00|1463.73|1445.93|1463.81|1446.01|1463.81|1446.01|1463.66|1445.86|11
1651785190000|2022-05-05 21:13:10|1463.7|1445.9|1463.78|1445.98|1463.92|1446.12|1463.69|1445.89|17
1651785200000|2022-05-05 21:13:20|1463.88|1446.08|1463.78|1445.98|1463.88|1446.08|1463.78|1445.98|2
1651785210000|2022-05-05 21:13:30|1463.75|1445.95|1463.96|1446.16|1463.96|1446.16|1463.75|1445.95|6
1651785220000|2022-05-05 21:13:40|1463.93|1446.13|1463.94|1446.14|1464.12|1446.32|1463.75|1445.95|14
1651785230000|2022-05-05 21:13:50|1463.95|1446.15|1463.8|1446|1464.1|1446.3|1463.74|1445.94|14
1651785240000|2022-05-05 21:14:00|1463.91|1446.11|1463.91|1446.11|1463.91|1446.11|1463.91|1446.11|1
1651785250000|2022-05-05 21:14:10|1463.9|1446.1|1464.6|1446.8|1464.6|1446.8|1463.9|1446.1|3
1651785260000|2022-05-05 21:14:20|1464.63|1446.83|1464.37|1446.57|1465.08|1447.28|1464.37|1446.57|12
1651785270000|2022-05-05 21:14:30|1464.45|1446.65|1464.07|1446.27|1464.45|1446.65|1464.07|1446.27|14
1651785280000|2022-05-05 21:14:40|1464.17|1446.37|1465.32|1447.52|1465.4|1447.6|1464.15|1446.35|15
1651785290000|2022-05-05 21:14:50|1465.13|1447.33|1464.43|1446.63|1465.13|1447.33|1464.36|1446.56|12
1651785300000|2022-05-05 21:15:00|1464.53|1446.73|1464.3|1446.5|1464.53|1446.73|1464.16|1446.36|19
1651785310000|2022-05-05 21:15:10|1464.24|1446.44|1464.49|1446.69|1464.49|1446.69|1464.1|1446.3|17
1651785320000|2022-05-05 21:15:20|1464.53|1446.73|1464.75|1446.95|1464.81|1447.01|1464.5|1446.7|8
1651785330000|2022-05-05 21:15:30|1464.87|1447.07|1465.4|1447.6|1465.4|1447.6|1464.77|1446.97|14
1651785340000|2022-05-05 21:15:40|1465.26|1447.46|1465.31|1447.51|1465.4|1447.6|1465.26|1447.46|4
1651785350000|2022-05-05 21:15:50|1465.33|1447.53|1465.4|1447.6|1465.4|1447.6|1465.33|1447.53|2
1651785360000|2022-05-05 21:16:00|1465.34|1447.54|1465.45|1447.65|1465.75|1447.95|1465.34|1447.54|10
1651785370000|2022-05-05 21:16:10|1465.4|1447.6|1465.45|1447.65|1465.6|1447.8|1465.4|1447.6|5
1651785380000|2022-05-05 21:16:20|1465.5|1447.7|1465.6|1447.8|1465.6|1447.8|1465.5|1447.7|3
1651785390000|2022-05-05 21:16:30|1465.45|1447.65|1465.45|1447.65|1465.45|1447.65|1465.45|1447.65|1
1651785400000|2022-05-05 21:16:40|1465.53|1447.73|1466|1448.2|1466.07|1448.27|1465.45|1447.65|9
1651785410000|2022-05-05 21:16:50|1465.92|1448.12|1466.1|1448.3|1466.1|1448.3|1465.74|1447.94|9
1651785420000|2022-05-05 21:17:00|1466.2|1448.4|1466.4|1448.6|1466.4|1448.6|1466.2|1448.4|8
1651785430000|2022-05-05 21:17:10|1466.43|1448.63|1466.4|1448.6|1466.43|1448.63|1466.4|1448.6|3
1651785440000|2022-05-05 21:17:20|1466.45|1448.65|1467.15|1449.35|1467.15|1449.35|1466.4|1448.6|10
1651785450000|2022-05-05 21:17:30|1467.4|1449.6|1467.05|1449.25|1467.47|1449.67|1466.92|1449.12|7
1651785470000|2022-05-05 21:17:50|1467.2|1449.4|1467.2|1449.4|1467.2|1449.4|1467.2|1449.4|1
1651785480000|2022-05-05 21:18:00|1467.4|1449.6|1467.9|1450.1|1467.9|1450.1|1467.25|1449.45|5
1651785490000|2022-05-05 21:18:10|1467.64|1449.84|1467.9|1450.1|1467.9|1450.1|1467.64|1449.84|7
1651785500000|2022-05-05 21:18:20|1468.15|1450.35|1467.9|1450.1|1468.15|1450.35|1467.9|1450.1|3
1651785510000|2022-05-05 21:18:30|1468.4|1450.6|1467.81|1450.01|1468.4|1450.6|1467.81|1450.01|8
1651785520000|2022-05-05 21:18:40|1467.82|1450.02|1468.4|1450.6|1468.4|1450.6|1467.82|1450.02|15
1651785530000|2022-05-05 21:18:50|1468.38|1450.58|1467.89|1450.09|1468.4|1450.6|1467.85|1450.05|14
1651785540000|2022-05-05 21:19:00|1467.93|1450.13|1468.4|1450.6|1468.4|1450.6|1467.92|1450.12|6
1651785550000|2022-05-05 21:19:10|1468.38|1450.58|1468.7|1450.9|1468.96|1451.16|1468.38|1450.58|12
1651785560000|2022-05-05 21:19:20|1468.72|1450.92|1468.82|1451.02|1469.12|1451.32|1468.7|1450.9|8
1651785570000|2022-05-05 21:19:30|1469.07|1451.27|1468.82|1451.02|1469.07|1451.27|1468.82|1451.02|3
1651785580000|2022-05-05 21:19:40|1469.07|1451.27|1468.9|1451.1|1469.07|1451.27|1468.82|1451.02|7
1651785590000|2022-05-05 21:19:50|1468.82|1451.02|1469.07|1451.27|1469.15|1451.35|1468.82|1451.02|15
1651785600000|2022-05-05 21:20:00|1469.15|1451.35|1470.92|1453.12|1471.2|1453.4|1469.15|1451.35|26
1651785610000|2022-05-05 21:20:10|1470.91|1453.11|1471.03|1453.23|1471.15|1453.35|1470.91|1453.11|8
1651785620000|2022-05-05 21:20:20|1470.92|1453.12|1470.94|1453.14|1471.1|1453.3|1470.92|1453.12|7
1651785630000|2022-05-05 21:20:30|1471.05|1453.25|1471.1|1453.3|1471.1|1453.3|1470.94|1453.14|8
1651785640000|2022-05-05 21:20:40|1471.3|1453.5|1471.24|1453.44|1471.3|1453.5|1471.23|1453.43|5
1651785650000|2022-05-05 21:20:50|1471.47|1453.67|1472.23|1454.43|1472.23|1454.43|1471.47|1453.67|15
1651785660000|2022-05-05 21:21:00|1472.04|1454.24|1472.41|1454.61|1473.84|1456.04|1472.04|1454.24|31
1651785670000|2022-05-05 21:21:10|1472.42|1454.62|1472.4|1454.6|1472.55|1454.75|1472.34|1454.54|12
1651785680000|2022-05-05 21:21:20|1472.42|1454.62|1472.5|1454.7|1472.7|1454.9|1472.42|1454.62|7
1651785690000|2022-05-05 21:21:30|1472.6|1454.8|1472.43|1454.63|1473.73|1455.93|1472.43|1454.63|25
1651785700000|2022-05-05 21:21:40|1472.38|1454.58|1472.17|1454.37|1472.38|1454.58|1472.11|1454.31|12
1651785710000|2022-05-05 21:21:50|1472.18|1454.38|1472.4|1454.6|1472.4|1454.6|1472|1454.2|12
1651785720000|2022-05-05 21:22:00|1472.44|1454.64|1472.45|1454.65|1472.48|1454.68|1472.4|1454.6|7
1651785730000|2022-05-05 21:22:10|1472.53|1454.73|1472.43|1454.63|1472.53|1454.73|1472.34|1454.54|10
1651785740000|2022-05-05 21:22:20|1472.53|1454.73|1472.55|1454.75|1472.55|1454.75|1472.53|1454.73|2
1651785750000|2022-05-05 21:22:30|1472.52|1454.72|1471.9|1454.1|1472.55|1454.75|1471.72|1453.92|25
1651785760000|2022-05-05 21:22:40|1471.93|1454.13|1472.37|1454.57|1472.37|1454.57|1471.93|1454.13|10
1651785770000|2022-05-05 21:22:50|1472.28|1454.48|1472.73|1454.93|1472.74|1454.94|1472.02|1454.22|19
1651785780000|2022-05-05 21:23:00|1472.7|1454.9|1473.1|1455.3|1473.1|1455.3|1472.7|1454.9|2
1651785790000|2022-05-05 21:23:10|1473|1455.2|1473.07|1455.27|1473.07|1455.27|1473|1455.2|3
1651785800000|2022-05-05 21:23:20|1473.2|1455.4|1473.4|1455.6|1473.4|1455.6|1473.2|1455.4|2
1651785810000|2022-05-05 21:23:30|1473.34|1455.54|1473.4|1455.6|1473.4|1455.6|1473.34|1455.54|2
1651785820000|2022-05-05 21:23:40|1473.34|1455.54|1473.4|1455.6|1473.46|1455.66|1473.34|1455.54|4
1651785830000|2022-05-05 21:23:50|1473.53|1455.73|1473.7|1455.9|1473.7|1455.9|1473.47|1455.67|7
1651785840000|2022-05-05 21:24:00|1473.71|1455.91|1473.9|1456.1|1474.04|1456.24|1473.69|1455.89|8
1651785850000|2022-05-05 21:24:10|1474.18|1456.38|1474.2|1456.4|1474.2|1456.4|1474.18|1456.38|2
1651785860000|2022-05-05 21:24:20|1474.17|1456.37|1474.2|1456.4|1474.2|1456.4|1474.17|1456.37|2
1651785870000|2022-05-05 21:24:30|1474.11|1456.31|1474.03|1456.23|1474.15|1456.35|1473.9|1456.1|6
1651785880000|2022-05-05 21:24:40|1474.05|1456.25|1473.63|1455.83|1474.17|1456.37|1473.6|1455.8|14
1651785890000|2022-05-05 21:24:50|1473.67|1455.87|1473.86|1456.06|1473.86|1456.06|1473.48|1455.68|9
1651785900000|2022-05-05 21:25:00|1473.82|1456.02|1473.69|1455.89|1474.35|1456.55|1473.69|1455.89|12
1651785910000|2022-05-05 21:25:10|1473.73|1455.93|1473.55|1455.75|1473.73|1455.93|1473.53|1455.73|6
1651785920000|2022-05-05 21:25:20|1473.7|1455.9|1474.25|1456.45|1474.25|1456.45|1473.55|1455.75|11
1651785930000|2022-05-05 21:25:30|1474.3|1456.5|1473.4|1455.6|1474.3|1456.5|1473.4|1455.6|5
1651785940000|2022-05-05 21:25:40|1473.16|1455.36|1473.18|1455.38|1473.18|1455.38|1473.16|1455.36|2
1651785970000|2022-05-05 21:26:10|1473.15|1455.35|1473.15|1455.35|1473.15|1455.35|1473.15|1455.35|1
1651785980000|2022-05-05 21:26:20|1473.16|1455.36|1473.15|1455.35|1473.16|1455.36|1473.15|1455.35|2
1651786000000|2022-05-05 21:26:40|1472.97|1455.17|1473.15|1455.35|1473.15|1455.35|1472.97|1455.17|3
1651786010000|2022-05-05 21:26:50|1473.08|1455.28|1473.35|1455.55|1473.4|1455.6|1473.03|1455.23|9
1651786030000|2022-05-05 21:27:10|1473.23|1455.43|1473.16|1455.36|1473.23|1455.43|1473.16|1455.36|2
1651786040000|2022-05-05 21:27:20|1473.18|1455.38|1473.15|1455.35|1473.18|1455.38|1473.15|1455.35|3
1651786050000|2022-05-05 21:27:30|1473.16|1455.36|1473.15|1455.35|1473.18|1455.38|1473.15|1455.35|8
1651786060000|2022-05-05 21:27:40|1473.16|1455.36|1473.03|1455.23|1473.16|1455.36|1473.03|1455.23|11
1651786070000|2022-05-05 21:27:50|1473.08|1455.28|1473.15|1455.35|1473.18|1455.38|1473.08|1455.28|5
1651786080000|2022-05-05 21:28:00|1473.03|1455.23|1473.15|1455.35|1473.15|1455.35|1473.03|1455.23|4
1651786090000|2022-05-05 21:28:10|1473.05|1455.25|1472.96|1455.16|1473.08|1455.28|1472.66|1454.86|29
1651786100000|2022-05-05 21:28:20|1472.97|1455.17|1472.92|1455.12|1472.97|1455.17|1472.92|1455.12|11
1651786110000|2022-05-05 21:28:30|1472.89|1455.09|1472.96|1455.16|1472.96|1455.16|1472.89|1455.09|11
1651786120000|2022-05-05 21:28:40|1472.97|1455.17|1473.09|1455.29|1473.09|1455.29|1472.91|1455.11|10
1651786130000|2022-05-05 21:28:50|1473.07|1455.27|1472.61|1454.81|1473.07|1455.27|1472.58|1454.78|8
1651786140000|2022-05-05 21:29:00|1472.59|1454.79|1472.59|1454.79|1472.65|1454.85|1472.55|1454.75|6
1651786150000|2022-05-05 21:29:10|1472.55|1454.75|1472.55|1454.75|1472.58|1454.78|1472.47|1454.67|5
1651786160000|2022-05-05 21:29:20|1472.27|1454.47|1472.4|1454.6|1472.4|1454.6|1472.27|1454.47|14
1651786170000|2022-05-05 21:29:30|1472.37|1454.57|1472.4|1454.6|1472.4|1454.6|1472.35|1454.55|4
1651786180000|2022-05-05 21:29:40|1472.28|1454.48|1472.4|1454.6|1472.4|1454.6|1472.28|1454.48|3
1651786190000|2022-05-05 21:29:50|1472.35|1454.55|1472.43|1454.63|1472.44|1454.64|1472.35|1454.55|3
1651786200000|2022-05-05 21:30:00|1472.44|1454.64|1472.37|1454.57|1472.55|1454.75|1472.37|1454.57|9
1651786210000|2022-05-05 21:30:10|1472.4|1454.6|1472.18|1454.38|1472.41|1454.61|1472.18|1454.38|4
1651786220000|2022-05-05 21:30:20|1472.26|1454.46|1472.23|1454.43|1472.26|1454.46|1472.19|1454.39|9
1651786230000|2022-05-05 21:30:30|1472.24|1454.44|1472.16|1454.36|1472.24|1454.44|1472.15|1454.35|4
1651786240000|2022-05-05 21:30:40|1472.15|1454.35|1472.15|1454.35|1472.15|1454.35|1472.15|1454.35|1
1651786250000|2022-05-05 21:30:50|1472.16|1454.36|1472.16|1454.36|1472.21|1454.41|1472.15|1454.35|8
1651786260000|2022-05-05 21:31:00|1472.41|1454.61|1472.43|1454.63|1472.43|1454.63|1472.34|1454.54|5
1651786270000|2022-05-05 21:31:10|1472.38|1454.58|1472.4|1454.6|1472.43|1454.63|1472.38|1454.58|4
1651786280000|2022-05-05 21:31:20|1472.43|1454.63|1472.42|1454.62|1472.43|1454.63|1472.39|1454.59|4
1651786290000|2022-05-05 21:31:30|1472.24|1454.44|1471.61|1453.81|1472.24|1454.44|1471.61|1453.81|16
1651786300000|2022-05-05 21:31:40|1471.5|1453.7|1471.39|1453.59|1471.51|1453.71|1471.39|1453.59|6
1651786310000|2022-05-05 21:31:50|1471.38|1453.58|1470.99|1453.19|1471.38|1453.58|1470.95|1453.15|12
1651786320000|2022-05-05 21:32:00|1470.91|1453.11|1470.55|1452.75|1470.93|1453.13|1470.55|1452.75|5
1651786330000|2022-05-05 21:32:10|1470.5|1452.7|1469.88|1452.08|1470.5|1452.7|1469.85|1452.05|10
1651786340000|2022-05-05 21:32:20|1469.76|1451.96|1469.78|1451.98|1469.8|1452|1469.73|1451.93|6
1651786350000|2022-05-05 21:32:30|1469.75|1451.95|1469.4|1451.6|1469.95|1452.15|1469.4|1451.6|13
1651786360000|2022-05-05 21:32:40|1469.35|1451.55|1469.4|1451.6|1469.4|1451.6|1469.24|1451.44|6
1651786370000|2022-05-05 21:32:50|1469.48|1451.68|1469.31|1451.51|1469.55|1451.75|1469.31|1451.51|4
1651786380000|2022-05-05 21:33:00|1469.28|1451.48|1469.26|1451.46|1469.28|1451.48|1469.19|1451.39|7
1651786390000|2022-05-05 21:33:10|1469.2|1451.4|1469.26|1451.46|1469.27|1451.47|1469.19|1451.39|5
1651786400000|2022-05-05 21:33:20|1469.23|1451.43|1469.7|1451.9|1469.89|1452.09|1469.23|1451.43|15
1651786410000|2022-05-05 21:33:30|1469.71|1451.91|1469.66|1451.86|1469.78|1451.98|1469.64|1451.84|10
1651786420000|2022-05-05 21:33:40|1469.75|1451.95|1469.69|1451.89|1469.75|1451.95|1469.53|1451.73|14
1651786430000|2022-05-05 21:33:50|1469.7|1451.9|1469.76|1451.96|1469.8|1452|1469.68|1451.88|9
1651786440000|2022-05-05 21:34:00|1469.74|1451.94|1469.33|1451.53|1469.74|1451.94|1469.28|1451.48|17
1651786450000|2022-05-05 21:34:10|1469.35|1451.55|1469.22|1451.42|1469.35|1451.55|1469.22|1451.42|7
1651786460000|2022-05-05 21:34:20|1469.23|1451.43|1468.91|1451.11|1469.26|1451.46|1468.89|1451.09|12
1651786470000|2022-05-05 21:34:30|1468.9|1451.1|1468.97|1451.17|1469.01|1451.21|1468.88|1451.08|4
1651786480000|2022-05-05 21:34:40|1468.9|1451.1|1468.89|1451.09|1468.98|1451.18|1468.89|1451.09|7
1651786490000|2022-05-05 21:34:50|1468.96|1451.16|1468.9|1451.1|1468.96|1451.16|1468.89|1451.09|4
1651786500000|2022-05-05 21:35:00|1468.89|1451.09|1469.07|1451.27|1469.1|1451.3|1468.87|1451.07|7
1651786510000|2022-05-05 21:35:10|1469.01|1451.21|1469.08|1451.28|1469.19|1451.39|1468.93|1451.13|7
1651786520000|2022-05-05 21:35:20|1469.06|1451.26|1469.11|1451.31|1469.15|1451.35|1469.06|1451.26|4
1651786530000|2022-05-05 21:35:30|1469.03|1451.23|1469.13|1451.33|1469.17|1451.37|1469.03|1451.23|7
1651786540000|2022-05-05 21:35:40|1469.12|1451.32|1469.11|1451.31|1469.13|1451.33|1469.09|1451.29|6
1651786550000|2022-05-05 21:35:50|1469.13|1451.33|1469.13|1451.33|1469.14|1451.34|1469.12|1451.32|4
1651786560000|2022-05-05 21:36:00|1469.12|1451.32|1468.99|1451.19|1469.12|1451.32|1468.69|1450.89|6
1651786570000|2022-05-05 21:36:10|1469.03|1451.23|1469.03|1451.23|1469.03|1451.23|1469.01|1451.21|3
1651786580000|2022-05-05 21:36:20|1469.01|1451.21|1469.03|1451.23|1469.03|1451.23|1468.98|1451.18|4
1651786590000|2022-05-05 21:36:30|1469.01|1451.21|1469.03|1451.23|1469.1|1451.3|1468.94|1451.14|6
1651786600000|2022-05-05 21:36:40|1468.93|1451.13|1469.07|1451.27|1469.13|1451.33|1468.93|1451.13|7
1651786610000|2022-05-05 21:36:50|1469.16|1451.36|1468.32|1450.52|1469.27|1451.47|1468.32|1450.52|12
1651786620000|2022-05-05 21:37:00|1468.3|1450.5|1468.33|1450.53|1468.4|1450.6|1468.13|1450.33|14
1651786630000|2022-05-05 21:37:10|1468.43|1450.63|1468.29|1450.49|1468.43|1450.63|1468.27|1450.47|9
1651786640000|2022-05-05 21:37:20|1468.38|1450.58|1468.37|1450.57|1468.38|1450.58|1468.29|1450.49|7
1651786650000|2022-05-05 21:37:30|1468.3|1450.5|1468.99|1451.19|1468.99|1451.19|1468.3|1450.5|9
1651786660000|2022-05-05 21:37:40|1469|1451.2|1469.01|1451.21|1469.05|1451.25|1468.66|1450.86|14
1651786670000|2022-05-05 21:37:50|1469.02|1451.22|1469.15|1451.35|1469.15|1451.35|1468.95|1451.15|7
1651786680000|2022-05-05 21:38:00|1469.16|1451.36|1469.1|1451.3|1469.27|1451.47|1468.98|1451.18|16
1651786690000|2022-05-05 21:38:10|1469.29|1451.49|1469.92|1452.12|1469.98|1452.18|1469.29|1451.49|15
1651786700000|2022-05-05 21:38:20|1469.91|1452.11|1469.86|1452.06|1469.91|1452.11|1469.84|1452.04|7
1651786710000|2022-05-05 21:38:30|1469.88|1452.08|1469.65|1451.85|1469.92|1452.12|1469.65|1451.85|19
1651786720000|2022-05-05 21:38:40|1469.67|1451.87|1470.13|1452.33|1470.21|1452.41|1469.67|1451.87|18
1651786730000|2022-05-05 21:38:50|1470.14|1452.34|1470.3|1452.5|1470.3|1452.5|1469.9|1452.1|11
1651786740000|2022-05-05 21:39:00|1470.25|1452.45|1470.3|1452.5|1470.32|1452.52|1470.25|1452.45|5
1651786750000|2022-05-05 21:39:10|1470.25|1452.45|1470.25|1452.45|1470.25|1452.45|1470.25|1452.45|1
1651786760000|2022-05-05 21:39:20|1470.3|1452.5|1470.3|1452.5|1470.3|1452.5|1470.3|1452.5|1
1651786770000|2022-05-05 21:39:30|1470.25|1452.45|1470.25|1452.45|1470.25|1452.45|1470.25|1452.45|1
1651786780000|2022-05-05 21:39:40|1470.3|1452.5|1470.4|1452.6|1470.4|1452.6|1470.3|1452.5|2
1651786790000|2022-05-05 21:39:50|1470.76|1452.96|1470.78|1452.98|1470.78|1452.98|1470.7|1452.9|6
1651786800000|2022-05-05 21:40:00|1470.65|1452.85|1470.54|1452.74|1470.71|1452.91|1470.54|1452.74|6
1651786810000|2022-05-05 21:40:10|1470.63|1452.83|1470.54|1452.74|1470.63|1452.83|1470.54|1452.74|2
1651786830000|2022-05-05 21:40:30|1470.86|1453.06|1470.86|1453.06|1470.86|1453.06|1470.54|1452.74|3
1651786840000|2022-05-05 21:40:40|1470.54|1452.74|1470.54|1452.74|1470.9|1453.1|1470.54|1452.74|4
1651786850000|2022-05-05 21:40:50|1470.74|1452.94|1470.72|1452.92|1470.89|1453.09|1470.54|1452.74|5
1651786860000|2022-05-05 21:41:00|1471.03|1453.23|1470.78|1452.98|1471.05|1453.25|1470.78|1452.98|3
1651786880000|2022-05-05 21:41:20|1470.9|1453.1|1470.72|1452.92|1471.12|1453.32|1470.72|1452.92|6
1651786890000|2022-05-05 21:41:30|1471.25|1453.45|1470.72|1452.92|1471.25|1453.45|1470.54|1452.74|7
1651786900000|2022-05-05 21:41:40|1470.9|1453.1|1470.68|1452.88|1471.16|1453.36|1470.54|1452.74|9
1651786910000|2022-05-05 21:41:50|1471.01|1453.21|1471.91|1454.11|1471.91|1454.11|1470.79|1452.99|6
1651786920000|2022-05-05 21:42:00|1471.8|1454|1472.2|1454.4|1472.3|1454.5|1471.8|1454|15
1651786930000|2022-05-05 21:42:10|1472.31|1454.51|1472.3|1454.5|1472.31|1454.51|1471.69|1453.89|7
1651786940000|2022-05-05 21:42:20|1472.4|1454.6|1472.85|1455.05|1472.85|1455.05|1472.4|1454.6|7
1651786950000|2022-05-05 21:42:30|1472.95|1455.15|1472.9|1455.1|1473|1455.2|1472.9|1455.1|3
1651786960000|2022-05-05 21:42:40|1472.98|1455.18|1472.9|1455.1|1472.98|1455.18|1472.84|1455.04|3
1651786970000|2022-05-05 21:42:50|1473.03|1455.23|1473.05|1455.25|1473.1|1455.3|1472.96|1455.16|5
1651786990000|2022-05-05 21:43:10|1473.1|1455.3|1473.15|1455.35|1473.15|1455.35|1473.1|1455.3|2
1651787000000|2022-05-05 21:43:20|1473.04|1455.24|1473.6|1455.8|1473.6|1455.8|1473.04|1455.24|7
1651787010000|2022-05-05 21:43:30|1473.63|1455.83|1473.3|1455.5|1473.63|1455.83|1473.05|1455.25|11
1651787020000|2022-05-05 21:43:40|1473.17|1455.37|1472.71|1454.91|1473.17|1455.37|1472.7|1454.9|4
1651787030000|2022-05-05 21:43:50|1472.89|1455.09|1472.71|1454.91|1472.92|1455.12|1472.71|1454.91|4
1651787040000|2022-05-05 21:44:00|1472.83|1455.03|1472.71|1454.91|1472.9|1455.1|1472.67|1454.87|6
1651787050000|2022-05-05 21:44:10|1472.78|1454.98|1472.4|1454.6|1472.8|1455|1472.4|1454.6|11
1651787060000|2022-05-05 21:44:20|1472.37|1454.57|1471.81|1454.01|1472.37|1454.57|1471.81|1454.01|7
1651787070000|2022-05-05 21:44:30|1472.25|1454.45|1471.93|1454.13|1472.3|1454.5|1471.8|1454|10
1651787080000|2022-05-05 21:44:40|1471.88|1454.08|1471.58|1453.78|1472|1454.2|1471.55|1453.75|9
1651787090000|2022-05-05 21:44:50|1471.5|1453.7|1470.6|1452.8|1471.5|1453.7|1470.41|1452.61|9
1651787100000|2022-05-05 21:45:00|1470.8|1453|1470.8|1453|1470.8|1453|1470.8|1453|1
1651787110000|2022-05-05 21:45:10|1470.66|1452.86|1470.8|1453|1470.8|1453|1470.66|1452.86|4
1651787120000|2022-05-05 21:45:20|1470.41|1452.61|1469.62|1451.82|1470.41|1452.61|1469.62|1451.82|8
1651787130000|2022-05-05 21:45:30|1469.82|1452.02|1469.8|1452|1469.82|1452.02|1469.61|1451.81|7
1651787140000|2022-05-05 21:45:40|1469.6|1451.8|1469.65|1451.85|1469.65|1451.85|1469.53|1451.73|9
1651787150000|2022-05-05 21:45:50|1469.53|1451.73|1468.9|1451.1|1469.53|1451.73|1468.83|1451.03|18
1651787160000|2022-05-05 21:46:00|1468.86|1451.06|1467.9|1450.1|1469.1|1451.3|1467.85|1450.05|21
1651787170000|2022-05-05 21:46:10|1467.89|1450.09|1467.19|1449.39|1467.91|1450.11|1467.08|1449.28|19
1651787180000|2022-05-05 21:46:20|1467|1449.2|1466.77|1448.97|1467.08|1449.28|1466.77|1448.97|12
1651787190000|2022-05-05 21:46:30|1466.78|1448.98|1466.95|1449.15|1466.99|1449.19|1466.78|1448.98|19
1651787200000|2022-05-05 21:46:40|1466.96|1449.16|1467.01|1449.21|1467.01|1449.21|1466.96|1449.16|5
1651787210000|2022-05-05 21:46:50|1466.99|1449.19|1466.82|1449.02|1466.99|1449.19|1466.78|1448.98|7
1651787220000|2022-05-05 21:47:00|1466.95|1449.15|1466.79|1448.99|1466.95|1449.15|1466.79|1448.99|3
1651787230000|2022-05-05 21:47:10|1466.76|1448.96|1466.76|1448.96|1466.76|1448.96|1466.74|1448.94|3
1651787240000|2022-05-05 21:47:20|1466.74|1448.94|1466.76|1448.96|1466.76|1448.96|1466.74|1448.94|2
1651787250000|2022-05-05 21:47:30|1466.71|1448.91|1466.86|1449.06|1466.9|1449.1|1466.67|1448.87|9
1651787260000|2022-05-05 21:47:40|1466.72|1448.92|1466.67|1448.87|1466.86|1449.06|1466.67|1448.87|7
1651787270000|2022-05-05 21:47:50|1466.7|1448.9|1466.72|1448.92|1466.72|1448.92|1466.65|1448.85|4
1651787280000|2022-05-05 21:48:00|1466.67|1448.87|1466.2|1448.4|1466.67|1448.87|1466.2|1448.4|7
1651787290000|2022-05-05 21:48:10|1466.25|1448.45|1466.11|1448.31|1466.25|1448.45|1466.11|1448.31|4
1651787300000|2022-05-05 21:48:20|1465.93|1448.13|1466.06|1448.26|1466.19|1448.39|1465.93|1448.13|8
1651787310000|2022-05-05 21:48:30|1466.03|1448.23|1466.18|1448.38|1466.18|1448.38|1466.03|1448.23|3
1651787320000|2022-05-05 21:48:40|1466.05|1448.25|1466.14|1448.34|1466.2|1448.4|1466.04|1448.24|6
1651787330000|2022-05-05 21:48:50|1466.16|1448.36|1466.16|1448.36|1466.2|1448.4|1466.14|1448.34|6
1651787340000|2022-05-05 21:49:00|1466.19|1448.39|1466.16|1448.36|1466.2|1448.4|1466.16|1448.36|3
1651787350000|2022-05-05 21:49:10|1466.2|1448.4|1466.2|1448.4|1466.23|1448.43|1466.14|1448.34|6
1651787360000|2022-05-05 21:49:20|1466.19|1448.39|1466.19|1448.39|1466.19|1448.39|1466.19|1448.39|1
1651787370000|2022-05-05 21:49:30|1466.2|1448.4|1466.17|1448.37|1466.2|1448.4|1466.17|1448.37|2
1651787380000|2022-05-05 21:49:40|1466.21|1448.41|1465.71|1447.91|1466.21|1448.41|1465.71|1447.91|12
1651787390000|2022-05-05 21:49:50|1465.97|1448.17|1465.25|1447.45|1466.02|1448.22|1465.25|1447.45|19
1651787400000|2022-05-05 21:50:00|1465.23|1447.43|1464.95|1447.15|1465.23|1447.43|1464.95|1447.15|18
1651787410000|2022-05-05 21:50:10|1465.07|1447.27|1465.19|1447.39|1465.19|1447.39|1464.82|1447.02|18
1651787420000|2022-05-05 21:50:20|1465.18|1447.38|1464.79|1446.99|1465.19|1447.39|1464.76|1446.96|17
1651787430000|2022-05-05 21:50:30|1464.77|1446.97|1464.76|1446.96|1464.82|1447.02|1464.74|1446.94|16
1651787440000|2022-05-05 21:50:40|1464.74|1446.94|1464.74|1446.94|1464.74|1446.94|1464.74|1446.94|1
1651787450000|2022-05-05 21:50:50|1464.75|1446.95|1464.75|1446.95|1464.75|1446.95|1464.75|1446.95|1
1651787460000|2022-05-05 21:51:00|1464.92|1447.12|1464.83|1447.03|1465.08|1447.28|1464.8|1447|5
1651787470000|2022-05-05 21:51:10|1464.92|1447.12|1464.83|1447.03|1464.92|1447.12|1464.81|1447.01|4
1651787520000|2022-05-05 21:52:00|1465.05|1447.25|1464.85|1447.05|1465.05|1447.25|1464.83|1447.03|4
1651787550000|2022-05-05 21:52:30|1464.95|1447.15|1464.82|1447.02|1464.95|1447.15|1464.81|1447.01|7
1651787560000|2022-05-05 21:52:40|1464.83|1447.03|1464.83|1447.03|1464.83|1447.03|1464.81|1447.01|7
1651787570000|2022-05-05 21:52:50|1464.82|1447.02|1464.83|1447.03|1465.03|1447.23|1464.82|1447.02|7
1651787580000|2022-05-05 21:53:00|1464.79|1446.99|1465.23|1447.43|1465.23|1447.43|1464.79|1446.99|5
1651787590000|2022-05-05 21:53:10|1465.22|1447.42|1464.85|1447.05|1465.3|1447.5|1464.85|1447.05|5
1651787600000|2022-05-05 21:53:20|1464.82|1447.02|1464.38|1446.58|1465.09|1447.29|1464.29|1446.49|19
1651787610000|2022-05-05 21:53:30|1464.37|1446.57|1463.49|1445.69|1464.38|1446.58|1463.45|1445.65|12
1651787620000|2022-05-05 21:53:40|1463.42|1445.62|1463.44|1445.64|1463.46|1445.66|1463.42|1445.62|7
1651787630000|2022-05-05 21:53:50|1463.46|1445.66|1463.41|1445.61|1463.47|1445.67|1463.41|1445.61|4
1651787640000|2022-05-05 21:54:00|1463.37|1445.57|1463.44|1445.64|1463.44|1445.64|1463.34|1445.54|8
1651787650000|2022-05-05 21:54:10|1463.45|1445.65|1462.8|1445|1463.47|1445.67|1462.8|1445|12
1651787660000|2022-05-05 21:54:20|1462.75|1444.95|1461.88|1444.08|1462.75|1444.95|1461.83|1444.03|13
1651787670000|2022-05-05 21:54:30|1461.9|1444.1|1462.14|1444.34|1462.14|1444.34|1461.81|1444.01|12
1651787680000|2022-05-05 21:54:40|1461.95|1444.15|1462.2|1444.4|1462.2|1444.4|1461.95|1444.15|6
1651787690000|2022-05-05 21:54:50|1462.21|1444.41|1462.29|1444.49|1462.37|1444.57|1461.95|1444.15|20
1651787700000|2022-05-05 21:55:00|1462.28|1444.48|1462.24|1444.44|1462.29|1444.49|1462.24|1444.44|5
1651787710000|2022-05-05 21:55:10|1462.19|1444.39|1462.27|1444.47|1462.27|1444.47|1461.78|1443.98|14
1651787720000|2022-05-05 21:55:20|1462.3|1444.5|1462.27|1444.47|1462.35|1444.55|1462.23|1444.43|4
1651787730000|2022-05-05 21:55:30|1462.31|1444.51|1462.27|1444.47|1462.37|1444.57|1461.92|1444.12|6
1651787740000|2022-05-05 21:55:40|1462.36|1444.56|1463.12|1445.32|1463.12|1445.32|1462.36|1444.56|9
1651787750000|2022-05-05 21:55:50|1463.4|1445.6|1463.16|1445.36|1463.4|1445.6|1462.9|1445.1|6
1651787760000|2022-05-05 21:56:00|1462.94|1445.14|1463.12|1445.32|1463.38|1445.58|1462.94|1445.14|6
1651787770000|2022-05-05 21:56:10|1463.31|1445.51|1463.55|1445.75|1463.76|1445.96|1463.17|1445.37|21
1651787780000|2022-05-05 21:56:20|1463.64|1445.84|1463.66|1445.86|1463.94|1446.14|1463.61|1445.81|8
1651787790000|2022-05-05 21:56:30|1463.61|1445.81|1463.23|1445.43|1463.8|1446|1462.99|1445.19|14
1651787800000|2022-05-05 21:56:40|1463.2|1445.4|1462.66|1444.86|1463.2|1445.4|1462.61|1444.81|19
1651787810000|2022-05-05 21:56:50|1462.72|1444.92|1462.67|1444.87|1462.74|1444.94|1462.6|1444.8|11
1651787820000|2022-05-05 21:57:00|1462.71|1444.91|1462.51|1444.71|1462.85|1445.05|1462.49|1444.69|24
1651787830000|2022-05-05 21:57:10|1462.6|1444.8|1462.83|1445.03|1463.4|1445.6|1462.6|1444.8|19
1651787840000|2022-05-05 21:57:20|1462.79|1444.99|1462.69|1444.89|1462.8|1445|1462.62|1444.82|11
1651787850000|2022-05-05 21:57:30|1462.66|1444.86|1462.21|1444.41|1462.67|1444.87|1462.11|1444.31|9
1651787860000|2022-05-05 21:57:40|1462.19|1444.39|1461.82|1444.02|1462.19|1444.39|1461.73|1443.93|13
1651787870000|2022-05-05 21:57:50|1461.83|1444.03|1461.9|1444.1|1461.9|1444.1|1461.83|1444.03|5
1651787880000|2022-05-05 21:58:00|1461.89|1444.09|1461.79|1443.99|1461.89|1444.09|1461.74|1443.94|14
1651787890000|2022-05-05 21:58:10|1461.81|1444.01|1461.79|1443.99|1461.9|1444.1|1461.74|1443.94|4
1651787900000|2022-05-05 21:58:20|1461.78|1443.98|1461.25|1443.45|1461.78|1443.98|1461.25|1443.45|8
1651787910000|2022-05-05 21:58:30|1461.2|1443.4|1461.02|1443.22|1461.27|1443.47|1460.97|1443.17|7
1651787920000|2022-05-05 21:58:40|1460.9|1443.1|1457.3|1439.5|1461|1443.2|1457.3|1439.5|28
1651787930000|2022-05-05 21:58:50|1457.31|1439.51|1457.4|1439.6|1457.4|1439.6|1457.06|1439.26|5
1651787940000|2022-05-05 21:59:00|1457.38|1439.58|1457.82|1440.02|1457.83|1440.03|1457.38|1439.58|25
1651787950000|2022-05-05 21:59:10|1457.81|1440.01|1457.83|1440.03|1457.92|1440.12|1457.61|1439.81|22
1651787960000|2022-05-05 21:59:20|1457.79|1439.99|1457.84|1440.04|1458.07|1440.27|1457.79|1439.99|16
1651787970000|2022-05-05 21:59:30|1458.01|1440.21|1458.31|1440.51|1458.31|1440.51|1457.81|1440.01|7
1651787980000|2022-05-05 21:59:40|1458.27|1440.47|1458.3|1440.5|1458.3|1440.5|1458.25|1440.45|5
1651787990000|2022-05-05 21:59:50|1458.31|1440.51|1457.82|1440.02|1458.31|1440.51|1457.79|1439.99|14
1651788000000|2022-05-05 22:00:00|1457.81|1440.01|1458.35|1440.55|1458.48|1440.68|1457.81|1440.01|16
1651788010000|2022-05-05 22:00:10|1458.29|1440.49|1457.95|1440.15|1458.53|1440.73|1457.87|1440.07|15
1651788020000|2022-05-05 22:00:20|1457.96|1440.16|1457.96|1440.16|1458.31|1440.51|1457.96|1440.16|5
1651788030000|2022-05-05 22:00:30|1457.89|1440.09|1457.91|1440.11|1458.27|1440.47|1457.88|1440.08|13
1651788040000|2022-05-05 22:00:40|1458.2|1440.4|1457.92|1440.12|1458.2|1440.4|1457.84|1440.04|16
1651788050000|2022-05-05 22:00:50|1457.93|1440.13|1457.42|1439.62|1458.37|1440.57|1457.34|1439.54|16
1651788060000|2022-05-05 22:01:00|1457.26|1439.46|1453.38|1435.58|1457.26|1439.46|1453.36|1435.56|23
1651788070000|2022-05-05 22:01:10|1452.79|1434.99|1451.24|1433.44|1453.01|1435.21|1451.22|1433.42|29
1651788080000|2022-05-05 22:01:20|1451.06|1433.26|1453.08|1435.28|1453.08|1435.28|1451.06|1433.26|25
1651788090000|2022-05-05 22:01:30|1453.07|1435.27|1454.83|1437.03|1454.83|1437.03|1453.07|1435.27|35
1651788100000|2022-05-05 22:01:40|1454.88|1437.08|1455.11|1437.31|1455.13|1437.33|1454.71|1436.91|15
1651788110000|2022-05-05 22:01:50|1455.13|1437.33|1455.3|1437.5|1455.38|1437.58|1454.92|1437.12|19
1651788120000|2022-05-05 22:02:00|1455.31|1437.51|1456.49|1438.69|1456.49|1438.69|1455.31|1437.51|17
1651788130000|2022-05-05 22:02:10|1456|1438.2|1456.18|1438.38|1456.28|1438.48|1456|1438.2|5
1651788140000|2022-05-05 22:02:20|1456.4|1438.6|1455.9|1438.1|1456.4|1438.6|1455.9|1438.1|8
1651788150000|2022-05-05 22:02:30|1455.72|1437.92|1455.67|1437.87|1455.9|1438.1|1455.67|1437.87|7
1651788160000|2022-05-05 22:02:40|1455.61|1437.81|1455.23|1437.43|1455.75|1437.95|1455.19|1437.39|22
1651788170000|2022-05-05 22:02:50|1455.32|1437.52|1455.14|1437.34|1455.39|1437.59|1454.71|1436.91|14
1651788180000|2022-05-05 22:03:00|1455.16|1437.36|1455.22|1437.42|1455.35|1437.55|1455.05|1437.25|12
1651788190000|2022-05-05 22:03:10|1455.08|1437.28|1455.25|1437.45|1455.27|1437.47|1455.08|1437.28|21
1651788200000|2022-05-05 22:03:20|1455.35|1437.55|1455.25|1437.45|1455.35|1437.55|1454.73|1436.93|11
1651788210000|2022-05-05 22:03:30|1455.16|1437.36|1455.22|1437.42|1455.22|1437.42|1455.16|1437.36|2
1651788220000|2022-05-05 22:03:40|1455.34|1437.54|1455.4|1437.6|1455.4|1437.6|1455.34|1437.54|2
1651788230000|2022-05-05 22:03:50|1455.34|1437.54|1455.42|1437.62|1455.43|1437.63|1455.34|1437.54|3
1651788240000|2022-05-05 22:04:00|1455.43|1437.63|1455.4|1437.6|1455.43|1437.63|1455.32|1437.52|5
1651788250000|2022-05-05 22:04:10|1455.34|1437.54|1455.4|1437.6|1455.4|1437.6|1455.3|1437.5|3
1651788260000|2022-05-05 22:04:20|1455.34|1437.54|1455.37|1437.57|1455.4|1437.6|1455.34|1437.54|4
1651788270000|2022-05-05 22:04:30|1455.4|1437.6|1455.92|1438.12|1455.92|1438.12|1455.4|1437.6|15
1651788280000|2022-05-05 22:04:40|1456.19|1438.39|1455.71|1437.91|1456.19|1438.39|1455.51|1437.71|5
1651788290000|2022-05-05 22:04:50|1455.86|1438.06|1454.45|1436.65|1455.86|1438.06|1454.4|1436.6|25
1651788300000|2022-05-05 22:05:00|1454.44|1436.64|1454.4|1436.6|1454.46|1436.66|1454.33|1436.53|8
1651788310000|2022-05-05 22:05:10|1454.43|1436.63|1455.4|1437.6|1455.4|1437.6|1454.43|1436.63|10
1651788320000|2022-05-05 22:05:20|1455.5|1437.7|1455.44|1437.64|1455.5|1437.7|1455.44|1437.64|4
1651788330000|2022-05-05 22:05:30|1455.46|1437.66|1455.9|1438.1|1455.9|1438.1|1455.44|1437.64|8
1651788340000|2022-05-05 22:05:40|1456.4|1438.6|1456.41|1438.61|1456.72|1438.92|1456.37|1438.57|21
1651788350000|2022-05-05 22:05:50|1456.37|1438.57|1455.57|1437.77|1456.38|1438.58|1455.45|1437.65|20
1651788360000|2022-05-05 22:06:00|1455.6|1437.8|1456.75|1438.95|1456.75|1438.95|1455.6|1437.8|13
1651788370000|2022-05-05 22:06:10|1456.56|1438.76|1458.35|1440.55|1458.35|1440.55|1456.56|1438.76|13
1651788380000|2022-05-05 22:06:20|1458.4|1440.6|1459.35|1441.55|1459.35|1441.55|1458.27|1440.47|6
1651788390000|2022-05-05 22:06:30|1459.4|1441.6|1459.4|1441.6|1459.4|1441.6|1459.18|1441.38|5
1651788400000|2022-05-05 22:06:40|1459.2|1441.4|1459.23|1441.43|1459.23|1441.43|1459.2|1441.4|3
1651788410000|2022-05-05 22:06:50|1459.2|1441.4|1460.4|1442.6|1460.4|1442.6|1459.2|1441.4|8
1651788420000|2022-05-05 22:07:00|1460.49|1442.69|1461.87|1444.07|1462.02|1444.22|1460.34|1442.54|14
1651788430000|2022-05-05 22:07:10|1461.8|1444|1461.81|1444.01|1462.12|1444.32|1461.5|1443.7|10
1651788440000|2022-05-05 22:07:20|1461.7|1443.9|1461.59|1443.79|1461.87|1444.07|1461.59|1443.79|11
1651788450000|2022-05-05 22:07:30|1461.5|1443.7|1460.37|1442.57|1461.5|1443.7|1460.37|1442.57|14
1651788460000|2022-05-05 22:07:40|1460.36|1442.56|1459.9|1442.1|1460.37|1442.57|1459.83|1442.03|21
1651788470000|2022-05-05 22:07:50|1459.83|1442.03|1460.4|1442.6|1460.4|1442.6|1459.83|1442.03|9
1651788480000|2022-05-05 22:08:00|1460.26|1442.46|1460.4|1442.6|1460.4|1442.6|1460.26|1442.46|7
1651788490000|2022-05-05 22:08:10|1460.37|1442.57|1460.4|1442.6|1460.4|1442.6|1460.27|1442.47|6
1651788500000|2022-05-05 22:08:20|1460.27|1442.47|1460.4|1442.6|1460.4|1442.6|1460.27|1442.47|3
1651788510000|2022-05-05 22:08:30|1460.31|1442.51|1460.4|1442.6|1460.42|1442.62|1460.31|1442.51|4
1651788520000|2022-05-05 22:08:40|1460.38|1442.58|1460.05|1442.25|1460.38|1442.58|1459.71|1441.91|19
1651788530000|2022-05-05 22:08:50|1460.02|1442.22|1460.02|1442.22|1460.04|1442.24|1459.84|1442.04|14
1651788540000|2022-05-05 22:09:00|1459.82|1442.02|1460.04|1442.24|1460.04|1442.24|1459.82|1442.02|5
1651788550000|2022-05-05 22:09:10|1460.19|1442.39|1460.01|1442.21|1460.19|1442.39|1459.75|1441.95|14
1651788560000|2022-05-05 22:09:20|1460.02|1442.22|1460.04|1442.24|1460.4|1442.6|1459.83|1442.03|14
1651788570000|2022-05-05 22:09:30|1460.13|1442.33|1460.2|1442.4|1460.2|1442.4|1459.88|1442.08|11
1651788580000|2022-05-05 22:09:40|1459.73|1441.93|1459.73|1441.93|1460.03|1442.23|1459.6|1441.8|4
1651788590000|2022-05-05 22:09:50|1460|1442.2|1459.73|1441.93|1460|1442.2|1459.73|1441.93|3
1651788600000|2022-05-05 22:10:00|1460.03|1442.23|1459.73|1441.93|1460.03|1442.23|1459.73|1441.93|2
1651788610000|2022-05-05 22:10:10|1460.03|1442.23|1459.64|1441.84|1460.03|1442.23|1459.57|1441.77|6
1651788620000|2022-05-05 22:10:20|1459.6|1441.8|1458.47|1440.67|1459.6|1441.8|1458.44|1440.64|18
1651788630000|2022-05-05 22:10:30|1458.46|1440.66|1458.36|1440.56|1458.47|1440.67|1458.35|1440.55|8
1651788640000|2022-05-05 22:10:40|1458.4|1440.6|1457.71|1439.91|1458.4|1440.6|1457.71|1439.91|13
1651788650000|2022-05-05 22:10:50|1457.73|1439.93|1457.29|1439.49|1457.78|1439.98|1457.19|1439.39|10
1651788660000|2022-05-05 22:11:00|1457.28|1439.48|1457.2|1439.4|1457.29|1439.49|1457.18|1439.38|7
1651788670000|2022-05-05 22:11:10|1457.22|1439.42|1456.78|1438.98|1457.22|1439.42|1456.78|1438.98|5
1651788680000|2022-05-05 22:11:20|1457.03|1439.23|1457.83|1440.03|1457.83|1440.03|1456.96|1439.16|12
1651788690000|2022-05-05 22:11:30|1457.84|1440.04|1458.26|1440.46|1458.4|1440.6|1457.77|1439.97|14
1651788700000|2022-05-05 22:11:40|1458.28|1440.48|1458.4|1440.6|1458.4|1440.6|1457.9|1440.1|9
1651788710000|2022-05-05 22:11:50|1458.39|1440.59|1458.4|1440.6|1458.4|1440.6|1458.39|1440.59|4
1651788720000|2022-05-05 22:12:00|1458.39|1440.59|1458.92|1441.12|1458.97|1441.17|1458.39|1440.59|14
1651788730000|2022-05-05 22:12:10|1458.97|1441.17|1459.28|1441.48|1459.29|1441.49|1458.97|1441.17|15
1651788740000|2022-05-05 22:12:20|1459.29|1441.49|1459.42|1441.62|1459.49|1441.69|1459.29|1441.49|9
1651788750000|2022-05-05 22:12:30|1459.46|1441.66|1459.8|1442|1460|1442.2|1459.46|1441.66|5
1651788760000|2022-05-05 22:12:40|1459.77|1441.97|1459.76|1441.96|1459.91|1442.11|1459.6|1441.8|14
1651788770000|2022-05-05 22:12:50|1459.85|1442.05|1459.76|1441.96|1459.9|1442.1|1459.75|1441.95|6
1651788780000|2022-05-05 22:13:00|1459.91|1442.11|1460.25|1442.45|1460.25|1442.45|1459.81|1442.01|13
1651788790000|2022-05-05 22:13:10|1460.05|1442.25|1460.65|1442.85|1460.69|1442.89|1460.01|1442.21|17
1651788800000|2022-05-05 22:13:20|1460.48|1442.68|1460.69|1442.89|1460.86|1443.06|1460.48|1442.68|6
1651788810000|2022-05-05 22:13:30|1460.9|1443.1|1461.4|1443.6|1461.4|1443.6|1460.69|1442.89|9
1651788830000|2022-05-05 22:13:50|1461.42|1443.62|1461.29|1443.49|1461.42|1443.62|1461.29|1443.49|3
1651788840000|2022-05-05 22:14:00|1461.22|1443.42|1461.53|1443.73|1461.74|1443.94|1461.05|1443.25|12
1651788850000|2022-05-05 22:14:10|1461.9|1444.1|1461.87|1444.07|1461.9|1444.1|1461.87|1444.07|2
1651788860000|2022-05-05 22:14:20|1461.54|1443.74|1461.49|1443.69|1461.54|1443.74|1461.28|1443.48|12
1651788870000|2022-05-05 22:14:30|1461.52|1443.72|1461.33|1443.53|1461.52|1443.72|1461.32|1443.52|3
1651788880000|2022-05-05 22:14:40|1461.48|1443.68|1461.55|1443.75|1461.55|1443.75|1461.48|1443.68|2
1651788890000|2022-05-05 22:14:50|1461.51|1443.71|1461.51|1443.71|1461.51|1443.71|1461.51|1443.71|1
1651788900000|2022-05-05 22:15:00|1461.49|1443.69|1461.02|1443.22|1461.49|1443.69|1461.02|1443.22|7
1651788910000|2022-05-05 22:15:10|1461.1|1443.3|1460.53|1442.73|1461.33|1443.53|1460.51|1442.71|12
1651788920000|2022-05-05 22:15:20|1460.52|1442.72|1460.28|1442.48|1460.52|1442.72|1460.18|1442.38|8
1651788930000|2022-05-05 22:15:30|1460.05|1442.25|1460.28|1442.48|1460.28|1442.48|1460.05|1442.25|3
1651788940000|2022-05-05 22:15:40|1460.11|1442.31|1459.9|1442.1|1460.28|1442.48|1459.53|1441.73|12
1651788950000|2022-05-05 22:15:50|1459.91|1442.11|1460.17|1442.37|1460.17|1442.37|1459.82|1442.02|15
1651788960000|2022-05-05 22:16:00|1460.18|1442.38|1460.2|1442.4|1460.22|1442.42|1460.1|1442.3|8
1651788970000|2022-05-05 22:16:10|1460.22|1442.42|1459.52|1441.72|1460.4|1442.6|1459.41|1441.61|12
1651788980000|2022-05-05 22:16:20|1459.5|1441.7|1459.38|1441.58|1459.5|1441.7|1459.2|1441.4|10
1651789000000|2022-05-05 22:16:40|1458.94|1441.14|1457.96|1440.16|1458.94|1441.14|1457.96|1440.16|8
1651789010000|2022-05-05 22:16:50|1457.91|1440.11|1457.76|1439.96|1457.91|1440.11|1456.92|1439.12|17
1651789020000|2022-05-05 22:17:00|1457.81|1440.01|1458.74|1440.94|1459.04|1441.24|1457.81|1440.01|23
1651789030000|2022-05-05 22:17:10|1458.77|1440.97|1459.12|1441.32|1459.26|1441.46|1458.77|1440.97|23
1651789040000|2022-05-05 22:17:20|1459.28|1441.48|1459.18|1441.38|1459.28|1441.48|1459.1|1441.3|10
1651789050000|2022-05-05 22:17:30|1459.2|1441.4|1458.93|1441.13|1459.24|1441.44|1458.85|1441.05|20
1651789060000|2022-05-05 22:17:40|1458.96|1441.16|1458.27|1440.47|1458.96|1441.16|1458.25|1440.45|11
1651789070000|2022-05-05 22:17:50|1458.22|1440.42|1458.4|1440.6|1458.4|1440.6|1458.09|1440.29|4
1651789080000|2022-05-05 22:18:00|1458.23|1440.43|1458.5|1440.7|1458.5|1440.7|1458.22|1440.42|7
1651789090000|2022-05-05 22:18:10|1458.45|1440.65|1458.5|1440.7|1458.5|1440.7|1458.45|1440.65|3
1651789100000|2022-05-05 22:18:20|1458.51|1440.71|1458.45|1440.65|1458.55|1440.75|1458.45|1440.65|4
1651789110000|2022-05-05 22:18:30|1458.55|1440.75|1457.3|1439.5|1458.55|1440.75|1457.3|1439.5|23
1651789120000|2022-05-05 22:18:40|1457.24|1439.44|1456.26|1438.46|1457.28|1439.48|1456.13|1438.33|19
1651789130000|2022-05-05 22:18:50|1456.27|1438.47|1456.26|1438.46|1456.27|1438.47|1456.16|1438.36|10
1651789140000|2022-05-05 22:19:00|1456.27|1438.47|1455.9|1438.1|1456.27|1438.47|1455.9|1438.1|8
1651789150000|2022-05-05 22:19:10|1455.85|1438.05|1456.55|1438.75|1456.55|1438.75|1455.85|1438.05|18
1651789170000|2022-05-05 22:19:30|1456.42|1438.62|1455.87|1438.07|1456.42|1438.62|1455.87|1438.07|9
1651789180000|2022-05-05 22:19:40|1455.88|1438.08|1455.84|1438.04|1455.94|1438.14|1455.83|1438.03|11
1651789190000|2022-05-05 22:19:50|1455.92|1438.12|1455.3|1437.5|1455.92|1438.12|1455.19|1437.39|17
1651789200000|2022-05-05 22:20:00|1455.24|1437.44|1455.42|1437.62|1455.7|1437.9|1454.16|1436.36|31
1651789210000|2022-05-05 22:20:10|1455.37|1437.57|1456.37|1438.57|1456.37|1438.57|1455.37|1437.57|18
1651789220000|2022-05-05 22:20:20|1456.4|1438.6|1456.39|1438.59|1456.45|1438.65|1456.38|1438.58|12
1651789230000|2022-05-05 22:20:30|1456.31|1438.51|1457.28|1439.48|1457.28|1439.48|1456.31|1438.51|21
1651789240000|2022-05-05 22:20:40|1457.16|1439.36|1458.43|1440.63|1458.43|1440.63|1457.16|1439.36|13
1651789250000|2022-05-05 22:20:50|1458.42|1440.62|1458.42|1440.62|1458.43|1440.63|1458.34|1440.54|9
1651789260000|2022-05-05 22:21:00|1458.38|1440.58|1456.48|1438.68|1458.42|1440.62|1456.48|1438.68|17
1651789270000|2022-05-05 22:21:10|1456.49|1438.69|1456.98|1439.18|1457.2|1439.4|1456.49|1438.69|15
1651789280000|2022-05-05 22:21:20|1457.07|1439.27|1457.25|1439.45|1457.25|1439.45|1457.07|1439.27|8
1651789290000|2022-05-05 22:21:30|1457.24|1439.44|1456.73|1438.93|1457.24|1439.44|1456.72|1438.92|17
1651789300000|2022-05-05 22:21:40|1456.72|1438.92|1456.42|1438.62|1456.77|1438.97|1455.94|1438.14|23
1651789310000|2022-05-05 22:21:50|1456.32|1438.52|1456.09|1438.29|1456.4|1438.6|1456.09|1438.29|9
1651789320000|2022-05-05 22:22:00|1456.4|1438.6|1455.9|1438.1|1456.4|1438.6|1455.89|1438.09|12
1651789330000|2022-05-05 22:22:10|1455.89|1438.09|1455.85|1438.05|1455.92|1438.12|1455.79|1437.99|27
1651789340000|2022-05-05 22:22:20|1456.24|1438.44|1457.01|1439.21|1457.01|1439.21|1456.24|1438.44|14
1651789350000|2022-05-05 22:22:30|1456.96|1439.16|1456.82|1439.02|1456.96|1439.16|1456.7|1438.9|9
1651789360000|2022-05-05 22:22:40|1456.92|1439.12|1456.94|1439.14|1457.1|1439.3|1456.86|1439.06|8
1651789370000|2022-05-05 22:22:50|1456.95|1439.15|1456.89|1439.09|1456.98|1439.18|1456.89|1439.09|4
1651789380000|2022-05-05 22:23:00|1456.9|1439.1|1457.31|1439.51|1457.6|1439.8|1456.9|1439.1|16
1651789390000|2022-05-05 22:23:10|1457.25|1439.45|1456.75|1438.95|1457.31|1439.51|1456.69|1438.89|13
1651789400000|2022-05-05 22:23:20|1456.71|1438.91|1456.31|1438.51|1456.71|1438.91|1456.18|1438.38|16
1651789410000|2022-05-05 22:23:30|1456.4|1438.6|1456.35|1438.55|1456.4|1438.6|1456.35|1438.55|4
1651789420000|2022-05-05 22:23:40|1456.38|1438.58|1456.4|1438.6|1456.4|1438.6|1456.35|1438.55|3
1651789430000|2022-05-05 22:23:50|1456.35|1438.55|1456.76|1438.96|1456.78|1438.98|1456.35|1438.55|13
1651789440000|2022-05-05 22:24:00|1456.79|1438.99|1456.79|1438.99|1456.82|1439.02|1456.74|1438.94|20
1651789450000|2022-05-05 22:24:10|1456.8|1439|1456.85|1439.05|1456.87|1439.07|1456.8|1439|6
1651789460000|2022-05-05 22:24:20|1456.82|1439.02|1456.89|1439.09|1457.05|1439.25|1456.82|1439.02|5
1651789470000|2022-05-05 22:24:30|1456.92|1439.12|1456.93|1439.13|1456.93|1439.13|1456.87|1439.07|13
1651789480000|2022-05-05 22:24:40|1457.16|1439.36|1457.48|1439.68|1457.48|1439.68|1456.79|1438.99|23
1651789490000|2022-05-05 22:24:50|1457.54|1439.74|1457.62|1439.82|1457.82|1440.02|1457.54|1439.74|19
1651789500000|2022-05-05 22:25:00|1457.82|1440.02|1457.34|1439.54|1457.82|1440.02|1457.23|1439.43|12
1651789510000|2022-05-05 22:25:10|1457.16|1439.36|1456.78|1438.98|1457.34|1439.54|1456.78|1438.98|9
1651789520000|2022-05-05 22:25:20|1456.74|1438.94|1455.95|1438.15|1456.8|1439|1455.95|1438.15|7
1651789530000|2022-05-05 22:25:30|1455.97|1438.17|1456.46|1438.66|1456.46|1438.66|1455.81|1438.01|15
1651789540000|2022-05-05 22:25:40|1456.43|1438.63|1455.97|1438.17|1456.43|1438.63|1455.84|1438.04|10
1651789550000|2022-05-05 22:25:50|1455.88|1438.08|1455.77|1437.97|1455.96|1438.16|1455.77|1437.97|13
1651789560000|2022-05-05 22:26:00|1455.79|1437.99|1454.35|1436.55|1455.8|1438|1454.35|1436.55|18
1651789570000|2022-05-05 22:26:10|1454.06|1436.26|1451.73|1433.93|1454.06|1436.26|1451.73|1433.93|33
1651789580000|2022-05-05 22:26:20|1451.39|1433.59|1452.36|1434.56|1452.97|1435.17|1450.61|1432.81|32
1651789590000|2022-05-05 22:26:30|1453|1435.2|1453.49|1435.69|1453.49|1435.69|1452.36|1434.56|26
1651789600000|2022-05-05 22:26:40|1453.51|1435.71|1453.7|1435.9|1454.01|1436.21|1453.05|1435.25|14
1651789610000|2022-05-05 22:26:50|1453.51|1435.71|1453.51|1435.71|1453.51|1435.71|1453.41|1435.61|3
1651789620000|2022-05-05 22:27:00|1453.53|1435.73|1453.53|1435.73|1453.53|1435.73|1452.76|1434.96|17
1651789630000|2022-05-05 22:27:10|1453.49|1435.69|1453.64|1435.84|1453.64|1435.84|1453.49|1435.69|4
1651789640000|2022-05-05 22:27:20|1453.59|1435.79|1453.61|1435.81|1453.62|1435.82|1453.58|1435.78|5
1651789650000|2022-05-05 22:27:30|1453.68|1435.88|1453.63|1435.83|1453.68|1435.88|1453.6|1435.8|9
1651789660000|2022-05-05 22:27:40|1453.66|1435.86|1453.14|1435.34|1453.66|1435.86|1453.14|1435.34|14
1651789670000|2022-05-05 22:27:50|1453.13|1435.33|1453.19|1435.39|1453.25|1435.45|1452.73|1434.93|17
1651789680000|2022-05-05 22:28:00|1453.08|1435.28|1453.15|1435.35|1453.2|1435.4|1452.67|1434.87|19
1651789690000|2022-05-05 22:28:10|1453.09|1435.29|1453.45|1435.65|1453.56|1435.76|1452.76|1434.96|19
1651789700000|2022-05-05 22:28:20|1453.41|1435.61|1454.33|1436.53|1454.4|1436.6|1453.41|1435.61|8
1651789710000|2022-05-05 22:28:30|1454.41|1436.61|1454.39|1436.59|1454.85|1437.05|1454.34|1436.54|12
1651789720000|2022-05-05 22:28:40|1454.42|1436.62|1454.7|1436.9|1454.9|1437.1|1454.32|1436.52|8
1651789730000|2022-05-05 22:28:50|1454.64|1436.84|1454.85|1437.05|1454.85|1437.05|1453.81|1436.01|13
1651789740000|2022-05-05 22:29:00|1454.54|1436.74|1455.38|1437.58|1455.55|1437.75|1454.54|1436.74|9
1651789750000|2022-05-05 22:29:10|1455.34|1437.54|1456.67|1438.87|1456.75|1438.95|1454.95|1437.15|11
1651789760000|2022-05-05 22:29:20|1456.68|1438.88|1456.32|1438.52|1456.8|1439|1456.22|1438.42|17
1651789770000|2022-05-05 22:29:30|1456.18|1438.38|1456.27|1438.47|1456.27|1438.47|1456.13|1438.33|5
1651789780000|2022-05-05 22:29:40|1456.3|1438.5|1455.76|1437.96|1456.3|1438.5|1455.74|1437.94|14
1651789790000|2022-05-05 22:29:50|1455.77|1437.97|1456.66|1438.86|1456.7|1438.9|1455.75|1437.95|14
1651789800000|2022-05-05 22:30:00|1456.62|1438.82|1456.75|1438.95|1456.85|1439.05|1455.92|1438.12|16
1651789810000|2022-05-05 22:30:10|1456.76|1438.96|1456.11|1438.31|1456.9|1439.1|1455.78|1437.98|16
1651789820000|2022-05-05 22:30:20|1456.05|1438.25|1455.6|1437.8|1456.15|1438.35|1455.6|1437.8|19
1651789830000|2022-05-05 22:30:30|1455.56|1437.76|1456.48|1438.68|1456.61|1438.81|1455.56|1437.76|9
1651789840000|2022-05-05 22:30:40|1456.57|1438.77|1456.43|1438.63|1456.57|1438.77|1456.24|1438.44|8
1651789850000|2022-05-05 22:30:50|1456.39|1438.59|1456.62|1438.82|1456.85|1439.05|1456.39|1438.59|9
1651789860000|2022-05-05 22:31:00|1456.64|1438.84|1455.93|1438.13|1456.65|1438.85|1455.7|1437.9|21
1651789870000|2022-05-05 22:31:10|1455.94|1438.14|1455.31|1437.51|1456.03|1438.23|1455.26|1437.46|19
1651789880000|2022-05-05 22:31:20|1455.38|1437.58|1455.23|1437.43|1455.4|1437.6|1455.23|1437.43|4
1651789890000|2022-05-05 22:31:30|1455.36|1437.56|1455.4|1437.6|1455.4|1437.6|1454.72|1436.92|14
1651789900000|2022-05-05 22:31:40|1455.31|1437.51|1455.3|1437.5|1455.4|1437.6|1455.05|1437.25|9
1651789910000|2022-05-05 22:31:50|1455.31|1437.51|1454.45|1436.65|1455.31|1437.51|1454.41|1436.61|11
1651789920000|2022-05-05 22:32:00|1454.55|1436.75|1455.35|1437.55|1455.35|1437.55|1454.45|1436.65|19
1651789930000|2022-05-05 22:32:10|1455.34|1437.54|1454.61|1436.81|1455.34|1437.54|1454.49|1436.69|17
1651789940000|2022-05-05 22:32:20|1454.64|1436.84|1454.98|1437.18|1455.07|1437.27|1454.6|1436.8|25
1651789950000|2022-05-05 22:32:30|1455|1437.2|1455.23|1437.43|1455.28|1437.48|1454.95|1437.15|15
1651789960000|2022-05-05 22:32:40|1455.25|1437.45|1455.23|1437.43|1455.4|1437.6|1455.19|1437.39|18
1651789970000|2022-05-05 22:32:50|1455.25|1437.45|1455.76|1437.96|1455.9|1438.1|1455.25|1437.45|11
1651789980000|2022-05-05 22:33:00|1455.71|1437.91|1455.96|1438.16|1455.96|1438.16|1455.71|1437.91|7
1651789990000|2022-05-05 22:33:10|1455.97|1438.17|1455.79|1437.99|1455.97|1438.17|1455.75|1437.95|10
1651790000000|2022-05-05 22:33:20|1455.84|1438.04|1455.88|1438.08|1455.88|1438.08|1455.84|1438.04|4
1651790010000|2022-05-05 22:33:30|1455.91|1438.11|1455.94|1438.14|1455.96|1438.16|1455.8|1438|17
1651790020000|2022-05-05 22:33:40|1455.9|1438.1|1455.95|1438.15|1456.04|1438.24|1455.9|1438.1|9
1651790030000|2022-05-05 22:33:50|1455.97|1438.17|1456.03|1438.23|1456.03|1438.23|1455.97|1438.17|3
1651790040000|2022-05-05 22:34:00|1456|1438.2|1457.19|1439.39|1457.29|1439.49|1456|1438.2|18
1651790050000|2022-05-05 22:34:10|1457.21|1439.41|1457.33|1439.53|1457.4|1439.6|1457.13|1439.33|19
1651790060000|2022-05-05 22:34:20|1457.23|1439.43|1457.8|1440|1458.51|1440.71|1457.23|1439.43|17
1651790070000|2022-05-05 22:34:30|1457.85|1440.05|1458.64|1440.84|1458.85|1441.05|1457.85|1440.05|14
1651790080000|2022-05-05 22:34:40|1458.66|1440.86|1458.54|1440.74|1458.85|1441.05|1458.54|1440.74|7
1651790090000|2022-05-05 22:34:50|1458.62|1440.82|1459.4|1441.6|1459.53|1441.73|1458.62|1440.82|20
1651790100000|2022-05-05 22:35:00|1459.56|1441.76|1460.35|1442.55|1460.37|1442.57|1459.52|1441.72|16
1651790110000|2022-05-05 22:35:10|1460.38|1442.58|1459.75|1441.95|1460.38|1442.58|1459.71|1441.91|8
1651790120000|2022-05-05 22:35:20|1459.73|1441.93|1460.62|1442.82|1460.74|1442.94|1459.71|1441.91|18
1651790130000|2022-05-05 22:35:30|1460.74|1442.94|1459.69|1441.89|1460.74|1442.94|1459.69|1441.89|17
1651790140000|2022-05-05 22:35:40|1459.67|1441.87|1459.83|1442.03|1459.85|1442.05|1459.67|1441.87|6
1651790150000|2022-05-05 22:35:50|1459.79|1441.99|1460.53|1442.73|1460.62|1442.82|1459.78|1441.98|20
1651790160000|2022-05-05 22:36:00|1460.54|1442.74|1459.44|1441.64|1460.59|1442.79|1459.4|1441.6|17
1651790170000|2022-05-05 22:36:10|1459.45|1441.65|1459.37|1441.57|1459.45|1441.65|1459.37|1441.57|6
1651790180000|2022-05-05 22:36:20|1459.38|1441.58|1459.18|1441.38|1459.39|1441.59|1458.66|1440.86|21
1651790190000|2022-05-05 22:36:30|1459.29|1441.49|1459.12|1441.32|1459.29|1441.49|1458.99|1441.19|7
1651790200000|2022-05-05 22:36:40|1459.23|1441.43|1458.59|1440.79|1459.23|1441.43|1458.53|1440.73|11
1651790210000|2022-05-05 22:36:50|1458.61|1440.81|1459.15|1441.35|1459.15|1441.35|1458.61|1440.81|12
1651790220000|2022-05-05 22:37:00|1458.65|1440.85|1458.39|1440.59|1458.65|1440.85|1458.39|1440.59|3
1651790230000|2022-05-05 22:37:10|1458.4|1440.6|1458.3|1440.5|1459.02|1441.22|1458.07|1440.27|28
1651790240000|2022-05-05 22:37:20|1458.28|1440.48|1457.36|1439.56|1458.38|1440.58|1457.28|1439.48|12
1651790250000|2022-05-05 22:37:30|1456.86|1439.06|1457.25|1439.45|1457.29|1439.49|1456.86|1439.06|10
1651790260000|2022-05-05 22:37:40|1457.17|1439.37|1457.19|1439.39|1457.29|1439.49|1456.7|1438.9|19
1651790270000|2022-05-05 22:37:50|1457.18|1439.38|1455.23|1437.43|1457.27|1439.47|1454.85|1437.05|25
1651790280000|2022-05-05 22:38:00|1455.09|1437.29|1455.41|1437.61|1455.5|1437.7|1455.09|1437.29|9
1651790290000|2022-05-05 22:38:10|1455.44|1437.64|1456.07|1438.27|1456.17|1438.37|1455.44|1437.64|16
1651790300000|2022-05-05 22:38:20|1456.11|1438.31|1455.9|1438.1|1456.21|1438.41|1455.88|1438.08|16
1651790310000|2022-05-05 22:38:30|1455.93|1438.13|1454.94|1437.14|1456.1|1438.3|1454.8|1437|26
1651790320000|2022-05-05 22:38:40|1455.15|1437.35|1455.3|1437.5|1455.38|1437.58|1455.15|1437.35|15
1651790330000|2022-05-05 22:38:50|1455.32|1437.52|1455.28|1437.48|1455.35|1437.55|1455.26|1437.46|8
1651790340000|2022-05-05 22:39:00|1455.27|1437.47|1455.31|1437.51|1455.4|1437.6|1455.25|1437.45|8
1651790350000|2022-05-05 22:39:10|1455.32|1437.52|1454.51|1436.71|1455.32|1437.52|1454.41|1436.61|12
1651790360000|2022-05-05 22:39:20|1454.41|1436.61|1454.41|1436.61|1454.42|1436.62|1454.41|1436.61|3
1651790370000|2022-05-05 22:39:30|1454.53|1436.73|1455.1|1437.3|1455.11|1437.31|1454.53|1436.73|11
1651790380000|2022-05-05 22:39:40|1455.11|1437.31|1455.26|1437.46|1455.32|1437.52|1455.06|1437.26|11
1651790390000|2022-05-05 22:39:50|1455.32|1437.52|1455.1|1437.3|1455.4|1437.6|1455.1|1437.3|8
1651790400000|2022-05-05 22:40:00|1454.9|1437.1|1454.7|1436.9|1455.26|1437.46|1454.7|1436.9|13
1651790410000|2022-05-05 22:40:10|1454.68|1436.88|1455.13|1437.33|1455.13|1437.33|1454.64|1436.84|6
1651790420000|2022-05-05 22:40:20|1455.12|1437.32|1455.21|1437.41|1455.23|1437.43|1455.12|1437.32|17
1651790430000|2022-05-05 22:40:30|1455.2|1437.4|1455.15|1437.35|1455.21|1437.41|1455.1|1437.3|10
1651790440000|2022-05-05 22:40:40|1455.14|1437.34|1455.19|1437.39|1455.23|1437.43|1454.92|1437.12|11
1651790450000|2022-05-05 22:40:50|1455.2|1437.4|1455.28|1437.48|1455.28|1437.48|1455.15|1437.35|7
1651790460000|2022-05-05 22:41:00|1455.31|1437.51|1454.69|1436.89|1455.38|1437.58|1454.69|1436.89|12
1651790470000|2022-05-05 22:41:10|1454.66|1436.86|1454.7|1436.9|1455.03|1437.23|1454.66|1436.86|5
1651790480000|2022-05-05 22:41:20|1454.71|1436.91|1454.71|1436.91|1454.88|1437.08|1454.71|1436.91|3
1651790490000|2022-05-05 22:41:30|1454.73|1436.93|1455.32|1437.52|1455.4|1437.6|1454.73|1436.93|8
1651790500000|2022-05-05 22:41:40|1455.31|1437.51|1455.4|1437.6|1455.4|1437.6|1455.31|1437.51|7
1651790520000|2022-05-05 22:42:00|1455.37|1437.57|1455.55|1437.75|1455.55|1437.75|1455.37|1437.57|3
1651790540000|2022-05-05 22:42:20|1455.52|1437.72|1455.4|1437.6|1455.52|1437.72|1455.4|1437.6|2
1651790550000|2022-05-05 22:42:30|1455.41|1437.61|1455.4|1437.6|1455.41|1437.61|1455.35|1437.55|8
1651790560000|2022-05-05 22:42:40|1455.44|1437.64|1456.9|1439.1|1457.15|1439.35|1455.44|1437.64|22
1651790570000|2022-05-05 22:42:50|1457.09|1439.29|1457.42|1439.62|1457.42|1439.62|1457.09|1439.29|5
1651790580000|2022-05-05 22:43:00|1457.4|1439.6|1457.94|1440.14|1458.15|1440.35|1457.4|1439.6|14
1651790590000|2022-05-05 22:43:10|1457.87|1440.07|1457.62|1439.82|1457.87|1440.07|1457.05|1439.25|14
1651790600000|2022-05-05 22:43:20|1457.63|1439.83|1457.65|1439.85|1457.9|1440.1|1457.63|1439.83|6
1651790610000|2022-05-05 22:43:30|1457.69|1439.89|1457.85|1440.05|1457.9|1440.1|1457.54|1439.74|12
1651790620000|2022-05-05 22:43:40|1457.69|1439.89|1456.84|1439.04|1457.85|1440.05|1456.84|1439.04|8
1651790630000|2022-05-05 22:43:50|1457.03|1439.23|1456.92|1439.12|1457.03|1439.23|1456.6|1438.8|6
1651790640000|2022-05-05 22:44:00|1456.74|1438.94|1456.32|1438.52|1457.28|1439.48|1456.31|1438.51|20
1651790650000|2022-05-05 22:44:10|1456.35|1438.55|1456.24|1438.44|1456.36|1438.56|1456.2|1438.4|8
1651790660000|2022-05-05 22:44:20|1456.35|1438.55|1456.18|1438.38|1456.35|1438.55|1456.18|1438.38|9
1651790670000|2022-05-05 22:44:30|1456.26|1438.46|1455.82|1438.02|1456.36|1438.56|1455.82|1438.02|11
1651790680000|2022-05-05 22:44:40|1455.89|1438.09|1454.4|1436.6|1455.89|1438.09|1454.4|1436.6|11
1651790690000|2022-05-05 22:44:50|1454.26|1436.46|1454.33|1436.53|1454.42|1436.62|1454.15|1436.35|6
1651790700000|2022-05-05 22:45:00|1454.35|1436.55|1454.97|1437.17|1454.97|1437.17|1454.35|1436.55|13
1651790710000|2022-05-05 22:45:10|1454.86|1437.06|1456.04|1438.24|1456.05|1438.25|1454.86|1437.06|18
1651790720000|2022-05-05 22:45:20|1456.29|1438.49|1454.93|1437.13|1456.4|1438.6|1454.91|1437.11|15
1651790730000|2022-05-05 22:45:30|1454.91|1437.11|1455.27|1437.47|1455.45|1437.65|1454.91|1437.11|15
1651790740000|2022-05-05 22:45:40|1455.24|1437.44|1454.96|1437.16|1455.37|1437.57|1454.96|1437.16|7
1651790750000|2022-05-05 22:45:50|1455.16|1437.36|1455.77|1437.97|1455.81|1438.01|1455.16|1437.36|13
1651790760000|2022-05-05 22:46:00|1455.87|1438.07|1455.96|1438.16|1456.02|1438.22|1455.87|1438.07|14
1651790770000|2022-05-05 22:46:10|1456.02|1438.22|1455.18|1437.38|1456.11|1438.31|1455.18|1437.38|14
1651790780000|2022-05-05 22:46:20|1455.15|1437.35|1454.64|1436.84|1455.29|1437.49|1454.4|1436.6|12
1651790790000|2022-05-05 22:46:30|1455.02|1437.22|1455.42|1437.62|1455.42|1437.62|1455.02|1437.22|20
1651790800000|2022-05-05 22:46:40|1455.29|1437.49|1455.4|1437.6|1455.4|1437.6|1455.12|1437.32|9
1651790810000|2022-05-05 22:46:50|1455.47|1437.67|1455.43|1437.63|1455.47|1437.67|1455.39|1437.59|10
1651790820000|2022-05-05 22:47:00|1455.4|1437.6|1455.55|1437.75|1455.55|1437.75|1455.39|1437.59|4
1651790830000|2022-05-05 22:47:10|1455.5|1437.7|1455.55|1437.75|1456.21|1438.41|1455.5|1437.7|15
1651790840000|2022-05-05 22:47:20|1455.56|1437.76|1455.76|1437.96|1455.85|1438.05|1455.56|1437.76|11
1651790850000|2022-05-05 22:47:30|1455.7|1437.9|1455.65|1437.85|1455.73|1437.93|1455.57|1437.77|6
1651790860000|2022-05-05 22:47:40|1455.57|1437.77|1455.65|1437.85|1455.65|1437.85|1455.36|1437.56|10
1651790870000|2022-05-05 22:47:50|1455.59|1437.79|1455.38|1437.58|1455.68|1437.88|1455.24|1437.44|6
1651790880000|2022-05-05 22:48:00|1455.25|1437.45|1455.5|1437.7|1455.5|1437.7|1455.23|1437.43|6
1651790890000|2022-05-05 22:48:10|1455.55|1437.75|1455.6|1437.8|1455.6|1437.8|1455.52|1437.72|6
1651790900000|2022-05-05 22:48:20|1455.59|1437.79|1455.7|1437.9|1456.11|1438.31|1455.56|1437.76|7
1651790910000|2022-05-05 22:48:30|1455.71|1437.91|1455.83|1438.03|1456.15|1438.35|1455.71|1437.91|15
1651790920000|2022-05-05 22:48:40|1456.04|1438.24|1456.06|1438.26|1456.07|1438.27|1455.83|1438.03|13
1651790930000|2022-05-05 22:48:50|1456.04|1438.24|1456.4|1438.6|1456.85|1439.05|1455.86|1438.06|16
1651790940000|2022-05-05 22:49:00|1456.35|1438.55|1456.34|1438.54|1456.4|1438.6|1456.15|1438.35|10
1651790950000|2022-05-05 22:49:10|1456.35|1438.55|1456.35|1438.55|1456.35|1438.55|1456.26|1438.46|4
1651790960000|2022-05-05 22:49:20|1456.27|1438.47|1455.95|1438.15|1456.27|1438.47|1455.95|1438.15|3
1651790980000|2022-05-05 22:49:40|1456.1|1438.3|1456.03|1438.23|1456.15|1438.35|1455.92|1438.12|14
1651790990000|2022-05-05 22:49:50|1456.15|1438.35|1455.89|1438.09|1456.15|1438.35|1455.82|1438.02|14
1651791000000|2022-05-05 22:50:00|1455.88|1438.08|1455.65|1437.85|1456.16|1438.36|1455.65|1437.85|18
1651791010000|2022-05-05 22:50:10|1455.6|1437.8|1455.32|1437.52|1455.6|1437.8|1455.04|1437.24|8
1651791020000|2022-05-05 22:50:20|1455.17|1437.37|1455.24|1437.44|1455.34|1437.54|1455.17|1437.37|12
1651791030000|2022-05-05 22:50:30|1454.84|1437.04|1454.5|1436.7|1454.84|1437.04|1454.5|1436.7|6
1651791040000|2022-05-05 22:50:40|1454.44|1436.64|1453.8|1436|1454.44|1436.64|1453.55|1435.75|10
1651791050000|2022-05-05 22:50:50|1454.08|1436.28|1453.7|1435.9|1454.23|1436.43|1453.28|1435.48|20
1651791060000|2022-05-05 22:51:00|1453.73|1435.93|1454.24|1436.44|1454.24|1436.44|1453.73|1435.93|12
1651791070000|2022-05-05 22:51:10|1454.21|1436.41|1454.19|1436.39|1454.23|1436.43|1454.15|1436.35|7
1651791080000|2022-05-05 22:51:20|1453.8|1436|1453.95|1436.15|1454.1|1436.3|1453.72|1435.92|17
1651791090000|2022-05-05 22:51:30|1453.96|1436.16|1453.79|1435.99|1453.96|1436.16|1453.79|1435.99|8
1651791100000|2022-05-05 22:51:40|1453.81|1436.01|1453.79|1435.99|1453.81|1436.01|1453.79|1435.99|4
1651791110000|2022-05-05 22:51:50|1453.65|1435.85|1452.9|1435.1|1453.65|1435.85|1452.84|1435.04|14
1651791120000|2022-05-05 22:52:00|1452.86|1435.06|1450.62|1432.82|1452.86|1435.06|1450.62|1432.82|24
1651791130000|2022-05-05 22:52:10|1450.5|1432.7|1451.62|1433.82|1451.81|1434.01|1448.83|1431.03|32
1651791140000|2022-05-05 22:52:20|1451.4|1433.6|1451.13|1433.33|1451.61|1433.81|1451.03|1433.23|23
1651791150000|2022-05-05 22:52:30|1451.16|1433.36|1451.24|1433.44|1451.4|1433.6|1450.98|1433.18|18
1651791160000|2022-05-05 22:52:40|1451.3|1433.5|1451.71|1433.91|1452|1434.2|1451.24|1433.44|25
1651791170000|2022-05-05 22:52:50|1451.73|1433.93|1451.37|1433.57|1451.73|1433.93|1451.3|1433.5|20
1651791180000|2022-05-05 22:53:00|1451.24|1433.44|1451.18|1433.38|1451.24|1433.44|1450.86|1433.06|17
1651791190000|2022-05-05 22:53:10|1451.19|1433.39|1451.13|1433.33|1451.23|1433.43|1450.87|1433.07|8
1651791200000|2022-05-05 22:53:20|1451.1|1433.3|1451.43|1433.63|1451.45|1433.65|1450.79|1432.99|10
1651791210000|2022-05-05 22:53:30|1451.47|1433.67|1451.92|1434.12|1452.15|1434.35|1451.4|1433.6|15
1651791230000|2022-05-05 22:53:50|1451.73|1433.93|1451.44|1433.64|1451.85|1434.05|1451.38|1433.58|8
1651791240000|2022-05-05 22:54:00|1451.38|1433.58|1450.3|1432.5|1451.38|1433.58|1450.22|1432.42|22
1651791250000|2022-05-05 22:54:10|1450.27|1432.47|1448.31|1430.51|1450.37|1432.57|1447.4|1429.6|26
1651791260000|2022-05-05 22:54:20|1448.33|1430.53|1448.4|1430.6|1449.27|1431.47|1448.27|1430.47|23
1651791270000|2022-05-05 22:54:30|1448.42|1430.62|1448.33|1430.53|1449|1431.2|1448.24|1430.44|19
1651791280000|2022-05-05 22:54:40|1448.32|1430.52|1449.04|1431.24|1449.04|1431.24|1448.25|1430.45|17
1651791290000|2022-05-05 22:54:50|1448.8|1431|1448.53|1430.73|1448.8|1431|1448.33|1430.53|12
1651791300000|2022-05-05 22:55:00|1448.43|1430.63|1448.31|1430.51|1448.71|1430.91|1448.26|1430.46|16
1651791310000|2022-05-05 22:55:10|1448.42|1430.62|1449.18|1431.38|1449.18|1431.38|1448.28|1430.48|13
1651791320000|2022-05-05 22:55:20|1449.34|1431.54|1449.5|1431.7|1449.58|1431.78|1449.03|1431.23|13
1651791330000|2022-05-05 22:55:30|1449.9|1432.1|1450.16|1432.36|1450.4|1432.6|1449.5|1431.7|10
1651791340000|2022-05-05 22:55:40|1450.18|1432.38|1450.39|1432.59|1450.4|1432.6|1449.92|1432.12|19
1651791350000|2022-05-05 22:55:50|1450.47|1432.67|1450.66|1432.86|1450.95|1433.15|1450.47|1432.67|21
1651791360000|2022-05-05 22:56:00|1450.67|1432.87|1450.4|1432.6|1451.14|1433.34|1450.36|1432.56|15
1651791370000|2022-05-05 22:56:10|1450.35|1432.55|1450.4|1432.6|1450.47|1432.67|1450.32|1432.52|10
1651791380000|2022-05-05 22:56:20|1450.33|1432.53|1450.4|1432.6|1450.4|1432.6|1450.33|1432.53|4
1651791390000|2022-05-05 22:56:30|1450.42|1432.62|1450.4|1432.6|1450.42|1432.62|1450.4|1432.6|2
1651791400000|2022-05-05 22:56:40|1450.36|1432.56|1451.08|1433.28|1451.08|1433.28|1450.36|1432.56|11
1651791410000|2022-05-05 22:56:50|1451.04|1433.24|1450.9|1433.1|1451.4|1433.6|1450.86|1433.06|14
1651791420000|2022-05-05 22:57:00|1450.91|1433.11|1451.15|1433.35|1451.15|1433.35|1450.91|1433.11|12
1651791430000|2022-05-05 22:57:10|1451.12|1433.32|1450.91|1433.11|1451.12|1433.32|1450.9|1433.1|6
1651791440000|2022-05-05 22:57:20|1450.89|1433.09|1450.26|1432.46|1451.04|1433.24|1450.26|1432.46|14
1651791450000|2022-05-05 22:57:30|1450.27|1432.47|1450.25|1432.45|1450.34|1432.54|1450.25|1432.45|5
1651791460000|2022-05-05 22:57:40|1449.93|1432.13|1450.25|1432.45|1450.29|1432.49|1449.93|1432.13|5
1651791470000|2022-05-05 22:57:50|1450.11|1432.31|1450.29|1432.49|1450.4|1432.6|1450.11|1432.31|16
1651791480000|2022-05-05 22:58:00|1450.3|1432.5|1450.22|1432.42|1450.45|1432.65|1450.2|1432.4|17
1651791490000|2022-05-05 22:58:10|1450.07|1432.27|1450.13|1432.33|1450.25|1432.45|1450.07|1432.27|7
1651791500000|2022-05-05 22:58:20|1450.16|1432.36|1449.7|1431.9|1450.23|1432.43|1449.68|1431.88|20
1651791510000|2022-05-05 22:58:30|1449.69|1431.89|1450.1|1432.3|1450.1|1432.3|1449.64|1431.84|23
1651791520000|2022-05-05 22:58:40|1450|1432.2|1450.2|1432.4|1450.2|1432.4|1449.54|1431.74|17
1651791530000|2022-05-05 22:58:50|1450.23|1432.43|1449.49|1431.69|1450.35|1432.55|1449.37|1431.57|20
1651791540000|2022-05-05 22:59:00|1449.08|1431.28|1448.75|1430.95|1449.28|1431.48|1448.54|1430.74|21
1651791550000|2022-05-05 22:59:10|1448.35|1430.55|1448.39|1430.59|1448.4|1430.6|1448.11|1430.31|11
1651791560000|2022-05-05 22:59:20|1448.09|1430.29|1447.47|1429.67|1448.09|1430.29|1447.35|1429.55|6
1651791570000|2022-05-05 22:59:30|1447.35|1429.55|1448.13|1430.33|1448.13|1430.33|1447.35|1429.55|18
1651791580000|2022-05-05 22:59:40|1448.06|1430.26|1448.91|1431.11|1449.6|1431.8|1448.06|1430.26|20
1651791590000|2022-05-05 22:59:50|1449.26|1431.46|1449.6|1431.8|1449.66|1431.86|1449.05|1431.25|18
1651791600000|2022-05-05 23:00:00|1449.75|1431.95|1450.16|1432.36|1450.4|1432.6|1449.36|1431.56|36
1651791610000|2022-05-05 23:00:10|1450.17|1432.37|1450.01|1432.21|1450.18|1432.38|1449.98|1432.18|19
1651791620000|2022-05-05 23:00:20|1449.99|1432.19|1450.03|1432.23|1450.08|1432.28|1449.93|1432.13|12
1651791630000|2022-05-05 23:00:30|1450.02|1432.22|1450.02|1432.22|1450.06|1432.26|1450|1432.2|12
1651791640000|2022-05-05 23:00:40|1450.05|1432.25|1450.05|1432.25|1450.07|1432.27|1450.01|1432.21|13
1651791650000|2022-05-05 23:00:50|1450.03|1432.23|1450.06|1432.26|1450.07|1432.27|1450.03|1432.23|8
1651791660000|2022-05-05 23:01:00|1450.08|1432.28|1450.06|1432.26|1450.08|1432.28|1450.06|1432.26|2
1651791670000|2022-05-05 23:01:10|1450.07|1432.27|1449.14|1431.34|1450.07|1432.27|1449.14|1431.34|18
1651791680000|2022-05-05 23:01:20|1449.15|1431.35|1449.83|1432.03|1449.88|1432.08|1449.04|1431.24|14
1651791690000|2022-05-05 23:01:30|1449.85|1432.05|1450.58|1432.78|1450.76|1432.96|1449.81|1432.01|17
1651791700000|2022-05-05 23:01:40|1450.54|1432.74|1451.9|1434.1|1451.9|1434.1|1450.54|1432.74|16
1651791710000|2022-05-05 23:01:50|1452.09|1434.29|1451.9|1434.1|1452.15|1434.35|1451.9|1434.1|6
1651791720000|2022-05-05 23:02:00|1452.19|1434.39|1452.23|1434.43|1452.23|1434.43|1451.9|1434.1|6
1651791730000|2022-05-05 23:02:10|1451.9|1434.1|1452.45|1434.65|1453.85|1436.05|1451.9|1434.1|25
1651791740000|2022-05-05 23:02:20|1452.46|1434.66|1452.37|1434.57|1452.48|1434.68|1452.28|1434.48|12
1651791750000|2022-05-05 23:02:30|1452.4|1434.6|1452.83|1435.03|1452.86|1435.06|1452.23|1434.43|23
1651791760000|2022-05-05 23:02:40|1452.82|1435.02|1452.94|1435.14|1453.11|1435.31|1452.82|1435.02|17
1651791770000|2022-05-05 23:02:50|1453.05|1435.25|1454.8|1437|1454.8|1437|1453.05|1435.25|23
1651791780000|2022-05-05 23:03:00|1454.9|1437.1|1454.85|1437.05|1454.9|1437.1|1454.8|1437|3
1651791790000|2022-05-05 23:03:10|1454.9|1437.1|1454.57|1436.77|1454.9|1437.1|1454.57|1436.77|7
1651791800000|2022-05-05 23:03:20|1454.7|1436.9|1454.85|1437.05|1454.85|1437.05|1454.7|1436.9|6
1651791810000|2022-05-05 23:03:30|1454.87|1437.07|1454.85|1437.05|1454.87|1437.07|1454.85|1437.05|2
1651791820000|2022-05-05 23:03:40|1454.37|1436.57|1454.29|1436.49|1454.5|1436.7|1454.28|1436.48|17
1651791830000|2022-05-05 23:03:50|1454.4|1436.6|1454.37|1436.57|1454.5|1436.7|1454.36|1436.56|17
1651791840000|2022-05-05 23:04:00|1454.38|1436.58|1454.21|1436.41|1454.4|1436.6|1454.06|1436.26|23
1651791850000|2022-05-05 23:04:10|1454.2|1436.4|1454.22|1436.42|1454.29|1436.49|1454.18|1436.38|8
1651791860000|2022-05-05 23:04:20|1454.28|1436.48|1454.31|1436.51|1454.75|1436.95|1454.18|1436.38|18
1651791870000|2022-05-05 23:04:30|1454.37|1436.57|1453.99|1436.19|1454.4|1436.6|1453.99|1436.19|16
1651791880000|2022-05-05 23:04:40|1454.03|1436.23|1453.99|1436.19|1454.04|1436.24|1453.99|1436.19|5
1651791890000|2022-05-05 23:04:50|1453.74|1435.94|1452.89|1435.09|1453.78|1435.98|1452.86|1435.06|14
1651791900000|2022-05-05 23:05:00|1452.8|1435|1453.13|1435.33|1453.24|1435.44|1452.8|1435|6
1651791910000|2022-05-05 23:05:10|1453.08|1435.28|1453.04|1435.24|1453.08|1435.28|1453.04|1435.24|4
1651791920000|2022-05-05 23:05:20|1453.16|1435.36|1453.21|1435.41|1453.22|1435.42|1453.11|1435.31|6
1651791930000|2022-05-05 23:05:30|1453.45|1435.65|1453.47|1435.67|1453.5|1435.7|1453.14|1435.34|15
1651791940000|2022-05-05 23:05:40|1453.59|1435.79|1454.19|1436.39|1454.4|1436.6|1453.59|1435.79|14
1651791950000|2022-05-05 23:05:50|1454.2|1436.4|1453.55|1435.75|1454.2|1436.4|1453.55|1435.75|13
1651791960000|2022-05-05 23:06:00|1453.62|1435.82|1454.33|1436.53|1454.33|1436.53|1453.42|1435.62|14
1651791970000|2022-05-05 23:06:10|1454.34|1436.54|1454.35|1436.55|1454.35|1436.55|1454.34|1436.54|2
1651791980000|2022-05-05 23:06:20|1454.93|1437.13|1454.9|1437.1|1454.93|1437.13|1454.85|1437.05|3
1651791990000|2022-05-05 23:06:30|1454.6|1436.8|1455.16|1437.36|1455.16|1437.36|1454.6|1436.8|6
1651792000000|2022-05-05 23:06:40|1455.08|1437.28|1454.82|1437.02|1455.4|1437.6|1454.65|1436.85|7
1651792010000|2022-05-05 23:06:50|1454.65|1436.85|1454.68|1436.88|1454.68|1436.88|1454.65|1436.85|4
1651792020000|2022-05-05 23:07:00|1454.74|1436.94|1454.71|1436.91|1455.11|1437.31|1454.65|1436.85|17
1651792030000|2022-05-05 23:07:10|1454.74|1436.94|1454.81|1437.01|1454.81|1437.01|1454.65|1436.85|7
1651792040000|2022-05-05 23:07:20|1454.82|1437.02|1455.69|1437.89|1455.69|1437.89|1454.79|1436.99|15
1651792050000|2022-05-05 23:07:30|1456.4|1438.6|1457.5|1439.7|1457.53|1439.73|1455.69|1437.89|18
1651792060000|2022-05-05 23:07:40|1457.69|1439.89|1459.05|1441.25|1459.24|1441.44|1457.69|1439.89|21
1651792070000|2022-05-05 23:07:50|1459.12|1441.32|1461.4|1443.6|1461.4|1443.6|1458.85|1441.05|28
1651792080000|2022-05-05 23:08:00|1461.49|1443.69|1463.4|1445.6|1463.4|1445.6|1461.4|1443.6|20
1651792090000|2022-05-05 23:08:10|1463.59|1445.79|1464.57|1446.77|1464.67|1446.87|1463.4|1445.6|23
1651792100000|2022-05-05 23:08:20|1464.58|1446.78|1463.84|1446.04|1464.59|1446.79|1463.82|1446.02|14
1651792110000|2022-05-05 23:08:30|1463.34|1445.54|1462.9|1445.1|1463.37|1445.57|1462.87|1445.07|17
1651792120000|2022-05-05 23:08:40|1462.77|1444.97|1463.45|1445.65|1463.45|1445.65|1462.75|1444.95|11
1651792130000|2022-05-05 23:08:50|1463.42|1445.62|1463.37|1445.57|1463.43|1445.63|1463.3|1445.5|11
1651792140000|2022-05-05 23:09:00|1463.17|1445.37|1464.61|1446.81|1464.67|1446.87|1463.17|1445.37|17
1651792150000|2022-05-05 23:09:10|1464.52|1446.72|1464.85|1447.05|1464.85|1447.05|1464.42|1446.62|11
1651792160000|2022-05-05 23:09:20|1464.9|1447.1|1465.47|1447.67|1465.47|1447.67|1464.9|1447.1|7
1651792170000|2022-05-05 23:09:30|1465.58|1447.78|1465.58|1447.78|1465.67|1447.87|1465.58|1447.78|3
1651792180000|2022-05-05 23:09:40|1465.47|1447.67|1465.4|1447.6|1465.58|1447.78|1465.4|1447.6|4
1651792190000|2022-05-05 23:09:50|1465.9|1448.1|1465.9|1448.1|1465.9|1448.1|1465.9|1448.1|1
1651792200000|2022-05-05 23:10:00|1466.4|1448.6|1467.4|1449.6|1467.45|1449.65|1465.81|1448.01|25
1651792210000|2022-05-05 23:10:10|1467.14|1449.34|1466.97|1449.17|1467.42|1449.62|1466.63|1448.83|11
1651792220000|2022-05-05 23:10:20|1467.13|1449.33|1466.03|1448.23|1467.13|1449.33|1465.72|1447.92|20
1651792230000|2022-05-05 23:10:30|1466|1448.2|1465.17|1447.37|1466.23|1448.43|1464.55|1446.75|14
1651792240000|2022-05-05 23:10:40|1465.23|1447.43|1463.43|1445.63|1465.23|1447.43|1463.43|1445.63|14
1651792250000|2022-05-05 23:10:50|1463.42|1445.62|1462.35|1444.55|1463.42|1445.62|1462.35|1444.55|18
1651792260000|2022-05-05 23:11:00|1462.32|1444.52|1461.4|1443.6|1462.32|1444.52|1461.03|1443.23|18
1651792270000|2022-05-05 23:11:10|1461.42|1443.62|1461.24|1443.44|1461.42|1443.62|1460.82|1443.02|15
1651792280000|2022-05-05 23:11:20|1461.37|1443.57|1461.07|1443.27|1461.37|1443.57|1460.69|1442.89|11
1651792290000|2022-05-05 23:11:30|1460.89|1443.09|1460.33|1442.53|1461.07|1443.27|1460.06|1442.26|12
1651792300000|2022-05-05 23:11:40|1460.35|1442.55|1460.65|1442.85|1460.85|1443.05|1459.97|1442.17|27
1651792310000|2022-05-05 23:11:50|1461.05|1443.25|1461|1443.2|1461.05|1443.25|1460.86|1443.06|12
1651792320000|2022-05-05 23:12:00|1461.03|1443.23|1461.1|1443.3|1461.4|1443.6|1460.97|1443.17|13
1651792330000|2022-05-05 23:12:10|1461.21|1443.41|1461.1|1443.3|1461.21|1443.41|1461.1|1443.3|5
1651792340000|2022-05-05 23:12:20|1461.09|1443.29|1460.42|1442.62|1461.09|1443.29|1460.29|1442.49|8
1651792350000|2022-05-05 23:12:30|1460.35|1442.55|1460.42|1442.62|1460.55|1442.75|1460.35|1442.55|8
1651792360000|2022-05-05 23:12:40|1460.37|1442.57|1460.41|1442.61|1460.41|1442.61|1460.35|1442.55|7
1651792370000|2022-05-05 23:12:50|1460.6|1442.8|1460.65|1442.85|1460.65|1442.85|1460.39|1442.59|9
1651792380000|2022-05-05 23:13:00|1460.64|1442.84|1459.37|1441.57|1460.65|1442.85|1459.16|1441.36|22
1651792390000|2022-05-05 23:13:10|1459.24|1441.44|1459.03|1441.23|1459.39|1441.59|1458.82|1441.02|25
1651792400000|2022-05-05 23:13:20|1459.09|1441.29|1460.25|1442.45|1460.26|1442.46|1459.04|1441.24|21
1651792410000|2022-05-05 23:13:30|1460.26|1442.46|1461.16|1443.36|1461.18|1443.38|1460.25|1442.45|18
1651792420000|2022-05-05 23:13:40|1460.99|1443.19|1461.03|1443.23|1461.28|1443.48|1460.99|1443.19|17
1651792430000|2022-05-05 23:13:50|1461.05|1443.25|1460.87|1443.07|1461.05|1443.25|1460.59|1442.79|20
1651792440000|2022-05-05 23:14:00|1460.85|1443.05|1460.2|1442.4|1460.93|1443.13|1460.01|1442.21|23
1651792450000|2022-05-05 23:14:10|1460.19|1442.39|1460.19|1442.39|1460.37|1442.57|1460.15|1442.35|10
1651792460000|2022-05-05 23:14:20|1459.93|1442.13|1462.51|1444.71|1462.98|1445.18|1459.93|1442.13|24
1651792470000|2022-05-05 23:14:30|1462.19|1444.39|1468.19|1450.39|1468.72|1450.92|1462.19|1444.39|33
1651792480000|2022-05-05 23:14:40|1468.34|1450.54|1469.32|1451.52|1470.95|1453.15|1468.34|1450.54|33
1651792490000|2022-05-05 23:14:50|1469.24|1451.44|1467.47|1449.67|1469.24|1451.44|1467.31|1449.51|23
1651792500000|2022-05-05 23:15:00|1467.37|1449.57|1468.23|1450.43|1468.35|1450.55|1466.23|1448.43|35
1651792510000|2022-05-05 23:15:10|1468.42|1450.62|1469.88|1452.08|1470.07|1452.27|1468.17|1450.37|32
1651792520000|2022-05-05 23:15:20|1469.68|1451.88|1468.96|1451.16|1469.99|1452.19|1468.96|1451.16|24
1651792530000|2022-05-05 23:15:30|1468.93|1451.13|1466.69|1448.89|1468.93|1451.13|1466.47|1448.67|25
1651792540000|2022-05-05 23:15:40|1466.61|1448.81|1466.19|1448.39|1466.61|1448.81|1465.93|1448.13|21
1651792550000|2022-05-05 23:15:50|1466.23|1448.43|1466.21|1448.41|1466.29|1448.49|1465.49|1447.69|21
1651792560000|2022-05-05 23:16:00|1465.82|1448.02|1465.38|1447.58|1465.82|1448.02|1465.38|1447.58|12
1651792570000|2022-05-05 23:16:10|1465.41|1447.61|1466.96|1449.16|1466.98|1449.18|1465.37|1447.57|27
1651792580000|2022-05-05 23:16:20|1466.98|1449.18|1466.5|1448.7|1467|1449.2|1466.37|1448.57|23
1651792590000|2022-05-05 23:16:30|1466.48|1448.68|1467.4|1449.6|1467.4|1449.6|1466.47|1448.67|13
1651792600000|2022-05-05 23:16:40|1467.38|1449.58|1467.38|1449.58|1467.41|1449.61|1467.36|1449.56|9
1651792610000|2022-05-05 23:16:50|1467.36|1449.56|1467.34|1449.54|1467.38|1449.58|1467.33|1449.53|12
1651792620000|2022-05-05 23:17:00|1467.31|1449.51|1468.19|1450.39|1468.19|1450.39|1467.27|1449.47|17
1651792630000|2022-05-05 23:17:10|1468.21|1450.41|1467.43|1449.63|1468.21|1450.41|1467.43|1449.63|4
1651792640000|2022-05-05 23:17:20|1467.96|1450.16|1468.5|1450.7|1469.4|1451.6|1467.96|1450.16|21
1651792650000|2022-05-05 23:17:30|1468.4|1450.6|1468.26|1450.46|1468.4|1450.6|1467.99|1450.19|8
1651792660000|2022-05-05 23:17:40|1468.28|1450.48|1467.42|1449.62|1468.4|1450.6|1467.42|1449.62|16
1651792670000|2022-05-05 23:17:50|1467.44|1449.64|1467.45|1449.65|1467.46|1449.66|1467.41|1449.61|13
1651792680000|2022-05-05 23:18:00|1467.43|1449.63|1467.87|1450.07|1467.95|1450.15|1467.43|1449.63|15
1651792690000|2022-05-05 23:18:10|1467.92|1450.12|1467.93|1450.13|1468.06|1450.26|1467.81|1450.01|17
1651792700000|2022-05-05 23:18:20|1467.86|1450.06|1466.32|1448.52|1467.91|1450.11|1466.29|1448.49|25
1651792710000|2022-05-05 23:18:30|1466.34|1448.54|1465.37|1447.57|1466.34|1448.54|1465.36|1447.56|15
1651792720000|2022-05-05 23:18:40|1465.36|1447.56|1465.36|1447.56|1465.48|1447.68|1465.35|1447.55|13
1651792730000|2022-05-05 23:18:50|1465.31|1447.51|1464.4|1446.6|1465.34|1447.54|1464.4|1446.6|13
1651792740000|2022-05-05 23:19:00|1464.55|1446.75|1464.7|1446.9|1465.25|1447.45|1464.55|1446.75|15
1651792750000|2022-05-05 23:19:10|1464.85|1447.05|1463.65|1445.85|1464.85|1447.05|1462.79|1444.99|24
1651792760000|2022-05-05 23:19:20|1463.41|1445.61|1463.49|1445.69|1463.51|1445.71|1463.41|1445.61|7
1651792770000|2022-05-05 23:19:30|1463.37|1445.57|1463.4|1445.6|1463.5|1445.7|1462.66|1444.86|22
1651792780000|2022-05-05 23:19:40|1463.2|1445.4|1462.51|1444.71|1463.22|1445.42|1462.45|1444.65|7
1651792790000|2022-05-05 23:19:50|1462.45|1444.65|1462.2|1444.4|1462.45|1444.65|1461.77|1443.97|24
1651792800000|2022-05-05 23:20:00|1462.33|1444.53|1461.64|1443.84|1462.33|1444.53|1461.64|1443.84|11
1651792810000|2022-05-05 23:20:10|1461.58|1443.78|1460.38|1442.58|1461.58|1443.78|1460.38|1442.58|30
1651792820000|2022-05-05 23:20:20|1460.37|1442.57|1458.67|1440.87|1460.37|1442.57|1458.66|1440.86|16
1651792830000|2022-05-05 23:20:30|1459.1|1441.3|1457.54|1439.74|1459.29|1441.49|1457.54|1439.74|18
1651792840000|2022-05-05 23:20:40|1457.6|1439.8|1459.13|1441.33|1459.13|1441.33|1457.6|1439.8|23
1651792850000|2022-05-05 23:20:50|1459.07|1441.27|1459.13|1441.33|1459.26|1441.46|1458.76|1440.96|29
1651792860000|2022-05-05 23:21:00|1459.16|1441.36|1459.06|1441.26|1459.16|1441.36|1458.91|1441.11|22
1651792870000|2022-05-05 23:21:10|1459.05|1441.25|1459.33|1441.53|1459.4|1441.6|1459.04|1441.24|14
1651792880000|2022-05-05 23:21:20|1459.37|1441.57|1459.4|1441.6|1459.65|1441.85|1459.33|1441.53|11
1651792900000|2022-05-05 23:21:40|1459.47|1441.67|1460.33|1442.53|1460.35|1442.55|1459.47|1441.67|6
1651792910000|2022-05-05 23:21:50|1460.39|1442.59|1460.39|1442.59|1460.39|1442.59|1460.39|1442.59|1
1651792920000|2022-05-05 23:22:00|1460.36|1442.56|1459.7|1441.9|1460.4|1442.6|1459.44|1441.64|17
1651792930000|2022-05-05 23:22:10|1459.45|1441.65|1459.25|1441.45|1459.45|1441.65|1458.74|1440.94|17
1651792940000|2022-05-05 23:22:20|1459.24|1441.44|1459.38|1441.58|1459.4|1441.6|1459.01|1441.21|9
1651792950000|2022-05-05 23:22:30|1459.29|1441.49|1460.17|1442.37|1460.19|1442.39|1459.29|1441.49|22
1651792960000|2022-05-05 23:22:40|1460.07|1442.27|1460.27|1442.47|1460.4|1442.6|1459.74|1441.94|18
1651792970000|2022-05-05 23:22:50|1460.28|1442.48|1459.65|1441.85|1460.28|1442.48|1459.43|1441.63|13
1651792980000|2022-05-05 23:23:00|1459.44|1441.64|1459.35|1441.55|1459.65|1441.85|1459.35|1441.55|6
1651792990000|2022-05-05 23:23:10|1459.38|1441.58|1458.63|1440.83|1459.38|1441.58|1458.63|1440.83|5
1651793000000|2022-05-05 23:23:20|1458.53|1440.73|1458.5|1440.7|1458.53|1440.73|1458.49|1440.69|10
1651793010000|2022-05-05 23:23:30|1458.49|1440.69|1459.04|1441.24|1459.05|1441.25|1458.49|1440.69|16
1651793020000|2022-05-05 23:23:40|1459.03|1441.23|1459.19|1441.39|1459.2|1441.4|1459|1441.2|19
1651793030000|2022-05-05 23:23:50|1459.17|1441.37|1459.76|1441.96|1459.76|1441.96|1459.06|1441.26|25
1651793040000|2022-05-05 23:24:00|1459.77|1441.97|1460.65|1442.85|1460.66|1442.86|1459.77|1441.97|17
1651793050000|2022-05-05 23:24:10|1460.66|1442.86|1460.94|1443.14|1460.94|1443.14|1460.61|1442.81|13
1651793060000|2022-05-05 23:24:20|1460.9|1443.1|1460.95|1443.15|1461.06|1443.26|1460.61|1442.81|7
1651793070000|2022-05-05 23:24:30|1460.7|1442.9|1461.4|1443.6|1461.4|1443.6|1460.7|1442.9|5
1651793080000|2022-05-05 23:24:40|1461.32|1443.52|1460.27|1442.47|1461.4|1443.6|1460.25|1442.45|14
1651793090000|2022-05-05 23:24:50|1460.28|1442.48|1460.4|1442.6|1460.4|1442.6|1460.01|1442.21|12
1651793100000|2022-05-05 23:25:00|1459.95|1442.15|1459.17|1441.37|1460.19|1442.39|1458.92|1441.12|21
1651793110000|2022-05-05 23:25:10|1459.18|1441.38|1458.39|1440.59|1459.23|1441.43|1458.39|1440.59|13
1651793120000|2022-05-05 23:25:20|1458.52|1440.72|1459.09|1441.29|1459.09|1441.29|1458.52|1440.72|12
1651793130000|2022-05-05 23:25:30|1459.1|1441.3|1460.17|1442.37|1460.17|1442.37|1459.1|1441.3|14
1651793140000|2022-05-05 23:25:40|1460.22|1442.42|1460.55|1442.75|1460.83|1443.03|1460.16|1442.36|23
1651793150000|2022-05-05 23:25:50|1460.57|1442.77|1461.85|1444.05|1462.04|1444.24|1460.57|1442.77|18
1651793160000|2022-05-05 23:26:00|1461.9|1444.1|1462.4|1444.6|1462.4|1444.6|1461.85|1444.05|7
1651793170000|2022-05-05 23:26:10|1462.09|1444.29|1462.4|1444.6|1462.4|1444.6|1462.09|1444.29|7
1651793180000|2022-05-05 23:26:20|1462.44|1444.64|1462.73|1444.93|1462.73|1444.93|1462.4|1444.6|7
1651793190000|2022-05-05 23:26:30|1462.9|1445.1|1462.38|1444.58|1462.9|1445.1|1461.99|1444.19|14
1651793200000|2022-05-05 23:26:40|1462.37|1444.57|1462.13|1444.33|1462.45|1444.65|1462.13|1444.33|9
1651793210000|2022-05-05 23:26:50|1462.15|1444.35|1462.17|1444.37|1462.4|1444.6|1462.14|1444.34|13
1651793220000|2022-05-05 23:27:00|1462.23|1444.43|1461.45|1443.65|1462.24|1444.44|1461.31|1443.51|20
1651793230000|2022-05-05 23:27:10|1461.29|1443.49|1462.21|1444.41|1462.21|1444.41|1461.29|1443.49|13
1651793240000|2022-05-05 23:27:20|1462.22|1444.42|1462.31|1444.51|1462.48|1444.68|1462.2|1444.4|14
1651793250000|2022-05-05 23:27:30|1462.29|1444.49|1462.17|1444.37|1462.34|1444.54|1462.17|1444.37|13
1651793260000|2022-05-05 23:27:40|1462.15|1444.35|1461.79|1443.99|1462.16|1444.36|1461.68|1443.88|13
1651793270000|2022-05-05 23:27:50|1461.8|1444|1461.9|1444.1|1461.9|1444.1|1461.78|1443.98|19
1651793280000|2022-05-05 23:28:00|1461.91|1444.11|1462.4|1444.6|1462.4|1444.6|1461.84|1444.04|11
1651793290000|2022-05-05 23:28:10|1462.32|1444.52|1461.54|1443.74|1462.32|1444.52|1461.54|1443.74|19
1651793300000|2022-05-05 23:28:20|1461.51|1443.71|1461.13|1443.33|1461.53|1443.73|1461.09|1443.29|24
1651793310000|2022-05-05 23:28:30|1461.12|1443.32|1461.13|1443.33|1461.21|1443.41|1461.05|1443.25|17
1651793320000|2022-05-05 23:28:40|1461.14|1443.34|1461.3|1443.5|1461.34|1443.54|1460.71|1442.91|17
1651793330000|2022-05-05 23:28:50|1461.29|1443.49|1461.29|1443.49|1461.31|1443.51|1461.14|1443.34|10
1651793340000|2022-05-05 23:29:00|1461.41|1443.61|1461.59|1443.79|1461.59|1443.79|1461.41|1443.61|14
1651793350000|2022-05-05 23:29:10|1461.57|1443.77|1461.79|1443.99|1461.79|1443.99|1461.43|1443.63|13
1651793360000|2022-05-05 23:29:20|1462.11|1444.31|1462.4|1444.6|1462.4|1444.6|1461.79|1443.99|11
1651793370000|2022-05-05 23:29:30|1462.32|1444.52|1461.68|1443.88|1462.4|1444.6|1461.68|1443.88|16
1651793380000|2022-05-05 23:29:40|1461.69|1443.89|1460.89|1443.09|1462.14|1444.34|1460.89|1443.09|27
1651793390000|2022-05-05 23:29:50|1461.26|1443.46|1461.41|1443.61|1461.41|1443.61|1460.96|1443.16|11
1651793400000|2022-05-05 23:30:00|1461.02|1443.22|1461.18|1443.38|1461.6|1443.8|1461.01|1443.21|12
1651793410000|2022-05-05 23:30:10|1461.19|1443.39|1460.24|1442.44|1461.21|1443.41|1460.12|1442.32|23
1651793420000|2022-05-05 23:30:20|1459.71|1441.91|1459.21|1441.41|1459.78|1441.98|1459.2|1441.4|20
1651793430000|2022-05-05 23:30:30|1459.36|1441.56|1460.12|1442.32|1460.22|1442.42|1459.36|1441.56|23
1651793440000|2022-05-05 23:30:40|1460.19|1442.39|1460.9|1443.1|1460.98|1443.18|1459.89|1442.09|23
1651793450000|2022-05-05 23:30:50|1461|1443.2|1461.01|1443.21|1461.26|1443.46|1460.92|1443.12|18
1651793460000|2022-05-05 23:31:00|1461.02|1443.22|1461.21|1443.41|1461.21|1443.41|1460.77|1442.97|19
1651793470000|2022-05-05 23:31:10|1461.05|1443.25|1461.11|1443.31|1461.25|1443.45|1460.92|1443.12|27
1651793480000|2022-05-05 23:31:20|1461.12|1443.32|1461.15|1443.35|1461.22|1443.42|1461.08|1443.28|17
1651793490000|2022-05-05 23:31:30|1461.16|1443.36|1462.03|1444.23|1462.28|1444.48|1461.16|1443.36|25
1651793500000|2022-05-05 23:31:40|1462.28|1444.48|1462.22|1444.42|1462.33|1444.53|1462|1444.2|12
1651793510000|2022-05-05 23:31:50|1462.32|1444.52|1461.26|1443.46|1462.32|1444.52|1461.19|1443.39|27
1651793520000|2022-05-05 23:32:00|1461.4|1443.6|1462.3|1444.5|1462.3|1444.5|1461.26|1443.46|25
1651793530000|2022-05-05 23:32:10|1462.27|1444.47|1462.19|1444.39|1462.37|1444.57|1462.14|1444.34|11
1651793540000|2022-05-05 23:32:20|1462.2|1444.4|1461.29|1443.49|1462.2|1444.4|1461.2|1443.4|17
1651793550000|2022-05-05 23:32:30|1461.28|1443.48|1461.23|1443.43|1461.28|1443.48|1461.03|1443.23|13
1651793560000|2022-05-05 23:32:40|1461.22|1443.42|1461.29|1443.49|1461.29|1443.49|1460.4|1442.6|16
1651793570000|2022-05-05 23:32:50|1461.35|1443.55|1461.19|1443.39|1461.35|1443.55|1461.16|1443.36|4
1651793580000|2022-05-05 23:33:00|1461.03|1443.23|1462.02|1444.22|1462.02|1444.22|1460.94|1443.14|19
1651793590000|2022-05-05 23:33:10|1462.04|1444.24|1462.05|1444.25|1462.05|1444.25|1462.04|1444.24|2
1651793600000|2022-05-05 23:33:20|1462.07|1444.27|1462.17|1444.37|1462.23|1444.43|1461.96|1444.16|12
1651793610000|2022-05-05 23:33:30|1462.19|1444.39|1461.85|1444.05|1462.24|1444.44|1461.84|1444.04|15
1651793620000|2022-05-05 23:33:40|1461.81|1444.01|1461.47|1443.67|1461.9|1444.1|1461.47|1443.67|19
1651793630000|2022-05-05 23:33:50|1461.48|1443.68|1461.38|1443.58|1461.65|1443.85|1460.98|1443.18|14
1651793640000|2022-05-05 23:34:00|1461.4|1443.6|1461.4|1443.6|1461.41|1443.61|1461.22|1443.42|13
1651793650000|2022-05-05 23:34:10|1461.38|1443.58|1461.4|1443.6|1461.4|1443.6|1461.24|1443.44|10
1651793660000|2022-05-05 23:34:20|1461.35|1443.55|1460.31|1442.51|1461.35|1443.55|1460.31|1442.51|13
1651793670000|2022-05-05 23:34:30|1460.32|1442.52|1460.09|1442.29|1460.32|1442.52|1459.98|1442.18|13
1651793680000|2022-05-05 23:34:40|1459.74|1441.94|1460.21|1442.41|1460.26|1442.46|1459.74|1441.94|26
1651793690000|2022-05-05 23:34:50|1460.2|1442.4|1460.16|1442.36|1460.27|1442.47|1460.15|1442.35|10
1651793700000|2022-05-05 23:35:00|1459.97|1442.17|1459.75|1441.95|1460.23|1442.43|1459.75|1441.95|12
1651793710000|2022-05-05 23:35:10|1459.7|1441.9|1459.28|1441.48|1459.7|1441.9|1459.28|1441.48|10
1651793720000|2022-05-05 23:35:20|1459.26|1441.46|1458.35|1440.55|1459.26|1441.46|1458.35|1440.55|17
1651793730000|2022-05-05 23:35:30|1458.36|1440.56|1458.93|1441.13|1458.93|1441.13|1458.28|1440.48|14
1651793740000|2022-05-05 23:35:40|1458.92|1441.12|1459.16|1441.36|1459.16|1441.36|1458.85|1441.05|6
1651793750000|2022-05-05 23:35:50|1459.17|1441.37|1459.15|1441.35|1459.2|1441.4|1458.96|1441.16|7
1651793760000|2022-05-05 23:36:00|1459.2|1441.4|1458.59|1440.79|1459.25|1441.45|1458.5|1440.7|18
1651793770000|2022-05-05 23:36:10|1458.6|1440.8|1460.15|1442.35|1460.15|1442.35|1458.6|1440.8|20
1651793780000|2022-05-05 23:36:20|1460.12|1442.32|1460.6|1442.8|1460.86|1443.06|1460.12|1442.32|9
1651793790000|2022-05-05 23:36:30|1460.99|1443.19|1460.25|1442.45|1460.99|1443.19|1460|1442.2|13
1651793800000|2022-05-05 23:36:40|1460.16|1442.36|1460.21|1442.41|1460.37|1442.57|1460.16|1442.36|8
1651793810000|2022-05-05 23:36:50|1459.84|1442.04|1460.11|1442.31|1460.22|1442.42|1459.73|1441.93|5
1651793820000|2022-05-05 23:37:00|1459.84|1442.04|1460.65|1442.85|1460.65|1442.85|1459.74|1441.94|16
1651793830000|2022-05-05 23:37:10|1460.51|1442.71|1460.26|1442.46|1460.51|1442.71|1460.26|1442.46|12
1651793840000|2022-05-05 23:37:20|1460.23|1442.43|1460.19|1442.39|1460.4|1442.6|1459.83|1442.03|12
1651793850000|2022-05-05 23:37:30|1459.66|1441.86|1459.18|1441.38|1460.09|1442.29|1458.89|1441.09|14
1651793860000|2022-05-05 23:37:40|1459.2|1441.4|1459.22|1441.42|1459.28|1441.48|1458.99|1441.19|13
1651793870000|2022-05-05 23:37:50|1459.3|1441.5|1460.1|1442.3|1460.22|1442.42|1459.3|1441.5|20
1651793880000|2022-05-05 23:38:00|1460.13|1442.33|1460.08|1442.28|1460.24|1442.44|1460|1442.2|15
1651793890000|2022-05-05 23:38:10|1460.11|1442.31|1460.14|1442.34|1460.34|1442.54|1460.08|1442.28|13
1651793900000|2022-05-05 23:38:20|1460.3|1442.5|1460.11|1442.31|1460.3|1442.5|1459.93|1442.13|11
1651793910000|2022-05-05 23:38:30|1460.12|1442.32|1458.75|1440.95|1460.12|1442.32|1458.75|1440.95|14
1651793920000|2022-05-05 23:38:40|1458.68|1440.88|1458.77|1440.97|1458.83|1441.03|1458.44|1440.64|22
1651793930000|2022-05-05 23:38:50|1458.81|1441.01|1459.92|1442.12|1459.92|1442.12|1458.79|1440.99|21
1651793940000|2022-05-05 23:39:00|1459.89|1442.09|1459.7|1441.9|1459.89|1442.09|1459.66|1441.86|17
1651793950000|2022-05-05 23:39:10|1459.69|1441.89|1459.36|1441.56|1459.69|1441.89|1459.22|1441.42|15
1651793960000|2022-05-05 23:39:20|1459.35|1441.55|1459.29|1441.49|1459.36|1441.56|1459.26|1441.46|11
1651793970000|2022-05-05 23:39:30|1459.27|1441.47|1459.15|1441.35|1459.4|1441.6|1458.49|1440.69|19
1651793980000|2022-05-05 23:39:40|1459.29|1441.49|1459.28|1441.48|1459.41|1441.61|1459.12|1441.32|15
1651793990000|2022-05-05 23:39:50|1459.27|1441.47|1459.4|1441.6|1459.41|1441.61|1459.26|1441.46|7
1651794000000|2022-05-05 23:40:00|1459.23|1441.43|1458.43|1440.63|1459.4|1441.6|1458.43|1440.63|19
1651794010000|2022-05-05 23:40:10|1458.42|1440.62|1457.29|1439.49|1458.42|1440.62|1457.29|1439.49|20
1651794020000|2022-05-05 23:40:20|1457.13|1439.33|1457.36|1439.56|1457.36|1439.56|1457.09|1439.29|6
1651794030000|2022-05-05 23:40:30|1457.35|1439.55|1456.93|1439.13|1457.35|1439.55|1456.49|1438.69|10
1651794040000|2022-05-05 23:40:40|1457.32|1439.52|1457.74|1439.94|1457.78|1439.98|1457.26|1439.46|25
1651794050000|2022-05-05 23:40:50|1457.72|1439.92|1458.33|1440.53|1458.33|1440.53|1457.68|1439.88|25
1651794060000|2022-05-05 23:41:00|1458.23|1440.43|1459.69|1441.89|1459.69|1441.89|1458.23|1440.43|22
1651794070000|2022-05-05 23:41:10|1459.67|1441.87|1460.8|1443|1460.8|1443|1459.62|1441.82|17
1651794080000|2022-05-05 23:41:20|1460.99|1443.19|1460.87|1443.07|1461.4|1443.6|1460.87|1443.07|11
1651794090000|2022-05-05 23:41:30|1460.8|1443|1460.86|1443.06|1460.86|1443.06|1460.8|1443|3
1651794100000|2022-05-05 23:41:40|1460.85|1443.05|1460.9|1443.1|1460.93|1443.13|1460.85|1443.05|4
1651794110000|2022-05-05 23:41:50|1461|1443.2|1460.91|1443.11|1461|1443.2|1460.91|1443.11|3
1651794120000|2022-05-05 23:42:00|1460.9|1443.1|1461.07|1443.27|1461.25|1443.45|1460.87|1443.07|13
1651794130000|2022-05-05 23:42:10|1461.02|1443.22|1461.34|1443.54|1461.34|1443.54|1461.02|1443.22|16
1651794140000|2022-05-05 23:42:20|1461.31|1443.51|1461.1|1443.3|1461.31|1443.51|1461.09|1443.29|12
1651794150000|2022-05-05 23:42:30|1461.11|1443.31|1461.08|1443.28|1461.17|1443.37|1461.08|1443.28|11
1651794160000|2022-05-05 23:42:40|1461.07|1443.27|1461.01|1443.21|1461.1|1443.3|1460.92|1443.12|20
1651794170000|2022-05-05 23:42:50|1461.02|1443.22|1461|1443.2|1461.05|1443.25|1460.95|1443.15|13
1651794180000|2022-05-05 23:43:00|1460.94|1443.14|1460.83|1443.03|1460.94|1443.14|1460.05|1442.25|27
1651794190000|2022-05-05 23:43:10|1460.75|1442.95|1461.15|1443.35|1461.18|1443.38|1460.75|1442.95|19
1651794200000|2022-05-05 23:43:20|1461.02|1443.22|1461.16|1443.36|1461.4|1443.6|1460.79|1442.99|22
1651794210000|2022-05-05 23:43:30|1461.19|1443.39|1460.87|1443.07|1461.26|1443.46|1460.87|1443.07|18
1651794220000|2022-05-05 23:43:40|1460.88|1443.08|1460.98|1443.18|1461.01|1443.21|1460.72|1442.92|17
1651794230000|2022-05-05 23:43:50|1461.01|1443.21|1460.93|1443.13|1461.1|1443.3|1460.84|1443.04|19
1651794240000|2022-05-05 23:44:00|1460.94|1443.14|1461.11|1443.31|1461.12|1443.32|1460.82|1443.02|17
1651794250000|2022-05-05 23:44:10|1461.16|1443.36|1462.11|1444.31|1462.28|1444.48|1461.15|1443.35|16
1651794260000|2022-05-05 23:44:20|1462.14|1444.34|1462.13|1444.33|1462.4|1444.6|1461.9|1444.1|9
1651794270000|2022-05-05 23:44:30|1462.15|1444.35|1461.34|1443.54|1462.29|1444.49|1461.34|1443.54|14
1651794280000|2022-05-05 23:44:40|1461.31|1443.51|1461.13|1443.33|1461.45|1443.65|1461.12|1443.32|15
1651794290000|2022-05-05 23:44:50|1461.15|1443.35|1461.23|1443.43|1461.29|1443.49|1460.97|1443.17|9
1651794300000|2022-05-05 23:45:00|1460.84|1443.04|1461.11|1443.31|1461.27|1443.47|1460.84|1443.04|15
1651794310000|2022-05-05 23:45:10|1461.05|1443.25|1459.68|1441.88|1461.05|1443.25|1459.65|1441.85|34
1651794320000|2022-05-05 23:45:20|1459.23|1441.43|1457.25|1439.45|1459.5|1441.7|1457.25|1439.45|30
1651794330000|2022-05-05 23:45:30|1457.33|1439.53|1456.25|1438.45|1457.33|1439.53|1455.56|1437.76|28
1651794340000|2022-05-05 23:45:40|1456.28|1438.48|1458.16|1440.36|1458.16|1440.36|1456.02|1438.22|24
1651794350000|2022-05-05 23:45:50|1458.17|1440.37|1458.38|1440.58|1458.44|1440.64|1458.07|1440.27|16
1651794360000|2022-05-05 23:46:00|1458.4|1440.6|1458.13|1440.33|1458.4|1440.6|1457.97|1440.17|19
1651794370000|2022-05-05 23:46:10|1458.03|1440.23|1458.69|1440.89|1458.89|1441.09|1457.86|1440.06|24
1651794380000|2022-05-05 23:46:20|1458.72|1440.92|1458.4|1440.6|1458.87|1441.07|1457.89|1440.09|18
1651794390000|2022-05-05 23:46:30|1458.44|1440.64|1458.66|1440.86|1459.19|1441.39|1458.44|1440.64|23
1651794400000|2022-05-05 23:46:40|1458.69|1440.89|1459.67|1441.87|1459.72|1441.92|1458.68|1440.88|23
1651794410000|2022-05-05 23:46:50|1459.74|1441.94|1459.79|1441.99|1460.08|1442.28|1459.72|1441.92|10
1651794420000|2022-05-05 23:47:00|1460.04|1442.24|1461.97|1444.17|1462|1444.2|1459.79|1441.99|22
1651794430000|2022-05-05 23:47:10|1461.98|1444.18|1463.23|1445.43|1463.23|1445.43|1461.8|1444|24
1651794440000|2022-05-05 23:47:20|1463.33|1445.53|1463.58|1445.78|1464.09|1446.29|1463.33|1445.53|13
1651794450000|2022-05-05 23:47:30|1463.9|1446.1|1464.09|1446.29|1464.4|1446.6|1463.53|1445.73|9
1651794460000|2022-05-05 23:47:40|1464.4|1446.6|1466.4|1448.6|1466.4|1448.6|1464.09|1446.29|12
1651794470000|2022-05-05 23:47:50|1466.09|1448.29|1466.12|1448.32|1466.12|1448.32|1465.53|1447.73|9
1651794480000|2022-05-05 23:48:00|1465.93|1448.13|1467.09|1449.29|1467.12|1449.32|1465.4|1447.6|20
1651794490000|2022-05-05 23:48:10|1467.4|1449.6|1467.45|1449.65|1467.59|1449.79|1467.1|1449.3|20
1651794500000|2022-05-05 23:48:20|1467.43|1449.63|1468.37|1450.57|1468.37|1450.57|1467.43|1449.63|8
1651794510000|2022-05-05 23:48:30|1468.27|1450.47|1468.46|1450.66|1468.46|1450.66|1468.27|1450.47|9
1651794520000|2022-05-05 23:48:40|1468.43|1450.63|1467.65|1449.85|1468.43|1450.63|1467.49|1449.69|20
1651794530000|2022-05-05 23:48:50|1467.5|1449.7|1467.45|1449.65|1467.5|1449.7|1467.43|1449.63|5
1651794540000|2022-05-05 23:49:00|1467.38|1449.58|1467.13|1449.33|1467.4|1449.6|1466.75|1448.95|21
1651794550000|2022-05-05 23:49:10|1466.75|1448.95|1466.69|1448.89|1467|1449.2|1465.83|1448.03|20
1651794560000|2022-05-05 23:49:20|1466.57|1448.77|1466.38|1448.58|1466.99|1449.19|1466.06|1448.26|19
1651794570000|2022-05-05 23:49:30|1466.4|1448.6|1465.99|1448.19|1466.4|1448.6|1465.99|1448.19|11
1651794580000|2022-05-05 23:49:40|1465.74|1447.94|1465.99|1448.19|1465.99|1448.19|1465.74|1447.94|2
1651794590000|2022-05-05 23:49:50|1466.03|1448.23|1465.65|1447.85|1466.03|1448.23|1465.47|1447.67|9
1651794600000|2022-05-05 23:50:00|1465.52|1447.72|1464.85|1447.05|1465.52|1447.72|1464.72|1446.92|16
1651794610000|2022-05-05 23:50:10|1464.77|1446.97|1464.69|1446.89|1464.8|1447|1464.62|1446.82|11
1651794620000|2022-05-05 23:50:20|1464.66|1446.86|1464.81|1447.01|1465.2|1447.4|1464.66|1446.86|8
1651794630000|2022-05-05 23:50:30|1465.27|1447.47|1465.24|1447.44|1465.33|1447.53|1465.23|1447.43|11
1651794640000|2022-05-05 23:50:40|1465.26|1447.46|1465.17|1447.37|1465.36|1447.56|1464.91|1447.11|18
1651794650000|2022-05-05 23:50:50|1465.2|1447.4|1467.4|1449.6|1467.4|1449.6|1465.15|1447.35|18
1651794660000|2022-05-05 23:51:00|1467.25|1449.45|1466.01|1448.21|1467.4|1449.6|1466.01|1448.21|19
1651794670000|2022-05-05 23:51:10|1465.97|1448.17|1466.16|1448.36|1466.16|1448.36|1465.77|1447.97|12
1651794680000|2022-05-05 23:51:20|1466.03|1448.23|1466.18|1448.38|1466.22|1448.42|1465.67|1447.87|15
1651794690000|2022-05-05 23:51:30|1466|1448.2|1466.38|1448.58|1466.4|1448.6|1465.87|1448.07|8
1651794700000|2022-05-05 23:51:40|1466.39|1448.59|1466.26|1448.46|1466.39|1448.59|1466.26|1448.46|7
1651794710000|2022-05-05 23:51:50|1466.25|1448.45|1466.32|1448.52|1466.32|1448.52|1465.97|1448.17|7
1651794720000|2022-05-05 23:52:00|1466.36|1448.56|1466.62|1448.82|1467.08|1449.28|1466.36|1448.56|22
1651794730000|2022-05-05 23:52:10|1466.66|1448.86|1466.28|1448.48|1466.66|1448.86|1466.26|1448.46|21
1651794740000|2022-05-05 23:52:20|1466.29|1448.49|1466.88|1449.08|1466.99|1449.19|1466.24|1448.44|23
1651794750000|2022-05-05 23:52:30|1466.79|1448.99|1467.4|1449.6|1467.44|1449.64|1466.79|1448.99|11
1651794760000|2022-05-05 23:52:40|1467.45|1449.65|1467.4|1449.6|1467.45|1449.65|1467.23|1449.43|11
1651794770000|2022-05-05 23:52:50|1467.8|1450|1467.42|1449.62|1467.89|1450.09|1467.27|1449.47|21
1651794780000|2022-05-05 23:53:00|1467.43|1449.63|1467.44|1449.64|1467.44|1449.64|1467.2|1449.4|13
1651794790000|2022-05-05 23:53:10|1467.73|1449.93|1468.19|1450.39|1468.4|1450.6|1467.54|1449.74|20
1651794800000|2022-05-05 23:53:20|1468.28|1450.48|1467.92|1450.12|1468.32|1450.52|1467.91|1450.11|15
1651794810000|2022-05-05 23:53:30|1467.91|1450.11|1467.72|1449.92|1468.1|1450.3|1467.26|1449.46|18
1651794820000|2022-05-05 23:53:40|1467.68|1449.88|1467.66|1449.86|1467.72|1449.92|1467.25|1449.45|10
1651794830000|2022-05-05 23:53:50|1467.75|1449.95|1467.2|1449.4|1467.75|1449.95|1467.12|1449.32|13
1651794840000|2022-05-05 23:54:00|1467.23|1449.43|1467.29|1449.49|1467.3|1449.5|1467.04|1449.24|12
1651794850000|2022-05-05 23:54:10|1467.3|1449.5|1467.63|1449.83|1467.95|1450.15|1467.2|1449.4|20
1651794860000|2022-05-05 23:54:20|1467.67|1449.87|1467.95|1450.15|1467.95|1450.15|1467.67|1449.87|3
1651794870000|2022-05-05 23:54:30|1467.92|1450.12|1467.64|1449.84|1468.28|1450.48|1467.63|1449.83|11
1651794880000|2022-05-05 23:54:40|1467.73|1449.93|1467.4|1449.6|1467.73|1449.93|1467.36|1449.56|8
1651794900000|2022-05-05 23:55:00|1467.44|1449.64|1466.5|1448.7|1467.5|1449.7|1466.5|1448.7|15
1651794910000|2022-05-05 23:55:10|1466.43|1448.63|1466.41|1448.61|1466.43|1448.63|1466.38|1448.58|3
1651794920000|2022-05-05 23:55:20|1466.29|1448.49|1466.81|1449.01|1467.05|1449.25|1466.29|1448.49|17
1651794930000|2022-05-05 23:55:30|1466.71|1448.91|1466.46|1448.66|1466.71|1448.91|1466.32|1448.52|7
1651794940000|2022-05-05 23:55:40|1466.45|1448.65|1467.17|1449.37|1467.27|1449.47|1466.33|1448.53|15
1651794950000|2022-05-05 23:55:50|1467.38|1449.58|1467.29|1449.49|1467.71|1449.91|1467.12|1449.32|26
1651794960000|2022-05-05 23:56:00|1467.4|1449.6|1467.28|1449.48|1467.55|1449.75|1467.13|1449.33|14
1651794970000|2022-05-05 23:56:10|1467.27|1449.47|1466.47|1448.67|1467.4|1449.6|1466.47|1448.67|14
1651794980000|2022-05-05 23:56:20|1466.39|1448.59|1466.42|1448.62|1466.42|1448.62|1466.39|1448.59|2
1651794990000|2022-05-05 23:56:30|1466.47|1448.67|1466.47|1448.67|1466.47|1448.67|1466.47|1448.67|1
1651795000000|2022-05-05 23:56:40|1466.5|1448.7|1466.5|1448.7|1466.5|1448.7|1466.5|1448.7|1
1651795010000|2022-05-05 23:56:50|1466.28|1448.48|1466.52|1448.72|1466.71|1448.91|1466.28|1448.48|10
1651795020000|2022-05-05 23:57:00|1466.47|1448.67|1467.11|1449.31|1467.12|1449.32|1466.47|1448.67|11
1651795030000|2022-05-05 23:57:10|1467.12|1449.32|1467.28|1449.48|1467.3|1449.5|1467.1|1449.3|14
1651795040000|2022-05-05 23:57:20|1467.27|1449.47|1467.27|1449.47|1467.3|1449.5|1467.09|1449.29|7
1651795050000|2022-05-05 23:57:30|1467.23|1449.43|1467.02|1449.22|1467.23|1449.43|1467.02|1449.22|8
1651795060000|2022-05-05 23:57:40|1467.01|1449.21|1467.23|1449.43|1467.24|1449.44|1467.01|1449.21|6
1651795070000|2022-05-05 23:57:50|1467.21|1449.41|1466.52|1448.72|1467.23|1449.43|1466.51|1448.71|8
1651795080000|2022-05-05 23:58:00|1466.41|1448.61|1468.05|1450.25|1468.05|1450.25|1466.4|1448.6|17
1651795090000|2022-05-05 23:58:10|1468.06|1450.26|1467.24|1449.44|1468.06|1450.26|1467.24|1449.44|12
1651795100000|2022-05-05 23:58:20|1467.35|1449.55|1466.45|1448.65|1467.35|1449.55|1466.43|1448.63|14
1651795110000|2022-05-05 23:58:30|1466.5|1448.7|1466.55|1448.75|1466.55|1448.75|1466.5|1448.7|2
1651795120000|2022-05-05 23:58:40|1466.61|1448.81|1466.65|1448.85|1466.65|1448.85|1466.55|1448.75|4
1651795130000|2022-05-05 23:58:50|1466.6|1448.8|1466.56|1448.76|1466.61|1448.81|1466.4|1448.6|15
1651795140000|2022-05-05 23:59:00|1466.47|1448.67|1467.14|1449.34|1467.19|1449.39|1466.47|1448.67|25
1651795150000|2022-05-05 23:59:10|1467.12|1449.32|1467.31|1449.51|1467.32|1449.52|1466.96|1449.16|9
1651795160000|2022-05-05 23:59:20|1467.4|1449.6|1466.52|1448.72|1467.4|1449.6|1466.51|1448.71|10
1651795170000|2022-05-05 23:59:30|1466.36|1448.56|1466.52|1448.72|1466.71|1448.91|1466.36|1448.56|4
1651795180000|2022-05-05 23:59:40|1466.58|1448.78|1466.7|1448.9|1466.7|1448.9|1466.52|1448.72|3
1651795190000|2022-05-05 23:59:50|1466.65|1448.85|1467.38|1449.58|1467.38|1449.58|1466.65|1448.85|22
1651795200000|2022-05-06 00:00:00|1467.28|1449.48|1467.38|1449.58|1467.4|1449.6|1467.28|1449.48|11
1651795210000|2022-05-06 00:00:10|1467.28|1449.48|1467.42|1449.62|1467.55|1449.75|1467.28|1449.48|15
1651795220000|2022-05-06 00:00:20|1467.41|1449.61|1466.47|1448.67|1467.41|1449.61|1466.46|1448.66|20
1651795230000|2022-05-06 00:00:30|1466.27|1448.47|1466.47|1448.67|1466.47|1448.67|1466.2|1448.4|3
1651795240000|2022-05-06 00:00:40|1466.33|1448.53|1464.19|1446.39|1466.33|1448.53|1463.4|1445.6|23
1651795250000|2022-05-06 00:00:50|1464.26|1446.46|1463.65|1445.85|1464.41|1446.61|1463.31|1445.51|30
1651795260000|2022-05-06 00:01:00|1463.81|1446.01|1464.31|1446.51|1464.4|1446.6|1463.81|1446.01|27
1651795270000|2022-05-06 00:01:10|1464.33|1446.53|1463.23|1445.43|1464.33|1446.53|1463.15|1445.35|22
1651795280000|2022-05-06 00:01:20|1462.8|1445|1462.14|1444.34|1463.14|1445.34|1461.79|1443.99|30
1651795290000|2022-05-06 00:01:30|1462.25|1444.45|1464.49|1446.69|1464.53|1446.73|1462.25|1444.45|25
1651795300000|2022-05-06 00:01:40|1464.61|1446.81|1463.71|1445.91|1464.98|1447.18|1463.71|1445.91|21
1651795310000|2022-05-06 00:01:50|1463.13|1445.33|1463.28|1445.48|1463.29|1445.49|1462.16|1444.36|27
1651795320000|2022-05-06 00:02:00|1463.27|1445.47|1463.26|1445.46|1463.3|1445.5|1463.09|1445.29|18
1651795330000|2022-05-06 00:02:10|1463.21|1445.41|1463.29|1445.49|1463.29|1445.49|1462.97|1445.17|26
1651795340000|2022-05-06 00:02:20|1463.27|1445.47|1462.31|1444.51|1463.32|1445.52|1462.3|1444.5|22
1651795350000|2022-05-06 00:02:30|1462.24|1444.44|1462.33|1444.53|1462.33|1444.53|1462|1444.2|18
1651795360000|2022-05-06 00:02:40|1462.32|1444.52|1464.13|1446.33|1464.27|1446.47|1462.32|1444.52|27
1651795370000|2022-05-06 00:02:50|1464.15|1446.35|1464.4|1446.6|1464.43|1446.63|1463.17|1445.37|36
1651795380000|2022-05-06 00:03:00|1465|1447.2|1463.24|1445.44|1465|1447.2|1463.23|1445.43|34
1651795390000|2022-05-06 00:03:10|1463.3|1445.5|1462.09|1444.29|1463.4|1445.6|1461.76|1443.96|24
1651795400000|2022-05-06 00:03:20|1462|1444.2|1461.44|1443.64|1462.03|1444.23|1461.13|1443.33|23
1651795410000|2022-05-06 00:03:30|1461.23|1443.43|1461.4|1443.6|1461.41|1443.61|1461.2|1443.4|19
1651795420000|2022-05-06 00:03:40|1460.99|1443.19|1461.86|1444.06|1461.93|1444.13|1460.94|1443.14|21
1651795430000|2022-05-06 00:03:50|1461.8|1444|1463.8|1446|1463.85|1446.05|1461.8|1444|29
1651795440000|2022-05-06 00:04:00|1463.85|1446.05|1465.58|1447.78|1465.58|1447.78|1463.85|1446.05|13
1651795450000|2022-05-06 00:04:10|1465.59|1447.79|1465.57|1447.77|1465.9|1448.1|1465.4|1447.6|12
1651795460000|2022-05-06 00:04:20|1465.48|1447.68|1466.09|1448.29|1466.4|1448.6|1465.46|1447.66|12
1651795470000|2022-05-06 00:04:30|1466.4|1448.6|1466.4|1448.6|1466.61|1448.81|1466.03|1448.23|17
1651795480000|2022-05-06 00:04:40|1466.53|1448.73|1466.53|1448.73|1466.62|1448.82|1466.53|1448.73|3
1651795490000|2022-05-06 00:04:50|1466.57|1448.77|1466.77|1448.97|1467.4|1449.6|1466.53|1448.73|14
1651795500000|2022-05-06 00:05:00|1466.74|1448.94|1466.07|1448.27|1467.4|1449.6|1465.91|1448.11|25
1651795510000|2022-05-06 00:05:10|1466.15|1448.35|1466.14|1448.34|1466.42|1448.62|1465.85|1448.05|18
1651795520000|2022-05-06 00:05:20|1466.13|1448.33|1466.67|1448.87|1466.67|1448.87|1466.12|1448.32|19
1651795530000|2022-05-06 00:05:30|1466.7|1448.9|1468.71|1450.91|1468.71|1450.91|1466.65|1448.85|29
1651795540000|2022-05-06 00:05:40|1468.7|1450.9|1468.24|1450.44|1469.84|1452.04|1468.23|1450.43|30
1651795550000|2022-05-06 00:05:50|1468.34|1450.54|1467.95|1450.15|1468.43|1450.63|1467.81|1450.01|20
1651795560000|2022-05-06 00:06:00|1467.58|1449.78|1467.21|1449.41|1467.58|1449.78|1467.1|1449.3|27
1651795570000|2022-05-06 00:06:10|1467.32|1449.52|1467.19|1449.39|1467.41|1449.61|1466.8|1449|20
1651795580000|2022-05-06 00:06:20|1467.18|1449.38|1467.17|1449.37|1467.48|1449.68|1466.99|1449.19|16
1651795590000|2022-05-06 00:06:30|1467.19|1449.39|1467.77|1449.97|1467.89|1450.09|1467.19|1449.39|22
1651795600000|2022-05-06 00:06:40|1468.16|1450.36|1467.3|1449.5|1468.2|1450.4|1467.25|1449.45|12
1651795610000|2022-05-06 00:06:50|1467.29|1449.49|1468.09|1450.29|1468.09|1450.29|1466.82|1449.02|26
1651795620000|2022-05-06 00:07:00|1467.95|1450.15|1468.26|1450.46|1468.28|1450.48|1467.86|1450.06|16
1651795630000|2022-05-06 00:07:10|1468.34|1450.54|1469.09|1451.29|1469.12|1451.32|1468.32|1450.52|16
1651795640000|2022-05-06 00:07:20|1469.07|1451.27|1467.33|1449.53|1469.07|1451.27|1467.33|1449.53|13
1651795650000|2022-05-06 00:07:30|1467.29|1449.49|1467.2|1449.4|1467.33|1449.53|1466.9|1449.1|14
1651795660000|2022-05-06 00:07:40|1467.21|1449.41|1466.31|1448.51|1467.25|1449.45|1466.2|1448.4|22
1651795670000|2022-05-06 00:07:50|1466.21|1448.41|1466.05|1448.25|1466.28|1448.48|1465.63|1447.83|22
1651795680000|2022-05-06 00:08:00|1466.03|1448.23|1465.19|1447.39|1466.03|1448.23|1464.87|1447.07|21
1651795690000|2022-05-06 00:08:10|1464.69|1446.89|1464.89|1447.09|1465.25|1447.45|1464.68|1446.88|17
1651795700000|2022-05-06 00:08:20|1464.93|1447.13|1463.88|1446.08|1465.4|1447.6|1463.84|1446.04|18
1651795710000|2022-05-06 00:08:30|1463.96|1446.16|1462.9|1445.1|1463.96|1446.16|1462.9|1445.1|18
1651795720000|2022-05-06 00:08:40|1462.74|1444.94|1463.43|1445.63|1463.43|1445.63|1462.74|1444.94|23
1651795730000|2022-05-06 00:08:50|1463.4|1445.6|1464.44|1446.64|1464.7|1446.9|1463.4|1445.6|24
1651795740000|2022-05-06 00:09:00|1464.43|1446.63|1464.25|1446.45|1464.43|1446.63|1463.9|1446.1|12
1651795750000|2022-05-06 00:09:10|1464.13|1446.33|1463.7|1445.9|1464.25|1446.45|1463.6|1445.8|22
1651795760000|2022-05-06 00:09:20|1463.68|1445.88|1463.78|1445.98|1464.28|1446.48|1463.66|1445.86|16
1651795770000|2022-05-06 00:09:30|1463.77|1445.97|1463.17|1445.37|1463.77|1445.97|1463.17|1445.37|24
1651795780000|2022-05-06 00:09:40|1463.32|1445.52|1461.92|1444.12|1463.32|1445.52|1461.67|1443.87|27
1651795790000|2022-05-06 00:09:50|1461.93|1444.13|1462.1|1444.3|1462.4|1444.6|1461.93|1444.13|10
1651795800000|2022-05-06 00:10:00|1462.11|1444.31|1462.27|1444.47|1463.14|1445.34|1462.11|1444.31|20
1651795810000|2022-05-06 00:10:10|1462.28|1444.48|1462.31|1444.51|1462.39|1444.59|1461.81|1444.01|10
1651795820000|2022-05-06 00:10:20|1462.22|1444.42|1462.25|1444.45|1462.4|1444.6|1462.16|1444.36|20
1651795830000|2022-05-06 00:10:30|1462.18|1444.38|1461.84|1444.04|1462.19|1444.39|1461.82|1444.02|12
1651795840000|2022-05-06 00:10:40|1461.81|1444.01|1461.27|1443.47|1462.24|1444.44|1461.25|1443.45|15
1651795850000|2022-05-06 00:10:50|1461.26|1443.46|1460.83|1443.03|1461.33|1443.53|1460.83|1443.03|15
1651795860000|2022-05-06 00:11:00|1460.88|1443.08|1461.68|1443.88|1462.21|1444.41|1460.85|1443.05|27
1651795870000|2022-05-06 00:11:10|1461.6|1443.8|1462.4|1444.6|1462.42|1444.62|1461.47|1443.67|16
1651795880000|2022-05-06 00:11:20|1462.29|1444.49|1462.15|1444.35|1462.29|1444.49|1462.08|1444.28|10
1651795890000|2022-05-06 00:11:30|1462.19|1444.39|1462.22|1444.42|1462.4|1444.6|1461.82|1444.02|12
1651795900000|2022-05-06 00:11:40|1462|1444.2|1462.24|1444.44|1462.45|1444.65|1462|1444.2|12
1651795910000|2022-05-06 00:11:50|1462.23|1444.43|1462.08|1444.28|1462.29|1444.49|1461.45|1443.65|25
1651795920000|2022-05-06 00:12:00|1462.11|1444.31|1462.4|1444.6|1462.4|1444.6|1462.03|1444.23|16
1651795930000|2022-05-06 00:12:10|1462.27|1444.47|1462.22|1444.42|1462.29|1444.49|1461.76|1443.96|15
1651795940000|2022-05-06 00:12:20|1462.24|1444.44|1462.27|1444.47|1462.32|1444.52|1461.98|1444.18|7
1651795950000|2022-05-06 00:12:30|1462.23|1444.43|1460.29|1442.49|1462.23|1444.43|1459.96|1442.16|17
1651795960000|2022-05-06 00:12:40|1460.27|1442.47|1457.28|1439.48|1460.27|1442.47|1457.28|1439.48|26
1651795970000|2022-05-06 00:12:50|1457.26|1439.46|1456.42|1438.62|1457.4|1439.6|1456.42|1438.62|19
1651795980000|2022-05-06 00:13:00|1456.56|1438.76|1457.25|1439.45|1457.38|1439.58|1456.42|1438.62|19
1651795990000|2022-05-06 00:13:10|1456.82|1439.02|1456.49|1438.69|1457.39|1439.59|1456.42|1438.62|19
1651796000000|2022-05-06 00:13:20|1456.5|1438.7|1456.58|1438.78|1456.8|1439|1456.5|1438.7|8
1651796010000|2022-05-06 00:13:30|1456.47|1438.67|1456.58|1438.78|1456.63|1438.83|1456.47|1438.67|9
1651796020000|2022-05-06 00:13:40|1456.6|1438.8|1456.58|1438.78|1456.6|1438.8|1456.55|1438.75|3
1651796030000|2022-05-06 00:13:50|1456.56|1438.76|1456.58|1438.78|1457.05|1439.25|1456.47|1438.67|16
1651796040000|2022-05-06 00:14:00|1456.47|1438.67|1456.25|1438.45|1456.47|1438.67|1455.94|1438.14|17
1651796050000|2022-05-06 00:14:10|1456.43|1438.63|1456.35|1438.55|1456.43|1438.63|1455.51|1437.71|15
1651796060000|2022-05-06 00:14:20|1456.34|1438.54|1456.31|1438.51|1456.64|1438.84|1456.31|1438.51|20
1651796070000|2022-05-06 00:14:30|1456.15|1438.35|1455.4|1437.6|1456.15|1438.35|1455.4|1437.6|12
1651796080000|2022-05-06 00:14:40|1455.41|1437.61|1455.41|1437.61|1455.41|1437.61|1455.25|1437.45|4
1651796090000|2022-05-06 00:14:50|1455.05|1437.25|1455.47|1437.67|1455.5|1437.7|1455.05|1437.25|10
1651796100000|2022-05-06 00:15:00|1455.5|1437.7|1454.71|1436.91|1455.5|1437.7|1454.39|1436.59|20
1651796110000|2022-05-06 00:15:10|1454.7|1436.9|1454.44|1436.64|1454.82|1437.02|1454.44|1436.64|12
1651796120000|2022-05-06 00:15:20|1454.48|1436.68|1454.99|1437.19|1455.16|1437.36|1454.43|1436.63|21
1651796130000|2022-05-06 00:15:30|1455.03|1437.23|1456.4|1438.6|1456.4|1438.6|1455.03|1437.23|14
1651796140000|2022-05-06 00:15:40|1456.33|1438.53|1456.9|1439.1|1456.9|1439.1|1456.33|1438.53|6
1651796150000|2022-05-06 00:15:50|1457.32|1439.52|1458.4|1440.6|1458.4|1440.6|1457.16|1439.36|16
1651796160000|2022-05-06 00:16:00|1458.09|1440.29|1457.4|1439.6|1458.4|1440.6|1457.39|1439.59|9
1651796170000|2022-05-06 00:16:10|1457.3|1439.5|1456.26|1438.46|1457.49|1439.69|1456.15|1438.35|16
1651796180000|2022-05-06 00:16:20|1456.25|1438.45|1455.3|1437.5|1456.34|1438.54|1455.22|1437.42|18
1651796190000|2022-05-06 00:16:30|1455.01|1437.21|1455.24|1437.44|1455.4|1437.6|1454.88|1437.08|15
1651796200000|2022-05-06 00:16:40|1455.19|1437.39|1455.71|1437.91|1455.71|1437.91|1454.78|1436.98|19
1651796210000|2022-05-06 00:16:50|1455.66|1437.86|1456.08|1438.28|1456.18|1438.38|1455.66|1437.86|20
1651796220000|2022-05-06 00:17:00|1456.19|1438.39|1456.4|1438.6|1456.4|1438.6|1456.04|1438.24|19
1651796230000|2022-05-06 00:17:10|1456.63|1438.83|1457.5|1439.7|1457.52|1439.72|1456.63|1438.83|8
1651796240000|2022-05-06 00:17:20|1457.53|1439.73|1456.8|1439|1457.53|1439.73|1456.8|1439|9
1651796250000|2022-05-06 00:17:30|1456.87|1439.07|1456.56|1438.76|1456.87|1439.07|1456.53|1438.73|15
1651796260000|2022-05-06 00:17:40|1456.57|1438.77|1457.26|1439.46|1457.26|1439.46|1456.49|1438.69|18
1651796270000|2022-05-06 00:17:50|1457.18|1439.38|1457.52|1439.72|1457.52|1439.72|1457.18|1439.38|8
1651796280000|2022-05-06 00:18:00|1457.53|1439.73|1456.9|1439.1|1457.53|1439.73|1456.7|1438.9|11
1651796290000|2022-05-06 00:18:10|1457.4|1439.6|1457.4|1439.6|1457.4|1439.6|1457|1439.2|8
1651796300000|2022-05-06 00:18:20|1457.27|1439.47|1457.4|1439.6|1457.4|1439.6|1457.1|1439.3|6
1651796310000|2022-05-06 00:18:30|1457.25|1439.45|1457.4|1439.6|1457.4|1439.6|1457.15|1439.35|4
1651796320000|2022-05-06 00:18:40|1457.25|1439.45|1457.4|1439.6|1458|1440.2|1457.25|1439.45|8
1651796330000|2022-05-06 00:18:50|1457.45|1439.65|1457.4|1439.6|1457.45|1439.65|1457.31|1439.51|4
1651796340000|2022-05-06 00:19:00|1457.3|1439.5|1457.35|1439.55|1457.4|1439.6|1457.21|1439.41|7
1651796350000|2022-05-06 00:19:10|1458.4|1440.6|1460.38|1442.58|1460.4|1442.6|1458.08|1440.28|19
1651796360000|2022-05-06 00:19:20|1460.31|1442.51|1459.42|1441.62|1460.38|1442.58|1459.42|1441.62|19
1651796370000|2022-05-06 00:19:30|1459.35|1441.55|1458.41|1440.61|1459.42|1441.62|1458.26|1440.46|14
1651796380000|2022-05-06 00:19:40|1458.28|1440.48|1459.25|1441.45|1459.32|1441.52|1458.2|1440.4|13
1651796390000|2022-05-06 00:19:50|1459.19|1441.39|1459.38|1441.58|1459.38|1441.58|1459.1|1441.3|10
1651796400000|2022-05-06 00:20:00|1459.4|1441.6|1459.2|1441.4|1459.4|1441.6|1459.15|1441.35|6
1651796410000|2022-05-06 00:20:10|1459.15|1441.35|1459.09|1441.29|1459.15|1441.35|1458.97|1441.17|8
1651796420000|2022-05-06 00:20:20|1459.37|1441.57|1458.9|1441.1|1459.37|1441.57|1458.9|1441.1|9
1651796430000|2022-05-06 00:20:30|1459.01|1441.21|1459.46|1441.66|1459.49|1441.69|1458.86|1441.06|19
1651796440000|2022-05-06 00:20:40|1459.49|1441.69|1459.2|1441.4|1459.6|1441.8|1459.17|1441.37|15
1651796450000|2022-05-06 00:20:50|1459.27|1441.47|1459.12|1441.32|1459.27|1441.47|1458.85|1441.05|15
1651796460000|2022-05-06 00:21:00|1459.13|1441.33|1459.43|1441.63|1459.43|1441.63|1459.04|1441.24|8
1651796470000|2022-05-06 00:21:10|1459.37|1441.57|1459.19|1441.39|1459.37|1441.57|1459.18|1441.38|8
1651796480000|2022-05-06 00:21:20|1459.34|1441.54|1459.19|1441.39|1459.54|1441.74|1459.16|1441.36|9
1651796490000|2022-05-06 00:21:30|1459.44|1441.64|1459.44|1441.64|1459.55|1441.75|1459.39|1441.59|8
1651796500000|2022-05-06 00:21:40|1459.4|1441.6|1459.4|1441.6|1459.55|1441.75|1459.4|1441.6|7
1651796510000|2022-05-06 00:21:50|1459.48|1441.68|1460.4|1442.6|1460.4|1442.6|1459.46|1441.66|14
1651796530000|2022-05-06 00:22:10|1460.32|1442.52|1460.34|1442.54|1460.42|1442.62|1460.32|1442.52|4
1651796540000|2022-05-06 00:22:20|1460.21|1442.41|1459.38|1441.58|1460.23|1442.43|1459.25|1441.45|18
1651796550000|2022-05-06 00:22:30|1458.95|1441.15|1459.22|1441.42|1459.26|1441.46|1458.95|1441.15|16
1651796560000|2022-05-06 00:22:40|1459.21|1441.41|1459.24|1441.44|1459.24|1441.44|1459.05|1441.25|7
1651796570000|2022-05-06 00:22:50|1459.22|1441.42|1459.21|1441.41|1459.22|1441.42|1459.21|1441.41|4
1651796580000|2022-05-06 00:23:00|1459.22|1441.42|1459.24|1441.44|1459.4|1441.6|1458.96|1441.16|10
1651796590000|2022-05-06 00:23:10|1459.26|1441.46|1459.24|1441.44|1459.28|1441.48|1459.24|1441.44|4
1651796600000|2022-05-06 00:23:20|1459.29|1441.49|1459.04|1441.24|1459.29|1441.49|1459.04|1441.24|18
1651796610000|2022-05-06 00:23:30|1459.01|1441.21|1458.54|1440.74|1459.01|1441.21|1458.27|1440.47|16
1651796620000|2022-05-06 00:23:40|1458.53|1440.73|1458.89|1441.09|1458.9|1441.1|1458.46|1440.66|16
1651796630000|2022-05-06 00:23:50|1458.95|1441.15|1458.87|1441.07|1458.95|1441.15|1458.87|1441.07|5
1651796640000|2022-05-06 00:24:00|1458.9|1441.1|1459.2|1441.4|1459.2|1441.4|1458.9|1441.1|10
1651796650000|2022-05-06 00:24:10|1459.3|1441.5|1459.4|1441.6|1459.6|1441.8|1459.3|1441.5|8
1651796660000|2022-05-06 00:24:20|1459.6|1441.8|1459.24|1441.44|1459.6|1441.8|1458.79|1440.99|17
1651796670000|2022-05-06 00:24:30|1458.74|1440.94|1457.9|1440.1|1458.74|1440.94|1457.44|1439.64|19
1651796680000|2022-05-06 00:24:40|1457.89|1440.09|1458.16|1440.36|1458.42|1440.62|1457.89|1440.09|12
1651796690000|2022-05-06 00:24:50|1457.91|1440.11|1457.99|1440.19|1457.99|1440.19|1457.91|1440.11|4
1651796700000|2022-05-06 00:25:00|1458.15|1440.35|1458.15|1440.35|1458.15|1440.35|1458.15|1440.35|1
1651796710000|2022-05-06 00:25:10|1458.09|1440.29|1457.81|1440.01|1458.09|1440.29|1457.8|1440|4
1651796720000|2022-05-06 00:25:20|1457.95|1440.15|1457.88|1440.08|1457.95|1440.15|1457.64|1439.84|11
1651796730000|2022-05-06 00:25:30|1457.67|1439.87|1456.86|1439.06|1457.68|1439.88|1456.85|1439.05|18
1651796740000|2022-05-06 00:25:40|1456.84|1439.04|1456.71|1438.91|1456.92|1439.12|1456.64|1438.84|19
1651796750000|2022-05-06 00:25:50|1456.73|1438.93|1457.23|1439.43|1457.25|1439.45|1456.73|1438.93|13
1651796760000|2022-05-06 00:26:00|1457.24|1439.44|1456.98|1439.18|1457.25|1439.45|1456.82|1439.02|18
1651796770000|2022-05-06 00:26:10|1457.07|1439.27|1457.06|1439.26|1457.27|1439.47|1456.98|1439.18|16
1651796780000|2022-05-06 00:26:20|1457.05|1439.25|1456.89|1439.09|1457.16|1439.36|1456.87|1439.07|4
1651796790000|2022-05-06 00:26:30|1456.88|1439.08|1456.79|1438.99|1456.88|1439.08|1456.79|1438.99|3
1651796800000|2022-05-06 00:26:40|1456.92|1439.12|1457.17|1439.37|1457.5|1439.7|1456.92|1439.12|12
1651796810000|2022-05-06 00:26:50|1457.29|1439.49|1457.45|1439.65|1457.45|1439.65|1457.23|1439.43|13
1651796820000|2022-05-06 00:27:00|1457.28|1439.48|1457.08|1439.28|1457.32|1439.52|1457.08|1439.28|9
1651796830000|2022-05-06 00:27:10|1457.09|1439.29|1457.28|1439.48|1457.37|1439.57|1456.87|1439.07|15
1651796840000|2022-05-06 00:27:20|1457.18|1439.38|1457.49|1439.69|1457.49|1439.69|1457.06|1439.26|9
1651796850000|2022-05-06 00:27:30|1457.47|1439.67|1457.62|1439.82|1457.8|1440|1457.4|1439.6|11
1651796860000|2022-05-06 00:27:40|1457.63|1439.83|1458.33|1440.53|1458.42|1440.62|1457.62|1439.82|7
1651796870000|2022-05-06 00:27:50|1458.32|1440.52|1458.39|1440.59|1458.39|1440.59|1458.32|1440.52|2
1651796880000|2022-05-06 00:28:00|1458.65|1440.85|1458.4|1440.6|1458.65|1440.85|1458.4|1440.6|2
1651796890000|2022-05-06 00:28:10|1458.43|1440.63|1458.4|1440.6|1458.48|1440.68|1458.4|1440.6|4
1651796900000|2022-05-06 00:28:20|1458.35|1440.55|1459.4|1441.6|1459.4|1441.6|1458.35|1440.55|6
1651796910000|2022-05-06 00:28:30|1459.12|1441.32|1459.4|1441.6|1459.42|1441.62|1459.12|1441.32|4
1651796920000|2022-05-06 00:28:40|1459.5|1441.7|1459.53|1441.73|1459.56|1441.76|1459.5|1441.7|3
1651796930000|2022-05-06 00:28:50|1459.52|1441.72|1459.53|1441.73|1459.53|1441.73|1459.52|1441.72|2
1651796940000|2022-05-06 00:29:00|1459.68|1441.88|1460.2|1442.4|1460.2|1442.4|1459.49|1441.69|15
1651796950000|2022-05-06 00:29:10|1460.23|1442.43|1459.43|1441.63|1460.23|1442.43|1459.32|1441.52|11
1651796960000|2022-05-06 00:29:20|1459.52|1441.72|1459.3|1441.5|1459.52|1441.72|1459.3|1441.5|8
1651796970000|2022-05-06 00:29:30|1459.31|1441.51|1459.27|1441.47|1459.31|1441.51|1458.8|1441|11
1651796980000|2022-05-06 00:29:40|1459.17|1441.37|1458.8|1441|1459.32|1441.52|1458.32|1440.52|20
1651796990000|2022-05-06 00:29:50|1458.78|1440.98|1458.28|1440.48|1458.88|1441.08|1458.28|1440.48|7
1651797000000|2022-05-06 00:30:00|1458.25|1440.45|1457.74|1439.94|1458.27|1440.47|1457.54|1439.74|25
1651797010000|2022-05-06 00:30:10|1457.83|1440.03|1457.99|1440.19|1457.99|1440.19|1457.62|1439.82|18
1651797020000|2022-05-06 00:30:20|1457.87|1440.07|1457.8|1440|1458.29|1440.49|1457.5|1439.7|25
1651797030000|2022-05-06 00:30:30|1457.78|1439.98|1457.72|1439.92|1458|1440.2|1457.72|1439.92|10
1651797040000|2022-05-06 00:30:40|1457.73|1439.93|1455.67|1437.87|1457.74|1439.94|1455.67|1437.87|19
1651797050000|2022-05-06 00:30:50|1455.62|1437.82|1453.86|1436.06|1455.62|1437.82|1453.48|1435.68|21
1651797060000|2022-05-06 00:31:00|1454.23|1436.43|1453.4|1435.6|1454.33|1436.53|1453.4|1435.6|25
1651797070000|2022-05-06 00:31:10|1453.39|1435.59|1453.38|1435.58|1453.39|1435.59|1453.26|1435.46|8
1651797080000|2022-05-06 00:31:20|1453.08|1435.28|1452.45|1434.65|1453.31|1435.51|1452.34|1434.54|19
1651797090000|2022-05-06 00:31:30|1452.38|1434.58|1452.48|1434.68|1453.21|1435.41|1452.38|1434.58|25
1651797100000|2022-05-06 00:31:40|1452.47|1434.67|1452.3|1434.5|1452.94|1435.14|1452.3|1434.5|21
1651797110000|2022-05-06 00:31:50|1452.28|1434.48|1452.64|1434.84|1452.88|1435.08|1452.05|1434.25|30
1651797120000|2022-05-06 00:32:00|1452.72|1434.92|1453.24|1435.44|1453.35|1435.55|1452.68|1434.88|20
1651797130000|2022-05-06 00:32:10|1453.23|1435.43|1453.4|1435.6|1453.4|1435.6|1453.06|1435.26|18
1651797140000|2022-05-06 00:32:20|1453.38|1435.58|1453.4|1435.6|1453.42|1435.62|1453.3|1435.5|12
1651797150000|2022-05-06 00:32:30|1453.37|1435.57|1453.22|1435.42|1453.37|1435.57|1453.15|1435.35|9
1651797160000|2022-05-06 00:32:40|1453.21|1435.41|1452.65|1434.85|1453.21|1435.41|1452.59|1434.79|8
1651797170000|2022-05-06 00:32:50|1452.47|1434.67|1452.63|1434.83|1452.64|1434.84|1452.47|1434.67|5
1651797180000|2022-05-06 00:33:00|1452.64|1434.84|1452.6|1434.8|1452.7|1434.9|1452.59|1434.79|9
1651797190000|2022-05-06 00:33:10|1452.64|1434.84|1453.14|1435.34|1453.16|1435.36|1452.15|1434.35|16
1651797200000|2022-05-06 00:33:20|1453.17|1435.37|1453.19|1435.39|1453.23|1435.43|1452.81|1435.01|8
1651797210000|2022-05-06 00:33:30|1453.25|1435.45|1453.25|1435.45|1453.33|1435.53|1453.14|1435.34|8
1651797220000|2022-05-06 00:33:40|1453.26|1435.46|1453.22|1435.42|1453.27|1435.47|1452.8|1435|8
1651797230000|2022-05-06 00:33:50|1453.08|1435.28|1453.16|1435.36|1453.2|1435.4|1452.73|1434.93|5
1651797240000|2022-05-06 00:34:00|1453.13|1435.33|1452.7|1434.9|1453.13|1435.33|1452.66|1434.86|10
1651797250000|2022-05-06 00:34:10|1452.68|1434.88|1453.4|1435.6|1453.4|1435.6|1452.68|1434.88|21
1651797260000|2022-05-06 00:34:20|1453.33|1435.53|1453.16|1435.36|1453.4|1435.6|1453.12|1435.32|15
1651797270000|2022-05-06 00:34:30|1453.17|1435.37|1454.4|1436.6|1454.4|1436.6|1453.17|1435.37|9
1651797280000|2022-05-06 00:34:40|1454.42|1436.62|1454.83|1437.03|1455.21|1437.41|1454.41|1436.61|15
1651797290000|2022-05-06 00:34:50|1454.67|1436.87|1455.01|1437.21|1455.02|1437.22|1454.67|1436.87|8
1651797300000|2022-05-06 00:35:00|1455.06|1437.26|1454.76|1436.96|1455.15|1437.35|1454.76|1436.96|7
1651797310000|2022-05-06 00:35:10|1454.67|1436.87|1454.65|1436.85|1454.67|1436.87|1454.65|1436.85|2
1651797320000|2022-05-06 00:35:20|1454.66|1436.86|1454.69|1436.89|1454.9|1437.1|1454.59|1436.79|15
1651797330000|2022-05-06 00:35:30|1454.71|1436.91|1454.76|1436.96|1455.4|1437.6|1454.71|1436.91|6
1651797340000|2022-05-06 00:35:40|1454.9|1437.1|1455.4|1437.6|1455.4|1437.6|1454.9|1437.1|2
1651797350000|2022-05-06 00:35:50|1455.49|1437.69|1455.13|1437.33|1455.49|1437.69|1455.13|1437.33|7
1651797360000|2022-05-06 00:36:00|1455.38|1437.58|1455.4|1437.6|1455.43|1437.63|1455.38|1437.58|4
1651797370000|2022-05-06 00:36:10|1455.42|1437.62|1455.4|1437.6|1455.44|1437.64|1455.4|1437.6|3
1651797380000|2022-05-06 00:36:20|1455.5|1437.7|1455.9|1438.1|1455.95|1438.15|1455.4|1437.6|8
1651797390000|2022-05-06 00:36:30|1456|1438.2|1456.05|1438.25|1456.05|1438.25|1456|1438.2|3
1651797400000|2022-05-06 00:36:40|1455.98|1438.18|1454.77|1436.97|1455.98|1438.18|1454.77|1436.97|4
1651797410000|2022-05-06 00:36:50|1454.93|1437.13|1454.65|1436.85|1455.02|1437.22|1454.31|1436.51|14
1651797420000|2022-05-06 00:37:00|1454.81|1437.01|1454.96|1437.16|1455.13|1437.33|1454.64|1436.84|20
1651797430000|2022-05-06 00:37:10|1454.94|1437.14|1455.4|1437.6|1455.4|1437.6|1454.64|1436.84|10
1651797440000|2022-05-06 00:37:20|1455.37|1437.57|1454.78|1436.98|1455.4|1437.6|1454.78|1436.98|9
1651797450000|2022-05-06 00:37:30|1454.79|1436.99|1455.65|1437.85|1455.68|1437.88|1454.79|1436.99|7
1651797460000|2022-05-06 00:37:40|1455.9|1438.1|1455.87|1438.07|1455.9|1438.1|1455.87|1438.07|2
1651797470000|2022-05-06 00:37:50|1455.9|1438.1|1455.9|1438.1|1455.94|1438.14|1455.9|1438.1|3
1651797480000|2022-05-06 00:38:00|1455.8|1438|1455.44|1437.64|1455.9|1438.1|1455.44|1437.64|10
1651797490000|2022-05-06 00:38:10|1455.45|1437.65|1454.56|1436.76|1455.45|1437.65|1454.56|1436.76|6
1651797500000|2022-05-06 00:38:20|1454.49|1436.69|1454.43|1436.63|1454.51|1436.71|1453.62|1435.82|14
1651797510000|2022-05-06 00:38:30|1454.38|1436.58|1454.18|1436.38|1454.4|1436.6|1453.9|1436.1|14
1651797520000|2022-05-06 00:38:40|1454.01|1436.21|1452.49|1434.69|1454.01|1436.21|1452.49|1434.69|13
1651797530000|2022-05-06 00:38:50|1452.9|1435.1|1451.17|1433.37|1452.9|1435.1|1451.17|1433.37|20
1651797540000|2022-05-06 00:39:00|1450.98|1433.18|1450.43|1432.63|1450.98|1433.18|1449.51|1431.71|21
1651797550000|2022-05-06 00:39:10|1450.4|1432.6|1449.5|1431.7|1450.46|1432.66|1449.39|1431.59|7
1651797560000|2022-05-06 00:39:20|1449.49|1431.69|1449.52|1431.72|1449.52|1431.72|1449.49|1431.69|5
1651797570000|2022-05-06 00:39:30|1449.51|1431.71|1449.6|1431.8|1449.6|1431.8|1449.4|1431.6|3
1651797580000|2022-05-06 00:39:40|1449.4|1431.6|1449.4|1431.6|1449.4|1431.6|1449.21|1431.41|12
1651797590000|2022-05-06 00:39:50|1449.36|1431.56|1449.15|1431.35|1449.4|1431.6|1448.9|1431.1|4
1651797600000|2022-05-06 00:40:00|1448.9|1431.1|1448.9|1431.1|1448.9|1431.1|1448.9|1431.1|1
1651797630000|2022-05-06 00:40:30|1448.6|1430.8|1448.65|1430.85|1448.65|1430.85|1448.51|1430.71|8
1651797640000|2022-05-06 00:40:40|1448.66|1430.86|1448.16|1430.36|1448.9|1431.1|1448.16|1430.36|21
1651797650000|2022-05-06 00:40:50|1448.17|1430.37|1448.4|1430.6|1448.63|1430.83|1447.6|1429.8|20
1651797660000|2022-05-06 00:41:00|1448.64|1430.84|1448.9|1431.1|1449.25|1431.45|1448.57|1430.77|8
1651797670000|2022-05-06 00:41:10|1448.75|1430.95|1448.9|1431.1|1448.9|1431.1|1448.57|1430.77|7
1651797680000|2022-05-06 00:41:20|1449.02|1431.22|1448.9|1431.1|1449.2|1431.4|1448.53|1430.73|5
1651797690000|2022-05-06 00:41:30|1448.54|1430.74|1448.9|1431.1|1448.9|1431.1|1448.54|1430.74|5
1651797700000|2022-05-06 00:41:40|1449.03|1431.23|1449.15|1431.35|1449.19|1431.39|1448.53|1430.73|9
1651797710000|2022-05-06 00:41:50|1448.9|1431.1|1448.99|1431.19|1449.15|1431.35|1448.9|1431.1|4
1651797720000|2022-05-06 00:42:00|1449.01|1431.21|1449.23|1431.43|1449.5|1431.7|1448.7|1430.9|15
1651797730000|2022-05-06 00:42:10|1449.34|1431.54|1449.28|1431.48|1449.34|1431.54|1449.22|1431.42|11
1651797740000|2022-05-06 00:42:20|1449.25|1431.45|1448.95|1431.15|1449.37|1431.57|1448.82|1431.02|12
1651797750000|2022-05-06 00:42:30|1448.82|1431.02|1448.79|1430.99|1449.11|1431.31|1448.66|1430.86|7
1651797760000|2022-05-06 00:42:40|1448.8|1431|1448.83|1431.03|1449.6|1431.8|1448.73|1430.93|8
1651797770000|2022-05-06 00:42:50|1448.78|1430.98|1448.83|1431.03|1448.83|1431.03|1448.78|1430.98|2
1651797780000|2022-05-06 00:43:00|1449.07|1431.27|1448.88|1431.08|1449.07|1431.27|1448.77|1430.97|7
1651797800000|2022-05-06 00:43:20|1449|1431.2|1448.96|1431.16|1449.15|1431.35|1448.96|1431.16|4
1651797810000|2022-05-06 00:43:30|1449.31|1431.51|1448.9|1431.1|1449.45|1431.65|1448.9|1431.1|7
1651797820000|2022-05-06 00:43:40|1449.05|1431.25|1449.05|1431.25|1449.05|1431.25|1449.05|1431.25|1
1651797830000|2022-05-06 00:43:50|1449.08|1431.28|1448.69|1430.89|1449.08|1431.28|1448.62|1430.82|5
1651797840000|2022-05-06 00:44:00|1448.64|1430.84|1448.11|1430.31|1448.64|1430.84|1447.79|1429.99|21
1651797850000|2022-05-06 00:44:10|1448.24|1430.44|1448.22|1430.42|1448.38|1430.58|1447.81|1430.01|8
1651797860000|2022-05-06 00:44:20|1448.1|1430.3|1447.51|1429.71|1448.11|1430.31|1447.31|1429.51|8
1651797870000|2022-05-06 00:44:30|1447.55|1429.75|1446.8|1429|1447.55|1429.75|1446.77|1428.97|14
1651797880000|2022-05-06 00:44:40|1446.77|1428.97|1446.8|1429|1446.85|1429.05|1446.77|1428.97|4
1651797890000|2022-05-06 00:44:50|1446.78|1428.98|1445.38|1427.58|1447.14|1429.34|1445.38|1427.58|20
1651797900000|2022-05-06 00:45:00|1445.26|1427.46|1445.18|1427.38|1445.45|1427.65|1445.18|1427.38|13
1651797910000|2022-05-06 00:45:10|1445.2|1427.4|1445.38|1427.58|1445.51|1427.71|1445.18|1427.38|9
1651797920000|2022-05-06 00:45:20|1445.28|1427.48|1445.34|1427.54|1445.4|1427.6|1445.19|1427.39|13
1651797930000|2022-05-06 00:45:30|1445.36|1427.56|1446.2|1428.4|1446.38|1428.58|1445.36|1427.56|20
1651797940000|2022-05-06 00:45:40|1446.24|1428.44|1445.43|1427.63|1446.24|1428.44|1445.36|1427.56|13
1651797950000|2022-05-06 00:45:50|1445.34|1427.54|1445.24|1427.44|1445.51|1427.71|1445.23|1427.43|10
1651797960000|2022-05-06 00:46:00|1445.35|1427.55|1445.65|1427.85|1445.75|1427.95|1444.59|1426.79|19
1651797970000|2022-05-06 00:46:10|1445.67|1427.87|1445.24|1427.44|1445.9|1428.1|1445.22|1427.42|22
1651797980000|2022-05-06 00:46:20|1445.33|1427.53|1445.4|1427.6|1445.46|1427.66|1445.33|1427.53|5
1651797990000|2022-05-06 00:46:30|1445.45|1427.65|1445.4|1427.6|1445.45|1427.65|1445.4|1427.6|2
1651798000000|2022-05-06 00:46:40|1445.85|1428.05|1446.14|1428.34|1446.4|1428.6|1445.49|1427.69|14
1651798010000|2022-05-06 00:46:50|1446.16|1428.36|1446.98|1429.18|1446.98|1429.18|1445.96|1428.16|17
1651798020000|2022-05-06 00:47:00|1447.23|1429.43|1448.4|1430.6|1448.4|1430.6|1446.76|1428.96|20
1651798030000|2022-05-06 00:47:10|1448.49|1430.69|1447.73|1429.93|1448.53|1430.73|1447.73|1429.93|20
1651798040000|2022-05-06 00:47:20|1447.78|1429.98|1448.53|1430.73|1448.7|1430.9|1447.78|1429.98|11
1651798050000|2022-05-06 00:47:30|1448.65|1430.85|1448.71|1430.91|1448.71|1430.91|1448.53|1430.73|5
1651798070000|2022-05-06 00:47:50|1448.73|1430.93|1448.75|1430.95|1448.75|1430.95|1448.4|1430.6|4
1651798080000|2022-05-06 00:48:00|1448.71|1430.91|1448.71|1430.91|1448.9|1431.1|1448.7|1430.9|9
1651798090000|2022-05-06 00:48:10|1449.25|1431.45|1448.53|1430.73|1449.25|1431.45|1448.4|1430.6|16
1651798100000|2022-05-06 00:48:20|1448.65|1430.85|1447.93|1430.13|1448.65|1430.85|1447.87|1430.07|13
1651798110000|2022-05-06 00:48:30|1447.9|1430.1|1448.07|1430.27|1448.07|1430.27|1447.88|1430.08|3
1651798120000|2022-05-06 00:48:40|1447.88|1430.08|1447.9|1430.1|1447.9|1430.1|1447.49|1429.69|7
1651798130000|2022-05-06 00:48:50|1447.98|1430.18|1447.9|1430.1|1447.98|1430.18|1447.9|1430.1|2
1651798140000|2022-05-06 00:49:00|1447.63|1429.83|1447.78|1429.98|1447.92|1430.12|1447.63|1429.83|8
1651798150000|2022-05-06 00:49:10|1447.81|1430.01|1447.67|1429.87|1447.81|1430.01|1447.67|1429.87|2
1651798160000|2022-05-06 00:49:20|1447.86|1430.06|1447.67|1429.87|1448.06|1430.26|1447.61|1429.81|5
1651798170000|2022-05-06 00:49:30|1447.78|1429.98|1447.73|1429.93|1448.1|1430.3|1447.61|1429.81|6
1651798180000|2022-05-06 00:49:40|1447.89|1430.09|1447.73|1429.93|1447.89|1430.09|1447.67|1429.87|4
1651798190000|2022-05-06 00:49:50|1447.67|1429.87|1447.73|1429.93|1447.73|1429.93|1447.67|1429.87|2
1651798200000|2022-05-06 00:50:00|1447.74|1429.94|1448.4|1430.6|1448.4|1430.6|1447.73|1429.93|10
1651798210000|2022-05-06 00:50:10|1448.26|1430.46|1448.47|1430.67|1448.5|1430.7|1448.26|1430.46|8
1651798220000|2022-05-06 00:50:20|1448.45|1430.65|1448.43|1430.63|1448.45|1430.65|1448.4|1430.6|4
1651798230000|2022-05-06 00:50:30|1448.41|1430.61|1448.4|1430.6|1448.41|1430.61|1448.39|1430.59|3
1651798240000|2022-05-06 00:50:40|1448.44|1430.64|1448.42|1430.62|1448.44|1430.64|1448.4|1430.6|3
1651798250000|2022-05-06 00:50:50|1448.4|1430.6|1448.4|1430.6|1448.5|1430.7|1448.37|1430.57|7
1651798260000|2022-05-06 00:51:00|1448.44|1430.64|1448.4|1430.6|1448.44|1430.64|1448.4|1430.6|2
1651798270000|2022-05-06 00:51:10|1448.43|1430.63|1447.57|1429.77|1448.45|1430.65|1447.57|1429.77|15
1651798280000|2022-05-06 00:51:20|1447.51|1429.71|1446.7|1428.9|1447.51|1429.71|1446.42|1428.62|13
1651798290000|2022-05-06 00:51:30|1446.75|1428.95|1446.75|1428.95|1446.75|1428.95|1446.75|1428.95|1
1651798300000|2022-05-06 00:51:40|1446.45|1428.65|1445.81|1428.01|1446.45|1428.65|1445.81|1428.01|5
1651798310000|2022-05-06 00:51:50|1445.83|1428.03|1445.83|1428.03|1445.85|1428.05|1445.83|1428.03|3
1651798320000|2022-05-06 00:52:00|1446.05|1428.25|1445.82|1428.02|1446.07|1428.27|1445.82|1428.02|8
1651798330000|2022-05-06 00:52:10|1445.73|1427.93|1445.22|1427.42|1445.73|1427.93|1445.22|1427.42|7
1651798340000|2022-05-06 00:52:20|1445.4|1427.6|1443.43|1425.63|1445.4|1427.6|1443.34|1425.54|24
1651798350000|2022-05-06 00:52:30|1443.34|1425.54|1442.42|1424.62|1443.44|1425.64|1442.42|1424.62|10
1651798360000|2022-05-06 00:52:40|1442.41|1424.61|1441.37|1423.57|1442.42|1424.62|1441.03|1423.23|27
1651798370000|2022-05-06 00:52:50|1441.35|1423.55|1440.62|1422.82|1441.35|1423.55|1440.56|1422.76|7
1651798380000|2022-05-06 00:53:00|1440.64|1422.84|1440.64|1422.84|1440.64|1422.84|1440.62|1422.82|5
1651798390000|2022-05-06 00:53:10|1440.65|1422.85|1441.02|1423.22|1441.22|1423.42|1440.65|1422.85|12
1651798400000|2022-05-06 00:53:20|1441.27|1423.47|1441.27|1423.47|1441.28|1423.48|1440.69|1422.89|18
1651798410000|2022-05-06 00:53:30|1441.02|1423.22|1441.5|1423.7|1441.59|1423.79|1441.02|1423.22|11
1651798420000|2022-05-06 00:53:40|1441.4|1423.6|1441.4|1423.6|1441.59|1423.79|1441.4|1423.6|7
1651798430000|2022-05-06 00:53:50|1441.5|1423.7|1441.49|1423.69|1441.6|1423.8|1441.4|1423.6|6
1651798440000|2022-05-06 00:54:00|1441.4|1423.6|1441.13|1423.33|1441.55|1423.75|1441.12|1423.32|13
1651798450000|2022-05-06 00:54:10|1441.38|1423.58|1441.4|1423.6|1442.09|1424.29|1441.33|1423.53|19
1651798460000|2022-05-06 00:54:20|1441.38|1423.58|1440.72|1422.92|1441.39|1423.59|1440.7|1422.9|11
1651798470000|2022-05-06 00:54:30|1440.69|1422.89|1437.66|1419.86|1440.72|1422.92|1437.66|1419.86|25
1651798480000|2022-05-06 00:54:40|1437.51|1419.71|1436.22|1418.42|1437.51|1419.71|1435.9|1418.1|26
1651798490000|2022-05-06 00:54:50|1436.41|1418.61|1438.28|1420.48|1438.33|1420.53|1436.41|1418.61|26
1651798500000|2022-05-06 00:55:00|1438.18|1420.38|1437.48|1419.68|1438.21|1420.41|1437.45|1419.65|16
1651798510000|2022-05-06 00:55:10|1437.57|1419.77|1437.88|1420.08|1438.16|1420.36|1437.57|1419.77|9
1651798520000|2022-05-06 00:55:20|1437.98|1420.18|1438.65|1420.85|1438.8|1421|1437.98|1420.18|17
1651798530000|2022-05-06 00:55:30|1438.66|1420.86|1441.22|1423.42|1441.32|1423.52|1438.51|1420.71|26
1651798540000|2022-05-06 00:55:40|1442.05|1424.25|1441.99|1424.19|1442.05|1424.25|1440.91|1423.11|19
1651798550000|2022-05-06 00:55:50|1441.9|1424.1|1440.9|1423.1|1441.98|1424.18|1440.69|1422.89|21
1651798560000|2022-05-06 00:56:00|1441.13|1423.33|1441.6|1423.8|1441.65|1423.85|1441.13|1423.33|13
1651798570000|2022-05-06 00:56:10|1441.9|1424.1|1442.86|1425.06|1443.12|1425.32|1441.9|1424.1|20
1651798580000|2022-05-06 00:56:20|1442.79|1424.99|1443.86|1426.06|1443.86|1426.06|1442.7|1424.9|15
1651798590000|2022-05-06 00:56:30|1443.81|1426.01|1444.35|1426.55|1444.85|1427.05|1443.81|1426.01|21
1651798600000|2022-05-06 00:56:40|1444.33|1426.53|1444.15|1426.35|1444.39|1426.59|1443.91|1426.11|19
1651798610000|2022-05-06 00:56:50|1444.23|1426.43|1443.93|1426.13|1444.24|1426.44|1443.81|1426.01|14
1651798620000|2022-05-06 00:57:00|1443.95|1426.15|1446.3|1428.5|1446.4|1428.6|1443.94|1426.14|24
1651798630000|2022-05-06 00:57:10|1446.32|1428.52|1446.45|1428.65|1446.5|1428.7|1446.21|1428.41|12
1651798640000|2022-05-06 00:57:20|1446.28|1428.48|1445.72|1427.92|1446.28|1428.48|1445.36|1427.56|14
1651798650000|2022-05-06 00:57:30|1445.49|1427.69|1446.44|1428.64|1446.44|1428.64|1445.49|1427.69|12
1651798660000|2022-05-06 00:57:40|1446.41|1428.61|1446.4|1428.6|1446.43|1428.63|1446.39|1428.59|6
1651798670000|2022-05-06 00:57:50|1446.42|1428.62|1446.45|1428.65|1446.45|1428.65|1446.38|1428.58|3
1651798680000|2022-05-06 00:58:00|1446.48|1428.68|1447.4|1429.6|1447.4|1429.6|1446.48|1428.68|6
1651798690000|2022-05-06 00:58:10|1447.08|1429.28|1448.4|1430.6|1448.4|1430.6|1447.08|1429.28|11
1651798700000|2022-05-06 00:58:20|1448.42|1430.62|1448.69|1430.89|1449.4|1431.6|1448.37|1430.57|19
1651798710000|2022-05-06 00:58:30|1449.19|1431.39|1449.4|1431.6|1449.4|1431.6|1449.19|1431.39|6
1651798720000|2022-05-06 00:58:40|1449.39|1431.59|1449.63|1431.83|1449.9|1432.1|1449.28|1431.48|16
1651798730000|2022-05-06 00:58:50|1449.9|1432.1|1450.4|1432.6|1450.43|1432.63|1449.9|1432.1|6
1651798740000|2022-05-06 00:59:00|1450.9|1433.1|1452.4|1434.6|1452.43|1434.63|1450.73|1432.93|9
1651798750000|2022-05-06 00:59:10|1452.45|1434.65|1452.93|1435.13|1453.15|1435.35|1452.45|1434.65|15
1651798760000|2022-05-06 00:59:20|1453.22|1435.42|1451.33|1433.53|1453.99|1436.19|1451.33|1433.53|32
1651798770000|2022-05-06 00:59:30|1451.44|1433.64|1451.4|1433.6|1451.44|1433.64|1450.42|1432.62|21
1651798780000|2022-05-06 00:59:40|1451.28|1433.48|1451.4|1433.6|1451.4|1433.6|1451.28|1433.48|4
1651798790000|2022-05-06 00:59:50|1451.29|1433.49|1451.29|1433.49|1451.39|1433.59|1451.04|1433.24|8
1651798800000|2022-05-06 01:00:00|1451.17|1433.37|1451.9|1434.1|1451.9|1434.1|1450.81|1433.01|18
1651798810000|2022-05-06 01:00:10|1451.74|1433.94|1451.79|1433.99|1452.16|1434.36|1451.49|1433.69|13
1651798820000|2022-05-06 01:00:20|1451.78|1433.98|1454.4|1436.6|1454.4|1436.6|1451.78|1433.98|17
1651798830000|2022-05-06 01:00:30|1454.28|1436.48|1454.82|1437.02|1455.4|1437.6|1454.28|1436.48|10
1651798840000|2022-05-06 01:00:40|1454.79|1436.99|1455.3|1437.5|1456.15|1438.35|1454.79|1436.99|23
1651798850000|2022-05-06 01:00:50|1455.35|1437.55|1454.61|1436.81|1455.35|1437.55|1454.61|1436.81|8
1651798860000|2022-05-06 01:01:00|1454.43|1436.63|1454.9|1437.1|1454.9|1437.1|1454.38|1436.58|17
1651798870000|2022-05-06 01:01:10|1455.15|1437.35|1455.07|1437.27|1455.15|1437.35|1454.85|1437.05|9
1651798880000|2022-05-06 01:01:20|1455.06|1437.26|1454.81|1437.01|1455.06|1437.26|1454.81|1437.01|4
1651798890000|2022-05-06 01:01:30|1455.1|1437.3|1455.4|1437.6|1455.4|1437.6|1454.44|1436.64|17
1651798920000|2022-05-06 01:02:00|1455.35|1437.55|1455.58|1437.78|1455.94|1438.14|1455.35|1437.55|9
1651798930000|2022-05-06 01:02:10|1455.72|1437.92|1456.28|1438.48|1456.49|1438.69|1455.72|1437.92|13
1651798940000|2022-05-06 01:02:20|1455.78|1437.98|1454.18|1436.38|1455.78|1437.98|1454.18|1436.38|18
1651798950000|2022-05-06 01:02:30|1453.77|1435.97|1453.2|1435.4|1453.77|1435.97|1453.2|1435.4|10
1651798960000|2022-05-06 01:02:40|1452.95|1435.15|1450.54|1432.74|1452.95|1435.15|1450.52|1432.72|25
1651798970000|2022-05-06 01:02:50|1450.61|1432.81|1450.48|1432.68|1451.42|1433.62|1450.48|1432.68|22
1651798980000|2022-05-06 01:03:00|1450.34|1432.54|1451.05|1433.25|1451.35|1433.55|1449.44|1431.64|21
1651798990000|2022-05-06 01:03:10|1451.1|1433.3|1451.31|1433.51|1451.36|1433.56|1450.88|1433.08|22
1651799000000|2022-05-06 01:03:20|1451.3|1433.5|1452.13|1434.33|1452.35|1434.55|1450.67|1432.87|17
1651799010000|2022-05-06 01:03:30|1452.14|1434.34|1450.83|1433.03|1452.4|1434.6|1450.83|1433.03|17
1651799020000|2022-05-06 01:03:40|1451.33|1433.53|1451.63|1433.83|1452.35|1434.55|1451.1|1433.3|18
1651799030000|2022-05-06 01:03:50|1452.4|1434.6|1452.4|1434.6|1452.4|1434.6|1452.4|1434.6|1
1651799040000|2022-05-06 01:04:00|1452.26|1434.46|1452.25|1434.45|1452.4|1434.6|1451.78|1433.98|18
1651799050000|2022-05-06 01:04:10|1452|1434.2|1452.4|1434.6|1452.42|1434.62|1451.83|1434.03|11
1651799060000|2022-05-06 01:04:20|1452.26|1434.46|1452.27|1434.47|1452.27|1434.47|1452.09|1434.29|4
1651799070000|2022-05-06 01:04:30|1452.17|1434.37|1452.55|1434.75|1452.55|1434.75|1452.04|1434.24|11
1651799080000|2022-05-06 01:04:40|1452.43|1434.63|1452.42|1434.62|1452.55|1434.75|1452.42|1434.62|7
1651799090000|2022-05-06 01:04:50|1452.4|1434.6|1452.07|1434.27|1452.42|1434.62|1452.07|1434.27|11
1651799100000|2022-05-06 01:05:00|1452.32|1434.52|1451.78|1433.98|1452.32|1434.52|1451.61|1433.81|15
1651799110000|2022-05-06 01:05:10|1451.81|1434.01|1450.57|1432.77|1451.81|1434.01|1450.51|1432.71|10
1651799120000|2022-05-06 01:05:20|1450.41|1432.61|1449.48|1431.68|1450.41|1432.61|1449.46|1431.66|23
1651799130000|2022-05-06 01:05:30|1449.5|1431.7|1450.26|1432.46|1450.35|1432.55|1449.37|1431.57|15
1651799140000|2022-05-06 01:05:40|1450.31|1432.51|1449.41|1431.61|1450.48|1432.68|1449.41|1431.61|17
1651799150000|2022-05-06 01:05:50|1448.73|1430.93|1449.05|1431.25|1449.17|1431.37|1448.73|1430.93|8
1651799160000|2022-05-06 01:06:00|1448.8|1431|1447.48|1429.68|1448.85|1431.05|1447.38|1429.58|22
1651799170000|2022-05-06 01:06:10|1447.38|1429.58|1446.43|1428.63|1447.38|1429.58|1446.32|1428.52|15
1651799180000|2022-05-06 01:06:20|1446.31|1428.51|1448.37|1430.57|1448.4|1430.6|1446.31|1428.51|20
1651799190000|2022-05-06 01:06:30|1448.4|1430.6|1448.37|1430.57|1448.4|1430.6|1448.25|1430.45|10
1651799200000|2022-05-06 01:06:40|1448.4|1430.6|1449.4|1431.6|1449.4|1431.6|1448.37|1430.57|9
1651799210000|2022-05-06 01:06:50|1449.43|1431.63|1450.4|1432.6|1450.4|1432.6|1449.34|1431.54|20
1651799220000|2022-05-06 01:07:00|1450.39|1432.59|1450.85|1433.05|1451.12|1433.32|1450.39|1432.59|12
1651799230000|2022-05-06 01:07:10|1451.07|1433.27|1451.01|1433.21|1452.4|1434.6|1450.78|1432.98|21
1651799240000|2022-05-06 01:07:20|1450.95|1433.15|1450.36|1432.56|1451.4|1433.6|1450.28|1432.48|15
1651799250000|2022-05-06 01:07:30|1450.1|1432.3|1450.4|1432.6|1450.4|1432.6|1450.1|1432.3|13
1651799260000|2022-05-06 01:07:40|1450.25|1432.45|1450.4|1432.6|1450.4|1432.6|1450.23|1432.43|5
1651799270000|2022-05-06 01:07:50|1450.31|1432.51|1450.4|1432.6|1450.4|1432.6|1450.31|1432.51|3
1651799280000|2022-05-06 01:08:00|1450.29|1432.49|1450.4|1432.6|1450.4|1432.6|1450.29|1432.49|2
1651799290000|2022-05-06 01:08:10|1450.35|1432.55|1449.76|1431.96|1450.4|1432.6|1449.74|1431.94|12
1651799300000|2022-05-06 01:08:20|1449.72|1431.92|1449.48|1431.68|1449.72|1431.92|1449.42|1431.62|8
1651799310000|2022-05-06 01:08:30|1449.41|1431.61|1449.19|1431.39|1449.41|1431.61|1448.65|1430.85|8
1651799320000|2022-05-06 01:08:40|1449.23|1431.43|1449.14|1431.34|1449.23|1431.43|1448.89|1431.09|6
1651799330000|2022-05-06 01:08:50|1449.17|1431.37|1449.13|1431.33|1449.28|1431.48|1448.66|1430.86|12
1651799340000|2022-05-06 01:09:00|1449.14|1431.34|1448.74|1430.94|1449.28|1431.48|1448.74|1430.94|12
1651799350000|2022-05-06 01:09:10|1448.78|1430.98|1448.67|1430.87|1448.79|1430.99|1448.64|1430.84|7
1651799360000|2022-05-06 01:09:20|1448.29|1430.49|1448.07|1430.27|1448.41|1430.61|1447.82|1430.02|16
1651799370000|2022-05-06 01:09:30|1448.09|1430.29|1447.41|1429.61|1448.34|1430.54|1447.02|1429.22|17
1651799380000|2022-05-06 01:09:40|1447.51|1429.71|1447.16|1429.36|1447.51|1429.71|1447.02|1429.22|14
1651799390000|2022-05-06 01:09:50|1446.91|1429.11|1447.11|1429.31|1447.13|1429.33|1446.91|1429.11|4
1651799400000|2022-05-06 01:10:00|1447.13|1429.33|1447.4|1429.6|1447.4|1429.6|1447.13|1429.33|7
1651799410000|2022-05-06 01:10:10|1447.42|1429.62|1447.7|1429.9|1448.21|1430.41|1447.42|1429.62|8
1651799420000|2022-05-06 01:10:20|1447.5|1429.7|1447.27|1429.47|1447.54|1429.74|1447.14|1429.34|9
1651799430000|2022-05-06 01:10:30|1447.24|1429.44|1447.4|1429.6|1447.4|1429.6|1447.24|1429.44|2
1651799440000|2022-05-06 01:10:40|1447.31|1429.51|1447.31|1429.51|1447.31|1429.51|1447.31|1429.51|1
1651799450000|2022-05-06 01:10:50|1447.4|1429.6|1447.4|1429.6|1447.4|1429.6|1447.35|1429.55|4
1651799460000|2022-05-06 01:11:00|1447.38|1429.58|1447.4|1429.6|1447.4|1429.6|1447.38|1429.58|2
1651799470000|2022-05-06 01:11:10|1447.31|1429.51|1447.34|1429.54|1447.4|1429.6|1447.31|1429.51|4
1651799480000|2022-05-06 01:11:20|1447.67|1429.87|1447.44|1429.64|1447.9|1430.1|1447.4|1429.6|9
1651799490000|2022-05-06 01:11:30|1447.45|1429.65|1447.9|1430.1|1447.9|1430.1|1447.45|1429.65|5
1651799500000|2022-05-06 01:11:40|1448.21|1430.41|1448.12|1430.32|1448.21|1430.41|1447.9|1430.1|12
1651799510000|2022-05-06 01:11:50|1448|1430.2|1448|1430.2|1448|1430.2|1448|1430.2|1
1651799520000|2022-05-06 01:12:00|1447.75|1429.95|1447.75|1429.95|1447.93|1430.13|1447.75|1429.95|3
1651799530000|2022-05-06 01:12:10|1447.74|1429.94|1447.61|1429.81|1447.93|1430.13|1447.61|1429.81|9
1651799540000|2022-05-06 01:12:20|1447.74|1429.94|1448.05|1430.25|1448.05|1430.25|1447.74|1429.94|5
1651799550000|2022-05-06 01:12:30|1448|1430.2|1448.11|1430.31|1448.26|1430.46|1448|1430.2|14
1651799560000|2022-05-06 01:12:40|1448.22|1430.42|1448.17|1430.37|1448.22|1430.42|1448.02|1430.22|8
1651799570000|2022-05-06 01:12:50|1447.94|1430.14|1447.84|1430.04|1448.17|1430.37|1447.84|1430.04|10
1651799580000|2022-05-06 01:13:00|1447.8|1430|1447.81|1430.01|1447.81|1430.01|1447.8|1430|2
1651799590000|2022-05-06 01:13:10|1448.07|1430.27|1447.77|1429.97|1448.11|1430.31|1447.77|1429.97|4
1651799600000|2022-05-06 01:13:20|1447.75|1429.95|1447.9|1430.1|1447.9|1430.1|1447.64|1429.84|9
1651799610000|2022-05-06 01:13:30|1447.75|1429.95|1446.96|1429.16|1447.75|1429.95|1446.7|1428.9|4
1651799620000|2022-05-06 01:13:40|1447.3|1429.5|1445.81|1428.01|1447.39|1429.59|1445.81|1428.01|19
1651799630000|2022-05-06 01:13:50|1445.83|1428.03|1444.87|1427.07|1446.28|1428.48|1444.87|1427.07|20
1651799640000|2022-05-06 01:14:00|1444.83|1427.03|1444.75|1426.95|1445.1|1427.3|1443.89|1426.09|22
1651799650000|2022-05-06 01:14:10|1444.81|1427.01|1444.99|1427.19|1445.24|1427.44|1444.74|1426.94|19
1651799660000|2022-05-06 01:14:20|1444.74|1426.94|1444.74|1426.94|1445.15|1427.35|1444.62|1426.82|10
1651799670000|2022-05-06 01:14:30|1444.75|1426.95|1444.82|1427.02|1444.86|1427.06|1444.62|1426.82|8
1651799680000|2022-05-06 01:14:40|1444.86|1427.06|1444.28|1426.48|1444.9|1427.1|1444.28|1426.48|13
1651799690000|2022-05-06 01:14:50|1444.01|1426.21|1443.99|1426.19|1444.2|1426.4|1443.62|1425.82|9
1651799700000|2022-05-06 01:15:00|1444.02|1426.22|1445.09|1427.29|1445.4|1427.6|1444.02|1426.22|15
1651799710000|2022-05-06 01:15:10|1445.23|1427.43|1444.14|1426.34|1445.23|1427.43|1443.29|1425.49|21
1651799720000|2022-05-06 01:15:20|1444.18|1426.38|1444.4|1426.6|1444.8|1427|1444.08|1426.28|10
1651799730000|2022-05-06 01:15:30|1444.43|1426.63|1444.85|1427.05|1444.85|1427.05|1444.35|1426.55|9
1651799750000|2022-05-06 01:15:50|1444.83|1427.03|1444.8|1427|1444.83|1427.03|1444.8|1427|2
1651799760000|2022-05-06 01:16:00|1444.9|1427.1|1444.85|1427.05|1444.9|1427.1|1444.85|1427.05|2
1651799770000|2022-05-06 01:16:10|1444.94|1427.14|1444.32|1426.52|1444.99|1427.19|1444.18|1426.38|8
1651799780000|2022-05-06 01:16:20|1444.33|1426.53|1445.46|1427.66|1445.46|1427.66|1444.24|1426.44|9
1651799790000|2022-05-06 01:16:30|1445.47|1427.67|1446.09|1428.29|1446.09|1428.29|1445.42|1427.62|7
1651799800000|2022-05-06 01:16:40|1446.04|1428.24|1448.09|1430.29|1448.09|1430.29|1446.04|1428.24|21
1651799810000|2022-05-06 01:16:50|1447.98|1430.18|1448.4|1430.6|1448.58|1430.78|1447.98|1430.18|13
1651799820000|2022-05-06 01:17:00|1448.53|1430.73|1449.4|1431.6|1449.4|1431.6|1448.48|1430.68|9
1651799830000|2022-05-06 01:17:10|1449.49|1431.69|1450.4|1432.6|1450.4|1432.6|1449.49|1431.69|17
1651799840000|2022-05-06 01:17:20|1450.67|1432.87|1451.52|1433.72|1451.52|1433.72|1450.4|1432.6|19
1651799850000|2022-05-06 01:17:30|1451.22|1433.42|1450.27|1432.47|1451.29|1433.49|1449.9|1432.1|20
1651799860000|2022-05-06 01:17:40|1450.14|1432.34|1449.61|1431.81|1450.14|1432.34|1449.54|1431.74|19
1651799870000|2022-05-06 01:17:50|1449.62|1431.82|1450.17|1432.37|1450.4|1432.6|1449.58|1431.78|25
1651799880000|2022-05-06 01:18:00|1450.16|1432.36|1449.1|1431.3|1450.18|1432.38|1449.1|1431.3|14
1651799890000|2022-05-06 01:18:10|1449.22|1431.42|1448.47|1430.67|1449.3|1431.5|1448.23|1430.43|16
1651799900000|2022-05-06 01:18:20|1448.55|1430.75|1447.98|1430.18|1449.09|1431.29|1447.98|1430.18|22
1651799910000|2022-05-06 01:18:30|1448.42|1430.62|1448.26|1430.46|1448.42|1430.62|1447.75|1429.95|19
1651799920000|2022-05-06 01:18:40|1448.25|1430.45|1448.3|1430.5|1448.65|1430.85|1448.25|1430.45|16
1651799930000|2022-05-06 01:18:50|1448.29|1430.49|1448.3|1430.5|1448.48|1430.68|1448.12|1430.32|15
1651799940000|2022-05-06 01:19:00|1448.32|1430.52|1447.9|1430.1|1448.32|1430.52|1447.9|1430.1|20
1651799950000|2022-05-06 01:19:10|1448.06|1430.26|1447.93|1430.13|1448.06|1430.26|1447.26|1429.46|27
1651799960000|2022-05-06 01:19:20|1447.92|1430.12|1447.99|1430.19|1447.99|1430.19|1447.21|1429.41|14
1651799970000|2022-05-06 01:19:30|1447.97|1430.17|1447.4|1429.6|1448.11|1430.31|1447.4|1429.6|15
1651799980000|2022-05-06 01:19:40|1447.34|1429.54|1447.14|1429.34|1447.34|1429.54|1446.75|1428.95|7
1651799990000|2022-05-06 01:19:50|1447.02|1429.22|1446.26|1428.46|1447.03|1429.23|1446.25|1428.45|9
1651800000000|2022-05-06 01:20:00|1446.39|1428.59|1446.4|1428.6|1446.4|1428.6|1445.82|1428.02|13
1651800010000|2022-05-06 01:20:10|1446.28|1428.48|1446.4|1428.6|1446.5|1428.7|1445.99|1428.19|7
1651800020000|2022-05-06 01:20:20|1446.48|1428.68|1446.15|1428.35|1446.48|1428.68|1446.15|1428.35|8
1651800030000|2022-05-06 01:20:30|1446.26|1428.46|1445.91|1428.11|1446.32|1428.52|1445.66|1427.86|12
1651800040000|2022-05-06 01:20:40|1445.92|1428.12|1446.06|1428.26|1446.07|1428.27|1445.65|1427.85|7
1651800050000|2022-05-06 01:20:50|1446.04|1428.24|1445.66|1427.86|1446.13|1428.33|1445.66|1427.86|13
1651800060000|2022-05-06 01:21:00|1445.64|1427.84|1445.76|1427.96|1445.76|1427.96|1444.77|1426.97|28
1651800070000|2022-05-06 01:21:10|1446.01|1428.21|1446.63|1428.83|1446.85|1429.05|1445.65|1427.85|17
1651800080000|2022-05-06 01:21:20|1447.08|1429.28|1446.27|1428.47|1447.08|1429.28|1446.19|1428.39|13
1651800090000|2022-05-06 01:21:30|1446.26|1428.46|1444.88|1427.08|1446.37|1428.57|1444.53|1426.73|30
1651800100000|2022-05-06 01:21:40|1444.78|1426.98|1444.88|1427.08|1445.35|1427.55|1443.97|1426.17|27
1651800110000|2022-05-06 01:21:50|1444.85|1427.05|1444.36|1426.56|1445.1|1427.3|1444.26|1426.46|18
1651800120000|2022-05-06 01:22:00|1444.26|1426.46|1445.4|1427.6|1445.4|1427.6|1443.91|1426.11|14
1651800130000|2022-05-06 01:22:10|1445.31|1427.51|1443.99|1426.19|1445.31|1427.51|1443.99|1426.19|10
1651800140000|2022-05-06 01:22:20|1444.3|1426.5|1443.81|1426.01|1444.47|1426.67|1443.81|1426.01|26
1651800150000|2022-05-06 01:22:30|1443.41|1425.61|1443.08|1425.28|1443.41|1425.61|1443.08|1425.28|9
1651800160000|2022-05-06 01:22:40|1443.18|1425.38|1442.33|1424.53|1443.31|1425.51|1442.29|1424.49|19
1651800170000|2022-05-06 01:22:50|1442.34|1424.54|1442.37|1424.57|1442.42|1424.62|1442.12|1424.32|13
1651800180000|2022-05-06 01:23:00|1442.39|1424.59|1442.22|1424.42|1442.39|1424.59|1442.13|1424.33|11
1651800190000|2022-05-06 01:23:10|1442.27|1424.47|1442.27|1424.47|1442.33|1424.53|1441.76|1423.96|7
1651800200000|2022-05-06 01:23:20|1442.2|1424.4|1442.17|1424.37|1442.21|1424.41|1442.17|1424.37|5
1651800210000|2022-05-06 01:23:30|1442.15|1424.35|1442.21|1424.41|1442.23|1424.43|1442.02|1424.22|9
1651800220000|2022-05-06 01:23:40|1441.83|1424.03|1442.17|1424.37|1442.19|1424.39|1441.83|1424.03|3
1651800230000|2022-05-06 01:23:50|1442.27|1424.47|1442.23|1424.43|1442.27|1424.47|1441.64|1423.84|9
1651800240000|2022-05-06 01:24:00|1442.22|1424.42|1442.9|1425.1|1443.04|1425.24|1442.22|1424.42|8
1651800250000|2022-05-06 01:24:10|1442.42|1424.62|1442.28|1424.48|1442.42|1424.62|1441.92|1424.12|5
1651800260000|2022-05-06 01:24:20|1442.29|1424.49|1442.16|1424.36|1442.32|1424.52|1441.66|1423.86|5
1651800270000|2022-05-06 01:24:30|1442.19|1424.39|1442.27|1424.47|1442.27|1424.47|1442.19|1424.39|3
1651800280000|2022-05-06 01:24:40|1441.79|1423.99|1442.26|1424.46|1442.47|1424.67|1441.79|1423.99|7
1651800290000|2022-05-06 01:24:50|1442.14|1424.34|1440.71|1422.91|1442.14|1424.34|1440.68|1422.88|18
1651800300000|2022-05-06 01:25:00|1440.43|1422.63|1441.47|1423.67|1441.68|1423.88|1439.02|1421.22|33
1651800310000|2022-05-06 01:25:10|1441.48|1423.68|1442.42|1424.62|1442.43|1424.63|1441.4|1423.6|18
1651800320000|2022-05-06 01:25:20|1442.25|1424.45|1441.99|1424.19|1442.42|1424.62|1441.96|1424.16|9
1651800330000|2022-05-06 01:25:30|1441.96|1424.16|1441.78|1423.98|1441.96|1424.16|1441.77|1423.97|5
1651800340000|2022-05-06 01:25:40|1441.7|1423.9|1441.49|1423.69|1441.75|1423.95|1441.25|1423.45|16
1651800350000|2022-05-06 01:25:50|1441.4|1423.6|1442.49|1424.69|1442.68|1424.88|1441.4|1423.6|20
1651800360000|2022-05-06 01:26:00|1442.62|1424.82|1443.4|1425.6|1443.4|1425.6|1441.75|1423.95|16
1651800370000|2022-05-06 01:26:10|1443.33|1425.53|1445.09|1427.29|1445.09|1427.29|1443.33|1425.53|17
1651800380000|2022-05-06 01:26:20|1444.9|1427.1|1444.27|1426.47|1444.9|1427.1|1443.93|1426.13|8
1651800390000|2022-05-06 01:26:30|1444.22|1426.42|1442.16|1424.36|1444.22|1426.42|1442.11|1424.31|21
1651800400000|2022-05-06 01:26:40|1442.3|1424.5|1441.45|1423.65|1442.91|1425.11|1441.09|1423.29|22
1651800410000|2022-05-06 01:26:50|1441.49|1423.69|1441.47|1423.67|1441.49|1423.69|1440.8|1423|18
1651800420000|2022-05-06 01:27:00|1441.71|1423.91|1442.4|1424.6|1442.4|1424.6|1441.71|1423.91|12
1651800430000|2022-05-06 01:27:10|1442.47|1424.67|1443.6|1425.8|1443.85|1426.05|1442.46|1424.66|21
1651800440000|2022-05-06 01:27:20|1444.2|1426.4|1443.93|1426.13|1444.4|1426.6|1443.93|1426.13|7
1651800450000|2022-05-06 01:27:30|1443.85|1426.05|1444.85|1427.05|1445.1|1427.3|1443.85|1426.05|15
1651800460000|2022-05-06 01:27:40|1444.59|1426.79|1444.33|1426.53|1444.75|1426.95|1444.3|1426.5|24
1651800470000|2022-05-06 01:27:50|1444.28|1426.48|1444.39|1426.59|1444.7|1426.9|1444.28|1426.48|18
1651800480000|2022-05-06 01:28:00|1444.3|1426.5|1444.38|1426.58|1444.55|1426.75|1444.3|1426.5|10
1651800490000|2022-05-06 01:28:10|1444.28|1426.48|1444.38|1426.58|1444.4|1426.6|1444.26|1426.46|7
1651800500000|2022-05-06 01:28:20|1444.47|1426.67|1444.26|1426.46|1444.47|1426.67|1443.93|1426.13|12
1651800510000|2022-05-06 01:28:30|1444.27|1426.47|1443.92|1426.12|1444.45|1426.65|1443.91|1426.11|14
1651800520000|2022-05-06 01:28:40|1443.93|1426.13|1443.85|1426.05|1444.35|1426.55|1443.82|1426.02|16
1651800530000|2022-05-06 01:28:50|1443.79|1425.99|1443.76|1425.96|1444.01|1426.21|1443.76|1425.96|13
1651800540000|2022-05-06 01:29:00|1443.61|1425.81|1444.75|1426.95|1444.92|1427.12|1443.6|1425.8|21
1651800550000|2022-05-06 01:29:10|1444.85|1427.05|1444.44|1426.64|1444.85|1427.05|1444.42|1426.62|4
1651800560000|2022-05-06 01:29:20|1444.45|1426.65|1443.85|1426.05|1444.45|1426.65|1443.82|1426.02|10
1651800570000|2022-05-06 01:29:30|1443.79|1425.99|1443.3|1425.5|1444.25|1426.45|1443.21|1425.41|18
1651800580000|2022-05-06 01:29:40|1443.34|1425.54|1443.37|1425.57|1443.37|1425.57|1443.28|1425.48|11
1651800590000|2022-05-06 01:29:50|1443.36|1425.56|1443.35|1425.55|1443.37|1425.57|1443.23|1425.43|8
1651800600000|2022-05-06 01:30:00|1442.86|1425.06|1442.76|1424.96|1443.12|1425.32|1442.76|1424.96|18
1651800610000|2022-05-06 01:30:10|1442.83|1425.03|1442.78|1424.98|1442.83|1425.03|1442.78|1424.98|2
1651800620000|2022-05-06 01:30:20|1442.77|1424.97|1442.97|1425.17|1442.99|1425.19|1442.77|1424.97|6
1651800630000|2022-05-06 01:30:30|1442.93|1425.13|1443.14|1425.34|1443.15|1425.35|1442.93|1425.13|7
1651800640000|2022-05-06 01:30:40|1443.07|1425.27|1443.9|1426.1|1443.9|1426.1|1443.03|1425.23|9
1651800650000|2022-05-06 01:30:50|1444.12|1426.32|1444.12|1426.32|1444.12|1426.32|1444.12|1426.32|1
1651800660000|2022-05-06 01:31:00|1444.18|1426.38|1443.9|1426.1|1444.5|1426.7|1443.9|1426.1|9
1651800680000|2022-05-06 01:31:20|1444.56|1426.76|1444.9|1427.1|1444.9|1427.1|1444.4|1426.6|5
1651800690000|2022-05-06 01:31:30|1444.85|1427.05|1444.85|1427.05|1444.85|1427.05|1444.85|1427.05|1
1651800700000|2022-05-06 01:31:40|1445.01|1427.21|1444.9|1427.1|1445.01|1427.21|1444.9|1427.1|2
1651800710000|2022-05-06 01:31:50|1445.4|1427.6|1445.4|1427.6|1445.4|1427.6|1445.4|1427.6|1
1651800720000|2022-05-06 01:32:00|1445.78|1427.98|1445.81|1428.01|1446.27|1428.47|1445.58|1427.78|16
1651800730000|2022-05-06 01:32:10|1445.56|1427.76|1445.81|1428.01|1446.03|1428.23|1445.56|1427.76|7
1651800740000|2022-05-06 01:32:20|1445.88|1428.08|1445.63|1427.83|1445.88|1428.08|1445.56|1427.76|6
1651800750000|2022-05-06 01:32:30|1445.79|1427.99|1444.64|1426.84|1445.79|1427.99|1444.57|1426.77|14
1651800770000|2022-05-06 01:32:50|1444.63|1426.83|1444.33|1426.53|1444.64|1426.84|1444.29|1426.49|5
1651800780000|2022-05-06 01:33:00|1443.92|1426.12|1444.21|1426.41|1444.41|1426.61|1443.83|1426.03|16
1651800790000|2022-05-06 01:33:10|1444.2|1426.4|1443.24|1425.44|1444.32|1426.52|1443.23|1425.43|23
1651800800000|2022-05-06 01:33:20|1443.11|1425.31|1442.27|1424.47|1443.24|1425.44|1442.18|1424.38|18
1651800810000|2022-05-06 01:33:30|1442.3|1424.5|1442.3|1424.5|1442.36|1424.56|1442.27|1424.47|10
1651800820000|2022-05-06 01:33:40|1442.29|1424.49|1441.85|1424.05|1442.37|1424.57|1441.83|1424.03|12
1651800830000|2022-05-06 01:33:50|1441.83|1424.03|1442.31|1424.51|1442.38|1424.58|1441.83|1424.03|16
1651800840000|2022-05-06 01:34:00|1442.33|1424.53|1442.27|1424.47|1442.4|1424.6|1442.16|1424.36|15
1651800850000|2022-05-06 01:34:10|1442.26|1424.46|1441.13|1423.33|1442.3|1424.5|1441.13|1423.33|18
1651800860000|2022-05-06 01:34:20|1441.02|1423.22|1441.38|1423.58|1441.47|1423.67|1440.83|1423.03|21
1651800870000|2022-05-06 01:34:30|1441.45|1423.65|1441.47|1423.67|1441.47|1423.67|1441.44|1423.64|3
1651800880000|2022-05-06 01:34:40|1441.41|1423.61|1441.34|1423.54|1441.47|1423.67|1441.34|1423.54|9
1651800890000|2022-05-06 01:34:50|1441.27|1423.47|1441.17|1423.37|1441.32|1423.52|1440.72|1422.92|10
1651800900000|2022-05-06 01:35:00|1441.19|1423.39|1441.9|1424.1|1441.9|1424.1|1441.14|1423.34|8
1651800910000|2022-05-06 01:35:10|1442.2|1424.4|1442.06|1424.26|1442.2|1424.4|1441.94|1424.14|6
1651800920000|2022-05-06 01:35:20|1441.93|1424.13|1442.34|1424.54|1442.34|1424.54|1441.9|1424.1|4
1651800930000|2022-05-06 01:35:30|1442.32|1424.52|1442.9|1425.1|1443.12|1425.32|1442.32|1424.52|13
1651800940000|2022-05-06 01:35:40|1443.03|1425.23|1442.92|1425.12|1443.06|1425.26|1442.92|1425.12|3
1651800950000|2022-05-06 01:35:50|1442.9|1425.1|1442.75|1424.95|1443|1425.2|1442.71|1424.91|8
1651800960000|2022-05-06 01:36:00|1442.82|1425.02|1442.75|1424.95|1442.9|1425.1|1442.75|1424.95|3
1651800970000|2022-05-06 01:36:10|1442.71|1424.91|1442.47|1424.67|1442.88|1425.08|1442.47|1424.67|11
1651800980000|2022-05-06 01:36:20|1442.49|1424.69|1442.67|1424.87|1442.95|1425.15|1442.49|1424.69|11
1651800990000|2022-05-06 01:36:30|1442.68|1424.88|1443.21|1425.41|1443.32|1425.52|1442.68|1424.88|14
1651801000000|2022-05-06 01:36:40|1443.19|1425.39|1443.38|1425.58|1443.47|1425.67|1442.93|1425.13|14
1651801010000|2022-05-06 01:36:50|1443.35|1425.55|1444.4|1426.6|1444.4|1426.6|1443.28|1425.48|22
1651801020000|2022-05-06 01:37:00|1444.38|1426.58|1445.35|1427.55|1445.4|1427.6|1444.33|1426.53|12
1651801030000|2022-05-06 01:37:10|1445.4|1427.6|1445.32|1427.52|1445.4|1427.6|1445.32|1427.52|5
1651801040000|2022-05-06 01:37:20|1445.22|1427.42|1445.06|1427.26|1445.25|1427.45|1444.78|1426.98|21
1651801050000|2022-05-06 01:37:30|1445.12|1427.32|1445.12|1427.32|1445.12|1427.32|1445.12|1427.32|1
1651801060000|2022-05-06 01:37:40|1445.11|1427.31|1444.74|1426.94|1445.11|1427.31|1444.74|1426.94|7
1651801070000|2022-05-06 01:37:50|1444.64|1426.84|1445.11|1427.31|1445.11|1427.31|1444.47|1426.67|17
1651801080000|2022-05-06 01:38:00|1444.73|1426.93|1444.91|1427.11|1445.12|1427.32|1444.73|1426.93|7
1651801090000|2022-05-06 01:38:10|1444.93|1427.13|1444.74|1426.94|1445.4|1427.6|1444.56|1426.76|9
1651801100000|2022-05-06 01:38:20|1444.64|1426.84|1444.43|1426.63|1444.64|1426.84|1444.36|1426.56|12
1651801110000|2022-05-06 01:38:30|1444.42|1426.62|1444.45|1426.65|1444.45|1426.65|1444.42|1426.62|2
1651801120000|2022-05-06 01:38:40|1444.4|1426.6|1444.9|1427.1|1444.94|1427.14|1444.4|1426.6|7
1651801130000|2022-05-06 01:38:50|1445.21|1427.41|1445.21|1427.41|1445.21|1427.41|1445.21|1427.41|1
1651801140000|2022-05-06 01:39:00|1445.2|1427.4|1445.2|1427.4|1445.2|1427.4|1445.2|1427.4|1
1651801150000|2022-05-06 01:39:10|1445.23|1427.43|1445.4|1427.6|1445.4|1427.6|1445.2|1427.4|4
1651801160000|2022-05-06 01:39:20|1445.38|1427.58|1445.9|1428.1|1445.9|1428.1|1445.38|1427.58|7
1651801170000|2022-05-06 01:39:30|1445.4|1427.6|1445.9|1428.1|1446.09|1428.29|1445.4|1427.6|5
1651801180000|2022-05-06 01:39:40|1446.03|1428.23|1445.9|1428.1|1446.03|1428.23|1445.9|1428.1|2
1651801190000|2022-05-06 01:39:50|1446.06|1428.26|1445.13|1427.33|1446.06|1428.26|1444.67|1426.87|11
1651801200000|2022-05-06 01:40:00|1444.96|1427.16|1445.16|1427.36|1445.29|1427.49|1444.67|1426.87|8
1651801210000|2022-05-06 01:40:10|1445.14|1427.34|1445.4|1427.6|1445.4|1427.6|1445.14|1427.34|5
1651801220000|2022-05-06 01:40:20|1445.8|1428|1445.9|1428.1|1446|1428.2|1445.8|1428|3
1651801230000|2022-05-06 01:40:30|1446.09|1428.29|1445.9|1428.1|1446.09|1428.29|1445.9|1428.1|2
1651801240000|2022-05-06 01:40:40|1446.03|1428.23|1446.43|1428.63|1446.46|1428.66|1445.94|1428.14|10
1651801250000|2022-05-06 01:40:50|1446.35|1428.55|1446.47|1428.67|1446.47|1428.67|1446.07|1428.27|12
1651801260000|2022-05-06 01:41:00|1446.42|1428.62|1446.9|1429.1|1446.9|1429.1|1446.42|1428.62|6
1651801270000|2022-05-06 01:41:10|1447.3|1429.5|1446.74|1428.94|1447.3|1429.5|1446.74|1428.94|4
1651801280000|2022-05-06 01:41:20|1446.9|1429.1|1449.13|1431.33|1449.55|1431.75|1446.9|1429.1|20
1651801290000|2022-05-06 01:41:30|1449.16|1431.36|1447.38|1429.58|1449.16|1431.36|1447.38|1429.58|16
1651801300000|2022-05-06 01:41:40|1447.4|1429.6|1447.94|1430.14|1448.1|1430.3|1447.24|1429.44|21
1651801310000|2022-05-06 01:41:50|1448.09|1430.29|1447.38|1429.58|1448.09|1430.29|1447.31|1429.51|18
1651801320000|2022-05-06 01:42:00|1447.21|1429.41|1447.43|1429.63|1447.6|1429.8|1447.21|1429.41|14
1651801330000|2022-05-06 01:42:10|1447.46|1429.66|1449.13|1431.33|1449.13|1431.33|1447.46|1429.66|24
1651801340000|2022-05-06 01:42:20|1449.15|1431.35|1448.6|1430.8|1449.15|1431.35|1448.36|1430.56|7
1651801350000|2022-05-06 01:42:30|1448.43|1430.63|1448.56|1430.76|1448.6|1430.8|1448.43|1430.63|5
1651801360000|2022-05-06 01:42:40|1448.6|1430.8|1448.4|1430.6|1448.6|1430.8|1447.93|1430.13|11
1651801370000|2022-05-06 01:42:50|1448.39|1430.59|1448.4|1430.6|1448.44|1430.64|1448.23|1430.43|10
1651801380000|2022-05-06 01:43:00|1448.48|1430.68|1448.75|1430.95|1448.75|1430.95|1448.48|1430.68|7
1651801390000|2022-05-06 01:43:10|1448.44|1430.64|1448.4|1430.6|1448.7|1430.9|1448.38|1430.58|6
1651801400000|2022-05-06 01:43:20|1448.37|1430.57|1447.79|1429.99|1448.37|1430.57|1447.79|1429.99|10
1651801410000|2022-05-06 01:43:30|1447.7|1429.9|1447.4|1429.6|1447.7|1429.9|1447.4|1429.6|3
1651801420000|2022-05-06 01:43:40|1447.36|1429.56|1447.27|1429.47|1447.41|1429.61|1446.81|1429.01|18
1651801430000|2022-05-06 01:43:50|1447.37|1429.57|1447.24|1429.44|1447.37|1429.57|1447.24|1429.44|3
1651801440000|2022-05-06 01:44:00|1447.04|1429.24|1446.28|1428.48|1447.26|1429.46|1446|1428.2|17
1651801450000|2022-05-06 01:44:10|1446.17|1428.37|1446.18|1428.38|1446.3|1428.5|1446.11|1428.31|6
1651801460000|2022-05-06 01:44:20|1445.74|1427.94|1445.63|1427.83|1445.74|1427.94|1445.63|1427.83|2
1651801470000|2022-05-06 01:44:30|1445.71|1427.91|1446.13|1428.33|1446.28|1428.48|1445.68|1427.88|9
1651801480000|2022-05-06 01:44:40|1446.15|1428.35|1446.14|1428.34|1446.22|1428.42|1445.62|1427.82|14
1651801490000|2022-05-06 01:44:50|1446.26|1428.46|1446.4|1428.6|1446.43|1428.63|1446.26|1428.46|4
1651801500000|2022-05-06 01:45:00|1446.3|1428.5|1446.35|1428.55|1446.35|1428.55|1446.14|1428.34|6
1651801510000|2022-05-06 01:45:10|1446.23|1428.43|1446.22|1428.42|1446.35|1428.55|1446.12|1428.32|8
1651801520000|2022-05-06 01:45:20|1446.23|1428.43|1445.85|1428.05|1446.23|1428.43|1445.8|1428|8
1651801530000|2022-05-06 01:45:30|1445.84|1428.04|1445.81|1428.01|1445.86|1428.06|1445.81|1428.01|4
1651801540000|2022-05-06 01:45:40|1445.87|1428.07|1445.86|1428.06|1445.9|1428.1|1445.84|1428.04|5
1651801550000|2022-05-06 01:45:50|1445.89|1428.09|1445.22|1427.42|1445.89|1428.09|1444.83|1427.03|16
1651801560000|2022-05-06 01:46:00|1445.28|1427.48|1444.25|1426.45|1445.28|1427.48|1443.92|1426.12|18
1651801570000|2022-05-06 01:46:10|1444.29|1426.49|1444.27|1426.47|1444.29|1426.49|1443.87|1426.07|5
1651801580000|2022-05-06 01:46:20|1444.21|1426.41|1444.5|1426.7|1444.55|1426.75|1444.2|1426.4|11
1651801600000|2022-05-06 01:46:40|1444.55|1426.75|1445.39|1427.59|1445.39|1427.59|1444.5|1426.7|7
1651801610000|2022-05-06 01:46:50|1445.4|1427.6|1445.38|1427.58|1445.4|1427.6|1445.38|1427.58|2
1651801620000|2022-05-06 01:47:00|1445.4|1427.6|1445.4|1427.6|1445.4|1427.6|1445.35|1427.55|3
1651801630000|2022-05-06 01:47:10|1445.85|1428.05|1445.85|1428.05|1445.85|1428.05|1445.85|1428.05|1
1651801640000|2022-05-06 01:47:20|1445.9|1428.1|1446.16|1428.36|1446.16|1428.36|1445.72|1427.92|9
1651801650000|2022-05-06 01:47:30|1445.9|1428.1|1446.16|1428.36|1446.22|1428.42|1445.67|1427.87|6
1651801660000|2022-05-06 01:47:40|1446.19|1428.39|1445.81|1428.01|1446.33|1428.53|1445.74|1427.94|6
1651801670000|2022-05-06 01:47:50|1446.07|1428.27|1445.65|1427.85|1446.07|1428.27|1445.49|1427.69|11
1651801680000|2022-05-06 01:48:00|1445.7|1427.9|1445.6|1427.8|1445.7|1427.9|1445.4|1427.6|8
1651801690000|2022-05-06 01:48:10|1445.65|1427.85|1445.95|1428.15|1445.95|1428.15|1445.62|1427.82|5
1651801700000|2022-05-06 01:48:20|1446.24|1428.44|1446.45|1428.65|1446.45|1428.65|1446.24|1428.44|6
1651801710000|2022-05-06 01:48:30|1446.48|1428.68|1447.45|1429.65|1447.58|1429.78|1446.4|1428.6|13
1651801720000|2022-05-06 01:48:40|1447.48|1429.68|1447.43|1429.63|1447.48|1429.68|1447.38|1429.58|5
1651801730000|2022-05-06 01:48:50|1447.48|1429.68|1446.9|1429.1|1447.48|1429.68|1446.9|1429.1|9
1651801740000|2022-05-06 01:49:00|1446.97|1429.17|1446.94|1429.14|1446.98|1429.18|1446.82|1429.02|7
1651801750000|2022-05-06 01:49:10|1446.97|1429.17|1446.27|1428.47|1447.09|1429.29|1446.25|1428.45|18
1651801760000|2022-05-06 01:49:20|1445.75|1427.95|1445.66|1427.86|1445.75|1427.95|1445.66|1427.86|3
1651801770000|2022-05-06 01:49:30|1446|1428.2|1445.36|1427.56|1446|1428.2|1444.84|1427.04|20
1651801780000|2022-05-06 01:49:40|1445.35|1427.55|1444.77|1426.97|1445.35|1427.55|1444.73|1426.93|12
1651801790000|2022-05-06 01:49:50|1444.63|1426.83|1444.58|1426.78|1444.63|1426.83|1444.51|1426.71|3
1651801800000|2022-05-06 01:50:00|1444.95|1427.15|1444.25|1426.45|1444.95|1427.15|1443.7|1425.9|18
1651801810000|2022-05-06 01:50:10|1444.22|1426.42|1444.22|1426.42|1444.35|1426.55|1444.08|1426.28|11
1651801820000|2022-05-06 01:50:20|1444.35|1426.55|1444.36|1426.56|1444.48|1426.68|1444.35|1426.55|17
1651801830000|2022-05-06 01:50:30|1444.33|1426.53|1444.21|1426.41|1444.46|1426.66|1444.03|1426.23|10
1651801840000|2022-05-06 01:50:40|1444.4|1426.6|1444.21|1426.41|1444.43|1426.63|1444.01|1426.21|11
1651801850000|2022-05-06 01:50:50|1444.06|1426.26|1442.43|1424.63|1444.19|1426.39|1442.43|1424.63|16
1651801860000|2022-05-06 01:51:00|1442.35|1424.55|1442.57|1424.77|1442.57|1424.77|1442.3|1424.5|10
1651801870000|2022-05-06 01:51:10|1442.55|1424.75|1443.24|1425.44|1443.27|1425.47|1442.49|1424.69|13
1651801880000|2022-05-06 01:51:20|1443.23|1425.43|1442.6|1424.8|1443.27|1425.47|1442.6|1424.8|14
1651801890000|2022-05-06 01:51:30|1442.59|1424.79|1442.58|1424.78|1442.59|1424.79|1442.58|1424.78|2
1651801900000|2022-05-06 01:51:40|1442.59|1424.79|1442.6|1424.8|1442.6|1424.8|1442.59|1424.79|2
1651801910000|2022-05-06 01:51:50|1442.45|1424.65|1442.45|1424.65|1442.45|1424.65|1442.45|1424.65|1
1651801920000|2022-05-06 01:52:00|1442.43|1424.63|1443.12|1425.32|1443.32|1425.52|1442.17|1424.37|26
1651801930000|2022-05-06 01:52:10|1443.21|1425.41|1443.16|1425.36|1443.29|1425.49|1443.16|1425.36|9
1651801940000|2022-05-06 01:52:20|1443.15|1425.35|1442.91|1425.11|1443.29|1425.49|1442.91|1425.11|15
1651801950000|2022-05-06 01:52:30|1443.16|1425.36|1443.11|1425.31|1443.19|1425.39|1442.86|1425.06|16
1651801960000|2022-05-06 01:52:40|1443.1|1425.3|1443.21|1425.41|1443.34|1425.54|1443.06|1425.26|11
1651801970000|2022-05-06 01:52:50|1443.22|1425.42|1443.9|1426.1|1443.91|1426.11|1443.22|1425.42|17
1651801980000|2022-05-06 01:53:00|1443.92|1426.12|1444.3|1426.5|1444.3|1426.5|1443.92|1426.12|6
1651801990000|2022-05-06 01:53:10|1444.38|1426.58|1443.41|1425.61|1444.5|1426.7|1443.41|1425.61|11
1651802000000|2022-05-06 01:53:20|1443.36|1425.56|1444.09|1426.29|1444.09|1426.29|1443.34|1425.54|18
1651802010000|2022-05-06 01:53:30|1444.2|1426.4|1444.4|1426.6|1444.42|1426.62|1444.06|1426.26|10
1651802020000|2022-05-06 01:53:40|1444.44|1426.64|1444.44|1426.64|1444.6|1426.8|1444.44|1426.64|3
1651802030000|2022-05-06 01:53:50|1444.39|1426.59|1445.38|1427.58|1445.4|1427.6|1444.39|1426.59|21
1651802040000|2022-05-06 01:54:00|1445.39|1427.59|1445.32|1427.52|1445.7|1427.9|1445.26|1427.46|12
1651802050000|2022-05-06 01:54:10|1445.31|1427.51|1445.39|1427.59|1445.44|1427.64|1445.29|1427.49|19
1651802060000|2022-05-06 01:54:20|1445.48|1427.68|1445.26|1427.46|1445.6|1427.8|1445.12|1427.32|14
1651802070000|2022-05-06 01:54:30|1445.18|1427.38|1445.52|1427.72|1445.52|1427.72|1445.18|1427.38|12
1651802080000|2022-05-06 01:54:40|1445.65|1427.85|1446.37|1428.57|1446.4|1428.6|1445.65|1427.85|13
1651802090000|2022-05-06 01:54:50|1446.38|1428.58|1446.04|1428.24|1446.4|1428.6|1445.92|1428.12|11
1651802100000|2022-05-06 01:55:00|1446.23|1428.43|1446.29|1428.49|1446.29|1428.49|1445.71|1427.91|6
1651802110000|2022-05-06 01:55:10|1446.25|1428.45|1446.4|1428.6|1446.4|1428.6|1446.15|1428.35|6
1651802120000|2022-05-06 01:55:20|1446.29|1428.49|1446.29|1428.49|1446.4|1428.6|1445.79|1427.99|10
1651802130000|2022-05-06 01:55:30|1446.4|1428.6|1445.79|1427.99|1446.4|1428.6|1445.79|1427.99|7
1651802140000|2022-05-06 01:55:40|1445.9|1428.1|1446.4|1428.6|1446.4|1428.6|1445.9|1428.1|2
1651802150000|2022-05-06 01:55:50|1447.01|1429.21|1446.9|1429.1|1447.01|1429.21|1446.9|1429.1|2
1651802170000|2022-05-06 01:56:10|1446.99|1429.19|1446.9|1429.1|1447|1429.2|1446.9|1429.1|4
1651802190000|2022-05-06 01:56:30|1446.45|1428.65|1446.23|1428.43|1446.45|1428.65|1446.09|1428.29|4
1651802200000|2022-05-06 01:56:40|1446.32|1428.52|1446.49|1428.69|1446.49|1428.69|1446.32|1428.52|4
1651802210000|2022-05-06 01:56:50|1446.4|1428.6|1447.76|1429.96|1447.76|1429.96|1446.4|1428.6|9
1651802220000|2022-05-06 01:57:00|1448.02|1430.22|1447.8|1430|1448.14|1430.34|1447.8|1430|5
1651802230000|2022-05-06 01:57:10|1447.86|1430.06|1447.9|1430.1|1447.9|1430.1|1447.75|1429.95|8
1651802240000|2022-05-06 01:57:20|1447.79|1429.99|1447.82|1430.02|1448.05|1430.25|1447.78|1429.98|9
1651802250000|2022-05-06 01:57:30|1447.78|1429.98|1448.23|1430.43|1448.3|1430.5|1447.78|1429.98|5
1651802260000|2022-05-06 01:57:40|1447.83|1430.03|1447.9|1430.1|1448.02|1430.22|1447.82|1430.02|4
1651802270000|2022-05-06 01:57:50|1447.4|1429.6|1447.76|1429.96|1447.76|1429.96|1447.26|1429.46|8
1651802280000|2022-05-06 01:58:00|1447.78|1429.98|1447.81|1430.01|1447.84|1430.04|1447.78|1429.98|11
1651802290000|2022-05-06 01:58:10|1448.17|1430.37|1447.78|1429.98|1448.17|1430.37|1447.68|1429.88|14
1651802300000|2022-05-06 01:58:20|1447.8|1430|1447.79|1429.99|1447.8|1430|1447.78|1429.98|5
1651802310000|2022-05-06 01:58:30|1447.78|1429.98|1447.83|1430.03|1447.85|1430.05|1447.78|1429.98|11
1651802320000|2022-05-06 01:58:40|1447.82|1430.02|1447.84|1430.04|1447.87|1430.07|1447.82|1430.02|16
1651802330000|2022-05-06 01:58:50|1447.8|1430|1448.35|1430.55|1448.35|1430.55|1447.8|1430|10
1651802340000|2022-05-06 01:59:00|1448.9|1431.1|1449.76|1431.96|1449.79|1431.99|1448.9|1431.1|8
1651802350000|2022-05-06 01:59:10|1449.62|1431.82|1449.17|1431.37|1449.62|1431.82|1449.14|1431.34|14
1651802360000|2022-05-06 01:59:20|1449.18|1431.38|1449.3|1431.5|1449.3|1431.5|1449.1|1431.3|11
1651802370000|2022-05-06 01:59:30|1448.9|1431.1|1448.27|1430.47|1448.95|1431.15|1448.25|1430.45|27
1651802380000|2022-05-06 01:59:40|1448.23|1430.43|1448.07|1430.27|1448.24|1430.44|1447.91|1430.11|19
1651802390000|2022-05-06 01:59:50|1448.05|1430.25|1447.99|1430.19|1448.05|1430.25|1447.99|1430.19|9
1651802400000|2022-05-06 02:00:00|1448.25|1430.45|1448.08|1430.28|1448.25|1430.45|1447.98|1430.18|11
1651802410000|2022-05-06 02:00:10|1448.09|1430.29|1448.12|1430.32|1448.13|1430.33|1448.07|1430.27|7
1651802420000|2022-05-06 02:00:20|1448.11|1430.31|1448.21|1430.41|1448.23|1430.43|1448.08|1430.28|15
1651802430000|2022-05-06 02:00:30|1448.2|1430.4|1448.15|1430.35|1448.21|1430.41|1448.15|1430.35|11
1651802440000|2022-05-06 02:00:40|1448.21|1430.41|1448.26|1430.46|1448.31|1430.51|1448.14|1430.34|6
1651802450000|2022-05-06 02:00:50|1448.3|1430.5|1448.59|1430.79|1448.59|1430.79|1448.3|1430.5|6
1651802460000|2022-05-06 02:01:00|1448.62|1430.82|1449.51|1431.71|1449.51|1431.71|1448.61|1430.81|10
1651802470000|2022-05-06 02:01:10|1449.48|1431.68|1449.77|1431.97|1450.29|1432.49|1449.48|1431.68|21
1651802480000|2022-05-06 02:01:20|1449.79|1431.99|1449.77|1431.97|1449.82|1432.02|1449.76|1431.96|13
1651802490000|2022-05-06 02:01:30|1449.91|1432.11|1449.73|1431.93|1449.91|1432.11|1449.7|1431.9|12
1651802500000|2022-05-06 02:01:40|1449.89|1432.09|1449.72|1431.92|1449.9|1432.1|1449.72|1431.92|4
1651802510000|2022-05-06 02:01:50|1449.9|1432.1|1450.39|1432.59|1450.39|1432.59|1449.76|1431.96|11
1651802520000|2022-05-06 02:02:00|1450.4|1432.6|1450.4|1432.6|1450.4|1432.6|1450.4|1432.6|1
1651802540000|2022-05-06 02:02:20|1450.75|1432.95|1450.9|1433.1|1450.9|1433.1|1450.56|1432.76|5
1651802550000|2022-05-06 02:02:30|1450.93|1433.13|1450.65|1432.85|1451.03|1433.23|1450.63|1432.83|17
1651802560000|2022-05-06 02:02:40|1450.73|1432.93|1449.41|1431.61|1450.73|1432.93|1449.41|1431.61|19
1651802570000|2022-05-06 02:02:50|1449.4|1431.6|1449.23|1431.43|1449.4|1431.6|1449.12|1431.32|10
1651802580000|2022-05-06 02:03:00|1449.22|1431.42|1448.71|1430.91|1449.25|1431.45|1448.68|1430.88|18
1651802590000|2022-05-06 02:03:10|1448.66|1430.86|1448.04|1430.24|1448.7|1430.9|1448.03|1430.23|10
1651802600000|2022-05-06 02:03:20|1448.11|1430.31|1449.17|1431.37|1449.23|1431.43|1448.11|1430.31|22
1651802610000|2022-05-06 02:03:30|1449.3|1431.5|1449.24|1431.44|1449.41|1431.61|1449.21|1431.41|18
1651802620000|2022-05-06 02:03:40|1449.25|1431.45|1449.41|1431.61|1449.41|1431.61|1449.22|1431.42|7
1651802630000|2022-05-06 02:03:50|1449.42|1431.62|1449.65|1431.85|1449.65|1431.85|1449.42|1431.62|4
1651802640000|2022-05-06 02:04:00|1449.63|1431.83|1449.65|1431.85|1449.65|1431.85|1449.63|1431.83|2
1651802650000|2022-05-06 02:04:10|1449.28|1431.48|1449.02|1431.22|1449.3|1431.5|1448.96|1431.16|17
1651802660000|2022-05-06 02:04:20|1449.14|1431.34|1449.08|1431.28|1449.14|1431.34|1448.92|1431.12|13
1651802670000|2022-05-06 02:04:30|1449.07|1431.27|1449.07|1431.27|1449.09|1431.29|1449.06|1431.26|5
1651802680000|2022-05-06 02:04:40|1449.06|1431.26|1449.09|1431.29|1449.12|1431.32|1449.05|1431.25|11
1651802690000|2022-05-06 02:04:50|1449.1|1431.3|1449.41|1431.61|1449.41|1431.61|1448.89|1431.09|17
1651802700000|2022-05-06 02:05:00|1449.24|1431.44|1450.19|1432.39|1450.19|1432.39|1449.23|1431.43|19
1651802710000|2022-05-06 02:05:10|1450.18|1432.38|1450.8|1433|1450.8|1433|1450.18|1432.38|9
1651802720000|2022-05-06 02:05:20|1450.85|1433.05|1450.9|1433.1|1450.9|1433.1|1450.85|1433.05|2
1651802730000|2022-05-06 02:05:30|1451.07|1433.27|1450.92|1433.12|1451.07|1433.27|1450.92|1433.12|2
1651802740000|2022-05-06 02:05:40|1450.9|1433.1|1450.9|1433.1|1450.95|1433.15|1450.85|1433.05|5
1651802750000|2022-05-06 02:05:50|1450.65|1432.85|1451.4|1433.6|1451.4|1433.6|1450.65|1432.85|11
1651802760000|2022-05-06 02:06:00|1451.37|1433.57|1451.43|1433.63|1451.45|1433.65|1451.33|1433.53|7
1651802770000|2022-05-06 02:06:10|1451.45|1433.65|1450.9|1433.1|1451.48|1433.68|1450.87|1433.07|5
1651802780000|2022-05-06 02:06:20|1451.01|1433.21|1451.4|1433.6|1451.4|1433.6|1450.9|1433.1|6
1651802790000|2022-05-06 02:06:30|1451.09|1433.29|1451.4|1433.6|1451.4|1433.6|1451.09|1433.29|6
1651802800000|2022-05-06 02:06:40|1451.17|1433.37|1450.9|1433.1|1451.17|1433.37|1450.9|1433.1|3
1651802810000|2022-05-06 02:06:50|1450.85|1433.05|1450.8|1433|1450.85|1433.05|1450.8|1433|2
1651802820000|2022-05-06 02:07:00|1450.83|1433.03|1450.9|1433.1|1450.9|1433.1|1450.8|1433|3
1651802830000|2022-05-06 02:07:10|1451.12|1433.32|1450.93|1433.13|1451.12|1433.32|1450.93|1433.13|3
1651802840000|2022-05-06 02:07:20|1450.92|1433.12|1451.72|1433.92|1451.85|1434.05|1450.92|1433.12|12
1651802850000|2022-05-06 02:07:30|1451.73|1433.93|1451.24|1433.44|1451.77|1433.97|1451.24|1433.44|19
1651802860000|2022-05-06 02:07:40|1451.34|1433.54|1451.23|1433.43|1451.34|1433.54|1451.13|1433.33|24
1651802870000|2022-05-06 02:07:50|1451.24|1433.44|1451.3|1433.5|1451.31|1433.51|1451.05|1433.25|14
1651802880000|2022-05-06 02:08:00|1451.25|1433.45|1451.28|1433.48|1451.28|1433.48|1450.95|1433.15|4
1651802890000|2022-05-06 02:08:10|1451.29|1433.49|1451.18|1433.38|1451.29|1433.49|1450.8|1433|6
1651802900000|2022-05-06 02:08:20|1451.17|1433.37|1451.17|1433.37|1451.18|1433.38|1451.02|1433.22|6
1651802910000|2022-05-06 02:08:30|1451.18|1433.38|1451.24|1433.44|1451.24|1433.44|1451.14|1433.34|12
1651802920000|2022-05-06 02:08:40|1451.22|1433.42|1451.24|1433.44|1451.33|1433.53|1451.13|1433.33|21
1651802930000|2022-05-06 02:08:50|1451.22|1433.42|1451.25|1433.45|1451.33|1433.53|1451.15|1433.35|20
1651802940000|2022-05-06 02:09:00|1451.24|1433.44|1452.41|1434.61|1452.8|1435|1451.23|1433.43|22
1651802950000|2022-05-06 02:09:10|1452.43|1434.63|1452.23|1434.43|1452.5|1434.7|1452.14|1434.34|12
1651802960000|2022-05-06 02:09:20|1452.24|1434.44|1452.26|1434.46|1452.26|1434.46|1452.23|1434.43|6
1651802970000|2022-05-06 02:09:30|1452.23|1434.43|1452.1|1434.3|1452.23|1434.43|1451.7|1433.9|15
1651802980000|2022-05-06 02:09:40|1451.84|1434.04|1452.42|1434.62|1452.42|1434.62|1451.77|1433.97|17
1651802990000|2022-05-06 02:09:50|1452.52|1434.72|1452.57|1434.77|1452.76|1434.96|1452.49|1434.69|12
1651803000000|2022-05-06 02:10:00|1452.65|1434.85|1452.28|1434.48|1452.78|1434.98|1452.12|1434.32|17
1651803010000|2022-05-06 02:10:10|1452.27|1434.47|1452.28|1434.48|1452.35|1434.55|1452.26|1434.46|13
1651803020000|2022-05-06 02:10:20|1452.37|1434.57|1452.31|1434.51|1452.44|1434.64|1452.31|1434.51|9
1651803030000|2022-05-06 02:10:30|1452.3|1434.5|1452.28|1434.48|1452.3|1434.5|1452.28|1434.48|3
1651803040000|2022-05-06 02:10:40|1452.29|1434.49|1452.23|1434.43|1452.44|1434.64|1452.06|1434.26|12
1651803050000|2022-05-06 02:10:50|1452.33|1434.53|1452.35|1434.55|1452.38|1434.58|1452.23|1434.43|16
1651803060000|2022-05-06 02:11:00|1452.36|1434.56|1453.25|1435.45|1453.25|1435.45|1452.36|1434.56|13
1651803070000|2022-05-06 02:11:10|1453.26|1435.46|1452.87|1435.07|1453.26|1435.46|1452.84|1435.04|12
1651803080000|2022-05-06 02:11:20|1452.86|1435.06|1452.27|1434.47|1453.01|1435.21|1452.27|1434.47|21
1651803090000|2022-05-06 02:11:30|1452.29|1434.49|1451.6|1433.8|1452.39|1434.59|1451.6|1433.8|14
1651803100000|2022-05-06 02:11:40|1451.56|1433.76|1452.23|1434.43|1452.23|1434.43|1451.5|1433.7|20
1651803110000|2022-05-06 02:11:50|1452.24|1434.44|1452.85|1435.05|1452.85|1435.05|1452.21|1434.41|16
1651803120000|2022-05-06 02:12:00|1452.74|1434.94|1452.76|1434.96|1452.81|1435.01|1452.74|1434.94|6
1651803130000|2022-05-06 02:12:10|1453.03|1435.23|1451.84|1434.04|1453.05|1435.25|1451.77|1433.97|21
1651803140000|2022-05-06 02:12:20|1451.77|1433.97|1452.31|1434.51|1452.31|1434.51|1451.77|1433.97|5
1651803150000|2022-05-06 02:12:30|1452.3|1434.5|1451.93|1434.13|1452.3|1434.5|1451.8|1434|6
1651803160000|2022-05-06 02:12:40|1452.4|1434.6|1452.19|1434.39|1452.4|1434.6|1452.08|1434.28|13
1651803170000|2022-05-06 02:12:50|1452.18|1434.38|1452.54|1434.74|1452.55|1434.75|1451.85|1434.05|24
1651803180000|2022-05-06 02:13:00|1452.55|1434.75|1452.87|1435.07|1453.2|1435.4|1452.55|1434.75|12
1651803190000|2022-05-06 02:13:10|1452.88|1435.08|1452.8|1435|1453.06|1435.26|1452.8|1435|11
1651803200000|2022-05-06 02:13:20|1452.87|1435.07|1452.9|1435.1|1452.9|1435.1|1452.8|1435|5
1651803210000|2022-05-06 02:13:30|1452.95|1435.15|1452.9|1435.1|1453.02|1435.22|1452.79|1434.99|15
1651803220000|2022-05-06 02:13:40|1452.92|1435.12|1452.9|1435.1|1453.11|1435.31|1452.89|1435.09|6
1651803230000|2022-05-06 02:13:50|1452.89|1435.09|1453|1435.2|1453.01|1435.21|1452.89|1435.09|14
1651803240000|2022-05-06 02:14:00|1453.01|1435.21|1452.99|1435.19|1453.06|1435.26|1452.89|1435.09|22
1651803250000|2022-05-06 02:14:10|1453.01|1435.21|1453.08|1435.28|1453.09|1435.29|1453.01|1435.21|10
1651803260000|2022-05-06 02:14:20|1453.09|1435.29|1453.59|1435.79|1453.65|1435.85|1453.09|1435.29|6
1651803270000|2022-05-06 02:14:30|1453.65|1435.85|1453.65|1435.85|1453.65|1435.85|1453.59|1435.79|7
1651803280000|2022-05-06 02:14:40|1453.7|1435.9|1453.9|1436.1|1454.02|1436.22|1453.62|1435.82|9
1651803290000|2022-05-06 02:14:50|1454.03|1436.23|1453.9|1436.1|1454.03|1436.23|1453.9|1436.1|2
1651803300000|2022-05-06 02:15:00|1454.4|1436.6|1455.12|1437.32|1455.12|1437.32|1454.4|1436.6|8
1651803310000|2022-05-06 02:15:10|1455.1|1437.3|1455.24|1437.44|1455.28|1437.48|1455.1|1437.3|13
1651803320000|2022-05-06 02:15:20|1455.2|1437.4|1455.28|1437.48|1455.47|1437.67|1454.73|1436.93|9
1651803330000|2022-05-06 02:15:30|1455.23|1437.43|1454.32|1436.52|1455.23|1437.43|1454.29|1436.49|13
1651803340000|2022-05-06 02:15:40|1454.31|1436.51|1454.04|1436.24|1454.4|1436.6|1454.04|1436.24|7
1651803350000|2022-05-06 02:15:50|1454.22|1436.42|1454.83|1437.03|1454.83|1437.03|1454.14|1436.34|13
1651803360000|2022-05-06 02:16:00|1454.98|1437.18|1455.88|1438.08|1455.94|1438.14|1454.95|1437.15|8
1651803370000|2022-05-06 02:16:10|1455.89|1438.09|1455.93|1438.13|1456.07|1438.27|1455.88|1438.08|6
1651803380000|2022-05-06 02:16:20|1455.92|1438.12|1456.64|1438.84|1456.9|1439.1|1455.92|1438.12|8
1651803390000|2022-05-06 02:16:30|1456.91|1439.11|1456.22|1438.42|1456.91|1439.11|1456|1438.2|21
1651803400000|2022-05-06 02:16:40|1456.23|1438.43|1456.96|1439.16|1456.96|1439.16|1456.14|1438.34|14
1651803410000|2022-05-06 02:16:50|1457.19|1439.39|1457.4|1439.6|1457.44|1439.64|1457.19|1439.39|7
1651803420000|2022-05-06 02:17:00|1457.51|1439.71|1457.41|1439.61|1457.53|1439.73|1456.77|1438.97|20
1651803430000|2022-05-06 02:17:10|1457.4|1439.6|1457.9|1440.1|1457.93|1440.13|1457.37|1439.57|10
1651803440000|2022-05-06 02:17:20|1458.1|1440.3|1457.42|1439.62|1458.1|1440.3|1457.39|1439.59|15
1651803450000|2022-05-06 02:17:30|1457.44|1439.64|1457.39|1439.59|1457.44|1439.64|1457.25|1439.45|11
1651803460000|2022-05-06 02:17:40|1457.41|1439.61|1458.12|1440.32|1458.12|1440.32|1457.35|1439.55|18
1651803470000|2022-05-06 02:17:50|1458.22|1440.42|1458.15|1440.35|1458.43|1440.63|1458.05|1440.25|11
1651803480000|2022-05-06 02:18:00|1458.13|1440.33|1458.15|1440.35|1458.25|1440.45|1458.12|1440.32|5
1651803490000|2022-05-06 02:18:10|1458.23|1440.43|1458.6|1440.8|1458.6|1440.8|1458.12|1440.32|11
1651803500000|2022-05-06 02:18:20|1458.49|1440.69|1458.9|1441.1|1459.2|1441.4|1458.49|1440.69|12
1651803510000|2022-05-06 02:18:30|1458.92|1441.12|1458.8|1441|1459.13|1441.33|1458.78|1440.98|6
1651803520000|2022-05-06 02:18:40|1458.78|1440.98|1458.94|1441.14|1459.19|1441.39|1458.6|1440.8|10
1651803530000|2022-05-06 02:18:50|1458.73|1440.93|1458.73|1440.93|1458.9|1441.1|1458.73|1440.93|4
1651803540000|2022-05-06 02:19:00|1458.78|1440.98|1459.4|1441.6|1459.4|1441.6|1458.66|1440.86|7
1651803550000|2022-05-06 02:19:10|1459.44|1441.64|1459.44|1441.64|1459.5|1441.7|1459.4|1441.6|8
1651803560000|2022-05-06 02:19:20|1459.37|1441.57|1459.42|1441.62|1459.47|1441.67|1459|1441.2|16
1651803570000|2022-05-06 02:19:30|1459.31|1441.51|1459.42|1441.62|1459.42|1441.62|1458.81|1441.01|5
1651803580000|2022-05-06 02:19:40|1459.31|1441.51|1458.88|1441.08|1459.4|1441.6|1458.72|1440.92|12
1651803590000|2022-05-06 02:19:50|1459.17|1441.37|1458.95|1441.15|1459.17|1441.37|1458.6|1440.8|8
1651803600000|2022-05-06 02:20:00|1458.78|1440.98|1458.25|1440.45|1458.8|1441|1458.25|1440.45|13
1651803610000|2022-05-06 02:20:10|1458.28|1440.48|1457.57|1439.77|1458.42|1440.62|1457.57|1439.77|10
1651803620000|2022-05-06 02:20:20|1457.47|1439.67|1457.47|1439.67|1457.67|1439.87|1457.41|1439.61|18
1651803630000|2022-05-06 02:20:30|1457.63|1439.83|1457.8|1440|1457.8|1440|1457.48|1439.68|6
1651803640000|2022-05-06 02:20:40|1457.85|1440.05|1458.66|1440.86|1458.87|1441.07|1457.85|1440.05|17
1651803650000|2022-05-06 02:20:50|1458.75|1440.95|1458.91|1441.11|1458.91|1441.11|1458.75|1440.95|3
1651803660000|2022-05-06 02:21:00|1459.41|1441.61|1459.43|1441.63|1459.45|1441.65|1459.41|1441.61|3
1651803670000|2022-05-06 02:21:10|1459.36|1441.56|1459.41|1441.61|1459.44|1441.64|1459.36|1441.56|7
1651803680000|2022-05-06 02:21:20|1459.4|1441.6|1459.35|1441.55|1459.4|1441.6|1459.35|1441.55|3
1651803690000|2022-05-06 02:21:30|1459.37|1441.57|1459.2|1441.4|1459.38|1441.58|1459.2|1441.4|4
1651803700000|2022-05-06 02:21:40|1459.32|1441.52|1459.32|1441.52|1459.33|1441.53|1459.32|1441.52|3
1651803710000|2022-05-06 02:21:50|1459.33|1441.53|1459.22|1441.42|1459.33|1441.53|1459.22|1441.42|6
1651803720000|2022-05-06 02:22:00|1459.11|1441.31|1458.66|1440.86|1459.12|1441.32|1458.66|1440.86|8
1651803730000|2022-05-06 02:22:10|1458.73|1440.93|1459|1441.2|1459|1441.2|1458.73|1440.93|6
1651803740000|2022-05-06 02:22:20|1458.96|1441.16|1459.42|1441.62|1459.43|1441.63|1458.81|1441.01|6
1651803750000|2022-05-06 02:22:30|1459.48|1441.68|1459.46|1441.66|1459.52|1441.72|1459.45|1441.65|4
1651803760000|2022-05-06 02:22:40|1459.51|1441.71|1460.4|1442.6|1460.4|1442.6|1459.51|1441.71|11
1651803770000|2022-05-06 02:22:50|1460.7|1442.9|1461.33|1443.53|1461.35|1443.55|1460.4|1442.6|12
1651803780000|2022-05-06 02:23:00|1461.35|1443.55|1460.27|1442.47|1461.35|1443.55|1459.95|1442.15|17
1651803790000|2022-05-06 02:23:10|1460.39|1442.59|1460.3|1442.5|1460.47|1442.67|1459.83|1442.03|13
1651803800000|2022-05-06 02:23:20|1460.4|1442.6|1460.46|1442.66|1460.46|1442.66|1460.4|1442.6|8
1651803810000|2022-05-06 02:23:30|1460.5|1442.7|1460.55|1442.75|1460.6|1442.8|1460.4|1442.6|14
1651803820000|2022-05-06 02:23:40|1460.66|1442.86|1460.9|1443.1|1460.9|1443.1|1460.56|1442.76|5
1651803830000|2022-05-06 02:23:50|1461.15|1443.35|1461.15|1443.35|1461.15|1443.35|1461.15|1443.35|1
1651803840000|2022-05-06 02:24:00|1461.1|1443.3|1460.75|1442.95|1461.1|1443.3|1460.6|1442.8|7
1651803850000|2022-05-06 02:24:10|1460.9|1443.1|1462.4|1444.6|1462.49|1444.69|1460.9|1443.1|17
1651803860000|2022-05-06 02:24:20|1462.53|1444.73|1462.9|1445.1|1463.09|1445.29|1462.53|1444.73|4
1651803890000|2022-05-06 02:24:50|1462.93|1445.13|1462.4|1444.6|1462.93|1445.13|1462.33|1444.53|6
1651803910000|2022-05-06 02:25:10|1462.06|1444.26|1462.4|1444.6|1462.4|1444.6|1462.06|1444.26|2
1651803920000|2022-05-06 02:25:20|1462.02|1444.22|1462|1444.2|1462.02|1444.22|1461.96|1444.16|5
1651803930000|2022-05-06 02:25:30|1461.98|1444.18|1462.05|1444.25|1462.05|1444.25|1461.98|1444.18|2
1651803940000|2022-05-06 02:25:40|1462.19|1444.39|1462.2|1444.4|1462.2|1444.4|1462.19|1444.39|2
1651803950000|2022-05-06 02:25:50|1462.4|1444.6|1462.41|1444.61|1462.41|1444.61|1462.29|1444.49|3
1651803970000|2022-05-06 02:26:10|1462.15|1444.35|1462.85|1445.05|1462.88|1445.08|1462.15|1444.35|7
1651803980000|2022-05-06 02:26:20|1462.8|1445|1462.41|1444.61|1462.8|1445|1462.41|1444.61|6
1651803990000|2022-05-06 02:26:30|1462.38|1444.58|1462.35|1444.55|1462.38|1444.58|1462.35|1444.55|2
1651804000000|2022-05-06 02:26:40|1462.4|1444.6|1462.15|1444.35|1462.4|1444.6|1462.15|1444.35|2
1651804010000|2022-05-06 02:26:50|1462.03|1444.23|1462.03|1444.23|1462.03|1444.23|1462.03|1444.23|1
1651804020000|2022-05-06 02:27:00|1462.1|1444.3|1462.4|1444.6|1462.4|1444.6|1462.1|1444.3|5
1651804040000|2022-05-06 02:27:20|1462.15|1444.35|1462.15|1444.35|1462.15|1444.35|1462.14|1444.34|3
1651804050000|2022-05-06 02:27:30|1462.17|1444.37|1462.15|1444.35|1462.17|1444.37|1462.14|1444.34|3
1651804060000|2022-05-06 02:27:40|1462.05|1444.25|1462.4|1444.6|1462.4|1444.6|1462.04|1444.24|4
1651804070000|2022-05-06 02:27:50|1462.34|1444.54|1462.8|1445|1462.8|1445|1462.34|1444.54|9
1651804080000|2022-05-06 02:28:00|1462.85|1445.05|1462.9|1445.1|1462.9|1445.1|1462.44|1444.64|10
1651804090000|2022-05-06 02:28:10|1462.75|1444.95|1463.4|1445.6|1463.4|1445.6|1462.42|1444.62|9
1651804100000|2022-05-06 02:28:20|1463.25|1445.45|1463.9|1446.1|1464.01|1446.21|1463.25|1445.45|7
1651804110000|2022-05-06 02:28:30|1463.7|1445.9|1462.78|1444.98|1463.85|1446.05|1462.76|1444.96|12
1651804120000|2022-05-06 02:28:40|1462.79|1444.99|1462.72|1444.92|1462.85|1445.05|1462.68|1444.88|9
1651804130000|2022-05-06 02:28:50|1462.7|1444.9|1462.29|1444.49|1462.8|1445|1462.25|1444.45|20
1651804140000|2022-05-06 02:29:00|1462.19|1444.39|1462.46|1444.66|1462.46|1444.66|1462.18|1444.38|13
1651804150000|2022-05-06 02:29:10|1462.44|1444.64|1462.45|1444.65|1462.47|1444.67|1462.28|1444.48|8
1651804160000|2022-05-06 02:29:20|1462.5|1444.7|1463.04|1445.24|1463.12|1445.32|1462.47|1444.67|19
1651804170000|2022-05-06 02:29:30|1463.14|1445.34|1462.9|1445.1|1463.14|1445.34|1462.9|1445.1|5
1651804180000|2022-05-06 02:29:40|1462.86|1445.06|1462.9|1445.1|1462.9|1445.1|1462.86|1445.06|2
1651804190000|2022-05-06 02:29:50|1462.85|1445.05|1462.87|1445.07|1462.87|1445.07|1462.85|1445.05|2
1651804200000|2022-05-06 02:30:00|1462.85|1445.05|1462.42|1444.62|1462.85|1445.05|1462.42|1444.62|8
1651804210000|2022-05-06 02:30:10|1462.44|1444.64|1462.41|1444.61|1462.44|1444.64|1462.21|1444.41|6
1651804220000|2022-05-06 02:30:20|1461.72|1443.92|1461.38|1443.58|1461.72|1443.92|1461.38|1443.58|12
1651804230000|2022-05-06 02:30:30|1461.34|1443.54|1461.4|1443.6|1461.4|1443.6|1461.24|1443.44|8
1651804240000|2022-05-06 02:30:40|1461.24|1443.44|1461.16|1443.36|1461.32|1443.52|1460.85|1443.05|12
1651804250000|2022-05-06 02:30:50|1461.15|1443.35|1460.73|1442.93|1461.31|1443.51|1460.61|1442.81|16
1651804260000|2022-05-06 02:31:00|1460.55|1442.75|1460.98|1443.18|1461.1|1443.3|1460.55|1442.75|20
1651804270000|2022-05-06 02:31:10|1460.78|1442.98|1460.52|1442.72|1460.78|1442.98|1460.2|1442.4|12
1651804280000|2022-05-06 02:31:20|1460.47|1442.67|1460.23|1442.43|1460.47|1442.67|1459.9|1442.1|18
1651804290000|2022-05-06 02:31:30|1460.24|1442.44|1459.74|1441.94|1460.35|1442.55|1459.45|1441.65|15
1651804300000|2022-05-06 02:31:40|1459.75|1441.95|1460.33|1442.53|1460.39|1442.59|1459.75|1441.95|17
1651804310000|2022-05-06 02:31:50|1460.35|1442.55|1460.3|1442.5|1460.35|1442.55|1460.25|1442.45|3
1651804320000|2022-05-06 02:32:00|1460.11|1442.31|1460.16|1442.36|1460.4|1442.6|1460.05|1442.25|9
1651804330000|2022-05-06 02:32:10|1460.17|1442.37|1460.74|1442.94|1460.74|1442.94|1459.94|1442.14|13
1651804340000|2022-05-06 02:32:20|1460.76|1442.96|1460.67|1442.87|1461|1443.2|1460.65|1442.85|15
1651804350000|2022-05-06 02:32:30|1460.69|1442.89|1460.24|1442.44|1460.9|1443.1|1460.21|1442.41|19
1651804360000|2022-05-06 02:32:40|1460.35|1442.55|1459.79|1441.99|1460.35|1442.55|1459.79|1441.99|12
1651804370000|2022-05-06 02:32:50|1459.74|1441.94|1459.45|1441.65|1459.74|1441.94|1459.03|1441.23|7
1651804380000|2022-05-06 02:33:00|1459.46|1441.66|1459.72|1441.92|1459.75|1441.95|1459.22|1441.42|16
1651804390000|2022-05-06 02:33:10|1459.73|1441.93|1460.35|1442.55|1460.35|1442.55|1459.69|1441.89|26
1651804400000|2022-05-06 02:33:20|1460.4|1442.6|1460.4|1442.6|1460.4|1442.6|1460.4|1442.6|1
1651804410000|2022-05-06 02:33:30|1460.28|1442.48|1459.79|1441.99|1460.34|1442.54|1459.78|1441.98|18
1651804420000|2022-05-06 02:33:40|1459.8|1442|1459.5|1441.7|1459.81|1442.01|1459.5|1441.7|12
1651804430000|2022-05-06 02:33:50|1459.44|1441.64|1459.31|1441.51|1459.5|1441.7|1458.83|1441.03|18
1651804440000|2022-05-06 02:34:00|1459|1441.2|1458.84|1441.04|1459.04|1441.24|1458.84|1441.04|12
1651804450000|2022-05-06 02:34:10|1458.91|1441.11|1458.79|1440.99|1459.04|1441.24|1458.79|1440.99|11
1651804460000|2022-05-06 02:34:20|1458.8|1441|1458.83|1441.03|1458.93|1441.13|1458.79|1440.99|10
1651804470000|2022-05-06 02:34:30|1459.21|1441.41|1459.31|1441.51|1459.37|1441.57|1459.11|1441.31|12
1651804480000|2022-05-06 02:34:40|1459.25|1441.45|1459.2|1441.4|1459.26|1441.46|1459.2|1441.4|3
1651804490000|2022-05-06 02:34:50|1459.26|1441.46|1459.23|1441.43|1459.31|1441.51|1458.88|1441.08|7
1651804500000|2022-05-06 02:35:00|1459.26|1441.46|1458.91|1441.11|1459.39|1441.59|1458.91|1441.11|8
1651804510000|2022-05-06 02:35:10|1459.29|1441.49|1459.28|1441.48|1459.3|1441.5|1459.28|1441.48|3
1651804520000|2022-05-06 02:35:20|1459.27|1441.47|1459.03|1441.23|1459.27|1441.47|1459.03|1441.23|5
1651804530000|2022-05-06 02:35:30|1459|1441.2|1458.92|1441.12|1459|1441.2|1458.9|1441.1|4
1651804540000|2022-05-06 02:35:40|1458.87|1441.07|1458.87|1441.07|1458.92|1441.12|1458.87|1441.07|4
1651804550000|2022-05-06 02:35:50|1458.83|1441.03|1458.44|1440.64|1458.83|1441.03|1458.42|1440.62|5
1651804560000|2022-05-06 02:36:00|1458.3|1440.5|1458.37|1440.57|1458.37|1440.57|1458.2|1440.4|4
1651804570000|2022-05-06 02:36:10|1458.39|1440.59|1458.39|1440.59|1458.39|1440.59|1458.39|1440.59|1
1651804580000|2022-05-06 02:36:20|1458.42|1440.62|1458.44|1440.64|1458.44|1440.64|1458.42|1440.62|2
1651804590000|2022-05-06 02:36:30|1458.49|1440.69|1458.42|1440.62|1458.49|1440.69|1458.42|1440.62|3
1651804610000|2022-05-06 02:36:50|1458.32|1440.52|1457.76|1439.96|1458.32|1440.52|1457.76|1439.96|10
1651804620000|2022-05-06 02:37:00|1457.8|1440|1458.35|1440.55|1458.41|1440.61|1457.74|1439.94|19
1651804630000|2022-05-06 02:37:10|1458.33|1440.53|1457.38|1439.58|1458.46|1440.66|1457.38|1439.58|23
1651804640000|2022-05-06 02:37:20|1457.47|1439.67|1457.32|1439.52|1457.47|1439.67|1457.09|1439.29|24
1651804650000|2022-05-06 02:37:30|1457.24|1439.44|1457.83|1440.03|1457.83|1440.03|1457.1|1439.3|21
1651804660000|2022-05-06 02:37:40|1457.87|1440.07|1458.03|1440.23|1458.04|1440.24|1457.83|1440.03|10
1651804670000|2022-05-06 02:37:50|1458.04|1440.24|1458.38|1440.58|1458.39|1440.59|1457.84|1440.04|12
1651804680000|2022-05-06 02:38:00|1458.4|1440.6|1458.38|1440.58|1458.4|1440.6|1458.3|1440.5|16
1651804690000|2022-05-06 02:38:10|1458.3|1440.5|1458.38|1440.58|1458.4|1440.6|1458.3|1440.5|12
1651804700000|2022-05-06 02:38:20|1458.22|1440.42|1458.36|1440.56|1458.41|1440.61|1458.17|1440.37|15
1651804710000|2022-05-06 02:38:30|1458.37|1440.57|1457.81|1440.01|1458.38|1440.58|1457.74|1439.94|15
1651804720000|2022-05-06 02:38:40|1457.82|1440.02|1457.63|1439.83|1457.82|1440.02|1457.61|1439.81|5
1651804730000|2022-05-06 02:38:50|1457.75|1439.95|1457.64|1439.84|1457.75|1439.95|1457.55|1439.75|13
1651804740000|2022-05-06 02:39:00|1457.57|1439.77|1457.4|1439.6|1457.57|1439.77|1456.89|1439.09|12
1651804750000|2022-05-06 02:39:10|1457.05|1439.25|1456.47|1438.67|1457.3|1439.5|1456.45|1438.65|7
1651804760000|2022-05-06 02:39:20|1456.49|1438.69|1456.43|1438.63|1456.55|1438.75|1456.4|1438.6|5
1651804770000|2022-05-06 02:39:30|1456.55|1438.75|1456.47|1438.67|1456.55|1438.75|1456.43|1438.63|6
1651804780000|2022-05-06 02:39:40|1456.44|1438.64|1457.21|1439.41|1457.4|1439.6|1456.44|1438.64|21
1651804790000|2022-05-06 02:39:50|1457.37|1439.57|1457.37|1439.57|1457.37|1439.57|1457.34|1439.54|4
1651804800000|2022-05-06 02:40:00|1456.87|1439.07|1456.3|1438.5|1457.02|1439.22|1456.26|1438.46|22
1651804810000|2022-05-06 02:40:10|1456.29|1438.49|1456.2|1438.4|1456.29|1438.49|1456.11|1438.31|11
1651804820000|2022-05-06 02:40:20|1456.01|1438.21|1456.29|1438.49|1456.29|1438.49|1456.01|1438.21|2
1651804830000|2022-05-06 02:40:30|1456.45|1438.65|1456.09|1438.29|1456.45|1438.65|1456.03|1438.23|16
1651804840000|2022-05-06 02:40:40|1456.07|1438.27|1455.93|1438.13|1456.12|1438.32|1455.93|1438.13|17
1651804850000|2022-05-06 02:40:50|1455.89|1438.09|1455.86|1438.06|1455.96|1438.16|1455.86|1438.06|8
1651804860000|2022-05-06 02:41:00|1455.96|1438.16|1455.91|1438.11|1455.98|1438.18|1455.9|1438.1|4
1651804870000|2022-05-06 02:41:10|1455.92|1438.12|1455.98|1438.18|1455.98|1438.18|1455.92|1438.12|3
1651804880000|2022-05-06 02:41:20|1456.25|1438.45|1456.04|1438.24|1456.25|1438.45|1455.99|1438.19|17
1651804890000|2022-05-06 02:41:30|1456.09|1438.29|1455.81|1438.01|1456.09|1438.29|1455.7|1437.9|13
1651804900000|2022-05-06 02:41:40|1455.82|1438.02|1456.54|1438.74|1456.85|1439.05|1455.82|1438.02|16
1651804910000|2022-05-06 02:41:50|1457.05|1439.25|1457.05|1439.25|1457.05|1439.25|1457.05|1439.25|1
1651804920000|2022-05-06 02:42:00|1456.78|1438.98|1456.85|1439.05|1456.9|1439.1|1456.65|1438.85|10
1651804930000|2022-05-06 02:42:10|1456.75|1438.95|1456.68|1438.88|1456.75|1438.95|1456.68|1438.88|2
1651804940000|2022-05-06 02:42:20|1456.65|1438.85|1455.94|1438.14|1456.65|1438.85|1455.92|1438.12|13
1651804950000|2022-05-06 02:42:30|1456.08|1438.28|1455.86|1438.06|1456.15|1438.35|1455.86|1438.06|10
1651804960000|2022-05-06 02:42:40|1455.84|1438.04|1455.87|1438.07|1456.2|1438.4|1455.84|1438.04|5
1651804970000|2022-05-06 02:42:50|1455.85|1438.05|1455.76|1437.96|1455.91|1438.11|1455.76|1437.96|12
1651804980000|2022-05-06 02:43:00|1455.77|1437.97|1455.94|1438.14|1456.08|1438.28|1455.77|1437.97|7
1651804990000|2022-05-06 02:43:10|1455.93|1438.13|1455.75|1437.95|1455.93|1438.13|1455.72|1437.92|8
1651805000000|2022-05-06 02:43:20|1455.76|1437.96|1456.28|1438.48|1456.28|1438.48|1455.76|1437.96|17
1651805010000|2022-05-06 02:43:30|1455.86|1438.06|1455.37|1437.57|1455.87|1438.07|1454.98|1437.18|21
1651805020000|2022-05-06 02:43:40|1455.31|1437.51|1455.32|1437.52|1455.48|1437.68|1455.28|1437.48|22
1651805030000|2022-05-06 02:43:50|1455.14|1437.34|1454.96|1437.16|1455.33|1437.53|1454.89|1437.09|15
1651805040000|2022-05-06 02:44:00|1455|1437.2|1456.42|1438.62|1456.42|1438.62|1455|1437.2|12
1651805050000|2022-05-06 02:44:10|1456.45|1438.65|1456.9|1439.1|1457.12|1439.32|1456.45|1438.65|8
1651805060000|2022-05-06 02:44:20|1456.98|1439.18|1457.75|1439.95|1458.15|1440.35|1456.95|1439.15|12
1651805070000|2022-05-06 02:44:30|1457.76|1439.96|1458.27|1440.47|1458.27|1440.47|1457.73|1439.93|13
1651805080000|2022-05-06 02:44:40|1458.26|1440.46|1458.25|1440.45|1458.27|1440.47|1458.23|1440.43|8
1651805090000|2022-05-06 02:44:50|1458.24|1440.44|1458.4|1440.6|1458.4|1440.6|1458.03|1440.23|18
1651805100000|2022-05-06 02:45:00|1458.26|1440.46|1458.55|1440.75|1458.75|1440.95|1458.26|1440.46|17
1651805110000|2022-05-06 02:45:10|1458.52|1440.72|1458.4|1440.6|1458.52|1440.72|1457.89|1440.09|14
1651805120000|2022-05-06 02:45:20|1458.33|1440.53|1458.16|1440.36|1458.4|1440.6|1458.15|1440.35|10
1651805130000|2022-05-06 02:45:30|1458.14|1440.34|1458.33|1440.53|1458.33|1440.53|1458.14|1440.34|6
1651805140000|2022-05-06 02:45:40|1458.35|1440.55|1458.35|1440.55|1458.35|1440.55|1458.35|1440.55|1
1651805150000|2022-05-06 02:45:50|1458.36|1440.56|1459.29|1441.49|1459.29|1441.49|1458.36|1440.56|9
1651805160000|2022-05-06 02:46:00|1459.25|1441.45|1461.65|1443.85|1461.65|1443.85|1459.25|1441.45|16
1651805170000|2022-05-06 02:46:10|1461.56|1443.76|1461.1|1443.3|1461.58|1443.78|1460.85|1443.05|24
1651805180000|2022-05-06 02:46:20|1461.02|1443.22|1460.81|1443.01|1461.17|1443.37|1460.8|1443|18
1651805190000|2022-05-06 02:46:30|1460.8|1443|1460.27|1442.47|1461.02|1443.22|1460.21|1442.41|24
1651805200000|2022-05-06 02:46:40|1460.3|1442.5|1460.12|1442.32|1460.3|1442.5|1459.54|1441.74|20
1651805210000|2022-05-06 02:46:50|1460.14|1442.34|1460.12|1442.32|1460.14|1442.34|1459.73|1441.93|16
1651805220000|2022-05-06 02:47:00|1460.1|1442.3|1459.73|1441.93|1460.11|1442.31|1459.72|1441.92|17
1651805230000|2022-05-06 02:47:10|1459.74|1441.94|1459.72|1441.92|1459.81|1442.01|1459.71|1441.91|15
1651805240000|2022-05-06 02:47:20|1459.76|1441.96|1459.72|1441.92|1459.88|1442.08|1459.68|1441.88|11
1651805250000|2022-05-06 02:47:30|1459.74|1441.94|1459.42|1441.62|1459.9|1442.1|1459.42|1441.62|13
1651805260000|2022-05-06 02:47:40|1459.5|1441.7|1459.29|1441.49|1459.5|1441.7|1458.91|1441.11|18
1651805270000|2022-05-06 02:47:50|1459.3|1441.5|1458.78|1440.98|1459.3|1441.5|1458.78|1440.98|6
1651805280000|2022-05-06 02:48:00|1458.74|1440.94|1459.22|1441.42|1459.22|1441.42|1458.74|1440.94|4
1651805290000|2022-05-06 02:48:10|1459.43|1441.63|1459.31|1441.51|1459.74|1441.94|1459.22|1441.42|21
1651805300000|2022-05-06 02:48:20|1459.08|1441.28|1459.35|1441.55|1459.35|1441.55|1458.96|1441.16|14
1651805310000|2022-05-06 02:48:30|1459.4|1441.6|1459.04|1441.24|1459.4|1441.6|1459.04|1441.24|19
1651805320000|2022-05-06 02:48:40|1459.14|1441.34|1459.35|1441.55|1459.35|1441.55|1459.12|1441.32|10
1651805330000|2022-05-06 02:48:50|1458.85|1441.05|1459.06|1441.26|1459.25|1441.45|1458.81|1441.01|14
1651805340000|2022-05-06 02:49:00|1459.02|1441.22|1458.11|1440.31|1459.02|1441.22|1457.93|1440.13|15
1651805350000|2022-05-06 02:49:10|1457.96|1440.16|1457.58|1439.78|1457.96|1440.16|1457.46|1439.66|20
1651805360000|2022-05-06 02:49:20|1457.72|1439.92|1457.66|1439.86|1457.84|1440.04|1457.6|1439.8|9
1651805370000|2022-05-06 02:49:30|1457.63|1439.83|1457.66|1439.86|1457.67|1439.87|1457.6|1439.8|7
1651805380000|2022-05-06 02:49:40|1457.63|1439.83|1457.65|1439.85|1457.65|1439.85|1457.55|1439.75|9
1651805390000|2022-05-06 02:49:50|1457.63|1439.83|1457.34|1439.54|1457.63|1439.83|1457.03|1439.23|21
1651805400000|2022-05-06 02:50:00|1457.33|1439.53|1457.43|1439.63|1457.47|1439.67|1457.08|1439.28|14
1651805410000|2022-05-06 02:50:10|1457.44|1439.64|1458.26|1440.46|1458.27|1440.47|1457.44|1439.64|17
1651805420000|2022-05-06 02:50:20|1458.24|1440.44|1457.72|1439.92|1458.24|1440.44|1457.72|1439.92|21
1651805430000|2022-05-06 02:50:30|1457.71|1439.91|1457.78|1439.98|1458.03|1440.23|1457.69|1439.89|17
1651805440000|2022-05-06 02:50:40|1457.82|1440.02|1457.78|1439.98|1457.93|1440.13|1457.78|1439.98|6
1651805450000|2022-05-06 02:50:50|1457.84|1440.04|1458.44|1440.64|1458.44|1440.64|1457.78|1439.98|14
1651805460000|2022-05-06 02:51:00|1458.42|1440.62|1458.4|1440.6|1458.44|1440.64|1458.4|1440.6|3
1651805480000|2022-05-06 02:51:20|1458.44|1440.64|1458.44|1440.64|1458.44|1440.64|1458.44|1440.64|1
1651805490000|2022-05-06 02:51:30|1458.4|1440.6|1458.6|1440.8|1458.6|1440.8|1458.4|1440.6|7
1651805500000|2022-05-06 02:51:40|1458.54|1440.74|1458.77|1440.97|1458.78|1440.98|1458.54|1440.74|9
1651805510000|2022-05-06 02:51:50|1458.71|1440.91|1458.75|1440.95|1458.75|1440.95|1458.62|1440.82|10
1651805520000|2022-05-06 02:52:00|1459|1441.2|1458.79|1440.99|1459.05|1441.25|1458.75|1440.95|4
1651805530000|2022-05-06 02:52:10|1458.89|1441.09|1458.93|1441.13|1459.02|1441.22|1458.8|1441|12
1651805540000|2022-05-06 02:52:20|1459.43|1441.63|1459.5|1441.7|1459.58|1441.78|1459.4|1441.6|9
1651805550000|2022-05-06 02:52:30|1459.7|1441.9|1459.59|1441.79|1460.08|1442.28|1459.59|1441.79|8
1651805560000|2022-05-06 02:52:40|1459.69|1441.89|1459.59|1441.79|1459.69|1441.89|1459.59|1441.79|2
1651805570000|2022-05-06 02:52:50|1459.62|1441.82|1459.5|1441.7|1459.65|1441.85|1459.5|1441.7|8
1651805580000|2022-05-06 02:53:00|1459.58|1441.78|1458.86|1441.06|1459.66|1441.86|1458.85|1441.05|11
1651805590000|2022-05-06 02:53:10|1458.95|1441.15|1458.67|1440.87|1458.95|1441.15|1458.66|1440.86|16
1651805600000|2022-05-06 02:53:20|1458.82|1441.02|1458.83|1441.03|1458.98|1441.18|1458.77|1440.97|12
1651805610000|2022-05-06 02:53:30|1458.85|1441.05|1458.09|1440.29|1458.95|1441.15|1458.09|1440.29|13
1651805620000|2022-05-06 02:53:40|1458.17|1440.37|1457.53|1439.73|1458.17|1440.37|1457.53|1439.73|9
1651805630000|2022-05-06 02:53:50|1457.43|1439.63|1456.8|1439|1457.43|1439.63|1456.68|1438.88|8
1651805640000|2022-05-06 02:54:00|1456.6|1438.8|1456.55|1438.75|1456.6|1438.8|1456.55|1438.75|2
1651805650000|2022-05-06 02:54:10|1456.46|1438.66|1455.87|1438.07|1456.46|1438.66|1455.85|1438.05|16
1651805660000|2022-05-06 02:54:20|1455.85|1438.05|1456.31|1438.51|1456.4|1438.6|1455.76|1437.96|16
1651805670000|2022-05-06 02:54:30|1456.3|1438.5|1456.6|1438.8|1456.6|1438.8|1456.3|1438.5|4
1651805680000|2022-05-06 02:54:40|1456.47|1438.67|1456.6|1438.8|1456.6|1438.8|1456.47|1438.67|3
1651805690000|2022-05-06 02:54:50|1456.55|1438.75|1456.49|1438.69|1456.94|1439.14|1456.49|1438.69|18
1651805700000|2022-05-06 02:55:00|1456.6|1438.8|1456.85|1439.05|1457.4|1439.6|1456.6|1438.8|20
1651805710000|2022-05-06 02:55:10|1456.81|1439.01|1456.35|1438.55|1457.18|1439.38|1456.35|1438.55|15
1651805720000|2022-05-06 02:55:20|1456.34|1438.54|1455.55|1437.75|1456.35|1438.55|1455.52|1437.72|22
1651805730000|2022-05-06 02:55:30|1455.47|1437.67|1455.42|1437.62|1455.51|1437.71|1455.36|1437.56|8
1651805740000|2022-05-06 02:55:40|1455.33|1437.53|1453.91|1436.11|1455.41|1437.61|1453.28|1435.48|34
1651805750000|2022-05-06 02:55:50|1454|1436.2|1454.19|1436.39|1454.29|1436.49|1453.62|1435.82|23
1651805760000|2022-05-06 02:56:00|1454.14|1436.34|1453.69|1435.89|1454.29|1436.49|1453.61|1435.81|15
1651805770000|2022-05-06 02:56:10|1453.66|1435.86|1454.26|1436.46|1454.36|1436.56|1453.66|1435.86|21
1651805780000|2022-05-06 02:56:20|1454.12|1436.32|1453.78|1435.98|1454.12|1436.32|1453.78|1435.98|5
1651805790000|2022-05-06 02:56:30|1453.77|1435.97|1453.6|1435.8|1454.05|1436.25|1453.49|1435.69|12
1651805800000|2022-05-06 02:56:40|1453.62|1435.82|1453.28|1435.48|1453.91|1436.11|1453.28|1435.48|18
1651805810000|2022-05-06 02:56:50|1453.23|1435.43|1453.72|1435.92|1453.72|1435.92|1453.11|1435.31|21
1651805820000|2022-05-06 02:57:00|1453.75|1435.95|1453.89|1436.09|1454.27|1436.47|1453.75|1435.95|17
1651805830000|2022-05-06 02:57:10|1453.9|1436.1|1453.8|1436|1453.92|1436.12|1453.76|1435.96|17
1651805840000|2022-05-06 02:57:20|1453.81|1436.01|1454.03|1436.23|1454.03|1436.23|1453.81|1436.01|7
1651805850000|2022-05-06 02:57:30|1454.25|1436.45|1454.26|1436.46|1454.28|1436.48|1454.25|1436.45|7
1651805860000|2022-05-06 02:57:40|1454.27|1436.47|1454.32|1436.52|1454.32|1436.52|1454.27|1436.47|7
1651805870000|2022-05-06 02:57:50|1454.3|1436.5|1453.5|1435.7|1454.3|1436.5|1453.5|1435.7|10
1651805880000|2022-05-06 02:58:00|1453.51|1435.71|1454.23|1436.43|1454.35|1436.55|1453.41|1435.61|15
1651805890000|2022-05-06 02:58:10|1454.24|1436.44|1453.79|1435.99|1454.35|1436.55|1453.77|1435.97|17
1651805900000|2022-05-06 02:58:20|1453.86|1436.06|1453.91|1436.11|1454.1|1436.3|1453.75|1435.95|19
1651805910000|2022-05-06 02:58:30|1453.93|1436.13|1454.06|1436.26|1454.06|1436.26|1453.93|1436.13|5
1651805920000|2022-05-06 02:58:40|1454.34|1436.54|1454.09|1436.29|1454.52|1436.72|1453.99|1436.19|11
1651805930000|2022-05-06 02:58:50|1453.79|1435.99|1453.83|1436.03|1453.96|1436.16|1453.79|1435.99|16
1651805940000|2022-05-06 02:59:00|1453.81|1436.01|1454.07|1436.27|1454.09|1436.29|1453.81|1436.01|6
1651805950000|2022-05-06 02:59:10|1454.08|1436.28|1454.07|1436.27|1454.08|1436.28|1454.06|1436.26|5
1651805960000|2022-05-06 02:59:20|1454.08|1436.28|1454.08|1436.28|1454.08|1436.28|1454.08|1436.28|1
1651805970000|2022-05-06 02:59:30|1454.4|1436.6|1454.85|1437.05|1454.91|1437.11|1454.34|1436.54|10
1651805980000|2022-05-06 02:59:40|1454.7|1436.9|1454.5|1436.7|1454.7|1436.9|1454.4|1436.6|8
1651806000000|2022-05-06 03:00:00|1454.49|1436.69|1455.65|1437.85|1455.65|1437.85|1454.49|1436.69|17
1651806010000|2022-05-06 03:00:10|1455.83|1438.03|1455.4|1437.6|1455.83|1438.03|1454.79|1436.99|15
1651806020000|2022-05-06 03:00:20|1455.33|1437.53|1455.37|1437.57|1455.45|1437.65|1455.18|1437.38|9
1651806030000|2022-05-06 03:00:30|1455.44|1437.64|1454.59|1436.79|1455.44|1437.64|1454.59|1436.79|7
1651806040000|2022-05-06 03:00:40|1454.63|1436.83|1454.91|1437.11|1454.91|1437.11|1454.6|1436.8|9
1651806050000|2022-05-06 03:00:50|1454.93|1437.13|1455.31|1437.51|1455.46|1437.66|1454.93|1437.13|12
1651806060000|2022-05-06 03:01:00|1455.42|1437.62|1454.76|1436.96|1455.42|1437.62|1454.63|1436.83|14
1651806070000|2022-05-06 03:01:10|1454.7|1436.9|1454.58|1436.78|1454.7|1436.9|1454.58|1436.78|2
1651806080000|2022-05-06 03:01:20|1454.54|1436.74|1454.54|1436.74|1454.54|1436.74|1454.5|1436.7|4
1651806090000|2022-05-06 03:01:30|1454.53|1436.73|1454.68|1436.88|1454.73|1436.93|1454.5|1436.7|10
1651806100000|2022-05-06 03:01:40|1454.75|1436.95|1454.78|1436.98|1454.78|1436.98|1454.75|1436.95|4
1651806110000|2022-05-06 03:01:50|1454.75|1436.95|1454.7|1436.9|1454.75|1436.95|1454.68|1436.88|5
1651806120000|2022-05-06 03:02:00|1454.65|1436.85|1454.7|1436.9|1454.7|1436.9|1454.65|1436.85|2
1651806130000|2022-05-06 03:02:10|1454.85|1437.05|1455.15|1437.35|1455.17|1437.37|1454.85|1437.05|8
1651806140000|2022-05-06 03:02:20|1455.22|1437.42|1455.22|1437.42|1455.22|1437.42|1455.16|1437.36|8
1651806150000|2022-05-06 03:02:30|1455.18|1437.38|1455.23|1437.43|1455.3|1437.5|1455.17|1437.37|16
1651806160000|2022-05-06 03:02:40|1455.25|1437.45|1455.28|1437.48|1455.31|1437.51|1455.24|1437.44|18
1651806170000|2022-05-06 03:02:50|1455.3|1437.5|1455.89|1438.09|1455.89|1438.09|1455.2|1437.4|18
1651806180000|2022-05-06 03:03:00|1455.98|1438.18|1456.7|1438.9|1456.7|1438.9|1455.98|1438.18|12
1651806190000|2022-05-06 03:03:10|1456.9|1439.1|1456.9|1439.1|1456.9|1439.1|1456.9|1439.1|1
1651806200000|2022-05-06 03:03:20|1456.93|1439.13|1456.94|1439.14|1456.95|1439.15|1456.92|1439.12|5
1651806210000|2022-05-06 03:03:30|1457.41|1439.61|1457.39|1439.59|1457.41|1439.61|1457.39|1439.59|2
1651806220000|2022-05-06 03:03:40|1457.32|1439.52|1457.61|1439.81|1457.85|1440.05|1457.32|1439.52|8
1651806230000|2022-05-06 03:03:50|1457.62|1439.82|1457.62|1439.82|1457.62|1439.82|1457.62|1439.82|1
1651806240000|2022-05-06 03:04:00|1457.53|1439.73|1456.87|1439.07|1457.53|1439.73|1456.87|1439.07|17
1651806250000|2022-05-06 03:04:10|1457.16|1439.36|1456.71|1438.91|1457.16|1439.36|1456.7|1438.9|13
1651806260000|2022-05-06 03:04:20|1456.72|1438.92|1456.48|1438.68|1456.74|1438.94|1456.2|1438.4|18
1651806270000|2022-05-06 03:04:30|1456.24|1438.44|1456.5|1438.7|1456.54|1438.74|1456.1|1438.3|10
1651806280000|2022-05-06 03:04:40|1456.45|1438.65|1456.47|1438.67|1456.47|1438.67|1456.21|1438.41|4
1651806290000|2022-05-06 03:04:50|1456.53|1438.73|1456.62|1438.82|1456.63|1438.83|1456.42|1438.62|13
1651806300000|2022-05-06 03:05:00|1456.63|1438.83|1456.62|1438.82|1456.64|1438.84|1456.52|1438.72|6
1651806320000|2022-05-06 03:05:20|1456.65|1438.85|1456.6|1438.8|1456.65|1438.85|1456.44|1438.64|7
1651806330000|2022-05-06 03:05:30|1456.4|1438.6|1455.65|1437.85|1456.4|1438.6|1455.65|1437.85|14
1651806340000|2022-05-06 03:05:40|1455.46|1437.66|1456.14|1438.34|1456.19|1438.39|1455.41|1437.61|19
1651806350000|2022-05-06 03:05:50|1456.16|1438.36|1455.9|1438.1|1456.21|1438.41|1455.81|1438.01|17
1651806360000|2022-05-06 03:06:00|1455.99|1438.19|1456.26|1438.46|1456.44|1438.64|1455.99|1438.19|12
1651806370000|2022-05-06 03:06:10|1456.5|1438.7|1455.98|1438.18|1456.6|1438.8|1455.96|1438.16|16
1651806380000|2022-05-06 03:06:20|1455.97|1438.17|1455.99|1438.19|1456.01|1438.21|1455.94|1438.14|4
1651806390000|2022-05-06 03:06:30|1455.96|1438.16|1455.65|1437.85|1455.96|1438.16|1455.5|1437.7|12
1651806400000|2022-05-06 03:06:40|1455.57|1437.77|1455.74|1437.94|1455.74|1437.94|1455.46|1437.66|9
1651806410000|2022-05-06 03:06:50|1455.95|1438.15|1456.4|1438.6|1456.41|1438.61|1455.74|1437.94|6
1651806420000|2022-05-06 03:07:00|1456.39|1438.59|1456.42|1438.62|1456.43|1438.63|1456.07|1438.27|13
1651806430000|2022-05-06 03:07:10|1456.41|1438.61|1457.4|1439.6|1457.4|1439.6|1456.4|1438.6|20
1651806440000|2022-05-06 03:07:20|1457.35|1439.55|1456.83|1439.03|1457.4|1439.6|1456.83|1439.03|5
1651806450000|2022-05-06 03:07:30|1456.79|1438.99|1456.6|1438.8|1456.79|1438.99|1456.45|1438.65|6
1651806460000|2022-05-06 03:07:40|1456.49|1438.69|1456.55|1438.75|1456.6|1438.8|1456.49|1438.69|5
1651806470000|2022-05-06 03:07:50|1456.6|1438.8|1455.94|1438.14|1456.6|1438.8|1455.82|1438.02|11
1651806480000|2022-05-06 03:08:00|1455.79|1437.99|1456.05|1438.25|1456.33|1438.53|1455.79|1437.99|15
1651806490000|2022-05-06 03:08:10|1456.04|1438.24|1456.07|1438.27|1456.2|1438.4|1456.04|1438.24|5
1651806500000|2022-05-06 03:08:20|1456.08|1438.28|1456.11|1438.31|1456.14|1438.34|1456.05|1438.25|7
1651806510000|2022-05-06 03:08:30|1456.09|1438.29|1456.22|1438.42|1456.22|1438.42|1456.09|1438.29|10
1651806520000|2022-05-06 03:08:40|1456.2|1438.4|1455.9|1438.1|1456.26|1438.46|1455.9|1438.1|12
1651806530000|2022-05-06 03:08:50|1455.89|1438.09|1456.17|1438.37|1456.17|1438.37|1455.89|1438.09|13
1651806550000|2022-05-06 03:09:10|1456.15|1438.35|1456.14|1438.34|1456.15|1438.35|1456.12|1438.32|4
1651806560000|2022-05-06 03:09:20|1456.08|1438.28|1455.43|1437.63|1456.14|1438.34|1455.43|1437.63|15
1651806570000|2022-05-06 03:09:30|1455.45|1437.65|1455.18|1437.38|1455.48|1437.68|1455.11|1437.31|11
1651806580000|2022-05-06 03:09:40|1455.2|1437.4|1455.22|1437.42|1455.27|1437.47|1454.95|1437.15|7
1651806590000|2022-05-06 03:09:50|1455.2|1437.4|1455.27|1437.47|1455.27|1437.47|1455.2|1437.4|3
1651806600000|2022-05-06 03:10:00|1455.29|1437.49|1454.36|1436.56|1455.32|1437.52|1454.36|1436.56|14
1651806610000|2022-05-06 03:10:10|1454.28|1436.48|1454.26|1436.46|1454.37|1436.57|1453.96|1436.16|17
1651806620000|2022-05-06 03:10:20|1454.11|1436.31|1453.32|1435.52|1454.11|1436.31|1453.32|1435.52|19
1651806630000|2022-05-06 03:10:30|1453.3|1435.5|1453.24|1435.44|1453.39|1435.59|1452.3|1434.5|30
1651806640000|2022-05-06 03:10:40|1453.25|1435.45|1452.72|1434.92|1453.33|1435.53|1452.72|1434.92|23
1651806650000|2022-05-06 03:10:50|1452.75|1434.95|1451.36|1433.56|1452.81|1435.01|1451.26|1433.46|24
1651806660000|2022-05-06 03:11:00|1451.35|1433.55|1451.41|1433.61|1451.47|1433.67|1451.21|1433.41|17
1651806670000|2022-05-06 03:11:10|1451.26|1433.46|1451.16|1433.36|1451.39|1433.59|1450.75|1432.95|17
1651806680000|2022-05-06 03:11:20|1451.12|1433.32|1450.75|1432.95|1451.12|1433.32|1450.71|1432.91|10
1651806690000|2022-05-06 03:11:30|1450.74|1432.94|1451.02|1433.22|1451.02|1433.22|1450.74|1432.94|15
1651806700000|2022-05-06 03:11:40|1451.01|1433.21|1450.85|1433.05|1451.31|1433.51|1450.85|1433.05|21
1651806710000|2022-05-06 03:11:50|1450.7|1432.9|1450.45|1432.65|1450.7|1432.9|1450.45|1432.65|7
1651806720000|2022-05-06 03:12:00|1450.38|1432.58|1450.38|1432.58|1450.38|1432.58|1450.38|1432.58|1
1651806730000|2022-05-06 03:12:10|1450.37|1432.57|1450.92|1433.12|1451.01|1433.21|1450.37|1432.57|14
1651806740000|2022-05-06 03:12:20|1451.4|1433.6|1451.54|1433.74|1451.78|1433.98|1451.4|1433.6|22
1651806750000|2022-05-06 03:12:30|1451.5|1433.7|1452.4|1434.6|1452.4|1434.6|1451.5|1433.7|7
1651806760000|2022-05-06 03:12:40|1452.58|1434.78|1452.95|1435.15|1453.07|1435.27|1452.53|1434.73|5
1651806770000|2022-05-06 03:12:50|1452.92|1435.12|1452.52|1434.72|1452.92|1435.12|1452.52|1434.72|4
1651806780000|2022-05-06 03:13:00|1452.85|1435.05|1452.92|1435.12|1452.93|1435.13|1452.85|1435.05|4
1651806790000|2022-05-06 03:13:10|1452.93|1435.13|1452.94|1435.14|1453.37|1435.57|1452.92|1435.12|12
1651806800000|2022-05-06 03:13:20|1453.44|1435.64|1453.23|1435.43|1453.7|1435.9|1453|1435.2|14
1651806810000|2022-05-06 03:13:30|1453.28|1435.48|1452.77|1434.97|1453.28|1435.48|1452.77|1434.97|9
1651806820000|2022-05-06 03:13:40|1452.76|1434.96|1452.77|1434.97|1452.77|1434.97|1452.76|1434.96|2
1651806830000|2022-05-06 03:13:50|1452.58|1434.78|1452.68|1434.88|1452.7|1434.9|1452.58|1434.78|3
1651806840000|2022-05-06 03:14:00|1452.8|1435|1452.78|1434.98|1452.8|1435|1452.64|1434.84|16
1651806850000|2022-05-06 03:14:10|1452.64|1434.84|1452.83|1435.03|1453.1|1435.3|1452.64|1434.84|14
1651806860000|2022-05-06 03:14:20|1452.84|1435.04|1452.84|1435.04|1452.86|1435.06|1452.8|1435|12
1651806870000|2022-05-06 03:14:30|1452.85|1435.05|1452.84|1435.04|1453.2|1435.4|1452.81|1435.01|11
1651806880000|2022-05-06 03:14:40|1452.81|1435.01|1452.85|1435.05|1453.05|1435.25|1452.81|1435.01|14
1651806890000|2022-05-06 03:14:50|1452.82|1435.02|1452.87|1435.07|1452.92|1435.12|1452.82|1435.02|13
1651806900000|2022-05-06 03:15:00|1452.88|1435.08|1452.8|1435|1453.12|1435.32|1452.8|1435|7
1651806910000|2022-05-06 03:15:10|1452.85|1435.05|1452.81|1435.01|1453.16|1435.36|1452.81|1435.01|11
1651806920000|2022-05-06 03:15:20|1452.79|1434.99|1452.39|1434.59|1452.79|1434.99|1452.35|1434.55|10
1651806930000|2022-05-06 03:15:30|1452.42|1434.62|1452.45|1434.65|1452.59|1434.79|1452.39|1434.59|11
1651806940000|2022-05-06 03:15:40|1452.46|1434.66|1452.82|1435.02|1453.04|1435.24|1452.39|1434.59|13
1651806950000|2022-05-06 03:15:50|1452.8|1435|1452.83|1435.03|1453.08|1435.28|1452.79|1434.99|8
1651806960000|2022-05-06 03:16:00|1452.85|1435.05|1453.57|1435.77|1453.9|1436.1|1452.84|1435.04|18
1651806970000|2022-05-06 03:16:10|1453.58|1435.78|1453.68|1435.88|1453.88|1436.08|1453.5|1435.7|10
1651806980000|2022-05-06 03:16:20|1453.65|1435.85|1453.11|1435.31|1453.68|1435.88|1453.11|1435.31|15
1651806990000|2022-05-06 03:16:30|1453.08|1435.28|1452.23|1434.43|1453.08|1435.28|1452.23|1434.43|9
1651807000000|2022-05-06 03:16:40|1452.2|1434.4|1452.2|1434.4|1452.2|1434.4|1452.2|1434.4|1
1651807010000|2022-05-06 03:16:50|1452.23|1434.43|1452.27|1434.47|1452.36|1434.56|1452.23|1434.43|6
1651807020000|2022-05-06 03:17:00|1452.26|1434.46|1452.28|1434.48|1452.46|1434.66|1452.26|1434.46|4
1651807030000|2022-05-06 03:17:10|1452.27|1434.47|1451.48|1433.68|1452.28|1434.48|1451.48|1433.68|25
1651807040000|2022-05-06 03:17:20|1451.52|1433.72|1450.37|1432.57|1451.52|1433.72|1450.27|1432.47|21
1651807050000|2022-05-06 03:17:30|1450.26|1432.46|1450.16|1432.36|1450.37|1432.57|1450.08|1432.28|11
1651807060000|2022-05-06 03:17:40|1450.15|1432.35|1450.5|1432.7|1450.5|1432.7|1450.15|1432.35|11
1651807070000|2022-05-06 03:17:50|1450.55|1432.75|1450.6|1432.8|1450.6|1432.8|1450.55|1432.75|2
1651807080000|2022-05-06 03:18:00|1450.54|1432.74|1450.49|1432.69|1450.7|1432.9|1450.46|1432.66|23
1651807090000|2022-05-06 03:18:10|1450.6|1432.8|1450.6|1432.8|1450.6|1432.8|1450.56|1432.76|3
1651807100000|2022-05-06 03:18:20|1450.48|1432.68|1450.56|1432.76|1450.6|1432.8|1450.48|1432.68|5
1651807110000|2022-05-06 03:18:30|1450.6|1432.8|1450.65|1432.85|1450.85|1433.05|1450.6|1432.8|8
1651807120000|2022-05-06 03:18:40|1450.58|1432.78|1451.45|1433.65|1451.45|1433.65|1450.58|1432.78|16
1651807130000|2022-05-06 03:18:50|1451.55|1433.75|1451.55|1433.75|1451.55|1433.75|1451.42|1433.62|3
1651807140000|2022-05-06 03:19:00|1451.51|1433.71|1451.7|1433.9|1451.7|1433.9|1451.47|1433.67|6
1651807150000|2022-05-06 03:19:10|1451.72|1433.92|1451.7|1433.9|1451.73|1433.93|1451.7|1433.9|5
1651807160000|2022-05-06 03:19:20|1451.47|1433.67|1451.78|1433.98|1451.93|1434.13|1451.47|1433.67|19
1651807170000|2022-05-06 03:19:30|1451.76|1433.96|1451.84|1434.04|1451.94|1434.14|1451.76|1433.96|6
1651807190000|2022-05-06 03:19:50|1451.82|1434.02|1451.9|1434.1|1451.9|1434.1|1451.78|1433.98|8
1651807200000|2022-05-06 03:20:00|1451.78|1433.98|1451.84|1434.04|1451.99|1434.19|1451.72|1433.92|13
1651807210000|2022-05-06 03:20:10|1451.85|1434.05|1451.58|1433.78|1451.88|1434.08|1451.58|1433.78|14
1651807220000|2022-05-06 03:20:20|1451.56|1433.76|1451.57|1433.77|1451.57|1433.77|1451.48|1433.68|8
1651807230000|2022-05-06 03:20:30|1451.54|1433.74|1451.13|1433.33|1451.61|1433.81|1451.13|1433.33|6
1651807240000|2022-05-06 03:20:40|1451.16|1433.36|1451.55|1433.75|1451.55|1433.75|1451.16|1433.36|3
1651807250000|2022-05-06 03:20:50|1451.63|1433.83|1452.24|1434.44|1452.26|1434.46|1451.63|1433.83|7
1651807260000|2022-05-06 03:21:00|1452.25|1434.45|1452.18|1434.38|1452.42|1434.62|1451.87|1434.07|15
1651807270000|2022-05-06 03:21:10|1452.24|1434.44|1451.66|1433.86|1452.33|1434.53|1451.66|1433.86|10
1651807280000|2022-05-06 03:21:20|1451.67|1433.87|1451.77|1433.97|1451.82|1434.02|1451.67|1433.87|6
1651807290000|2022-05-06 03:21:30|1451.79|1433.99|1451.79|1433.99|1452|1434.2|1451.61|1433.81|12
1651807300000|2022-05-06 03:21:40|1451.77|1433.97|1451.99|1434.19|1451.99|1434.19|1451.77|1433.97|4
1651807310000|2022-05-06 03:21:50|1451.74|1433.94|1451.72|1433.92|1451.74|1433.94|1451.72|1433.92|2
1651807320000|2022-05-06 03:22:00|1451.75|1433.95|1452.12|1434.32|1452.28|1434.48|1451.75|1433.95|12
1651807330000|2022-05-06 03:22:10|1452.13|1434.33|1451.8|1434|1452.14|1434.34|1451.76|1433.96|9
1651807340000|2022-05-06 03:22:20|1451.95|1434.15|1451.37|1433.57|1451.95|1434.15|1451.34|1433.54|11
1651807350000|2022-05-06 03:22:30|1451.45|1433.65|1451.35|1433.55|1451.58|1433.78|1451.32|1433.52|9
1651807360000|2022-05-06 03:22:40|1451.3|1433.5|1451.18|1433.38|1451.3|1433.5|1451.18|1433.38|2
1651807370000|2022-05-06 03:22:50|1451.3|1433.5|1451.14|1433.34|1451.3|1433.5|1450.53|1432.73|17
1651807380000|2022-05-06 03:23:00|1451.16|1433.36|1451.55|1433.75|1451.55|1433.75|1451.11|1433.31|8
1651807390000|2022-05-06 03:23:10|1451.43|1433.63|1451.57|1433.77|1451.57|1433.77|1451.43|1433.63|3
1651807400000|2022-05-06 03:23:20|1451.61|1433.81|1451.61|1433.81|1451.61|1433.81|1451.61|1433.81|1
1651807410000|2022-05-06 03:23:30|1451.57|1433.77|1452.32|1434.52|1452.32|1434.52|1451.57|1433.77|11
1651807420000|2022-05-06 03:23:40|1452.34|1434.54|1452.73|1434.93|1453.03|1435.23|1452.31|1434.51|15
1651807430000|2022-05-06 03:23:50|1452.7|1434.9|1452.36|1434.56|1452.85|1435.05|1452.3|1434.5|14
1651807440000|2022-05-06 03:24:00|1452.42|1434.62|1452.37|1434.57|1452.55|1434.75|1452.26|1434.46|12
1651807450000|2022-05-06 03:24:10|1452.39|1434.59|1451.85|1434.05|1452.39|1434.59|1451.83|1434.03|9
1651807460000|2022-05-06 03:24:20|1451.81|1434.01|1451.64|1433.84|1451.81|1434.01|1451.64|1433.84|9
1651807470000|2022-05-06 03:24:30|1451.74|1433.94|1451.68|1433.88|1451.74|1433.94|1451.68|1433.88|2
1651807480000|2022-05-06 03:24:40|1451.8|1434|1451.34|1433.54|1451.8|1434|1451.29|1433.49|7
1651807490000|2022-05-06 03:24:50|1451.26|1433.46|1451.62|1433.82|1451.62|1433.82|1451.26|1433.46|8
1651807500000|2022-05-06 03:25:00|1451.61|1433.81|1451.65|1433.85|1451.74|1433.94|1451.55|1433.75|5
1651807510000|2022-05-06 03:25:10|1451.5|1433.7|1451.39|1433.59|1451.5|1433.7|1451.39|1433.59|3
1651807520000|2022-05-06 03:25:20|1451.26|1433.46|1450.65|1432.85|1451.42|1433.62|1450.65|1432.85|9
1651807530000|2022-05-06 03:25:30|1450.6|1432.8|1450.46|1432.66|1450.6|1432.8|1450.35|1432.55|15
1651807540000|2022-05-06 03:25:40|1450.51|1432.71|1450.55|1432.75|1450.55|1432.75|1450.43|1432.63|8
1651807550000|2022-05-06 03:25:50|1450.6|1432.8|1450.7|1432.9|1450.7|1432.9|1450.6|1432.8|3
1651807560000|2022-05-06 03:26:00|1450.43|1432.63|1450.4|1432.6|1450.7|1432.9|1450.4|1432.6|5
1651807570000|2022-05-06 03:26:10|1450.45|1432.65|1450.4|1432.6|1450.45|1432.65|1450.4|1432.6|2
1651807580000|2022-05-06 03:26:20|1450.28|1432.48|1449.75|1431.95|1450.31|1432.51|1449.46|1431.66|14
1651807590000|2022-05-06 03:26:30|1449.65|1431.85|1449.84|1432.04|1450.03|1432.23|1449.65|1431.85|10
1651807600000|2022-05-06 03:26:40|1449.85|1432.05|1449.9|1432.1|1449.93|1432.13|1449.75|1431.95|10
1651807610000|2022-05-06 03:26:50|1450.4|1432.6|1450.6|1432.8|1450.7|1432.9|1450.4|1432.6|10
1651807620000|2022-05-06 03:27:00|1450.49|1432.69|1450.42|1432.62|1450.6|1432.8|1450.36|1432.56|10
1651807630000|2022-05-06 03:27:10|1450.3|1432.5|1449.75|1431.95|1450.4|1432.6|1449.47|1431.67|9
1651807640000|2022-05-06 03:27:20|1449.54|1431.74|1449.56|1431.76|1449.75|1431.95|1449.5|1431.7|5
1651807650000|2022-05-06 03:27:30|1449.75|1431.95|1449.75|1431.95|1449.75|1431.95|1449.44|1431.64|5
1651807660000|2022-05-06 03:27:40|1449.8|1432|1449.8|1432|1449.8|1432|1449.8|1432|1
1651807670000|2022-05-06 03:27:50|1449.67|1431.87|1449.65|1431.85|1449.67|1431.87|1449.65|1431.85|2
1651807680000|2022-05-06 03:28:00|1449.67|1431.87|1450.4|1432.6|1450.4|1432.6|1449.65|1431.85|5
1651807690000|2022-05-06 03:28:10|1450.45|1432.65|1450.73|1432.93|1450.75|1432.95|1450.43|1432.63|9
1651807700000|2022-05-06 03:28:20|1450.98|1433.18|1450.44|1432.64|1451.04|1433.24|1450.44|1432.64|12
1651807710000|2022-05-06 03:28:30|1450.5|1432.7|1450.84|1433.04|1451.04|1433.24|1450.5|1432.7|10
1651807720000|2022-05-06 03:28:40|1450.83|1433.03|1450.83|1433.03|1451.15|1433.35|1450.81|1433.01|12
1651807730000|2022-05-06 03:28:50|1450.79|1432.99|1450.83|1433.03|1450.83|1433.03|1450.79|1432.99|4
1651807740000|2022-05-06 03:29:00|1451.07|1433.27|1451.08|1433.28|1451.18|1433.38|1451.07|1433.27|3
1651807780000|2022-05-06 03:29:40|1451.07|1433.27|1451.08|1433.28|1451.08|1433.28|1451.07|1433.27|6
1651807790000|2022-05-06 03:29:50|1451.07|1433.27|1451.08|1433.28|1451.2|1433.4|1451.07|1433.27|9
1651807800000|2022-05-06 03:30:00|1451.17|1433.37|1450.91|1433.11|1451.17|1433.37|1450.83|1433.03|7
1651807810000|2022-05-06 03:30:10|1450.92|1433.12|1450.73|1432.93|1450.92|1433.12|1450.68|1432.88|10
1651807820000|2022-05-06 03:30:20|1450.47|1432.67|1449.36|1431.56|1450.47|1432.67|1449.18|1431.38|20
1651807830000|2022-05-06 03:30:30|1449.37|1431.57|1449.2|1431.4|1449.37|1431.57|1449.16|1431.36|7
1651807840000|2022-05-06 03:30:40|1449.21|1431.41|1450.36|1432.56|1450.4|1432.6|1449.21|1431.41|13
1651807850000|2022-05-06 03:30:50|1450.39|1432.59|1450.54|1432.74|1450.79|1432.99|1450.38|1432.58|17
1651807860000|2022-05-06 03:31:00|1450.63|1432.83|1451.48|1433.68|1451.48|1433.68|1450.63|1432.83|14
1651807870000|2022-05-06 03:31:10|1451.47|1433.67|1451.08|1433.28|1451.47|1433.67|1451.08|1433.28|9
1651807880000|2022-05-06 03:31:20|1451.07|1433.27|1451.09|1433.29|1451.09|1433.29|1451.04|1433.24|8
1651807890000|2022-05-06 03:31:30|1451.34|1433.54|1451.48|1433.68|1451.53|1433.73|1451.09|1433.29|7
1651807900000|2022-05-06 03:31:40|1451.14|1433.34|1451.58|1433.78|1451.67|1433.87|1451.14|1433.34|9
1651807910000|2022-05-06 03:31:50|1451.85|1434.05|1451.83|1434.03|1452.29|1434.49|1451.8|1434|6
1651807920000|2022-05-06 03:32:00|1451.82|1434.02|1452.4|1434.6|1452.4|1434.6|1451.82|1434.02|11
1651807930000|2022-05-06 03:32:10|1452.53|1434.73|1453.21|1435.41|1453.3|1435.5|1452.4|1434.6|12
1651807940000|2022-05-06 03:32:20|1453.34|1435.54|1453.65|1435.85|1453.7|1435.9|1453.34|1435.54|7
1651807960000|2022-05-06 03:32:40|1453.7|1435.9|1453.7|1435.9|1453.73|1435.93|1453.7|1435.9|4
1651807970000|2022-05-06 03:32:50|1453.5|1435.7|1453.7|1435.9|1453.7|1435.9|1453.5|1435.7|3
1651807980000|2022-05-06 03:33:00|1453.72|1435.92|1453.9|1436.1|1453.9|1436.1|1453.49|1435.69|7
1651807990000|2022-05-06 03:33:10|1454|1436.2|1453.95|1436.15|1454|1436.2|1453.95|1436.15|4
1651808000000|2022-05-06 03:33:20|1454|1436.2|1453.95|1436.15|1454|1436.2|1453.95|1436.15|2
1651808010000|2022-05-06 03:33:30|1454|1436.2|1454.4|1436.6|1454.4|1436.6|1453.9|1436.1|4
1651808020000|2022-05-06 03:33:40|1454.54|1436.74|1454.9|1437.1|1454.93|1437.13|1454.53|1436.73|7
1651808030000|2022-05-06 03:33:50|1454.93|1437.13|1454.93|1437.13|1455.12|1437.32|1454.93|1437.13|5
1651808040000|2022-05-06 03:34:00|1454.9|1437.1|1454.93|1437.13|1454.95|1437.15|1454.9|1437.1|5
1651808050000|2022-05-06 03:34:10|1454.95|1437.15|1454.93|1437.13|1455|1437.2|1454.9|1437.1|6
1651808060000|2022-05-06 03:34:20|1454.95|1437.15|1454.92|1437.12|1455.01|1437.21|1454.88|1437.08|7
1651808070000|2022-05-06 03:34:30|1454.95|1437.15|1454.95|1437.15|1454.95|1437.15|1454.95|1437.15|1
1651808080000|2022-05-06 03:34:40|1455.02|1437.22|1454.9|1437.1|1455.2|1437.4|1454.9|1437.1|7
1651808090000|2022-05-06 03:34:50|1455.05|1437.25|1454.93|1437.13|1455.05|1437.25|1454.9|1437.1|3
1651808100000|2022-05-06 03:35:00|1455.05|1437.25|1454.93|1437.13|1455.05|1437.25|1454.93|1437.13|2
1651808110000|2022-05-06 03:35:10|1454.9|1437.1|1454.76|1436.96|1455.05|1437.25|1454.76|1436.96|8
1651808120000|2022-05-06 03:35:20|1454.95|1437.15|1454.84|1437.04|1455.1|1437.3|1454.72|1436.92|7
1651808130000|2022-05-06 03:35:30|1454.87|1437.07|1455.07|1437.27|1455.15|1437.35|1454.87|1437.07|5
1651808140000|2022-05-06 03:35:40|1455.15|1437.35|1455.14|1437.34|1455.15|1437.35|1455.12|1437.32|6
1651808150000|2022-05-06 03:35:50|1455.13|1437.33|1454.83|1437.03|1455.13|1437.33|1454.79|1436.99|6
1651808160000|2022-05-06 03:36:00|1454.8|1437|1455.37|1437.57|1455.37|1437.57|1454.8|1437|7
1651808170000|2022-05-06 03:36:10|1455.42|1437.62|1455.22|1437.42|1455.5|1437.7|1454.79|1436.99|9
1651808180000|2022-05-06 03:36:20|1455.23|1437.43|1455.42|1437.62|1455.42|1437.62|1455.23|1437.43|9
1651808190000|2022-05-06 03:36:30|1455.41|1437.61|1454.83|1437.03|1455.41|1437.61|1454.83|1437.03|4
1651808200000|2022-05-06 03:36:40|1454.82|1437.02|1455.57|1437.77|1455.63|1437.83|1454.73|1436.93|18
1651808210000|2022-05-06 03:36:50|1456.01|1438.21|1454.95|1437.15|1456.01|1438.21|1454.95|1437.15|17
1651808220000|2022-05-06 03:37:00|1454.74|1436.94|1455.53|1437.73|1455.61|1437.81|1454.74|1436.94|9
1651808230000|2022-05-06 03:37:10|1455.97|1438.17|1459|1441.2|1459|1441.2|1455.19|1437.39|22
1651808240000|2022-05-06 03:37:20|1459.13|1441.33|1460.02|1442.22|1460.81|1443.01|1459|1441.2|26
1651808250000|2022-05-06 03:37:30|1460.05|1442.25|1460.26|1442.46|1460.3|1442.5|1460.05|1442.25|10
1651808260000|2022-05-06 03:37:40|1460.28|1442.48|1459.2|1441.4|1460.3|1442.5|1458.61|1440.81|17
1651808270000|2022-05-06 03:37:50|1459.4|1441.6|1459.24|1441.44|1459.49|1441.69|1458.33|1440.53|26
1651808280000|2022-05-06 03:38:00|1459.25|1441.45|1460.13|1442.33|1460.15|1442.35|1459.25|1441.45|15
1651808290000|2022-05-06 03:38:10|1460.15|1442.35|1460.43|1442.63|1460.43|1442.63|1460.07|1442.27|19
1651808300000|2022-05-06 03:38:20|1460.3|1442.5|1460.29|1442.49|1460.43|1442.63|1460.18|1442.38|6
1651808310000|2022-05-06 03:38:30|1460.41|1442.61|1460.27|1442.47|1460.41|1442.61|1460.24|1442.44|16
1651808320000|2022-05-06 03:38:40|1460.02|1442.22|1460.31|1442.51|1460.4|1442.6|1460.02|1442.22|10
1651808330000|2022-05-06 03:38:50|1460.4|1442.6|1460.4|1442.6|1460.4|1442.6|1460.4|1442.6|1
1651808340000|2022-05-06 03:39:00|1460.45|1442.65|1460.46|1442.66|1460.55|1442.75|1460.26|1442.46|11
1651808350000|2022-05-06 03:39:10|1460.47|1442.67|1459.79|1441.99|1460.47|1442.67|1459.79|1441.99|9
1651808360000|2022-05-06 03:39:20|1460.03|1442.23|1459.77|1441.97|1460.03|1442.23|1459.73|1441.93|4
1651808370000|2022-05-06 03:39:30|1460.03|1442.23|1459.73|1441.93|1460.03|1442.23|1459.73|1441.93|3
1651808380000|2022-05-06 03:39:40|1459.88|1442.08|1459.69|1441.89|1459.9|1442.1|1459.67|1441.87|10
1651808390000|2022-05-06 03:39:50|1459.48|1441.68|1459.65|1441.85|1459.69|1441.89|1459.48|1441.68|6
1651808400000|2022-05-06 03:40:00|1459.69|1441.89|1459.29|1441.49|1459.69|1441.89|1459.29|1441.49|10
1651808410000|2022-05-06 03:40:10|1459.22|1441.42|1459.27|1441.47|1459.34|1441.54|1459.2|1441.4|8
1651808420000|2022-05-06 03:40:20|1459.32|1441.52|1459.38|1441.58|1459.38|1441.58|1459.32|1441.52|2
1651808430000|2022-05-06 03:40:30|1459.31|1441.51|1459.32|1441.52|1459.32|1441.52|1459.27|1441.47|3
1651808440000|2022-05-06 03:40:40|1459.27|1441.47|1458.9|1441.1|1459.49|1441.69|1458.9|1441.1|9
1651808450000|2022-05-06 03:40:50|1458.6|1440.8|1458.33|1440.53|1458.6|1440.8|1458.3|1440.5|12
1651808460000|2022-05-06 03:41:00|1458.32|1440.52|1458.02|1440.22|1458.4|1440.6|1458.02|1440.22|14
1651808470000|2022-05-06 03:41:10|1457.82|1440.02|1457.4|1439.6|1458.15|1440.35|1457.33|1439.53|12
1651808480000|2022-05-06 03:41:20|1457.31|1439.51|1457.13|1439.33|1457.31|1439.51|1457.13|1439.33|9
1651808490000|2022-05-06 03:41:30|1457.11|1439.31|1457.1|1439.3|1457.11|1439.31|1457.03|1439.23|5
1651808500000|2022-05-06 03:41:40|1457.11|1439.31|1456.9|1439.1|1457.11|1439.31|1456.71|1438.91|6
1651808510000|2022-05-06 03:41:50|1456.76|1438.96|1456.9|1439.1|1456.9|1439.1|1456.76|1438.96|2
1651808520000|2022-05-06 03:42:00|1456.58|1438.78|1456.02|1438.22|1456.58|1438.78|1456.02|1438.22|10
1651808530000|2022-05-06 03:42:10|1456.05|1438.25|1455.65|1437.85|1456.14|1438.34|1455.56|1437.76|12
1651808540000|2022-05-06 03:42:20|1455.67|1437.87|1455.58|1437.78|1455.78|1437.98|1455.54|1437.74|9
1651808550000|2022-05-06 03:42:30|1455.54|1437.74|1453.43|1435.63|1455.54|1437.74|1453.43|1435.63|21
1651808560000|2022-05-06 03:42:40|1453.42|1435.62|1452.45|1434.65|1453.44|1435.64|1452.33|1434.53|18
1651808570000|2022-05-06 03:42:50|1452.44|1434.64|1453.69|1435.89|1453.75|1435.95|1452.44|1434.64|22
1651808580000|2022-05-06 03:43:00|1453.71|1435.91|1454.9|1437.1|1455.1|1437.3|1453.71|1435.91|15
1651808590000|2022-05-06 03:43:10|1454.85|1437.05|1454.13|1436.33|1454.85|1437.05|1454.13|1436.33|13
1651808600000|2022-05-06 03:43:20|1453.67|1435.87|1453.51|1435.71|1453.9|1436.1|1453.46|1435.66|16
1651808610000|2022-05-06 03:43:30|1453.6|1435.8|1454.23|1436.43|1454.23|1436.43|1453.6|1435.8|14
1651808620000|2022-05-06 03:43:40|1454.24|1436.44|1454.12|1436.32|1454.25|1436.45|1453.73|1435.93|12
1651808630000|2022-05-06 03:43:50|1454.11|1436.31|1454|1436.2|1454.11|1436.31|1453.82|1436.02|12
1651808640000|2022-05-06 03:44:00|1454.01|1436.21|1453.44|1435.64|1454.21|1436.41|1453.44|1435.64|13
1651808650000|2022-05-06 03:44:10|1453.35|1435.55|1453.35|1435.55|1453.44|1435.64|1453.31|1435.51|6
1651808660000|2022-05-06 03:44:20|1453.34|1435.54|1452.2|1434.4|1453.37|1435.57|1452.2|1434.4|9
1651808670000|2022-05-06 03:44:30|1452.17|1434.37|1452.31|1434.51|1452.46|1434.66|1452.17|1434.37|16
1651808680000|2022-05-06 03:44:40|1452.18|1434.38|1452.37|1434.57|1452.42|1434.62|1452.18|1434.38|13
1651808690000|2022-05-06 03:44:50|1452.36|1434.56|1451.98|1434.18|1452.44|1434.64|1450.93|1433.13|32
1651808700000|2022-05-06 03:45:00|1452.03|1434.23|1452.65|1434.85|1452.7|1434.9|1452.03|1434.23|17
1651808710000|2022-05-06 03:45:10|1452.76|1434.96|1454.74|1436.94|1455.15|1437.35|1452.76|1434.96|29
1651808720000|2022-05-06 03:45:20|1454.72|1436.92|1456.21|1438.41|1456.21|1438.41|1454.72|1436.92|12
1651808730000|2022-05-06 03:45:30|1456.37|1438.57|1456.15|1438.35|1456.4|1438.6|1455.64|1437.84|10
1651808740000|2022-05-06 03:45:40|1455.88|1438.08|1456.4|1438.6|1456.8|1439|1455.88|1438.08|20
1651808750000|2022-05-06 03:45:50|1456.38|1438.58|1456.4|1438.6|1456.42|1438.62|1456.14|1438.34|14
1651808760000|2022-05-06 03:46:00|1456.28|1438.48|1456.4|1438.6|1456.4|1438.6|1456.28|1438.48|3
1651808770000|2022-05-06 03:46:10|1456.3|1438.5|1456.93|1439.13|1457.4|1439.6|1456.3|1438.5|9
1651808780000|2022-05-06 03:46:20|1456.84|1439.04|1458.01|1440.21|1458.35|1440.55|1456.84|1439.04|16
1651808790000|2022-05-06 03:46:30|1458.26|1440.46|1458.26|1440.46|1458.4|1440.6|1458.01|1440.21|12
1651808800000|2022-05-06 03:46:40|1458.4|1440.6|1458.85|1441.05|1459.04|1441.24|1458.31|1440.51|7
1651808810000|2022-05-06 03:46:50|1458.9|1441.1|1458.9|1441.1|1459.01|1441.21|1458.9|1441.1|3
1651808820000|2022-05-06 03:47:00|1458.93|1441.13|1458.9|1441.1|1458.93|1441.13|1458.9|1441.1|2
1651808830000|2022-05-06 03:47:10|1458.78|1440.98|1457.87|1440.07|1458.78|1440.98|1457.81|1440.01|9
1651808840000|2022-05-06 03:47:20|1457.84|1440.04|1457.83|1440.03|1457.9|1440.1|1457.83|1440.03|3
1651808850000|2022-05-06 03:47:30|1457.9|1440.1|1457.85|1440.05|1457.9|1440.1|1457.85|1440.05|2
1651808860000|2022-05-06 03:47:40|1457.88|1440.08|1458.43|1440.63|1458.49|1440.69|1457.6|1439.8|13
1651808870000|2022-05-06 03:47:50|1458.48|1440.68|1458.51|1440.71|1458.51|1440.71|1458.32|1440.52|15
1651808880000|2022-05-06 03:48:00|1458.53|1440.73|1458.67|1440.87|1458.74|1440.94|1458.47|1440.67|10
1651808890000|2022-05-06 03:48:10|1458.65|1440.85|1459.4|1441.6|1459.4|1441.6|1458.65|1440.85|16
1651808900000|2022-05-06 03:48:20|1459.3|1441.5|1459.09|1441.29|1459.42|1441.62|1458.81|1441.01|8
1651808910000|2022-05-06 03:48:30|1459.21|1441.41|1460.36|1442.56|1460.48|1442.68|1459.21|1441.41|16
1651808920000|2022-05-06 03:48:40|1459.91|1442.11|1459.91|1442.11|1459.99|1442.19|1459.91|1442.11|5
1651808930000|2022-05-06 03:48:50|1459.88|1442.08|1459.86|1442.06|1460|1442.2|1459.83|1442.03|5
1651808940000|2022-05-06 03:49:00|1459.93|1442.13|1459.84|1442.04|1459.99|1442.19|1459.82|1442.02|8
1651808950000|2022-05-06 03:49:10|1460.08|1442.28|1459.84|1442.04|1460.25|1442.45|1459.84|1442.04|5
1651808960000|2022-05-06 03:49:20|1460.4|1442.6|1460.22|1442.42|1460.43|1442.63|1459.8|1442|8
1651808970000|2022-05-06 03:49:30|1459.88|1442.08|1460.22|1442.42|1460.22|1442.42|1459.8|1442|4
1651808980000|2022-05-06 03:49:40|1459.99|1442.19|1460.34|1442.54|1460.36|1442.56|1459.99|1442.19|6
1651808990000|2022-05-06 03:49:50|1460.35|1442.55|1460.9|1443.1|1460.9|1443.1|1460.35|1442.55|8
1651809000000|2022-05-06 03:50:00|1460.71|1442.91|1460.75|1442.95|1460.9|1443.1|1460.56|1442.76|9
1651809010000|2022-05-06 03:50:10|1460.9|1443.1|1460.73|1442.93|1461.01|1443.21|1460.56|1442.76|9
1651809020000|2022-05-06 03:50:20|1460.76|1442.96|1460.91|1443.11|1461.06|1443.26|1460.76|1442.96|5
1651809030000|2022-05-06 03:50:30|1460.76|1442.96|1460.76|1442.96|1460.96|1443.16|1460.75|1442.95|7
1651809040000|2022-05-06 03:50:40|1460.65|1442.85|1461.06|1443.26|1461.65|1443.85|1460.63|1442.83|13
1651809050000|2022-05-06 03:50:50|1461.05|1443.25|1461.05|1443.25|1461.07|1443.27|1461.05|1443.25|6
1651809060000|2022-05-06 03:51:00|1461.06|1443.26|1461.12|1443.32|1461.12|1443.32|1460.83|1443.03|12
1651809070000|2022-05-06 03:51:10|1461.05|1443.25|1461.05|1443.25|1461.06|1443.26|1460.63|1442.83|7
1651809080000|2022-05-06 03:51:20|1460.71|1442.91|1460.78|1442.98|1460.78|1442.98|1460.71|1442.91|2
1651809100000|2022-05-06 03:51:40|1460.77|1442.97|1460.76|1442.96|1460.77|1442.97|1460.76|1442.96|6
1651809110000|2022-05-06 03:51:50|1460.77|1442.97|1460.77|1442.97|1460.77|1442.97|1460.77|1442.97|1
1651809120000|2022-05-06 03:52:00|1460.72|1442.92|1461.9|1444.1|1461.93|1444.13|1460.7|1442.9|12
1651809140000|2022-05-06 03:52:20|1461.87|1444.07|1461.82|1444.02|1462.07|1444.27|1461.82|1444.02|10
1651809150000|2022-05-06 03:52:30|1461.93|1444.13|1461.68|1443.88|1462.01|1444.21|1461.54|1443.74|14
1651809160000|2022-05-06 03:52:40|1461.73|1443.93|1461.61|1443.81|1461.96|1444.16|1461.61|1443.81|10
1651809170000|2022-05-06 03:52:50|1461.67|1443.87|1461.68|1443.88|1461.68|1443.88|1461.67|1443.87|10
1651809180000|2022-05-06 03:53:00|1461.67|1443.87|1461.56|1443.76|1461.85|1444.05|1461.51|1443.71|10
1651809190000|2022-05-06 03:53:10|1461.63|1443.83|1461.83|1444.03|1462|1444.2|1461.63|1443.83|16
1651809200000|2022-05-06 03:53:20|1461.82|1444.02|1461.84|1444.04|1461.84|1444.04|1461.81|1444.01|6
1651809210000|2022-05-06 03:53:30|1461.95|1444.15|1461.83|1444.03|1461.95|1444.15|1461.79|1443.99|8
1651809220000|2022-05-06 03:53:40|1461.84|1444.04|1461.82|1444.02|1461.84|1444.04|1461.82|1444.02|6
1651809230000|2022-05-06 03:53:50|1461.84|1444.04|1461.79|1443.99|1462|1444.2|1461.78|1443.98|9
1651809240000|2022-05-06 03:54:00|1461.81|1444.01|1461.75|1443.95|1462.15|1444.35|1461.64|1443.84|9
1651809250000|2022-05-06 03:54:10|1461.9|1444.1|1461.39|1443.59|1461.92|1444.12|1461.22|1443.42|8
1651809280000|2022-05-06 03:54:40|1461.26|1443.46|1461.39|1443.59|1461.4|1443.6|1461.26|1443.46|4
1651809300000|2022-05-06 03:55:00|1461.3|1443.5|1461.2|1443.4|1461.32|1443.52|1461.15|1443.35|10
1651809310000|2022-05-06 03:55:10|1460.99|1443.19|1460.79|1442.99|1460.99|1443.19|1460.76|1442.96|8
1651809320000|2022-05-06 03:55:20|1460.77|1442.97|1460.7|1442.9|1461.08|1443.28|1460.6|1442.8|12
1651809330000|2022-05-06 03:55:30|1460.67|1442.87|1459.39|1441.59|1460.69|1442.89|1459.37|1441.57|17
1651809340000|2022-05-06 03:55:40|1459.45|1441.65|1459.12|1441.32|1459.45|1441.65|1458.69|1440.89|19
1651809350000|2022-05-06 03:55:50|1459.21|1441.41|1458.85|1441.05|1459.23|1441.43|1458.59|1440.79|18
1651809360000|2022-05-06 03:56:00|1458.74|1440.94|1458.9|1441.1|1458.9|1441.1|1458.49|1440.69|13
1651809370000|2022-05-06 03:56:10|1458.93|1441.13|1458.9|1441.1|1458.93|1441.13|1458.5|1440.7|15
1651809380000|2022-05-06 03:56:20|1459|1441.2|1458.33|1440.53|1459|1441.2|1458.2|1440.4|13
1651809390000|2022-05-06 03:56:30|1458.3|1440.5|1456.92|1439.12|1458.3|1440.5|1456.84|1439.04|23
1651809400000|2022-05-06 03:56:40|1456.99|1439.19|1455.54|1437.74|1456.99|1439.19|1455.53|1437.73|19
1651809410000|2022-05-06 03:56:50|1455.55|1437.75|1455.57|1437.77|1455.85|1438.05|1455.47|1437.67|15
1651809420000|2022-05-06 03:57:00|1455.39|1437.59|1456.21|1438.41|1456.21|1438.41|1454.64|1436.84|19
1651809430000|2022-05-06 03:57:10|1456.17|1438.37|1456.88|1439.08|1456.94|1439.14|1456.01|1438.21|23
1651809440000|2022-05-06 03:57:20|1456.87|1439.07|1456.87|1439.07|1457.02|1439.22|1456.86|1439.06|10
1651809450000|2022-05-06 03:57:30|1457.02|1439.22|1456.49|1438.69|1457.02|1439.22|1456.48|1438.68|9
1651809460000|2022-05-06 03:57:40|1456.24|1438.44|1456.19|1438.39|1456.45|1438.65|1455.92|1438.12|13
1651809470000|2022-05-06 03:57:50|1456.24|1438.44|1456.09|1438.29|1456.24|1438.44|1455.7|1437.9|11
1651809480000|2022-05-06 03:58:00|1456.07|1438.27|1456.17|1438.37|1456.17|1438.37|1455.95|1438.15|14
1651809490000|2022-05-06 03:58:10|1456.18|1438.38|1456.16|1438.36|1456.18|1438.38|1456.16|1438.36|4
1651809500000|2022-05-06 03:58:20|1456.17|1438.37|1456.48|1438.68|1456.48|1438.68|1456.02|1438.22|13
1651809510000|2022-05-06 03:58:30|1456.55|1438.75|1457.35|1439.55|1457.35|1439.55|1456.55|1438.75|14
1651809520000|2022-05-06 03:58:40|1457.34|1439.54|1457.38|1439.58|1457.38|1439.58|1456.77|1438.97|17
1651809530000|2022-05-06 03:58:50|1457.35|1439.55|1457.4|1439.6|1457.4|1439.6|1457.35|1439.55|2
1651809540000|2022-05-06 03:59:00|1457.42|1439.62|1458.4|1440.6|1458.4|1440.6|1457.32|1439.52|18
1651809550000|2022-05-06 03:59:10|1458.85|1441.05|1459.4|1441.6|1459.4|1441.6|1458.85|1441.05|5
1651809560000|2022-05-06 03:59:20|1459.91|1442.11|1461.24|1443.44|1461.24|1443.44|1459.5|1441.7|18
1651809570000|2022-05-06 03:59:30|1461.12|1443.32|1461.4|1443.6|1462.12|1444.32|1460.69|1442.89|16
1651809580000|2022-05-06 03:59:40|1461.79|1443.99|1462.07|1444.27|1462.12|1444.32|1461.54|1443.74|10
1651809590000|2022-05-06 03:59:50|1462.12|1444.32|1461.25|1443.45|1462.12|1444.32|1460.72|1442.92|16
1651809600000|2022-05-06 04:00:00|1461.16|1443.36|1459.74|1441.94|1461.38|1443.58|1459.72|1441.92|24
1651809610000|2022-05-06 04:00:10|1460.19|1442.39|1460.33|1442.53|1460.33|1442.53|1460.19|1442.39|13
1651809620000|2022-05-06 04:00:20|1460.3|1442.5|1460.18|1442.38|1460.3|1442.5|1460.17|1442.37|13
1651809630000|2022-05-06 04:00:30|1460.19|1442.39|1459.71|1441.91|1460.28|1442.48|1459.7|1441.9|12
1651809640000|2022-05-06 04:00:40|1459.69|1441.89|1459.28|1441.48|1459.69|1441.89|1459.04|1441.24|19
1651809650000|2022-05-06 04:00:50|1459.26|1441.46|1459.26|1441.46|1459.26|1441.46|1459.26|1441.46|1
1651809660000|2022-05-06 04:01:00|1459.04|1441.24|1459.24|1441.44|1459.27|1441.47|1459.04|1441.24|4
1651809670000|2022-05-06 04:01:10|1459.27|1441.47|1458.24|1440.44|1459.27|1441.47|1458.24|1440.44|12
1651809680000|2022-05-06 04:01:20|1458.22|1440.42|1457.73|1439.93|1458.43|1440.63|1457.73|1439.93|12
1651809690000|2022-05-06 04:01:30|1457.43|1439.63|1456.9|1439.1|1457.43|1439.63|1456.81|1439.01|14
1651809700000|2022-05-06 04:01:40|1456.68|1438.88|1456.4|1438.6|1456.9|1439.1|1456.24|1438.44|23
1651809710000|2022-05-06 04:01:50|1456.38|1438.58|1455.79|1437.99|1456.38|1438.58|1455.76|1437.96|7
1651809720000|2022-05-06 04:02:00|1455.95|1438.15|1456.9|1439.1|1457.02|1439.22|1455.95|1438.15|7
1651809730000|2022-05-06 04:02:10|1456.92|1439.12|1456.9|1439.1|1456.92|1439.12|1456.9|1439.1|2
1651809740000|2022-05-06 04:02:20|1457.05|1439.25|1456.9|1439.1|1457.05|1439.25|1456.9|1439.1|3
1651809750000|2022-05-06 04:02:30|1457.4|1439.6|1457.38|1439.58|1457.4|1439.6|1457.38|1439.58|2
1651809760000|2022-05-06 04:02:40|1457.4|1439.6|1457.13|1439.33|1457.45|1439.65|1457.13|1439.33|4
1651809770000|2022-05-06 04:02:50|1457.27|1439.47|1459.1|1441.3|1459.4|1441.6|1457.27|1439.47|15
1651809780000|2022-05-06 04:03:00|1459.04|1441.24|1459.28|1441.48|1459.28|1441.48|1458.69|1440.89|14
1651809790000|2022-05-06 04:03:10|1459.19|1441.39|1459.2|1441.4|1459.28|1441.48|1458.76|1440.96|10
1651809800000|2022-05-06 04:03:20|1459.18|1441.38|1459.4|1441.6|1459.4|1441.6|1459.08|1441.28|6
1651809810000|2022-05-06 04:03:30|1459.37|1441.57|1459.81|1442.01|1460.02|1442.22|1459.37|1441.57|10
1651809820000|2022-05-06 04:03:40|1459.76|1441.96|1459.78|1441.98|1459.9|1442.1|1459.66|1441.86|18
1651809830000|2022-05-06 04:03:50|1459.68|1441.88|1459.71|1441.91|1459.74|1441.94|1459.64|1441.84|12
1651809840000|2022-05-06 04:04:00|1459.88|1442.08|1459.75|1441.95|1460.24|1442.44|1459.69|1441.89|11
1651809850000|2022-05-06 04:04:10|1459.69|1441.89|1459.31|1441.51|1459.73|1441.93|1459.18|1441.38|17
1651809860000|2022-05-06 04:04:20|1459.2|1441.4|1459.23|1441.43|1459.43|1441.63|1459.2|1441.4|5
1651809870000|2022-05-06 04:04:30|1459.31|1441.51|1459.73|1441.93|1459.79|1441.99|1459.31|1441.51|21
1651809880000|2022-05-06 04:04:40|1459.7|1441.9|1459.75|1441.95|1459.79|1441.99|1459.69|1441.89|14
1651809890000|2022-05-06 04:04:50|1459.81|1442.01|1459.8|1442|1459.88|1442.08|1459.75|1441.95|10
1651809900000|2022-05-06 04:05:00|1460|1442.2|1460|1442.2|1460.05|1442.25|1459.84|1442.04|6
1651809910000|2022-05-06 04:05:10|1459.98|1442.18|1459.9|1442.1|1460.18|1442.38|1459.9|1442.1|13
1651809920000|2022-05-06 04:05:20|1459.94|1442.14|1459.9|1442.1|1459.94|1442.14|1459.87|1442.07|7
1651809930000|2022-05-06 04:05:30|1459.91|1442.11|1459.41|1441.61|1460.04|1442.24|1459.36|1441.56|12
1651809940000|2022-05-06 04:05:40|1459.4|1441.6|1459.18|1441.38|1459.4|1441.6|1459.02|1441.22|4
1651809960000|2022-05-06 04:06:00|1459.14|1441.34|1459.18|1441.38|1459.18|1441.38|1459.14|1441.34|2
1651809970000|2022-05-06 04:06:10|1458.79|1440.99|1457.86|1440.06|1458.84|1441.04|1457.81|1440.01|21
1651809980000|2022-05-06 04:06:20|1457.85|1440.05|1456.68|1438.88|1457.94|1440.14|1456.68|1438.88|19
1651809990000|2022-05-06 04:06:30|1456.64|1438.84|1456.64|1438.84|1457.25|1439.45|1456.64|1438.84|4
1651810000000|2022-05-06 04:06:40|1456.65|1438.85|1455.86|1438.06|1456.85|1439.05|1455.85|1438.05|17
1651810010000|2022-05-06 04:06:50|1455.84|1438.04|1455.86|1438.06|1456.2|1438.4|1455.76|1437.96|20
1651810020000|2022-05-06 04:07:00|1456.1|1438.3|1455.53|1437.73|1456.1|1438.3|1455.12|1437.32|12
1651810030000|2022-05-06 04:07:10|1455.7|1437.9|1455.59|1437.79|1455.76|1437.96|1455.56|1437.76|14
1651810040000|2022-05-06 04:07:20|1455.58|1437.78|1455.92|1438.12|1455.92|1438.12|1455.49|1437.69|15
1651810050000|2022-05-06 04:07:30|1455.77|1437.97|1455.71|1437.91|1456.04|1438.24|1455.67|1437.87|17
1651810060000|2022-05-06 04:07:40|1455.69|1437.89|1455.01|1437.21|1455.69|1437.89|1455.01|1437.21|19
1651810070000|2022-05-06 04:07:50|1454.99|1437.19|1453.17|1435.37|1454.99|1437.19|1453.14|1435.34|25
1651810080000|2022-05-06 04:08:00|1453.42|1435.62|1454.36|1436.56|1454.37|1436.57|1453.42|1435.62|22
1651810090000|2022-05-06 04:08:10|1454.38|1436.58|1455.09|1437.29|1455.27|1437.47|1454.38|1436.58|20
1651810100000|2022-05-06 04:08:20|1455.22|1437.42|1455.36|1437.56|1455.85|1438.05|1455.22|1437.42|31
1651810110000|2022-05-06 04:08:30|1455.22|1437.42|1455.19|1437.39|1455.35|1437.55|1455.05|1437.25|16
1651810120000|2022-05-06 04:08:40|1455.27|1437.47|1455.05|1437.25|1455.27|1437.47|1454.77|1436.97|12
1651810130000|2022-05-06 04:08:50|1455.04|1437.24|1455.22|1437.42|1455.22|1437.42|1454.92|1437.12|13
1651810140000|2022-05-06 04:09:00|1455.21|1437.41|1455.65|1437.85|1455.65|1437.85|1454.84|1437.04|14
1651810150000|2022-05-06 04:09:10|1455.44|1437.64|1455.31|1437.51|1455.44|1437.64|1455.3|1437.5|4
1651810160000|2022-05-06 04:09:20|1455.07|1437.27|1454.41|1436.61|1455.32|1437.52|1454.41|1436.61|14
1651810170000|2022-05-06 04:09:30|1454.36|1436.56|1453.94|1436.14|1454.36|1436.56|1453.42|1435.62|14
1651810180000|2022-05-06 04:09:40|1453.99|1436.19|1453.17|1435.37|1454.21|1436.41|1453.17|1435.37|23
1651810190000|2022-05-06 04:09:50|1453.06|1435.26|1453.26|1435.46|1453.26|1435.46|1452.28|1434.48|24
1651810200000|2022-05-06 04:10:00|1453.35|1435.55|1453.17|1435.37|1453.35|1435.55|1452.7|1434.9|22
1651810210000|2022-05-06 04:10:10|1453.25|1435.45|1453.35|1435.55|1453.89|1436.09|1453.14|1435.34|26
1651810220000|2022-05-06 04:10:20|1452.85|1435.05|1452.39|1434.59|1453.36|1435.56|1452.39|1434.59|15
1651810230000|2022-05-06 04:10:30|1452.38|1434.58|1452.28|1434.48|1452.38|1434.58|1452.14|1434.34|13
1651810240000|2022-05-06 04:10:40|1452.29|1434.49|1452.34|1434.54|1452.34|1434.54|1452.29|1434.49|4
1651810250000|2022-05-06 04:10:50|1452.39|1434.59|1452.35|1434.55|1452.39|1434.59|1452.34|1434.54|6
1651810260000|2022-05-06 04:11:00|1452.39|1434.59|1451.1|1433.3|1452.39|1434.59|1450.26|1432.46|28
1651810270000|2022-05-06 04:11:10|1451.11|1433.31|1450.43|1432.63|1451.25|1433.45|1450.42|1432.62|23
1651810280000|2022-05-06 04:11:20|1450.22|1432.42|1449.11|1431.31|1450.42|1432.62|1449.11|1431.31|19
1651810290000|2022-05-06 04:11:30|1449.19|1431.39|1449.19|1431.39|1449.3|1431.5|1448.69|1430.89|16
1651810300000|2022-05-06 04:11:40|1449.23|1431.43|1449.26|1431.46|1449.32|1431.52|1448.75|1430.95|15
1651810310000|2022-05-06 04:11:50|1449.27|1431.47|1450.4|1432.6|1450.4|1432.6|1449.26|1431.46|16
1651810320000|2022-05-06 04:12:00|1450.14|1432.34|1451.23|1433.43|1451.23|1433.43|1450.11|1432.31|11
1651810330000|2022-05-06 04:12:10|1451.35|1433.55|1450.2|1432.4|1451.35|1433.55|1450.17|1432.37|22
1651810340000|2022-05-06 04:12:20|1450.42|1432.62|1449.75|1431.95|1450.42|1432.62|1449.75|1431.95|15
1651810350000|2022-05-06 04:12:30|1450.15|1432.35|1450.25|1432.45|1450.25|1432.45|1449.78|1431.98|15
1651810360000|2022-05-06 04:12:40|1450.13|1432.33|1449.34|1431.54|1450.25|1432.45|1449.34|1431.54|7
1651810370000|2022-05-06 04:12:50|1449.32|1431.52|1449.29|1431.49|1449.32|1431.52|1449.29|1431.49|4
1651810380000|2022-05-06 04:13:00|1449.36|1431.56|1450.2|1432.4|1450.24|1432.44|1449.29|1431.49|15
1651810390000|2022-05-06 04:13:10|1450.21|1432.41|1450.17|1432.37|1450.22|1432.42|1450.11|1432.31|26
1651810400000|2022-05-06 04:13:20|1450.13|1432.33|1450.46|1432.66|1450.55|1432.75|1450.12|1432.32|13
1651810410000|2022-05-06 04:13:30|1450.47|1432.67|1451.15|1433.35|1451.26|1433.46|1450.47|1432.67|20
1651810420000|2022-05-06 04:13:40|1451.03|1433.23|1450.91|1433.11|1451.1|1433.3|1450.26|1432.46|20
1651810430000|2022-05-06 04:13:50|1450.95|1433.15|1451.28|1433.48|1451.28|1433.48|1450.8|1433|17
1651810440000|2022-05-06 04:14:00|1451.3|1433.5|1451.85|1434.05|1451.85|1434.05|1451.21|1433.41|12
1651810450000|2022-05-06 04:14:10|1451.43|1433.63|1452.04|1434.24|1452.04|1434.24|1451.26|1433.46|12
1651810460000|2022-05-06 04:14:20|1452.09|1434.29|1451.18|1433.38|1452.09|1434.29|1451.18|1433.38|9
1651810470000|2022-05-06 04:14:30|1451.06|1433.26|1450.4|1432.6|1451.18|1433.38|1450.25|1432.45|8
1651810480000|2022-05-06 04:14:40|1450.39|1432.59|1451.36|1433.56|1451.36|1433.56|1450.39|1432.59|19
1651810490000|2022-05-06 04:14:50|1451.31|1433.51|1449.76|1431.96|1451.31|1433.51|1449.76|1431.96|24
1651810500000|2022-05-06 04:15:00|1449.79|1431.99|1452.18|1434.38|1452.18|1434.38|1449.79|1431.99|23
1651810510000|2022-05-06 04:15:10|1452.4|1434.6|1452.9|1435.1|1453.15|1435.35|1452.4|1434.6|5
1651810520000|2022-05-06 04:15:20|1453.15|1435.35|1452.25|1434.45|1453.15|1435.35|1452.25|1434.45|16
1651810530000|2022-05-06 04:15:30|1452.26|1434.46|1453.04|1435.24|1453.09|1435.29|1452.26|1434.46|13
1651810540000|2022-05-06 04:15:40|1452.85|1435.05|1452.37|1434.57|1452.85|1435.05|1452.3|1434.5|10
1651810550000|2022-05-06 04:15:50|1452.27|1434.47|1451.3|1433.5|1452.38|1434.58|1451.29|1433.49|17
1651810560000|2022-05-06 04:16:00|1451.41|1433.61|1451.78|1433.98|1451.78|1433.98|1451.03|1433.23|20
1651810570000|2022-05-06 04:16:10|1451.8|1434|1451.8|1434|1452.45|1434.65|1451.77|1433.97|12
1651810580000|2022-05-06 04:16:20|1451.92|1434.12|1453.17|1435.37|1453.43|1435.63|1451.92|1434.12|16
1651810590000|2022-05-06 04:16:30|1453.02|1435.22|1453.43|1435.63|1453.43|1435.63|1453.02|1435.22|5
1651810600000|2022-05-06 04:16:40|1453.29|1435.49|1454.4|1436.6|1454.4|1436.6|1453.29|1435.49|4
1651810610000|2022-05-06 04:16:50|1454.5|1436.7|1454.43|1436.63|1454.95|1437.15|1454.43|1436.63|9
1651810620000|2022-05-06 04:17:00|1454.44|1436.64|1455.4|1437.6|1455.4|1437.6|1454.39|1436.59|13
1651810630000|2022-05-06 04:17:10|1455.45|1437.65|1455.4|1437.6|1455.45|1437.65|1455.4|1437.6|6
1651810640000|2022-05-06 04:17:20|1455.46|1437.66|1456.4|1438.6|1456.4|1438.6|1455.4|1437.6|8
1651810650000|2022-05-06 04:17:30|1456.42|1438.62|1456.28|1438.48|1456.44|1438.64|1456|1438.2|8
1651810660000|2022-05-06 04:17:40|1455.78|1437.98|1455.72|1437.92|1456.4|1438.6|1455.72|1437.92|12
1651810670000|2022-05-06 04:17:50|1455.8|1438|1455.75|1437.95|1455.8|1438|1455.36|1437.56|12
1651810680000|2022-05-06 04:18:00|1455.65|1437.85|1455.39|1437.59|1455.65|1437.85|1455.39|1437.59|4
1651810690000|2022-05-06 04:18:10|1455.47|1437.67|1454.41|1436.61|1455.47|1437.67|1454.41|1436.61|11
1651810700000|2022-05-06 04:18:20|1454.29|1436.49|1453.9|1436.1|1454.35|1436.55|1453.55|1435.75|9
1651810710000|2022-05-06 04:18:30|1453.69|1435.89|1454.02|1436.22|1454.25|1436.45|1453.69|1435.89|9
1651810720000|2022-05-06 04:18:40|1453.77|1435.97|1453.4|1435.6|1454.14|1436.34|1453.4|1435.6|7
1651810730000|2022-05-06 04:18:50|1453.43|1435.63|1453.9|1436.1|1453.93|1436.13|1453.43|1435.63|13
1651810740000|2022-05-06 04:19:00|1453.82|1436.02|1453.9|1436.1|1454.08|1436.28|1453.82|1436.02|11
1651810750000|2022-05-06 04:19:10|1453.78|1435.98|1454.66|1436.86|1454.82|1437.02|1453.78|1435.98|21
1651810760000|2022-05-06 04:19:20|1454.67|1436.87|1451.98|1434.18|1454.73|1436.93|1451.84|1434.04|28
1651810770000|2022-05-06 04:19:30|1452.06|1434.26|1451.52|1433.72|1452.06|1434.26|1451.3|1433.5|20
1651810780000|2022-05-06 04:19:40|1451.43|1433.63|1449.46|1431.66|1451.52|1433.72|1449.46|1431.66|20
1651810790000|2022-05-06 04:19:50|1449.45|1431.65|1448.7|1430.9|1449.5|1431.7|1448.55|1430.75|20
1651810800000|2022-05-06 04:20:00|1448.68|1430.88|1451.26|1433.46|1451.38|1433.58|1448.67|1430.87|28
1651810810000|2022-05-06 04:20:10|1451.38|1433.58|1450.54|1432.74|1451.45|1433.65|1450.25|1432.45|24
1651810820000|2022-05-06 04:20:20|1451.01|1433.21|1451.4|1433.6|1451.55|1433.75|1451.01|1433.21|19
1651810830000|2022-05-06 04:20:30|1451.44|1433.64|1451.4|1433.6|1451.46|1433.66|1451.34|1433.54|8
1651810840000|2022-05-06 04:20:40|1451.65|1433.85|1451.65|1433.85|1452.35|1434.55|1451.58|1433.78|8
1651810850000|2022-05-06 04:20:50|1451.43|1433.63|1451.45|1433.65|1451.88|1434.08|1451.4|1433.6|14
1651810860000|2022-05-06 04:21:00|1451.44|1433.64|1451.4|1433.6|1451.44|1433.64|1451.34|1433.54|4
1651810870000|2022-05-06 04:21:10|1451.37|1433.57|1451.43|1433.63|1451.43|1433.63|1451.37|1433.57|3
1651810880000|2022-05-06 04:21:20|1451.4|1433.6|1451.4|1433.6|1451.46|1433.66|1451.4|1433.6|4
1651810890000|2022-05-06 04:21:30|1451.37|1433.57|1451.65|1433.85|1451.67|1433.87|1451.37|1433.57|4
1651810900000|2022-05-06 04:21:40|1451.46|1433.66|1452.4|1434.6|1452.4|1434.6|1451.46|1433.66|9
1651810910000|2022-05-06 04:21:50|1452.47|1434.67|1452.4|1434.6|1452.47|1434.67|1452.4|1434.6|4
1651810930000|2022-05-06 04:22:10|1452.49|1434.69|1452.11|1434.31|1452.49|1434.69|1452.11|1434.31|7
1651810940000|2022-05-06 04:22:20|1452.28|1434.48|1451.4|1433.6|1452.28|1434.48|1451.09|1433.29|13
1651810950000|2022-05-06 04:22:30|1451.39|1433.59|1451.38|1433.58|1451.41|1433.61|1451.3|1433.5|6
1651810960000|2022-05-06 04:22:40|1451.28|1433.48|1451.4|1433.6|1451.45|1433.65|1451.19|1433.39|9
1651810970000|2022-05-06 04:22:50|1451.37|1433.57|1451.94|1434.14|1451.94|1434.14|1451.37|1433.57|11
1651810980000|2022-05-06 04:23:00|1451.96|1434.16|1452.65|1434.85|1452.65|1434.85|1451.96|1434.16|15
1651810990000|2022-05-06 04:23:10|1452.63|1434.83|1452.6|1434.8|1452.65|1434.85|1452.46|1434.66|6
1651811000000|2022-05-06 04:23:20|1452.58|1434.78|1453.4|1435.6|1453.4|1435.6|1452.53|1434.73|8
1651811010000|2022-05-06 04:23:30|1453.21|1435.41|1452.38|1434.58|1453.21|1435.41|1452.17|1434.37|19
1651811020000|2022-05-06 04:23:40|1452.2|1434.4|1452.33|1434.53|1452.34|1434.54|1452.2|1434.4|8
1651811030000|2022-05-06 04:23:50|1452.34|1434.54|1452.4|1434.6|1452.43|1434.63|1452.24|1434.44|10
1651811040000|2022-05-06 04:24:00|1452.63|1434.83|1453.15|1435.35|1453.18|1435.38|1452.6|1434.8|8
1651811050000|2022-05-06 04:24:10|1453.05|1435.25|1452.86|1435.06|1453.05|1435.25|1452.86|1435.06|7
1651811060000|2022-05-06 04:24:20|1452.87|1435.07|1452.62|1434.82|1453.11|1435.31|1452.6|1434.8|14
1651811070000|2022-05-06 04:24:30|1452.6|1434.8|1452.46|1434.66|1452.9|1435.1|1452.43|1434.63|14
1651811080000|2022-05-06 04:24:40|1452.45|1434.65|1452.41|1434.61|1452.46|1434.66|1452.23|1434.43|6
1651811090000|2022-05-06 04:24:50|1452.42|1434.62|1452.4|1434.6|1452.42|1434.62|1452.18|1434.38|5
1651811100000|2022-05-06 04:25:00|1452.24|1434.44|1452.9|1435.1|1452.9|1435.1|1452.24|1434.44|9
1651811110000|2022-05-06 04:25:10|1453.4|1435.6|1453.3|1435.5|1453.4|1435.6|1453.1|1435.3|13
1651811120000|2022-05-06 04:25:20|1453.27|1435.47|1453.26|1435.46|1453.27|1435.47|1453.15|1435.35|5
1651811130000|2022-05-06 04:25:30|1453.4|1435.6|1452.76|1434.96|1453.4|1435.6|1452.76|1434.96|7
1651811140000|2022-05-06 04:25:40|1452.72|1434.92|1452.68|1434.88|1452.72|1434.92|1452.65|1434.85|6
1651811150000|2022-05-06 04:25:50|1452.72|1434.92|1452.72|1434.92|1452.89|1435.09|1452.72|1434.92|6
1651811160000|2022-05-06 04:26:00|1452.71|1434.91|1452.68|1434.88|1452.85|1435.05|1452.68|1434.88|4
1651811170000|2022-05-06 04:26:10|1452.46|1434.66|1451.38|1433.58|1452.46|1434.66|1451.38|1433.58|14
1651811180000|2022-05-06 04:26:20|1451.33|1433.53|1451.25|1433.45|1451.34|1433.54|1451.08|1433.28|7
1651811190000|2022-05-06 04:26:30|1450.92|1433.12|1451.25|1433.45|1451.25|1433.45|1450.88|1433.08|4
1651811200000|2022-05-06 04:26:40|1451.22|1433.42|1451.25|1433.45|1451.47|1433.67|1451.11|1433.31|12
1651811210000|2022-05-06 04:26:50|1451.37|1433.57|1451.65|1433.85|1452.35|1434.55|1451.37|1433.57|19
1651811220000|2022-05-06 04:27:00|1451.68|1433.88|1451.72|1433.92|1451.75|1433.95|1451.68|1433.88|5
1651811230000|2022-05-06 04:27:10|1451.9|1434.1|1452.1|1434.3|1452.1|1434.3|1451.9|1434.1|3
1651811240000|2022-05-06 04:27:20|1452.4|1434.6|1453.1|1435.3|1453.1|1435.3|1452.4|1434.6|11
1651811250000|2022-05-06 04:27:30|1452.96|1435.16|1452.44|1434.64|1452.96|1435.16|1452.44|1434.64|7
1651811260000|2022-05-06 04:27:40|1452.25|1434.45|1452.23|1434.43|1452.25|1434.45|1452.23|1434.43|2
1651811270000|2022-05-06 04:27:50|1452.14|1434.34|1451.63|1433.83|1452.14|1434.34|1451.4|1433.6|23
1651811280000|2022-05-06 04:28:00|1451.85|1434.05|1452.13|1434.33|1452.13|1434.33|1451.63|1433.83|8
1651811290000|2022-05-06 04:28:10|1453.4|1435.6|1457.27|1439.47|1458.9|1441.1|1453.4|1435.6|25
1651811300000|2022-05-06 04:28:20|1456.84|1439.04|1456.76|1438.96|1457.22|1439.42|1456.76|1438.96|15
1651811310000|2022-05-06 04:28:30|1457.22|1439.42|1457.38|1439.58|1457.38|1439.58|1456.68|1438.88|18
1651811320000|2022-05-06 04:28:40|1457.4|1439.6|1457.39|1439.59|1457.41|1439.61|1456.88|1439.08|12
1651811330000|2022-05-06 04:28:50|1457.4|1439.6|1459.26|1441.46|1459.36|1441.56|1457.4|1439.6|27
1651811340000|2022-05-06 04:29:00|1459.43|1441.63|1459.16|1441.36|1459.43|1441.63|1458.37|1440.57|26
1651811350000|2022-05-06 04:29:10|1459.13|1441.33|1458.98|1441.18|1459.37|1441.57|1458.67|1440.87|16
1651811360000|2022-05-06 04:29:20|1458.99|1441.19|1459.04|1441.24|1459.16|1441.36|1458.96|1441.16|15
1651811370000|2022-05-06 04:29:30|1459.23|1441.43|1459.26|1441.46|1459.4|1441.6|1459.04|1441.24|18
1651811380000|2022-05-06 04:29:40|1459.08|1441.28|1458.25|1440.45|1459.23|1441.43|1458.16|1440.36|23
1651811390000|2022-05-06 04:29:50|1458.27|1440.47|1458.85|1441.05|1458.85|1441.05|1457.99|1440.19|13
1651811400000|2022-05-06 04:30:00|1459.09|1441.29|1459.25|1441.45|1459.43|1441.63|1458.97|1441.17|20
1651811410000|2022-05-06 04:30:10|1459.24|1441.44|1458.82|1441.02|1459.32|1441.52|1458.75|1440.95|17
1651811420000|2022-05-06 04:30:20|1459.11|1441.31|1458.84|1441.04|1459.11|1441.31|1458.7|1440.9|21
1651811430000|2022-05-06 04:30:30|1458.82|1441.02|1458.8|1441|1458.83|1441.03|1458.8|1441|6
1651811440000|2022-05-06 04:30:40|1458.72|1440.92|1458.8|1441|1458.85|1441.05|1458.71|1440.91|13
1651811450000|2022-05-06 04:30:50|1458.77|1440.97|1458.74|1440.94|1458.77|1440.97|1458.69|1440.89|5
1651811460000|2022-05-06 04:31:00|1458.73|1440.93|1458.69|1440.89|1458.87|1441.07|1458.25|1440.45|18
1651811470000|2022-05-06 04:31:10|1458.61|1440.81|1458.6|1440.8|1458.81|1441.01|1458.44|1440.64|23
1651811480000|2022-05-06 04:31:20|1458.31|1440.51|1458.4|1440.6|1458.4|1440.6|1458.31|1440.51|2
1651811490000|2022-05-06 04:31:30|1458.26|1440.46|1457.82|1440.02|1458.4|1440.6|1457.81|1440.01|4
1651811500000|2022-05-06 04:31:40|1457.83|1440.03|1458.31|1440.51|1458.31|1440.51|1457.82|1440.02|6
1651811510000|2022-05-06 04:31:50|1458.24|1440.44|1458.29|1440.49|1458.31|1440.51|1458.22|1440.42|5
1651811520000|2022-05-06 04:32:00|1458.4|1440.6|1458.36|1440.56|1458.4|1440.6|1457.4|1439.6|24
1651811530000|2022-05-06 04:32:10|1458.35|1440.55|1458.4|1440.6|1458.4|1440.6|1458.35|1440.55|2
1651811540000|2022-05-06 04:32:20|1458.43|1440.63|1458.4|1440.6|1458.43|1440.63|1458.4|1440.6|2
1651811550000|2022-05-06 04:32:30|1458.36|1440.56|1458.42|1440.62|1459.4|1441.6|1458.36|1440.56|23
1651811560000|2022-05-06 04:32:40|1458.41|1440.61|1458.43|1440.63|1458.53|1440.73|1458.4|1440.6|12
1651811570000|2022-05-06 04:32:50|1458.37|1440.57|1458.4|1440.6|1458.4|1440.6|1458.37|1440.57|4
1651811580000|2022-05-06 04:33:00|1458.32|1440.52|1458.4|1440.6|1458.4|1440.6|1458.28|1440.48|4
1651811590000|2022-05-06 04:33:10|1458.3|1440.5|1458.4|1440.6|1458.4|1440.6|1458.3|1440.5|3
1651811600000|2022-05-06 04:33:20|1458.18|1440.38|1458.46|1440.66|1458.46|1440.66|1458.15|1440.35|4
1651811610000|2022-05-06 04:33:30|1458.4|1440.6|1458.4|1440.6|1458.4|1440.6|1458.33|1440.53|3
1651811620000|2022-05-06 04:33:40|1458.7|1440.9|1458.95|1441.15|1459.02|1441.22|1458.7|1440.9|10
1651811630000|2022-05-06 04:33:50|1458.94|1441.14|1458.8|1441|1459.15|1441.35|1458.59|1440.79|13
1651811640000|2022-05-06 04:34:00|1458.81|1441.01|1459.4|1441.6|1459.4|1441.6|1458.67|1440.87|22
1651811650000|2022-05-06 04:34:10|1459.33|1441.53|1459.19|1441.39|1459.4|1441.6|1458.81|1441.01|14
1651811660000|2022-05-06 04:34:20|1458.82|1441.02|1458.82|1441.02|1458.82|1441.02|1458.82|1441.02|1
1651811670000|2022-05-06 04:34:30|1458.79|1440.99|1458.82|1441.02|1459.07|1441.27|1458.76|1440.96|10
1651811680000|2022-05-06 04:34:40|1458.79|1440.99|1458.82|1441.02|1458.82|1441.02|1458.79|1440.99|2
1651811700000|2022-05-06 04:35:00|1458.76|1440.96|1459.37|1441.57|1459.37|1441.57|1458.76|1440.96|15
1651811710000|2022-05-06 04:35:10|1459.36|1441.56|1458.86|1441.06|1459.4|1441.6|1458.76|1440.96|14
1651811720000|2022-05-06 04:35:20|1458.82|1441.02|1458.35|1440.55|1459.02|1441.22|1458.25|1440.45|13
1651811730000|2022-05-06 04:35:30|1458.36|1440.56|1458.35|1440.55|1458.4|1440.6|1458.29|1440.49|10
1651811740000|2022-05-06 04:35:40|1458.29|1440.49|1457.65|1439.85|1458.35|1440.55|1457.53|1439.73|10
1651811750000|2022-05-06 04:35:50|1457.67|1439.87|1457.66|1439.86|1457.79|1439.99|1457.66|1439.86|15
1651811760000|2022-05-06 04:36:00|1457.7|1439.9|1457.85|1440.05|1457.85|1440.05|1457.66|1439.86|14
1651811770000|2022-05-06 04:36:10|1458.02|1440.22|1457.66|1439.86|1458.02|1440.22|1457.66|1439.86|6
1651811780000|2022-05-06 04:36:20|1457.4|1439.6|1455.68|1437.88|1457.8|1440|1455.68|1437.88|20
1651811790000|2022-05-06 04:36:30|1455.8|1438|1455.66|1437.86|1455.85|1438.05|1455.66|1437.86|6
1651811800000|2022-05-06 04:36:40|1455.8|1438|1455.63|1437.83|1455.8|1438|1455.53|1437.73|10
1651811810000|2022-05-06 04:36:50|1455.64|1437.84|1455.85|1438.05|1455.9|1438.1|1455.4|1437.6|12
1651811820000|2022-05-06 04:37:00|1455.9|1438.1|1456.4|1438.6|1456.44|1438.64|1455.9|1438.1|6
1651811830000|2022-05-06 04:37:10|1456.36|1438.56|1457.4|1439.6|1457.4|1439.6|1456.36|1438.56|6
1651811840000|2022-05-06 04:37:20|1457.17|1439.37|1456.8|1439|1457.17|1439.37|1456.75|1438.95|5
1651811850000|2022-05-06 04:37:30|1456.75|1438.95|1456.85|1439.05|1456.85|1439.05|1456.74|1438.94|5
1651811860000|2022-05-06 04:37:40|1456.71|1438.91|1456.85|1439.05|1456.85|1439.05|1456.58|1438.78|8
1651811870000|2022-05-06 04:37:50|1456.9|1439.1|1456.4|1438.6|1456.9|1439.1|1456.05|1438.25|6
1651811880000|2022-05-06 04:38:00|1456.26|1438.46|1455.67|1437.87|1456.26|1438.46|1455.59|1437.79|16
1651811890000|2022-05-06 04:38:10|1455.66|1437.86|1455.8|1438|1456|1438.2|1455.63|1437.83|8
1651811900000|2022-05-06 04:38:20|1455.46|1437.66|1455.46|1437.66|1455.47|1437.67|1455.42|1437.62|17
1651811910000|2022-05-06 04:38:30|1455.47|1437.67|1455.28|1437.48|1455.47|1437.67|1455.26|1437.46|18
1651811920000|2022-05-06 04:38:40|1455.4|1437.6|1455.4|1437.6|1455.4|1437.6|1455.33|1437.53|3
1651811940000|2022-05-06 04:39:00|1455.18|1437.38|1455.1|1437.3|1455.4|1437.6|1455.1|1437.3|4
1651811950000|2022-05-06 04:39:10|1454.91|1437.11|1454.23|1436.43|1454.91|1437.11|1454.23|1436.43|11
1651811960000|2022-05-06 04:39:20|1454.1|1436.3|1453.75|1435.95|1454.23|1436.43|1453.75|1435.95|8
1651811970000|2022-05-06 04:39:30|1453.64|1435.84|1452.78|1434.98|1453.72|1435.92|1452.78|1434.98|11
1651811980000|2022-05-06 04:39:40|1452.5|1434.7|1451.98|1434.18|1452.58|1434.78|1451.85|1434.05|10
1651811990000|2022-05-06 04:39:50|1451.89|1434.09|1452.28|1434.48|1452.28|1434.48|1451.68|1433.88|12
1651812000000|2022-05-06 04:40:00|1452.15|1434.35|1451.32|1433.52|1452.21|1434.41|1450.61|1432.81|15
1651812010000|2022-05-06 04:40:10|1450.91|1433.11|1453.4|1435.6|1453.54|1435.74|1450.91|1433.11|23
1651812020000|2022-05-06 04:40:20|1453.29|1435.49|1453.27|1435.47|1453.4|1435.6|1453.19|1435.39|11
1651812030000|2022-05-06 04:40:30|1453.23|1435.43|1453.4|1435.6|1453.4|1435.6|1453.23|1435.43|7
1651812040000|2022-05-06 04:40:40|1453.27|1435.47|1453.4|1435.6|1453.41|1435.61|1452.67|1434.87|12
1651812050000|2022-05-06 04:40:50|1453.38|1435.58|1454.4|1436.6|1454.4|1436.6|1453.38|1435.58|7
1651812060000|2022-05-06 04:41:00|1454.37|1436.57|1454.76|1436.96|1454.84|1437.04|1454.28|1436.48|9
1651812070000|2022-05-06 04:41:10|1454.72|1436.92|1456.4|1438.6|1456.4|1438.6|1454.4|1436.6|17
1651812080000|2022-05-06 04:41:20|1456.33|1438.53|1456.14|1438.34|1456.34|1438.54|1456.1|1438.3|9
1651812090000|2022-05-06 04:41:30|1456.17|1438.37|1456.53|1438.73|1456.9|1439.1|1456.17|1438.37|6
1651812100000|2022-05-06 04:41:40|1456.64|1438.84|1457|1439.2|1457|1439.2|1456.53|1438.73|6
1651812110000|2022-05-06 04:41:50|1457.1|1439.3|1457.1|1439.3|1457.1|1439.3|1457.1|1439.3|1
1651812120000|2022-05-06 04:42:00|1456.94|1439.14|1457|1439.2|1457|1439.2|1456.94|1439.14|2
1651812130000|2022-05-06 04:42:10|1457.2|1439.4|1457.2|1439.4|1457.2|1439.4|1456.99|1439.19|4
1651812140000|2022-05-06 04:42:20|1457.1|1439.3|1456.45|1438.65|1457.1|1439.3|1456.43|1438.63|7
1651812150000|2022-05-06 04:42:30|1456.27|1438.47|1455.88|1438.08|1456.41|1438.61|1455.87|1438.07|6
1651812160000|2022-05-06 04:42:40|1455.9|1438.1|1456.4|1438.6|1456.4|1438.6|1455.9|1438.1|5
1651812170000|2022-05-06 04:42:50|1456.25|1438.45|1456.15|1438.35|1456.4|1438.6|1456.15|1438.35|4
1651812180000|2022-05-06 04:43:00|1456.4|1438.6|1456.4|1438.6|1456.4|1438.6|1456.4|1438.6|1
1651812190000|2022-05-06 04:43:10|1456.34|1438.54|1456.4|1438.6|1456.42|1438.62|1456.34|1438.54|7
1651812200000|2022-05-06 04:43:20|1456.42|1438.62|1456.1|1438.3|1456.42|1438.62|1456.1|1438.3|2
1651812210000|2022-05-06 04:43:30|1455.88|1438.08|1456|1438.2|1456|1438.2|1455.88|1438.08|3
1651812220000|2022-05-06 04:43:40|1456.21|1438.41|1456.2|1438.4|1456.22|1438.42|1456.2|1438.4|3
1651812230000|2022-05-06 04:43:50|1456.18|1438.38|1456.4|1438.6|1456.4|1438.6|1456.15|1438.35|5
1651812240000|2022-05-06 04:44:00|1456.31|1438.51|1456.8|1439|1456.8|1439|1456.31|1438.51|9
1651812250000|2022-05-06 04:44:10|1457.4|1439.6|1457.4|1439.6|1457.4|1439.6|1457.09|1439.29|3
1651812260000|2022-05-06 04:44:20|1457.24|1439.44|1457.4|1439.6|1457.4|1439.6|1457.24|1439.44|2
1651812270000|2022-05-06 04:44:30|1457.23|1439.43|1457.4|1439.6|1457.4|1439.6|1457.17|1439.37|4
1651812280000|2022-05-06 04:44:40|1457.29|1439.49|1457.4|1439.6|1457.4|1439.6|1457.29|1439.49|3
1651812290000|2022-05-06 04:44:50|1457.35|1439.55|1457.58|1439.78|1457.67|1439.87|1457.33|1439.53|6
1651812300000|2022-05-06 04:45:00|1457.8|1440|1458.4|1440.6|1458.4|1440.6|1457.44|1439.64|16
1651812310000|2022-05-06 04:45:10|1458.5|1440.7|1459.4|1441.6|1459.4|1441.6|1458.41|1440.61|21
1651812320000|2022-05-06 04:45:20|1459.28|1441.48|1459.4|1441.6|1459.4|1441.6|1459.28|1441.48|3
1651812330000|2022-05-06 04:45:30|1459.32|1441.52|1460|1442.2|1460|1442.2|1459.32|1441.52|9
1651812340000|2022-05-06 04:45:40|1459.9|1442.1|1460.1|1442.3|1460.15|1442.35|1459.9|1442.1|4
1651812350000|2022-05-06 04:45:50|1459.9|1442.1|1460.4|1442.6|1460.4|1442.6|1459.9|1442.1|4
1651812360000|2022-05-06 04:46:00|1460.33|1442.53|1460.4|1442.6|1460.44|1442.64|1460.33|1442.53|8
1651812370000|2022-05-06 04:46:10|1460.82|1443.02|1461.4|1443.6|1461.4|1443.6|1460.64|1442.84|11
1651812380000|2022-05-06 04:46:20|1461.37|1443.57|1461.42|1443.62|1461.42|1443.62|1461.34|1443.54|5
1651812390000|2022-05-06 04:46:30|1461.43|1443.63|1462.32|1444.52|1462.4|1444.6|1461.35|1443.55|9
1651812400000|2022-05-06 04:46:40|1462.42|1444.62|1463.34|1445.54|1463.34|1445.54|1462.41|1444.61|12
1651812410000|2022-05-06 04:46:50|1463.3|1445.5|1463.4|1445.6|1463.42|1445.62|1463.3|1445.5|4
1651812420000|2022-05-06 04:47:00|1463.29|1445.49|1462.13|1444.33|1463.43|1445.63|1461.9|1444.1|16
1651812430000|2022-05-06 04:47:10|1462.25|1444.45|1461.9|1444.1|1462.25|1444.45|1461.64|1443.84|21
1651812440000|2022-05-06 04:47:20|1461.97|1444.17|1461.72|1443.92|1462.15|1444.35|1461.59|1443.79|7
1651812450000|2022-05-06 04:47:30|1461.97|1444.17|1461.77|1443.97|1461.97|1444.17|1461.72|1443.92|4
1651812460000|2022-05-06 04:47:40|1461.91|1444.11|1462.02|1444.22|1462.1|1444.3|1461.68|1443.88|6
1651812470000|2022-05-06 04:47:50|1462.17|1444.37|1462.02|1444.22|1462.17|1444.37|1461.68|1443.88|4
1651812480000|2022-05-06 04:48:00|1462.17|1444.37|1461.73|1443.93|1462.17|1444.37|1461.73|1443.93|9
1651812490000|2022-05-06 04:48:10|1461.74|1443.94|1468.64|1450.84|1468.64|1450.84|1461.74|1443.94|23
1651812500000|2022-05-06 04:48:20|1468.52|1450.72|1469.29|1451.49|1469.46|1451.66|1468.52|1450.72|29
1651812510000|2022-05-06 04:48:30|1469.31|1451.51|1469.4|1451.6|1469.44|1451.64|1468.37|1450.57|26
1651812520000|2022-05-06 04:48:40|1469.32|1451.52|1470.47|1452.67|1470.47|1452.67|1469.32|1451.52|19
1651812530000|2022-05-06 04:48:50|1470.37|1452.57|1470.9|1453.1|1470.9|1453.1|1470.33|1452.53|20
1651812540000|2022-05-06 04:49:00|1470.63|1452.83|1471.4|1453.6|1471.4|1453.6|1470.63|1452.83|15
1651812550000|2022-05-06 04:49:10|1471.43|1453.63|1471.35|1453.55|1471.43|1453.63|1471.34|1453.54|7
1651812560000|2022-05-06 04:49:20|1471.4|1453.6|1471.35|1453.55|1471.63|1453.83|1471.35|1453.55|10
1651812570000|2022-05-06 04:49:30|1471.37|1453.57|1471.3|1453.5|1471.49|1453.69|1470.89|1453.09|12
1651812580000|2022-05-06 04:49:40|1471.28|1453.48|1471.26|1453.46|1471.4|1453.6|1470.93|1453.13|11
1651812590000|2022-05-06 04:49:50|1471.34|1453.54|1471.26|1453.46|1471.4|1453.6|1470.85|1453.05|5
1651812600000|2022-05-06 04:50:00|1471.28|1453.48|1471.35|1453.55|1471.35|1453.55|1470.85|1453.05|8
1651812610000|2022-05-06 04:50:10|1471.28|1453.48|1471.23|1453.43|1471.28|1453.48|1471.23|1453.43|2
1651812620000|2022-05-06 04:50:20|1471.35|1453.55|1472.51|1454.71|1472.51|1454.71|1471.28|1453.48|15
1651812630000|2022-05-06 04:50:30|1472.85|1455.05|1471.37|1453.57|1472.9|1455.1|1471.05|1453.25|23
1651812640000|2022-05-06 04:50:40|1471.35|1453.55|1469.96|1452.16|1471.35|1453.55|1469.7|1451.9|23
1651812650000|2022-05-06 04:50:50|1469.92|1452.12|1468.34|1450.54|1470.11|1452.31|1468.34|1450.54|24
1651812660000|2022-05-06 04:51:00|1468.36|1450.56|1468.21|1450.41|1468.4|1450.6|1467.81|1450.01|19
1651812670000|2022-05-06 04:51:10|1468.2|1450.4|1467.2|1449.4|1468.32|1450.52|1467.2|1449.4|13
1651812680000|2022-05-06 04:51:20|1467.36|1449.56|1466.11|1448.31|1467.43|1449.63|1465.9|1448.1|23
1651812690000|2022-05-06 04:51:30|1466.1|1448.3|1466.12|1448.32|1466.13|1448.33|1466.02|1448.22|14
1651812700000|2022-05-06 04:51:40|1466.14|1448.34|1466.4|1448.6|1466.4|1448.6|1465.4|1447.6|30
1651812710000|2022-05-06 04:51:50|1466.28|1448.48|1465.27|1447.47|1466.3|1448.5|1465.15|1447.35|23
1651812720000|2022-05-06 04:52:00|1464.83|1447.03|1464.27|1446.47|1465.4|1447.6|1464.06|1446.26|25
1651812730000|2022-05-06 04:52:10|1464.24|1446.44|1463.29|1445.49|1464.34|1446.54|1463.16|1445.36|17
1651812740000|2022-05-06 04:52:20|1463.36|1445.56|1466.09|1448.29|1466.09|1448.29|1463.36|1445.56|20
1651812750000|2022-05-06 04:52:30|1466.4|1448.6|1465.77|1447.97|1466.4|1448.6|1465.76|1447.96|12
1651812760000|2022-05-06 04:52:40|1465.69|1447.89|1464.87|1447.07|1466.09|1448.29|1464.85|1447.05|18
1651812770000|2022-05-06 04:52:50|1464.89|1447.09|1464.22|1446.42|1464.91|1447.11|1464.15|1446.35|27
1651812780000|2022-05-06 04:53:00|1464.32|1446.52|1464.23|1446.43|1464.59|1446.79|1464.1|1446.3|17
1651812790000|2022-05-06 04:53:10|1464.24|1446.44|1463.28|1445.48|1464.25|1446.45|1463.26|1445.46|24
1651812800000|2022-05-06 04:53:20|1463.29|1445.49|1462.71|1444.91|1463.4|1445.6|1462.71|1444.91|15
1651812810000|2022-05-06 04:53:30|1462.74|1444.94|1462.9|1445.1|1462.9|1445.1|1462.71|1444.91|10
1651812820000|2022-05-06 04:53:40|1462.62|1444.82|1461.86|1444.06|1462.92|1445.12|1461.83|1444.03|18
1651812830000|2022-05-06 04:53:50|1461.84|1444.04|1461.34|1443.54|1462.21|1444.41|1461.34|1443.54|17
1651812840000|2022-05-06 04:54:00|1461.28|1443.48|1461.07|1443.27|1461.32|1443.52|1460.87|1443.07|13
1651812850000|2022-05-06 04:54:10|1461.25|1443.45|1461.34|1443.54|1461.34|1443.54|1461.17|1443.37|6
1651812860000|2022-05-06 04:54:20|1461.16|1443.36|1461.3|1443.5|1461.32|1443.52|1461.16|1443.36|12
1651812870000|2022-05-06 04:54:30|1461.34|1443.54|1461.39|1443.59|1461.45|1443.65|1461.34|1443.54|4
1651812880000|2022-05-06 04:54:40|1461.37|1443.57|1461.15|1443.35|1461.37|1443.57|1460.87|1443.07|12
1651812890000|2022-05-06 04:54:50|1461.14|1443.34|1459.26|1441.46|1461.28|1443.48|1459.26|1441.46|19
1651812900000|2022-05-06 04:55:00|1459.25|1441.45|1460.52|1442.72|1460.58|1442.78|1459.18|1441.38|30
1651812910000|2022-05-06 04:55:10|1460.49|1442.69|1460.52|1442.72|1460.72|1442.92|1460.48|1442.68|14
1651812920000|2022-05-06 04:55:20|1460.53|1442.73|1460.57|1442.77|1460.7|1442.9|1460.53|1442.73|12
1651812930000|2022-05-06 04:55:30|1460.64|1442.84|1460.5|1442.7|1461.01|1443.21|1460.5|1442.7|23
1651812940000|2022-05-06 04:55:40|1460.49|1442.69|1460.41|1442.61|1460.5|1442.7|1460.34|1442.54|10
1651812950000|2022-05-06 04:55:50|1460.29|1442.49|1459.42|1441.62|1460.29|1442.49|1459.21|1441.41|19
1651812960000|2022-05-06 04:56:00|1459.39|1441.59|1460.48|1442.68|1460.48|1442.68|1459.2|1441.4|17
1651812970000|2022-05-06 04:56:10|1460.49|1442.69|1461.85|1444.05|1461.9|1444.1|1460.49|1442.69|14
1651812980000|2022-05-06 04:56:20|1461.9|1444.1|1461.9|1444.1|1461.95|1444.15|1461.42|1443.62|10
1651813000000|2022-05-06 04:56:40|1461.85|1444.05|1461.9|1444.1|1461.9|1444.1|1461.85|1444.05|2
1651813010000|2022-05-06 04:56:50|1462.4|1444.6|1462.83|1445.03|1463|1445.2|1462.39|1444.59|11
1651813020000|2022-05-06 04:57:00|1462.87|1445.07|1463.3|1445.5|1463.3|1445.5|1462.8|1445|3
1651813030000|2022-05-06 04:57:10|1463.2|1445.4|1463.7|1445.9|1463.7|1445.9|1463.2|1445.4|8
1651813040000|2022-05-06 04:57:20|1464.3|1446.5|1463.96|1446.16|1464.3|1446.5|1463.4|1445.6|20
1651813050000|2022-05-06 04:57:30|1463.68|1445.88|1463.47|1445.67|1463.87|1446.07|1463.43|1445.63|17
1651813060000|2022-05-06 04:57:40|1463.48|1445.68|1463.47|1445.67|1463.49|1445.69|1463.47|1445.67|8
1651813070000|2022-05-06 04:57:50|1463.49|1445.69|1462.2|1444.4|1463.49|1445.69|1462.2|1444.4|20
1651813080000|2022-05-06 04:58:00|1462.19|1444.39|1462.29|1444.49|1462.33|1444.53|1461.89|1444.09|13
1651813090000|2022-05-06 04:58:10|1462.32|1444.52|1462.67|1444.87|1462.69|1444.89|1462.32|1444.52|14
1651813100000|2022-05-06 04:58:20|1462.69|1444.89|1463.42|1445.62|1463.42|1445.62|1462.69|1444.89|13
1651813110000|2022-05-06 04:58:30|1463.54|1445.74|1463.86|1446.06|1464.05|1446.25|1463.54|1445.74|8
1651813120000|2022-05-06 04:58:40|1463.84|1446.04|1463.5|1445.7|1464.02|1446.22|1463.44|1445.64|8
1651813130000|2022-05-06 04:58:50|1463.55|1445.75|1463.16|1445.36|1463.55|1445.75|1462.94|1445.14|11
1651813140000|2022-05-06 04:59:00|1463.24|1445.44|1463.28|1445.48|1463.4|1445.6|1462.84|1445.04|13
1651813150000|2022-05-06 04:59:10|1463.47|1445.67|1463.47|1445.67|1463.54|1445.74|1463.37|1445.57|11
1651813160000|2022-05-06 04:59:20|1463.37|1445.57|1463.46|1445.66|1463.6|1445.8|1463.37|1445.57|6
1651813170000|2022-05-06 04:59:30|1463.4|1445.6|1463.1|1445.3|1463.4|1445.6|1463.06|1445.26|6
1651813180000|2022-05-06 04:59:40|1463.03|1445.23|1462.83|1445.03|1463.03|1445.23|1462.54|1444.74|12
1651813190000|2022-05-06 04:59:50|1462.96|1445.16|1464.05|1446.25|1464.08|1446.28|1462.95|1445.15|16
1651813200000|2022-05-06 05:00:00|1464.01|1446.21|1464.34|1446.54|1464.4|1446.6|1463.62|1445.82|11
1651813210000|2022-05-06 05:00:10|1464.43|1446.63|1464.67|1446.87|1465.45|1447.65|1464.43|1446.63|26
1651813220000|2022-05-06 05:00:20|1464.66|1446.86|1464.55|1446.75|1464.75|1446.95|1464.5|1446.7|8
1651813230000|2022-05-06 05:00:30|1464.41|1446.61|1464.4|1446.6|1464.41|1446.61|1463.94|1446.14|6
1651813240000|2022-05-06 05:00:40|1464.35|1446.55|1464|1446.2|1464.35|1446.55|1464|1446.2|4
1651813250000|2022-05-06 05:00:50|1463.6|1445.8|1463.85|1446.05|1463.97|1446.17|1463.5|1445.7|15
1651813260000|2022-05-06 05:01:00|1463.63|1445.83|1464.29|1446.49|1464.67|1446.87|1463.6|1445.8|20
1651813270000|2022-05-06 05:01:10|1464.37|1446.57|1464.89|1447.09|1464.89|1447.09|1463.92|1446.12|24
1651813280000|2022-05-06 05:01:20|1464.87|1447.07|1465.26|1447.46|1465.43|1447.63|1464.87|1447.07|28
1651813290000|2022-05-06 05:01:30|1464.76|1446.96|1465.31|1447.51|1465.31|1447.51|1464.49|1446.69|23
1651813300000|2022-05-06 05:01:40|1465.32|1447.52|1465.76|1447.96|1465.78|1447.98|1465.32|1447.52|11
1651813310000|2022-05-06 05:01:50|1465.85|1448.05|1466.9|1449.1|1466.9|1449.1|1465.76|1447.96|20
1651813320000|2022-05-06 05:02:00|1467.29|1449.49|1467.07|1449.27|1467.32|1449.52|1466.66|1448.86|11
1651813330000|2022-05-06 05:02:10|1467.06|1449.26|1467.4|1449.6|1467.75|1449.95|1467.06|1449.26|21
1651813340000|2022-05-06 05:02:20|1467.5|1449.7|1466.79|1448.99|1467.5|1449.7|1466.79|1448.99|16
1651813350000|2022-05-06 05:02:30|1466.85|1449.05|1465.88|1448.08|1466.85|1449.05|1465.86|1448.06|15
1651813360000|2022-05-06 05:02:40|1465.86|1448.06|1465.2|1447.4|1465.95|1448.15|1465.19|1447.39|13
1651813370000|2022-05-06 05:02:50|1465.19|1447.39|1465.2|1447.4|1465.36|1447.56|1465.11|1447.31|9
1651813380000|2022-05-06 05:03:00|1464.75|1446.95|1465.01|1447.21|1465.2|1447.4|1464.65|1446.85|17
1651813390000|2022-05-06 05:03:10|1464.98|1447.18|1465.32|1447.52|1465.38|1447.58|1464.7|1446.9|16
1651813400000|2022-05-06 05:03:20|1465.31|1447.51|1465.4|1447.6|1465.6|1447.8|1465.31|1447.51|7
1651813410000|2022-05-06 05:03:30|1465.44|1447.64|1465.4|1447.6|1465.47|1447.67|1465.4|1447.6|5
1651813420000|2022-05-06 05:03:40|1465.63|1447.83|1465.65|1447.85|1465.73|1447.93|1465.63|1447.83|7
1651813430000|2022-05-06 05:03:50|1465.78|1447.98|1465.34|1447.54|1465.78|1447.98|1465.34|1447.54|8
1651813440000|2022-05-06 05:04:00|1465.38|1447.58|1465.34|1447.54|1466.19|1448.39|1465.33|1447.53|22
1651813450000|2022-05-06 05:04:10|1465.33|1447.53|1465.34|1447.54|1465.34|1447.54|1465.33|1447.53|4
1651813460000|2022-05-06 05:04:20|1465.33|1447.53|1465.86|1448.06|1465.86|1448.06|1465.33|1447.53|9
1651813470000|2022-05-06 05:04:30|1465.85|1448.05|1466.84|1449.04|1466.86|1449.06|1465.78|1447.98|21
1651813480000|2022-05-06 05:04:40|1466.76|1448.96|1466.72|1448.92|1466.91|1449.11|1466.6|1448.8|21
1651813490000|2022-05-06 05:04:50|1466.64|1448.84|1466.61|1448.81|1466.64|1448.84|1466.61|1448.81|4
1651813500000|2022-05-06 05:05:00|1466.62|1448.82|1467.39|1449.59|1467.39|1449.59|1466.62|1448.82|10
1651813510000|2022-05-06 05:05:10|1467.49|1449.69|1467.4|1449.6|1467.85|1450.05|1467.25|1449.45|10
1651813520000|2022-05-06 05:05:20|1467.34|1449.54|1466.7|1448.9|1467.38|1449.58|1466.7|1448.9|7
1651813530000|2022-05-06 05:05:30|1466.5|1448.7|1467.28|1449.48|1467.28|1449.48|1466.5|1448.7|15
1651813540000|2022-05-06 05:05:40|1467.25|1449.45|1467.4|1449.6|1467.4|1449.6|1467.25|1449.45|3
1651813550000|2022-05-06 05:05:50|1466.95|1449.15|1466.32|1448.52|1467.14|1449.34|1466.32|1448.52|11
1651813560000|2022-05-06 05:06:00|1466.4|1448.6|1465.32|1447.52|1466.4|1448.6|1465.1|1447.3|18
1651813570000|2022-05-06 05:06:10|1465.26|1447.46|1464.81|1447.01|1465.27|1447.47|1464.81|1447.01|8
1651813580000|2022-05-06 05:06:20|1464.97|1447.17|1465.25|1447.45|1465.31|1447.51|1464.92|1447.12|11
1651813590000|2022-05-06 05:06:30|1465.31|1447.51|1465.15|1447.35|1465.37|1447.57|1464.73|1446.93|19
1651813600000|2022-05-06 05:06:40|1465.19|1447.39|1465.79|1447.99|1465.83|1448.03|1465.11|1447.31|18
1651813610000|2022-05-06 05:06:50|1465.8|1448|1465.08|1447.28|1465.83|1448.03|1465|1447.2|18
1651813620000|2022-05-06 05:07:00|1465.05|1447.25|1465.06|1447.26|1465.08|1447.28|1465|1447.2|9
1651813630000|2022-05-06 05:07:10|1465.01|1447.21|1465.04|1447.24|1465.29|1447.49|1464.84|1447.04|15
1651813640000|2022-05-06 05:07:20|1465.35|1447.55|1465.35|1447.55|1465.35|1447.55|1465.35|1447.55|1
1651813650000|2022-05-06 05:07:30|1465.31|1447.51|1465.4|1447.6|1465.4|1447.6|1465.31|1447.51|5
1651813660000|2022-05-06 05:07:40|1465.36|1447.56|1465.4|1447.6|1465.4|1447.6|1465.36|1447.56|2
1651813670000|2022-05-06 05:07:50|1465.51|1447.71|1465.47|1447.67|1465.55|1447.75|1465.47|1447.67|3
1651813680000|2022-05-06 05:08:00|1465.55|1447.75|1464.92|1447.12|1465.55|1447.75|1464.89|1447.09|12
1651813690000|2022-05-06 05:08:10|1464.75|1446.95|1464.44|1446.64|1464.75|1446.95|1464.44|1446.64|6
1651813700000|2022-05-06 05:08:20|1464.35|1446.55|1464.3|1446.5|1464.4|1446.6|1464.3|1446.5|12
1651813710000|2022-05-06 05:08:30|1464.26|1446.46|1464.29|1446.49|1464.3|1446.5|1463.43|1445.63|16
1651813720000|2022-05-06 05:08:40|1464.31|1446.51|1464.83|1447.03|1465.13|1447.33|1464.29|1446.49|29
1651813730000|2022-05-06 05:08:50|1464.84|1447.04|1464.79|1446.99|1464.87|1447.07|1464.66|1446.86|9
1651813740000|2022-05-06 05:09:00|1464.78|1446.98|1464.5|1446.7|1464.96|1447.16|1464.5|1446.7|16
1651813750000|2022-05-06 05:09:10|1464.22|1446.42|1463.42|1445.62|1464.22|1446.42|1463.36|1445.56|8
1651813760000|2022-05-06 05:09:20|1463.43|1445.63|1463.4|1445.6|1463.44|1445.64|1463.34|1445.54|10
1651813770000|2022-05-06 05:09:30|1463.35|1445.55|1463.28|1445.48|1463.4|1445.6|1463.11|1445.31|10
1651813780000|2022-05-06 05:09:40|1463.27|1445.47|1463.2|1445.4|1463.27|1445.47|1463.12|1445.32|15
1651813790000|2022-05-06 05:09:50|1463.05|1445.25|1463.11|1445.31|1463.32|1445.52|1462.72|1444.92|17
1651813800000|2022-05-06 05:10:00|1463.21|1445.41|1464.32|1446.52|1464.32|1446.52|1463.21|1445.41|26
1651813810000|2022-05-06 05:10:10|1464.33|1446.53|1464.06|1446.26|1464.33|1446.53|1464|1446.2|16
1651813820000|2022-05-06 05:10:20|1464.21|1446.41|1464.06|1446.26|1464.32|1446.52|1463.87|1446.07|21
1651813830000|2022-05-06 05:10:30|1464.07|1446.27|1463.75|1445.95|1464.07|1446.27|1463.75|1445.95|7
1651813840000|2022-05-06 05:10:40|1463.85|1446.05|1463.6|1445.8|1463.85|1446.05|1463.6|1445.8|6
1651813850000|2022-05-06 05:10:50|1463.5|1445.7|1463.5|1445.7|1463.5|1445.7|1463.5|1445.7|1
1651813860000|2022-05-06 05:11:00|1463.55|1445.75|1463.68|1445.88|1464.2|1446.4|1463.55|1445.75|15
1651813870000|2022-05-06 05:11:10|1463.6|1445.8|1464.49|1446.69|1464.49|1446.69|1463.55|1445.75|19
1651813880000|2022-05-06 05:11:20|1464.6|1446.8|1465.39|1447.59|1465.4|1447.6|1464.47|1446.67|11
1651813890000|2022-05-06 05:11:30|1465.4|1447.6|1465.47|1447.67|1465.47|1447.67|1465.33|1447.53|4
1651813900000|2022-05-06 05:11:40|1465.45|1447.65|1465.35|1447.55|1465.46|1447.66|1465.16|1447.36|6
1651813910000|2022-05-06 05:11:50|1465.3|1447.5|1465.35|1447.55|1465.35|1447.55|1465.3|1447.5|2
1651813920000|2022-05-06 05:12:00|1465.1|1447.3|1465.09|1447.29|1465.1|1447.3|1465.09|1447.29|2
1651813930000|2022-05-06 05:12:10|1465.08|1447.28|1465.12|1447.32|1465.12|1447.32|1465.08|1447.28|4
1651813940000|2022-05-06 05:12:20|1465.13|1447.33|1465.13|1447.33|1465.13|1447.33|1465.11|1447.31|3
1651813950000|2022-05-06 05:12:30|1465.12|1447.32|1464.6|1446.8|1465.17|1447.37|1464.6|1446.8|8
1651813960000|2022-05-06 05:12:40|1464.55|1446.75|1464.44|1446.64|1464.6|1446.8|1464.41|1446.61|14
1651813970000|2022-05-06 05:12:50|1464.45|1446.65|1465.35|1447.55|1465.44|1447.64|1464.45|1446.65|11
1651813980000|2022-05-06 05:13:00|1465.83|1448.03|1465.9|1448.1|1465.9|1448.1|1465.42|1447.62|14
1651813990000|2022-05-06 05:13:10|1465.87|1448.07|1465.9|1448.1|1465.9|1448.1|1465.56|1447.76|10
1651814000000|2022-05-06 05:13:20|1466.05|1448.25|1467.4|1449.6|1467.4|1449.6|1466.05|1448.25|20
1651814010000|2022-05-06 05:13:30|1467.67|1449.87|1468.42|1450.62|1468.42|1450.62|1467.4|1449.6|17
1651814020000|2022-05-06 05:13:40|1468.43|1450.63|1468.64|1450.84|1468.74|1450.94|1468.41|1450.61|14
1651814030000|2022-05-06 05:13:50|1468.63|1450.83|1468.49|1450.69|1468.65|1450.85|1468.48|1450.68|10
1651814040000|2022-05-06 05:14:00|1468.48|1450.68|1468.12|1450.32|1468.48|1450.68|1468.12|1450.32|18
1651814050000|2022-05-06 05:14:10|1468.17|1450.37|1467.27|1449.47|1468.17|1450.37|1467.27|1449.47|24
1651814060000|2022-05-06 05:14:20|1467.29|1449.49|1467.19|1449.39|1467.31|1449.51|1467.12|1449.32|16
1651814070000|2022-05-06 05:14:30|1467.21|1449.41|1467.86|1450.06|1467.86|1450.06|1467.21|1449.41|14
1651814080000|2022-05-06 05:14:40|1467.92|1450.12|1467.95|1450.15|1468.07|1450.27|1467.89|1450.09|9
1651814090000|2022-05-06 05:14:50|1467.93|1450.13|1467.87|1450.07|1467.93|1450.13|1467.68|1449.88|14
1651814100000|2022-05-06 05:15:00|1467.89|1450.09|1467.87|1450.07|1467.96|1450.16|1467.76|1449.96|23
1651814110000|2022-05-06 05:15:10|1467.88|1450.08|1468.07|1450.27|1468.08|1450.28|1467.88|1450.08|10
1651814120000|2022-05-06 05:15:20|1468.05|1450.25|1467.28|1449.48|1468.12|1450.32|1467.25|1449.45|23
1651814130000|2022-05-06 05:15:30|1467.25|1449.45|1467.05|1449.25|1467.28|1449.48|1467.05|1449.25|19
1651814140000|2022-05-06 05:15:40|1467.11|1449.31|1466.88|1449.08|1467.11|1449.31|1466.84|1449.04|14
1651814150000|2022-05-06 05:15:50|1466.85|1449.05|1466.99|1449.19|1467.08|1449.28|1466.85|1449.05|16
1651814160000|2022-05-06 05:16:00|1466.98|1449.18|1466.99|1449.19|1467.11|1449.31|1466.75|1448.95|18
1651814170000|2022-05-06 05:16:10|1466.97|1449.17|1466.91|1449.11|1467.05|1449.25|1466.9|1449.1|13
1651814180000|2022-05-06 05:16:20|1466.78|1448.98|1467.01|1449.21|1467.08|1449.28|1466.78|1448.98|16
1651814190000|2022-05-06 05:16:30|1466.99|1449.19|1466.85|1449.05|1467.02|1449.22|1466.75|1448.95|6
1651814200000|2022-05-06 05:16:40|1466.88|1449.08|1466.95|1449.15|1466.98|1449.18|1466.86|1449.06|6
1651814210000|2022-05-06 05:16:50|1467.1|1449.3|1467.19|1449.39|1467.19|1449.39|1467.1|1449.3|2
1651814220000|2022-05-06 05:17:00|1467.16|1449.36|1467.5|1449.7|1467.51|1449.71|1467.16|1449.36|13
1651814230000|2022-05-06 05:17:10|1467.51|1449.71|1468.34|1450.54|1468.34|1450.54|1467.51|1449.71|12
1651814240000|2022-05-06 05:17:20|1468.33|1450.53|1468.76|1450.96|1469.26|1451.46|1468.33|1450.53|21
1651814250000|2022-05-06 05:17:30|1468.78|1450.98|1468.69|1450.89|1468.8|1451|1468.69|1450.89|4
1651814260000|2022-05-06 05:17:40|1468.72|1450.92|1468.11|1450.31|1468.81|1451.01|1468.11|1450.31|17
1651814270000|2022-05-06 05:17:50|1467.89|1450.09|1467.68|1449.88|1468.12|1450.32|1467.67|1449.87|18
1651814280000|2022-05-06 05:18:00|1467.5|1449.7|1467.43|1449.63|1467.53|1449.73|1467.43|1449.63|18
1651814290000|2022-05-06 05:18:10|1467.44|1449.64|1467.1|1449.3|1467.44|1449.64|1466.28|1448.48|23
1651814300000|2022-05-06 05:18:20|1467.08|1449.28|1465.92|1448.12|1467.08|1449.28|1465.92|1448.12|23
1651814310000|2022-05-06 05:18:30|1466.01|1448.21|1466.15|1448.35|1466.22|1448.42|1465.99|1448.19|19
1651814320000|2022-05-06 05:18:40|1466.2|1448.4|1466.34|1448.54|1466.47|1448.67|1465.39|1447.59|24
1651814330000|2022-05-06 05:18:50|1466.47|1448.67|1466.41|1448.61|1466.61|1448.81|1466.41|1448.61|11
1651814340000|2022-05-06 05:19:00|1466.48|1448.68|1466.49|1448.69|1466.49|1448.69|1466.32|1448.52|17
1651814350000|2022-05-06 05:19:10|1466.69|1448.89|1467.22|1449.42|1467.24|1449.44|1466.69|1448.89|20
1651814360000|2022-05-06 05:19:20|1467.23|1449.43|1466.52|1448.72|1467.23|1449.43|1466.38|1448.58|17
1651814370000|2022-05-06 05:19:30|1466.37|1448.57|1466.02|1448.22|1466.37|1448.57|1465.76|1447.96|14
1651814380000|2022-05-06 05:19:40|1466.01|1448.21|1465.93|1448.13|1466.03|1448.23|1465.84|1448.04|9
1651814390000|2022-05-06 05:19:50|1465.9|1448.1|1465.55|1447.75|1466.04|1448.24|1465.55|1447.75|13
1651814400000|2022-05-06 05:20:00|1465.8|1448|1466.09|1448.29|1466.09|1448.29|1465.79|1447.99|21
1651814410000|2022-05-06 05:20:10|1466.08|1448.28|1466.06|1448.26|1466.09|1448.29|1465.92|1448.12|9
1651814420000|2022-05-06 05:20:20|1466.05|1448.25|1466.03|1448.23|1466.1|1448.3|1465.96|1448.16|6
1651814430000|2022-05-06 05:20:30|1466.09|1448.29|1465.96|1448.16|1466.09|1448.29|1465.96|1448.16|11
1651814440000|2022-05-06 05:20:40|1466.01|1448.21|1466.27|1448.47|1466.42|1448.62|1466.01|1448.21|10
1651814450000|2022-05-06 05:20:50|1466.29|1448.49|1466.05|1448.25|1466.29|1448.49|1466.05|1448.25|8
1651814460000|2022-05-06 05:21:00|1465.86|1448.06|1466.13|1448.33|1466.14|1448.34|1465.86|1448.06|11
1651814470000|2022-05-06 05:21:10|1466.11|1448.31|1466.17|1448.37|1466.19|1448.39|1466.1|1448.3|11
1651814480000|2022-05-06 05:21:20|1466.16|1448.36|1466.18|1448.38|1466.2|1448.4|1466.12|1448.32|13
1651814490000|2022-05-06 05:21:30|1466.17|1448.37|1466.16|1448.36|1466.18|1448.38|1466.06|1448.26|12
1651814500000|2022-05-06 05:21:40|1466.05|1448.25|1465.64|1447.84|1466.23|1448.43|1465.55|1447.75|21
1651814530000|2022-05-06 05:22:10|1465.69|1447.89|1465.6|1447.8|1465.7|1447.9|1465.6|1447.8|5
1651814540000|2022-05-06 05:22:20|1465.58|1447.78|1465.58|1447.78|1465.58|1447.78|1465.58|1447.78|1
1651814550000|2022-05-06 05:22:30|1465.6|1447.8|1464.72|1446.92|1465.6|1447.8|1464.72|1446.92|10
1651814560000|2022-05-06 05:22:40|1464.73|1446.93|1464.73|1446.93|1464.8|1447|1464.73|1446.93|7
1651814570000|2022-05-06 05:22:50|1464.55|1446.75|1464.59|1446.79|1464.59|1446.79|1464.55|1446.75|3
1651814580000|2022-05-06 05:23:00|1464.64|1446.84|1464.61|1446.81|1464.64|1446.84|1464.57|1446.77|8
1651814590000|2022-05-06 05:23:10|1464.62|1446.82|1464.66|1446.86|1464.68|1446.88|1464.49|1446.69|12
1651814600000|2022-05-06 05:23:20|1464.6|1446.8|1464.6|1446.8|1464.6|1446.8|1464.6|1446.8|1
1651814610000|2022-05-06 05:23:30|1464.65|1446.85|1464.63|1446.83|1464.65|1446.85|1464.62|1446.82|7
1651814620000|2022-05-06 05:23:40|1464.62|1446.82|1464.63|1446.83|1464.63|1446.83|1464.61|1446.81|9
1651814630000|2022-05-06 05:23:50|1464.52|1446.72|1464.65|1446.85|1464.65|1446.85|1464.49|1446.69|4
1651814640000|2022-05-06 05:24:00|1464.63|1446.83|1464.55|1446.75|1464.65|1446.85|1464.52|1446.72|7
1651814650000|2022-05-06 05:24:10|1464.42|1446.62|1465.14|1447.34|1465.14|1447.34|1464.42|1446.62|8
1651814660000|2022-05-06 05:24:20|1465.13|1447.33|1464.64|1446.84|1465.13|1447.33|1464.64|1446.84|9
1651814670000|2022-05-06 05:24:30|1464.54|1446.74|1464.33|1446.53|1464.54|1446.74|1464.33|1446.53|5
1651814680000|2022-05-06 05:24:40|1464.4|1446.6|1464.56|1446.76|1464.57|1446.77|1464.4|1446.6|7
1651814690000|2022-05-06 05:24:50|1464.52|1446.72|1464.56|1446.76|1464.56|1446.76|1464.5|1446.7|4
1651814700000|2022-05-06 05:25:00|1464.65|1446.85|1465.22|1447.42|1465.25|1447.45|1464.65|1446.85|15
1651814710000|2022-05-06 05:25:10|1465.27|1447.47|1465.11|1447.31|1465.29|1447.49|1465.11|1447.31|5
1651814720000|2022-05-06 05:25:20|1465.25|1447.45|1465.51|1447.71|1465.51|1447.71|1465.25|1447.45|14
1651814730000|2022-05-06 05:25:30|1465.52|1447.72|1465.11|1447.31|1465.52|1447.72|1464.86|1447.06|12
1651814740000|2022-05-06 05:25:40|1465.1|1447.3|1465.13|1447.33|1465.21|1447.41|1465.04|1447.24|11
1651814750000|2022-05-06 05:25:50|1465.12|1447.32|1465.38|1447.58|1465.41|1447.61|1465.1|1447.3|10
1651814760000|2022-05-06 05:26:00|1465.4|1447.6|1465.43|1447.63|1465.55|1447.75|1465.4|1447.6|7
1651814770000|2022-05-06 05:26:10|1465.48|1447.68|1465.34|1447.54|1465.54|1447.74|1465.28|1447.48|19
1651814780000|2022-05-06 05:26:20|1465.3|1447.5|1465.9|1448.1|1465.9|1448.1|1465.28|1447.48|14
1651814790000|2022-05-06 05:26:30|1465.98|1448.18|1465.51|1447.71|1466|1448.2|1465.51|1447.71|7
1651814800000|2022-05-06 05:26:40|1465.48|1447.68|1465.58|1447.78|1465.58|1447.78|1465.45|1447.65|13
1651814810000|2022-05-06 05:26:50|1465.5|1447.7|1466.05|1448.25|1466.05|1448.25|1465.5|1447.7|10
1651814820000|2022-05-06 05:27:00|1465.95|1448.15|1465.95|1448.15|1465.95|1448.15|1465.95|1448.15|1
1651814830000|2022-05-06 05:27:10|1465.9|1448.1|1465.94|1448.14|1466.01|1448.21|1465.9|1448.1|12
1651814840000|2022-05-06 05:27:20|1465.93|1448.13|1465.96|1448.16|1465.99|1448.19|1465.91|1448.11|8
1651814850000|2022-05-06 05:27:30|1465.94|1448.14|1466.01|1448.21|1466.35|1448.55|1465.94|1448.14|7
1651814860000|2022-05-06 05:27:40|1465.98|1448.18|1466.01|1448.21|1466.02|1448.22|1465.98|1448.18|9
1651814870000|2022-05-06 05:27:50|1466.2|1448.4|1465.92|1448.12|1466.2|1448.4|1465.91|1448.11|11
1651814880000|2022-05-06 05:28:00|1465.94|1448.14|1465.99|1448.19|1466.01|1448.21|1465.92|1448.12|7
1651814890000|2022-05-06 05:28:10|1465.97|1448.17|1465.96|1448.16|1466.01|1448.21|1465.95|1448.15|8
1651814900000|2022-05-06 05:28:20|1465.98|1448.18|1466.33|1448.53|1466.39|1448.59|1465.98|1448.18|16
1651814910000|2022-05-06 05:28:30|1466.4|1448.6|1465.89|1448.09|1466.4|1448.6|1465.86|1448.06|15
1651814920000|2022-05-06 05:28:40|1465.88|1448.08|1465.39|1447.59|1465.88|1448.08|1465.19|1447.39|15
1651814930000|2022-05-06 05:28:50|1465.46|1447.66|1465.75|1447.95|1465.78|1447.98|1465.36|1447.56|16
1651814940000|2022-05-06 05:29:00|1465.72|1447.92|1465.72|1447.92|1465.81|1448.01|1465.69|1447.89|8
1651814950000|2022-05-06 05:29:10|1465.69|1447.89|1465.81|1448.01|1465.81|1448.01|1465.69|1447.89|7
1651814960000|2022-05-06 05:29:20|1465.74|1447.94|1465.81|1448.01|1465.81|1448.01|1465.74|1447.94|3
1651814970000|2022-05-06 05:29:30|1465.77|1447.97|1465.91|1448.11|1465.93|1448.13|1465.77|1447.97|13
1651814980000|2022-05-06 05:29:40|1465.92|1448.12|1465.9|1448.1|1465.95|1448.15|1465.86|1448.06|12
1651814990000|2022-05-06 05:29:50|1465.86|1448.06|1465.9|1448.1|1465.96|1448.16|1465.83|1448.03|15
1651815000000|2022-05-06 05:30:00|1465.97|1448.17|1466.33|1448.53|1466.35|1448.55|1465.97|1448.17|21
1651815010000|2022-05-06 05:30:10|1466.2|1448.4|1465.66|1447.86|1466.33|1448.53|1465.62|1447.82|7
1651815020000|2022-05-06 05:30:20|1465.48|1447.68|1465.36|1447.56|1465.48|1447.68|1465.36|1447.56|3
1651815030000|2022-05-06 05:30:30|1465.48|1447.68|1465.33|1447.53|1465.66|1447.86|1465.26|1447.46|9
1651815040000|2022-05-06 05:30:40|1465.25|1447.45|1464.75|1446.95|1465.25|1447.45|1464.75|1446.95|11
1651815060000|2022-05-06 05:31:00|1464.73|1446.93|1464.73|1446.93|1464.73|1446.93|1464.73|1446.93|1
1651815070000|2022-05-06 05:31:10|1464.72|1446.92|1464.58|1446.78|1464.72|1446.92|1464.52|1446.72|6
1651815080000|2022-05-06 05:31:20|1464.63|1446.83|1464.63|1446.83|1464.63|1446.83|1464.63|1446.83|1
1651815090000|2022-05-06 05:31:30|1464.58|1446.78|1464.63|1446.83|1464.63|1446.83|1464.58|1446.78|4
1651815100000|2022-05-06 05:31:40|1464.58|1446.78|1464.58|1446.78|1464.58|1446.78|1464.58|1446.78|1
1651815110000|2022-05-06 05:31:50|1464.6|1446.8|1464.58|1446.78|1464.6|1446.8|1464.58|1446.78|2
1651815120000|2022-05-06 05:32:00|1464.63|1446.83|1464.63|1446.83|1464.63|1446.83|1464.48|1446.68|5
1651815130000|2022-05-06 05:32:10|1464.58|1446.78|1464.63|1446.83|1464.63|1446.83|1464.57|1446.77|5
1651815140000|2022-05-06 05:32:20|1464.62|1446.82|1465.15|1447.35|1465.16|1447.36|1464.62|1446.82|16
1651815150000|2022-05-06 05:32:30|1465.16|1447.36|1466.32|1448.52|1466.33|1448.53|1465.14|1447.34|15
1651815160000|2022-05-06 05:32:40|1466.33|1448.53|1466.27|1448.47|1466.33|1448.53|1466.27|1448.47|2
1651815170000|2022-05-06 05:32:50|1466.4|1448.6|1466.4|1448.6|1466.4|1448.6|1466.24|1448.44|3
1651815180000|2022-05-06 05:33:00|1466.43|1448.63|1466.9|1449.1|1466.9|1449.1|1466.4|1448.6|6
1651815190000|2022-05-06 05:33:10|1467.12|1449.32|1467.12|1449.32|1467.12|1449.32|1467.12|1449.32|1
1651815200000|2022-05-06 05:33:20|1467.4|1449.6|1467.76|1449.96|1468.4|1450.6|1467.4|1449.6|7
1651815210000|2022-05-06 05:33:30|1467.68|1449.88|1467.29|1449.49|1467.9|1450.1|1466.87|1449.07|12
1651815220000|2022-05-06 05:33:40|1467.25|1449.45|1467.54|1449.74|1467.55|1449.75|1467.25|1449.45|11
1651815230000|2022-05-06 05:33:50|1467.6|1449.8|1467.4|1449.6|1467.6|1449.8|1467.38|1449.58|6
1651815240000|2022-05-06 05:34:00|1467.44|1449.64|1467.32|1449.52|1467.9|1450.1|1467.32|1449.52|11
1651815250000|2022-05-06 05:34:10|1467.19|1449.39|1467.32|1449.52|1467.32|1449.52|1467.05|1449.25|5
1651815260000|2022-05-06 05:34:20|1467.1|1449.3|1466.96|1449.16|1467.32|1449.52|1466.96|1449.16|3
1651815270000|2022-05-06 05:34:30|1466.98|1449.18|1466.93|1449.13|1466.98|1449.18|1466.67|1448.87|16
1651815280000|2022-05-06 05:34:40|1466.94|1449.14|1466.92|1449.12|1466.97|1449.17|1466.79|1448.99|16
1651815290000|2022-05-06 05:34:50|1466.96|1449.16|1466.92|1449.12|1466.96|1449.16|1466.92|1449.12|7
1651815300000|2022-05-06 05:35:00|1466.96|1449.16|1467.36|1449.56|1467.36|1449.56|1466.78|1448.98|11
1651815310000|2022-05-06 05:35:10|1467.37|1449.57|1468.4|1450.6|1468.4|1450.6|1467.37|1449.57|13
1651815320000|2022-05-06 05:35:20|1468.12|1450.32|1468.12|1450.32|1468.4|1450.6|1468.02|1450.22|7
1651815330000|2022-05-06 05:35:30|1468.4|1450.6|1467.8|1450|1468.4|1450.6|1467.8|1450|6
1651815340000|2022-05-06 05:35:40|1467.92|1450.12|1468.39|1450.59|1468.4|1450.6|1467.48|1449.68|7
1651815350000|2022-05-06 05:35:50|1468.4|1450.6|1469.9|1452.1|1469.9|1452.1|1468.39|1450.59|21
1651815360000|2022-05-06 05:36:00|1469.85|1452.05|1469.4|1451.6|1469.85|1452.05|1469.05|1451.25|6
1651815370000|2022-05-06 05:36:10|1469.65|1451.85|1469.65|1451.85|1469.65|1451.85|1469.65|1451.85|1
1651815380000|2022-05-06 05:36:20|1469.4|1451.6|1469.4|1451.6|1469.65|1451.85|1468.94|1451.14|9
1651815390000|2022-05-06 05:36:30|1469.39|1451.59|1469.4|1451.6|1469.4|1451.6|1469.39|1451.59|2
1651815400000|2022-05-06 05:36:40|1469.24|1451.44|1469.1|1451.3|1469.24|1451.44|1469.1|1451.3|3
1651815410000|2022-05-06 05:36:50|1469.18|1451.38|1469.4|1451.6|1469.4|1451.6|1469.15|1451.35|3
1651815420000|2022-05-06 05:37:00|1469.37|1451.57|1469.4|1451.6|1469.9|1452.1|1469.37|1451.57|10
1651815430000|2022-05-06 05:37:10|1469.38|1451.58|1469.4|1451.6|1469.42|1451.62|1469.33|1451.53|6
1651815440000|2022-05-06 05:37:20|1469.18|1451.38|1468.65|1450.85|1469.35|1451.55|1468.65|1450.85|5
1651815450000|2022-05-06 05:37:30|1468.6|1450.8|1469.9|1452.1|1469.9|1452.1|1468.55|1450.75|13
1651815460000|2022-05-06 05:37:40|1469.8|1452|1469.44|1451.64|1469.8|1452|1469.43|1451.63|11
1651815480000|2022-05-06 05:38:00|1469.65|1451.85|1469.8|1452|1469.8|1452|1469.4|1451.6|4
1651815490000|2022-05-06 05:38:10|1469.87|1452.07|1469.5|1451.7|1469.87|1452.07|1469.5|1451.7|6
1651815510000|2022-05-06 05:38:30|1469.65|1451.85|1469.65|1451.85|1469.65|1451.85|1469.63|1451.83|3
1651815530000|2022-05-06 05:38:50|1469.47|1451.67|1470.39|1452.59|1470.39|1452.59|1469.47|1451.67|16
1651815540000|2022-05-06 05:39:00|1470.25|1452.45|1470.4|1452.6|1470.4|1452.6|1470.25|1452.45|2
1651815550000|2022-05-06 05:39:10|1470.35|1452.55|1470.1|1452.3|1470.35|1452.55|1470.1|1452.3|10
1651815560000|2022-05-06 05:39:20|1470.14|1452.34|1471.4|1453.6|1471.45|1453.65|1470.13|1452.33|13
1651815570000|2022-05-06 05:39:30|1471.31|1453.51|1471.4|1453.6|1471.44|1453.64|1471.26|1453.46|10
1651815580000|2022-05-06 05:39:40|1471.41|1453.61|1471.4|1453.6|1471.41|1453.61|1471.4|1453.6|2
1651815590000|2022-05-06 05:39:50|1471.32|1453.52|1471.4|1453.6|1471.4|1453.6|1471.32|1453.52|2
1651815600000|2022-05-06 05:40:00|1471.41|1453.61|1471.4|1453.6|1471.45|1453.65|1471.4|1453.6|3
1651815620000|2022-05-06 05:40:20|1471.49|1453.69|1471.49|1453.69|1471.49|1453.69|1471.49|1453.69|1
1651815630000|2022-05-06 05:40:30|1471.54|1453.74|1471.85|1454.05|1472.2|1454.4|1471.54|1453.74|6
1651815640000|2022-05-06 05:40:40|1471.49|1453.69|1471.56|1453.76|1471.6|1453.8|1471.38|1453.58|9
1651815650000|2022-05-06 05:40:50|1471.48|1453.68|1471.36|1453.56|1471.48|1453.68|1471.36|1453.56|3
1651815660000|2022-05-06 05:41:00|1471.31|1453.51|1470.88|1453.08|1471.31|1453.51|1470.69|1452.89|5
1651815670000|2022-05-06 05:41:10|1470.89|1453.09|1471.24|1453.44|1471.4|1453.6|1470.89|1453.09|9
1651815680000|2022-05-06 05:41:20|1471.23|1453.43|1471.24|1453.44|1471.32|1453.52|1471.23|1453.43|8
1651815690000|2022-05-06 05:41:30|1471.23|1453.43|1471.05|1453.25|1471.33|1453.53|1470.99|1453.19|19
1651815700000|2022-05-06 05:41:40|1471.04|1453.24|1471.26|1453.46|1471.26|1453.46|1470.75|1452.95|15
1651815710000|2022-05-06 05:41:50|1471.27|1453.47|1471.7|1453.9|1472.4|1454.6|1471.27|1453.47|10
1651815720000|2022-05-06 05:42:00|1471.5|1453.7|1471.38|1453.58|1471.5|1453.7|1471.36|1453.56|8
1651815730000|2022-05-06 05:42:10|1471.39|1453.59|1471.45|1453.65|1471.45|1453.65|1471.37|1453.57|9
1651815750000|2022-05-06 05:42:30|1471.5|1453.7|1470.64|1452.84|1471.5|1453.7|1470.64|1452.84|8
1651815760000|2022-05-06 05:42:40|1470.55|1452.75|1470.58|1452.78|1470.59|1452.79|1470.55|1452.75|3
1651815780000|2022-05-06 05:43:00|1470.59|1452.79|1470.67|1452.87|1470.67|1452.87|1470.59|1452.79|4
1651815790000|2022-05-06 05:43:10|1470.62|1452.82|1470.67|1452.87|1470.67|1452.87|1470.62|1452.82|2
1651815800000|2022-05-06 05:43:20|1470.72|1452.92|1470.72|1452.92|1470.72|1452.92|1470.72|1452.92|1
1651815810000|2022-05-06 05:43:30|1470.67|1452.87|1470.67|1452.87|1470.67|1452.87|1470.67|1452.87|1
1651815820000|2022-05-06 05:43:40|1470.62|1452.82|1470.67|1452.87|1470.67|1452.87|1470.62|1452.82|6
1651815830000|2022-05-06 05:43:50|1470.63|1452.83|1470.62|1452.82|1470.69|1452.89|1470.62|1452.82|5
1651815840000|2022-05-06 05:44:00|1470.64|1452.84|1470.63|1452.83|1470.64|1452.84|1470.63|1452.83|4
1651815860000|2022-05-06 05:44:20|1470.58|1452.78|1470.08|1452.28|1470.58|1452.78|1470.08|1452.28|5
1651815870000|2022-05-06 05:44:30|1470.05|1452.25|1469.34|1451.54|1470.05|1452.25|1469.34|1451.54|10
1651815880000|2022-05-06 05:44:40|1469.2|1451.4|1469.78|1451.98|1469.78|1451.98|1469.2|1451.4|11
1651815890000|2022-05-06 05:44:50|1469.77|1451.97|1469.71|1451.91|1469.97|1452.17|1469.71|1451.91|18
1651815900000|2022-05-06 05:45:00|1469.73|1451.93|1469.72|1451.92|1469.73|1451.93|1469.53|1451.73|13
1651815910000|2022-05-06 05:45:10|1469.71|1451.91|1469.74|1451.94|1469.74|1451.94|1469.53|1451.73|12
1651815920000|2022-05-06 05:45:20|1469.73|1451.93|1469.74|1451.94|1469.74|1451.94|1469.73|1451.93|4
1651815930000|2022-05-06 05:45:30|1469.59|1451.79|1469.63|1451.83|1469.8|1452|1469.59|1451.79|13
1651815940000|2022-05-06 05:45:40|1469.62|1451.82|1469.62|1451.82|1469.64|1451.84|1469.55|1451.75|9
1651815950000|2022-05-06 05:45:50|1469.61|1451.81|1468.36|1450.56|1469.62|1451.82|1468.24|1450.44|16
1651815960000|2022-05-06 05:46:00|1468.37|1450.57|1468.36|1450.56|1468.4|1450.6|1468.02|1450.22|9
1651815970000|2022-05-06 05:46:10|1468.35|1450.55|1468.34|1450.54|1468.37|1450.57|1468.3|1450.5|8
1651815980000|2022-05-06 05:46:20|1468.33|1450.53|1468.45|1450.65|1468.48|1450.68|1468.33|1450.53|9
1651815990000|2022-05-06 05:46:30|1468.46|1450.66|1468.46|1450.66|1468.52|1450.72|1468.43|1450.63|10
1651816000000|2022-05-06 05:46:40|1468.34|1450.54|1467.57|1449.77|1468.4|1450.6|1467.42|1449.62|19
1651816010000|2022-05-06 05:46:50|1467.6|1449.8|1467.51|1449.71|1467.6|1449.8|1467.43|1449.63|4
1651816020000|2022-05-06 05:47:00|1467.54|1449.74|1467.41|1449.61|1467.62|1449.82|1467.38|1449.58|17
1651816030000|2022-05-06 05:47:10|1467.42|1449.62|1467.46|1449.66|1467.5|1449.7|1467.42|1449.62|10
1651816040000|2022-05-06 05:47:20|1467.45|1449.65|1467.45|1449.65|1467.48|1449.68|1467.42|1449.62|12
1651816050000|2022-05-06 05:47:30|1467.44|1449.64|1467.56|1449.76|1467.56|1449.76|1467.36|1449.56|16
1651816060000|2022-05-06 05:47:40|1467.58|1449.78|1467.45|1449.65|1468.09|1450.29|1467.45|1449.65|19
1651816070000|2022-05-06 05:47:50|1467.49|1449.69|1467.58|1449.78|1467.63|1449.83|1467.45|1449.65|12
1651816080000|2022-05-06 05:48:00|1467.59|1449.79|1467.62|1449.82|1467.62|1449.82|1467.59|1449.79|2
1651816090000|2022-05-06 05:48:10|1467.65|1449.85|1467.6|1449.8|1467.65|1449.85|1467.6|1449.8|2
1651816100000|2022-05-06 05:48:20|1467.53|1449.73|1467.63|1449.83|1467.63|1449.83|1467.53|1449.73|10
1651816110000|2022-05-06 05:48:30|1467.61|1449.81|1467.58|1449.78|1467.77|1449.97|1467.55|1449.75|12
1651816120000|2022-05-06 05:48:40|1467.59|1449.79|1469.17|1451.37|1469.17|1451.37|1467.59|1449.79|20
1651816130000|2022-05-06 05:48:50|1469.24|1451.44|1469.46|1451.66|1469.49|1451.69|1469.24|1451.44|13
1651816140000|2022-05-06 05:49:00|1469.47|1451.67|1469|1451.2|1469.49|1451.69|1468.98|1451.18|11
1651816150000|2022-05-06 05:49:10|1468.81|1451.01|1468.5|1450.7|1468.81|1451.01|1468.5|1450.7|3
1651816160000|2022-05-06 05:49:20|1468.53|1450.73|1468.53|1450.73|1468.53|1450.73|1468.53|1450.73|1
1651816170000|2022-05-06 05:49:30|1468.58|1450.78|1468.68|1450.88|1468.68|1450.88|1468.58|1450.78|2
1651816180000|2022-05-06 05:49:40|1468.69|1450.89|1468.6|1450.8|1468.69|1450.89|1468.6|1450.8|4
1651816190000|2022-05-06 05:49:50|1468.55|1450.75|1468.6|1450.8|1468.6|1450.8|1468.53|1450.73|6
1651816200000|2022-05-06 05:50:00|1468.64|1450.84|1468.68|1450.88|1468.73|1450.93|1468.6|1450.8|7
1651816210000|2022-05-06 05:50:10|1468.63|1450.83|1468.72|1450.92|1468.72|1450.92|1468.62|1450.82|5
1651816220000|2022-05-06 05:50:20|1468.67|1450.87|1468.73|1450.93|1468.73|1450.93|1468.67|1450.87|8
1651816230000|2022-05-06 05:50:30|1468.68|1450.88|1468.68|1450.88|1468.68|1450.88|1468.68|1450.88|1
1651816240000|2022-05-06 05:50:40|1468.72|1450.92|1468.78|1450.98|1468.78|1450.98|1468.72|1450.92|3
1651816250000|2022-05-06 05:50:50|1469.02|1451.22|1468.83|1451.03|1469.02|1451.22|1468.7|1450.9|9
1651816260000|2022-05-06 05:51:00|1468.7|1450.9|1468.71|1450.91|1468.74|1450.94|1468.65|1450.85|7
1651816270000|2022-05-06 05:51:10|1468.74|1450.94|1468.74|1450.94|1468.74|1450.94|1468.74|1450.94|1
1651816280000|2022-05-06 05:51:20|1468.66|1450.86|1468.89|1451.09|1468.89|1451.09|1468.6|1450.8|5
1651816290000|2022-05-06 05:51:30|1468.96|1451.16|1469.24|1451.44|1469.29|1451.49|1468.96|1451.16|13
1651816300000|2022-05-06 05:51:40|1469.4|1451.6|1469.39|1451.59|1469.53|1451.73|1469.32|1451.52|11
1651816310000|2022-05-06 05:51:50|1469.46|1451.66|1469.7|1451.9|1469.7|1451.9|1469.45|1451.65|13
1651816320000|2022-05-06 05:52:00|1469.65|1451.85|1469.5|1451.7|1469.65|1451.85|1469.45|1451.65|11
1651816330000|2022-05-06 05:52:10|1469.49|1451.69|1469.43|1451.63|1469.49|1451.69|1469.36|1451.56|13
1651816340000|2022-05-06 05:52:20|1469.45|1451.65|1469.42|1451.62|1469.49|1451.69|1469.27|1451.47|9
1651816350000|2022-05-06 05:52:30|1469.37|1451.57|1469.49|1451.69|1469.49|1451.69|1469.36|1451.56|14
1651816360000|2022-05-06 05:52:40|1469.44|1451.64|1469.39|1451.59|1469.49|1451.69|1469.39|1451.59|5
1651816370000|2022-05-06 05:52:50|1469.43|1451.63|1469.38|1451.58|1469.44|1451.64|1469.38|1451.58|5
1651816380000|2022-05-06 05:53:00|1469.39|1451.59|1469.44|1451.64|1469.44|1451.64|1469.3|1451.5|10
1651816390000|2022-05-06 05:53:10|1469.41|1451.61|1469.23|1451.43|1469.41|1451.61|1469.23|1451.43|6
1651816400000|2022-05-06 05:53:20|1469.22|1451.42|1468.6|1450.8|1469.22|1451.42|1468.59|1450.79|10
1651816410000|2022-05-06 05:53:30|1468.63|1450.83|1468.52|1450.72|1468.63|1450.83|1468.52|1450.72|5
1651816420000|2022-05-06 05:53:40|1468.57|1450.77|1468.57|1450.77|1468.57|1450.77|1468.57|1450.77|1
1651816430000|2022-05-06 05:53:50|1468.62|1450.82|1468.67|1450.87|1468.67|1450.87|1468.62|1450.82|4
1651816440000|2022-05-06 05:54:00|1468.65|1450.85|1468.69|1450.89|1468.73|1450.93|1468.65|1450.85|6
1651816450000|2022-05-06 05:54:10|1468.74|1450.94|1468.62|1450.82|1468.74|1450.94|1468.62|1450.82|4
1651816460000|2022-05-06 05:54:20|1468.64|1450.84|1468.6|1450.8|1468.64|1450.84|1468.6|1450.8|4
1651816470000|2022-05-06 05:54:30|1468.63|1450.83|1468.25|1450.45|1468.69|1450.89|1468.01|1450.21|16
1651816480000|2022-05-06 05:54:40|1468.3|1450.5|1468.28|1450.48|1468.46|1450.66|1468.28|1450.48|23
1651816490000|2022-05-06 05:54:50|1468.23|1450.43|1468.29|1450.49|1468.29|1450.49|1467.86|1450.06|17
1651816500000|2022-05-06 05:55:00|1468.28|1450.48|1468.55|1450.75|1468.55|1450.75|1468.28|1450.48|16
1651816510000|2022-05-06 05:55:10|1468.54|1450.74|1468.45|1450.65|1468.55|1450.75|1468.4|1450.6|15
1651816520000|2022-05-06 05:55:20|1468.43|1450.63|1468.2|1450.4|1468.45|1450.65|1467.79|1449.99|17
1651816530000|2022-05-06 05:55:30|1468.22|1450.42|1468.23|1450.43|1468.24|1450.44|1467.95|1450.15|15
1651816540000|2022-05-06 05:55:40|1468.22|1450.42|1467.92|1450.12|1468.22|1450.42|1467.8|1450|25
1651816550000|2022-05-06 05:55:50|1467.9|1450.1|1467.5|1449.7|1468.05|1450.25|1467.5|1449.7|16
1651816560000|2022-05-06 05:56:00|1467.43|1449.63|1467.34|1449.54|1467.46|1449.66|1467.34|1449.54|6
1651816570000|2022-05-06 05:56:10|1467.45|1449.65|1467.35|1449.55|1467.55|1449.75|1467.35|1449.55|10
1651816580000|2022-05-06 05:56:20|1467.26|1449.46|1466.55|1448.75|1467.29|1449.49|1466.55|1448.75|15
1651816590000|2022-05-06 05:56:30|1466.51|1448.71|1467.39|1449.59|1467.41|1449.61|1466.51|1448.71|14
1651816600000|2022-05-06 05:56:40|1467.42|1449.62|1467.58|1449.78|1467.58|1449.78|1467.36|1449.56|17
1651816610000|2022-05-06 05:56:50|1467.57|1449.77|1467.58|1449.78|1467.58|1449.78|1467.57|1449.77|4
1651816620000|2022-05-06 05:57:00|1467.57|1449.77|1467.56|1449.76|1467.63|1449.83|1467.55|1449.75|12
1651816630000|2022-05-06 05:57:10|1467.58|1449.78|1467.87|1450.07|1467.89|1450.09|1467.54|1449.74|14
1651816640000|2022-05-06 05:57:20|1467.89|1450.09|1469.4|1451.6|1469.4|1451.6|1467.89|1450.09|13
1651816650000|2022-05-06 05:57:30|1469.3|1451.5|1469.33|1451.53|1469.35|1451.55|1469.24|1451.44|17
1651816660000|2022-05-06 05:57:40|1469.32|1451.52|1470.4|1452.6|1470.4|1452.6|1469.32|1451.52|11
1651816670000|2022-05-06 05:57:50|1470.26|1452.46|1469.76|1451.96|1470.4|1452.6|1469.5|1451.7|14
1651816680000|2022-05-06 05:58:00|1469.85|1452.05|1469.9|1452.1|1469.9|1452.1|1469.85|1452.05|2
1651816690000|2022-05-06 05:58:10|1470|1452.2|1470.03|1452.23|1470.03|1452.23|1470|1452.2|2
1651816710000|2022-05-06 05:58:30|1470.13|1452.33|1470.13|1452.33|1470.13|1452.33|1470.13|1452.33|1
1651816720000|2022-05-06 05:58:40|1470.18|1452.38|1470|1452.2|1470.18|1452.38|1469.96|1452.16|14
1651816730000|2022-05-06 05:58:50|1470.03|1452.23|1470|1452.2|1470.03|1452.23|1470|1452.2|6
1651816740000|2022-05-06 05:59:00|1470.06|1452.26|1470.87|1453.07|1470.89|1453.09|1470.06|1452.26|11
1651816750000|2022-05-06 05:59:10|1470.88|1453.08|1470.55|1452.75|1471.09|1453.29|1470.55|1452.75|10
1651816760000|2022-05-06 05:59:20|1470.58|1452.78|1470.41|1452.61|1470.58|1452.78|1470.28|1452.48|4
1651816770000|2022-05-06 05:59:30|1470.44|1452.64|1470.55|1452.75|1470.55|1452.75|1470.44|1452.64|5
1651816780000|2022-05-06 05:59:40|1470.56|1452.76|1470.57|1452.77|1470.58|1452.78|1470.54|1452.74|8
1651816790000|2022-05-06 05:59:50|1470.59|1452.79|1470.56|1452.76|1470.61|1452.81|1470.55|1452.75|5
1651816800000|2022-05-06 06:00:00|1470.57|1452.77|1470.7|1452.9|1470.7|1452.9|1470.52|1452.72|12
1651816810000|2022-05-06 06:00:10|1470.93|1453.13|1470.95|1453.15|1471.4|1453.6|1470.8|1453|19
1651816820000|2022-05-06 06:00:20|1471.24|1453.44|1472.4|1454.6|1472.4|1454.6|1471.24|1453.44|6
1651816830000|2022-05-06 06:00:30|1472.2|1454.4|1471.6|1453.8|1472.4|1454.6|1471.55|1453.75|14
1651816840000|2022-05-06 06:00:40|1471.55|1453.75|1471.5|1453.7|1471.55|1453.75|1471.5|1453.7|4
1651816850000|2022-05-06 06:00:50|1471.38|1453.58|1471.5|1453.7|1471.5|1453.7|1471.38|1453.58|2
1651816860000|2022-05-06 06:01:00|1471.41|1453.61|1471.3|1453.5|1471.45|1453.65|1471.27|1453.47|9
1651816870000|2022-05-06 06:01:10|1471.45|1453.65|1471.45|1453.65|1471.45|1453.65|1471.45|1453.65|1
1651816910000|2022-05-06 06:01:50|1470.97|1453.17|1470.57|1452.77|1470.97|1453.17|1470.54|1452.74|9
1651816920000|2022-05-06 06:02:00|1470.55|1452.75|1470.54|1452.74|1470.57|1452.77|1470.51|1452.71|5
1651816930000|2022-05-06 06:02:10|1470.57|1452.77|1470.57|1452.77|1470.57|1452.77|1470.53|1452.73|5
1651816940000|2022-05-06 06:02:20|1470.54|1452.74|1471.28|1453.48|1471.28|1453.48|1470.54|1452.74|11
1651816950000|2022-05-06 06:02:30|1471.36|1453.56|1471.4|1453.6|1471.59|1453.79|1471.35|1453.55|14
1651816960000|2022-05-06 06:02:40|1471.34|1453.54|1470.46|1452.66|1471.37|1453.57|1470.44|1452.64|10
1651816970000|2022-05-06 06:02:50|1470.43|1452.63|1470.5|1452.7|1470.5|1452.7|1470.43|1452.63|16
1651816980000|2022-05-06 06:03:00|1470.47|1452.67|1471.4|1453.6|1471.4|1453.6|1470.47|1452.67|13
1651816990000|2022-05-06 06:03:10|1471.28|1453.48|1471.4|1453.6|1471.4|1453.6|1471.28|1453.48|6
1651817000000|2022-05-06 06:03:20|1471.32|1453.52|1471.45|1453.65|1471.45|1453.65|1471.07|1453.27|11
1651817010000|2022-05-06 06:03:30|1471.65|1453.85|1472.05|1454.25|1472.05|1454.25|1471.65|1453.85|12
1651817020000|2022-05-06 06:03:40|1471.88|1454.08|1471.42|1453.62|1471.88|1454.08|1471.4|1453.6|6
1651817030000|2022-05-06 06:03:50|1471.05|1453.25|1471.05|1453.25|1471.08|1453.28|1470.94|1453.14|13
1651817040000|2022-05-06 06:04:00|1471.35|1453.55|1471.49|1453.69|1471.5|1453.7|1471.2|1453.4|9
1651817050000|2022-05-06 06:04:10|1471.44|1453.64|1471.98|1454.18|1471.98|1454.18|1471.44|1453.64|14
1651817060000|2022-05-06 06:04:20|1471.97|1454.17|1472.47|1454.67|1472.47|1454.67|1471.95|1454.15|10
1651817070000|2022-05-06 06:04:30|1472.42|1454.62|1473.4|1455.6|1473.4|1455.6|1472.3|1454.5|5
1651817080000|2022-05-06 06:04:40|1472.88|1455.08|1472.9|1455.1|1472.9|1455.1|1472.87|1455.07|3
1651817090000|2022-05-06 06:04:50|1473.22|1455.42|1473.43|1455.63|1473.8|1456|1473.2|1455.4|14
1651817100000|2022-05-06 06:05:00|1473.05|1455.25|1473.4|1455.6|1473.4|1455.6|1473.05|1455.25|4
1651817110000|2022-05-06 06:05:10|1473.39|1455.59|1473.43|1455.63|1473.44|1455.64|1473.39|1455.59|8
1651817120000|2022-05-06 06:05:20|1473.35|1455.55|1473.28|1455.48|1473.35|1455.55|1473.28|1455.48|3
1651817130000|2022-05-06 06:05:30|1473.11|1455.31|1473.11|1455.31|1473.11|1455.31|1473.11|1455.31|1
1651817140000|2022-05-06 06:05:40|1473.1|1455.3|1473.4|1455.6|1473.4|1455.6|1473.1|1455.3|3
1651817150000|2022-05-06 06:05:50|1473.45|1455.65|1473.9|1456.1|1473.9|1456.1|1473.4|1455.6|10
1651817160000|2022-05-06 06:06:00|1473.85|1456.05|1473.6|1455.8|1473.85|1456.05|1473.47|1455.67|8
1651817170000|2022-05-06 06:06:10|1473.55|1455.75|1473.6|1455.8|1473.6|1455.8|1473.55|1455.75|4
1651817190000|2022-05-06 06:06:30|1473.65|1455.85|1473.65|1455.85|1473.65|1455.85|1473.6|1455.8|3
1651817200000|2022-05-06 06:06:40|1473.43|1455.63|1473.65|1455.85|1473.65|1455.85|1473.43|1455.63|6
1651817210000|2022-05-06 06:06:50|1473.57|1455.77|1474.37|1456.57|1474.4|1456.6|1473.57|1455.77|6
1651817220000|2022-05-06 06:07:00|1474.26|1456.46|1474.47|1456.67|1474.47|1456.67|1474.26|1456.46|6
1651817230000|2022-05-06 06:07:10|1474.4|1456.6|1474.33|1456.53|1474.46|1456.66|1474.29|1456.49|5
1651817240000|2022-05-06 06:07:20|1474.47|1456.67|1474.95|1457.15|1474.95|1457.15|1474.45|1456.65|11
1651817260000|2022-05-06 06:07:40|1474.9|1457.1|1474.95|1457.15|1474.95|1457.15|1474.9|1457.1|2
1651817270000|2022-05-06 06:07:50|1474.84|1457.04|1474.95|1457.15|1474.95|1457.15|1474.84|1457.04|5
1651817280000|2022-05-06 06:08:00|1475.1|1457.3|1474.52|1456.72|1475.1|1457.3|1474.52|1456.72|6
1651817290000|2022-05-06 06:08:10|1474.53|1456.73|1474.36|1456.56|1474.53|1456.73|1474.29|1456.49|8
1651817300000|2022-05-06 06:08:20|1474.37|1456.57|1474.4|1456.6|1474.48|1456.68|1474.35|1456.55|11
1651817310000|2022-05-06 06:08:30|1474.38|1456.58|1474.4|1456.6|1474.42|1456.62|1474.34|1456.54|7
1651817320000|2022-05-06 06:08:40|1474.29|1456.49|1474.28|1456.48|1474.35|1456.55|1474.28|1456.48|6
1651817330000|2022-05-06 06:08:50|1474.27|1456.47|1474.27|1456.47|1474.4|1456.6|1474.27|1456.47|5
1651817340000|2022-05-06 06:09:00|1474.34|1456.54|1473.25|1455.45|1474.4|1456.6|1473.25|1455.45|17
1651817350000|2022-05-06 06:09:10|1472.98|1455.18|1473.15|1455.35|1473.15|1455.35|1472.46|1454.66|11
1651817360000|2022-05-06 06:09:20|1473.27|1455.47|1473.38|1455.58|1473.39|1455.59|1473.26|1455.46|11
1651817370000|2022-05-06 06:09:30|1473.4|1455.6|1473.58|1455.78|1474|1456.2|1473.4|1455.6|18
1651817380000|2022-05-06 06:09:40|1473.5|1455.7|1473.53|1455.73|1473.55|1455.75|1473.43|1455.63|11
1651817390000|2022-05-06 06:09:50|1473.55|1455.75|1473.55|1455.75|1473.55|1455.75|1473.51|1455.71|8
1651817400000|2022-05-06 06:10:00|1473.54|1455.74|1473.55|1455.75|1473.55|1455.75|1473.53|1455.73|4
1651817410000|2022-05-06 06:10:10|1473.52|1455.72|1473.55|1455.75|1473.59|1455.79|1473.49|1455.69|7
1651817420000|2022-05-06 06:10:20|1473.56|1455.76|1473.55|1455.75|1473.57|1455.77|1473.54|1455.74|5
1651817430000|2022-05-06 06:10:30|1473.46|1455.66|1473.53|1455.73|1473.55|1455.75|1473.46|1455.66|8
1651817440000|2022-05-06 06:10:40|1473.55|1455.75|1472.57|1454.77|1473.55|1455.75|1472.57|1454.77|10
1651817450000|2022-05-06 06:10:50|1472.61|1454.81|1472.45|1454.65|1472.61|1454.81|1472.42|1454.62|11
1651817460000|2022-05-06 06:11:00|1472.4|1454.6|1471.79|1453.99|1472.45|1454.65|1471.65|1453.85|19
1651817470000|2022-05-06 06:11:10|1471.78|1453.98|1471.71|1453.91|1471.78|1453.98|1471.6|1453.8|4
1651817490000|2022-05-06 06:11:30|1471.61|1453.81|1471.86|1454.06|1471.86|1454.06|1471.61|1453.81|7
1651817500000|2022-05-06 06:11:40|1471.65|1453.85|1471.34|1453.54|1471.65|1453.85|1470.7|1452.9|21
1651817510000|2022-05-06 06:11:50|1471.35|1453.55|1471.47|1453.67|1471.49|1453.69|1471.33|1453.53|19
1651817520000|2022-05-06 06:12:00|1471.4|1453.6|1471.5|1453.7|1471.52|1453.72|1471.4|1453.6|12
1651817530000|2022-05-06 06:12:10|1471.36|1453.56|1470.63|1452.83|1471.36|1453.56|1470.63|1452.83|10
1651817540000|2022-05-06 06:12:20|1470.64|1452.84|1469.5|1451.7|1470.64|1452.84|1469.08|1451.28|26
1651817550000|2022-05-06 06:12:30|1469.9|1452.1|1469.48|1451.68|1469.93|1452.13|1469.47|1451.67|14
1651817560000|2022-05-06 06:12:40|1469.45|1451.65|1469.05|1451.25|1469.51|1451.71|1469.05|1451.25|15
1651817570000|2022-05-06 06:12:50|1468.61|1450.81|1468.33|1450.53|1468.63|1450.83|1468.09|1450.29|20
1651817580000|2022-05-06 06:13:00|1468.32|1450.52|1467.61|1449.81|1468.32|1450.52|1467.61|1449.81|18
1651817590000|2022-05-06 06:13:10|1467.64|1449.84|1467.54|1449.74|1467.65|1449.85|1467.46|1449.66|14
1651817600000|2022-05-06 06:13:20|1467.53|1449.73|1467.63|1449.83|1467.65|1449.85|1467.44|1449.64|14
1651817610000|2022-05-06 06:13:30|1467.67|1449.87|1467.63|1449.83|1467.67|1449.87|1467.63|1449.83|2
1651817620000|2022-05-06 06:13:40|1467.86|1450.06|1467.55|1449.75|1468.27|1450.47|1467.49|1449.69|21
1651817630000|2022-05-06 06:13:50|1467.56|1449.76|1467.52|1449.72|1467.56|1449.76|1467.49|1449.69|8
1651817640000|2022-05-06 06:14:00|1467.51|1449.71|1468.27|1450.47|1468.27|1450.47|1467.41|1449.61|21
1651817650000|2022-05-06 06:14:10|1468.32|1450.52|1468.55|1450.75|1468.55|1450.75|1468.32|1450.52|13
1651817660000|2022-05-06 06:14:20|1468.49|1450.69|1468.42|1450.62|1468.49|1450.69|1468.39|1450.59|10
1651817670000|2022-05-06 06:14:30|1468.43|1450.63|1468.43|1450.63|1468.43|1450.63|1468.37|1450.57|4
1651817680000|2022-05-06 06:14:40|1468.51|1450.71|1468.46|1450.66|1468.59|1450.79|1468.46|1450.66|6
1651817690000|2022-05-06 06:14:50|1468.47|1450.67|1468.35|1450.55|1468.47|1450.67|1468.35|1450.55|10
1651817700000|2022-05-06 06:15:00|1468.34|1450.54|1467.28|1449.48|1468.38|1450.58|1466.85|1449.05|22
1651817710000|2022-05-06 06:15:10|1467.27|1449.47|1467.08|1449.28|1467.27|1449.47|1467.08|1449.28|3
1651817720000|2022-05-06 06:15:20|1467.25|1449.45|1466.6|1448.8|1467.25|1449.45|1466.6|1448.8|5
1651817730000|2022-05-06 06:15:30|1466.65|1448.85|1464.92|1447.12|1466.9|1449.1|1464.92|1447.12|19
1651817740000|2022-05-06 06:15:40|1464.91|1447.11|1465.37|1447.57|1465.37|1447.57|1464.42|1446.62|19
1651817750000|2022-05-06 06:15:50|1465.34|1447.54|1465.47|1447.67|1466.06|1448.26|1465.34|1447.54|22
1651817760000|2022-05-06 06:16:00|1465.48|1447.68|1465.52|1447.72|1465.52|1447.72|1465.39|1447.59|12
1651817770000|2022-05-06 06:16:10|1465.5|1447.7|1465.37|1447.57|1465.5|1447.7|1465.35|1447.55|13
1651817780000|2022-05-06 06:16:20|1465.36|1447.56|1465.48|1447.68|1465.5|1447.7|1465.36|1447.56|20
1651817790000|2022-05-06 06:16:30|1465.38|1447.58|1464.74|1446.94|1465.38|1447.58|1464.66|1446.86|17
1651817800000|2022-05-06 06:16:40|1464.64|1446.84|1464.54|1446.74|1464.69|1446.89|1464.54|1446.74|9
1651817810000|2022-05-06 06:16:50|1464.59|1446.79|1464.69|1446.89|1464.69|1446.89|1464.59|1446.79|3
1651817820000|2022-05-06 06:17:00|1464.79|1446.99|1464.79|1446.99|1464.8|1447|1464.62|1446.82|8
1651817830000|2022-05-06 06:17:10|1464.74|1446.94|1463.86|1446.06|1464.74|1446.94|1463.86|1446.06|11
1651817840000|2022-05-06 06:17:20|1463.89|1446.09|1464.42|1446.62|1464.59|1446.79|1463.89|1446.09|15
1651817850000|2022-05-06 06:17:30|1464.43|1446.63|1464.53|1446.73|1464.66|1446.86|1464.42|1446.62|13
1651817860000|2022-05-06 06:17:40|1464.52|1446.72|1464.54|1446.74|1464.55|1446.75|1464.52|1446.72|10
1651817870000|2022-05-06 06:17:50|1464.53|1446.73|1464.55|1446.75|1464.56|1446.76|1464.42|1446.62|11
1651817880000|2022-05-06 06:18:00|1464.56|1446.76|1464.6|1446.8|1465.18|1447.38|1464.56|1446.76|19
1651817890000|2022-05-06 06:18:10|1464.49|1446.69|1464.59|1446.79|1464.59|1446.79|1464.45|1446.65|10
1651817900000|2022-05-06 06:18:20|1464.6|1446.8|1465.35|1447.55|1465.35|1447.55|1464.6|1446.8|10
1651817910000|2022-05-06 06:18:30|1465.52|1447.72|1465.54|1447.74|1465.54|1447.74|1465.5|1447.7|5
1651817920000|2022-05-06 06:18:40|1465.5|1447.7|1465.51|1447.71|1465.54|1447.74|1465.5|1447.7|3
1651817930000|2022-05-06 06:18:50|1465.54|1447.74|1465.48|1447.68|1465.54|1447.74|1465.44|1447.64|6
1651817940000|2022-05-06 06:19:00|1465.51|1447.71|1465.5|1447.7|1465.51|1447.71|1465.5|1447.7|2
1651817950000|2022-05-06 06:19:10|1465.46|1447.66|1465.54|1447.74|1465.54|1447.74|1465.46|1447.66|2
1651817960000|2022-05-06 06:19:20|1465.4|1447.6|1465.4|1447.6|1465.4|1447.6|1465.4|1447.6|1
1651817970000|2022-05-06 06:19:30|1465.36|1447.56|1465.54|1447.74|1465.54|1447.74|1465.36|1447.56|10
1651817980000|2022-05-06 06:19:40|1465.53|1447.73|1465.58|1447.78|1465.65|1447.85|1465.53|1447.73|15
1651817990000|2022-05-06 06:19:50|1465.59|1447.79|1465.54|1447.74|1465.64|1447.84|1465.54|1447.74|8
1651818000000|2022-05-06 06:20:00|1465.55|1447.75|1465.52|1447.72|1465.57|1447.77|1465.51|1447.71|11
1651818010000|2022-05-06 06:20:10|1465.53|1447.73|1464.85|1447.05|1465.55|1447.75|1464.83|1447.03|15
1651818020000|2022-05-06 06:20:20|1464.7|1446.9|1464.7|1446.9|1464.7|1446.9|1464.7|1446.9|1
1651818030000|2022-05-06 06:20:30|1464.76|1446.96|1464.65|1446.85|1464.76|1446.96|1464.59|1446.79|6
1651818040000|2022-05-06 06:20:40|1464.7|1446.9|1464.8|1447|1464.8|1447|1464.65|1446.85|5
1651818050000|2022-05-06 06:20:50|1464.85|1447.05|1465.31|1447.51|1465.31|1447.51|1464.85|1447.05|6
1651818060000|2022-05-06 06:21:00|1465.18|1447.38|1465.34|1447.54|1465.4|1447.6|1465.18|1447.38|10
1651818070000|2022-05-06 06:21:10|1465.33|1447.53|1465.38|1447.58|1465.45|1447.65|1465.1|1447.3|8
1651818080000|2022-05-06 06:21:20|1465.39|1447.59|1465.48|1447.68|1465.51|1447.71|1465.38|1447.58|9
1651818090000|2022-05-06 06:21:30|1465.47|1447.67|1465.48|1447.68|1465.51|1447.71|1465.47|1447.67|10
1651818100000|2022-05-06 06:21:40|1465.4|1447.6|1465.37|1447.57|1465.4|1447.6|1465.36|1447.56|8
1651818110000|2022-05-06 06:21:50|1465.39|1447.59|1465.59|1447.79|1465.59|1447.79|1465.37|1447.57|19
1651818120000|2022-05-06 06:22:00|1465.58|1447.78|1465.57|1447.77|1465.58|1447.78|1465.45|1447.65|17
1651818130000|2022-05-06 06:22:10|1465.56|1447.76|1465.58|1447.78|1465.58|1447.78|1465.45|1447.65|12
1651818140000|2022-05-06 06:22:20|1465.61|1447.81|1466.44|1448.64|1466.51|1448.71|1465.51|1447.71|19
1651818150000|2022-05-06 06:22:30|1466.84|1449.04|1468.42|1450.62|1468.42|1450.62|1466.84|1449.04|13
1651818160000|2022-05-06 06:22:40|1468.25|1450.45|1468.4|1450.6|1468.4|1450.6|1468.25|1450.45|2
1651818170000|2022-05-06 06:22:50|1468.27|1450.47|1468.4|1450.6|1468.4|1450.6|1468.1|1450.3|4
1651818180000|2022-05-06 06:23:00|1468.29|1450.49|1469.24|1451.44|1469.24|1451.44|1468.2|1450.4|17
1651818190000|2022-05-06 06:23:10|1469.34|1451.54|1469.55|1451.75|1469.55|1451.75|1469.34|1451.54|13
1651818200000|2022-05-06 06:23:20|1469.5|1451.7|1469.53|1451.73|1469.55|1451.75|1469.46|1451.66|8
1651818210000|2022-05-06 06:23:30|1469.48|1451.68|1468.5|1450.7|1469.48|1451.68|1468.44|1450.64|11
1651818220000|2022-05-06 06:23:40|1468.4|1450.6|1467.29|1449.49|1468.4|1450.6|1467.29|1449.49|15
1651818230000|2022-05-06 06:23:50|1467.42|1449.62|1467.2|1449.4|1467.55|1449.75|1466.85|1449.05|21
1651818240000|2022-05-06 06:24:00|1467.21|1449.41|1467.96|1450.16|1467.97|1450.17|1467.21|1449.41|17
1651818250000|2022-05-06 06:24:10|1467.97|1450.17|1467.98|1450.18|1467.98|1450.18|1467.97|1450.17|2
1651818260000|2022-05-06 06:24:20|1468.15|1450.35|1468.33|1450.53|1468.33|1450.53|1468.14|1450.34|6
1651818270000|2022-05-06 06:24:30|1468.39|1450.59|1468.7|1450.9|1468.7|1450.9|1468.35|1450.55|11
1651818280000|2022-05-06 06:24:40|1468.67|1450.87|1468.72|1450.92|1469.2|1451.4|1468.67|1450.87|17
1651818290000|2022-05-06 06:24:50|1468.7|1450.9|1468.54|1450.74|1468.7|1450.9|1468.5|1450.7|11
1651818300000|2022-05-06 06:25:00|1468.55|1450.75|1468.5|1450.7|1468.55|1450.75|1468.5|1450.7|9
1651818310000|2022-05-06 06:25:10|1468.54|1450.74|1468.55|1450.75|1468.6|1450.8|1468.45|1450.65|9
1651818320000|2022-05-06 06:25:20|1468.09|1450.29|1467.04|1449.24|1468.09|1450.29|1466.84|1449.04|20
1651818330000|2022-05-06 06:25:30|1467.02|1449.22|1465.98|1448.18|1467.02|1449.22|1465.98|1448.18|19
1651818340000|2022-05-06 06:25:40|1465.97|1448.17|1465.29|1447.49|1466|1448.2|1465.29|1447.49|10
1651818350000|2022-05-06 06:25:50|1465.2|1447.4|1466.34|1448.54|1466.37|1448.57|1465.2|1447.4|20
1651818360000|2022-05-06 06:26:00|1466.35|1448.55|1466.48|1448.68|1466.53|1448.73|1466.35|1448.55|12
1651818370000|2022-05-06 06:26:10|1466.49|1448.69|1466.44|1448.64|1466.53|1448.73|1466.44|1448.64|8
1651818380000|2022-05-06 06:26:20|1466.46|1448.66|1466.48|1448.68|1466.49|1448.69|1466.46|1448.66|6
1651818390000|2022-05-06 06:26:30|1466.52|1448.72|1466.5|1448.7|1466.56|1448.76|1466.47|1448.67|7
1651818400000|2022-05-06 06:26:40|1466.51|1448.71|1466.45|1448.65|1466.51|1448.71|1466.45|1448.65|3
1651818410000|2022-05-06 06:26:50|1466.48|1448.68|1466.45|1448.65|1466.48|1448.68|1466.45|1448.65|2
1651818420000|2022-05-06 06:27:00|1466.46|1448.66|1466.45|1448.65|1466.49|1448.69|1466.43|1448.63|8
1651818430000|2022-05-06 06:27:10|1466.42|1448.62|1466.44|1448.64|1466.44|1448.64|1466.42|1448.62|5
1651818440000|2022-05-06 06:27:20|1466.45|1448.65|1466.45|1448.65|1466.45|1448.65|1466.45|1448.65|1
1651818450000|2022-05-06 06:27:30|1466.35|1448.55|1465.57|1447.77|1466.4|1448.6|1465.57|1447.77|7
1651818470000|2022-05-06 06:27:50|1465.45|1447.65|1465.37|1447.57|1465.47|1447.67|1465.26|1447.46|8
1651818480000|2022-05-06 06:28:00|1465.43|1447.63|1465.41|1447.61|1465.5|1447.7|1465.41|1447.61|8
1651818490000|2022-05-06 06:28:10|1465.51|1447.71|1465.61|1447.81|1465.79|1447.99|1465.48|1447.68|9
1651818500000|2022-05-06 06:28:20|1465.57|1447.77|1465.49|1447.69|1465.57|1447.77|1465.48|1447.68|4
1651818510000|2022-05-06 06:28:30|1465.48|1447.68|1465.51|1447.71|1465.51|1447.71|1465.45|1447.65|5
1651818520000|2022-05-06 06:28:40|1465.5|1447.7|1465.51|1447.71|1465.51|1447.71|1465.48|1447.68|7
1651818540000|2022-05-06 06:29:00|1465.55|1447.75|1465.53|1447.73|1465.55|1447.75|1465.51|1447.71|3
1651818550000|2022-05-06 06:29:10|1465.5|1447.7|1464.46|1446.66|1465.51|1447.71|1464.37|1446.57|19
1651818560000|2022-05-06 06:29:20|1464.51|1446.71|1464.53|1446.73|1464.53|1446.73|1464.4|1446.6|12
1651818570000|2022-05-06 06:29:30|1464.4|1446.6|1463.61|1445.81|1464.4|1446.6|1463.55|1445.75|10
1651818580000|2022-05-06 06:29:40|1463.58|1445.78|1463.4|1445.6|1463.58|1445.78|1462.81|1445.01|20
1651818590000|2022-05-06 06:29:50|1463.42|1445.62|1463.43|1445.63|1463.44|1445.64|1463.4|1445.6|6
1651818600000|2022-05-06 06:30:00|1463.44|1445.64|1463.4|1445.6|1463.49|1445.69|1463.18|1445.38|11
1651818610000|2022-05-06 06:30:10|1463.5|1445.7|1463.55|1445.75|1463.55|1445.75|1463.5|1445.7|2
1651818620000|2022-05-06 06:30:20|1463.68|1445.88|1461.83|1444.03|1463.68|1445.88|1461.72|1443.92|13
1651818630000|2022-05-06 06:30:30|1461.5|1443.7|1461.4|1443.6|1462.29|1444.49|1461.39|1443.59|28
1651818640000|2022-05-06 06:30:40|1461.58|1443.78|1461.6|1443.8|1461.75|1443.95|1461.4|1443.6|12
1651818650000|2022-05-06 06:30:50|1461.53|1443.73|1461.48|1443.68|1461.53|1443.73|1461.13|1443.33|19
1651818660000|2022-05-06 06:31:00|1461.36|1443.56|1461.3|1443.5|1461.45|1443.65|1461.16|1443.36|15
1651818670000|2022-05-06 06:31:10|1461.21|1443.41|1459.99|1442.19|1461.29|1443.49|1459.89|1442.09|16
1651818680000|2022-05-06 06:31:20|1459.86|1442.06|1460.25|1442.45|1460.28|1442.48|1459.86|1442.06|11
1651818690000|2022-05-06 06:31:30|1460.39|1442.59|1460.25|1442.45|1460.39|1442.59|1460.2|1442.4|15
1651818700000|2022-05-06 06:31:40|1460.26|1442.46|1460.55|1442.75|1460.55|1442.75|1460.24|1442.44|7
1651818710000|2022-05-06 06:31:50|1460.39|1442.59|1460.28|1442.48|1460.58|1442.78|1460.16|1442.36|17
1651818720000|2022-05-06 06:32:00|1460.27|1442.47|1459.84|1442.04|1460.41|1442.61|1459.84|1442.04|18
1651818730000|2022-05-06 06:32:10|1459.95|1442.15|1460.27|1442.47|1460.41|1442.61|1459.95|1442.15|17
1651818740000|2022-05-06 06:32:20|1460.41|1442.61|1460.61|1442.81|1460.71|1442.91|1460.4|1442.6|12
1651818750000|2022-05-06 06:32:30|1460.7|1442.9|1460.65|1442.85|1460.7|1442.9|1460.5|1442.7|8
1651818760000|2022-05-06 06:32:40|1460.51|1442.71|1460.7|1442.9|1460.82|1443.02|1460.51|1442.71|12
1651818770000|2022-05-06 06:32:50|1460.5|1442.7|1460.55|1442.75|1460.7|1442.9|1460.5|1442.7|5
1651818780000|2022-05-06 06:33:00|1460.5|1442.7|1460.53|1442.73|1460.53|1442.73|1460.48|1442.68|6
1651818790000|2022-05-06 06:33:10|1460.4|1442.6|1460.6|1442.8|1460.8|1443|1460.4|1442.6|10
1651818800000|2022-05-06 06:33:20|1460.64|1442.84|1460.74|1442.94|1460.75|1442.95|1460.5|1442.7|11
1651818810000|2022-05-06 06:33:30|1460.64|1442.84|1460.6|1442.8|1460.7|1442.9|1460.6|1442.8|4
1651818820000|2022-05-06 06:33:40|1460.65|1442.85|1460.7|1442.9|1460.7|1442.9|1460.65|1442.85|2
1651818830000|2022-05-06 06:33:50|1460.65|1442.85|1460.65|1442.85|1460.65|1442.85|1460.65|1442.85|1
1651818840000|2022-05-06 06:34:00|1460.51|1442.71|1460.6|1442.8|1460.7|1442.9|1460.51|1442.71|9
1651818850000|2022-05-06 06:34:10|1460.62|1442.82|1460.72|1442.92|1460.75|1442.95|1460.62|1442.82|8
1651818860000|2022-05-06 06:34:20|1460.73|1442.93|1460.72|1442.92|1460.73|1442.93|1460.72|1442.92|4
1651818870000|2022-05-06 06:34:30|1460.65|1442.85|1461.23|1443.43|1461.25|1443.45|1460.65|1442.85|12
1651818880000|2022-05-06 06:34:40|1461.16|1443.36|1461.48|1443.68|1461.48|1443.68|1461.16|1443.36|11
1651818890000|2022-05-06 06:34:50|1461.49|1443.69|1461.69|1443.89|1461.69|1443.89|1461.49|1443.69|10
1651818900000|2022-05-06 06:35:00|1462.04|1444.24|1462.4|1444.6|1462.42|1444.62|1462.04|1444.24|5
1651818910000|2022-05-06 06:35:10|1462.57|1444.77|1461.39|1443.59|1462.65|1444.85|1461.31|1443.51|15
1651818920000|2022-05-06 06:35:20|1461.4|1443.6|1461.23|1443.43|1461.42|1443.62|1460.85|1443.05|13
1651818930000|2022-05-06 06:35:30|1461.15|1443.35|1461.26|1443.46|1461.26|1443.46|1461.14|1443.34|9
1651818940000|2022-05-06 06:35:40|1460.99|1443.19|1460.55|1442.75|1461.25|1443.45|1460.53|1442.73|10
1651818960000|2022-05-06 06:36:00|1460.57|1442.77|1460.84|1443.04|1461.14|1443.34|1460.27|1442.47|22
1651818970000|2022-05-06 06:36:10|1461.21|1443.41|1460.86|1443.06|1461.38|1443.58|1460.85|1443.05|12
1651818980000|2022-05-06 06:36:20|1460.88|1443.08|1460.6|1442.8|1461.11|1443.31|1460.6|1442.8|11
1651819000000|2022-05-06 06:36:40|1460.7|1442.9|1461.59|1443.79|1461.59|1443.79|1460.7|1442.9|13
1651819010000|2022-05-06 06:36:50|1461.67|1443.87|1462.25|1444.45|1462.26|1444.46|1461.67|1443.87|12
1651819020000|2022-05-06 06:37:00|1462.3|1444.5|1462.7|1444.9|1462.7|1444.9|1462.2|1444.4|8
1651819030000|2022-05-06 06:37:10|1462.8|1445|1463.65|1445.85|1463.8|1446|1462.8|1445|13
1651819040000|2022-05-06 06:37:20|1463.93|1446.13|1464.7|1446.9|1464.74|1446.94|1463.93|1446.13|14
1651819050000|2022-05-06 06:37:30|1464.65|1446.85|1464.65|1446.85|1464.7|1446.9|1464.5|1446.7|6
1651819060000|2022-05-06 06:37:40|1464.52|1446.72|1464.12|1446.32|1464.55|1446.75|1464.12|1446.32|9
1651819070000|2022-05-06 06:37:50|1463.65|1445.85|1463.6|1445.8|1463.7|1445.9|1463.49|1445.69|12
1651819080000|2022-05-06 06:38:00|1463.65|1445.85|1463.71|1445.91|1463.71|1445.91|1463.47|1445.67|11
1651819090000|2022-05-06 06:38:10|1463.7|1445.9|1463.47|1445.67|1463.7|1445.9|1463.46|1445.66|6
1651819100000|2022-05-06 06:38:20|1463.46|1445.66|1463.46|1445.66|1463.47|1445.67|1463.45|1445.65|6
1651819110000|2022-05-06 06:38:30|1463.45|1445.65|1463.43|1445.63|1463.46|1445.66|1463.42|1445.62|5
1651819120000|2022-05-06 06:38:40|1463.45|1445.65|1463.43|1445.63|1463.45|1445.65|1463.42|1445.62|4
1651819130000|2022-05-06 06:38:50|1463.38|1445.58|1463.47|1445.67|1463.51|1445.71|1463.38|1445.58|9
1651819140000|2022-05-06 06:39:00|1463.35|1445.55|1463.45|1445.65|1463.47|1445.67|1463.35|1445.55|4
1651819150000|2022-05-06 06:39:10|1463.47|1445.67|1463.4|1445.6|1463.47|1445.67|1463.4|1445.6|5
1651819160000|2022-05-06 06:39:20|1463.35|1445.55|1464.01|1446.21|1464.4|1446.6|1463.35|1445.55|17
1651819170000|2022-05-06 06:39:30|1463.89|1446.09|1463.89|1446.09|1463.92|1446.12|1463.68|1445.88|6
1651819180000|2022-05-06 06:39:40|1463.95|1446.15|1462.97|1445.17|1463.97|1446.17|1462.86|1445.06|11
1651819190000|2022-05-06 06:39:50|1462.9|1445.1|1462.71|1444.91|1462.92|1445.12|1462.71|1444.91|4
1651819200000|2022-05-06 06:40:00|1462.62|1444.82|1462.5|1444.7|1462.62|1444.82|1462.48|1444.68|6
1651819210000|2022-05-06 06:40:10|1462.49|1444.69|1462.5|1444.7|1462.5|1444.7|1462.48|1444.68|3
1651819220000|2022-05-06 06:40:20|1462.55|1444.75|1462.6|1444.8|1462.6|1444.8|1462.55|1444.75|2
1651819240000|2022-05-06 06:40:40|1462.59|1444.79|1462.6|1444.8|1462.6|1444.8|1462.59|1444.79|2
1651819250000|2022-05-06 06:40:50|1462.65|1444.85|1462.62|1444.82|1462.71|1444.91|1462.62|1444.82|4
1651819260000|2022-05-06 06:41:00|1462.58|1444.78|1462.6|1444.8|1462.6|1444.8|1462.58|1444.78|2
1651819270000|2022-05-06 06:41:10|1462.62|1444.82|1462.62|1444.82|1462.62|1444.82|1462.62|1444.82|1
1651819280000|2022-05-06 06:41:20|1462.71|1444.91|1462.73|1444.93|1462.8|1445|1462.71|1444.91|3
1651819290000|2022-05-06 06:41:30|1462.9|1445.1|1463.3|1445.5|1463.55|1445.75|1462.9|1445.1|11
1651819300000|2022-05-06 06:41:40|1463.31|1445.51|1463.3|1445.5|1463.31|1445.51|1463.26|1445.46|3
1651819310000|2022-05-06 06:41:50|1463.4|1445.6|1463.23|1445.43|1463.4|1445.6|1463.23|1445.43|3
1651819320000|2022-05-06 06:42:00|1463.4|1445.6|1463|1445.2|1463.4|1445.6|1462.98|1445.18|8
1651819330000|2022-05-06 06:42:10|1462.9|1445.1|1462.54|1444.74|1462.9|1445.1|1462.54|1444.74|4
1651819340000|2022-05-06 06:42:20|1462.45|1444.65|1460.95|1443.15|1462.45|1444.65|1460.92|1443.12|22
1651819350000|2022-05-06 06:42:30|1460.6|1442.8|1460.6|1442.8|1460.65|1442.85|1460.6|1442.8|3
1651819360000|2022-05-06 06:42:40|1460.65|1442.85|1460.49|1442.69|1460.65|1442.85|1460.48|1442.68|3
1651819370000|2022-05-06 06:42:50|1460.43|1442.63|1459.86|1442.06|1460.5|1442.7|1459.85|1442.05|16
1651819380000|2022-05-06 06:43:00|1459.97|1442.17|1461.18|1443.38|1461.25|1443.45|1459.73|1441.93|18
1651819390000|2022-05-06 06:43:10|1461.17|1443.37|1461.25|1443.45|1461.28|1443.48|1461.17|1443.37|9
1651819400000|2022-05-06 06:43:20|1461.26|1443.46|1462.4|1444.6|1462.4|1444.6|1461.26|1443.46|10
1651819410000|2022-05-06 06:43:30|1462.17|1444.37|1461.48|1443.68|1462.4|1444.6|1461.47|1443.67|7
1651819420000|2022-05-06 06:43:40|1461.4|1443.6|1461.45|1443.65|1461.47|1443.67|1461.4|1443.6|9
1651819430000|2022-05-06 06:43:50|1461.44|1443.64|1461.44|1443.64|1461.44|1443.64|1461.44|1443.64|1
1651819440000|2022-05-06 06:44:00|1461.47|1443.67|1461.8|1444|1461.9|1444.1|1461.47|1443.67|16
1651819450000|2022-05-06 06:44:10|1461.79|1443.99|1461.61|1443.81|1461.79|1443.99|1461.55|1443.75|11
1651819460000|2022-05-06 06:44:20|1461.6|1443.8|1461.67|1443.87|1461.67|1443.87|1461.6|1443.8|7
1651819470000|2022-05-06 06:44:30|1461.66|1443.86|1461.44|1443.64|1461.66|1443.86|1461.4|1443.6|8
1651819480000|2022-05-06 06:44:40|1461.42|1443.62|1461.42|1443.62|1461.42|1443.62|1461.42|1443.62|1
1651819490000|2022-05-06 06:44:50|1461.08|1443.28|1461.1|1443.3|1461.1|1443.3|1461.07|1443.27|3
1651819500000|2022-05-06 06:45:00|1461.17|1443.37|1461.4|1443.6|1461.4|1443.6|1461.15|1443.35|3
1651819510000|2022-05-06 06:45:10|1461.38|1443.58|1461.4|1443.6|1461.4|1443.6|1461.38|1443.58|2
1651819530000|2022-05-06 06:45:30|1461.57|1443.77|1461.6|1443.8|1461.6|1443.8|1461.57|1443.77|2
1651819540000|2022-05-06 06:45:40|1461.58|1443.78|1461.8|1444|1461.81|1444.01|1461.45|1443.65|13
1651819550000|2022-05-06 06:45:50|1461.7|1443.9|1461.7|1443.9|1461.75|1443.95|1461.7|1443.9|3
1651819560000|2022-05-06 06:46:00|1461.65|1443.85|1461.44|1443.64|1461.65|1443.85|1461.44|1443.64|5
1651819570000|2022-05-06 06:46:10|1461.45|1443.65|1462.05|1444.25|1462.05|1444.25|1461.45|1443.65|9
1651819600000|2022-05-06 06:46:40|1461.71|1443.91|1461.6|1443.8|1461.71|1443.91|1461.6|1443.8|4
1651819610000|2022-05-06 06:46:50|1461.69|1443.89|1462.37|1444.57|1462.38|1444.58|1461.69|1443.89|10
1651819620000|2022-05-06 06:47:00|1462.42|1444.62|1462.4|1444.6|1462.42|1444.62|1462.4|1444.6|3
1651819630000|2022-05-06 06:47:10|1462.41|1444.61|1462.44|1444.64|1462.44|1444.64|1462.4|1444.6|4
1651819640000|2022-05-06 06:47:20|1462.19|1444.39|1462.4|1444.6|1462.4|1444.6|1462.19|1444.39|5
1651819650000|2022-05-06 06:47:30|1462.37|1444.57|1462.4|1444.6|1462.44|1444.64|1462.37|1444.57|7
1651819660000|2022-05-06 06:47:40|1462.33|1444.53|1462.4|1444.6|1462.4|1444.6|1462.33|1444.53|3
1651819670000|2022-05-06 06:47:50|1462.43|1444.63|1462.4|1444.6|1462.44|1444.64|1462.4|1444.6|3
1651819680000|2022-05-06 06:48:00|1462.43|1444.63|1462.41|1444.61|1462.43|1444.63|1462.41|1444.61|6
1651819690000|2022-05-06 06:48:10|1462.4|1444.6|1462.4|1444.6|1462.44|1444.64|1462.4|1444.6|3
1651819700000|2022-05-06 06:48:20|1462.43|1444.63|1462.4|1444.6|1462.44|1444.64|1462.4|1444.6|4
1651819710000|2022-05-06 06:48:30|1462.35|1444.55|1462.4|1444.6|1462.4|1444.6|1462.35|1444.55|2
1651819720000|2022-05-06 06:48:40|1462.35|1444.55|1462.43|1444.63|1462.43|1444.63|1462.32|1444.52|4
1651819730000|2022-05-06 06:48:50|1462.4|1444.6|1462.72|1444.92|1462.9|1445.1|1462.4|1444.6|10
1651819740000|2022-05-06 06:49:00|1462.9|1445.1|1462.45|1444.65|1462.99|1445.19|1462.33|1444.53|21
1651819760000|2022-05-06 06:49:20|1462.3|1444.5|1462.47|1444.67|1462.48|1444.68|1462.25|1444.45|6
1651819770000|2022-05-06 06:49:30|1462.44|1444.64|1462.42|1444.62|1462.46|1444.66|1462.39|1444.59|5
1651819780000|2022-05-06 06:49:40|1462.36|1444.56|1461.6|1443.8|1462.36|1444.56|1461.6|1443.8|7
1651819790000|2022-05-06 06:49:50|1461.4|1443.6|1460.4|1442.6|1461.4|1443.6|1460.31|1442.51|17
1651819800000|2022-05-06 06:50:00|1460.35|1442.55|1460.9|1443.1|1460.92|1443.12|1460.35|1442.55|9
1651819810000|2022-05-06 06:50:10|1461.1|1443.3|1461.03|1443.23|1461.27|1443.47|1460.75|1442.95|23
1651819820000|2022-05-06 06:50:20|1461|1443.2|1460.27|1442.47|1461.01|1443.21|1459.71|1441.91|12
1651819830000|2022-05-06 06:50:30|1460.26|1442.46|1459.85|1442.05|1460.38|1442.58|1459.85|1442.05|8
1651819840000|2022-05-06 06:50:40|1459.86|1442.06|1460.13|1442.33|1460.17|1442.37|1459.66|1441.86|12
1651819850000|2022-05-06 06:50:50|1460|1442.2|1459.72|1441.92|1460.04|1442.24|1459.7|1441.9|7
1651819860000|2022-05-06 06:51:00|1459.67|1441.87|1459.65|1441.85|1459.7|1441.9|1459.62|1441.82|7
1651819870000|2022-05-06 06:51:10|1459.63|1441.83|1459.62|1441.82|1459.66|1441.86|1459.58|1441.78|4
1651819880000|2022-05-06 06:51:20|1459.66|1441.86|1459.57|1441.77|1459.66|1441.86|1459.57|1441.77|3
1651819890000|2022-05-06 06:51:30|1459.55|1441.75|1460.19|1442.39|1460.24|1442.44|1459.43|1441.63|17
1651819900000|2022-05-06 06:51:40|1460.18|1442.38|1460.25|1442.45|1460.3|1442.5|1460.18|1442.38|10
1651819910000|2022-05-06 06:51:50|1460.27|1442.47|1460.4|1442.6|1460.4|1442.6|1460.22|1442.42|10
1651819920000|2022-05-06 06:52:00|1460.51|1442.71|1460.4|1442.6|1460.55|1442.75|1460.4|1442.6|4
1651819930000|2022-05-06 06:52:10|1460.45|1442.65|1460.4|1442.6|1460.45|1442.65|1460.4|1442.6|2
1651819940000|2022-05-06 06:52:20|1460.29|1442.49|1460.4|1442.6|1460.4|1442.6|1460.29|1442.49|3
1651819960000|2022-05-06 06:52:40|1460.3|1442.5|1460.35|1442.55|1460.4|1442.6|1460.3|1442.5|3
1651819970000|2022-05-06 06:52:50|1460.45|1442.65|1460.45|1442.65|1460.45|1442.65|1460.45|1442.65|1
1651819980000|2022-05-06 06:53:00|1460.41|1442.61|1460.45|1442.65|1460.45|1442.65|1460.41|1442.61|2
1651819990000|2022-05-06 06:53:10|1460.4|1442.6|1460.4|1442.6|1460.4|1442.6|1460.4|1442.6|1
1651820000000|2022-05-06 06:53:20|1460.35|1442.55|1460.35|1442.55|1460.35|1442.55|1460.35|1442.55|1
1651820010000|2022-05-06 06:53:30|1460.4|1442.6|1460.4|1442.6|1460.4|1442.6|1460.4|1442.6|1
1651820030000|2022-05-06 06:53:50|1460.33|1442.53|1460.4|1442.6|1460.4|1442.6|1460.26|1442.46|3
1651820040000|2022-05-06 06:54:00|1460.44|1442.64|1460.4|1442.6|1460.44|1442.64|1460.23|1442.43|10
1651820050000|2022-05-06 06:54:10|1460.37|1442.57|1460.4|1442.6|1460.4|1442.6|1460.37|1442.57|2
1651820060000|2022-05-06 06:54:20|1460.26|1442.46|1460.4|1442.6|1460.4|1442.6|1460.26|1442.46|3
1651820070000|2022-05-06 06:54:30|1460.23|1442.43|1460.4|1442.6|1460.4|1442.6|1460.23|1442.43|2
1651820080000|2022-05-06 06:54:40|1460.23|1442.43|1460.4|1442.6|1460.4|1442.6|1460.23|1442.43|4
1651820090000|2022-05-06 06:54:50|1460.23|1442.43|1459.38|1441.58|1460.23|1442.43|1459.23|1441.43|12
1651820100000|2022-05-06 06:55:00|1459.37|1441.57|1460.25|1442.45|1460.3|1442.5|1459.36|1441.56|21
1651820110000|2022-05-06 06:55:10|1460.34|1442.54|1460.12|1442.32|1460.34|1442.54|1459.71|1441.91|20
1651820120000|2022-05-06 06:55:20|1460.02|1442.22|1460.4|1442.6|1460.4|1442.6|1460|1442.2|16
1651820130000|2022-05-06 06:55:30|1460.25|1442.45|1460.4|1442.6|1460.4|1442.6|1460.25|1442.45|3
1651820140000|2022-05-06 06:55:40|1460.3|1442.5|1460.4|1442.6|1460.4|1442.6|1460.3|1442.5|2
1651820150000|2022-05-06 06:55:50|1460.33|1442.53|1460.4|1442.6|1460.4|1442.6|1460.33|1442.53|2
1651820160000|2022-05-06 06:56:00|1460.37|1442.57|1460.45|1442.65|1460.53|1442.73|1460.32|1442.52|8
1651820170000|2022-05-06 06:56:10|1460.4|1442.6|1460.39|1442.59|1460.4|1442.6|1460.27|1442.47|6
1651820180000|2022-05-06 06:56:20|1460.34|1442.54|1460.39|1442.59|1460.39|1442.59|1460.34|1442.54|2
1651820190000|2022-05-06 06:56:30|1460.27|1442.47|1459.65|1441.85|1460.39|1442.59|1459.6|1441.8|8
1651820200000|2022-05-06 06:56:40|1459.89|1442.09|1459.73|1441.93|1460.39|1442.59|1459.73|1441.93|8
1651820210000|2022-05-06 06:56:50|1459.63|1441.83|1459.65|1441.85|1459.65|1441.85|1459.63|1441.83|2
1651820220000|2022-05-06 06:57:00|1459.62|1441.82|1459.65|1441.85|1459.65|1441.85|1459.6|1441.8|6
1651820230000|2022-05-06 06:57:10|1459.7|1441.9|1459.69|1441.89|1459.7|1441.9|1459.6|1441.8|5
1651820240000|2022-05-06 06:57:20|1459.64|1441.84|1459.59|1441.79|1459.64|1441.84|1459.58|1441.78|5
1651820250000|2022-05-06 06:57:30|1459.64|1441.84|1459.65|1441.85|1459.67|1441.87|1459.64|1441.84|4
1651820260000|2022-05-06 06:57:40|1459.7|1441.9|1459.64|1441.84|1459.7|1441.9|1459.64|1441.84|4
1651820270000|2022-05-06 06:57:50|1459.63|1441.83|1460.33|1442.53|1460.34|1442.54|1459.63|1441.83|9
1651820280000|2022-05-06 06:58:00|1460.62|1442.82|1460.38|1442.58|1460.9|1443.1|1460.38|1442.58|10
1651820290000|2022-05-06 06:58:10|1460.31|1442.51|1460.41|1442.61|1460.9|1443.1|1460.31|1442.51|9
1651820300000|2022-05-06 06:58:20|1460.65|1442.85|1460.65|1442.85|1460.65|1442.85|1460.65|1442.85|1
1651820310000|2022-05-06 06:58:30|1460.34|1442.54|1460.45|1442.65|1460.45|1442.65|1460.34|1442.54|2
1651820320000|2022-05-06 06:58:40|1460.5|1442.7|1460.51|1442.71|1460.51|1442.71|1460.5|1442.7|2
1651820330000|2022-05-06 06:58:50|1460.55|1442.75|1460.9|1443.1|1461.15|1443.35|1460.55|1442.75|8
1651820350000|2022-05-06 06:59:10|1460.85|1443.05|1460.43|1442.63|1460.85|1443.05|1460.42|1442.62|5
1651820360000|2022-05-06 06:59:20|1460.42|1442.62|1459.98|1442.18|1460.42|1442.62|1459.91|1442.11|3
1651820370000|2022-05-06 06:59:30|1459.85|1442.05|1459.88|1442.08|1459.98|1442.18|1459.83|1442.03|5
1651820380000|2022-05-06 06:59:40|1459.73|1441.93|1459.65|1441.85|1459.8|1442|1459.55|1441.75|11
1651820390000|2022-05-06 06:59:50|1459.68|1441.88|1460|1442.2|1460.01|1442.21|1459.68|1441.88|11
1651820400000|2022-05-06 07:00:00|1460.02|1442.22|1459.68|1441.88|1460.4|1442.6|1459.63|1441.83|20
1651820410000|2022-05-06 07:00:10|1459.86|1442.06|1460.5|1442.7|1460.65|1442.85|1459.85|1442.05|19
1651820420000|2022-05-06 07:00:20|1460.55|1442.75|1461.4|1443.6|1461.4|1443.6|1460.47|1442.67|19
1651820430000|2022-05-06 07:00:30|1461.28|1443.48|1462.4|1444.6|1462.4|1444.6|1461.28|1443.48|8
1651820440000|2022-05-06 07:00:40|1462.5|1444.7|1463.05|1445.25|1463.08|1445.28|1462.5|1444.7|7
1651820460000|2022-05-06 07:01:00|1463.4|1445.6|1462.75|1444.95|1463.4|1445.6|1462.72|1444.92|15
1651820470000|2022-05-06 07:01:10|1462.64|1444.84|1461.88|1444.08|1462.83|1445.03|1461.79|1443.99|20
1651820480000|2022-05-06 07:01:20|1461.63|1443.83|1461.14|1443.34|1461.63|1443.83|1460.65|1442.85|21
1651820490000|2022-05-06 07:01:30|1461.13|1443.33|1461.29|1443.49|1461.29|1443.49|1461.06|1443.26|20
1651820500000|2022-05-06 07:01:40|1461.3|1443.5|1460.5|1442.7|1461.43|1443.63|1460.5|1442.7|18
1651820510000|2022-05-06 07:01:50|1460.55|1442.75|1460.7|1442.9|1460.72|1442.92|1460.55|1442.75|8
1651820520000|2022-05-06 07:02:00|1460.6|1442.8|1460.42|1442.62|1460.6|1442.8|1460.42|1442.62|6
1651820530000|2022-05-06 07:02:10|1460.21|1442.41|1458.5|1440.7|1460.21|1442.41|1458.5|1440.7|17
1651820540000|2022-05-06 07:02:20|1458.45|1440.65|1458.27|1440.47|1458.45|1440.65|1457.5|1439.7|16
1651820550000|2022-05-06 07:02:30|1458.33|1440.53|1458.34|1440.54|1458.45|1440.65|1458.33|1440.53|13
1651820560000|2022-05-06 07:02:40|1458.35|1440.55|1458.36|1440.56|1458.36|1440.56|1458.35|1440.55|2
1651820570000|2022-05-06 07:02:50|1458.37|1440.57|1458.4|1440.6|1458.4|1440.6|1458.36|1440.56|7
1651820580000|2022-05-06 07:03:00|1458.42|1440.62|1459.37|1441.57|1459.37|1441.57|1458.42|1440.62|21
1651820590000|2022-05-06 07:03:10|1459.39|1441.59|1459.46|1441.66|1459.46|1441.66|1459.07|1441.27|22
1651820600000|2022-05-06 07:03:20|1459.48|1441.68|1459.27|1441.47|1459.75|1441.95|1459.24|1441.44|18
1651820610000|2022-05-06 07:03:30|1459.32|1441.52|1459.8|1442|1459.8|1442|1459.27|1441.47|14
1651820620000|2022-05-06 07:03:40|1459.7|1441.9|1459.29|1441.49|1459.7|1441.9|1459.23|1441.43|10
1651820630000|2022-05-06 07:03:50|1459.34|1441.54|1459.17|1441.37|1459.44|1441.64|1459.16|1441.36|11
1651820640000|2022-05-06 07:04:00|1459.37|1441.57|1459.82|1442.02|1459.82|1442.02|1459.37|1441.57|14
1651820650000|2022-05-06 07:04:10|1459.79|1441.99|1459.27|1441.47|1459.79|1441.99|1459.27|1441.47|10
1651820660000|2022-05-06 07:04:20|1459.26|1441.46|1459.88|1442.08|1459.88|1442.08|1459.11|1441.31|25
1651820670000|2022-05-06 07:04:30|1459.87|1442.07|1459.88|1442.08|1460.22|1442.42|1459.62|1441.82|21
1651820680000|2022-05-06 07:04:40|1459.89|1442.09|1460.05|1442.25|1460.05|1442.25|1459.84|1442.04|10
1651820690000|2022-05-06 07:04:50|1459.98|1442.18|1459.9|1442.1|1459.98|1442.18|1459.83|1442.03|8
1651820700000|2022-05-06 07:05:00|1459.94|1442.14|1462.27|1444.47|1462.27|1444.47|1459.94|1442.14|23
1651820710000|2022-05-06 07:05:10|1462.4|1444.6|1461.73|1443.93|1462.4|1444.6|1461.73|1443.93|8
1651820720000|2022-05-06 07:05:20|1461.74|1443.94|1461.66|1443.86|1461.88|1444.08|1461.63|1443.83|15
1651820730000|2022-05-06 07:05:30|1462.05|1444.25|1461.19|1443.39|1462.05|1444.25|1461.19|1443.39|9
1651820740000|2022-05-06 07:05:40|1461.15|1443.35|1461.19|1443.39|1461.19|1443.39|1461.12|1443.32|5
1651820760000|2022-05-06 07:06:00|1461.03|1443.23|1461.15|1443.35|1461.15|1443.35|1461.03|1443.23|5
1651820770000|2022-05-06 07:06:10|1461.13|1443.33|1460.37|1442.57|1461.15|1443.35|1460.24|1442.44|18
1651820780000|2022-05-06 07:06:20|1460.24|1442.44|1459.16|1441.36|1460.24|1442.44|1458.89|1441.09|15
1651820790000|2022-05-06 07:06:30|1459.2|1441.4|1459.2|1441.4|1459.38|1441.58|1458.93|1441.13|16
1651820800000|2022-05-06 07:06:40|1459.27|1441.47|1459.35|1441.55|1459.38|1441.58|1458.81|1441.01|9
1651820810000|2022-05-06 07:06:50|1459.17|1441.37|1459.4|1441.6|1459.44|1441.64|1459.17|1441.37|18
1651820820000|2022-05-06 07:07:00|1459.41|1441.61|1460.32|1442.52|1460.32|1442.52|1459.41|1441.61|18
1651820830000|2022-05-06 07:07:10|1460.34|1442.54|1460.82|1443.02|1460.96|1443.16|1460.34|1442.54|15
1651820840000|2022-05-06 07:07:20|1460.78|1442.98|1460.93|1443.13|1460.93|1443.13|1460.21|1442.41|24
1651820850000|2022-05-06 07:07:30|1460.88|1443.08|1461|1443.2|1461.05|1443.25|1460.83|1443.03|8
1651820860000|2022-05-06 07:07:40|1460.86|1443.06|1460.61|1442.81|1460.86|1443.06|1460.55|1442.75|11
1651820870000|2022-05-06 07:07:50|1460.63|1442.83|1460.69|1442.89|1460.85|1443.05|1460.63|1442.83|11
1651820880000|2022-05-06 07:08:00|1460.64|1442.84|1460.74|1442.94|1460.8|1443|1460.64|1442.84|11
1651820890000|2022-05-06 07:08:10|1460.9|1443.1|1461.63|1443.83|1461.67|1443.87|1460.7|1442.9|26
1651820900000|2022-05-06 07:08:20|1461.64|1443.84|1461.35|1443.55|1461.76|1443.96|1461.3|1443.5|21
1651820910000|2022-05-06 07:08:30|1461.33|1443.53|1460.86|1443.06|1461.33|1443.53|1460.64|1442.84|18
1651820920000|2022-05-06 07:08:40|1460.82|1443.02|1460.65|1442.85|1460.85|1443.05|1460.55|1442.75|10
1651820930000|2022-05-06 07:08:50|1460.58|1442.78|1460.53|1442.73|1460.72|1442.92|1460.35|1442.55|24
1651820940000|2022-05-06 07:09:00|1460.49|1442.69|1460.69|1442.89|1460.89|1443.09|1460.44|1442.64|25
1651820950000|2022-05-06 07:09:10|1460.67|1442.87|1460.94|1443.14|1461.15|1443.35|1460.67|1442.87|13
1651820960000|2022-05-06 07:09:20|1460.98|1443.18|1460.95|1443.15|1461.15|1443.35|1460.88|1443.08|8
1651820970000|2022-05-06 07:09:30|1461.2|1443.4|1461.4|1443.6|1461.4|1443.6|1461.2|1443.4|2
1651820980000|2022-05-06 07:09:40|1461.3|1443.5|1460.95|1443.15|1461.4|1443.6|1460.95|1443.15|8
1651820990000|2022-05-06 07:09:50|1460.96|1443.16|1461.4|1443.6|1461.4|1443.6|1460.95|1443.15|6
1651821000000|2022-05-06 07:10:00|1461.28|1443.48|1460.65|1442.85|1461.28|1443.48|1460.65|1442.85|7
1651821010000|2022-05-06 07:10:10|1460.6|1442.8|1460.55|1442.75|1460.6|1442.8|1460.55|1442.75|2
1651821020000|2022-05-06 07:10:20|1460.49|1442.69|1460.84|1443.04|1460.84|1443.04|1460.46|1442.66|14
1651821030000|2022-05-06 07:10:30|1460.78|1442.98|1460.65|1442.85|1460.87|1443.07|1460.65|1442.85|10
1651821040000|2022-05-06 07:10:40|1460.64|1442.84|1460.64|1442.84|1460.64|1442.84|1460.63|1442.83|3
1651821050000|2022-05-06 07:10:50|1460.63|1442.83|1461.25|1443.45|1461.31|1443.51|1460.63|1442.83|14
1651821060000|2022-05-06 07:11:00|1461.27|1443.47|1462.9|1445.1|1463.12|1445.32|1461.27|1443.47|15
1651821070000|2022-05-06 07:11:10|1463.4|1445.6|1463.4|1445.6|1463.49|1445.69|1463.33|1445.53|7
1651821080000|2022-05-06 07:11:20|1463.9|1446.1|1463.45|1445.65|1463.9|1446.1|1463.4|1445.6|9
1651821090000|2022-05-06 07:11:30|1463.4|1445.6|1464.57|1446.77|1464.75|1446.95|1463.4|1445.6|20
1651821100000|2022-05-06 07:11:40|1465.37|1447.57|1464.38|1446.58|1465.4|1447.6|1463.99|1446.19|18
1651821110000|2022-05-06 07:11:50|1464.4|1446.6|1465.4|1447.6|1465.4|1447.6|1464.4|1446.6|9
1651821120000|2022-05-06 07:12:00|1465.2|1447.4|1465.47|1447.67|1465.47|1447.67|1464.57|1446.77|16
1651821130000|2022-05-06 07:12:10|1465.4|1447.6|1465.75|1447.95|1465.75|1447.95|1465.4|1447.6|12
1651821140000|2022-05-06 07:12:20|1465.65|1447.85|1466.4|1448.6|1466.4|1448.6|1465.65|1447.85|5
1651821150000|2022-05-06 07:12:30|1466.34|1448.54|1466.42|1448.62|1466.42|1448.62|1466.34|1448.54|2
1651821160000|2022-05-06 07:12:40|1466.37|1448.57|1466.5|1448.7|1466.93|1449.13|1466.37|1448.57|5
1651821170000|2022-05-06 07:12:50|1466.9|1449.1|1466.9|1449.1|1466.9|1449.1|1466.9|1449.1|1
1651821180000|2022-05-06 07:13:00|1467.07|1449.27|1467.09|1449.29|1467.11|1449.31|1467.05|1449.25|4
1651821190000|2022-05-06 07:13:10|1467.11|1449.31|1467.05|1449.25|1467.11|1449.31|1467.05|1449.25|3
1651821200000|2022-05-06 07:13:20|1467.07|1449.27|1467.03|1449.23|1467.08|1449.28|1466.93|1449.13|9
1651821210000|2022-05-06 07:13:30|1467.06|1449.26|1466.61|1448.81|1467.06|1449.26|1466.61|1448.81|4
1651821220000|2022-05-06 07:13:40|1466.82|1449.02|1465.78|1447.98|1466.82|1449.02|1465.76|1447.96|18
1651821230000|2022-05-06 07:13:50|1465.9|1448.1|1466.43|1448.63|1466.5|1448.7|1465.9|1448.1|15
1651821240000|2022-05-06 07:14:00|1466.42|1448.62|1465.74|1447.94|1466.42|1448.62|1465.69|1447.89|18
1651821250000|2022-05-06 07:14:10|1465.73|1447.93|1465.73|1447.93|1465.73|1447.93|1465.73|1447.93|1
1651821260000|2022-05-06 07:14:20|1465.91|1448.11|1465.72|1447.92|1465.91|1448.11|1465.67|1447.87|5
1651821270000|2022-05-06 07:14:30|1465.8|1448|1465.18|1447.38|1465.85|1448.05|1465.18|1447.38|11
1651821280000|2022-05-06 07:14:40|1465.2|1447.4|1465.98|1448.18|1465.98|1448.18|1465.2|1447.4|15
1651821290000|2022-05-06 07:14:50|1466|1448.2|1466.4|1448.6|1466.4|1448.6|1465.82|1448.02|7
1651821300000|2022-05-06 07:15:00|1466.44|1448.64|1465.83|1448.03|1466.78|1448.98|1465.83|1448.03|15
1651821310000|2022-05-06 07:15:10|1465.89|1448.09|1465.87|1448.07|1466.23|1448.43|1465.87|1448.07|6
1651821320000|2022-05-06 07:15:20|1465.89|1448.09|1465.83|1448.03|1466.1|1448.3|1465.78|1447.98|8
1651821330000|2022-05-06 07:15:30|1465.97|1448.17|1466.51|1448.71|1466.65|1448.85|1465.83|1448.03|9
1651821340000|2022-05-06 07:15:40|1466.61|1448.81|1467.05|1449.25|1467.09|1449.29|1466.61|1448.81|12
1651821350000|2022-05-06 07:15:50|1467.02|1449.22|1467.4|1449.6|1467.4|1449.6|1466.92|1449.12|12
1651821360000|2022-05-06 07:16:00|1467.38|1449.58|1468.4|1450.6|1468.4|1450.6|1467.38|1449.58|10
1651821370000|2022-05-06 07:16:10|1468.46|1450.66|1468.47|1450.67|1468.5|1450.7|1468.36|1450.56|10
1651821380000|2022-05-06 07:16:20|1468.55|1450.75|1468.53|1450.73|1468.55|1450.75|1468.53|1450.73|2
1651821390000|2022-05-06 07:16:30|1468.45|1450.65|1468.55|1450.75|1468.55|1450.75|1468.45|1450.65|9
1651821400000|2022-05-06 07:16:40|1468.49|1450.69|1468.31|1450.51|1468.49|1450.69|1468.3|1450.5|8
1651821410000|2022-05-06 07:16:50|1468.36|1450.56|1467.71|1449.91|1468.4|1450.6|1467.71|1449.91|10
1651821420000|2022-05-06 07:17:00|1467.67|1449.87|1467.91|1450.11|1467.96|1450.16|1467.67|1449.87|12
1651821430000|2022-05-06 07:17:10|1467.9|1450.1|1468.4|1450.6|1468.4|1450.6|1467.9|1450.1|6
1651821440000|2022-05-06 07:17:20|1468.37|1450.57|1467.66|1449.86|1468.37|1450.57|1467.66|1449.86|5
1651821450000|2022-05-06 07:17:30|1467.69|1449.89|1467.87|1450.07|1468.01|1450.21|1467.5|1449.7|12
1651821460000|2022-05-06 07:17:40|1468.19|1450.39|1468.23|1450.43|1468.34|1450.54|1467.88|1450.08|12
1651821470000|2022-05-06 07:17:50|1467.89|1450.09|1467.87|1450.07|1467.89|1450.09|1467.87|1450.07|2
1651821480000|2022-05-06 07:18:00|1467.89|1450.09|1467.61|1449.81|1467.98|1450.18|1467.61|1449.81|12
1651821490000|2022-05-06 07:18:10|1467.55|1449.75|1467.48|1449.68|1467.59|1449.79|1467.47|1449.67|9
1651821500000|2022-05-06 07:18:20|1467.46|1449.66|1467.52|1449.72|1467.52|1449.72|1467.46|1449.66|3
1651821510000|2022-05-06 07:18:30|1467.57|1449.77|1467.59|1449.79|1467.73|1449.93|1467.57|1449.77|11
1651821520000|2022-05-06 07:18:40|1467.58|1449.78|1467.55|1449.75|1467.6|1449.8|1467.55|1449.75|6
1651821530000|2022-05-06 07:18:50|1467.6|1449.8|1467.6|1449.8|1467.6|1449.8|1467.6|1449.8|1
1651821540000|2022-05-06 07:19:00|1467.77|1449.97|1467.92|1450.12|1468.1|1450.3|1467.77|1449.97|9
1651821550000|2022-05-06 07:19:10|1468|1450.2|1468.4|1450.6|1468.41|1450.61|1467.98|1450.18|7
1651821560000|2022-05-06 07:19:20|1468.45|1450.65|1468.47|1450.67|1468.48|1450.68|1468.4|1450.6|7
1651821570000|2022-05-06 07:19:30|1468.48|1450.68|1468.48|1450.68|1468.48|1450.68|1468.45|1450.65|6
1651821580000|2022-05-06 07:19:40|1468.49|1450.69|1469.57|1451.77|1469.57|1451.77|1468.49|1450.69|14
1651821590000|2022-05-06 07:19:50|1469.37|1451.57|1470.01|1452.21|1470.01|1452.21|1469.37|1451.57|9
1651821600000|2022-05-06 07:20:00|1470.03|1452.23|1470.29|1452.49|1470.4|1452.6|1470|1452.2|14
1651821610000|2022-05-06 07:20:10|1470.38|1452.58|1470.32|1452.52|1470.4|1452.6|1470.3|1452.5|7
1651821620000|2022-05-06 07:20:20|1470.31|1452.51|1470.44|1452.64|1470.46|1452.66|1470.31|1452.51|12
1651821630000|2022-05-06 07:20:30|1470.45|1452.65|1470.42|1452.62|1470.45|1452.65|1470.34|1452.54|6
1651821640000|2022-05-06 07:20:40|1470.4|1452.6|1470.4|1452.6|1470.4|1452.6|1470.36|1452.56|6
1651821650000|2022-05-06 07:20:50|1470.35|1452.55|1470.36|1452.56|1470.53|1452.73|1470.33|1452.53|12
1651821660000|2022-05-06 07:21:00|1470.33|1452.53|1470.37|1452.57|1470.4|1452.6|1470.33|1452.53|4
1651821670000|2022-05-06 07:21:10|1470.55|1452.75|1471.32|1453.52|1471.32|1453.52|1470.48|1452.68|12
1651821680000|2022-05-06 07:21:20|1471.42|1453.62|1471.9|1454.1|1471.9|1454.1|1471.4|1453.6|10
1651821690000|2022-05-06 07:21:30|1472.06|1454.26|1472.24|1454.44|1472.24|1454.44|1472.05|1454.25|5
1651821700000|2022-05-06 07:21:40|1472.17|1454.37|1471.9|1454.1|1472.17|1454.37|1471.47|1453.67|12
1651821710000|2022-05-06 07:21:50|1471.64|1453.84|1471.85|1454.05|1471.85|1454.05|1471.58|1453.78|10
1651821720000|2022-05-06 07:22:00|1472.05|1454.25|1471.63|1453.83|1472.05|1454.25|1471.63|1453.83|6
1651821730000|2022-05-06 07:22:10|1471.62|1453.82|1471.42|1453.62|1471.85|1454.05|1471.32|1453.52|12
1651821740000|2022-05-06 07:22:20|1471.4|1453.6|1471.1|1453.3|1471.4|1453.6|1471.1|1453.3|2
1651821750000|2022-05-06 07:22:30|1471.03|1453.23|1470.5|1452.7|1471.03|1453.23|1470.5|1452.7|6
1651821760000|2022-05-06 07:22:40|1470.46|1452.66|1470.39|1452.59|1470.5|1452.7|1470.39|1452.59|5
1651821770000|2022-05-06 07:22:50|1470.45|1452.65|1470.4|1452.6|1470.45|1452.65|1470.39|1452.59|4
1651821780000|2022-05-06 07:23:00|1470.39|1452.59|1470.15|1452.35|1470.39|1452.59|1470.15|1452.35|6
1651821790000|2022-05-06 07:23:10|1469.7|1451.9|1470.05|1452.25|1470.05|1452.25|1469.7|1451.9|11
1651821800000|2022-05-06 07:23:20|1470.03|1452.23|1469.4|1451.6|1470.08|1452.28|1469.4|1451.6|15
1651821820000|2022-05-06 07:23:40|1469.42|1451.62|1469.55|1451.75|1469.7|1451.9|1469.28|1451.48|10
1651821830000|2022-05-06 07:23:50|1469.5|1451.7|1469.4|1451.6|1469.5|1451.7|1469.4|1451.6|6
1651821840000|2022-05-06 07:24:00|1469.38|1451.58|1469.18|1451.38|1469.42|1451.62|1469.18|1451.38|6
1651821850000|2022-05-06 07:24:10|1469.42|1451.62|1469.41|1451.61|1469.43|1451.63|1469.15|1451.35|8
1651821860000|2022-05-06 07:24:20|1468.97|1451.17|1469.03|1451.23|1469.03|1451.23|1468.97|1451.17|3
1651821870000|2022-05-06 07:24:30|1469.45|1451.65|1469.5|1451.7|1469.65|1451.85|1469.45|1451.65|6
1651821880000|2022-05-06 07:24:40|1469.45|1451.65|1468.9|1451.1|1469.45|1451.65|1468.9|1451.1|4
1651821890000|2022-05-06 07:24:50|1468.85|1451.05|1468.9|1451.1|1468.9|1451.1|1468.85|1451.05|2
1651821900000|2022-05-06 07:25:00|1468.65|1450.85|1467.6|1449.8|1468.65|1450.85|1467.23|1449.43|18
1651821910000|2022-05-06 07:25:10|1467.41|1449.61|1467.02|1449.22|1467.41|1449.61|1466.86|1449.06|9
1651821920000|2022-05-06 07:25:20|1466.96|1449.16|1467|1449.2|1467.16|1449.36|1466.88|1449.08|18
1651821930000|2022-05-06 07:25:30|1466.97|1449.17|1467.14|1449.34|1467.17|1449.37|1466.95|1449.15|20
1651821940000|2022-05-06 07:25:40|1467.41|1449.61|1468.51|1450.71|1468.56|1450.76|1467.4|1449.6|26
1651821950000|2022-05-06 07:25:50|1469.06|1451.26|1468.79|1450.99|1469.06|1451.26|1468.49|1450.69|12
1651821960000|2022-05-06 07:26:00|1468.9|1451.1|1469.4|1451.6|1469.4|1451.6|1468.9|1451.1|2
1651821970000|2022-05-06 07:26:10|1469.23|1451.43|1471.4|1453.6|1471.4|1453.6|1469.23|1451.43|18
1651821980000|2022-05-06 07:26:20|1471.51|1453.71|1471.32|1453.52|1471.83|1454.03|1471.29|1453.49|20
1651821990000|2022-05-06 07:26:30|1471.29|1453.49|1470.3|1452.5|1471.38|1453.58|1470.2|1452.4|19
1651822000000|2022-05-06 07:26:40|1470.31|1452.51|1470.43|1452.63|1470.43|1452.63|1470.23|1452.43|19
1651822010000|2022-05-06 07:26:50|1470.3|1452.5|1469.24|1451.44|1470.34|1452.54|1469.18|1451.38|19
1651822020000|2022-05-06 07:27:00|1469.23|1451.43|1469.01|1451.21|1469.42|1451.62|1468.82|1451.02|15
1651822030000|2022-05-06 07:27:10|1468.95|1451.15|1468.32|1450.52|1469.23|1451.43|1468.25|1450.45|24
1651822040000|2022-05-06 07:27:20|1468.31|1450.51|1467.25|1449.45|1468.37|1450.57|1467.25|1449.45|12
1651822050000|2022-05-06 07:27:30|1467.19|1449.39|1466.85|1449.05|1467.28|1449.48|1466.45|1448.65|10
1651822060000|2022-05-06 07:27:40|1466.93|1449.13|1466.73|1448.93|1466.93|1449.13|1466.65|1448.85|3
1651822070000|2022-05-06 07:27:50|1466.68|1448.88|1467.18|1449.38|1467.29|1449.49|1466.6|1448.8|11
1651822080000|2022-05-06 07:28:00|1467.2|1449.4|1467.31|1449.51|1467.34|1449.54|1467.2|1449.4|6
1651822090000|2022-05-06 07:28:10|1467.5|1449.7|1466.83|1449.03|1467.5|1449.7|1466.83|1449.03|8
1651822100000|2022-05-06 07:28:20|1466.73|1448.93|1466.6|1448.8|1466.73|1448.93|1466.45|1448.65|14
1651822110000|2022-05-06 07:28:30|1466.5|1448.7|1466.6|1448.8|1466.6|1448.8|1466.45|1448.65|4
1651822120000|2022-05-06 07:28:40|1466.65|1448.85|1465.4|1447.6|1466.65|1448.85|1465.4|1447.6|17
1651822130000|2022-05-06 07:28:50|1465.24|1447.44|1465.29|1447.49|1465.39|1447.59|1465.15|1447.35|17
1651822140000|2022-05-06 07:29:00|1465.3|1447.5|1465.53|1447.73|1465.55|1447.75|1465.14|1447.34|17
1651822150000|2022-05-06 07:29:10|1465.54|1447.74|1466.25|1448.45|1466.33|1448.53|1465.54|1447.74|15
1651822160000|2022-05-06 07:29:20|1466.16|1448.36|1465.4|1447.6|1466.16|1448.36|1465.22|1447.42|15
1651822170000|2022-05-06 07:29:30|1465.53|1447.73|1465.54|1447.74|1465.54|1447.74|1465.4|1447.6|7
1651822180000|2022-05-06 07:29:40|1465.52|1447.72|1465.54|1447.74|1465.89|1448.09|1465.5|1447.7|19
1651822190000|2022-05-06 07:29:50|1465.49|1447.69|1465.24|1447.44|1465.49|1447.69|1465.09|1447.29|13
1651822200000|2022-05-06 07:30:00|1465.26|1447.46|1464.55|1446.75|1465.26|1447.46|1464.45|1446.65|19
1651822210000|2022-05-06 07:30:10|1464.71|1446.91|1464.96|1447.16|1465.11|1447.31|1464.65|1446.85|5
1651822220000|2022-05-06 07:30:20|1464.83|1447.03|1465.09|1447.29|1465.09|1447.29|1464.71|1446.91|6
1651822230000|2022-05-06 07:30:30|1464.71|1446.91|1464.53|1446.73|1464.71|1446.91|1464.4|1446.6|7
1651822240000|2022-05-06 07:30:40|1464.54|1446.74|1464.4|1446.6|1464.56|1446.76|1464.4|1446.6|5
1651822250000|2022-05-06 07:30:50|1464.51|1446.71|1463.49|1445.69|1464.9|1447.1|1463.49|1445.69|16
1651822260000|2022-05-06 07:31:00|1463.5|1445.7|1463.61|1445.81|1463.61|1445.81|1463.4|1445.6|10
1651822270000|2022-05-06 07:31:10|1463.64|1445.84|1463.64|1445.84|1463.64|1445.84|1463.38|1445.58|10
1651822280000|2022-05-06 07:31:20|1463.65|1445.85|1464.66|1446.86|1464.66|1446.86|1463.65|1445.85|12
1651822290000|2022-05-06 07:31:30|1464.67|1446.87|1464.65|1446.85|1464.67|1446.87|1464.65|1446.85|2
1651822300000|2022-05-06 07:31:40|1464.57|1446.77|1464.45|1446.65|1464.57|1446.77|1464.45|1446.65|10
1651822310000|2022-05-06 07:31:50|1464.46|1446.66|1464.65|1446.85|1464.67|1446.87|1464.45|1446.65|4
1651822320000|2022-05-06 07:32:00|1464.51|1446.71|1464.52|1446.72|1464.65|1446.85|1464.51|1446.71|9
1651822330000|2022-05-06 07:32:10|1464.46|1446.66|1464.49|1446.69|1464.7|1446.9|1464.46|1446.66|8
1651822340000|2022-05-06 07:32:20|1464.52|1446.72|1465.42|1447.62|1465.42|1447.62|1464.52|1446.72|12
1651822350000|2022-05-06 07:32:30|1465.15|1447.35|1465.24|1447.44|1465.24|1447.44|1465.15|1447.35|2
1651822360000|2022-05-06 07:32:40|1465.17|1447.37|1465.15|1447.35|1465.17|1447.37|1465.15|1447.35|2
1651822370000|2022-05-06 07:32:50|1465.32|1447.52|1465.31|1447.51|1465.32|1447.52|1465.31|1447.51|4
1651822380000|2022-05-06 07:33:00|1465.3|1447.5|1465.3|1447.5|1465.3|1447.5|1465.25|1447.45|4
1651822390000|2022-05-06 07:33:10|1465.33|1447.53|1463.6|1445.8|1465.33|1447.53|1463.54|1445.74|19
1651822400000|2022-05-06 07:33:20|1463.79|1445.99|1463.85|1446.05|1463.92|1446.12|1463.67|1445.87|10
1651822410000|2022-05-06 07:33:30|1463.92|1446.12|1464.5|1446.7|1464.5|1446.7|1463.83|1446.03|9
1651822420000|2022-05-06 07:33:40|1464.55|1446.75|1464.4|1446.6|1464.55|1446.75|1464.38|1446.58|5
1651822440000|2022-05-06 07:34:00|1464.35|1446.55|1464.45|1446.65|1464.45|1446.65|1464.3|1446.5|6
1651822460000|2022-05-06 07:34:20|1464.41|1446.61|1463.81|1446.01|1464.41|1446.61|1463.7|1445.9|9
1651822470000|2022-05-06 07:34:30|1463.63|1445.83|1463.61|1445.81|1463.63|1445.83|1463.51|1445.71|5
1651822480000|2022-05-06 07:34:40|1463.51|1445.71|1463.61|1445.81|1463.61|1445.81|1463.51|1445.71|4
1651822490000|2022-05-06 07:34:50|1463.6|1445.8|1463.56|1445.76|1463.6|1445.8|1463.55|1445.75|3
1651822500000|2022-05-06 07:35:00|1463.61|1445.81|1463.61|1445.81|1463.61|1445.81|1463.57|1445.77|3
1651822510000|2022-05-06 07:35:10|1463.66|1445.86|1463.66|1445.86|1463.66|1445.86|1463.66|1445.86|1
1651822520000|2022-05-06 07:35:20|1463.63|1445.83|1463.61|1445.81|1463.66|1445.86|1463.61|1445.81|3
1651822530000|2022-05-06 07:35:30|1463.57|1445.77|1463.61|1445.81|1463.61|1445.81|1463.57|1445.77|2
1651822540000|2022-05-06 07:35:40|1463.41|1445.61|1461.15|1443.35|1463.41|1445.61|1460.53|1442.73|25
1651822550000|2022-05-06 07:35:50|1461.18|1443.38|1459.4|1441.6|1462.06|1444.26|1459.4|1441.6|28
1651822560000|2022-05-06 07:36:00|1459.37|1441.57|1459|1441.2|1459.46|1441.66|1459|1441.2|25
1651822570000|2022-05-06 07:36:10|1458.97|1441.17|1458.37|1440.57|1458.97|1441.17|1458.37|1440.57|20
1651822580000|2022-05-06 07:36:20|1458.33|1440.53|1457|1439.2|1458.33|1440.53|1457|1439.2|17
1651822590000|2022-05-06 07:36:30|1457.16|1439.36|1453.86|1436.06|1457.16|1439.36|1453.86|1436.06|31
1651822600000|2022-05-06 07:36:40|1453.49|1435.69|1450.8|1433|1453.49|1435.69|1450.8|1433|26
1651822610000|2022-05-06 07:36:50|1450.86|1433.06|1450.12|1432.32|1450.86|1433.06|1447.35|1429.55|31
1651822620000|2022-05-06 07:37:00|1450.05|1432.25|1451.52|1433.72|1451.74|1433.94|1450.05|1432.25|34
1651822630000|2022-05-06 07:37:10|1451.66|1433.86|1448.53|1430.73|1451.73|1433.93|1448.53|1430.73|36
1651822640000|2022-05-06 07:37:20|1448.52|1430.72|1450.28|1432.48|1450.32|1432.52|1448.48|1430.68|34
1651822650000|2022-05-06 07:37:30|1450.27|1432.47|1452.36|1434.56|1452.4|1434.6|1450.27|1432.47|25
1651822660000|2022-05-06 07:37:40|1452.34|1434.54|1451.45|1433.65|1452.38|1434.58|1451.42|1433.62|21
1651822670000|2022-05-06 07:37:50|1451.35|1433.55|1450.55|1432.75|1451.38|1433.58|1450.54|1432.74|15
1651822680000|2022-05-06 07:38:00|1450.65|1432.85|1451.39|1433.59|1451.54|1433.74|1450.65|1432.85|16
1651822690000|2022-05-06 07:38:10|1451.42|1433.62|1451.36|1433.56|1451.42|1433.62|1451.26|1433.46|18
1651822700000|2022-05-06 07:38:20|1451.37|1433.57|1451.21|1433.41|1451.4|1433.6|1450.4|1432.6|26
1651822710000|2022-05-06 07:38:30|1451.31|1433.51|1450.86|1433.06|1451.34|1433.54|1450.4|1432.6|27
1651822720000|2022-05-06 07:38:40|1450.87|1433.07|1450.13|1432.33|1451.29|1433.49|1450.13|1432.33|24
1651822730000|2022-05-06 07:38:50|1449.98|1432.18|1447.14|1429.34|1450.23|1432.43|1447.14|1429.34|34
1651822740000|2022-05-06 07:39:00|1447.09|1429.29|1445.34|1427.54|1447.1|1429.3|1443.66|1425.86|33
1651822750000|2022-05-06 07:39:10|1445.36|1427.56|1444.17|1426.37|1446.4|1428.6|1444.17|1426.37|35
1651822760000|2022-05-06 07:39:20|1444.09|1426.29|1439.43|1421.63|1444.34|1426.54|1439.43|1421.63|29
1651822770000|2022-05-06 07:39:30|1439.73|1421.93|1440.05|1422.25|1440.05|1422.25|1437|1419.2|32
1651822780000|2022-05-06 07:39:40|1440.4|1422.6|1439.44|1421.64|1440.47|1422.67|1439.43|1421.63|28
1651822790000|2022-05-06 07:39:50|1439.43|1421.63|1440.37|1422.57|1440.81|1423.01|1439.2|1421.4|31
1651822800000|2022-05-06 07:40:00|1440.9|1423.1|1438.4|1420.6|1441.1|1423.3|1438.39|1420.59|26
1651822810000|2022-05-06 07:40:10|1438.39|1420.59|1435.44|1417.64|1438.52|1420.72|1435.41|1417.61|31
1651822820000|2022-05-06 07:40:20|1435.38|1417.58|1432.4|1414.6|1435.38|1417.58|1432.19|1414.39|26
1651822830000|2022-05-06 07:40:30|1432.45|1414.65|1428.2|1410.4|1432.92|1415.12|1428.2|1410.4|36
1651822840000|2022-05-06 07:40:40|1427.73|1409.93|1430.93|1413.13|1430.93|1413.13|1427.03|1409.23|34
1651822850000|2022-05-06 07:40:50|1431.08|1413.28|1431.65|1413.85|1432.19|1414.39|1430.95|1413.15|35
1651822860000|2022-05-06 07:41:00|1431.9|1414.1|1430.37|1412.57|1432.8|1415|1430.37|1412.57|30
1651822870000|2022-05-06 07:41:10|1430.39|1412.59|1425.82|1408.02|1430.4|1412.6|1425.75|1407.95|32
1651822880000|2022-05-06 07:41:20|1425.74|1407.94|1421.84|1404.04|1425.75|1407.95|1421.84|1404.04|21
1651822890000|2022-05-06 07:41:30|1421.61|1403.81|1426.15|1408.35|1426.4|1408.6|1421.57|1403.77|36
1651822900000|2022-05-06 07:41:40|1426.2|1408.4|1426.95|1409.15|1428.36|1410.56|1426.2|1408.4|26
1651822910000|2022-05-06 07:41:50|1426.82|1409.02|1427.34|1409.54|1427.63|1409.83|1426.82|1409.02|31
1651822920000|2022-05-06 07:42:00|1427.28|1409.48|1428.35|1410.55|1428.35|1410.55|1426.4|1408.6|26
1651822930000|2022-05-06 07:42:10|1428.22|1410.42|1429.93|1412.13|1429.93|1412.13|1428.2|1410.4|25
1651822940000|2022-05-06 07:42:20|1429.98|1412.18|1429.31|1411.51|1430.5|1412.7|1428.87|1411.07|25
1651822950000|2022-05-06 07:42:30|1429.41|1411.61|1427.42|1409.62|1429.43|1411.63|1427.3|1409.5|31
1651822960000|2022-05-06 07:42:40|1427.41|1409.61|1426.27|1408.47|1427.41|1409.61|1426.22|1408.42|16
1651822970000|2022-05-06 07:42:50|1426.32|1408.52|1426.31|1408.51|1426.32|1408.52|1425.33|1407.53|29
1651822980000|2022-05-06 07:43:00|1426.37|1408.57|1428.44|1410.64|1428.8|1411|1426.37|1408.57|24
1651822990000|2022-05-06 07:43:10|1429|1411.2|1427.42|1409.62|1429.39|1411.59|1427.39|1409.59|20
1651823000000|2022-05-06 07:43:20|1427.5|1409.7|1425.53|1407.73|1428.2|1410.4|1425.53|1407.73|25
1651823010000|2022-05-06 07:43:30|1425.48|1407.68|1427.1|1409.3|1427.32|1409.52|1425.2|1407.4|32
1651823020000|2022-05-06 07:43:40|1427.25|1409.45|1427.58|1409.78|1427.78|1409.98|1427.2|1409.4|22
1651823030000|2022-05-06 07:43:50|1427.63|1409.83|1426.19|1408.39|1427.7|1409.9|1425.37|1407.57|22
1651823040000|2022-05-06 07:44:00|1425.68|1407.88|1426.2|1408.4|1426.2|1408.4|1425.35|1407.55|32
1651823050000|2022-05-06 07:44:10|1426.25|1408.45|1428.4|1410.6|1428.68|1410.88|1426.25|1408.45|28
1651823060000|2022-05-06 07:44:20|1428.29|1410.49|1427.26|1409.46|1428.29|1410.49|1426.55|1408.75|20
1651823070000|2022-05-06 07:44:30|1427.31|1409.51|1426.44|1408.64|1427.36|1409.56|1426.43|1408.63|16
1651823080000|2022-05-06 07:44:40|1426.39|1408.59|1425.66|1407.86|1426.4|1408.6|1425.48|1407.68|25
1651823090000|2022-05-06 07:44:50|1425.63|1407.83|1425.54|1407.74|1426.31|1408.51|1425.53|1407.73|25
1651823100000|2022-05-06 07:45:00|1425.46|1407.66|1425.86|1408.06|1426.31|1408.51|1424.7|1406.9|18
1651823110000|2022-05-06 07:45:10|1425.61|1407.81|1426.18|1408.38|1426.38|1408.58|1425.4|1407.6|21
1651823120000|2022-05-06 07:45:20|1426.16|1408.36|1424.7|1406.9|1426.2|1408.4|1424.7|1406.9|17
1651823130000|2022-05-06 07:45:30|1424.66|1406.86|1424.45|1406.65|1425.38|1407.58|1424.45|1406.65|22
1651823140000|2022-05-06 07:45:40|1424.4|1406.6|1424.09|1406.29|1424.4|1406.6|1423.1|1405.3|24
1651823150000|2022-05-06 07:45:50|1424.14|1406.34|1424.75|1406.95|1425.07|1407.27|1424.14|1406.34|32
1651823160000|2022-05-06 07:46:00|1424.76|1406.96|1427.97|1410.17|1427.97|1410.17|1424.73|1406.93|31
1651823170000|2022-05-06 07:46:10|1428.3|1410.5|1426.23|1408.43|1428.81|1411.01|1426.2|1408.4|30
1651823180000|2022-05-06 07:46:20|1426.18|1408.38|1426.53|1408.73|1426.53|1408.73|1425.77|1407.97|24
1651823190000|2022-05-06 07:46:30|1427.05|1409.25|1427.48|1409.68|1427.6|1409.8|1426.57|1408.77|26
1651823200000|2022-05-06 07:46:40|1427.39|1409.59|1427.09|1409.29|1427.39|1409.59|1426.36|1408.56|20
1651823210000|2022-05-06 07:46:50|1427.2|1409.4|1426.47|1408.67|1427.37|1409.57|1426.38|1408.58|15
1651823220000|2022-05-06 07:47:00|1426.4|1408.6|1426.51|1408.71|1426.51|1408.71|1425.55|1407.75|14
1651823230000|2022-05-06 07:47:10|1426.54|1408.74|1426.4|1408.6|1426.54|1408.74|1426.3|1408.5|10
1651823240000|2022-05-06 07:47:20|1426.42|1408.62|1427.09|1409.29|1427.47|1409.67|1426.4|1408.6|16
1651823250000|2022-05-06 07:47:30|1427.31|1409.51|1427.51|1409.71|1427.57|1409.77|1427.31|1409.51|13
1651823260000|2022-05-06 07:47:40|1427.57|1409.77|1426.3|1408.5|1427.57|1409.77|1425.44|1407.64|23
1651823270000|2022-05-06 07:47:50|1427|1409.2|1427.57|1409.77|1427.57|1409.77|1426.4|1408.6|26
1651823280000|2022-05-06 07:48:00|1427.42|1409.62|1428.41|1410.61|1428.53|1410.73|1427.42|1409.62|17
1651823290000|2022-05-06 07:48:10|1428.44|1410.64|1428.44|1410.64|1428.61|1410.81|1428.4|1410.6|10
1651823300000|2022-05-06 07:48:20|1428.46|1410.66|1430.79|1412.99|1430.79|1412.99|1428.4|1410.6|24
1651823310000|2022-05-06 07:48:30|1430.34|1412.54|1435.07|1417.27|1436.1|1418.3|1430.34|1412.54|37
1651823320000|2022-05-06 07:48:40|1435.65|1417.85|1435.96|1418.16|1436.62|1418.82|1434.46|1416.66|33
1651823330000|2022-05-06 07:48:50|1435.97|1418.17|1436.64|1418.84|1437|1419.2|1435.68|1417.88|30
1651823340000|2022-05-06 07:49:00|1436.67|1418.87|1439.65|1421.85|1439.65|1421.85|1436.67|1418.87|29
1651823350000|2022-05-06 07:49:10|1439.52|1421.72|1439.43|1421.63|1439.52|1421.72|1438.34|1420.54|30
1651823360000|2022-05-06 07:49:20|1439.41|1421.61|1442.25|1424.45|1442.25|1424.45|1439.41|1421.61|32
1651823370000|2022-05-06 07:49:30|1442.36|1424.56|1445.32|1427.52|1445.32|1427.52|1442.35|1424.55|34
1651823380000|2022-05-06 07:49:40|1445|1427.2|1444.9|1427.1|1445|1427.2|1443.13|1425.33|35
1651823390000|2022-05-06 07:49:50|1444.5|1426.7|1442.34|1424.54|1445.2|1427.4|1441.46|1423.66|34
1651823400000|2022-05-06 07:50:00|1442.36|1424.56|1445.02|1427.22|1445.02|1427.22|1442.11|1424.31|29
1651823410000|2022-05-06 07:50:10|1444.8|1427|1444.27|1426.47|1446.04|1428.24|1443.58|1425.78|32
1651823420000|2022-05-06 07:50:20|1444.59|1426.79|1445.15|1427.35|1445.15|1427.35|1444.35|1426.55|31
1651823430000|2022-05-06 07:50:30|1445.25|1427.45|1446.36|1428.56|1446.36|1428.56|1445.25|1427.45|33
1651823440000|2022-05-06 07:50:40|1446.43|1428.63|1447.7|1429.9|1448.05|1430.25|1446.29|1428.49|30
1651823450000|2022-05-06 07:50:50|1447.66|1429.86|1448.33|1430.53|1450.1|1432.3|1447.66|1429.86|31
1651823460000|2022-05-06 07:51:00|1448.38|1430.58|1449.23|1431.43|1449.33|1431.53|1448.21|1430.41|35
1651823470000|2022-05-06 07:51:10|1449.38|1431.58|1447.34|1429.54|1449.38|1431.58|1447.34|1429.54|28
1651823480000|2022-05-06 07:51:20|1446.81|1429.01|1445.42|1427.62|1446.81|1429.01|1444.27|1426.47|38
1651823490000|2022-05-06 07:51:30|1445.85|1428.05|1445.44|1427.64|1446.64|1428.84|1445.44|1427.64|31
1651823500000|2022-05-06 07:51:40|1445.32|1427.52|1445.46|1427.66|1446.15|1428.35|1445.32|1427.52|19
1651823510000|2022-05-06 07:51:50|1445.49|1427.69|1446.05|1428.25|1446.26|1428.46|1445.41|1427.61|30
1651823520000|2022-05-06 07:52:00|1446.03|1428.23|1445.54|1427.74|1446.4|1428.6|1445.54|1427.74|22
1651823530000|2022-05-06 07:52:10|1445.5|1427.7|1441.86|1424.06|1445.5|1427.7|1441.81|1424.01|30
1651823540000|2022-05-06 07:52:20|1442.16|1424.36|1443.4|1425.6|1443.47|1425.67|1442.16|1424.36|12
1651823550000|2022-05-06 07:52:30|1443.31|1425.51|1443.36|1425.56|1443.36|1425.56|1443.31|1425.51|4
1651823560000|2022-05-06 07:52:40|1443.32|1425.52|1442.99|1425.19|1443.43|1425.63|1442.54|1424.74|23
1651823570000|2022-05-06 07:52:50|1443.4|1425.6|1444.4|1426.6|1444.4|1426.6|1443.4|1425.6|10
1651823580000|2022-05-06 07:53:00|1444.32|1426.52|1445.35|1427.55|1445.35|1427.55|1444.18|1426.38|23
1651823590000|2022-05-06 07:53:10|1445.29|1427.49|1446.7|1428.9|1446.7|1428.9|1445.15|1427.35|20
1651823600000|2022-05-06 07:53:20|1447|1429.2|1447.36|1429.56|1447.4|1429.6|1447|1429.2|12
1651823610000|2022-05-06 07:53:30|1447.49|1429.69|1448.39|1430.59|1448.42|1430.62|1447.49|1429.69|14
1651823620000|2022-05-06 07:53:40|1448.4|1430.6|1450.2|1432.4|1450.3|1432.5|1447.2|1429.4|28
1651823630000|2022-05-06 07:53:50|1450.25|1432.45|1451.34|1433.54|1451.42|1433.62|1450.2|1432.4|22
1651823640000|2022-05-06 07:54:00|1451.35|1433.55|1455|1437.2|1455|1437.2|1451.35|1433.55|34
1651823650000|2022-05-06 07:54:10|1455.05|1437.25|1452.06|1434.26|1455.15|1437.35|1452.06|1434.26|28
1651823660000|2022-05-06 07:54:20|1452.21|1434.41|1451.65|1433.85|1452.31|1434.51|1451.44|1433.64|32
1651823670000|2022-05-06 07:54:30|1451.57|1433.77|1452.28|1434.48|1452.4|1434.6|1451.52|1433.72|27
1651823680000|2022-05-06 07:54:40|1452.29|1434.49|1452.31|1434.51|1453.06|1435.26|1452.13|1434.33|25
1651823690000|2022-05-06 07:54:50|1452.32|1434.52|1452.19|1434.39|1453.25|1435.45|1452.14|1434.34|22
1651823700000|2022-05-06 07:55:00|1452.17|1434.37|1452.7|1434.9|1452.8|1435|1451.88|1434.08|20
1651823710000|2022-05-06 07:55:10|1452.65|1434.85|1455.35|1437.55|1455.35|1437.55|1452.65|1434.85|22
1651823720000|2022-05-06 07:55:20|1455.14|1437.34|1454.44|1436.64|1455.14|1437.34|1454.4|1436.6|13
1651823730000|2022-05-06 07:55:30|1454.45|1436.65|1456.3|1438.5|1456.3|1438.5|1454.4|1436.6|19
1651823740000|2022-05-06 07:55:40|1456.09|1438.29|1455.4|1437.6|1456.55|1438.75|1455.4|1437.6|15
1651823750000|2022-05-06 07:55:50|1455.38|1437.58|1455.42|1437.62|1455.42|1437.62|1454.49|1436.69|25
1651823760000|2022-05-06 07:56:00|1455.4|1437.6|1455.8|1438|1455.8|1438|1455.36|1437.56|8
1651823770000|2022-05-06 07:56:10|1456.4|1438.6|1455.52|1437.72|1456.8|1439|1455.52|1437.72|21
1651823780000|2022-05-06 07:56:20|1455.55|1437.75|1456.32|1438.52|1456.32|1438.52|1455.45|1437.65|10
1651823790000|2022-05-06 07:56:30|1456.25|1438.45|1455.14|1437.34|1456.25|1438.45|1454.85|1437.05|23
1651823800000|2022-05-06 07:56:40|1454.84|1437.04|1453.36|1435.56|1454.84|1437.04|1453.36|1435.56|31
1651823810000|2022-05-06 07:56:50|1453.35|1435.55|1452.52|1434.72|1453.42|1435.62|1452.45|1434.65|14
1651823820000|2022-05-06 07:57:00|1452.45|1434.65|1452.44|1434.64|1452.45|1434.65|1452.35|1434.55|5
1651823830000|2022-05-06 07:57:10|1452.41|1434.61|1452.47|1434.67|1452.5|1434.7|1452.41|1434.61|16
1651823840000|2022-05-06 07:57:20|1452.49|1434.69|1452.4|1434.6|1452.5|1434.7|1452.4|1434.6|4
1651823850000|2022-05-06 07:57:30|1452.39|1434.59|1453.4|1435.6|1453.4|1435.6|1452.39|1434.59|6
1651823860000|2022-05-06 07:57:40|1453.36|1435.56|1449.94|1432.14|1453.4|1435.6|1449.69|1431.89|32
1651823870000|2022-05-06 07:57:50|1449.87|1432.07|1450.19|1432.39|1450.2|1432.4|1449.4|1431.6|20
1651823880000|2022-05-06 07:58:00|1450.2|1432.4|1450.5|1432.7|1450.88|1433.08|1450.2|1432.4|13
1651823890000|2022-05-06 07:58:10|1450.66|1432.86|1449.35|1431.55|1450.66|1432.86|1449.31|1431.51|11
1651823900000|2022-05-06 07:58:20|1449.33|1431.53|1449.05|1431.25|1449.33|1431.53|1448.31|1430.51|26
1651823910000|2022-05-06 07:58:30|1449.21|1431.41|1450.21|1432.41|1450.29|1432.49|1449.18|1431.38|25
1651823920000|2022-05-06 07:58:40|1450.26|1432.46|1450.34|1432.54|1450.4|1432.6|1450.25|1432.45|7
1651823930000|2022-05-06 07:58:50|1450.4|1432.6|1449.08|1431.28|1450.4|1432.6|1448.85|1431.05|19
1651823940000|2022-05-06 07:59:00|1448.51|1430.71|1448.4|1430.6|1448.51|1430.71|1448.32|1430.52|15
1651823950000|2022-05-06 07:59:10|1448.37|1430.57|1448.39|1430.59|1448.39|1430.59|1448.36|1430.56|4
1651823960000|2022-05-06 07:59:20|1448.4|1430.6|1447.75|1429.95|1448.4|1430.6|1447.59|1429.79|14
1651823970000|2022-05-06 07:59:30|1447.8|1430|1447.75|1429.95|1447.8|1430|1447.65|1429.85|6
1651823980000|2022-05-06 07:59:40|1447.8|1430|1447.85|1430.05|1447.85|1430.05|1447.65|1429.85|8
1651823990000|2022-05-06 07:59:50|1447.61|1429.81|1446.87|1429.07|1447.85|1430.05|1446.87|1429.07|8
1651824000000|2022-05-06 08:00:00|1446.81|1429.01|1445.93|1428.13|1446.81|1429.01|1445.93|1428.13|21
1651824010000|2022-05-06 08:00:10|1446.39|1428.59|1445.49|1427.69|1446.39|1428.59|1445.49|1427.69|16
1651824020000|2022-05-06 08:00:20|1445.46|1427.66|1444.4|1426.6|1445.49|1427.69|1444.4|1426.6|25
1651824030000|2022-05-06 08:00:30|1444.39|1426.59|1443.03|1425.23|1444.39|1426.59|1442.62|1424.82|29
1651824040000|2022-05-06 08:00:40|1443.25|1425.45|1441.57|1423.77|1443.35|1425.55|1441.57|1423.77|22
1651824050000|2022-05-06 08:00:50|1441.47|1423.67|1440.8|1423|1441.47|1423.67|1440.04|1422.24|23
1651824060000|2022-05-06 08:01:00|1440.84|1423.04|1442.42|1424.62|1442.49|1424.69|1440.84|1423.04|20
1651824070000|2022-05-06 08:01:10|1442.4|1424.6|1441.8|1424|1442.43|1424.63|1441.58|1423.78|21
1651824080000|2022-05-06 08:01:20|1441.44|1423.64|1441.64|1423.84|1442.36|1424.56|1441.44|1423.64|20
1651824090000|2022-05-06 08:01:30|1441.55|1423.75|1442.95|1425.15|1442.95|1425.15|1441.27|1423.47|24
1651824100000|2022-05-06 08:01:40|1443.17|1425.37|1444.37|1426.57|1444.4|1426.6|1443.17|1425.37|20
1651824110000|2022-05-06 08:01:50|1444.36|1426.56|1444.89|1427.09|1444.98|1427.18|1444.36|1426.56|16
1651824120000|2022-05-06 08:02:00|1444.94|1427.14|1444.28|1426.48|1445.19|1427.39|1444.28|1426.48|28
1651824130000|2022-05-06 08:02:10|1444.29|1426.49|1443.78|1425.98|1444.29|1426.49|1443.54|1425.74|25
1651824140000|2022-05-06 08:02:20|1443.8|1426|1443.22|1425.42|1443.82|1426.02|1443.14|1425.34|19
1651824150000|2022-05-06 08:02:30|1443.33|1425.53|1443.15|1425.35|1443.38|1425.58|1442.67|1424.87|29
1651824160000|2022-05-06 08:02:40|1443.16|1425.36|1443|1425.2|1443.16|1425.36|1442.12|1424.32|30
1651824170000|2022-05-06 08:02:50|1442.85|1425.05|1442.84|1425.04|1443.35|1425.55|1442.44|1424.64|25
1651824180000|2022-05-06 08:03:00|1442.95|1425.15|1440.54|1422.74|1443.02|1425.22|1440.54|1422.74|34
1651824190000|2022-05-06 08:03:10|1440.53|1422.73|1441.57|1423.77|1442.33|1424.53|1440.48|1422.68|30
1651824200000|2022-05-06 08:03:20|1441.43|1423.63|1441.29|1423.49|1441.56|1423.76|1441.29|1423.49|11
1651824210000|2022-05-06 08:03:30|1441.35|1423.55|1442.37|1424.57|1442.37|1424.57|1441.14|1423.34|24
1651824220000|2022-05-06 08:03:40|1442.39|1424.59|1442.24|1424.44|1442.8|1425|1441.52|1423.72|28
1651824230000|2022-05-06 08:03:50|1442.04|1424.24|1442.8|1425|1442.8|1425|1441.84|1424.04|13
1651824240000|2022-05-06 08:04:00|1442.86|1425.06|1445.26|1427.46|1445.56|1427.76|1442.86|1425.06|38
1651824250000|2022-05-06 08:04:10|1445.22|1427.42|1443.36|1425.56|1445.22|1427.42|1443.13|1425.33|28
1651824260000|2022-05-06 08:04:20|1443.5|1425.7|1442.53|1424.73|1443.55|1425.75|1442.53|1424.73|21
1651824270000|2022-05-06 08:04:30|1442.52|1424.72|1444.4|1426.6|1444.4|1426.6|1442.52|1424.72|25
1651824280000|2022-05-06 08:04:40|1444.39|1426.59|1445.08|1427.28|1445.1|1427.3|1444.35|1426.55|19
1651824290000|2022-05-06 08:04:50|1445.06|1427.26|1444.39|1426.59|1445.4|1427.6|1444.2|1426.4|23
1651824300000|2022-05-06 08:05:00|1444.4|1426.6|1442.54|1424.74|1444.4|1426.6|1442.31|1424.51|35
1651824310000|2022-05-06 08:05:10|1442.51|1424.71|1443.16|1425.36|1443.29|1425.49|1442.51|1424.71|18
1651824320000|2022-05-06 08:05:20|1443.15|1425.35|1443.25|1425.45|1443.37|1425.57|1443.15|1425.35|18
1651824330000|2022-05-06 08:05:30|1443.08|1425.28|1442.41|1424.61|1443.2|1425.4|1442.34|1424.54|24
1651824340000|2022-05-06 08:05:40|1442.4|1424.6|1442.35|1424.55|1442.51|1424.71|1442.34|1424.54|12
1651824350000|2022-05-06 08:05:50|1442.33|1424.53|1442.33|1424.53|1442.34|1424.54|1442.19|1424.39|14
1651824360000|2022-05-06 08:06:00|1442.34|1424.54|1444.4|1426.6|1444.4|1426.6|1442.34|1424.54|26
1651824370000|2022-05-06 08:06:10|1444.1|1426.3|1445.75|1427.95|1446.4|1428.6|1444.1|1426.3|32
1651824380000|2022-05-06 08:06:20|1445.74|1427.94|1446.17|1428.37|1446.17|1428.37|1445.54|1427.74|17
1651824390000|2022-05-06 08:06:30|1446.18|1428.38|1448.29|1430.49|1448.37|1430.57|1445.95|1428.15|24
1651824400000|2022-05-06 08:06:40|1448.32|1430.52|1448.1|1430.3|1449.01|1431.21|1448.1|1430.3|23
1651824410000|2022-05-06 08:06:50|1448.19|1430.39|1449.24|1431.44|1449.26|1431.46|1448.01|1430.21|25
1651824420000|2022-05-06 08:07:00|1449.34|1431.54|1451.98|1434.18|1452.43|1434.63|1449.34|1431.54|32
1651824430000|2022-05-06 08:07:10|1452.21|1434.41|1453.39|1435.59|1454.2|1436.4|1451.88|1434.08|27
1651824440000|2022-05-06 08:07:20|1453.38|1435.58|1454.66|1436.86|1454.66|1436.86|1453.15|1435.35|24
1651824450000|2022-05-06 08:07:30|1454.67|1436.87|1457.1|1439.3|1457.2|1439.4|1454.67|1436.87|31
1651824460000|2022-05-06 08:07:40|1457.12|1439.32|1457.88|1440.08|1459.09|1441.29|1457.07|1439.27|36
1651824470000|2022-05-06 08:07:50|1458.33|1440.53|1458.48|1440.68|1459.4|1441.6|1458.33|1440.53|26
1651824480000|2022-05-06 08:08:00|1458.33|1440.53|1456.43|1438.63|1458.4|1440.6|1456.39|1438.59|26
1651824490000|2022-05-06 08:08:10|1457.1|1439.3|1459.1|1441.3|1459.1|1441.3|1456.48|1438.68|32
1651824500000|2022-05-06 08:08:20|1458.81|1441.01|1458.05|1440.25|1458.97|1441.17|1457.85|1440.05|26
1651824510000|2022-05-06 08:08:30|1458.06|1440.26|1457.62|1439.82|1458.94|1441.14|1457.62|1439.82|31
1651824520000|2022-05-06 08:08:40|1457.45|1439.65|1455.96|1438.16|1457.45|1439.65|1455.52|1437.72|28
1651824530000|2022-05-06 08:08:50|1455.92|1438.12|1455.59|1437.79|1456.02|1438.22|1455.59|1437.79|27
1651824540000|2022-05-06 08:09:00|1455.57|1437.77|1455.38|1437.58|1455.57|1437.77|1455.27|1437.47|14
1651824550000|2022-05-06 08:09:10|1455.36|1437.56|1454.16|1436.36|1455.4|1437.6|1454.15|1436.35|26
1651824560000|2022-05-06 08:09:20|1454.14|1436.34|1453.14|1435.34|1454.14|1436.34|1452.27|1434.47|35
1651824570000|2022-05-06 08:09:30|1452.91|1435.11|1453.92|1436.12|1453.92|1436.12|1452.52|1434.72|32
1651824580000|2022-05-06 08:09:40|1453.81|1436.01|1453.77|1435.97|1454.02|1436.22|1453.4|1435.6|25
1651824590000|2022-05-06 08:09:50|1453.87|1436.07|1453.43|1435.63|1453.87|1436.07|1453.16|1435.36|26
1651824600000|2022-05-06 08:10:00|1453.33|1435.53|1454.42|1436.62|1454.44|1436.64|1453.28|1435.48|24
1651824610000|2022-05-06 08:10:10|1454.19|1436.39|1453.82|1436.02|1454.35|1436.55|1453.77|1435.97|15
1651824620000|2022-05-06 08:10:20|1453.83|1436.03|1453.91|1436.11|1454.02|1436.22|1453.82|1436.02|25
1651824630000|2022-05-06 08:10:30|1453.94|1436.14|1453.29|1435.49|1454|1436.2|1453.28|1435.48|19
1651824640000|2022-05-06 08:10:40|1453.27|1435.47|1453.22|1435.42|1453.28|1435.48|1453.02|1435.22|13
1651824650000|2022-05-06 08:10:50|1453.29|1435.49|1453.34|1435.54|1453.5|1435.7|1453.28|1435.48|15
1651824660000|2022-05-06 08:11:00|1453.32|1435.52|1452.54|1434.74|1453.32|1435.52|1452.47|1434.67|20
1651824670000|2022-05-06 08:11:10|1452.52|1434.72|1452.91|1435.11|1452.91|1435.11|1452|1434.2|22
1651824680000|2022-05-06 08:11:20|1453.06|1435.26|1453.44|1435.64|1453.44|1435.64|1453.01|1435.21|25
1651824690000|2022-05-06 08:11:30|1453.46|1435.66|1452.73|1434.93|1453.46|1435.66|1452.73|1434.93|14
1651824700000|2022-05-06 08:11:40|1452.75|1434.95|1452.69|1434.89|1452.75|1434.95|1452.69|1434.89|3
1651824710000|2022-05-06 08:11:50|1452.52|1434.72|1452.4|1434.6|1452.52|1434.72|1452.4|1434.6|9
1651824720000|2022-05-06 08:12:00|1452.52|1434.72|1453.08|1435.28|1453.29|1435.49|1452.5|1434.7|14
1651824730000|2022-05-06 08:12:10|1453.12|1435.32|1454.4|1436.6|1454.4|1436.6|1453.01|1435.21|8
1651824740000|2022-05-06 08:12:20|1454.3|1436.5|1454.38|1436.58|1455.4|1437.6|1454.3|1436.5|13
1651824750000|2022-05-06 08:12:30|1454.33|1436.53|1454.29|1436.49|1454.45|1436.65|1454.15|1436.35|17
1651824760000|2022-05-06 08:12:40|1454.3|1436.5|1453.55|1435.75|1454.4|1436.6|1453.5|1435.7|15
1651824770000|2022-05-06 08:12:50|1453.47|1435.67|1452.75|1434.95|1453.47|1435.67|1452.75|1434.95|15
1651824780000|2022-05-06 08:13:00|1452.67|1434.87|1451.49|1433.69|1452.67|1434.87|1451.49|1433.69|16
1651824790000|2022-05-06 08:13:10|1451.44|1433.64|1449.24|1431.44|1451.44|1433.64|1449.24|1431.44|27
1651824800000|2022-05-06 08:13:20|1449.27|1431.47|1449.36|1431.56|1449.43|1431.63|1449.21|1431.41|20
1651824810000|2022-05-06 08:13:30|1449.37|1431.57|1449.44|1431.64|1450.09|1432.29|1449.31|1431.51|27
1651824820000|2022-05-06 08:13:40|1449.31|1431.51|1447.63|1429.83|1449.31|1431.51|1447.63|1429.83|33
1651824830000|2022-05-06 08:13:50|1447.69|1429.89|1445.98|1428.18|1447.69|1429.89|1445.98|1428.18|14
1651824840000|2022-05-06 08:14:00|1445.96|1428.16|1447.1|1429.3|1447.1|1429.3|1444.97|1427.17|34
1651824850000|2022-05-06 08:14:10|1447.21|1429.41|1447.2|1429.4|1447.4|1429.6|1447.01|1429.21|19
1651824860000|2022-05-06 08:14:20|1447.19|1429.39|1447.34|1429.54|1447.34|1429.54|1447.16|1429.36|9
1651824870000|2022-05-06 08:14:30|1447.39|1429.59|1446.33|1428.53|1448.32|1430.52|1446.31|1428.51|27
1651824880000|2022-05-06 08:14:40|1446.31|1428.51|1446.35|1428.55|1446.51|1428.71|1446.22|1428.42|17
1651824890000|2022-05-06 08:14:50|1446.28|1428.48|1446.23|1428.43|1446.38|1428.58|1446.2|1428.4|10
1651824900000|2022-05-06 08:15:00|1446.32|1428.52|1446.9|1429.1|1446.92|1429.12|1446.29|1428.49|18
1651824910000|2022-05-06 08:15:10|1446.99|1429.19|1447.41|1429.61|1448.2|1430.4|1446.99|1429.19|22
1651824920000|2022-05-06 08:15:20|1447.43|1429.63|1446.62|1428.82|1447.46|1429.66|1446.62|1428.82|18
1651824930000|2022-05-06 08:15:30|1446.59|1428.79|1446.52|1428.72|1446.65|1428.85|1446.27|1428.47|18
1651824940000|2022-05-06 08:15:40|1446.45|1428.65|1446.63|1428.83|1446.63|1428.83|1446.22|1428.42|9
1651824950000|2022-05-06 08:15:50|1446.4|1428.6|1446.37|1428.57|1446.45|1428.65|1446.27|1428.47|7
1651824960000|2022-05-06 08:16:00|1446.14|1428.34|1445.89|1428.09|1446.29|1428.49|1445.79|1427.99|17
1651824970000|2022-05-06 08:16:10|1445.79|1427.99|1445.2|1427.4|1445.89|1428.09|1445.14|1427.34|20
1651824980000|2022-05-06 08:16:20|1445.16|1427.36|1444.19|1426.39|1445.16|1427.36|1443.96|1426.16|23
1651824990000|2022-05-06 08:16:30|1444.32|1426.52|1444.84|1427.04|1445.29|1427.49|1444.32|1426.52|23
1651825000000|2022-05-06 08:16:40|1444.81|1427.01|1445.19|1427.39|1445.4|1427.6|1444.81|1427.01|16
1651825010000|2022-05-06 08:16:50|1445.17|1427.37|1444.01|1426.21|1445.17|1427.37|1443.95|1426.15|18
1651825020000|2022-05-06 08:17:00|1444.44|1426.64|1444.46|1426.66|1444.5|1426.7|1444.12|1426.32|21
1651825030000|2022-05-06 08:17:10|1444.91|1427.11|1444.49|1426.69|1444.91|1427.11|1444.36|1426.56|18
1651825040000|2022-05-06 08:17:20|1444.53|1426.73|1444.74|1426.94|1444.76|1426.96|1444.53|1426.73|10
1651825050000|2022-05-06 08:17:30|1444.69|1426.89|1444.28|1426.48|1444.69|1426.89|1444.1|1426.3|18
1651825060000|2022-05-06 08:17:40|1444.32|1426.52|1444.24|1426.44|1444.45|1426.65|1444.23|1426.43|19
1651825070000|2022-05-06 08:17:50|1444.38|1426.58|1444.33|1426.53|1444.46|1426.66|1444.3|1426.5|19
1651825080000|2022-05-06 08:18:00|1444.3|1426.5|1444.34|1426.54|1444.48|1426.68|1444.24|1426.44|18
1651825090000|2022-05-06 08:18:10|1444.37|1426.57|1443.22|1425.42|1444.45|1426.65|1443.06|1425.26|26
1651825100000|2022-05-06 08:18:20|1442.89|1425.09|1441.79|1423.99|1442.89|1425.09|1441.77|1423.97|19
1651825110000|2022-05-06 08:18:30|1441.81|1424.01|1442.96|1425.16|1443.26|1425.46|1441.81|1424.01|16
1651825120000|2022-05-06 08:18:40|1443.26|1425.46|1445.16|1427.36|1445.16|1427.36|1443.26|1425.46|30
1651825130000|2022-05-06 08:18:50|1445.21|1427.41|1444.55|1426.75|1445.4|1427.6|1444.5|1426.7|24
1651825140000|2022-05-06 08:19:00|1444.44|1426.64|1445.37|1427.57|1445.4|1427.6|1444.39|1426.59|20
1651825150000|2022-05-06 08:19:10|1445.39|1427.59|1450.3|1432.5|1450.3|1432.5|1445.39|1427.59|29
1651825160000|2022-05-06 08:19:20|1450.35|1432.55|1449.43|1431.63|1450.35|1432.55|1449.14|1431.34|29
1651825170000|2022-05-06 08:19:30|1449.35|1431.55|1450.96|1433.16|1452.3|1434.5|1449.33|1431.53|27
1651825180000|2022-05-06 08:19:40|1450.78|1432.98|1450.35|1432.55|1450.78|1432.98|1450.22|1432.42|23
1651825190000|2022-05-06 08:19:50|1450.34|1432.54|1448.36|1430.56|1450.34|1432.54|1448.36|1430.56|26
1651825200000|2022-05-06 08:20:00|1447.83|1430.03|1449.4|1431.6|1449.42|1431.62|1447.64|1429.84|31
1651825210000|2022-05-06 08:20:10|1449.39|1431.59|1449.19|1431.39|1449.4|1431.6|1449.01|1431.21|16
1651825220000|2022-05-06 08:20:20|1449.29|1431.49|1449.65|1431.85|1449.95|1432.15|1449.19|1431.39|27
1651825230000|2022-05-06 08:20:30|1449.44|1431.64|1448.28|1430.48|1449.44|1431.64|1448.28|1430.48|28
1651825240000|2022-05-06 08:20:40|1448.21|1430.41|1446.17|1428.37|1448.58|1430.78|1445.98|1428.18|38
1651825250000|2022-05-06 08:20:50|1446.16|1428.36|1446.39|1428.59|1446.39|1428.59|1445.46|1427.66|31
1651825260000|2022-05-06 08:21:00|1446.38|1428.58|1445.6|1427.8|1446.7|1428.9|1445.6|1427.8|20
1651825270000|2022-05-06 08:21:10|1445.84|1428.04|1444.47|1426.67|1445.84|1428.04|1444.4|1426.6|22
1651825280000|2022-05-06 08:21:20|1444.65|1426.85|1446.27|1428.47|1446.27|1428.47|1444.63|1426.83|23
1651825290000|2022-05-06 08:21:30|1446.29|1428.49|1446.4|1428.6|1446.43|1428.63|1446.14|1428.34|21
1651825300000|2022-05-06 08:21:40|1446.57|1428.77|1445.06|1427.26|1446.58|1428.78|1445.06|1427.26|19
1651825310000|2022-05-06 08:21:50|1445.29|1427.49|1445.41|1427.61|1445.44|1427.64|1445.29|1427.49|8
1651825320000|2022-05-06 08:22:00|1445.39|1427.59|1446.63|1428.83|1446.74|1428.94|1445.39|1427.59|26
1651825330000|2022-05-06 08:22:10|1446.55|1428.75|1445.45|1427.65|1447.36|1429.56|1445.42|1427.62|25
1651825340000|2022-05-06 08:22:20|1445.55|1427.75|1446.32|1428.52|1446.32|1428.52|1445.46|1427.66|16
1651825350000|2022-05-06 08:22:30|1446.34|1428.54|1448.4|1430.6|1448.4|1430.6|1446.15|1428.35|25
1651825360000|2022-05-06 08:22:40|1448.46|1430.66|1447.71|1429.91|1449.4|1431.6|1447.66|1429.86|28
1651825370000|2022-05-06 08:22:50|1447.55|1429.75|1448.4|1430.6|1448.49|1430.69|1447.5|1429.7|19
1651825380000|2022-05-06 08:23:00|1448.35|1430.55|1449.86|1432.06|1450.09|1432.29|1448.35|1430.55|21
1651825390000|2022-05-06 08:23:10|1449.84|1432.04|1450.62|1432.82|1450.65|1432.85|1449.72|1431.92|21
1651825400000|2022-05-06 08:23:20|1450.59|1432.79|1451.49|1433.69|1451.49|1433.69|1450.58|1432.78|13
1651825410000|2022-05-06 08:23:30|1451.4|1433.6|1452.45|1434.65|1452.45|1434.65|1451.4|1433.6|11
1651825420000|2022-05-06 08:23:40|1452.43|1434.63|1452.35|1434.55|1452.6|1434.8|1452.35|1434.55|10
1651825430000|2022-05-06 08:23:50|1452.4|1434.6|1452.2|1434.4|1452.4|1434.6|1452.2|1434.4|3
1651825440000|2022-05-06 08:24:00|1452.3|1434.5|1452.3|1434.5|1452.3|1434.5|1452.3|1434.5|1
1651825450000|2022-05-06 08:24:10|1452.05|1434.25|1452.02|1434.22|1452.35|1434.55|1451.39|1433.59|23
1651825460000|2022-05-06 08:24:20|1452.1|1434.3|1453.15|1435.35|1453.15|1435.35|1452.1|1434.3|18
1651825470000|2022-05-06 08:24:30|1453.16|1435.36|1452.31|1434.51|1453.2|1435.4|1452.31|1434.51|9
1651825480000|2022-05-06 08:24:40|1452.38|1434.58|1452.97|1435.17|1452.97|1435.17|1452.35|1434.55|15
1651825490000|2022-05-06 08:24:50|1452.88|1435.08|1453.33|1435.53|1453.37|1435.57|1452.88|1435.08|12
1651825500000|2022-05-06 08:25:00|1453.35|1435.55|1454.4|1436.6|1454.4|1436.6|1453.25|1435.45|9
1651825510000|2022-05-06 08:25:10|1454.32|1436.52|1454.4|1436.6|1454.46|1436.66|1454.32|1436.52|4
1651825530000|2022-05-06 08:25:30|1454.44|1436.64|1453.95|1436.15|1454.44|1436.64|1453.95|1436.15|4
1651825540000|2022-05-06 08:25:40|1453.85|1436.05|1454.25|1436.45|1454.25|1436.45|1453.45|1435.65|8
1651825550000|2022-05-06 08:25:50|1454.4|1436.6|1454.53|1436.73|1454.9|1437.1|1454.33|1436.53|9
1651825560000|2022-05-06 08:26:00|1454.5|1436.7|1455.4|1437.6|1455.9|1438.1|1454.5|1436.7|23
1651825570000|2022-05-06 08:26:10|1455.34|1437.54|1454.42|1436.62|1455.4|1437.6|1454.33|1436.53|15
1651825580000|2022-05-06 08:26:20|1454.4|1436.6|1453.85|1436.05|1454.4|1436.6|1453.65|1435.85|11
1651825590000|2022-05-06 08:26:30|1453.76|1435.96|1453.5|1435.7|1453.76|1435.96|1453.48|1435.68|5
1651825600000|2022-05-06 08:26:40|1453.65|1435.85|1453.5|1435.7|1453.65|1435.85|1453.5|1435.7|3
1651825610000|2022-05-06 08:26:50|1453.63|1435.83|1453.56|1435.76|1453.64|1435.84|1453.56|1435.76|5
1651825620000|2022-05-06 08:27:00|1453.57|1435.77|1453.25|1435.45|1453.6|1435.8|1453.01|1435.21|9
1651825630000|2022-05-06 08:27:10|1452.69|1434.89|1450.18|1432.38|1452.69|1434.89|1450.18|1432.38|28
1651825640000|2022-05-06 08:27:20|1450.17|1432.37|1449.85|1432.05|1450.17|1432.37|1449.74|1431.94|11
1651825650000|2022-05-06 08:27:30|1449.69|1431.89|1450.41|1432.61|1450.54|1432.74|1449.68|1431.88|21
1651825660000|2022-05-06 08:27:40|1450.75|1432.95|1449.44|1431.64|1450.75|1432.95|1449.27|1431.47|25
1651825670000|2022-05-06 08:27:50|1449.43|1431.63|1449.55|1431.75|1449.55|1431.75|1449.25|1431.45|15
1651825680000|2022-05-06 08:28:00|1449.46|1431.66|1449.44|1431.64|1449.46|1431.66|1448.55|1430.75|22
1651825690000|2022-05-06 08:28:10|1449.4|1431.6|1449.5|1431.7|1449.5|1431.7|1449.4|1431.6|10
1651825700000|2022-05-06 08:28:20|1449.55|1431.75|1449.55|1431.75|1449.6|1431.8|1449.4|1431.6|10
1651825710000|2022-05-06 08:28:30|1449.47|1431.67|1449.49|1431.69|1449.6|1431.8|1449.46|1431.66|7
1651825720000|2022-05-06 08:28:40|1449.51|1431.71|1450.36|1432.56|1450.36|1432.56|1449.5|1431.7|14
1651825730000|2022-05-06 08:28:50|1450.55|1432.75|1450.6|1432.8|1451.4|1433.6|1450.51|1432.71|17
1651825740000|2022-05-06 08:29:00|1450.49|1432.69|1451.35|1433.55|1451.4|1433.6|1450.49|1432.69|10
1651825750000|2022-05-06 08:29:10|1451.11|1433.31|1450.57|1432.77|1451.11|1433.31|1450.54|1432.74|13
1651825760000|2022-05-06 08:29:20|1450.54|1432.74|1449.74|1431.94|1450.54|1432.74|1449.74|1431.94|7
1651825770000|2022-05-06 08:29:30|1449.8|1432|1450.57|1432.77|1450.61|1432.81|1449.8|1432|16
1651825780000|2022-05-06 08:29:40|1450.55|1432.75|1450.54|1432.74|1450.57|1432.77|1450.38|1432.58|10
1651825790000|2022-05-06 08:29:50|1450.53|1432.73|1450.42|1432.62|1450.53|1432.73|1449.74|1431.94|16
1651825800000|2022-05-06 08:30:00|1450.39|1432.59|1450.11|1432.31|1450.55|1432.75|1449.74|1431.94|13
1651825810000|2022-05-06 08:30:10|1450.27|1432.47|1450.58|1432.78|1450.58|1432.78|1450.27|1432.47|6
1651825820000|2022-05-06 08:30:20|1450.56|1432.76|1452.96|1435.16|1452.96|1435.16|1450.56|1432.76|20
1651825830000|2022-05-06 08:30:30|1453.4|1435.6|1452.4|1434.6|1453.4|1435.6|1452.27|1434.47|8
1651825840000|2022-05-06 08:30:40|1452.6|1434.8|1453.45|1435.65|1453.65|1435.85|1452.6|1434.8|20
1651825850000|2022-05-06 08:30:50|1453.59|1435.79|1453.25|1435.45|1453.77|1435.97|1453.25|1435.45|16
1651825860000|2022-05-06 08:31:00|1453.35|1435.55|1453.16|1435.36|1453.35|1435.55|1453.16|1435.36|10
1651825870000|2022-05-06 08:31:10|1453.17|1435.37|1452.65|1434.85|1453.17|1435.37|1452.62|1434.82|14
1651825880000|2022-05-06 08:31:20|1452.62|1434.82|1452.22|1434.42|1452.62|1434.82|1452.22|1434.42|13
1651825890000|2022-05-06 08:31:30|1452.16|1434.36|1451.6|1433.8|1452.16|1434.36|1451.6|1433.8|5
1651825900000|2022-05-06 08:31:40|1451.66|1433.86|1452.32|1434.52|1452.32|1434.52|1451.66|1433.86|15
1651825910000|2022-05-06 08:31:50|1452.28|1434.48|1452.41|1434.61|1452.41|1434.61|1452.2|1434.4|9
1651825920000|2022-05-06 08:32:00|1452.3|1434.5|1454.41|1436.61|1454.41|1436.61|1452.3|1434.5|24
1651825930000|2022-05-06 08:32:10|1454.25|1436.45|1457.4|1439.6|1457.4|1439.6|1453.68|1435.88|24
1651825940000|2022-05-06 08:32:20|1457.3|1439.5|1456.34|1438.54|1457.4|1439.6|1456.34|1438.54|27
1651825950000|2022-05-06 08:32:30|1456.36|1438.56|1456.06|1438.26|1456.4|1438.6|1455.55|1437.75|21
1651825960000|2022-05-06 08:32:40|1456.16|1438.36|1456.4|1438.6|1456.42|1438.62|1456.14|1438.34|27
1651825970000|2022-05-06 08:32:50|1456.48|1438.68|1456.62|1438.82|1457.2|1439.4|1456.48|1438.68|13
1651825980000|2022-05-06 08:33:00|1456.63|1438.83|1457.99|1440.19|1457.99|1440.19|1456.63|1438.83|19
1651825990000|2022-05-06 08:33:10|1458.12|1440.32|1458.02|1440.22|1458.98|1441.18|1458.02|1440.22|28
1651826000000|2022-05-06 08:33:20|1457.93|1440.13|1457.51|1439.71|1457.93|1440.13|1457.49|1439.69|18
1651826010000|2022-05-06 08:33:30|1457.47|1439.67|1457.82|1440.02|1458.01|1440.21|1457.02|1439.22|29
1651826020000|2022-05-06 08:33:40|1457.71|1439.91|1457.4|1439.6|1457.71|1439.91|1457.18|1439.38|14
1651826030000|2022-05-06 08:33:50|1457.34|1439.54|1457.38|1439.58|1457.4|1439.6|1456.55|1438.75|22
1651826040000|2022-05-06 08:34:00|1457.36|1439.56|1458.03|1440.23|1458.15|1440.35|1457.36|1439.56|24
1651826050000|2022-05-06 08:34:10|1458.04|1440.24|1456.49|1438.69|1458.16|1440.36|1456.47|1438.67|25
1651826060000|2022-05-06 08:34:20|1456.44|1438.64|1456.31|1438.51|1456.58|1438.78|1456.2|1438.4|29
1651826070000|2022-05-06 08:34:30|1456.33|1438.53|1456.31|1438.51|1456.4|1438.6|1455.67|1437.87|20
1651826080000|2022-05-06 08:34:40|1456.34|1438.54|1456.35|1438.55|1456.4|1438.6|1456.18|1438.38|10
1651826090000|2022-05-06 08:34:50|1456.38|1438.58|1456.22|1438.42|1456.38|1438.58|1456.22|1438.42|14
1651826100000|2022-05-06 08:35:00|1456.36|1438.56|1455.99|1438.19|1456.36|1438.56|1455.38|1437.58|29
1651826110000|2022-05-06 08:35:10|1456.11|1438.31|1456.25|1438.45|1456.27|1438.47|1456.02|1438.22|14
1651826120000|2022-05-06 08:35:20|1456.27|1438.47|1457.4|1439.6|1458.35|1440.55|1456.27|1438.47|16
1651826130000|2022-05-06 08:35:30|1457.6|1439.8|1456.44|1438.64|1457.6|1439.8|1456.44|1438.64|17
1651826140000|2022-05-06 08:35:40|1456.33|1438.53|1456.4|1438.6|1456.51|1438.71|1456.22|1438.42|10
1651826150000|2022-05-06 08:35:50|1456.35|1438.55|1456.4|1438.6|1456.4|1438.6|1456.05|1438.25|9
1651826160000|2022-05-06 08:36:00|1456.45|1438.65|1457.26|1439.46|1457.26|1439.46|1456.35|1438.55|9
1651826170000|2022-05-06 08:36:10|1457.31|1439.51|1456.66|1438.86|1457.35|1439.55|1456.61|1438.81|17
1651826180000|2022-05-06 08:36:20|1456.91|1439.11|1455.82|1438.02|1456.91|1439.11|1455.8|1438|22
1651826190000|2022-05-06 08:36:30|1455.86|1438.06|1455.7|1437.9|1456.38|1438.58|1455.7|1437.9|9
1651826200000|2022-05-06 08:36:40|1456.23|1438.43|1456.38|1438.58|1456.4|1438.6|1456.23|1438.43|13
1651826210000|2022-05-06 08:36:50|1456.4|1438.6|1455.55|1437.75|1456.4|1438.6|1455.53|1437.73|12
1651826220000|2022-05-06 08:37:00|1455.69|1437.89|1456.4|1438.6|1456.4|1438.6|1455.69|1437.89|9
1651826230000|2022-05-06 08:37:10|1456.46|1438.66|1456.5|1438.7|1456.67|1438.87|1456.42|1438.62|16
1651826240000|2022-05-06 08:37:20|1456.4|1438.6|1456.39|1438.59|1456.4|1438.6|1456.22|1438.42|3
1651826250000|2022-05-06 08:37:30|1456.3|1438.5|1455.6|1437.8|1456.4|1438.6|1455.6|1437.8|10
1651826260000|2022-05-06 08:37:40|1455.5|1437.7|1453.6|1435.8|1455.5|1437.7|1453.6|1435.8|27
1651826270000|2022-05-06 08:37:50|1453.49|1435.69|1453.58|1435.78|1453.58|1435.78|1453.31|1435.51|11
1651826280000|2022-05-06 08:38:00|1453.57|1435.77|1454.35|1436.55|1454.46|1436.66|1453.57|1435.77|19
1651826290000|2022-05-06 08:38:10|1454.38|1436.58|1454.4|1436.6|1454.4|1436.6|1454.35|1436.55|12
1651826300000|2022-05-06 08:38:20|1454.44|1436.64|1454.4|1436.6|1454.45|1436.65|1454.39|1436.59|5
1651826310000|2022-05-06 08:38:30|1454.3|1436.5|1454.35|1436.55|1454.35|1436.55|1453.5|1435.7|14
1651826320000|2022-05-06 08:38:40|1454.08|1436.28|1453.6|1435.8|1454.08|1436.28|1453.4|1435.6|9
1651826330000|2022-05-06 08:38:50|1453.43|1435.63|1454.08|1436.28|1454.4|1436.6|1453.43|1435.63|10
1651826340000|2022-05-06 08:39:00|1454.06|1436.26|1453.64|1435.84|1454.14|1436.34|1453.64|1435.84|14
1651826350000|2022-05-06 08:39:10|1453.67|1435.87|1454.21|1436.41|1454.78|1436.98|1453.67|1435.87|20
1651826360000|2022-05-06 08:39:20|1454.18|1436.38|1453.64|1435.84|1454.4|1436.6|1453.64|1435.84|17
1651826370000|2022-05-06 08:39:30|1453.54|1435.74|1452.55|1434.75|1453.54|1435.74|1452.55|1434.75|8
1651826380000|2022-05-06 08:39:40|1452.35|1434.55|1451.96|1434.16|1452.44|1434.64|1451.96|1434.16|11
1651826390000|2022-05-06 08:39:50|1451.86|1434.06|1452.25|1434.45|1452.31|1434.51|1451.49|1433.69|24
1651826400000|2022-05-06 08:40:00|1452.4|1434.6|1452.4|1434.6|1452.43|1434.63|1452.16|1434.36|12
1651826410000|2022-05-06 08:40:10|1452.37|1434.57|1452.6|1434.8|1452.6|1434.8|1452.34|1434.54|10
1651826420000|2022-05-06 08:40:20|1452.46|1434.66|1449.91|1432.11|1452.6|1434.8|1449.91|1432.11|17
1651826430000|2022-05-06 08:40:30|1449.7|1431.9|1449.32|1431.52|1450.09|1432.29|1448.77|1430.97|26
1651826440000|2022-05-06 08:40:40|1449.33|1431.53|1449.08|1431.28|1450|1432.2|1449.08|1431.28|17
1651826450000|2022-05-06 08:40:50|1448.94|1431.14|1448.71|1430.91|1449.21|1431.41|1448.46|1430.66|11
1651826460000|2022-05-06 08:41:00|1448.76|1430.96|1448.66|1430.86|1448.76|1430.96|1448.47|1430.67|9
1651826470000|2022-05-06 08:41:10|1448.5|1430.7|1447.4|1429.6|1448.57|1430.77|1447.31|1429.51|21
1651826480000|2022-05-06 08:41:20|1447.39|1429.59|1446.27|1428.47|1447.39|1429.59|1446.27|1428.47|24
1651826490000|2022-05-06 08:41:30|1446.29|1428.49|1447.35|1429.55|1447.35|1429.55|1446.29|1428.49|21
1651826500000|2022-05-06 08:41:40|1447.33|1429.53|1446.55|1428.75|1447.34|1429.54|1446.5|1428.7|17
1651826510000|2022-05-06 08:41:50|1446.5|1428.7|1446.55|1428.75|1446.55|1428.75|1445.85|1428.05|13
1651826520000|2022-05-06 08:42:00|1446.6|1428.8|1447.4|1429.6|1447.4|1429.6|1446.28|1428.48|19
1651826530000|2022-05-06 08:42:10|1447.53|1429.73|1447.55|1429.75|1448.35|1430.55|1447.4|1429.6|19
1651826540000|2022-05-06 08:42:20|1447.6|1429.8|1446.6|1428.8|1447.6|1429.8|1446.45|1428.65|16
1651826550000|2022-05-06 08:42:30|1446.5|1428.7|1446.9|1429.1|1447.4|1429.6|1446.49|1428.69|17
1651826560000|2022-05-06 08:42:40|1447.3|1429.5|1447.1|1429.3|1447.3|1429.5|1446.63|1428.83|12
1651826570000|2022-05-06 08:42:50|1446.87|1429.07|1447.75|1429.95|1447.75|1429.95|1446.87|1429.07|7
1651826580000|2022-05-06 08:43:00|1447.44|1429.64|1447.4|1429.6|1447.5|1429.7|1447.27|1429.47|6
1651826590000|2022-05-06 08:43:10|1447.33|1429.53|1446.6|1428.8|1447.33|1429.53|1446.6|1428.8|6
1651826600000|2022-05-06 08:43:20|1446.43|1428.63|1446.32|1428.52|1446.43|1428.63|1445.88|1428.08|17
1651826610000|2022-05-06 08:43:30|1446.33|1428.53|1446.6|1428.8|1446.65|1428.85|1446.32|1428.52|4
1651826620000|2022-05-06 08:43:40|1446.42|1428.62|1446.58|1428.78|1446.59|1428.79|1445.9|1428.1|25
1651826630000|2022-05-06 08:43:50|1446.62|1428.82|1447.4|1429.6|1447.4|1429.6|1446.62|1428.82|7
1651826640000|2022-05-06 08:44:00|1447.35|1429.55|1447.54|1429.74|1447.6|1429.8|1447.35|1429.55|4
1651826650000|2022-05-06 08:44:10|1447.63|1429.83|1448.4|1430.6|1448.4|1430.6|1447.59|1429.79|15
1651826660000|2022-05-06 08:44:20|1448.18|1430.38|1447.4|1429.6|1448.18|1430.38|1447.28|1429.48|8
1651826670000|2022-05-06 08:44:30|1447.3|1429.5|1447.4|1429.6|1447.4|1429.6|1447.3|1429.5|3
1651826680000|2022-05-06 08:44:40|1447.22|1429.42|1445.46|1427.66|1447.22|1429.42|1445.46|1427.66|16
1651826690000|2022-05-06 08:44:50|1445.33|1427.53|1445.52|1427.72|1445.52|1427.72|1445.33|1427.53|10
1651826700000|2022-05-06 08:45:00|1445.42|1427.62|1445.63|1427.83|1445.63|1427.83|1445.4|1427.6|13
1651826710000|2022-05-06 08:45:10|1445.66|1427.86|1445.7|1427.9|1446.34|1428.54|1445.66|1427.86|19
1651826720000|2022-05-06 08:45:20|1445.65|1427.85|1444.55|1426.75|1445.65|1427.85|1444.32|1426.52|20
1651826730000|2022-05-06 08:45:30|1444.37|1426.57|1444.65|1426.85|1444.72|1426.92|1443.72|1425.92|22
1651826740000|2022-05-06 08:45:40|1444.68|1426.88|1444.98|1427.18|1445.04|1427.24|1444.68|1426.88|9
1651826750000|2022-05-06 08:45:50|1444.91|1427.11|1445.4|1427.6|1445.4|1427.6|1444.75|1426.95|15
1651826760000|2022-05-06 08:46:00|1445.33|1427.53|1445.44|1427.64|1445.44|1427.64|1445.33|1427.53|7
1651826770000|2022-05-06 08:46:10|1445.32|1427.52|1444.72|1426.92|1445.4|1427.6|1444.72|1426.92|11
1651826780000|2022-05-06 08:46:20|1444.6|1426.8|1444.72|1426.92|1444.72|1426.92|1444.53|1426.73|4
1651826790000|2022-05-06 08:46:30|1444.68|1426.88|1444.4|1426.6|1444.72|1426.92|1444.32|1426.52|6
1651826800000|2022-05-06 08:46:40|1444.72|1426.92|1445.5|1427.7|1445.99|1428.19|1444.72|1426.92|18
1651826810000|2022-05-06 08:46:50|1445.45|1427.65|1445.4|1427.6|1445.48|1427.68|1445.4|1427.6|6
1651826820000|2022-05-06 08:47:00|1445.45|1427.65|1445.44|1427.64|1445.55|1427.75|1445.4|1427.6|9
1651826830000|2022-05-06 08:47:10|1445.45|1427.65|1445.6|1427.8|1445.6|1427.8|1445.35|1427.55|7
1651826840000|2022-05-06 08:47:20|1445.75|1427.95|1446.9|1429.1|1446.9|1429.1|1445.51|1427.71|13
1651826850000|2022-05-06 08:47:30|1446.85|1429.05|1446.85|1429.05|1447.15|1429.35|1446.75|1428.95|8
1651826860000|2022-05-06 08:47:40|1446.9|1429.1|1446.88|1429.08|1447.08|1429.28|1446.35|1428.55|16
1651826870000|2022-05-06 08:47:50|1447.22|1429.42|1447.43|1429.63|1447.53|1429.73|1447.22|1429.42|14
1651826880000|2022-05-06 08:48:00|1447.34|1429.54|1447.4|1429.6|1447.42|1429.62|1447.09|1429.29|7
1651826890000|2022-05-06 08:48:10|1447.42|1429.62|1446.74|1428.94|1447.42|1429.62|1446.72|1428.92|17
1651826900000|2022-05-06 08:48:20|1446.68|1428.88|1445.74|1427.94|1446.68|1428.88|1445.74|1427.94|16
1651826910000|2022-05-06 08:48:30|1445.53|1427.73|1445.38|1427.58|1445.53|1427.73|1444.69|1426.89|28
1651826920000|2022-05-06 08:48:40|1445.39|1427.59|1446.03|1428.23|1446.28|1428.48|1445.39|1427.59|24
1651826930000|2022-05-06 08:48:50|1446.01|1428.21|1447.4|1429.6|1447.4|1429.6|1446.01|1428.21|14
1651826940000|2022-05-06 08:49:00|1447.13|1429.33|1447.45|1429.65|1447.52|1429.72|1447.09|1429.29|18
1651826950000|2022-05-06 08:49:10|1447.36|1429.56|1447.24|1429.44|1447.4|1429.6|1447.22|1429.42|9
1651826960000|2022-05-06 08:49:20|1447.36|1429.56|1446.36|1428.56|1447.4|1429.6|1446.36|1428.56|15
1651826970000|2022-05-06 08:49:30|1446.32|1428.52|1446.58|1428.78|1446.65|1428.85|1446.22|1428.42|13
1651826980000|2022-05-06 08:49:40|1446.53|1428.73|1445.91|1428.11|1446.53|1428.73|1445.86|1428.06|12
1651826990000|2022-05-06 08:49:50|1445.8|1428|1446.38|1428.58|1446.4|1428.6|1445.8|1428|16
1651827000000|2022-05-06 08:50:00|1446.37|1428.57|1446.01|1428.21|1446.5|1428.7|1446.01|1428.21|18
1651827010000|2022-05-06 08:50:10|1446|1428.2|1446.23|1428.43|1446.23|1428.43|1445.75|1427.95|11
1651827020000|2022-05-06 08:50:20|1446.08|1428.28|1446.59|1428.79|1446.65|1428.85|1446.08|1428.28|19
1651827030000|2022-05-06 08:50:30|1446.6|1428.8|1447.18|1429.38|1447.4|1429.6|1446.59|1428.79|13
1651827040000|2022-05-06 08:50:40|1447.3|1429.5|1447.47|1429.67|1448.35|1430.55|1447.18|1429.38|19
1651827050000|2022-05-06 08:50:50|1447.55|1429.75|1447.49|1429.69|1447.6|1429.8|1447.31|1429.51|20
1651827060000|2022-05-06 08:51:00|1447.53|1429.73|1447.3|1429.5|1447.6|1429.8|1447.07|1429.27|14
1651827070000|2022-05-06 08:51:10|1447.32|1429.52|1447.28|1429.48|1447.4|1429.6|1447.27|1429.47|16
1651827080000|2022-05-06 08:51:20|1447.37|1429.57|1446.98|1429.18|1447.4|1429.6|1446.34|1428.54|20
1651827090000|2022-05-06 08:51:30|1446.96|1429.16|1446.41|1428.61|1446.96|1429.16|1446.34|1428.54|11
1651827100000|2022-05-06 08:51:40|1446.34|1428.54|1446.34|1428.54|1446.48|1428.68|1446.18|1428.38|14
1651827110000|2022-05-06 08:51:50|1446.32|1428.52|1446.06|1428.26|1446.37|1428.57|1445.62|1427.82|11
1651827120000|2022-05-06 08:52:00|1446.05|1428.25|1445.16|1427.36|1446.07|1428.27|1445.13|1427.33|23
1651827130000|2022-05-06 08:52:10|1445.11|1427.31|1446.28|1428.48|1446.3|1428.5|1444.96|1427.16|24
1651827140000|2022-05-06 08:52:20|1446.3|1428.5|1448.36|1430.56|1448.36|1430.56|1446.3|1428.5|17
1651827150000|2022-05-06 08:52:30|1448.4|1430.6|1449.49|1431.69|1450.4|1432.6|1448.4|1430.6|18
1651827160000|2022-05-06 08:52:40|1449.4|1431.6|1450.03|1432.23|1450.4|1432.6|1449.3|1431.5|14
1651827170000|2022-05-06 08:52:50|1450.4|1432.6|1450.5|1432.7|1450.5|1432.7|1450.09|1432.29|14
1651827180000|2022-05-06 08:53:00|1450.37|1432.57|1450.4|1432.6|1450.4|1432.6|1450.33|1432.53|3
1651827190000|2022-05-06 08:53:10|1450.46|1432.66|1450.4|1432.6|1450.5|1432.7|1450.17|1432.37|8
1651827200000|2022-05-06 08:53:20|1450.46|1432.66|1450.6|1432.8|1450.6|1432.8|1450.4|1432.6|3
1651827210000|2022-05-06 08:53:30|1450.43|1432.63|1450.31|1432.51|1450.47|1432.67|1449.84|1432.04|18
1651827220000|2022-05-06 08:53:40|1450.18|1432.38|1449.66|1431.86|1450.28|1432.48|1449.47|1431.67|20
1651827230000|2022-05-06 08:53:50|1449.65|1431.85|1449.79|1431.99|1449.9|1432.1|1449.65|1431.85|21
1651827240000|2022-05-06 08:54:00|1449.76|1431.96|1449.34|1431.54|1449.85|1432.05|1449.34|1431.54|15
1651827250000|2022-05-06 08:54:10|1448.76|1430.96|1448.4|1430.6|1448.89|1431.09|1448.37|1430.57|17
1651827260000|2022-05-06 08:54:20|1448.29|1430.49|1447.21|1429.41|1448.29|1430.49|1447.21|1429.41|13
1651827270000|2022-05-06 08:54:30|1447.06|1429.26|1446.42|1428.62|1447.42|1429.62|1446.42|1428.62|22
1651827280000|2022-05-06 08:54:40|1446.37|1428.57|1445.45|1427.65|1446.43|1428.63|1445.45|1427.65|24
1651827290000|2022-05-06 08:54:50|1445.46|1427.66|1444.4|1426.6|1445.47|1427.67|1443.88|1426.08|19
1651827300000|2022-05-06 08:55:00|1443.9|1426.1|1445.33|1427.53|1445.4|1427.6|1443.5|1425.7|14
1651827310000|2022-05-06 08:55:10|1445.32|1427.52|1445.45|1427.65|1445.63|1427.83|1445.31|1427.51|22
1651827320000|2022-05-06 08:55:20|1445.46|1427.66|1445.4|1427.6|1445.46|1427.66|1445.36|1427.56|4
1651827330000|2022-05-06 08:55:30|1445.38|1427.58|1445.4|1427.6|1445.4|1427.6|1445.38|1427.58|2
1651827340000|2022-05-06 08:55:40|1445.47|1427.67|1445.47|1427.67|1445.48|1427.68|1445.47|1427.67|3
1651827350000|2022-05-06 08:55:50|1445.5|1427.7|1445.63|1427.83|1445.77|1427.97|1445.5|1427.7|10
1651827360000|2022-05-06 08:56:00|1445.65|1427.85|1446.4|1428.6|1446.4|1428.6|1445.58|1427.78|10
1651827370000|2022-05-06 08:56:10|1446.32|1428.52|1445.6|1427.8|1446.4|1428.6|1445.6|1427.8|9
1651827380000|2022-05-06 08:56:20|1445.62|1427.82|1445.4|1427.6|1445.62|1427.82|1445.33|1427.53|7
1651827390000|2022-05-06 08:56:30|1445.47|1427.67|1446.4|1428.6|1446.4|1428.6|1445.47|1427.67|11
1651827400000|2022-05-06 08:56:40|1446.35|1428.55|1447.16|1429.36|1447.4|1429.6|1446.35|1428.55|12
1651827410000|2022-05-06 08:56:50|1447.19|1429.39|1448.35|1430.55|1448.35|1430.55|1447.08|1429.28|18
1651827420000|2022-05-06 08:57:00|1448.4|1430.6|1449.22|1431.42|1449.22|1431.42|1448.3|1430.5|16
1651827430000|2022-05-06 08:57:10|1449.37|1431.57|1449.4|1431.6|1449.4|1431.6|1448.64|1430.84|9
1651827440000|2022-05-06 08:57:20|1449.35|1431.55|1448.35|1430.55|1449.35|1431.55|1448.35|1430.55|11
1651827450000|2022-05-06 08:57:30|1448.4|1430.6|1448.4|1430.6|1448.4|1430.6|1448.4|1430.6|1
1651827460000|2022-05-06 08:57:40|1448.52|1430.72|1448.55|1430.75|1448.67|1430.87|1448.52|1430.72|5
1651827470000|2022-05-06 08:57:50|1448.67|1430.87|1449.12|1431.32|1449.4|1431.6|1448.67|1430.87|9
1651827480000|2022-05-06 08:58:00|1448.96|1431.16|1448.39|1430.59|1448.96|1431.16|1448.39|1430.59|12
1651827490000|2022-05-06 08:58:10|1448.31|1430.51|1447.4|1429.6|1448.31|1430.51|1447.33|1429.53|12
1651827500000|2022-05-06 08:58:20|1447.18|1429.38|1446.29|1428.49|1447.18|1429.38|1446.02|1428.22|19
1651827510000|2022-05-06 08:58:30|1446.28|1428.48|1446.5|1428.7|1446.5|1428.7|1446.25|1428.45|13
1651827520000|2022-05-06 08:58:40|1446.4|1428.6|1445.7|1427.9|1446.43|1428.63|1445.66|1427.86|7
1651827530000|2022-05-06 08:58:50|1445.72|1427.92|1445.75|1427.95|1445.75|1427.95|1445.57|1427.77|7
1651827540000|2022-05-06 08:59:00|1445.65|1427.85|1446.36|1428.56|1446.41|1428.61|1445.63|1427.83|15
1651827550000|2022-05-06 08:59:10|1446.38|1428.58|1446.4|1428.6|1446.4|1428.6|1446.24|1428.44|18
1651827560000|2022-05-06 08:59:20|1446.41|1428.61|1445.6|1427.8|1446.41|1428.61|1445.55|1427.75|15
1651827570000|2022-05-06 08:59:30|1445.56|1427.76|1446.23|1428.43|1446.4|1428.6|1445.56|1427.76|8
1651827580000|2022-05-06 08:59:40|1446.2|1428.4|1446.38|1428.58|1446.4|1428.6|1445.7|1427.9|11
1651827590000|2022-05-06 08:59:50|1446.5|1428.7|1446.47|1428.67|1446.8|1429|1446.4|1428.6|10
1651827600000|2022-05-06 09:00:00|1446.45|1428.65|1447.3|1429.5|1447.3|1429.5|1446.33|1428.53|20
1651827610000|2022-05-06 09:00:10|1447.4|1429.6|1447.53|1429.73|1447.53|1429.73|1447.4|1429.6|2
1651827620000|2022-05-06 09:00:20|1447.4|1429.6|1447.53|1429.73|1447.53|1429.73|1447.4|1429.6|4
1651827630000|2022-05-06 09:00:30|1447.68|1429.88|1448.4|1430.6|1448.4|1430.6|1447.53|1429.73|11
1651827640000|2022-05-06 09:00:40|1448.41|1430.61|1448.4|1430.6|1448.43|1430.63|1448.4|1430.6|4
1651827650000|2022-05-06 09:00:50|1448.57|1430.77|1448.25|1430.45|1448.57|1430.77|1448.25|1430.45|10
1651827660000|2022-05-06 09:01:00|1448.22|1430.42|1448.2|1430.4|1448.22|1430.42|1448.2|1430.4|3
1651827670000|2022-05-06 09:01:10|1448.02|1430.22|1447.44|1429.64|1448.02|1430.22|1447.41|1429.61|11
1651827680000|2022-05-06 09:01:20|1447.5|1429.7|1446.8|1429|1447.5|1429.7|1446.8|1429|8
1651827690000|2022-05-06 09:01:30|1446.85|1429.05|1446.4|1428.6|1446.85|1429.05|1445.8|1428|20
1651827700000|2022-05-06 09:01:40|1446.37|1428.57|1446.7|1428.9|1446.76|1428.96|1446.36|1428.56|7
1651827710000|2022-05-06 09:01:50|1446.76|1428.96|1446.65|1428.85|1446.76|1428.96|1446.65|1428.85|6
1651827720000|2022-05-06 09:02:00|1446.49|1428.69|1446.23|1428.43|1446.49|1428.69|1446.23|1428.43|8
1651827730000|2022-05-06 09:02:10|1445.9|1428.1|1446.34|1428.54|1446.37|1428.57|1445.5|1427.7|17
1651827740000|2022-05-06 09:02:20|1446.33|1428.53|1447.49|1429.69|1447.49|1429.69|1446.33|1428.53|15
1651827750000|2022-05-06 09:02:30|1447.46|1429.66|1447.45|1429.65|1447.47|1429.67|1447.44|1429.64|9
1651827760000|2022-05-06 09:02:40|1447.39|1429.59|1447.4|1429.6|1447.4|1429.6|1446.4|1428.6|17
1651827770000|2022-05-06 09:02:50|1447.42|1429.62|1447.4|1429.6|1447.42|1429.62|1447.24|1429.44|4
1651827780000|2022-05-06 09:03:00|1447.49|1429.69|1448.52|1430.72|1448.52|1430.72|1447.49|1429.69|9
1651827790000|2022-05-06 09:03:10|1448.53|1430.73|1450.4|1432.6|1450.4|1432.6|1448.53|1430.73|15
1651827800000|2022-05-06 09:03:20|1450.12|1432.32|1449.35|1431.55|1450.14|1432.34|1449.28|1431.48|15
1651827810000|2022-05-06 09:03:30|1449.33|1431.53|1448.4|1430.6|1449.33|1431.53|1448.2|1430.4|16
1651827830000|2022-05-06 09:03:50|1448.42|1430.62|1448.6|1430.8|1448.6|1430.8|1448.4|1430.6|9
1651827840000|2022-05-06 09:04:00|1448.65|1430.85|1448.4|1430.6|1448.65|1430.85|1448.4|1430.6|3
1651827850000|2022-05-06 09:04:10|1448.47|1430.67|1449.27|1431.47|1449.39|1431.59|1448.4|1430.6|13
1651827860000|2022-05-06 09:04:20|1449.4|1431.6|1449.45|1431.65|1449.45|1431.65|1449.32|1431.52|12
1651827870000|2022-05-06 09:04:30|1449.42|1431.62|1449.45|1431.65|1449.49|1431.69|1449.4|1431.6|9
1651827880000|2022-05-06 09:04:40|1449.46|1431.66|1449.53|1431.73|1449.83|1432.03|1449.37|1431.57|15
1651827890000|2022-05-06 09:04:50|1449.4|1431.6|1449.44|1431.64|1449.53|1431.73|1449.4|1431.6|8
1651827900000|2022-05-06 09:05:00|1449.43|1431.63|1449.4|1431.6|1449.43|1431.63|1449.36|1431.56|3
1651827920000|2022-05-06 09:05:20|1449.31|1431.51|1449.4|1431.6|1449.42|1431.62|1448.78|1430.98|11
1651827930000|2022-05-06 09:05:30|1449.2|1431.4|1449.4|1431.6|1449.42|1431.62|1448.72|1430.92|10
1651827950000|2022-05-06 09:05:50|1449.5|1431.7|1449.46|1431.66|1449.65|1431.85|1449.44|1431.64|8
1651827960000|2022-05-06 09:06:00|1449.47|1431.67|1449.43|1431.63|1449.51|1431.71|1449.4|1431.6|11
1651827970000|2022-05-06 09:06:10|1449.44|1431.64|1449.43|1431.63|1449.44|1431.64|1449.43|1431.63|2
1651827980000|2022-05-06 09:06:20|1449.53|1431.73|1449.45|1431.65|1449.65|1431.85|1449.44|1431.64|7
1651827990000|2022-05-06 09:06:30|1449.44|1431.64|1449.4|1431.6|1449.47|1431.67|1449.4|1431.6|4
1651828000000|2022-05-06 09:06:40|1449.32|1431.52|1449.4|1431.6|1449.4|1431.6|1449.32|1431.52|2
1651828010000|2022-05-06 09:06:50|1449.65|1431.85|1449.9|1432.1|1449.9|1432.1|1449.65|1431.85|4
1651828020000|2022-05-06 09:07:00|1450.03|1432.23|1450.12|1432.32|1450.12|1432.32|1449.9|1432.1|3
1651828030000|2022-05-06 09:07:10|1450.09|1432.29|1449.65|1431.85|1450.09|1432.29|1449.63|1431.83|10
1651828040000|2022-05-06 09:07:20|1449.66|1431.86|1449.55|1431.75|1449.69|1431.89|1449.55|1431.75|16
1651828050000|2022-05-06 09:07:30|1449.54|1431.74|1448.87|1431.07|1449.77|1431.97|1448.87|1431.07|19
1651828060000|2022-05-06 09:07:40|1448.85|1431.05|1448.54|1430.74|1448.89|1431.09|1448.48|1430.68|11
1651828070000|2022-05-06 09:07:50|1448.6|1430.8|1448.31|1430.51|1448.6|1430.8|1448.31|1430.51|5
1651828080000|2022-05-06 09:08:00|1448.26|1430.46|1447.17|1429.37|1448.45|1430.65|1446.77|1428.97|21
1651828090000|2022-05-06 09:08:10|1447.04|1429.24|1445.28|1427.48|1447.4|1429.6|1445.28|1427.48|18
1651828100000|2022-05-06 09:08:20|1445.29|1427.49|1443.84|1426.04|1445.35|1427.55|1443.84|1426.04|20
1651828110000|2022-05-06 09:08:30|1443.47|1425.67|1443.45|1425.65|1443.59|1425.79|1442.96|1425.16|12
1651828120000|2022-05-06 09:08:40|1443.65|1425.85|1444.4|1426.6|1444.4|1426.6|1443.65|1425.85|14
1651828130000|2022-05-06 09:08:50|1444.36|1426.56|1444.04|1426.24|1444.4|1426.6|1443.65|1425.85|14
1651828140000|2022-05-06 09:09:00|1444.11|1426.31|1444.42|1426.62|1444.42|1426.62|1444|1426.2|20
1651828150000|2022-05-06 09:09:10|1444.4|1426.6|1444.42|1426.62|1444.42|1426.62|1444.28|1426.48|4
1651828160000|2022-05-06 09:09:20|1444.4|1426.6|1444.44|1426.64|1444.94|1427.14|1444.37|1426.57|12
1651828170000|2022-05-06 09:09:30|1444.45|1426.65|1444.65|1426.85|1444.7|1426.9|1444.45|1426.65|11
1651828180000|2022-05-06 09:09:40|1444.8|1427|1445.4|1427.6|1445.4|1427.6|1444.7|1426.9|5
1651828190000|2022-05-06 09:09:50|1445.34|1427.54|1445.41|1427.61|1445.42|1427.62|1445.1|1427.3|11
1651828200000|2022-05-06 09:10:00|1445.4|1427.6|1446.27|1428.47|1446.4|1428.6|1445.37|1427.57|11
1651828210000|2022-05-06 09:10:10|1446.3|1428.5|1446.91|1429.11|1447.25|1429.45|1446.2|1428.4|17
1651828220000|2022-05-06 09:10:20|1446.96|1429.16|1447.58|1429.78|1447.58|1429.78|1446.91|1429.11|10
1651828230000|2022-05-06 09:10:30|1447.65|1429.85|1448.01|1430.21|1448.4|1430.6|1447.65|1429.85|14
1651828240000|2022-05-06 09:10:40|1447.64|1429.84|1447.64|1429.84|1448.3|1430.5|1447.44|1429.64|22
1651828250000|2022-05-06 09:10:50|1447.63|1429.83|1448.05|1430.25|1448.05|1430.25|1447.58|1429.78|13
1651828260000|2022-05-06 09:11:00|1448.4|1430.6|1448.55|1430.75|1448.58|1430.78|1448.34|1430.54|11
1651828270000|2022-05-06 09:11:10|1448.57|1430.77|1448.55|1430.75|1448.57|1430.77|1448.46|1430.66|10
1651828280000|2022-05-06 09:11:20|1448.53|1430.73|1448.55|1430.75|1448.55|1430.75|1448.53|1430.73|2
1651828290000|2022-05-06 09:11:30|1448.4|1430.6|1448.35|1430.55|1448.4|1430.6|1448.35|1430.55|3
1651828300000|2022-05-06 09:11:40|1448.4|1430.6|1448.03|1430.23|1448.4|1430.6|1447.96|1430.16|11
1651828310000|2022-05-06 09:11:50|1448.05|1430.25|1448.4|1430.6|1448.4|1430.6|1448.03|1430.23|7
1651828320000|2022-05-06 09:12:00|1448.05|1430.25|1447.5|1429.7|1448.09|1430.29|1447.37|1429.57|12
1651828330000|2022-05-06 09:12:10|1447.3|1429.5|1446.3|1428.5|1447.3|1429.5|1446.29|1428.49|15
1651828340000|2022-05-06 09:12:20|1446.04|1428.24|1445.36|1427.56|1446.04|1428.24|1445.36|1427.56|14
1651828350000|2022-05-06 09:12:30|1445.37|1427.57|1446.31|1428.51|1446.35|1428.55|1445.37|1427.57|14
1651828360000|2022-05-06 09:12:40|1446.32|1428.52|1446.55|1428.75|1446.65|1428.85|1446.32|1428.52|11
1651828370000|2022-05-06 09:12:50|1446.45|1428.65|1446.33|1428.53|1446.55|1428.75|1445.84|1428.04|19
1651828380000|2022-05-06 09:13:00|1446.34|1428.54|1445.38|1427.58|1446.45|1428.65|1445.38|1427.58|21
1651828390000|2022-05-06 09:13:10|1445.19|1427.39|1445.43|1427.63|1445.44|1427.64|1445.19|1427.39|8
1651828400000|2022-05-06 09:13:20|1445.38|1427.58|1445.33|1427.53|1445.45|1427.65|1445.33|1427.53|10
1651828410000|2022-05-06 09:13:30|1445.34|1427.54|1445.47|1427.67|1445.47|1427.67|1445.34|1427.54|7
1651828420000|2022-05-06 09:13:40|1445.46|1427.66|1445.33|1427.53|1445.49|1427.69|1444.8|1427|22
1651828430000|2022-05-06 09:13:50|1445.35|1427.55|1444.49|1426.69|1445.42|1427.62|1444.49|1426.69|13
1651828440000|2022-05-06 09:14:00|1444.47|1426.67|1445.35|1427.55|1445.35|1427.55|1444.43|1426.63|12
1651828450000|2022-05-06 09:14:10|1445.32|1427.52|1445.46|1427.66|1445.84|1428.04|1445.31|1427.51|24
1651828460000|2022-05-06 09:14:20|1445.42|1427.62|1446.4|1428.6|1446.4|1428.6|1445.32|1427.52|13
1651828470000|2022-05-06 09:14:30|1446.38|1428.58|1446.42|1428.62|1446.42|1428.62|1446.38|1428.58|2
1651828480000|2022-05-06 09:14:40|1446.4|1428.6|1446.4|1428.6|1446.4|1428.6|1446.4|1428.6|1
1651828490000|2022-05-06 09:14:50|1446.25|1428.45|1446.4|1428.6|1446.4|1428.6|1446.25|1428.45|3
1651828500000|2022-05-06 09:15:00|1446.25|1428.45|1446.4|1428.6|1446.4|1428.6|1446.25|1428.45|2
1651828520000|2022-05-06 09:15:20|1446.39|1428.59|1446.95|1429.15|1446.95|1429.15|1446.39|1428.59|4
1651828530000|2022-05-06 09:15:30|1446.96|1429.16|1447.27|1429.47|1447.29|1429.49|1446.85|1429.05|19
1651828540000|2022-05-06 09:15:40|1447.26|1429.46|1447.26|1429.46|1447.26|1429.46|1447.24|1429.44|5
1651828550000|2022-05-06 09:15:50|1447.24|1429.44|1447.48|1429.68|1447.52|1429.72|1447.21|1429.41|6
1651828560000|2022-05-06 09:16:00|1447.36|1429.56|1447.92|1430.12|1447.92|1430.12|1447.36|1429.56|6
1651828570000|2022-05-06 09:16:10|1447.97|1430.17|1448.4|1430.6|1448.4|1430.6|1447.85|1430.05|7
1651828580000|2022-05-06 09:16:20|1448.47|1430.67|1449.42|1431.62|1449.42|1431.62|1448.43|1430.63|12
1651828590000|2022-05-06 09:16:30|1449.4|1431.6|1449.49|1431.69|1449.57|1431.77|1449.4|1431.6|5
1651828600000|2022-05-06 09:16:40|1449.47|1431.67|1448.42|1430.62|1449.47|1431.67|1448.42|1430.62|14
1651828610000|2022-05-06 09:16:50|1448.43|1430.63|1447.43|1429.63|1448.43|1430.63|1447.43|1429.63|10
1651828620000|2022-05-06 09:17:00|1447.26|1429.46|1446.55|1428.75|1447.26|1429.46|1446.55|1428.75|14
1651828630000|2022-05-06 09:17:10|1446.57|1428.77|1444.82|1427.02|1446.57|1428.77|1444.82|1427.02|22
1651828640000|2022-05-06 09:17:20|1444.55|1426.75|1444.91|1427.11|1445.1|1427.3|1444.42|1426.62|14
1651828650000|2022-05-06 09:17:30|1444.93|1427.13|1445.29|1427.49|1445.3|1427.5|1444.44|1426.64|16
1651828660000|2022-05-06 09:17:40|1445.28|1427.48|1445.78|1427.98|1445.83|1428.03|1445.28|1427.48|14
1651828670000|2022-05-06 09:17:50|1445.8|1428|1446.31|1428.51|1446.4|1428.6|1445.78|1427.98|18
1651828680000|2022-05-06 09:18:00|1446.21|1428.41|1444.66|1426.86|1446.21|1428.41|1444.46|1426.66|17
1651828690000|2022-05-06 09:18:10|1444.4|1426.6|1445.07|1427.27|1445.2|1427.4|1444.38|1426.58|20
1651828700000|2022-05-06 09:18:20|1445.05|1427.25|1445.91|1428.11|1446.24|1428.44|1445.05|1427.25|25
1651828710000|2022-05-06 09:18:30|1446.02|1428.22|1446.09|1428.29|1446.14|1428.34|1445.65|1427.85|18
1651828720000|2022-05-06 09:18:40|1446.1|1428.3|1445.4|1427.6|1446.1|1428.3|1445.4|1427.6|10
1651828730000|2022-05-06 09:18:50|1445.36|1427.56|1445.44|1427.64|1445.44|1427.64|1445.18|1427.38|14
1651828740000|2022-05-06 09:19:00|1445.42|1427.62|1446.55|1428.75|1446.55|1428.75|1445.42|1427.62|16
1651828750000|2022-05-06 09:19:10|1446.44|1428.64|1446.9|1429.1|1446.9|1429.1|1446.4|1428.6|10
1651828760000|2022-05-06 09:19:20|1447.4|1429.6|1448.05|1430.25|1448.4|1430.6|1447.4|1429.6|10
1651828770000|2022-05-06 09:19:30|1448.04|1430.24|1448.04|1430.24|1448.04|1430.24|1447.34|1429.54|19
1651828780000|2022-05-06 09:19:40|1448.35|1430.55|1448.35|1430.55|1448.35|1430.55|1448.17|1430.37|3
1651828790000|2022-05-06 09:19:50|1448.4|1430.6|1448.41|1430.61|1448.41|1430.61|1448.26|1430.46|6
1651828800000|2022-05-06 09:20:00|1448.43|1430.63|1449.4|1431.6|1449.4|1431.6|1447.7|1429.9|17
1651828810000|2022-05-06 09:20:10|1449.14|1431.34|1449.4|1431.6|1449.4|1431.6|1449.14|1431.34|7
1651828820000|2022-05-06 09:20:20|1449.45|1431.65|1449.8|1432|1449.8|1432|1449.31|1431.51|18
1651828830000|2022-05-06 09:20:30|1449.9|1432.1|1450.44|1432.64|1450.53|1432.73|1449.9|1432.1|13
1651828840000|2022-05-06 09:20:40|1450.76|1432.96|1451.34|1433.54|1451.37|1433.57|1450.65|1432.85|25
1651828850000|2022-05-06 09:20:50|1451.35|1433.55|1450.88|1433.08|1451.36|1433.56|1450.73|1432.93|14
1651828860000|2022-05-06 09:21:00|1450.76|1432.96|1450.74|1432.94|1450.86|1433.06|1450.74|1432.94|3
1651828870000|2022-05-06 09:21:10|1450.56|1432.76|1450.72|1432.92|1450.72|1432.92|1450.54|1432.74|3
1651828880000|2022-05-06 09:21:20|1450.71|1432.91|1450.33|1432.53|1450.71|1432.91|1450.27|1432.47|10
1651828890000|2022-05-06 09:21:30|1450.23|1432.43|1449.62|1431.82|1450.33|1432.53|1449.62|1431.82|6
1651828900000|2022-05-06 09:21:40|1449.63|1431.83|1450.25|1432.45|1450.25|1432.45|1449.63|1431.83|17
1651828910000|2022-05-06 09:21:50|1450.27|1432.47|1450.19|1432.39|1450.27|1432.47|1449.62|1431.82|15
1651828920000|2022-05-06 09:22:00|1450.12|1432.32|1449.7|1431.9|1450.17|1432.37|1449.7|1431.9|7
1651828930000|2022-05-06 09:22:10|1449.65|1431.85|1449.33|1431.53|1449.65|1431.85|1449.18|1431.38|8
1651828940000|2022-05-06 09:22:20|1449.43|1431.63|1449.4|1431.6|1449.46|1431.66|1449.22|1431.42|13
1651828950000|2022-05-06 09:22:30|1449.36|1431.56|1448.49|1430.69|1449.36|1431.56|1448.47|1430.67|17
1651828960000|2022-05-06 09:22:40|1448.47|1430.67|1449.36|1431.56|1449.36|1431.56|1448.45|1430.65|15
1651828970000|2022-05-06 09:22:50|1449.4|1431.6|1449.6|1431.8|1449.6|1431.8|1449.37|1431.57|5
1651828980000|2022-05-06 09:23:00|1449.43|1431.63|1449.47|1431.67|1449.6|1431.8|1449.36|1431.56|10
1651828990000|2022-05-06 09:23:10|1449.48|1431.68|1450.4|1432.6|1450.4|1432.6|1449.47|1431.67|6
1651829000000|2022-05-06 09:23:20|1450.22|1432.42|1450.4|1432.6|1450.4|1432.6|1450.22|1432.42|3
1651829010000|2022-05-06 09:23:30|1450.22|1432.42|1450.4|1432.6|1450.4|1432.6|1450.22|1432.42|4
1651829020000|2022-05-06 09:23:40|1450.19|1432.39|1449.65|1431.85|1450.19|1432.39|1449.65|1431.85|6
1651829030000|2022-05-06 09:23:50|1449.44|1431.64|1449.47|1431.67|1449.47|1431.67|1449.44|1431.64|4
1651829040000|2022-05-06 09:24:00|1449.55|1431.75|1449.65|1431.85|1450.4|1432.6|1449.55|1431.75|18
1651829050000|2022-05-06 09:24:10|1449.49|1431.69|1449.7|1431.9|1449.7|1431.9|1449.49|1431.69|5
1651829060000|2022-05-06 09:24:20|1449.75|1431.95|1449.99|1432.19|1450.4|1432.6|1449.65|1431.85|9
1651829070000|2022-05-06 09:24:30|1449.74|1431.94|1449.6|1431.8|1449.99|1432.19|1449.55|1431.75|9
1651829080000|2022-05-06 09:24:40|1449.43|1431.63|1449.6|1431.8|1449.6|1431.8|1449.42|1431.62|4
1651829090000|2022-05-06 09:24:50|1449.48|1431.68|1449.48|1431.68|1449.7|1431.9|1449.44|1431.64|8
1651829100000|2022-05-06 09:25:00|1449.49|1431.69|1451.14|1433.34|1451.4|1433.6|1449.49|1431.69|12
1651829110000|2022-05-06 09:25:10|1451.4|1433.6|1451.9|1434.1|1451.9|1434.1|1451.35|1433.55|9
1651829120000|2022-05-06 09:25:20|1451.83|1434.03|1451.9|1434.1|1452.4|1434.6|1451.83|1434.03|11
1651829130000|2022-05-06 09:25:30|1452.1|1434.3|1451.4|1433.6|1452.1|1434.3|1451.4|1433.6|7
1651829140000|2022-05-06 09:25:40|1451.85|1434.05|1452.4|1434.6|1452.4|1434.6|1451.85|1434.05|5
1651829150000|2022-05-06 09:25:50|1452.42|1434.62|1451.4|1433.6|1452.43|1434.63|1451.4|1433.6|8
1651829160000|2022-05-06 09:26:00|1451.85|1434.05|1452.1|1434.3|1452.1|1434.3|1451.85|1434.05|2
1651829170000|2022-05-06 09:26:10|1451.9|1434.1|1452.4|1434.6|1452.4|1434.6|1451.9|1434.1|4
1651829180000|2022-05-06 09:26:20|1452.3|1434.5|1451.88|1434.08|1452.3|1434.5|1451.88|1434.08|6
1651829190000|2022-05-06 09:26:30|1451.9|1434.1|1453.3|1435.5|1453.4|1435.6|1451.85|1434.05|12
1651829200000|2022-05-06 09:26:40|1453.17|1435.37|1452.44|1434.64|1453.4|1435.6|1452.44|1434.64|8
1651829210000|2022-05-06 09:26:50|1452.47|1434.67|1452.46|1434.66|1452.55|1434.75|1452.46|1434.66|8
1651829220000|2022-05-06 09:27:00|1452.49|1434.69|1452.47|1434.67|1452.65|1434.85|1452.47|1434.67|10
1651829230000|2022-05-06 09:27:10|1452.49|1434.69|1452.7|1434.9|1452.7|1434.9|1452.49|1434.69|4
1651829240000|2022-05-06 09:27:20|1452.65|1434.85|1452.65|1434.85|1452.65|1434.85|1452.65|1434.85|1
1651829260000|2022-05-06 09:27:40|1452.4|1434.6|1452.4|1434.6|1452.4|1434.6|1452.4|1434.6|1
1651829270000|2022-05-06 09:27:50|1452.28|1434.48|1451.85|1434.05|1452.4|1434.6|1451.85|1434.05|8
1651829280000|2022-05-06 09:28:00|1451.87|1434.07|1450.76|1432.96|1452.4|1434.6|1450.72|1432.92|19
1651829290000|2022-05-06 09:28:10|1450.74|1432.94|1451.28|1433.48|1451.3|1433.5|1450.65|1432.85|12
1651829300000|2022-05-06 09:28:20|1451.34|1433.54|1452.99|1435.19|1452.99|1435.19|1451.29|1433.49|16
1651829310000|2022-05-06 09:28:30|1453.05|1435.25|1452.6|1434.8|1453.35|1435.55|1452.6|1434.8|7
1651829330000|2022-05-06 09:28:50|1452.52|1434.72|1453.4|1435.6|1454.4|1436.6|1452.4|1434.6|19
1651829340000|2022-05-06 09:29:00|1453.33|1435.53|1452.43|1434.63|1453.33|1435.53|1452.43|1434.63|14
1651829350000|2022-05-06 09:29:10|1452.34|1434.54|1451.55|1433.75|1452.34|1434.54|1451.5|1433.7|8
1651829360000|2022-05-06 09:29:20|1451.5|1433.7|1451.5|1433.7|1451.53|1433.73|1451.5|1433.7|3
1651829370000|2022-05-06 09:29:30|1451.53|1433.73|1451.74|1433.94|1452.26|1434.46|1451.4|1433.6|19
1651829380000|2022-05-06 09:29:40|1451.77|1433.97|1451.6|1433.8|1451.77|1433.97|1451.6|1433.8|6
1651829390000|2022-05-06 09:29:50|1451.48|1433.68|1451.65|1433.85|1451.65|1433.85|1451.47|1433.67|7
1651829400000|2022-05-06 09:30:00|1451.4|1433.6|1451.5|1433.7|1451.5|1433.7|1450.76|1432.96|20
1651829410000|2022-05-06 09:30:10|1451.48|1433.68|1452.39|1434.59|1452.39|1434.59|1451.48|1433.68|15
1651829420000|2022-05-06 09:30:20|1452.38|1434.58|1452.65|1434.85|1452.68|1434.88|1452.38|1434.58|5
1651829430000|2022-05-06 09:30:30|1452.44|1434.64|1452.9|1435.1|1453.36|1435.56|1452.44|1434.64|11
1651829440000|2022-05-06 09:30:40|1452.7|1434.9|1452.9|1435.1|1452.9|1435.1|1452.46|1434.66|7
1651829450000|2022-05-06 09:30:50|1453.4|1435.6|1453.4|1435.6|1453.4|1435.6|1453.25|1435.45|6
1651829470000|2022-05-06 09:31:10|1453.43|1435.63|1453.4|1435.6|1453.43|1435.63|1453.4|1435.6|2
1651829480000|2022-05-06 09:31:20|1453.53|1435.73|1453.49|1435.69|1453.53|1435.73|1453.49|1435.69|4
1651829490000|2022-05-06 09:31:30|1453.55|1435.75|1454.4|1436.6|1454.4|1436.6|1453.55|1435.75|6
1651829500000|2022-05-06 09:31:40|1454.25|1436.45|1453.49|1435.69|1454.25|1436.45|1453.49|1435.69|6
1651829510000|2022-05-06 09:31:50|1453.35|1435.55|1453.4|1435.6|1453.44|1435.64|1453.35|1435.55|5
1651829520000|2022-05-06 09:32:00|1453.53|1435.73|1454.4|1436.6|1454.4|1436.6|1453.53|1435.73|5
1651829530000|2022-05-06 09:32:10|1454.38|1436.58|1454.42|1436.62|1454.43|1436.63|1454.38|1436.58|4
1651829540000|2022-05-06 09:32:20|1454.28|1436.48|1454.4|1436.6|1454.4|1436.6|1454.28|1436.48|2
1651829550000|2022-05-06 09:32:30|1454.36|1436.56|1454.48|1436.68|1454.56|1436.76|1454.36|1436.56|5
1651829560000|2022-05-06 09:32:40|1454.55|1436.75|1454.75|1436.95|1454.75|1436.95|1453.81|1436.01|15
1651829570000|2022-05-06 09:32:50|1454.45|1436.65|1454.4|1436.6|1454.78|1436.98|1454.4|1436.6|6
1651829580000|2022-05-06 09:33:00|1454.85|1437.05|1455.12|1437.32|1455.12|1437.32|1454.85|1437.05|7
1651829590000|2022-05-06 09:33:10|1455.4|1437.6|1455.37|1437.57|1455.4|1437.6|1455.37|1437.57|2
1651829600000|2022-05-06 09:33:20|1455.4|1437.6|1455.4|1437.6|1455.42|1437.62|1455.34|1437.54|7
1651829610000|2022-05-06 09:33:30|1455.31|1437.51|1456.4|1438.6|1456.4|1438.6|1455.31|1437.51|9
1651829620000|2022-05-06 09:33:40|1456.53|1438.73|1457.55|1439.75|1457.55|1439.75|1456.53|1438.73|12
1651829630000|2022-05-06 09:33:50|1457.45|1439.65|1456.95|1439.15|1457.45|1439.65|1456.94|1439.14|13
1651829640000|2022-05-06 09:34:00|1456.94|1439.14|1456.75|1438.95|1456.94|1439.14|1456.4|1438.6|7
1651829650000|2022-05-06 09:34:10|1456.82|1439.02|1456.75|1438.95|1456.82|1439.02|1456.75|1438.95|4
1651829660000|2022-05-06 09:34:20|1456.64|1438.84|1456.64|1438.84|1456.64|1438.84|1456.64|1438.84|1
1651829670000|2022-05-06 09:34:30|1456.75|1438.95|1456.75|1438.95|1456.83|1439.03|1456.75|1438.95|6
1651829680000|2022-05-06 09:34:40|1456.65|1438.85|1456.47|1438.67|1456.7|1438.9|1456.47|1438.67|7
1651829690000|2022-05-06 09:34:50|1456.49|1438.69|1456.62|1438.82|1456.68|1438.88|1456.47|1438.67|9
1651829700000|2022-05-06 09:35:00|1456.63|1438.83|1457.37|1439.57|1457.44|1439.64|1456.63|1438.83|18
1651829710000|2022-05-06 09:35:10|1457.43|1439.63|1457.41|1439.61|1457.49|1439.69|1457.4|1439.6|7
1651829720000|2022-05-06 09:35:20|1457.42|1439.62|1458.32|1440.52|1458.32|1440.52|1457.42|1439.62|8
1651829730000|2022-05-06 09:35:30|1458.4|1440.6|1458.3|1440.5|1458.4|1440.6|1457.8|1440|16
1651829740000|2022-05-06 09:35:40|1458.32|1440.52|1458.37|1440.57|1458.4|1440.6|1458.32|1440.52|4
1651829750000|2022-05-06 09:35:50|1458.36|1440.56|1458.4|1440.6|1458.57|1440.77|1458.36|1440.56|8
1651829760000|2022-05-06 09:36:00|1458.42|1440.62|1458.34|1440.54|1458.42|1440.62|1457.97|1440.17|20
1651829770000|2022-05-06 09:36:10|1458.35|1440.55|1458.33|1440.53|1458.37|1440.57|1458.02|1440.22|20
1651829780000|2022-05-06 09:36:20|1458.32|1440.52|1458.75|1440.95|1459.11|1441.31|1458.3|1440.5|20
1651829790000|2022-05-06 09:36:30|1458.57|1440.77|1458.4|1440.6|1458.62|1440.82|1458.36|1440.56|14
1651829800000|2022-05-06 09:36:40|1458.41|1440.61|1458.34|1440.54|1458.52|1440.72|1458.34|1440.54|11
1651829810000|2022-05-06 09:36:50|1458.33|1440.53|1458.34|1440.54|1458.39|1440.59|1458.03|1440.23|15
1651829820000|2022-05-06 09:37:00|1458.33|1440.53|1458.43|1440.63|1458.44|1440.64|1458.04|1440.24|23
1651829830000|2022-05-06 09:37:10|1458.42|1440.62|1458.25|1440.45|1458.7|1440.9|1458.23|1440.43|11
1651829840000|2022-05-06 09:37:20|1458.27|1440.47|1458.35|1440.55|1458.35|1440.55|1457.9|1440.1|11
1651829850000|2022-05-06 09:37:30|1458.34|1440.54|1458.53|1440.73|1458.55|1440.75|1458.34|1440.54|10
1651829860000|2022-05-06 09:37:40|1458.54|1440.74|1458.58|1440.78|1458.58|1440.78|1458.54|1440.74|5
1651829870000|2022-05-06 09:37:50|1458.61|1440.81|1459.75|1441.95|1459.75|1441.95|1458.61|1440.81|14
1651829880000|2022-05-06 09:38:00|1460.25|1442.45|1458.61|1440.81|1460.4|1442.6|1458.61|1440.81|15
1651829890000|2022-05-06 09:38:10|1458.69|1440.89|1459.55|1441.75|1459.55|1441.75|1458.61|1440.81|16
1651829900000|2022-05-06 09:38:20|1459.44|1441.64|1460.15|1442.35|1460.4|1442.6|1459.4|1441.6|14
1651829910000|2022-05-06 09:38:30|1460.4|1442.6|1460.4|1442.6|1460.4|1442.6|1460.4|1442.6|1
1651829920000|2022-05-06 09:38:40|1460.48|1442.68|1461.4|1443.6|1461.4|1443.6|1460.48|1442.68|19
1651829930000|2022-05-06 09:38:50|1461.3|1443.5|1462.4|1444.6|1462.4|1444.6|1461.3|1443.5|7
1651829940000|2022-05-06 09:39:00|1462.36|1444.56|1462.4|1444.6|1462.45|1444.65|1461.7|1443.9|11
1651829950000|2022-05-06 09:39:10|1462.24|1444.44|1462.34|1444.54|1462.4|1444.6|1462.24|1444.44|4
1651829960000|2022-05-06 09:39:20|1462.4|1444.6|1463.4|1445.6|1463.4|1445.6|1462.1|1444.3|9
1651829970000|2022-05-06 09:39:30|1463.27|1445.47|1463.42|1445.62|1463.44|1445.64|1463.22|1445.42|9
1651829980000|2022-05-06 09:39:40|1463.43|1445.63|1462.45|1444.65|1463.43|1445.63|1462.45|1444.65|15
1651829990000|2022-05-06 09:39:50|1461.86|1444.06|1462.54|1444.74|1462.54|1444.74|1461.57|1443.77|16
1651830000000|2022-05-06 09:40:00|1462.52|1444.72|1464.05|1446.25|1464.12|1446.32|1462.52|1444.72|18
1651830010000|2022-05-06 09:40:10|1464.04|1446.24|1465.43|1447.63|1465.43|1447.63|1464.04|1446.24|14
1651830020000|2022-05-06 09:40:20|1465.52|1447.72|1464.64|1446.84|1465.55|1447.75|1464.64|1446.84|29
1651830030000|2022-05-06 09:40:30|1464.82|1447.02|1465.21|1447.41|1465.27|1447.47|1464.45|1446.65|29
1651830040000|2022-05-06 09:40:40|1465.26|1447.46|1464.67|1446.87|1465.26|1447.46|1464.6|1446.8|23
1651830050000|2022-05-06 09:40:50|1464.66|1446.86|1463.7|1445.9|1464.66|1446.86|1463.58|1445.78|19
1651830060000|2022-05-06 09:41:00|1463.6|1445.8|1463.31|1445.51|1463.6|1445.8|1463.31|1445.51|16
1651830070000|2022-05-06 09:41:10|1463.25|1445.45|1462.61|1444.81|1463.35|1445.55|1462.61|1444.81|17
1651830080000|2022-05-06 09:41:20|1462.52|1444.72|1462.52|1444.72|1462.52|1444.72|1461.8|1444|10
1651830090000|2022-05-06 09:41:30|1462.55|1444.75|1462.52|1444.72|1462.55|1444.75|1462.52|1444.72|6
1651830100000|2022-05-06 09:41:40|1462.54|1444.74|1462.55|1444.75|1462.59|1444.79|1462.5|1444.7|18
1651830110000|2022-05-06 09:41:50|1462.54|1444.74|1462.53|1444.73|1462.63|1444.83|1462.51|1444.71|13
1651830120000|2022-05-06 09:42:00|1462.54|1444.74|1462|1444.2|1462.54|1444.74|1462|1444.2|14
1651830130000|2022-05-06 09:42:10|1461.95|1444.15|1461.74|1443.94|1461.95|1444.15|1461.6|1443.8|13
1651830140000|2022-05-06 09:42:20|1461.59|1443.79|1460.66|1442.86|1461.59|1443.79|1460.66|1442.86|12
1651830150000|2022-05-06 09:42:30|1460.47|1442.67|1460.61|1442.81|1460.64|1442.84|1460.47|1442.67|12
1651830160000|2022-05-06 09:42:40|1460.6|1442.8|1460.63|1442.83|1460.65|1442.85|1460.58|1442.78|8
1651830170000|2022-05-06 09:42:50|1460.64|1442.84|1460.59|1442.79|1460.64|1442.84|1460.59|1442.79|3
1651830180000|2022-05-06 09:43:00|1460.5|1442.7|1458.64|1440.84|1460.5|1442.7|1458.64|1440.84|19
1651830190000|2022-05-06 09:43:10|1458.51|1440.71|1457.31|1439.51|1458.51|1440.71|1457.19|1439.39|25
1651830200000|2022-05-06 09:43:20|1457.32|1439.52|1456.6|1438.8|1457.32|1439.52|1456.6|1438.8|8
1651830210000|2022-05-06 09:43:30|1456.61|1438.81|1457.17|1439.37|1457.2|1439.4|1456.61|1438.81|12
1651830220000|2022-05-06 09:43:40|1457.2|1439.4|1457.55|1439.75|1457.55|1439.75|1457.2|1439.4|10
1651830230000|2022-05-06 09:43:50|1457.43|1439.63|1456.66|1438.86|1457.43|1439.63|1456.66|1438.86|11
1651830240000|2022-05-06 09:44:00|1456.76|1438.96|1456.76|1438.96|1456.81|1439.01|1456.76|1438.96|9
1651830250000|2022-05-06 09:44:10|1456.81|1439.01|1458.06|1440.26|1458.06|1440.26|1456.75|1438.95|17
1651830260000|2022-05-06 09:44:20|1458.15|1440.35|1458.1|1440.3|1458.16|1440.36|1457.88|1440.08|9
1651830270000|2022-05-06 09:44:30|1457.89|1440.09|1457.66|1439.86|1457.89|1440.09|1457.58|1439.78|8
1651830280000|2022-05-06 09:44:40|1457.72|1439.92|1458|1440.2|1458.4|1440.6|1457.72|1439.92|8
1651830290000|2022-05-06 09:44:50|1458.4|1440.6|1458.4|1440.6|1458.4|1440.6|1458.4|1440.6|1
1651830300000|2022-05-06 09:45:00|1458.24|1440.44|1457.53|1439.73|1458.41|1440.61|1457.53|1439.73|14
1651830310000|2022-05-06 09:45:10|1457.7|1439.9|1457.55|1439.75|1457.7|1439.9|1457.54|1439.74|3
1651830320000|2022-05-06 09:45:20|1457.46|1439.66|1457.5|1439.7|1457.5|1439.7|1457.46|1439.66|2
1651830330000|2022-05-06 09:45:30|1457.1|1439.3|1456.17|1438.37|1457.1|1439.3|1456.17|1438.37|14
1651830340000|2022-05-06 09:45:40|1455.93|1438.13|1457.88|1440.08|1457.88|1440.08|1455.93|1438.13|23
1651830350000|2022-05-06 09:45:50|1457.7|1439.9|1458.4|1440.6|1458.4|1440.6|1457.32|1439.52|9
1651830360000|2022-05-06 09:46:00|1458.53|1440.73|1459.63|1441.83|1460.25|1442.45|1458.53|1440.73|29
1651830370000|2022-05-06 09:46:10|1459.61|1441.81|1458.87|1441.07|1459.65|1441.85|1458.87|1441.07|30
1651830380000|2022-05-06 09:46:20|1458.82|1441.02|1458.61|1440.81|1458.82|1441.02|1458.61|1440.81|16
1651830390000|2022-05-06 09:46:30|1458.63|1440.83|1459.37|1441.57|1459.49|1441.69|1458.59|1440.79|24
1651830400000|2022-05-06 09:46:40|1459.27|1441.47|1458.44|1440.64|1459.39|1441.59|1458.44|1440.64|17
1651830410000|2022-05-06 09:46:50|1458.45|1440.65|1459.57|1441.77|1459.65|1441.85|1458.45|1440.65|25
1651830420000|2022-05-06 09:47:00|1459.58|1441.78|1459.57|1441.77|1459.67|1441.87|1459.57|1441.77|13
1651830430000|2022-05-06 09:47:10|1459.56|1441.76|1459.53|1441.73|1459.72|1441.92|1459.53|1441.73|6
1651830440000|2022-05-06 09:47:20|1459.54|1441.74|1459.25|1441.45|1459.6|1441.8|1459.25|1441.45|10
1651830450000|2022-05-06 09:47:30|1458.97|1441.17|1458.45|1440.65|1458.97|1441.17|1458.43|1440.63|12
1651830460000|2022-05-06 09:47:40|1458.4|1440.6|1458.31|1440.51|1458.55|1440.75|1458.31|1440.51|7
1651830470000|2022-05-06 09:47:50|1458.3|1440.5|1458.47|1440.67|1458.54|1440.74|1457.51|1439.71|16
1651830480000|2022-05-06 09:48:00|1458.51|1440.71|1459.38|1441.58|1459.38|1441.58|1458.49|1440.69|18
1651830490000|2022-05-06 09:48:10|1459.39|1441.59|1459.8|1442|1460.4|1442.6|1459.39|1441.59|17
1651830500000|2022-05-06 09:48:20|1459.53|1441.73|1459.53|1441.73|1459.7|1441.9|1459.53|1441.73|12
1651830510000|2022-05-06 09:48:30|1459.55|1441.75|1459.59|1441.79|1459.59|1441.79|1459.32|1441.52|10
1651830520000|2022-05-06 09:48:40|1459.6|1441.8|1459.58|1441.78|1460.36|1442.56|1459.5|1441.7|28
1651830530000|2022-05-06 09:48:50|1459.61|1441.81|1459.6|1441.8|1459.61|1441.81|1459.57|1441.77|4
1651830540000|2022-05-06 09:49:00|1459.65|1441.85|1459.57|1441.77|1459.65|1441.85|1459.52|1441.72|6
1651830550000|2022-05-06 09:49:10|1459.58|1441.78|1459.49|1441.69|1459.58|1441.78|1459.49|1441.69|8
1651830560000|2022-05-06 09:49:20|1459.51|1441.71|1459.49|1441.69|1459.51|1441.71|1459.07|1441.27|13
1651830570000|2022-05-06 09:49:30|1459.52|1441.72|1459.49|1441.69|1459.56|1441.76|1459.48|1441.68|9
1651830580000|2022-05-06 09:49:40|1459.5|1441.7|1459.48|1441.68|1459.55|1441.75|1459.37|1441.57|17
1651830590000|2022-05-06 09:49:50|1459.5|1441.7|1459.48|1441.68|1459.5|1441.7|1459.48|1441.68|4
1651830600000|2022-05-06 09:50:00|1459.51|1441.71|1459.4|1441.6|1459.51|1441.71|1458.81|1441.01|17
1651830610000|2022-05-06 09:50:10|1459.5|1441.7|1459.79|1441.99|1459.8|1442|1459.5|1441.7|10
1651830620000|2022-05-06 09:50:20|1459.76|1441.96|1459.7|1441.9|1459.99|1442.19|1459.7|1441.9|14
1651830630000|2022-05-06 09:50:30|1459.73|1441.93|1460.48|1442.68|1460.48|1442.68|1459.73|1441.93|15
1651830640000|2022-05-06 09:50:40|1460.45|1442.65|1460.54|1442.74|1460.65|1442.85|1460.45|1442.65|5
1651830650000|2022-05-06 09:50:50|1460.7|1442.9|1459.65|1441.85|1460.7|1442.9|1459.65|1441.85|19
1651830660000|2022-05-06 09:51:00|1459.52|1441.72|1459.53|1441.73|1459.56|1441.76|1459.52|1441.72|9
1651830670000|2022-05-06 09:51:10|1459.57|1441.77|1459.61|1441.81|1459.62|1441.82|1459.53|1441.73|14
1651830680000|2022-05-06 09:51:20|1459.59|1441.79|1459.59|1441.79|1459.62|1441.82|1459.59|1441.79|4
1651830690000|2022-05-06 09:51:30|1459.62|1441.82|1459.56|1441.76|1459.62|1441.82|1459.56|1441.76|8
1651830700000|2022-05-06 09:51:40|1459.58|1441.78|1459.64|1441.84|1459.7|1441.9|1459.56|1441.76|10
1651830710000|2022-05-06 09:51:50|1459.63|1441.83|1459.68|1441.88|1459.7|1441.9|1459.52|1441.72|12
1651830720000|2022-05-06 09:52:00|1459.69|1441.89|1459.57|1441.77|1459.69|1441.89|1459.57|1441.77|7
1651830730000|2022-05-06 09:52:10|1459.49|1441.69|1458.38|1440.58|1459.61|1441.81|1458.38|1440.58|23
1651830740000|2022-05-06 09:52:20|1458.18|1440.38|1456.69|1438.89|1458.25|1440.45|1456.69|1438.89|22
1651830750000|2022-05-06 09:52:30|1456.67|1438.87|1457.38|1439.58|1457.38|1439.58|1456.67|1438.87|8
1651830760000|2022-05-06 09:52:40|1457.35|1439.55|1458.37|1440.57|1458.38|1440.58|1457.35|1439.55|28
1651830770000|2022-05-06 09:52:50|1458.32|1440.52|1458.32|1440.52|1458.32|1440.52|1458.26|1440.46|4
1651830780000|2022-05-06 09:53:00|1458.31|1440.51|1457.62|1439.82|1458.43|1440.63|1457.6|1439.8|15
1651830790000|2022-05-06 09:53:10|1457.61|1439.81|1458.35|1440.55|1458.36|1440.56|1457.61|1439.81|8
1651830800000|2022-05-06 09:53:20|1458.43|1440.63|1458.51|1440.71|1458.51|1440.71|1458.39|1440.59|6
1651830810000|2022-05-06 09:53:30|1458.52|1440.72|1458.24|1440.44|1458.52|1440.72|1458.24|1440.44|10
1651830820000|2022-05-06 09:53:40|1457.67|1439.87|1457.53|1439.73|1457.67|1439.87|1457.36|1439.56|16
1651830830000|2022-05-06 09:53:50|1457.51|1439.71|1457.58|1439.78|1457.65|1439.85|1457.51|1439.71|7
1651830840000|2022-05-06 09:54:00|1457.62|1439.82|1457.54|1439.74|1457.62|1439.82|1457.53|1439.73|5
1651830850000|2022-05-06 09:54:10|1457.65|1439.85|1457.57|1439.77|1457.65|1439.85|1457.57|1439.77|3
1651830860000|2022-05-06 09:54:20|1457.64|1439.84|1457.62|1439.82|1457.64|1439.84|1457.54|1439.74|3
1651830870000|2022-05-06 09:54:30|1457.83|1440.03|1458.6|1440.8|1458.6|1440.8|1457.83|1440.03|14
1651830880000|2022-05-06 09:54:40|1458.57|1440.77|1459.4|1441.6|1459.4|1441.6|1458.57|1440.77|13
1651830890000|2022-05-06 09:54:50|1459.26|1441.46|1459.4|1441.6|1459.4|1441.6|1458.53|1440.73|10
1651830900000|2022-05-06 09:55:00|1459.24|1441.44|1458.75|1440.95|1459.24|1441.44|1458.62|1440.82|13
1651830910000|2022-05-06 09:55:10|1458.61|1440.81|1457.65|1439.85|1458.8|1441|1457.6|1439.8|20
1651830920000|2022-05-06 09:55:20|1457.66|1439.86|1458.35|1440.55|1458.41|1440.61|1457.66|1439.86|14
1651830930000|2022-05-06 09:55:30|1458.33|1440.53|1458.31|1440.51|1458.34|1440.54|1458.29|1440.49|7
1651830940000|2022-05-06 09:55:40|1458.29|1440.49|1458.48|1440.68|1458.5|1440.7|1458.1|1440.3|13
1651830950000|2022-05-06 09:55:50|1458.66|1440.86|1458.63|1440.83|1458.88|1441.08|1458.5|1440.7|16
1651830960000|2022-05-06 09:56:00|1458.65|1440.85|1459.4|1441.6|1459.4|1441.6|1458.63|1440.83|7
1651830970000|2022-05-06 09:56:10|1459.24|1441.44|1458.82|1441.02|1459.24|1441.44|1458.62|1440.82|17
1651830980000|2022-05-06 09:56:20|1458.94|1441.14|1459.16|1441.36|1459.24|1441.44|1458.94|1441.14|7
1651830990000|2022-05-06 09:56:30|1459.4|1441.6|1458.61|1440.81|1459.44|1441.64|1458.61|1440.81|12
1651831000000|2022-05-06 09:56:40|1458.59|1440.79|1459.28|1441.48|1459.28|1441.48|1458.59|1440.79|8
1651831010000|2022-05-06 09:56:50|1459.3|1441.5|1459.18|1441.38|1459.32|1441.52|1458.99|1441.19|13
1651831020000|2022-05-06 09:57:00|1459.34|1441.54|1459.22|1441.42|1459.41|1441.61|1459.22|1441.42|19
1651831030000|2022-05-06 09:57:10|1459.38|1441.58|1459.5|1441.7|1459.8|1442|1459.38|1441.58|6
1651831040000|2022-05-06 09:57:20|1459.4|1441.6|1459.27|1441.47|1459.47|1441.67|1459.24|1441.44|18
1651831050000|2022-05-06 09:57:30|1459.2|1441.4|1458.84|1441.04|1459.2|1441.4|1458.84|1441.04|10
1651831060000|2022-05-06 09:57:40|1458.69|1440.89|1459.4|1441.6|1459.4|1441.6|1458.52|1440.72|25
1651831070000|2022-05-06 09:57:50|1459.44|1441.64|1460.49|1442.69|1460.49|1442.69|1459.44|1441.64|14
1651831080000|2022-05-06 09:58:00|1460.5|1442.7|1461.31|1443.51|1461.31|1443.51|1460.43|1442.63|23
1651831090000|2022-05-06 09:58:10|1461.24|1443.44|1461.47|1443.67|1461.5|1443.7|1460.98|1443.18|12
1651831100000|2022-05-06 09:58:20|1461.43|1443.63|1460.65|1442.85|1461.43|1443.63|1460.44|1442.64|26
1651831110000|2022-05-06 09:58:30|1460.59|1442.79|1460.55|1442.75|1461.3|1443.5|1460.47|1442.67|18
1651831120000|2022-05-06 09:58:40|1460.56|1442.76|1460.54|1442.74|1460.6|1442.8|1460.54|1442.74|9
1651831130000|2022-05-06 09:58:50|1460.55|1442.75|1460.56|1442.76|1460.62|1442.82|1460.52|1442.72|11
1651831140000|2022-05-06 09:59:00|1460.6|1442.8|1460.59|1442.79|1460.8|1443|1460.58|1442.78|24
1651831150000|2022-05-06 09:59:10|1460.56|1442.76|1461.43|1443.63|1461.43|1443.63|1460.51|1442.71|13
1651831160000|2022-05-06 09:59:20|1461.41|1443.61|1461.36|1443.56|1461.41|1443.61|1461.36|1443.56|5
1651831170000|2022-05-06 09:59:30|1461.37|1443.57|1461.59|1443.79|1461.65|1443.85|1461.37|1443.57|9
1651831180000|2022-05-06 09:59:40|1461.57|1443.77|1461.57|1443.77|1461.58|1443.78|1461.57|1443.77|3
1651831190000|2022-05-06 09:59:50|1461.28|1443.48|1461.46|1443.66|1461.49|1443.69|1461.21|1443.41|10
1651831200000|2022-05-06 10:00:00|1461.28|1443.48|1461.46|1443.66|1461.53|1443.73|1461.01|1443.21|20
1651831210000|2022-05-06 10:00:10|1461.51|1443.71|1462.75|1444.95|1462.8|1445|1461.51|1443.71|15
1651831220000|2022-05-06 10:00:20|1462.65|1444.85|1461.91|1444.11|1462.65|1444.85|1461.91|1444.11|8
1651831230000|2022-05-06 10:00:30|1462.28|1444.48|1461.55|1443.75|1462.28|1444.48|1461.55|1443.75|9
1651831240000|2022-05-06 10:00:40|1461.58|1443.78|1461.55|1443.75|1461.73|1443.93|1461.38|1443.58|20
1651831250000|2022-05-06 10:00:50|1461.58|1443.78|1461.93|1444.13|1462.4|1444.6|1461.58|1443.78|18
1651831260000|2022-05-06 10:01:00|1461.87|1444.07|1462.05|1444.25|1462.05|1444.25|1461.72|1443.92|19
1651831270000|2022-05-06 10:01:10|1462.02|1444.22|1461.95|1444.15|1462.02|1444.22|1461.93|1444.13|6
1651831280000|2022-05-06 10:01:20|1461.96|1444.16|1461.73|1443.93|1461.96|1444.16|1461.73|1443.93|5
1651831290000|2022-05-06 10:01:30|1461.45|1443.65|1459.27|1441.47|1461.45|1443.65|1459.27|1441.47|25
1651831300000|2022-05-06 10:01:40|1459.28|1441.48|1458.4|1440.6|1459.28|1441.48|1458.29|1440.49|18
1651831310000|2022-05-06 10:01:50|1458.41|1440.61|1457.48|1439.68|1458.47|1440.67|1457.47|1439.67|19
1651831320000|2022-05-06 10:02:00|1457.51|1439.71|1456.62|1438.82|1457.51|1439.71|1456.6|1438.8|18
1651831330000|2022-05-06 10:02:10|1456.6|1438.8|1455.96|1438.16|1456.6|1438.8|1455.72|1437.92|19
1651831340000|2022-05-06 10:02:20|1456|1438.2|1455.45|1437.65|1456.36|1438.56|1455.3|1437.5|14
1651831350000|2022-05-06 10:02:30|1455.08|1437.28|1454.59|1436.79|1455.42|1437.62|1454.31|1436.51|20
1651831360000|2022-05-06 10:02:40|1454.6|1436.8|1455.41|1437.61|1455.47|1437.67|1454.6|1436.8|22
1651831370000|2022-05-06 10:02:50|1455.37|1437.57|1456.39|1438.59|1456.39|1438.59|1455.37|1437.57|26
1651831380000|2022-05-06 10:03:00|1456.38|1438.58|1456.55|1438.75|1457.25|1439.45|1456.37|1438.57|20
1651831390000|2022-05-06 10:03:10|1456.52|1438.72|1457.21|1439.41|1457.35|1439.55|1456.52|1438.72|15
1651831400000|2022-05-06 10:03:20|1457.14|1439.34|1456.55|1438.75|1457.34|1439.54|1456.5|1438.7|15
1651831410000|2022-05-06 10:03:30|1456.43|1438.63|1457.38|1439.58|1457.38|1439.58|1456.35|1438.55|19
1651831420000|2022-05-06 10:03:40|1457.45|1439.65|1457.41|1439.61|1457.47|1439.67|1457.4|1439.6|10
1651831430000|2022-05-06 10:03:50|1457.42|1439.62|1456.41|1438.61|1457.42|1439.62|1456.31|1438.51|14
1651831440000|2022-05-06 10:04:00|1456.4|1438.6|1457.09|1439.29|1457.14|1439.34|1456.4|1438.6|16
1651831450000|2022-05-06 10:04:10|1457.22|1439.42|1456.14|1438.34|1457.27|1439.47|1455.95|1438.15|18
1651831460000|2022-05-06 10:04:20|1456.19|1438.39|1455.54|1437.74|1456.29|1438.49|1455.54|1437.74|8
1651831470000|2022-05-06 10:04:30|1455.49|1437.69|1455.35|1437.55|1455.49|1437.69|1454.38|1436.58|22
1651831480000|2022-05-06 10:04:40|1455.37|1437.57|1454.5|1436.7|1455.44|1437.64|1454.5|1436.7|15
1651831490000|2022-05-06 10:04:50|1454.73|1436.93|1454.67|1436.87|1454.73|1436.93|1454.66|1436.86|5
1651831500000|2022-05-06 10:05:00|1454.57|1436.77|1455.42|1437.62|1455.43|1437.63|1454.19|1436.39|22
1651831510000|2022-05-06 10:05:10|1455.39|1437.59|1455.06|1437.26|1455.55|1437.75|1454.79|1436.99|17
1651831520000|2022-05-06 10:05:20|1454.9|1437.1|1454.35|1436.55|1454.97|1437.17|1454.19|1436.39|17
1651831530000|2022-05-06 10:05:30|1454.38|1436.58|1454.43|1436.63|1454.46|1436.66|1454.27|1436.47|20
1651831540000|2022-05-06 10:05:40|1454.42|1436.62|1454.55|1436.75|1454.59|1436.79|1454.18|1436.38|21
1651831550000|2022-05-06 10:05:50|1454.54|1436.74|1454.55|1436.75|1454.55|1436.75|1454.52|1436.72|6
1651831560000|2022-05-06 10:06:00|1454.54|1436.74|1452.5|1434.7|1454.55|1436.75|1452.5|1434.7|21
1651831570000|2022-05-06 10:06:10|1452.48|1434.68|1452.45|1434.65|1452.55|1434.75|1451.5|1433.7|29
1651831580000|2022-05-06 10:06:20|1452.44|1434.64|1452.47|1434.67|1452.5|1434.7|1452.37|1434.57|8
1651831590000|2022-05-06 10:06:30|1452.5|1434.7|1452.57|1434.77|1452.57|1434.77|1452.47|1434.67|4
1651831600000|2022-05-06 10:06:40|1452.61|1434.81|1455.21|1437.41|1455.35|1437.55|1452.61|1434.81|28
1651831610000|2022-05-06 10:06:50|1455.1|1437.3|1454.44|1436.64|1455.41|1437.61|1454.44|1436.64|23
1651831620000|2022-05-06 10:07:00|1454.45|1436.65|1455.37|1437.57|1455.39|1437.59|1454.45|1436.65|21
1651831630000|2022-05-06 10:07:10|1455.36|1437.56|1456.29|1438.49|1456.4|1438.6|1455.35|1437.55|20
1651831640000|2022-05-06 10:07:20|1456.3|1438.5|1456.53|1438.73|1456.53|1438.73|1456.3|1438.5|13
1651831650000|2022-05-06 10:07:30|1456.46|1438.66|1455.44|1437.64|1456.46|1438.66|1455.44|1437.64|20
1651831660000|2022-05-06 10:07:40|1455.45|1437.65|1455.44|1437.64|1456.1|1438.3|1455.44|1437.64|18
1651831670000|2022-05-06 10:07:50|1455.45|1437.65|1455|1437.2|1455.62|1437.82|1455|1437.2|24
1651831680000|2022-05-06 10:08:00|1455.21|1437.41|1455.4|1437.6|1455.42|1437.62|1455.03|1437.23|17
1651831690000|2022-05-06 10:08:10|1455.42|1437.62|1455.42|1437.62|1455.46|1437.66|1455.2|1437.4|10
1651831700000|2022-05-06 10:08:20|1455.33|1437.53|1456.06|1438.26|1456.09|1438.29|1455.33|1437.53|17
1651831710000|2022-05-06 10:08:30|1455.93|1438.13|1455.94|1438.14|1455.94|1438.14|1455.86|1438.06|3
1651831720000|2022-05-06 10:08:40|1456.28|1438.48|1456.46|1438.66|1456.46|1438.66|1455.95|1438.15|14
1651831730000|2022-05-06 10:08:50|1456.45|1438.65|1456.42|1438.62|1456.45|1438.65|1456.4|1438.6|6
1651831740000|2022-05-06 10:09:00|1456.43|1438.63|1457.35|1439.55|1457.35|1439.55|1456.43|1438.63|14
1651831750000|2022-05-06 10:09:10|1457.29|1439.49|1457.16|1439.36|1457.29|1439.49|1456.81|1439.01|14
1651831760000|2022-05-06 10:09:20|1457.03|1439.23|1456.5|1438.7|1457.16|1439.36|1456.5|1438.7|18
1651831770000|2022-05-06 10:09:30|1456.53|1438.73|1456.71|1438.91|1456.79|1438.99|1456.41|1438.61|23
1651831780000|2022-05-06 10:09:40|1456.76|1438.96|1456.79|1438.99|1457.02|1439.22|1456.76|1438.96|6
1651831790000|2022-05-06 10:09:50|1457.16|1439.36|1457.19|1439.39|1457.19|1439.39|1457.16|1439.36|2
1651831800000|2022-05-06 10:10:00|1457.08|1439.28|1456.81|1439.01|1457.08|1439.28|1456.73|1438.93|12
1651831810000|2022-05-06 10:10:10|1456.8|1439|1456.74|1438.94|1456.8|1439|1456.7|1438.9|7
1651831820000|2022-05-06 10:10:20|1456.69|1438.89|1456.3|1438.5|1456.69|1438.89|1456.3|1438.5|4
1651831830000|2022-05-06 10:10:30|1456.23|1438.43|1454.97|1437.17|1456.23|1438.43|1454.97|1437.17|24
1651831840000|2022-05-06 10:10:40|1454.96|1437.16|1455.12|1437.32|1455.12|1437.32|1454.44|1436.64|16
1651831850000|2022-05-06 10:10:50|1455.14|1437.34|1456.22|1438.42|1456.22|1438.42|1455.14|1437.34|24
1651831860000|2022-05-06 10:11:00|1456.23|1438.43|1456.19|1438.39|1456.38|1438.58|1455.7|1437.9|19
1651831870000|2022-05-06 10:11:10|1455.69|1437.89|1455.73|1437.93|1455.73|1437.93|1455.68|1437.88|5
1651831880000|2022-05-06 10:11:20|1455.66|1437.86|1455.72|1437.92|1455.74|1437.94|1455.66|1437.86|11
1651831890000|2022-05-06 10:11:30|1455.71|1437.91|1455.82|1438.02|1455.88|1438.08|1455.71|1437.91|12
1651831900000|2022-05-06 10:11:40|1455.81|1438.01|1455.87|1438.07|1455.88|1438.08|1455.66|1437.86|9
1651831910000|2022-05-06 10:11:50|1455.88|1438.08|1455.86|1438.06|1456.38|1438.58|1455.84|1438.04|10
1651831920000|2022-05-06 10:12:00|1455.87|1438.07|1456.01|1438.21|1456.14|1438.34|1455.83|1438.03|10
1651831930000|2022-05-06 10:12:10|1455.97|1438.17|1457.27|1439.47|1457.27|1439.47|1455.86|1438.06|17
1651831940000|2022-05-06 10:12:20|1457.29|1439.49|1456.34|1438.54|1457.29|1439.49|1456.34|1438.54|12
1651831950000|2022-05-06 10:12:30|1456.4|1438.6|1455.97|1438.17|1456.56|1438.76|1455.96|1438.16|18
1651831960000|2022-05-06 10:12:40|1456.25|1438.45|1456.36|1438.56|1456.37|1438.57|1456.12|1438.32|12
1651831970000|2022-05-06 10:12:50|1456.37|1438.57|1456.48|1438.68|1456.5|1438.7|1456.36|1438.56|12
1651831980000|2022-05-06 10:13:00|1456.32|1438.52|1455.31|1437.51|1456.36|1438.56|1455.29|1437.49|22
1651831990000|2022-05-06 10:13:10|1455.34|1437.54|1454.28|1436.48|1455.34|1437.54|1454.19|1436.39|16
1651832000000|2022-05-06 10:13:20|1454.43|1436.63|1453.34|1435.54|1454.51|1436.71|1453.3|1435.5|25
1651832010000|2022-05-06 10:13:30|1453.32|1435.52|1453.11|1435.31|1453.5|1435.7|1452.86|1435.06|21
1651832020000|2022-05-06 10:13:40|1453.08|1435.28|1452.47|1434.67|1453.47|1435.67|1452.37|1434.57|27
1651832030000|2022-05-06 10:13:50|1453.02|1435.22|1454.13|1436.33|1454.16|1436.36|1453.02|1435.22|21
1651832040000|2022-05-06 10:14:00|1454.26|1436.46|1454.38|1436.58|1454.39|1436.59|1454.04|1436.24|18
1651832050000|2022-05-06 10:14:10|1454.37|1436.57|1454.25|1436.45|1454.45|1436.65|1454.25|1436.45|15
1651832060000|2022-05-06 10:14:20|1454.24|1436.44|1454.26|1436.46|1454.3|1436.5|1453.89|1436.09|16
1651832070000|2022-05-06 10:14:30|1454.23|1436.43|1453.4|1435.6|1454.23|1436.43|1453|1435.2|16
1651832080000|2022-05-06 10:14:40|1453.27|1435.47|1453.55|1435.75|1453.55|1435.75|1453.24|1435.44|12
1651832090000|2022-05-06 10:14:50|1453.4|1435.6|1453.21|1435.41|1453.4|1435.6|1452.44|1434.64|23
1651832100000|2022-05-06 10:15:00|1453.24|1435.44|1454.21|1436.41|1454.21|1436.41|1453.24|1435.44|24
1651832110000|2022-05-06 10:15:10|1454.24|1436.44|1454.21|1436.41|1454.38|1436.58|1453.89|1436.09|24
1651832120000|2022-05-06 10:15:20|1454.22|1436.42|1453.87|1436.07|1454.35|1436.55|1453.87|1436.07|15
1651832130000|2022-05-06 10:15:30|1453.54|1435.74|1453.92|1436.12|1454.2|1436.4|1453.33|1435.53|20
1651832140000|2022-05-06 10:15:40|1453.93|1436.13|1453.53|1435.73|1453.95|1436.15|1453.3|1435.5|12
1651832150000|2022-05-06 10:15:50|1453.6|1435.8|1453.44|1435.64|1453.6|1435.8|1453.44|1435.64|4
1651832160000|2022-05-06 10:16:00|1453.42|1435.62|1453.4|1435.6|1453.42|1435.62|1452.76|1434.96|17
1651832170000|2022-05-06 10:16:10|1453.28|1435.48|1452.96|1435.16|1453.4|1435.6|1452.73|1434.93|27
1651832180000|2022-05-06 10:16:20|1452.86|1435.06|1452.26|1434.46|1452.86|1435.06|1452.26|1434.46|20
1651832190000|2022-05-06 10:16:30|1452.28|1434.48|1452.27|1434.47|1452.29|1434.49|1452.18|1434.38|13
1651832200000|2022-05-06 10:16:40|1452.32|1434.52|1452.45|1434.65|1452.45|1434.65|1451.33|1433.53|23
1651832210000|2022-05-06 10:16:50|1452.44|1434.64|1452.48|1434.68|1452.49|1434.69|1452.44|1434.64|14
1651832220000|2022-05-06 10:17:00|1452.46|1434.66|1452.57|1434.77|1452.65|1434.85|1452.39|1434.59|12
1651832230000|2022-05-06 10:17:10|1452.6|1434.8|1452.63|1434.83|1452.63|1434.83|1452.56|1434.76|11
1651832240000|2022-05-06 10:17:20|1452.64|1434.84|1453.33|1435.53|1453.38|1435.58|1452.57|1434.77|15
1651832250000|2022-05-06 10:17:30|1453.31|1435.51|1453.4|1435.6|1453.4|1435.6|1453.27|1435.47|20
1651832260000|2022-05-06 10:17:40|1453.45|1435.65|1453.59|1435.79|1453.59|1435.79|1453.45|1435.65|7
1651832270000|2022-05-06 10:17:50|1453.57|1435.77|1453.27|1435.47|1453.57|1435.77|1453.27|1435.47|4
1651832280000|2022-05-06 10:18:00|1453.26|1435.46|1453.3|1435.5|1453.51|1435.71|1453.03|1435.23|13
1651832290000|2022-05-06 10:18:10|1453.25|1435.45|1453.3|1435.5|1453.3|1435.5|1453.25|1435.45|2
1651832300000|2022-05-06 10:18:20|1453.29|1435.49|1452.31|1434.51|1453.29|1435.49|1452.22|1434.42|13
1651832310000|2022-05-06 10:18:30|1451.52|1433.72|1452.57|1434.77|1452.57|1434.77|1451.39|1433.59|31
1651832320000|2022-05-06 10:18:40|1452.58|1434.78|1452.22|1434.42|1452.61|1434.81|1452.22|1434.42|12
1651832330000|2022-05-06 10:18:50|1452.44|1434.64|1452.96|1435.16|1453.02|1435.22|1452.34|1434.54|23
1651832340000|2022-05-06 10:19:00|1452.98|1435.18|1453.23|1435.43|1453.27|1435.47|1452.92|1435.12|14
1651832350000|2022-05-06 10:19:10|1453.21|1435.41|1453.08|1435.28|1453.32|1435.52|1452.7|1434.9|17
1651832360000|2022-05-06 10:19:20|1453.18|1435.38|1452.78|1434.98|1453.29|1435.49|1452.78|1434.98|16
1651832370000|2022-05-06 10:19:30|1452.81|1435.01|1452.52|1434.72|1452.81|1435.01|1452.26|1434.46|20
1651832380000|2022-05-06 10:19:40|1452.6|1434.8|1451.39|1433.59|1452.6|1434.8|1451.39|1433.59|17
1651832390000|2022-05-06 10:19:50|1451.38|1433.58|1451.58|1433.78|1451.61|1433.81|1451.35|1433.55|16
1651832400000|2022-05-06 10:20:00|1451.59|1433.79|1451.59|1433.79|1451.62|1433.82|1451.56|1433.76|6
1651832410000|2022-05-06 10:20:10|1451.6|1433.8|1452.29|1434.49|1452.36|1434.56|1451.6|1433.8|18
1651832420000|2022-05-06 10:20:20|1452.3|1434.5|1452.64|1434.84|1452.68|1434.88|1452.3|1434.5|15
1651832430000|2022-05-06 10:20:30|1452.66|1434.86|1452.43|1434.63|1453.28|1435.48|1452.37|1434.57|16
1651832440000|2022-05-06 10:20:40|1452.6|1434.8|1453.26|1435.46|1453.34|1435.54|1452.56|1434.76|27
1651832450000|2022-05-06 10:20:50|1453.36|1435.56|1453.3|1435.5|1453.4|1435.6|1453.08|1435.28|7
1651832460000|2022-05-06 10:21:00|1453.39|1435.59|1452.46|1434.66|1453.39|1435.59|1452.28|1434.48|16
1651832470000|2022-05-06 10:21:10|1452.41|1434.61|1452.3|1434.5|1452.55|1434.75|1452.2|1434.4|14
1651832480000|2022-05-06 10:21:20|1452.38|1434.58|1452.54|1434.74|1452.54|1434.74|1452.09|1434.29|17
1651832490000|2022-05-06 10:21:30|1452.53|1434.73|1452.35|1434.55|1452.53|1434.73|1452.17|1434.37|22
1651832500000|2022-05-06 10:21:40|1452.36|1434.56|1452.29|1434.49|1452.38|1434.58|1452.2|1434.4|20
1651832510000|2022-05-06 10:21:50|1452.33|1434.53|1452.17|1434.37|1452.38|1434.58|1452.17|1434.37|15
1651832520000|2022-05-06 10:22:00|1452.16|1434.36|1452.39|1434.59|1452.39|1434.59|1452.16|1434.36|17
1651832530000|2022-05-06 10:22:10|1452.4|1434.6|1452.3|1434.5|1452.57|1434.77|1452.3|1434.5|22
1651832540000|2022-05-06 10:22:20|1452.29|1434.49|1452.28|1434.48|1452.35|1434.55|1452.28|1434.48|5
1651832550000|2022-05-06 10:22:30|1452.27|1434.47|1452.24|1434.44|1452.34|1434.54|1452.24|1434.44|10
1651832560000|2022-05-06 10:22:40|1452.32|1434.52|1451.63|1433.83|1452.32|1434.52|1451.5|1433.7|21
1651832570000|2022-05-06 10:22:50|1451.64|1433.84|1451.39|1433.59|1451.7|1433.9|1451.37|1433.57|12
1651832580000|2022-05-06 10:23:00|1451.4|1433.6|1452.2|1434.4|1452.24|1434.44|1451.4|1433.6|16
1651832590000|2022-05-06 10:23:10|1452.25|1434.45|1452.24|1434.44|1452.38|1434.58|1452.05|1434.25|17
1651832600000|2022-05-06 10:23:20|1452.21|1434.41|1452.21|1434.41|1452.22|1434.42|1452.04|1434.24|9
1651832610000|2022-05-06 10:23:30|1452.27|1434.47|1452.19|1434.39|1452.27|1434.47|1452.04|1434.24|12
1651832620000|2022-05-06 10:23:40|1452.16|1434.36|1452.22|1434.42|1452.26|1434.46|1451.98|1434.18|9
1651832630000|2022-05-06 10:23:50|1452.04|1434.24|1452.25|1434.45|1452.43|1434.63|1452.04|1434.24|13
1651832640000|2022-05-06 10:24:00|1452.26|1434.46|1452.39|1434.59|1452.4|1434.6|1452.04|1434.24|17
1651832650000|2022-05-06 10:24:10|1452.41|1434.61|1453.23|1435.43|1453.25|1435.45|1452.36|1434.56|22
1651832660000|2022-05-06 10:24:20|1453.07|1435.27|1453.32|1435.52|1453.32|1435.52|1452.95|1435.15|5
1651832670000|2022-05-06 10:24:30|1453.3|1435.5|1453.38|1435.58|1453.38|1435.58|1453.3|1435.5|4
1651832680000|2022-05-06 10:24:40|1453.28|1435.48|1452.34|1434.54|1453.28|1435.48|1452.27|1434.47|16
1651832690000|2022-05-06 10:24:50|1452.35|1434.55|1452.29|1434.49|1452.42|1434.62|1452.25|1434.45|23
1651832700000|2022-05-06 10:25:00|1452.3|1434.5|1451.38|1433.58|1452.3|1434.5|1451.19|1433.39|25
1651832710000|2022-05-06 10:25:10|1451.39|1433.59|1452.15|1434.35|1452.17|1434.37|1451.39|1433.59|24
1651832720000|2022-05-06 10:25:20|1452.21|1434.41|1452.23|1434.43|1452.23|1434.43|1452.1|1434.3|13
1651832730000|2022-05-06 10:25:30|1452.25|1434.45|1452.23|1434.43|1452.26|1434.46|1452.01|1434.21|10
1651832740000|2022-05-06 10:25:40|1452.2|1434.4|1452.19|1434.39|1452.36|1434.56|1451.99|1434.19|17
1651832750000|2022-05-06 10:25:50|1452.05|1434.25|1452.24|1434.44|1452.24|1434.44|1452.05|1434.25|5
1651832760000|2022-05-06 10:26:00|1452.25|1434.45|1452.2|1434.4|1452.25|1434.45|1452.2|1434.4|4
1651832770000|2022-05-06 10:26:10|1452.03|1434.23|1452.21|1434.41|1452.28|1434.48|1452.03|1434.23|9
1651832780000|2022-05-06 10:26:20|1452.25|1434.45|1452.25|1434.45|1452.33|1434.53|1452.17|1434.37|11
1651832790000|2022-05-06 10:26:30|1452.26|1434.46|1452.25|1434.45|1452.27|1434.47|1452.25|1434.45|6
1651832800000|2022-05-06 10:26:40|1452.2|1434.4|1452.18|1434.38|1452.21|1434.41|1452.16|1434.36|9
1651832810000|2022-05-06 10:26:50|1452.16|1434.36|1452.16|1434.36|1452.16|1434.36|1452.12|1434.32|4
1651832820000|2022-05-06 10:27:00|1452.18|1434.38|1451.96|1434.16|1452.24|1434.44|1451.89|1434.09|14
1651832830000|2022-05-06 10:27:10|1451.94|1434.14|1452.22|1434.42|1452.23|1434.43|1451.94|1434.14|7
1651832840000|2022-05-06 10:27:20|1452.17|1434.37|1452.26|1434.46|1452.34|1434.54|1452.06|1434.26|19
1651832850000|2022-05-06 10:27:30|1452.29|1434.49|1452.26|1434.46|1452.29|1434.49|1452.22|1434.42|7
1651832860000|2022-05-06 10:27:40|1452.24|1434.44|1452.25|1434.45|1452.32|1434.52|1452.21|1434.41|9
1651832870000|2022-05-06 10:27:50|1452.22|1434.42|1452.23|1434.43|1452.25|1434.45|1452.22|1434.42|6
1651832880000|2022-05-06 10:28:00|1452.2|1434.4|1451.71|1433.91|1452.2|1434.4|1451.4|1433.6|14
1651832890000|2022-05-06 10:28:10|1451.82|1434.02|1452.07|1434.27|1452.18|1434.38|1451.82|1434.02|16
1651832900000|2022-05-06 10:28:20|1452.17|1434.37|1452.21|1434.41|1452.31|1434.51|1451.94|1434.14|8
1651832910000|2022-05-06 10:28:30|1452.25|1434.45|1452.22|1434.42|1452.28|1434.48|1452.03|1434.23|17
1651832920000|2022-05-06 10:28:40|1452.2|1434.4|1451.94|1434.14|1452.33|1434.53|1451.94|1434.14|13
1651832930000|2022-05-06 10:28:50|1452.14|1434.34|1452.15|1434.35|1452.18|1434.38|1452.14|1434.34|10
1651832940000|2022-05-06 10:29:00|1452.17|1434.37|1451.34|1433.54|1452.17|1434.37|1451.33|1433.53|14
1651832950000|2022-05-06 10:29:10|1451.24|1433.44|1451.34|1433.54|1451.34|1433.54|1451.24|1433.44|8
1651832960000|2022-05-06 10:29:20|1451.07|1433.27|1450.48|1432.68|1451.33|1433.53|1450.48|1432.68|10
1651832970000|2022-05-06 10:29:30|1450.47|1432.67|1451.28|1433.48|1451.28|1433.48|1450.36|1432.56|17
1651832980000|2022-05-06 10:29:40|1451.25|1433.45|1451.4|1433.6|1451.4|1433.6|1451.22|1433.42|17
1651832990000|2022-05-06 10:29:50|1451.5|1433.7|1452.3|1434.5|1452.31|1434.51|1451.5|1433.7|11
1651833000000|2022-05-06 10:30:00|1452.29|1434.49|1452.24|1434.44|1452.3|1434.5|1452.11|1434.31|7
1651833010000|2022-05-06 10:30:10|1452.22|1434.42|1451.28|1433.48|1452.27|1434.47|1451.22|1433.42|23
1651833020000|2022-05-06 10:30:20|1451.27|1433.47|1451.41|1433.61|1451.42|1433.62|1451|1433.2|19
1651833030000|2022-05-06 10:30:30|1451.29|1433.49|1450.53|1432.73|1451.41|1433.61|1450.52|1432.72|14
1651833040000|2022-05-06 10:30:40|1450.54|1432.74|1450.5|1432.7|1450.54|1432.74|1450.5|1432.7|5
1651833050000|2022-05-06 10:30:50|1450.51|1432.71|1450.51|1432.71|1450.67|1432.87|1450.51|1432.71|4
1651833060000|2022-05-06 10:31:00|1450.23|1432.43|1450.51|1432.71|1450.51|1432.71|1450.23|1432.43|3
1651833070000|2022-05-06 10:31:10|1450.5|1432.7|1450.47|1432.67|1450.66|1432.86|1450.47|1432.67|4
1651833080000|2022-05-06 10:31:20|1450.52|1432.72|1451.54|1433.74|1451.55|1433.75|1450.52|1432.72|14
1651833090000|2022-05-06 10:31:30|1451.62|1433.82|1452.11|1434.31|1452.11|1434.31|1451.47|1433.67|27
1651833100000|2022-05-06 10:31:40|1452.13|1434.33|1452.26|1434.46|1452.26|1434.46|1451.45|1433.65|17
1651833110000|2022-05-06 10:31:50|1452.21|1434.41|1452.12|1434.32|1452.29|1434.49|1452.12|1434.32|11
1651833120000|2022-05-06 10:32:00|1452.15|1434.35|1452.17|1434.37|1452.2|1434.4|1451.89|1434.09|19
1651833130000|2022-05-06 10:32:10|1452.18|1434.38|1452.72|1434.92|1452.72|1434.92|1451.94|1434.14|15
1651833140000|2022-05-06 10:32:20|1453|1435.2|1452.72|1434.92|1453.4|1435.6|1452.72|1434.92|8
1651833150000|2022-05-06 10:32:30|1452.94|1435.14|1452.38|1434.58|1453.17|1435.37|1452.38|1434.58|12
1651833160000|2022-05-06 10:32:40|1452.31|1434.51|1452.28|1434.48|1452.32|1434.52|1452.23|1434.43|14
1651833170000|2022-05-06 10:32:50|1452.08|1434.28|1452.26|1434.46|1452.4|1434.6|1451.99|1434.19|15
1651833180000|2022-05-06 10:33:00|1452.3|1434.5|1452.28|1434.48|1452.54|1434.74|1451.94|1434.14|21
1651833190000|2022-05-06 10:33:10|1452.06|1434.26|1451.32|1433.52|1452.22|1434.42|1451.28|1433.48|13
1651833200000|2022-05-06 10:33:20|1451.39|1433.59|1451.29|1433.49|1451.39|1433.59|1451.01|1433.21|19
1651833210000|2022-05-06 10:33:30|1451.36|1433.56|1451.31|1433.51|1451.37|1433.57|1451.31|1433.51|5
1651833220000|2022-05-06 10:33:40|1451.3|1433.5|1451.9|1434.1|1452.08|1434.28|1451.19|1433.39|23
1651833230000|2022-05-06 10:33:50|1451.92|1434.12|1451.47|1433.67|1451.92|1434.12|1451.33|1433.53|17
1651833240000|2022-05-06 10:34:00|1451.58|1433.78|1452.29|1434.49|1452.36|1434.56|1451.56|1433.76|19
1651833250000|2022-05-06 10:34:10|1452.3|1434.5|1452.58|1434.78|1452.68|1434.88|1452.3|1434.5|13
1651833260000|2022-05-06 10:34:20|1452.49|1434.69|1452.53|1434.73|1452.53|1434.73|1452.48|1434.68|12
1651833270000|2022-05-06 10:34:30|1452.52|1434.72|1452.3|1434.5|1452.52|1434.72|1452.23|1434.43|5
1651833280000|2022-05-06 10:34:40|1452.2|1434.4|1451.67|1433.87|1452.2|1434.4|1451.6|1433.8|11
1651833290000|2022-05-06 10:34:50|1451.6|1433.8|1451.53|1433.73|1451.63|1433.83|1451.32|1433.52|11
1651833300000|2022-05-06 10:35:00|1451.35|1433.55|1451.53|1433.73|1451.53|1433.73|1451.35|1433.55|2
1651833310000|2022-05-06 10:35:10|1451.55|1433.75|1452.29|1434.49|1452.3|1434.5|1451.55|1433.75|12
1651833330000|2022-05-06 10:35:30|1452.28|1434.48|1452.32|1434.52|1452.5|1434.7|1452.16|1434.36|8
1651833340000|2022-05-06 10:35:40|1452.17|1434.37|1452.29|1434.49|1452.4|1434.6|1452.16|1434.36|9
1651833350000|2022-05-06 10:35:50|1452.28|1434.48|1451.55|1433.75|1452.36|1434.56|1451.45|1433.65|12
1651833360000|2022-05-06 10:36:00|1451.53|1433.73|1450.85|1433.05|1451.69|1433.89|1450.85|1433.05|6
1651833370000|2022-05-06 10:36:10|1450.73|1432.93|1450.4|1432.6|1450.81|1433.01|1449.39|1431.59|28
1651833380000|2022-05-06 10:36:20|1450.41|1432.61|1451.35|1433.55|1451.35|1433.55|1450.33|1432.53|22
1651833390000|2022-05-06 10:36:30|1451.34|1433.54|1451.28|1433.48|1451.46|1433.66|1451.28|1433.48|16
1651833400000|2022-05-06 10:36:40|1451.29|1433.49|1451.32|1433.52|1451.33|1433.53|1451.29|1433.49|10
1651833410000|2022-05-06 10:36:50|1451.33|1433.53|1451.33|1433.53|1451.34|1433.54|1451.16|1433.36|14
1651833420000|2022-05-06 10:37:00|1451.32|1433.52|1451.3|1433.5|1451.86|1434.06|1451.29|1433.49|15
1651833430000|2022-05-06 10:37:10|1451.31|1433.51|1450.38|1432.58|1451.31|1433.51|1450.35|1432.55|24
1651833440000|2022-05-06 10:37:20|1450.46|1432.66|1450.36|1432.56|1450.46|1432.66|1450.23|1432.43|27
1651833450000|2022-05-06 10:37:30|1450.35|1432.55|1450.26|1432.46|1450.38|1432.58|1450.13|1432.33|20
1651833460000|2022-05-06 10:37:40|1450.22|1432.42|1450.29|1432.49|1450.37|1432.57|1450.14|1432.34|16
1651833470000|2022-05-06 10:37:50|1450.28|1432.48|1450.31|1432.51|1450.32|1432.52|1449.38|1431.58|28
1651833480000|2022-05-06 10:38:00|1450.27|1432.47|1450.21|1432.41|1450.27|1432.47|1449.88|1432.08|15
1651833490000|2022-05-06 10:38:10|1450.18|1432.38|1449.18|1431.38|1450.22|1432.42|1449.16|1431.36|23
1651833500000|2022-05-06 10:38:20|1449.15|1431.35|1448.38|1430.58|1449.32|1431.52|1448.37|1430.57|17
1651833510000|2022-05-06 10:38:30|1448.37|1430.57|1447.63|1429.83|1448.37|1430.57|1447.3|1429.5|20
1651833520000|2022-05-06 10:38:40|1447.66|1429.86|1450.39|1432.59|1450.4|1432.6|1447.63|1429.83|30
1651833530000|2022-05-06 10:38:50|1450.38|1432.58|1450.36|1432.56|1450.45|1432.65|1450.3|1432.5|12
1651833540000|2022-05-06 10:39:00|1450.38|1432.58|1450.37|1432.57|1450.38|1432.58|1450.18|1432.38|21
1651833550000|2022-05-06 10:39:10|1450.34|1432.54|1450.43|1432.63|1450.43|1432.63|1450.23|1432.43|20
1651833560000|2022-05-06 10:39:20|1450.42|1432.62|1450.1|1432.3|1450.43|1432.63|1450.09|1432.29|9
1651833570000|2022-05-06 10:39:30|1450.41|1432.61|1450.38|1432.58|1450.41|1432.61|1450.17|1432.37|14
1651833580000|2022-05-06 10:39:40|1450.25|1432.45|1450.42|1432.62|1450.46|1432.66|1450.19|1432.39|22
1651833590000|2022-05-06 10:39:50|1450.38|1432.58|1450.44|1432.64|1450.44|1432.64|1450.38|1432.58|2
1651833600000|2022-05-06 10:40:00|1450.45|1432.65|1450.56|1432.76|1450.62|1432.82|1450.45|1432.65|20
1651833610000|2022-05-06 10:40:10|1450.55|1432.75|1450.17|1432.37|1450.57|1432.77|1450.17|1432.37|15
1651833620000|2022-05-06 10:40:20|1450.19|1432.39|1450.27|1432.47|1450.3|1432.5|1450.19|1432.39|11
1651833630000|2022-05-06 10:40:30|1450.2|1432.4|1449.06|1431.26|1450.28|1432.48|1449.06|1431.26|19
1651833640000|2022-05-06 10:40:40|1449.01|1431.21|1449.37|1431.57|1449.37|1431.57|1448.6|1430.8|12
1651833650000|2022-05-06 10:40:50|1449.39|1431.59|1449.42|1431.62|1449.43|1431.63|1449.38|1431.58|5
1651833660000|2022-05-06 10:41:00|1449.48|1431.68|1449.42|1431.62|1449.48|1431.68|1449.35|1431.55|4
1651833670000|2022-05-06 10:41:10|1449.37|1431.57|1448.75|1430.95|1449.45|1431.65|1448.6|1430.8|20
1651833680000|2022-05-06 10:41:20|1448.6|1430.8|1447.49|1429.69|1448.6|1430.8|1447.45|1429.65|13
1651833690000|2022-05-06 10:41:30|1447.46|1429.66|1446.6|1428.8|1447.72|1429.92|1446.55|1428.75|23
1651833700000|2022-05-06 10:41:40|1446.65|1428.85|1447.01|1429.21|1447.03|1429.23|1446.6|1428.8|6
1651833710000|2022-05-06 10:41:50|1447.04|1429.24|1443.05|1425.25|1447.4|1429.6|1442.96|1425.16|35
1651833720000|2022-05-06 10:42:00|1442.54|1424.74|1442.41|1424.61|1442.75|1424.95|1442.17|1424.37|25
1651833730000|2022-05-06 10:42:10|1442.4|1424.6|1442.42|1424.62|1443.56|1425.76|1442.4|1424.6|32
1651833740000|2022-05-06 10:42:20|1442.44|1424.64|1441.05|1423.25|1442.5|1424.7|1440.65|1422.85|32
1651833750000|2022-05-06 10:42:30|1441.07|1423.27|1440.67|1422.87|1441.29|1423.49|1440.47|1422.67|31
1651833760000|2022-05-06 10:42:40|1440.68|1422.88|1442.36|1424.56|1442.42|1424.62|1440.68|1422.88|20
1651833770000|2022-05-06 10:42:50|1442.4|1424.6|1443.28|1425.48|1443.28|1425.48|1442.38|1424.58|14
1651833780000|2022-05-06 10:43:00|1443.3|1425.5|1443.54|1425.74|1443.61|1425.81|1443.3|1425.5|7
1651833790000|2022-05-06 10:43:10|1443.57|1425.77|1443.28|1425.48|1443.67|1425.87|1443.18|1425.38|16
1651833800000|2022-05-06 10:43:20|1443.22|1425.42|1443.38|1425.58|1443.39|1425.59|1442.5|1424.7|17
1651833810000|2022-05-06 10:43:30|1443.29|1425.49|1443.5|1425.7|1443.6|1425.8|1443.27|1425.47|11
1651833820000|2022-05-06 10:43:40|1443.55|1425.75|1443.52|1425.72|1443.55|1425.75|1443.5|1425.7|4
1651833830000|2022-05-06 10:43:50|1443.53|1425.73|1443.67|1425.87|1443.8|1426|1443.52|1425.72|9
1651833840000|2022-05-06 10:44:00|1443.69|1425.89|1443.71|1425.91|1444.18|1426.38|1443.69|1425.89|9
1651833850000|2022-05-06 10:44:10|1443.81|1426.01|1442.92|1425.12|1443.81|1426.01|1442.51|1424.71|24
1651833860000|2022-05-06 10:44:20|1442.64|1424.84|1442.53|1424.73|1442.64|1424.84|1442.51|1424.71|7
1651833870000|2022-05-06 10:44:30|1442.55|1424.75|1442.52|1424.72|1442.55|1424.75|1442.51|1424.71|7
1651833880000|2022-05-06 10:44:40|1442.4|1424.6|1443.14|1425.34|1443.14|1425.34|1442.38|1424.58|25
1651833890000|2022-05-06 10:44:50|1443.18|1425.38|1442.65|1424.85|1443.45|1425.65|1442.65|1424.85|20
1651833900000|2022-05-06 10:45:00|1442.6|1424.8|1443.32|1425.52|1443.32|1425.52|1442.46|1424.66|14
1651833910000|2022-05-06 10:45:10|1443.34|1425.54|1444.93|1427.13|1444.93|1427.13|1443.34|1425.54|23
1651833920000|2022-05-06 10:45:20|1445.22|1427.42|1445.01|1427.21|1445.32|1427.52|1445.01|1427.21|11
1651833930000|2022-05-06 10:45:30|1445.03|1427.23|1443.26|1425.46|1445.03|1427.23|1443.26|1425.46|26
1651833940000|2022-05-06 10:45:40|1443.25|1425.45|1443.29|1425.49|1443.29|1425.49|1442.55|1424.75|26
1651833950000|2022-05-06 10:45:50|1443.31|1425.51|1443.08|1425.28|1443.31|1425.51|1443.03|1425.23|22
1651833960000|2022-05-06 10:46:00|1443.07|1425.27|1442.49|1424.69|1443.07|1425.27|1442.49|1424.69|19
1651833970000|2022-05-06 10:46:10|1442.54|1424.74|1441.78|1423.98|1442.54|1424.74|1441.65|1423.85|10
1651833980000|2022-05-06 10:46:20|1441.47|1423.67|1440.77|1422.97|1441.48|1423.68|1440.65|1422.85|27
1651833990000|2022-05-06 10:46:30|1440.69|1422.89|1440.79|1422.99|1441.3|1423.5|1440.5|1422.7|26
1651834000000|2022-05-06 10:46:40|1440.78|1422.98|1441.03|1423.23|1441.07|1423.27|1440.76|1422.96|18
1651834010000|2022-05-06 10:46:50|1440.94|1423.14|1440.33|1422.53|1441.04|1423.24|1440.33|1422.53|19
1651834020000|2022-05-06 10:47:00|1440.31|1422.51|1440.3|1422.5|1440.31|1422.51|1439.26|1421.46|23
1651834030000|2022-05-06 10:47:10|1440.34|1422.54|1440.53|1422.73|1441.34|1423.54|1440.34|1422.54|21
1651834040000|2022-05-06 10:47:20|1440.55|1422.75|1440.23|1422.43|1440.55|1422.75|1440.23|1422.43|13
1651834050000|2022-05-06 10:47:30|1440.24|1422.44|1439.46|1421.66|1440.27|1422.47|1439.46|1421.66|25
1651834060000|2022-05-06 10:47:40|1439.45|1421.65|1440.36|1422.56|1440.41|1422.61|1439.22|1421.42|30
1651834070000|2022-05-06 10:47:50|1440.37|1422.57|1440.35|1422.55|1440.37|1422.57|1440.31|1422.51|10
1651834080000|2022-05-06 10:48:00|1440.3|1422.5|1440.48|1422.68|1440.49|1422.69|1440.3|1422.5|12
1651834090000|2022-05-06 10:48:10|1440.49|1422.69|1440.44|1422.64|1440.6|1422.8|1440.33|1422.53|17
1651834100000|2022-05-06 10:48:20|1440.32|1422.52|1440.52|1422.72|1440.62|1422.82|1440.32|1422.52|5
1651834110000|2022-05-06 10:48:30|1440.53|1422.73|1440.48|1422.68|1440.55|1422.75|1440.35|1422.55|13
1651834120000|2022-05-06 10:48:40|1440.52|1422.72|1440.53|1422.73|1440.53|1422.73|1440.52|1422.72|6
1651834130000|2022-05-06 10:48:50|1440.55|1422.75|1440.58|1422.78|1440.62|1422.82|1440.49|1422.69|13
1651834140000|2022-05-06 10:49:00|1440.54|1422.74|1440.75|1422.95|1440.8|1423|1440.49|1422.69|11
1651834150000|2022-05-06 10:49:10|1440.78|1422.98|1441.21|1423.41|1441.21|1423.41|1440.78|1422.98|20
1651834160000|2022-05-06 10:49:20|1440.95|1423.15|1440.33|1422.53|1441.32|1423.52|1440.28|1422.48|13
1651834170000|2022-05-06 10:49:30|1440.23|1422.43|1440.14|1422.34|1440.24|1422.44|1439.72|1421.92|18
1651834180000|2022-05-06 10:49:40|1439.82|1422.02|1440.17|1422.37|1440.23|1422.43|1439.82|1422.02|21
1651834190000|2022-05-06 10:49:50|1440.12|1422.32|1440.06|1422.26|1440.12|1422.32|1440|1422.2|14
1651834200000|2022-05-06 10:50:00|1440.04|1422.24|1438.51|1420.71|1440.04|1422.24|1438.51|1420.71|20
1651834210000|2022-05-06 10:50:10|1438.55|1420.75|1434.42|1416.62|1438.55|1420.75|1434.39|1416.59|28
1651834220000|2022-05-06 10:50:20|1434.43|1416.63|1437.85|1420.05|1437.94|1420.14|1434.43|1416.63|30
1651834230000|2022-05-06 10:50:30|1437.87|1420.07|1436.32|1418.52|1437.87|1420.07|1436.32|1418.52|26
1651834240000|2022-05-06 10:50:40|1436.34|1418.54|1436.21|1418.41|1436.38|1418.58|1435.91|1418.11|24
1651834250000|2022-05-06 10:50:50|1436.25|1418.45|1436.02|1418.22|1436.25|1418.45|1435.98|1418.18|22
1651834260000|2022-05-06 10:51:00|1436.05|1418.25|1434.26|1416.46|1436.08|1418.28|1433.36|1415.56|33
1651834270000|2022-05-06 10:51:10|1434.3|1416.5|1436.16|1418.36|1436.37|1418.57|1434.3|1416.5|33
1651834280000|2022-05-06 10:51:20|1436.18|1418.38|1437.2|1419.4|1437.27|1419.47|1436.18|1418.38|29
1651834290000|2022-05-06 10:51:30|1437.25|1419.45|1438.36|1420.56|1438.4|1420.6|1437.25|1419.45|18
1651834300000|2022-05-06 10:51:40|1438.37|1420.57|1438.61|1420.81|1439.23|1421.43|1438.14|1420.34|22
1651834310000|2022-05-06 10:51:50|1438.64|1420.84|1439.9|1422.1|1439.9|1422.1|1438.64|1420.84|21
1651834320000|2022-05-06 10:52:00|1439.82|1422.02|1438.38|1420.58|1439.91|1422.11|1438.23|1420.43|23
1651834330000|2022-05-06 10:52:10|1438.49|1420.69|1439.4|1421.6|1439.4|1421.6|1438.49|1420.69|17
1651834340000|2022-05-06 10:52:20|1439.3|1421.5|1438.47|1420.67|1439.4|1421.6|1438.46|1420.66|26
1651834350000|2022-05-06 10:52:30|1438.46|1420.66|1437.63|1419.83|1438.46|1420.66|1437.61|1419.81|14
1651834360000|2022-05-06 10:52:40|1438|1420.2|1438.76|1420.96|1438.87|1421.07|1438|1420.2|14
1651834370000|2022-05-06 10:52:50|1438.72|1420.92|1438.23|1420.43|1438.8|1421|1438.18|1420.38|20
1651834380000|2022-05-06 10:53:00|1438.1|1420.3|1437.31|1419.51|1438.1|1420.3|1437.25|1419.45|21
1651834390000|2022-05-06 10:53:10|1437.33|1419.53|1436.4|1418.6|1437.5|1419.7|1436.4|1418.6|22
1651834400000|2022-05-06 10:53:20|1436.46|1418.66|1435.1|1417.3|1436.46|1418.66|1435|1417.2|23
1651834410000|2022-05-06 10:53:30|1435.11|1417.31|1436.31|1418.51|1436.31|1418.51|1435.11|1417.31|15
1651834420000|2022-05-06 10:53:40|1436.33|1418.53|1437.31|1419.51|1437.35|1419.55|1436.32|1418.52|20
1651834430000|2022-05-06 10:53:50|1437.35|1419.55|1436.19|1418.39|1437.35|1419.55|1436.12|1418.32|18
1651834440000|2022-05-06 10:54:00|1436.22|1418.42|1436.43|1418.63|1436.43|1418.63|1435.9|1418.1|16
1651834450000|2022-05-06 10:54:10|1436.53|1418.73|1436.6|1418.8|1437.41|1419.61|1436.53|1418.73|25
1651834460000|2022-05-06 10:54:20|1436.62|1418.82|1435.62|1417.82|1437.03|1419.23|1435.62|1417.82|18
1651834470000|2022-05-06 10:54:30|1435.88|1418.08|1436.15|1418.35|1436.39|1418.59|1435.61|1417.81|22
1651834480000|2022-05-06 10:54:40|1435.95|1418.15|1436.34|1418.54|1436.34|1418.54|1435.7|1417.9|19
1651834490000|2022-05-06 10:54:50|1436.33|1418.53|1436.19|1418.39|1436.37|1418.57|1436.08|1418.28|23
1651834500000|2022-05-06 10:55:00|1436.28|1418.48|1435.52|1417.72|1436.28|1418.48|1435.42|1417.62|15
1651834510000|2022-05-06 10:55:10|1435.57|1417.77|1435.48|1417.68|1435.57|1417.77|1435.44|1417.64|5
1651834520000|2022-05-06 10:55:20|1435.45|1417.65|1435.46|1417.66|1435.49|1417.69|1435.34|1417.54|8
1651834530000|2022-05-06 10:55:30|1435.4|1417.6|1433.7|1415.9|1435.46|1417.66|1433.64|1415.84|29
1651834540000|2022-05-06 10:55:40|1434.15|1416.35|1435.35|1417.55|1435.35|1417.55|1434.15|1416.35|22
1651834550000|2022-05-06 10:55:50|1435.32|1417.52|1434.57|1416.77|1435.32|1417.52|1434.55|1416.75|19
1651834560000|2022-05-06 10:56:00|1434.55|1416.75|1433.65|1415.85|1434.55|1416.75|1433.65|1415.85|20
1651834570000|2022-05-06 10:56:10|1433.55|1415.75|1432.43|1414.63|1433.61|1415.81|1432.35|1414.55|16
1651834580000|2022-05-06 10:56:20|1432.42|1414.62|1432.73|1414.93|1432.99|1415.19|1432.35|1414.55|18
1651834590000|2022-05-06 10:56:30|1432.74|1414.94|1431.28|1413.48|1432.74|1414.94|1431.25|1413.45|17
1651834600000|2022-05-06 10:56:40|1431.27|1413.47|1427.1|1409.3|1431.28|1413.48|1427.1|1409.3|20
1651834610000|2022-05-06 10:56:50|1426.65|1408.85|1426.42|1408.62|1426.65|1408.85|1425.4|1407.6|21
1651834620000|2022-05-06 10:57:00|1427.29|1409.49|1428.48|1410.68|1428.48|1410.68|1427.28|1409.48|29
1651834630000|2022-05-06 10:57:10|1428.75|1410.95|1430.02|1412.22|1430.08|1412.28|1428.4|1410.6|33
1651834640000|2022-05-06 10:57:20|1430.03|1412.23|1429.45|1411.65|1430.12|1412.32|1429.25|1411.45|21
1651834650000|2022-05-06 10:57:30|1429.46|1411.66|1428.78|1410.98|1430.37|1412.57|1428.78|1410.98|22
1651834660000|2022-05-06 10:57:40|1428.77|1410.97|1427.28|1409.48|1429.4|1411.6|1427.28|1409.48|22
1651834670000|2022-05-06 10:57:50|1427.09|1409.29|1426.07|1408.27|1427.09|1409.29|1424.81|1407.01|36
1651834680000|2022-05-06 10:58:00|1426.12|1408.32|1429.2|1411.4|1429.24|1411.44|1426.11|1408.31|31
1651834690000|2022-05-06 10:58:10|1429.19|1411.39|1428.38|1410.58|1429.4|1411.6|1428.35|1410.55|18
1651834700000|2022-05-06 10:58:20|1428.4|1410.6|1427.19|1409.39|1428.6|1410.8|1426.25|1408.45|25
1651834710000|2022-05-06 10:58:30|1427.25|1409.45|1427.34|1409.54|1428.4|1410.6|1427.25|1409.45|22
1651834720000|2022-05-06 10:58:40|1427.35|1409.55|1428.91|1411.11|1428.91|1411.11|1427.25|1409.45|13
1651834730000|2022-05-06 10:58:50|1429.1|1411.3|1430.25|1412.45|1430.55|1412.75|1429.09|1411.29|24
1651834740000|2022-05-06 10:59:00|1430.15|1412.35|1430.4|1412.6|1431.18|1413.38|1429.9|1412.1|14
1651834750000|2022-05-06 10:59:10|1430.42|1412.62|1430.31|1412.51|1430.49|1412.69|1429.87|1412.07|15
1651834760000|2022-05-06 10:59:20|1430.32|1412.52|1431.15|1413.35|1431.2|1413.4|1430.32|1412.52|18
1651834770000|2022-05-06 10:59:30|1431|1413.2|1432.52|1414.72|1432.83|1415.03|1431|1413.2|20
1651834780000|2022-05-06 10:59:40|1432.56|1414.76|1436.2|1418.4|1436.4|1418.6|1432.56|1414.76|31
1651834790000|2022-05-06 10:59:50|1436.14|1418.34|1434.23|1416.43|1436.24|1418.44|1433.34|1415.54|32
1651834800000|2022-05-06 11:00:00|1434.27|1416.47|1433.26|1415.46|1434.27|1416.47|1433.26|1415.46|34
1651834810000|2022-05-06 11:00:10|1433.3|1415.5|1431.33|1413.53|1433.4|1415.6|1431.25|1413.45|29
1651834820000|2022-05-06 11:00:20|1431.29|1413.49|1431.1|1413.3|1431.74|1413.94|1430.99|1413.19|31
1651834830000|2022-05-06 11:00:30|1431.17|1413.37|1430.57|1412.77|1431.17|1413.37|1430.46|1412.66|10
1651834840000|2022-05-06 11:00:40|1430.64|1412.84|1430.38|1412.58|1430.9|1413.1|1430.38|1412.58|13
1651834850000|2022-05-06 11:00:50|1430.19|1412.39|1428.38|1410.58|1430.22|1412.42|1428.38|1410.58|20
1651834860000|2022-05-06 11:01:00|1428.31|1410.51|1429.37|1411.57|1429.37|1411.57|1428.01|1410.21|30
1651834870000|2022-05-06 11:01:10|1429.39|1411.59|1430.34|1412.54|1430.34|1412.54|1429.38|1411.58|35
1651834880000|2022-05-06 11:01:20|1430.33|1412.53|1430.4|1412.6|1430.66|1412.86|1430.05|1412.25|26
1651834890000|2022-05-06 11:01:30|1430.37|1412.57|1429.3|1411.5|1430.41|1412.61|1429.24|1411.44|21
1651834900000|2022-05-06 11:01:40|1429.28|1411.48|1430.66|1412.86|1430.82|1413.02|1429.25|1411.45|30
1651834910000|2022-05-06 11:01:50|1430.68|1412.88|1431.06|1413.26|1431.06|1413.26|1430.22|1412.42|22
1651834920000|2022-05-06 11:02:00|1431.26|1413.46|1432.34|1414.54|1432.4|1414.6|1431.15|1413.35|9
1651834930000|2022-05-06 11:02:10|1432.54|1414.74|1435.26|1417.46|1435.26|1417.46|1432.4|1414.6|25
1651834940000|2022-05-06 11:02:20|1435.27|1417.47|1438.35|1420.55|1438.35|1420.55|1434.4|1416.6|34
1651834950000|2022-05-06 11:02:30|1438.38|1420.58|1438.15|1420.35|1438.59|1420.79|1437.33|1419.53|34
1651834960000|2022-05-06 11:02:40|1438.19|1420.39|1438.97|1421.17|1440|1422.2|1437.84|1420.04|30
1651834970000|2022-05-06 11:02:50|1439.02|1421.22|1437.27|1419.47|1439.09|1421.29|1437.26|1419.46|24
1651834980000|2022-05-06 11:03:00|1437.29|1419.49|1439.35|1421.55|1439.35|1421.55|1437.16|1419.36|23
1651834990000|2022-05-06 11:03:10|1439.16|1421.36|1440.38|1422.58|1440.42|1422.62|1439.03|1421.23|30
1651835000000|2022-05-06 11:03:20|1440.39|1422.59|1440.37|1422.57|1440.41|1422.61|1439.38|1421.58|27
1651835010000|2022-05-06 11:03:30|1440.5|1422.7|1441.52|1423.72|1442.38|1424.58|1440.46|1422.66|26
1651835020000|2022-05-06 11:03:40|1441.54|1423.74|1442.45|1424.65|1443.4|1425.6|1441.54|1423.74|22
1651835030000|2022-05-06 11:03:50|1442.47|1424.67|1441.36|1423.56|1443.42|1425.62|1441.36|1423.56|21
1651835040000|2022-05-06 11:04:00|1441.35|1423.55|1440.35|1422.55|1441.36|1423.56|1440.32|1422.52|30
1651835050000|2022-05-06 11:04:10|1440.34|1422.54|1440.02|1422.22|1440.38|1422.58|1439.3|1421.5|29
1651835060000|2022-05-06 11:04:20|1440.08|1422.28|1439.4|1421.6|1440.11|1422.31|1439.32|1421.52|14
1651835070000|2022-05-06 11:04:30|1439.35|1421.55|1437.65|1419.85|1439.35|1421.55|1437.49|1419.69|23
1651835080000|2022-05-06 11:04:40|1437.45|1419.65|1437.5|1419.7|1437.59|1419.79|1437.45|1419.65|24
1651835090000|2022-05-06 11:04:50|1437.47|1419.67|1437.4|1419.6|1437.51|1419.71|1437.4|1419.6|8
1651835100000|2022-05-06 11:05:00|1437.38|1419.58|1437.37|1419.57|1437.4|1419.6|1436.85|1419.05|11
1651835110000|2022-05-06 11:05:10|1437.42|1419.62|1439.24|1421.44|1440.35|1422.55|1437.37|1419.57|27
1651835120000|2022-05-06 11:05:20|1439.28|1421.48|1436.4|1418.6|1439.28|1421.48|1436.39|1418.59|25
1651835130000|2022-05-06 11:05:30|1436.66|1418.86|1437.27|1419.47|1437.6|1419.8|1436.57|1418.77|25
1651835140000|2022-05-06 11:05:40|1437.01|1419.21|1436.2|1418.4|1437.01|1419.21|1436.2|1418.4|10
1651835150000|2022-05-06 11:05:50|1436.14|1418.34|1436.42|1418.62|1436.42|1418.62|1435.42|1417.62|19
1651835160000|2022-05-06 11:06:00|1436.45|1418.65|1435.52|1417.72|1436.45|1418.65|1435.5|1417.7|10
1651835170000|2022-05-06 11:06:10|1435.5|1417.7|1433.44|1415.64|1435.65|1417.85|1433.44|1415.64|24
1651835180000|2022-05-06 11:06:20|1433.47|1415.67|1435.01|1417.21|1435.03|1417.23|1433.37|1415.57|21
1651835190000|2022-05-06 11:06:30|1434.99|1417.19|1433.42|1415.62|1434.99|1417.19|1433.42|1415.62|27
1651835200000|2022-05-06 11:06:40|1433.39|1415.59|1433.48|1415.68|1434.4|1416.6|1433.24|1415.44|18
1651835210000|2022-05-06 11:06:50|1433.57|1415.77|1433.37|1415.57|1433.57|1415.77|1433.14|1415.34|9
1651835220000|2022-05-06 11:07:00|1433.38|1415.58|1432.29|1414.49|1433.54|1415.74|1432.29|1414.49|16
1651835230000|2022-05-06 11:07:10|1432.32|1414.52|1431.44|1413.64|1432.34|1414.54|1431.41|1413.61|18
1651835240000|2022-05-06 11:07:20|1431.42|1413.62|1432.34|1414.54|1432.35|1414.55|1431.41|1413.61|19
1651835250000|2022-05-06 11:07:30|1432.39|1414.59|1432.65|1414.85|1432.65|1414.85|1430.88|1413.08|32
1651835260000|2022-05-06 11:07:40|1433.06|1415.26|1433.4|1415.6|1433.43|1415.63|1432.8|1415|15
1651835270000|2022-05-06 11:07:50|1433.32|1415.52|1433.4|1415.6|1433.43|1415.63|1432.6|1414.8|16
1651835280000|2022-05-06 11:08:00|1433.58|1415.78|1433.33|1415.53|1433.59|1415.79|1432.8|1415|14
1651835290000|2022-05-06 11:08:10|1433.29|1415.49|1433.21|1415.41|1433.3|1415.5|1432.63|1414.83|19
1651835300000|2022-05-06 11:08:20|1433.22|1415.42|1432.65|1414.85|1433.27|1415.47|1432.55|1414.75|13
1651835310000|2022-05-06 11:08:30|1432.69|1414.89|1433.28|1415.48|1433.4|1415.6|1432.69|1414.89|8
1651835320000|2022-05-06 11:08:40|1433.38|1415.58|1432.75|1414.95|1433.4|1415.6|1432.68|1414.88|19
1651835330000|2022-05-06 11:08:50|1432.68|1414.88|1432.53|1414.73|1432.68|1414.88|1432.52|1414.72|10
1651835340000|2022-05-06 11:09:00|1432.44|1414.64|1431.66|1413.86|1432.44|1414.64|1431.39|1413.59|31
1651835350000|2022-05-06 11:09:10|1431.7|1413.9|1432.26|1414.46|1432.26|1414.46|1431.33|1413.53|13
1651835360000|2022-05-06 11:09:20|1432.29|1414.49|1431.3|1413.5|1432.31|1414.51|1431.17|1413.37|14
1651835370000|2022-05-06 11:09:30|1431.28|1413.48|1430.87|1413.07|1431.28|1413.48|1430.68|1412.88|8
1651835380000|2022-05-06 11:09:40|1430.9|1413.1|1430.65|1412.85|1431.38|1413.58|1430.64|1412.84|20
1651835390000|2022-05-06 11:09:50|1430.72|1412.92|1430.75|1412.95|1431.19|1413.39|1430.5|1412.7|21
1651835400000|2022-05-06 11:10:00|1430.73|1412.93|1429.69|1411.89|1430.73|1412.93|1429.69|1411.89|14
1651835410000|2022-05-06 11:10:10|1429.56|1411.76|1430.15|1412.35|1430.16|1412.36|1429.44|1411.64|18
1651835420000|2022-05-06 11:10:20|1430.16|1412.36|1428.63|1410.83|1430.16|1412.36|1428.63|1410.83|15
1651835430000|2022-05-06 11:10:30|1428.58|1410.78|1427.59|1409.79|1428.58|1410.78|1427.31|1409.51|21
1651835440000|2022-05-06 11:10:40|1428.16|1410.36|1427.86|1410.06|1428.26|1410.46|1427.65|1409.85|17
1651835450000|2022-05-06 11:10:50|1428.22|1410.42|1427.71|1409.91|1428.97|1411.17|1427.71|1409.91|29
1651835460000|2022-05-06 11:11:00|1427.61|1409.81|1423.75|1405.95|1427.67|1409.87|1423.75|1405.95|34
1651835470000|2022-05-06 11:11:10|1423.9|1406.1|1425.78|1407.98|1426.34|1408.54|1423.9|1406.1|29
1651835480000|2022-05-06 11:11:20|1425.74|1407.94|1424.82|1407.02|1425.74|1407.94|1423.68|1405.88|32
1651835490000|2022-05-06 11:11:30|1424.85|1407.05|1424.09|1406.29|1424.85|1407.05|1422.83|1405.03|35
1651835500000|2022-05-06 11:11:40|1424.1|1406.3|1424.42|1406.62|1424.51|1406.71|1424.1|1406.3|23
1651835510000|2022-05-06 11:11:50|1424.36|1406.56|1425.4|1407.6|1425.4|1407.6|1424.32|1406.52|17
1651835520000|2022-05-06 11:12:00|1425.25|1407.45|1424.3|1406.5|1425.3|1407.5|1424.3|1406.5|17
1651835530000|2022-05-06 11:12:10|1424.31|1406.51|1423.42|1405.62|1424.31|1406.51|1423.42|1405.62|19
1651835540000|2022-05-06 11:12:20|1423.54|1405.74|1423.39|1405.59|1423.57|1405.77|1423.39|1405.59|13
1651835550000|2022-05-06 11:12:30|1422.88|1405.08|1419.76|1401.96|1422.88|1405.08|1419.76|1401.96|36
1651835560000|2022-05-06 11:12:40|1419.05|1401.25|1421.15|1403.35|1421.84|1404.04|1418.38|1400.58|34
1651835570000|2022-05-06 11:12:50|1421.28|1403.48|1420.7|1402.9|1422.24|1404.44|1420.56|1402.76|31
1651835580000|2022-05-06 11:13:00|1420.55|1402.75|1422.35|1404.55|1422.41|1404.61|1420.55|1402.75|24
1651835590000|2022-05-06 11:13:10|1422.16|1404.36|1423.95|1406.15|1423.95|1406.15|1421.38|1403.58|31
1651835600000|2022-05-06 11:13:20|1424.17|1406.37|1422.97|1405.17|1424.69|1406.89|1422.37|1404.57|33
1651835610000|2022-05-06 11:13:30|1423.11|1405.31|1423.22|1405.42|1424.23|1406.43|1423.11|1405.31|29
1651835620000|2022-05-06 11:13:40|1423.18|1405.38|1422.39|1404.59|1423.44|1405.64|1422.23|1404.43|18
1651835630000|2022-05-06 11:13:50|1422.32|1404.52|1423.37|1405.57|1423.38|1405.58|1422.29|1404.49|19
1651835640000|2022-05-06 11:14:00|1423.36|1405.56|1425.4|1407.6|1425.4|1407.6|1423.24|1405.44|22
1651835650000|2022-05-06 11:14:10|1425.3|1407.5|1424.55|1406.75|1425.3|1407.5|1424.32|1406.52|22
1651835660000|2022-05-06 11:14:20|1424.5|1406.7|1423.4|1405.6|1424.54|1406.74|1423.28|1405.48|17
1651835670000|2022-05-06 11:14:30|1423.34|1405.54|1422.52|1404.72|1423.4|1405.6|1422.52|1404.72|21
1651835680000|2022-05-06 11:14:40|1422.68|1404.88|1422.37|1404.57|1422.68|1404.88|1421.42|1403.62|31
1651835690000|2022-05-06 11:14:50|1422.35|1404.55|1421.34|1403.54|1422.91|1405.11|1421.34|1403.54|32
1651835700000|2022-05-06 11:15:00|1421.16|1403.36|1421.17|1403.37|1421.52|1403.72|1420.66|1402.86|33
1651835710000|2022-05-06 11:15:10|1421.15|1403.35|1422.4|1404.6|1422.49|1404.69|1420.79|1402.99|25
1651835720000|2022-05-06 11:15:20|1422.7|1404.9|1422.8|1405|1422.85|1405.05|1422.4|1404.6|9
1651835730000|2022-05-06 11:15:30|1422.85|1405.05|1422.61|1404.81|1422.98|1405.18|1422.1|1404.3|17
1651835740000|2022-05-06 11:15:40|1422.62|1404.82|1422.84|1405.04|1423|1405.2|1422.61|1404.81|8
1651835750000|2022-05-06 11:15:50|1423|1405.2|1422.47|1404.67|1423.09|1405.29|1422.45|1404.65|14
1651835760000|2022-05-06 11:16:00|1422.15|1404.35|1422.05|1404.25|1422.66|1404.86|1421.73|1403.93|23
1651835770000|2022-05-06 11:16:10|1422.02|1404.22|1422.26|1404.46|1422.32|1404.52|1421.45|1403.65|29
1651835780000|2022-05-06 11:16:20|1422.13|1404.33|1422.88|1405.08|1422.99|1405.19|1422.13|1404.33|11
1651835790000|2022-05-06 11:16:30|1422.85|1405.05|1422.55|1404.75|1422.89|1405.09|1422.48|1404.68|10
1651835800000|2022-05-06 11:16:40|1422.43|1404.63|1422.72|1404.92|1422.72|1404.92|1422.15|1404.35|15
1651835810000|2022-05-06 11:16:50|1423|1405.2|1422.85|1405.05|1423.18|1405.38|1422.83|1405.03|26
1651835820000|2022-05-06 11:17:00|1422.82|1405.02|1425.21|1407.41|1425.31|1407.51|1422.82|1405.02|24
1651835830000|2022-05-06 11:17:10|1425.4|1407.6|1427.37|1409.57|1427.41|1409.61|1425.4|1407.6|24
1651835840000|2022-05-06 11:17:20|1427.39|1409.59|1424.4|1406.6|1427.39|1409.59|1424.37|1406.57|22
1651835850000|2022-05-06 11:17:30|1424.59|1406.79|1424.36|1406.56|1424.59|1406.79|1424.13|1406.33|15
1651835860000|2022-05-06 11:17:40|1424.37|1406.57|1424.33|1406.53|1424.45|1406.65|1424.17|1406.37|19
1651835870000|2022-05-06 11:17:50|1424.34|1406.54|1423.9|1406.1|1424.4|1406.6|1423.9|1406.1|18
1651835880000|2022-05-06 11:18:00|1423.49|1405.69|1423.4|1405.6|1423.49|1405.69|1423.3|1405.5|9
1651835890000|2022-05-06 11:18:10|1423.56|1405.76|1424.09|1406.29|1424.23|1406.43|1423.56|1405.76|24
1651835900000|2022-05-06 11:18:20|1424.23|1406.43|1422.9|1405.1|1424.36|1406.56|1422.9|1405.1|27
1651835910000|2022-05-06 11:18:30|1422.63|1404.83|1423.4|1405.6|1423.4|1405.6|1422.62|1404.82|16
1651835920000|2022-05-06 11:18:40|1423.36|1405.56|1423.4|1405.6|1423.4|1405.6|1423.28|1405.48|9
1651835930000|2022-05-06 11:18:50|1423.46|1405.66|1424.21|1406.41|1424.35|1406.55|1423.4|1405.6|20
1651835940000|2022-05-06 11:19:00|1424.19|1406.39|1424.4|1406.6|1424.4|1406.6|1424.15|1406.35|7
1651835950000|2022-05-06 11:19:10|1424.38|1406.58|1423.6|1405.8|1424.4|1406.6|1423.6|1405.8|7
1651835960000|2022-05-06 11:19:20|1423.49|1405.69|1424.26|1406.46|1424.3|1406.5|1423.49|1405.69|7
1651835970000|2022-05-06 11:19:30|1424.29|1406.49|1424.18|1406.38|1424.43|1406.63|1424.18|1406.38|24
1651835980000|2022-05-06 11:19:40|1424.16|1406.36|1424.2|1406.4|1424.42|1406.62|1423.78|1405.98|18
1651835990000|2022-05-06 11:19:50|1424.23|1406.43|1424.28|1406.48|1424.29|1406.49|1423.64|1405.84|18
1651836000000|2022-05-06 11:20:00|1424.29|1406.49|1425.5|1407.7|1425.58|1407.78|1424.03|1406.23|17
1651836010000|2022-05-06 11:20:10|1425.52|1407.72|1424.5|1406.7|1425.52|1407.72|1424.38|1406.58|25
1651836020000|2022-05-06 11:20:20|1424.65|1406.85|1424.41|1406.61|1424.65|1406.85|1424.07|1406.27|18
1651836030000|2022-05-06 11:20:30|1424.4|1406.6|1424.43|1406.63|1424.55|1406.75|1424.4|1406.6|8
1651836040000|2022-05-06 11:20:40|1424.45|1406.65|1423.62|1405.82|1424.45|1406.65|1423.62|1405.82|9
1651836050000|2022-05-06 11:20:50|1423.59|1405.79|1422.23|1404.43|1423.59|1405.79|1421.78|1403.98|32
1651836060000|2022-05-06 11:21:00|1422.31|1404.51|1423.1|1405.3|1423.28|1405.48|1422.31|1404.51|21
1651836070000|2022-05-06 11:21:10|1423.15|1405.35|1424.22|1406.42|1424.35|1406.55|1423.15|1405.35|24
1651836080000|2022-05-06 11:21:20|1424.23|1406.43|1424.4|1406.6|1425.25|1407.45|1423.98|1406.18|24
1651836090000|2022-05-06 11:21:30|1424.39|1406.59|1424.28|1406.48|1425.09|1407.29|1424.28|1406.48|14
1651836100000|2022-05-06 11:21:40|1424.34|1406.54|1425.35|1407.55|1425.4|1407.6|1424.34|1406.54|23
1651836110000|2022-05-06 11:21:50|1425.36|1407.56|1424.6|1406.8|1425.4|1407.6|1424.6|1406.8|16
1651836120000|2022-05-06 11:22:00|1424.49|1406.69|1425.57|1407.77|1425.8|1408|1424.37|1406.57|20
1651836130000|2022-05-06 11:22:10|1425.5|1407.7|1425.43|1407.63|1425.8|1408|1425.43|1407.63|11
1651836140000|2022-05-06 11:22:20|1425.44|1407.64|1425.4|1407.6|1425.44|1407.64|1424.4|1406.6|14
1651836150000|2022-05-06 11:22:30|1425.25|1407.45|1425.24|1407.44|1425.4|1407.6|1425.16|1407.36|12
1651836160000|2022-05-06 11:22:40|1425.28|1407.48|1424.23|1406.43|1425.28|1407.48|1424.23|1406.43|16
1651836170000|2022-05-06 11:22:50|1424.4|1406.6|1423.45|1405.65|1424.4|1406.6|1423.38|1405.58|18
1651836180000|2022-05-06 11:23:00|1423.42|1405.62|1423.49|1405.69|1424.24|1406.44|1423.42|1405.62|24
1651836190000|2022-05-06 11:23:10|1423.42|1405.62|1423.42|1405.62|1423.45|1405.65|1423.19|1405.39|13
1651836200000|2022-05-06 11:23:20|1423.44|1405.64|1424.21|1406.41|1424.3|1406.5|1423.44|1405.64|10
1651836210000|2022-05-06 11:23:30|1424.31|1406.51|1424.4|1406.6|1424.4|1406.6|1424.17|1406.37|15
1651836220000|2022-05-06 11:23:40|1424.65|1406.85|1424.4|1406.6|1425.05|1407.25|1424.33|1406.53|12
1651836230000|2022-05-06 11:23:50|1425.12|1407.32|1425.11|1407.31|1425.19|1407.39|1424.9|1407.1|21
1651836240000|2022-05-06 11:24:00|1424.86|1407.06|1424.32|1406.52|1425.11|1407.31|1424.32|1406.52|10
1651836250000|2022-05-06 11:24:10|1424.4|1406.6|1424.27|1406.47|1424.7|1406.9|1423.6|1405.8|24
1651836260000|2022-05-06 11:24:20|1424.32|1406.52|1425.44|1407.64|1425.44|1407.64|1424.3|1406.5|22
1651836270000|2022-05-06 11:24:30|1425.43|1407.63|1426.45|1408.65|1426.45|1408.65|1425.36|1407.56|14
1651836280000|2022-05-06 11:24:40|1426.43|1408.63|1426.43|1408.63|1426.43|1408.63|1426.14|1408.34|11
1651836290000|2022-05-06 11:24:50|1426.5|1408.7|1426.28|1408.48|1426.5|1408.7|1426.09|1408.29|14
1651836300000|2022-05-06 11:25:00|1426.36|1408.56|1426.44|1408.64|1426.46|1408.66|1426.07|1408.27|9
1651836310000|2022-05-06 11:25:10|1426.3|1408.5|1424.63|1406.83|1426.3|1408.5|1424.63|1406.83|13
1651836320000|2022-05-06 11:25:20|1424.64|1406.84|1423.32|1405.52|1424.64|1406.84|1423.32|1405.52|14
1651836330000|2022-05-06 11:25:30|1423.33|1405.53|1423.19|1405.39|1423.33|1405.53|1422.72|1404.92|18
1651836340000|2022-05-06 11:25:40|1423.16|1405.36|1421.42|1403.62|1423.28|1405.48|1421.25|1403.45|25
1651836350000|2022-05-06 11:25:50|1421.4|1403.6|1420.55|1402.75|1421.4|1403.6|1420.55|1402.75|21
1651836360000|2022-05-06 11:26:00|1420.54|1402.74|1418.69|1400.89|1420.54|1402.74|1418.19|1400.39|31
1651836370000|2022-05-06 11:26:10|1418.68|1400.88|1418.93|1401.13|1419.15|1401.35|1418.3|1400.5|32
1651836380000|2022-05-06 11:26:20|1418.96|1401.16|1418.23|1400.43|1419.11|1401.31|1418.23|1400.43|30
1651836390000|2022-05-06 11:26:30|1418.3|1400.5|1418.3|1400.5|1418.33|1400.53|1417.7|1399.9|30
1651836400000|2022-05-06 11:26:40|1418.25|1400.45|1416.32|1398.52|1418.25|1400.45|1415.29|1397.49|33
1651836410000|2022-05-06 11:26:50|1416.3|1398.5|1415.26|1397.46|1416.3|1398.5|1415.26|1397.46|19
1651836420000|2022-05-06 11:27:00|1415.07|1397.27|1413.32|1395.52|1415.07|1397.27|1412.73|1394.93|31
1651836430000|2022-05-06 11:27:10|1413.26|1395.46|1412.84|1395.04|1413.34|1395.54|1411.55|1393.75|33
1651836440000|2022-05-06 11:27:20|1412.88|1395.08|1413.68|1395.88|1413.98|1396.18|1412.88|1395.08|31
1651836450000|2022-05-06 11:27:30|1413.62|1395.82|1412.4|1394.6|1414.27|1396.47|1412.4|1394.6|26
1651836460000|2022-05-06 11:27:40|1412.45|1394.65|1411.53|1393.73|1412.5|1394.7|1411.48|1393.68|24
1651836470000|2022-05-06 11:27:50|1411.45|1393.65|1411.76|1393.96|1411.78|1393.98|1411.23|1393.43|25
1651836480000|2022-05-06 11:28:00|1411.72|1393.92|1412.4|1394.6|1412.4|1394.6|1411.4|1393.6|21
1651836490000|2022-05-06 11:28:10|1411.99|1394.19|1414.17|1396.37|1414.35|1396.55|1411.99|1394.19|26
1651836500000|2022-05-06 11:28:20|1413.95|1396.15|1412.5|1394.7|1414.16|1396.36|1411.37|1393.57|33
1651836510000|2022-05-06 11:28:30|1412.4|1394.6|1415.05|1397.25|1415.05|1397.25|1412.4|1394.6|33
1651836520000|2022-05-06 11:28:40|1415.1|1397.3|1414.37|1396.57|1415.1|1397.3|1414.29|1396.49|19
1651836530000|2022-05-06 11:28:50|1414.28|1396.48|1415.05|1397.25|1415.05|1397.25|1414.15|1396.35|18
1651836540000|2022-05-06 11:29:00|1415.07|1397.27|1417.2|1399.4|1417.2|1399.4|1415.07|1397.27|29
1651836550000|2022-05-06 11:29:10|1416.65|1398.85|1416.31|1398.51|1417.2|1399.4|1416.03|1398.23|18
1651836560000|2022-05-06 11:29:20|1416.3|1398.5|1416.65|1398.85|1416.65|1398.85|1415.74|1397.94|19
1651836570000|2022-05-06 11:29:30|1416.68|1398.88|1417.4|1399.6|1417.42|1399.62|1416.68|1398.88|15
1651836580000|2022-05-06 11:29:40|1417.38|1399.58|1418.3|1400.5|1418.3|1400.5|1416.9|1399.1|21
1651836590000|2022-05-06 11:29:50|1418.4|1400.6|1419.3|1401.5|1419.42|1401.62|1418.17|1400.37|20
1651836600000|2022-05-06 11:30:00|1418.93|1401.13|1418.13|1400.33|1419.08|1401.28|1417.36|1399.56|32
1651836610000|2022-05-06 11:30:10|1418.16|1400.36|1419.74|1401.94|1419.74|1401.94|1418.16|1400.36|16
1651836620000|2022-05-06 11:30:20|1419.72|1401.92|1418.57|1400.77|1419.77|1401.97|1418.55|1400.75|26
1651836630000|2022-05-06 11:30:30|1418.7|1400.9|1419.24|1401.44|1419.31|1401.51|1418.62|1400.82|14
1651836640000|2022-05-06 11:30:40|1419.16|1401.36|1418.48|1400.68|1419.16|1401.36|1418.4|1400.6|19
1651836650000|2022-05-06 11:30:50|1418.4|1400.6|1418.4|1400.6|1418.42|1400.62|1418.06|1400.26|19
1651836660000|2022-05-06 11:31:00|1418.38|1400.58|1418.16|1400.36|1418.92|1401.12|1418.07|1400.27|22
1651836670000|2022-05-06 11:31:10|1418.25|1400.45|1417.01|1399.21|1418.25|1400.45|1415.98|1398.18|34
1651836680000|2022-05-06 11:31:20|1417.03|1399.23|1416.45|1398.65|1417.35|1399.55|1416.39|1398.59|16
1651836690000|2022-05-06 11:31:30|1416.42|1398.62|1414.86|1397.06|1416.42|1398.62|1414.86|1397.06|16
1651836700000|2022-05-06 11:31:40|1415.05|1397.25|1414.06|1396.26|1415.2|1397.4|1413.85|1396.05|27
1651836710000|2022-05-06 11:31:50|1414.1|1396.3|1411.22|1393.42|1414.1|1396.3|1411.07|1393.27|28
1651836720000|2022-05-06 11:32:00|1412.16|1394.36|1412.4|1394.6|1412.4|1394.6|1411.66|1393.86|31
1651836730000|2022-05-06 11:32:10|1412.38|1394.58|1413.4|1395.6|1413.4|1395.6|1412.35|1394.55|26
1651836740000|2022-05-06 11:32:20|1413.38|1395.58|1413.23|1395.43|1413.38|1395.58|1412.4|1394.6|20
1651836750000|2022-05-06 11:32:30|1413.19|1395.39|1414.12|1396.32|1414.13|1396.33|1413.19|1395.39|25
1651836760000|2022-05-06 11:32:40|1414.14|1396.34|1414.35|1396.55|1414.35|1396.55|1414|1396.2|19
1651836770000|2022-05-06 11:32:50|1414.38|1396.58|1414.5|1396.7|1415.3|1397.5|1414.38|1396.58|28
1651836780000|2022-05-06 11:33:00|1414.7|1396.9|1415.65|1397.85|1416.15|1398.35|1414.56|1396.76|28
1651836790000|2022-05-06 11:33:10|1415.7|1397.9|1417.03|1399.23|1417.05|1399.25|1415.7|1397.9|22
1651836800000|2022-05-06 11:33:20|1417.4|1399.6|1416.42|1398.62|1417.4|1399.6|1416.4|1398.6|6
1651836810000|2022-05-06 11:33:30|1416.32|1398.52|1416.9|1399.1|1416.9|1399.1|1416.15|1398.35|15
1651836820000|2022-05-06 11:33:40|1417.4|1399.6|1418.4|1400.6|1419.4|1401.6|1417.27|1399.47|18
1651836830000|2022-05-06 11:33:50|1418.43|1400.63|1420.23|1402.43|1420.29|1402.49|1418.43|1400.63|19
1651836840000|2022-05-06 11:34:00|1420.22|1402.42|1420.29|1402.49|1420.4|1402.6|1419.41|1401.61|21
1651836850000|2022-05-06 11:34:10|1420.03|1402.23|1420.33|1402.53|1420.91|1403.11|1420.03|1402.23|23
1651836860000|2022-05-06 11:34:20|1420.47|1402.67|1420.3|1402.5|1420.47|1402.67|1419.47|1401.67|16
1651836870000|2022-05-06 11:34:30|1420.35|1402.55|1420.6|1402.8|1420.6|1402.8|1420.11|1402.31|12
1651836880000|2022-05-06 11:34:40|1420.71|1402.91|1421.9|1404.1|1422.08|1404.28|1420.6|1402.8|20
1651836890000|2022-05-06 11:34:50|1422.25|1404.45|1423.67|1405.87|1424.21|1406.41|1422.06|1404.26|14
1651836900000|2022-05-06 11:35:00|1423.72|1405.92|1424.55|1406.75|1424.55|1406.75|1423.71|1405.91|23
1651836910000|2022-05-06 11:35:10|1424.6|1406.8|1423.43|1405.63|1425|1407.2|1423.4|1405.6|21
1651836920000|2022-05-06 11:35:20|1423.3|1405.5|1422.39|1404.59|1423.32|1405.52|1422.31|1404.51|17
1651836930000|2022-05-06 11:35:30|1422.45|1404.65|1422.38|1404.58|1422.7|1404.9|1422.37|1404.57|10
1651836940000|2022-05-06 11:35:40|1422.34|1404.54|1423.4|1405.6|1423.4|1405.6|1422.34|1404.54|14
1651836950000|2022-05-06 11:35:50|1423.36|1405.56|1423.4|1405.6|1423.65|1405.85|1422.74|1404.94|23
1651836960000|2022-05-06 11:36:00|1423.03|1405.23|1423.06|1405.26|1423.06|1405.26|1422.49|1404.69|9
1651836970000|2022-05-06 11:36:10|1423.03|1405.23|1422.38|1404.58|1423.29|1405.49|1422.38|1404.58|21
1651836980000|2022-05-06 11:36:20|1422.34|1404.54|1422.4|1404.6|1422.5|1404.7|1422.18|1404.38|15
1651836990000|2022-05-06 11:36:30|1422.41|1404.61|1422.4|1404.6|1422.55|1404.75|1422.38|1404.58|8
1651837000000|2022-05-06 11:36:40|1422.35|1404.55|1422.42|1404.62|1422.44|1404.64|1422.31|1404.51|8
1651837010000|2022-05-06 11:36:50|1422.39|1404.59|1423.29|1405.49|1423.3|1405.5|1422.39|1404.59|12
1651837020000|2022-05-06 11:37:00|1423.32|1405.52|1423.47|1405.67|1423.7|1405.9|1423.31|1405.51|14
1651837030000|2022-05-06 11:37:10|1423.48|1405.68|1424.26|1406.46|1424.35|1406.55|1423.47|1405.67|20
1651837040000|2022-05-06 11:37:20|1424.25|1406.45|1423.55|1405.75|1424.34|1406.54|1423.44|1405.64|18
1651837050000|2022-05-06 11:37:30|1423.73|1405.93|1424.47|1406.67|1424.55|1406.75|1423.6|1405.8|18
1651837060000|2022-05-06 11:37:40|1424.48|1406.68|1427.47|1409.67|1427.49|1409.69|1424.48|1406.68|17
1651837070000|2022-05-06 11:37:50|1427.67|1409.87|1428.47|1410.67|1429.32|1411.52|1427.48|1409.68|36
1651837080000|2022-05-06 11:38:00|1428.4|1410.6|1429.58|1411.78|1429.59|1411.79|1428.4|1410.6|30
1651837090000|2022-05-06 11:38:10|1429.61|1411.81|1428.37|1410.57|1429.64|1411.84|1427.9|1410.1|29
1651837100000|2022-05-06 11:38:20|1428.3|1410.5|1428.34|1410.54|1428.84|1411.04|1428.25|1410.45|16
1651837110000|2022-05-06 11:38:30|1428.2|1410.4|1427.22|1409.42|1428.2|1410.4|1426.9|1409.1|19
1651837120000|2022-05-06 11:38:40|1427.21|1409.41|1427.32|1409.52|1427.43|1409.63|1427.21|1409.41|13
1651837130000|2022-05-06 11:38:50|1427.33|1409.53|1426.94|1409.14|1427.35|1409.55|1426.57|1408.77|19
1651837140000|2022-05-06 11:39:00|1426.97|1409.17|1427.4|1409.6|1427.4|1409.6|1426.9|1409.1|27
1651837150000|2022-05-06 11:39:10|1427.41|1409.61|1428.09|1410.29|1428.15|1410.35|1427.4|1409.6|22
1651837160000|2022-05-06 11:39:20|1428.05|1410.25|1426.63|1408.83|1428.05|1410.25|1426.63|1408.83|21
1651837170000|2022-05-06 11:39:30|1426.47|1408.67|1425.79|1407.99|1426.47|1408.67|1425.42|1407.62|19
1651837180000|2022-05-06 11:39:40|1426.04|1408.24|1427.35|1409.55|1427.35|1409.55|1426.04|1408.24|28
1651837190000|2022-05-06 11:39:50|1427.4|1409.6|1427.4|1409.6|1427.41|1409.61|1427.3|1409.5|8
1651837200000|2022-05-06 11:40:00|1427.37|1409.57|1428.2|1410.4|1428.21|1410.41|1427.33|1409.53|13
1651837210000|2022-05-06 11:40:10|1428.33|1410.53|1427.71|1409.91|1428.35|1410.55|1427.47|1409.67|27
1651837220000|2022-05-06 11:40:20|1427.7|1409.9|1427.43|1409.63|1427.7|1409.9|1427.16|1409.36|18
1651837230000|2022-05-06 11:40:30|1427.42|1409.62|1427.43|1409.63|1427.44|1409.64|1427.37|1409.57|9
1651837240000|2022-05-06 11:40:40|1427.32|1409.52|1426.5|1408.7|1427.32|1409.52|1426.5|1408.7|10
1651837250000|2022-05-06 11:40:50|1426.37|1408.57|1425.4|1407.6|1426.37|1408.57|1425.4|1407.6|12
1651837260000|2022-05-06 11:41:00|1425.35|1407.55|1425.4|1407.6|1425.4|1407.6|1425.33|1407.53|6
1651837270000|2022-05-06 11:41:10|1425.39|1407.59|1425.45|1407.65|1425.45|1407.65|1425.39|1407.59|2
1651837280000|2022-05-06 11:41:20|1425.42|1407.62|1425.9|1408.1|1425.9|1408.1|1425.38|1407.58|20
1651837290000|2022-05-06 11:41:30|1425.6|1407.8|1424.03|1406.23|1425.6|1407.8|1423.83|1406.03|12
1651837300000|2022-05-06 11:41:40|1424.26|1406.46|1422.7|1404.9|1424.26|1406.46|1422.7|1404.9|15
1651837310000|2022-05-06 11:41:50|1422.6|1404.8|1422.15|1404.35|1422.75|1404.95|1421.93|1404.13|15
1651837320000|2022-05-06 11:42:00|1422.2|1404.4|1421.8|1404|1422.4|1404.6|1421.74|1403.94|27
1651837330000|2022-05-06 11:42:10|1421.74|1403.94|1420.9|1403.1|1421.8|1404|1420.69|1402.89|19
1651837340000|2022-05-06 11:42:20|1420.8|1403|1421.37|1403.57|1421.4|1403.6|1420.8|1403|16
1651837350000|2022-05-06 11:42:30|1421.38|1403.58|1420.75|1402.95|1421.4|1403.6|1420.75|1402.95|9
1651837360000|2022-05-06 11:42:40|1420.51|1402.71|1420.4|1402.6|1420.51|1402.71|1419.63|1401.83|17
1651837370000|2022-05-06 11:42:50|1420.35|1402.55|1421.2|1403.4|1421.2|1403.4|1420.33|1402.53|17
1651837380000|2022-05-06 11:43:00|1421.21|1403.41|1420.38|1402.58|1421.21|1403.41|1420.35|1402.55|10
1651837390000|2022-05-06 11:43:10|1420.4|1402.6|1420.96|1403.16|1420.96|1403.16|1419.5|1401.7|13
1651837400000|2022-05-06 11:43:20|1421.05|1403.25|1421.5|1403.7|1421.53|1403.73|1420.98|1403.18|22
1651837410000|2022-05-06 11:43:30|1421.65|1403.85|1421.49|1403.69|1422.4|1404.6|1421.49|1403.69|21
1651837420000|2022-05-06 11:43:40|1421.47|1403.67|1422.26|1404.46|1422.26|1404.46|1421.39|1403.59|14
1651837430000|2022-05-06 11:43:50|1422.28|1404.48|1422.43|1404.63|1422.48|1404.68|1422.28|1404.48|10
1651837440000|2022-05-06 11:44:00|1422.31|1404.51|1421.4|1403.6|1422.31|1404.51|1421.4|1403.6|10
1651837450000|2022-05-06 11:44:10|1421.41|1403.61|1421.27|1403.47|1421.41|1403.61|1420.69|1402.89|11
1651837460000|2022-05-06 11:44:20|1421.38|1403.58|1421.4|1403.6|1421.68|1403.88|1421.2|1403.4|16
1651837470000|2022-05-06 11:44:30|1421.38|1403.58|1421.57|1403.77|1421.67|1403.87|1421.38|1403.58|11
1651837480000|2022-05-06 11:44:40|1421.66|1403.86|1421.7|1403.9|1422.34|1404.54|1421.63|1403.83|13
1651837490000|2022-05-06 11:44:50|1421.4|1403.6|1421.37|1403.57|1421.4|1403.6|1421.33|1403.53|8
1651837500000|2022-05-06 11:45:00|1421.4|1403.6|1422.32|1404.52|1422.32|1404.52|1421.35|1403.55|15
1651837510000|2022-05-06 11:45:10|1422.33|1404.53|1421.74|1403.94|1422.78|1404.98|1421.74|1403.94|14
1651837520000|2022-05-06 11:45:20|1421.87|1404.07|1421.7|1403.9|1421.87|1404.07|1421.46|1403.66|9
1651837530000|2022-05-06 11:45:30|1421.5|1403.7|1423.12|1405.32|1423.12|1405.32|1421.46|1403.66|25
1651837540000|2022-05-06 11:45:40|1422.83|1405.03|1422.6|1404.8|1422.83|1405.03|1422.3|1404.5|21
1651837550000|2022-05-06 11:45:50|1422.46|1404.66|1423.4|1405.6|1423.4|1405.6|1422.4|1404.6|10
1651837570000|2022-05-06 11:46:10|1423.44|1405.64|1422.86|1405.06|1423.44|1405.64|1422.86|1405.06|10
1651837580000|2022-05-06 11:46:20|1422.82|1405.02|1423.23|1405.43|1423.41|1405.61|1422.82|1405.02|13
1651837590000|2022-05-06 11:46:30|1423.4|1405.6|1421.95|1404.15|1423.4|1405.6|1421.93|1404.13|18
1651837600000|2022-05-06 11:46:40|1421.6|1403.8|1422.41|1404.61|1422.41|1404.61|1421.6|1403.8|10
1651837610000|2022-05-06 11:46:50|1422.4|1404.6|1422.5|1404.7|1422.65|1404.85|1422.18|1404.38|15
1651837620000|2022-05-06 11:47:00|1422.65|1404.85|1422.4|1404.6|1422.65|1404.85|1422.37|1404.57|9
1651837630000|2022-05-06 11:47:10|1422.26|1404.46|1420.83|1403.03|1422.27|1404.47|1420.83|1403.03|13
1651837640000|2022-05-06 11:47:20|1420.77|1402.97|1421.27|1403.47|1421.31|1403.51|1420.4|1402.6|14
1651837650000|2022-05-06 11:47:30|1421.26|1403.46|1421.3|1403.5|1421.36|1403.56|1420.59|1402.79|16
1651837660000|2022-05-06 11:47:40|1421.28|1403.48|1421.4|1403.6|1422.4|1404.6|1421.28|1403.48|17
1651837670000|2022-05-06 11:47:50|1421.49|1403.69|1422.4|1404.6|1422.4|1404.6|1421.4|1403.6|6
1651837680000|2022-05-06 11:48:00|1422.34|1404.54|1422.4|1404.6|1423.4|1405.6|1422.34|1404.54|15
1651837690000|2022-05-06 11:48:10|1422.49|1404.69|1422.44|1404.64|1422.75|1404.95|1422.4|1404.6|10
1651837700000|2022-05-06 11:48:20|1422.45|1404.65|1422.22|1404.42|1422.45|1404.65|1422.22|1404.42|8
1651837710000|2022-05-06 11:48:30|1422.4|1404.6|1422.4|1404.6|1422.4|1404.6|1422.11|1404.31|4
1651837720000|2022-05-06 11:48:40|1422.31|1404.51|1422.4|1404.6|1422.42|1404.62|1422.29|1404.49|12
1651837730000|2022-05-06 11:48:50|1422.45|1404.65|1422.4|1404.6|1422.45|1404.65|1422.4|1404.6|2
1651837740000|2022-05-06 11:49:00|1422.31|1404.51|1422.75|1404.95|1422.83|1405.03|1422.31|1404.51|24
1651837750000|2022-05-06 11:49:10|1422.76|1404.96|1423.24|1405.44|1423.34|1405.54|1422.75|1404.95|27
1651837760000|2022-05-06 11:49:20|1423.33|1405.53|1422.31|1404.51|1423.33|1405.53|1422.01|1404.21|23
1651837770000|2022-05-06 11:49:30|1422.36|1404.56|1422.13|1404.33|1422.36|1404.56|1421.88|1404.08|16
1651837780000|2022-05-06 11:49:40|1422.17|1404.37|1422.15|1404.35|1422.55|1404.75|1422.08|1404.28|23
1651837790000|2022-05-06 11:49:50|1422.12|1404.32|1421.42|1403.62|1422.23|1404.43|1421.4|1403.6|17
1651837800000|2022-05-06 11:50:00|1421.43|1403.63|1421.79|1403.99|1421.79|1403.99|1421.43|1403.63|8
1651837810000|2022-05-06 11:50:10|1421.75|1403.95|1421.65|1403.85|1421.79|1403.99|1421.46|1403.66|8
1651837820000|2022-05-06 11:50:20|1421.7|1403.9|1421.75|1403.95|1421.75|1403.95|1421.65|1403.85|7
1651837830000|2022-05-06 11:50:30|1421.82|1404.02|1421.78|1403.98|1421.82|1404.02|1421.75|1403.95|3
1651837850000|2022-05-06 11:50:50|1421.81|1404.01|1421.75|1403.95|1421.81|1404.01|1421.75|1403.95|4
1651837860000|2022-05-06 11:51:00|1421.88|1404.08|1421.81|1404.01|1421.88|1404.08|1421.81|1404.01|2
1651837870000|2022-05-06 11:51:10|1421.85|1404.05|1422.51|1404.71|1422.66|1404.86|1421.85|1404.05|28
1651837880000|2022-05-06 11:51:20|1422.44|1404.64|1422.53|1404.73|1422.65|1404.85|1422.25|1404.45|10
1651837890000|2022-05-06 11:51:30|1422.49|1404.69|1422.57|1404.77|1422.8|1405|1422.49|1404.69|6
1651837900000|2022-05-06 11:51:40|1422.62|1404.82|1422.47|1404.67|1422.8|1405|1422.29|1404.49|24
1651837910000|2022-05-06 11:51:50|1422.55|1404.75|1423.65|1405.85|1423.65|1405.85|1422.47|1404.67|21
1651837920000|2022-05-06 11:52:00|1423.6|1405.8|1423.65|1405.85|1423.65|1405.85|1423.29|1405.49|14
1651837930000|2022-05-06 11:52:10|1423.55|1405.75|1422.92|1405.12|1423.55|1405.75|1422.92|1405.12|6
1651837940000|2022-05-06 11:52:20|1423.16|1405.36|1424.4|1406.6|1424.42|1406.62|1422.45|1404.65|20
1651837950000|2022-05-06 11:52:30|1424.39|1406.59|1425.4|1407.6|1425.4|1407.6|1424.39|1406.59|7
1651837960000|2022-05-06 11:52:40|1425.3|1407.5|1426.4|1408.6|1426.4|1408.6|1425.3|1407.5|7
1651837970000|2022-05-06 11:52:50|1426.5|1408.7|1426.4|1408.6|1427.35|1409.55|1426.4|1408.6|21
1651837980000|2022-05-06 11:53:00|1426.36|1408.56|1424.7|1406.9|1426.36|1408.56|1424.68|1406.88|26
1651837990000|2022-05-06 11:53:10|1424.73|1406.93|1425.26|1407.46|1425.26|1407.46|1424.55|1406.75|12
1651838000000|2022-05-06 11:53:20|1425.22|1407.42|1424.7|1406.9|1425.4|1407.6|1424.65|1406.85|17
1651838010000|2022-05-06 11:53:30|1424.49|1406.69|1424.42|1406.62|1424.49|1406.69|1424.04|1406.24|11
1651838020000|2022-05-06 11:53:40|1424.31|1406.51|1422.59|1404.79|1424.31|1406.51|1422.59|1404.79|16
1651838030000|2022-05-06 11:53:50|1422.57|1404.77|1421.33|1403.53|1422.57|1404.77|1420.46|1402.66|29
1651838040000|2022-05-06 11:54:00|1421.4|1403.6|1419.42|1401.62|1421.4|1403.6|1419.34|1401.54|21
1651838050000|2022-05-06 11:54:10|1419.31|1401.51|1419.6|1401.8|1419.6|1401.8|1419.18|1401.38|19
1651838060000|2022-05-06 11:54:20|1419.55|1401.75|1419.47|1401.67|1420.06|1402.26|1419.23|1401.43|23
1651838070000|2022-05-06 11:54:30|1419.6|1401.8|1419.85|1402.05|1419.85|1402.05|1419.52|1401.72|10
1651838080000|2022-05-06 11:54:40|1419.47|1401.67|1420.35|1402.55|1420.58|1402.78|1419.45|1401.65|14
1651838090000|2022-05-06 11:54:50|1420.3|1402.5|1419.15|1401.35|1420.3|1402.5|1419.15|1401.35|22
1651838100000|2022-05-06 11:55:00|1418.93|1401.13|1419.35|1401.55|1419.35|1401.55|1417.54|1399.74|30
1651838110000|2022-05-06 11:55:10|1419.39|1401.59|1420.91|1403.11|1420.92|1403.12|1419.38|1401.58|21
1651838120000|2022-05-06 11:55:20|1420.9|1403.1|1421.12|1403.32|1421.4|1403.6|1420.87|1403.07|20
1651838130000|2022-05-06 11:55:30|1421.11|1403.31|1420.34|1402.54|1421.2|1403.4|1420.34|1402.54|18
1651838140000|2022-05-06 11:55:40|1420.32|1402.52|1421.4|1403.6|1421.4|1403.6|1420.32|1402.52|10
1651838150000|2022-05-06 11:55:50|1421.35|1403.55|1421.65|1403.85|1422|1404.2|1421.35|1403.55|18
1651838160000|2022-05-06 11:56:00|1421.8|1404|1423.4|1405.6|1423.4|1405.6|1421.62|1403.82|21
1651838170000|2022-05-06 11:56:10|1423.51|1405.71|1424.4|1406.6|1424.42|1406.62|1423.4|1405.6|16
1651838180000|2022-05-06 11:56:20|1424.32|1406.52|1424.17|1406.37|1424.42|1406.62|1424.11|1406.31|9
1651838190000|2022-05-06 11:56:30|1423.95|1406.15|1423.82|1406.02|1424.32|1406.52|1423.35|1405.55|29
1651838200000|2022-05-06 11:56:40|1424.12|1406.32|1423.7|1405.9|1424.2|1406.4|1423.55|1405.75|15
1651838210000|2022-05-06 11:56:50|1423.6|1405.8|1423.4|1405.6|1423.6|1405.8|1423.27|1405.47|14
1651838220000|2022-05-06 11:57:00|1423.29|1405.49|1423.06|1405.26|1423.4|1405.6|1423.06|1405.26|14
1651838230000|2022-05-06 11:57:10|1422.81|1405.01|1422.82|1405.02|1422.82|1405.02|1422.81|1405.01|4
1651838240000|2022-05-06 11:57:20|1422.81|1405.01|1423.62|1405.82|1423.65|1405.85|1422.67|1404.87|17
1651838250000|2022-05-06 11:57:30|1423.85|1406.05|1423.07|1405.27|1423.85|1406.05|1422.84|1405.04|10
1651838260000|2022-05-06 11:57:40|1423.09|1405.29|1422.4|1404.6|1423.09|1405.29|1421.97|1404.17|23
1651838270000|2022-05-06 11:57:50|1422.47|1404.67|1422.36|1404.56|1422.91|1405.11|1422.23|1404.43|16
1651838280000|2022-05-06 11:58:00|1422.4|1404.6|1422.42|1404.62|1422.43|1404.63|1422.22|1404.42|14
1651838290000|2022-05-06 11:58:10|1422.44|1404.64|1422.44|1404.64|1422.45|1404.65|1422.36|1404.56|7
1651838300000|2022-05-06 11:58:20|1422.45|1404.65|1421.52|1403.72|1422.45|1404.65|1421.45|1403.65|17
1651838310000|2022-05-06 11:58:30|1421.42|1403.62|1421.47|1403.67|1422.01|1404.21|1421.42|1403.62|13
1651838320000|2022-05-06 11:58:40|1421.49|1403.69|1421.4|1403.6|1421.49|1403.69|1421.4|1403.6|14
1651838330000|2022-05-06 11:58:50|1422.07|1404.27|1423.03|1405.23|1423.03|1405.23|1422.04|1404.24|24
1651838340000|2022-05-06 11:59:00|1423.3|1405.5|1423.47|1405.67|1423.55|1405.75|1423.1|1405.3|7
1651838350000|2022-05-06 11:59:10|1423.35|1405.55|1424.4|1406.6|1424.4|1406.6|1423.29|1405.49|12
1651838360000|2022-05-06 11:59:20|1424.18|1406.38|1423.45|1405.65|1424.4|1406.6|1423.45|1405.65|10
1651838370000|2022-05-06 11:59:30|1423.46|1405.66|1423.4|1405.6|1423.52|1405.72|1423.4|1405.6|8
1651838380000|2022-05-06 11:59:40|1423.37|1405.57|1424.11|1406.31|1424.11|1406.31|1423.35|1405.55|11
1651838390000|2022-05-06 11:59:50|1424.2|1406.4|1423.26|1405.46|1424.34|1406.54|1422.65|1404.85|18
1651838400000|2022-05-06 12:00:00|1423.15|1405.35|1423.3|1405.5|1423.36|1405.56|1422.4|1404.6|31
1651838410000|2022-05-06 12:00:10|1423.15|1405.35|1423.4|1405.6|1423.4|1405.6|1422.89|1405.09|22
1651838420000|2022-05-06 12:00:20|1423.53|1405.73|1424.4|1406.6|1424.4|1406.6|1423.36|1405.56|21
1651838430000|2022-05-06 12:00:30|1424.47|1406.67|1424.9|1407.1|1424.9|1407.1|1424.4|1406.6|7
1651838440000|2022-05-06 12:00:40|1425.4|1407.6|1426.4|1408.6|1426.68|1408.88|1425.33|1407.53|20
1651838450000|2022-05-06 12:00:50|1426.31|1408.51|1426.42|1408.62|1426.44|1408.64|1426.18|1408.38|20
1651838460000|2022-05-06 12:01:00|1426.4|1408.6|1429.02|1411.22|1429.26|1411.46|1426.31|1408.51|30
1651838470000|2022-05-06 12:01:10|1429.01|1411.21|1430.27|1412.47|1431.3|1413.5|1429.01|1411.21|25
1651838480000|2022-05-06 12:01:20|1430.47|1412.67|1430.15|1412.35|1431.18|1413.38|1429.72|1411.92|28
1651838490000|2022-05-06 12:01:30|1430.16|1412.36|1431.31|1413.51|1431.32|1413.52|1430.16|1412.36|28
1651838500000|2022-05-06 12:01:40|1431.32|1413.52|1432.12|1414.32|1432.4|1414.6|1431.31|1413.51|12
1651838510000|2022-05-06 12:01:50|1432.4|1414.6|1433.09|1415.29|1433.15|1415.35|1432.29|1414.49|12
1651838520000|2022-05-06 12:02:00|1433.17|1415.37|1433.33|1415.53|1433.4|1415.6|1432.44|1414.64|23
1651838530000|2022-05-06 12:02:10|1433.35|1415.55|1436.44|1418.64|1436.44|1418.64|1433.35|1415.55|31
1651838540000|2022-05-06 12:02:20|1436.43|1418.63|1435.48|1417.68|1436.43|1418.63|1435.36|1417.56|16
1651838550000|2022-05-06 12:02:30|1435.44|1417.64|1437.2|1419.4|1437.2|1419.4|1434.93|1417.13|25
1651838560000|2022-05-06 12:02:40|1437.4|1419.6|1437.23|1419.43|1437.43|1419.63|1436.49|1418.69|26
1651838570000|2022-05-06 12:02:50|1437.2|1419.4|1438.4|1420.6|1438.4|1420.6|1437.03|1419.23|14
1651838580000|2022-05-06 12:03:00|1438.48|1420.68|1436.45|1418.65|1438.66|1420.86|1436.4|1418.6|27
1651838590000|2022-05-06 12:03:10|1436.44|1418.64|1438.01|1420.21|1438.08|1420.28|1436.44|1418.64|31
1651838600000|2022-05-06 12:03:20|1437.92|1420.12|1438.4|1420.6|1438.4|1420.6|1437.69|1419.89|16
1651838610000|2022-05-06 12:03:30|1438.42|1420.62|1438.34|1420.54|1438.44|1420.64|1437.9|1420.1|15
1651838620000|2022-05-06 12:03:40|1438.4|1420.6|1437.81|1420.01|1438.42|1420.62|1437.8|1420|7
1651838630000|2022-05-06 12:03:50|1437.88|1420.08|1438.31|1420.51|1438.42|1420.62|1437.88|1420.08|14
1651838640000|2022-05-06 12:04:00|1438.29|1420.49|1438.4|1420.6|1438.4|1420.6|1437.8|1420|11
1651838650000|2022-05-06 12:04:10|1438.3|1420.5|1438.9|1421.1|1438.9|1421.1|1438.03|1420.23|20
1651838660000|2022-05-06 12:04:20|1438.61|1420.81|1438.36|1420.56|1438.79|1420.99|1438.26|1420.46|21
1651838670000|2022-05-06 12:04:30|1437.76|1419.96|1437.54|1419.74|1438.09|1420.29|1437.39|1419.59|12
1651838680000|2022-05-06 12:04:40|1437.45|1419.65|1436.39|1418.59|1437.45|1419.65|1436.23|1418.43|20
1651838690000|2022-05-06 12:04:50|1436.49|1418.69|1437.3|1419.5|1437.33|1419.53|1436.49|1418.69|23
1651838700000|2022-05-06 12:05:00|1437.32|1419.52|1437.5|1419.7|1438.23|1420.43|1437.32|1419.52|25
1651838710000|2022-05-06 12:05:10|1437.47|1419.67|1437.05|1419.25|1437.47|1419.67|1436.76|1418.96|20
1651838720000|2022-05-06 12:05:20|1437.14|1419.34|1434.92|1417.12|1437.14|1419.34|1434.88|1417.08|29
1651838730000|2022-05-06 12:05:30|1434.61|1416.81|1433.78|1415.98|1434.61|1416.81|1433.78|1415.98|16
1651838740000|2022-05-06 12:05:40|1434.06|1416.26|1432.96|1415.16|1434.14|1416.34|1432.26|1414.46|28
1651838750000|2022-05-06 12:05:50|1433.27|1415.47|1432.19|1414.39|1433.27|1415.47|1431.97|1414.17|18
1651838760000|2022-05-06 12:06:00|1432.17|1414.37|1431.68|1413.88|1432.29|1414.49|1431.68|1413.88|15
1651838770000|2022-05-06 12:06:10|1432.25|1414.45|1432.22|1414.42|1432.4|1414.6|1432.15|1414.35|17
1651838780000|2022-05-06 12:06:20|1432.3|1414.5|1431.76|1413.96|1432.3|1414.5|1430.99|1413.19|23
1651838790000|2022-05-06 12:06:30|1431.94|1414.14|1433.16|1415.36|1433.34|1415.54|1431.94|1414.14|27
1651838800000|2022-05-06 12:06:40|1433.15|1415.35|1431.74|1413.94|1433.23|1415.43|1431.74|1413.94|20
1651838810000|2022-05-06 12:06:50|1431.58|1413.78|1431.29|1413.49|1431.61|1413.81|1431.29|1413.49|16
1651838820000|2022-05-06 12:07:00|1431.27|1413.47|1431.96|1414.16|1431.96|1414.16|1431.27|1413.47|11
1651838830000|2022-05-06 12:07:10|1432.01|1414.21|1432.42|1414.62|1432.49|1414.69|1431.99|1414.19|21
1651838840000|2022-05-06 12:07:20|1432.45|1414.65|1432.2|1414.4|1432.45|1414.65|1432.2|1414.4|10
1651838850000|2022-05-06 12:07:30|1432.21|1414.41|1432.33|1414.53|1432.42|1414.62|1432.21|1414.41|14
1651838860000|2022-05-06 12:07:40|1432.27|1414.47|1431.55|1413.75|1432.38|1414.58|1431.31|1413.51|20
1651838870000|2022-05-06 12:07:50|1431.6|1413.8|1431.36|1413.56|1431.65|1413.85|1431.36|1413.56|12
1651838880000|2022-05-06 12:08:00|1431.38|1413.58|1432.23|1414.43|1432.24|1414.44|1431.36|1413.56|13
1651838890000|2022-05-06 12:08:10|1432.2|1414.4|1431.51|1413.71|1432.44|1414.64|1431.51|1413.71|20
1651838900000|2022-05-06 12:08:20|1431.43|1413.63|1431.36|1413.56|1431.43|1413.63|1431.36|1413.56|9
1651838910000|2022-05-06 12:08:30|1431.25|1413.45|1431.27|1413.47|1431.36|1413.56|1430.5|1412.7|18
1651838920000|2022-05-06 12:08:40|1431.26|1413.46|1431.28|1413.48|1431.34|1413.54|1431.26|1413.46|7
1651838930000|2022-05-06 12:08:50|1431.3|1413.5|1431.63|1413.83|1432.04|1414.24|1431.27|1413.47|19
1651838940000|2022-05-06 12:09:00|1431.46|1413.66|1430.58|1412.78|1431.7|1413.9|1430.58|1412.78|17
1651838950000|2022-05-06 12:09:10|1430.66|1412.86|1431.18|1413.38|1431.31|1413.51|1430.66|1412.86|18
1651838960000|2022-05-06 12:09:20|1431.17|1413.37|1431.2|1413.4|1431.29|1413.49|1431.01|1413.21|22
1651838970000|2022-05-06 12:09:30|1431.16|1413.36|1430.73|1412.93|1431.29|1413.49|1430.31|1412.51|21
1651838980000|2022-05-06 12:09:40|1431.15|1413.35|1430.36|1412.56|1431.15|1413.35|1430.28|1412.48|20
1651838990000|2022-05-06 12:09:50|1430.35|1412.55|1430.32|1412.52|1430.35|1412.55|1430.29|1412.49|14
1651839000000|2022-05-06 12:10:00|1430.37|1412.57|1429.75|1411.95|1430.43|1412.63|1429.75|1411.95|16
1651839010000|2022-05-06 12:10:10|1430.29|1412.49|1430.59|1412.79|1431.12|1413.32|1430.2|1412.4|20
1651839020000|2022-05-06 12:10:20|1430.62|1412.82|1430.24|1412.44|1430.64|1412.84|1430.08|1412.28|15
1651839030000|2022-05-06 12:10:30|1430.23|1412.43|1430.21|1412.41|1430.32|1412.52|1429.86|1412.06|17
1651839040000|2022-05-06 12:10:40|1430.2|1412.4|1430.24|1412.44|1430.31|1412.51|1429.89|1412.09|20
1651839050000|2022-05-06 12:10:50|1430.31|1412.51|1430.13|1412.33|1430.4|1412.6|1429.94|1412.14|16
1651839060000|2022-05-06 12:11:00|1430.23|1412.43|1430.26|1412.46|1430.35|1412.55|1429.84|1412.04|20
1651839070000|2022-05-06 12:11:10|1430.25|1412.45|1431.62|1413.82|1431.64|1413.84|1430.25|1412.45|21
1651839080000|2022-05-06 12:11:20|1431.63|1413.83|1430.22|1412.42|1431.63|1413.83|1430.22|1412.42|22
1651839090000|2022-05-06 12:11:30|1430.29|1412.49|1429.7|1411.9|1430.37|1412.57|1429.24|1411.44|26
1651839100000|2022-05-06 12:11:40|1429.89|1412.09|1430.18|1412.38|1430.27|1412.47|1429.77|1411.97|13
1651839110000|2022-05-06 12:11:50|1430.27|1412.47|1430.29|1412.49|1431.01|1413.21|1429.92|1412.12|19
1651839120000|2022-05-06 12:12:00|1430.28|1412.48|1430.2|1412.4|1430.3|1412.5|1430.02|1412.22|22
1651839130000|2022-05-06 12:12:10|1430.13|1412.33|1429.9|1412.1|1430.32|1412.52|1429.89|1412.09|24
1651839140000|2022-05-06 12:12:20|1430.13|1412.33|1430.23|1412.43|1430.34|1412.54|1429.86|1412.06|19
1651839150000|2022-05-06 12:12:30|1429.73|1411.93|1428.71|1410.91|1429.74|1411.94|1428.71|1410.91|18
1651839160000|2022-05-06 12:12:40|1428.4|1410.6|1427.88|1410.08|1428.6|1410.8|1427.88|1410.08|11
1651839170000|2022-05-06 12:12:50|1427.86|1410.06|1427.2|1409.4|1427.86|1410.06|1426.94|1409.14|29
1651839180000|2022-05-06 12:13:00|1427.19|1409.39|1427.22|1409.42|1427.33|1409.53|1427.19|1409.39|23
1651839190000|2022-05-06 12:13:10|1427.31|1409.51|1425.63|1407.83|1427.31|1409.51|1425.63|1407.83|24
1651839200000|2022-05-06 12:13:20|1425.64|1407.84|1426.04|1408.24|1426.07|1408.27|1425.59|1407.79|12
1651839210000|2022-05-06 12:13:30|1426.12|1408.32|1424.57|1406.77|1426.12|1408.32|1424.41|1406.61|26
1651839220000|2022-05-06 12:13:40|1424.82|1407.02|1426.15|1408.35|1426.33|1408.53|1424.82|1407.02|29
1651839230000|2022-05-06 12:13:50|1426.22|1408.42|1425.49|1407.69|1426.29|1408.49|1425.4|1407.6|13
1651839240000|2022-05-06 12:14:00|1425.66|1407.86|1426.36|1408.56|1426.4|1408.6|1425.66|1407.86|22
1651839250000|2022-05-06 12:14:10|1426.3|1408.5|1427.21|1409.41|1427.43|1409.63|1426.23|1408.43|26
1651839260000|2022-05-06 12:14:20|1427.2|1409.4|1425.3|1407.5|1427.33|1409.53|1425.18|1407.38|26
1651839270000|2022-05-06 12:14:30|1425.05|1407.25|1425.21|1407.41|1425.4|1407.6|1425.05|1407.25|19
1651839280000|2022-05-06 12:14:40|1425.14|1407.34|1425.93|1408.13|1426.1|1408.3|1424.77|1406.97|31
1651839290000|2022-05-06 12:14:50|1425.92|1408.12|1425.31|1407.51|1425.95|1408.15|1425.12|1407.32|24
1651839300000|2022-05-06 12:15:00|1425.3|1407.5|1426.08|1408.28|1426.08|1408.28|1424.79|1406.99|25
1651839310000|2022-05-06 12:15:10|1426.14|1408.34|1426.59|1408.79|1427.17|1409.37|1426.14|1408.34|29
1651839320000|2022-05-06 12:15:20|1427.31|1409.51|1427.22|1409.42|1427.4|1409.6|1426.9|1409.1|18
1651839330000|2022-05-06 12:15:30|1427.18|1409.38|1427.08|1409.28|1427.4|1409.6|1426.93|1409.13|13
1651839340000|2022-05-06 12:15:40|1427.19|1409.39|1426.93|1409.13|1427.19|1409.39|1426.93|1409.13|11
1651839350000|2022-05-06 12:15:50|1427.12|1409.32|1425.32|1407.52|1427.12|1409.32|1425.13|1407.33|28
1651839360000|2022-05-06 12:16:00|1425.31|1407.51|1425.4|1407.6|1425.4|1407.6|1424.92|1407.12|16
1651839370000|2022-05-06 12:16:10|1425.41|1407.61|1425.28|1407.48|1425.41|1407.61|1425.18|1407.38|12
1651839380000|2022-05-06 12:16:20|1425.25|1407.45|1426.27|1408.47|1426.27|1408.47|1425.24|1407.44|26
1651839390000|2022-05-06 12:16:30|1426.29|1408.49|1426.02|1408.22|1426.7|1408.9|1426.02|1408.22|18
1651839400000|2022-05-06 12:16:40|1426|1408.2|1424.73|1406.93|1426|1408.2|1424.73|1406.93|26
1651839410000|2022-05-06 12:16:50|1424.86|1407.06|1425.56|1407.76|1425.56|1407.76|1424.51|1406.71|20
1651839420000|2022-05-06 12:17:00|1425.59|1407.79|1424.39|1406.59|1425.59|1407.79|1424.39|1406.59|21
1651839430000|2022-05-06 12:17:10|1424.51|1406.71|1424.16|1406.36|1424.51|1406.71|1424.16|1406.36|4
1651839440000|2022-05-06 12:17:20|1424.28|1406.48|1424.18|1406.38|1424.31|1406.51|1424.15|1406.35|5
1651839450000|2022-05-06 12:17:30|1424.16|1406.36|1424.16|1406.36|1424.16|1406.36|1424.11|1406.31|3
1651839460000|2022-05-06 12:17:40|1423.66|1405.86|1422.93|1405.13|1423.66|1405.86|1422.93|1405.13|11
1651839470000|2022-05-06 12:17:50|1422.92|1405.12|1422.67|1404.87|1423.03|1405.23|1422.67|1404.87|15
1651839480000|2022-05-06 12:18:00|1422.73|1404.93|1423.73|1405.93|1423.86|1406.06|1422.73|1404.93|27
1651839490000|2022-05-06 12:18:10|1423.79|1405.99|1424.69|1406.89|1424.72|1406.92|1423.75|1405.95|20
1651839500000|2022-05-06 12:18:20|1424.73|1406.93|1424.14|1406.34|1424.75|1406.95|1424.14|1406.34|13
1651839510000|2022-05-06 12:18:30|1424.13|1406.33|1423.86|1406.06|1424.19|1406.39|1423.82|1406.02|19
1651839520000|2022-05-06 12:18:40|1423.87|1406.07|1425.12|1407.32|1425.4|1407.6|1423.87|1406.07|21
1651839530000|2022-05-06 12:18:50|1424.62|1406.82|1423.79|1405.99|1424.75|1406.95|1423.79|1405.99|24
1651839540000|2022-05-06 12:19:00|1423.8|1406|1424.37|1406.57|1424.95|1407.15|1423.8|1406|25
1651839550000|2022-05-06 12:19:10|1424.59|1406.79|1425.4|1407.6|1425.4|1407.6|1424.59|1406.79|12
1651839560000|2022-05-06 12:19:20|1425.34|1407.54|1424.6|1406.8|1425.45|1407.65|1424.6|1406.8|11
1651839570000|2022-05-06 12:19:30|1424.9|1407.1|1424.52|1406.72|1424.9|1407.1|1424.3|1406.5|12
1651839580000|2022-05-06 12:19:40|1424.49|1406.69|1424.55|1406.75|1424.81|1407.01|1424.49|1406.69|11
1651839590000|2022-05-06 12:19:50|1424.59|1406.79|1424.29|1406.49|1424.7|1406.9|1424.09|1406.29|17
1651839600000|2022-05-06 12:20:00|1424.3|1406.5|1424.77|1406.97|1424.77|1406.97|1424.24|1406.44|15
1651839610000|2022-05-06 12:20:10|1424.81|1407.01|1424.85|1407.05|1425.25|1407.45|1424.71|1406.91|16
1651839620000|2022-05-06 12:20:20|1424.89|1407.09|1425.6|1407.8|1425.6|1407.8|1424.89|1407.09|5
1651839630000|2022-05-06 12:20:30|1426.4|1408.6|1426.4|1408.6|1426.54|1408.74|1426.34|1408.54|4
1651839640000|2022-05-06 12:20:40|1426.42|1408.62|1426.52|1408.72|1426.52|1408.72|1425.86|1408.06|12
1651839650000|2022-05-06 12:20:50|1426.63|1408.83|1425.82|1408.02|1426.9|1409.1|1425.72|1407.92|12
1651839660000|2022-05-06 12:21:00|1425.78|1407.98|1426.47|1408.67|1426.47|1408.67|1425.61|1407.81|17
1651839670000|2022-05-06 12:21:10|1426.6|1408.8|1426.76|1408.96|1427.4|1409.6|1426.6|1408.8|7
1651839680000|2022-05-06 12:21:20|1426.9|1409.1|1428.45|1410.65|1428.45|1410.65|1426.78|1408.98|9
1651839690000|2022-05-06 12:21:30|1429.4|1411.6|1431.59|1413.79|1431.59|1413.79|1429.4|1411.6|16
1651839700000|2022-05-06 12:21:40|1431.66|1413.86|1431.36|1413.56|1431.9|1414.1|1431.36|1413.56|15
1651839710000|2022-05-06 12:21:50|1431.9|1414.1|1430.96|1413.16|1431.9|1414.1|1430.96|1413.16|14
1651839720000|2022-05-06 12:22:00|1430.93|1413.13|1432.4|1414.6|1432.57|1414.77|1430.93|1413.13|15
1651839730000|2022-05-06 12:22:10|1433|1415.2|1435.35|1417.55|1435.4|1417.6|1433|1415.2|15
1651839740000|2022-05-06 12:22:20|1435.16|1417.36|1435.38|1417.58|1436.9|1419.1|1435.16|1417.36|18
1651839750000|2022-05-06 12:22:30|1435.36|1417.56|1437.4|1419.6|1437.97|1420.17|1435.33|1417.53|20
1651839760000|2022-05-06 12:22:40|1437.27|1419.47|1436.62|1418.82|1437.27|1419.47|1436.19|1418.39|20
1651839770000|2022-05-06 12:22:50|1436.64|1418.84|1435.73|1417.93|1436.85|1419.05|1435.44|1417.64|19
1651839780000|2022-05-06 12:23:00|1435.69|1417.89|1436.44|1418.64|1437.4|1419.6|1435.69|1417.89|12
1651839790000|2022-05-06 12:23:10|1436.7|1418.9|1437.4|1419.6|1437.4|1419.6|1436.68|1418.88|9
1651839800000|2022-05-06 12:23:20|1437.08|1419.28|1435.45|1417.65|1437.11|1419.31|1435.45|1417.65|20
1651839810000|2022-05-06 12:23:30|1435.8|1418|1436.3|1418.5|1436.3|1418.5|1435.28|1417.48|21
1651839820000|2022-05-06 12:23:40|1436.16|1418.36|1438.3|1420.5|1438.3|1420.5|1436.16|1418.36|21
1651839830000|2022-05-06 12:23:50|1438.29|1420.49|1436.51|1418.71|1438.42|1420.62|1436.51|1418.71|21
1651839840000|2022-05-06 12:24:00|1436.88|1419.08|1438.06|1420.26|1438.06|1420.26|1436.62|1418.82|14
1651839850000|2022-05-06 12:24:10|1438.07|1420.27|1437.58|1419.78|1438.46|1420.66|1437.58|1419.78|9
1651839860000|2022-05-06 12:24:20|1437.6|1419.8|1438.85|1421.05|1438.85|1421.05|1437.59|1419.79|13
1651839870000|2022-05-06 12:24:30|1439.15|1421.35|1440.4|1422.6|1440.4|1422.6|1439.15|1421.35|10
1651839880000|2022-05-06 12:24:40|1440.43|1422.63|1440.9|1423.1|1440.9|1423.1|1440.34|1422.54|11
1651839890000|2022-05-06 12:24:50|1441.4|1423.6|1441.4|1423.6|1441.4|1423.6|1441.4|1423.6|1
1651839900000|2022-05-06 12:25:00|1441.13|1423.33|1447.06|1429.26|1447.06|1429.26|1440.55|1422.75|31
1651839910000|2022-05-06 12:25:10|1447.09|1429.29|1450.69|1432.89|1451.2|1433.4|1447.09|1429.29|36
1651839920000|2022-05-06 12:25:20|1450.65|1432.85|1451|1433.2|1451|1433.2|1449.4|1431.6|30
1651839930000|2022-05-06 12:25:30|1451.02|1433.22|1448.21|1430.41|1451.03|1433.23|1447.76|1429.96|24
1651839940000|2022-05-06 12:25:40|1448.2|1430.4|1447.99|1430.19|1448.22|1430.42|1447.86|1430.06|24
1651839950000|2022-05-06 12:25:50|1447.98|1430.18|1446.38|1428.58|1447.99|1430.19|1446.02|1428.22|33
1651839960000|2022-05-06 12:26:00|1446.39|1428.59|1445.23|1427.43|1446.42|1428.62|1445.21|1427.41|24
1651839970000|2022-05-06 12:26:10|1445.24|1427.44|1445.94|1428.14|1445.94|1428.14|1444.18|1426.38|29
1651839980000|2022-05-06 12:26:20|1445.99|1428.19|1444.3|1426.5|1446.27|1428.47|1444.3|1426.5|28
1651839990000|2022-05-06 12:26:30|1443.85|1426.05|1443.42|1425.62|1444.18|1426.38|1443.36|1425.56|21
1651840000000|2022-05-06 12:26:40|1443.41|1425.61|1443.13|1425.33|1443.41|1425.61|1442.44|1424.64|32
1651840010000|2022-05-06 12:26:50|1443.12|1425.32|1441.24|1423.44|1443.12|1425.32|1440.95|1423.15|31
1651840020000|2022-05-06 12:27:00|1441.04|1423.24|1439.97|1422.17|1441.04|1423.24|1438.54|1420.74|35
1651840030000|2022-05-06 12:27:10|1440.1|1422.3|1440.4|1422.6|1440.48|1422.68|1440.1|1422.3|27
1651840040000|2022-05-06 12:27:20|1441.35|1423.55|1441.26|1423.46|1441.44|1423.64|1441.17|1423.37|19
1651840050000|2022-05-06 12:27:30|1441.35|1423.55|1441.78|1423.98|1441.78|1423.98|1441.19|1423.39|26
1651840060000|2022-05-06 12:27:40|1441.8|1424|1443.19|1425.39|1443.24|1425.44|1441.8|1424|25
1651840070000|2022-05-06 12:27:50|1443.23|1425.43|1443.5|1425.7|1443.5|1425.7|1442.4|1424.6|19
1651840080000|2022-05-06 12:28:00|1443.55|1425.75|1443.91|1426.11|1444.02|1426.22|1443.55|1425.75|17
1651840090000|2022-05-06 12:28:10|1443.75|1425.95|1445.32|1427.52|1445.32|1427.52|1443.75|1425.95|14
1651840100000|2022-05-06 12:28:20|1445.7|1427.9|1451|1433.2|1451.1|1433.3|1445.7|1427.9|28
1651840110000|2022-05-06 12:28:30|1450.84|1433.04|1453.58|1435.78|1453.76|1435.96|1450.84|1433.04|26
1651840120000|2022-05-06 12:28:40|1453.61|1435.81|1452|1434.2|1453.61|1435.81|1451.24|1433.44|28
1651840130000|2022-05-06 12:28:50|1452.04|1434.24|1451.04|1433.24|1452.16|1434.36|1450.49|1432.69|26
1651840140000|2022-05-06 12:29:00|1450.96|1433.16|1449.26|1431.46|1450.96|1433.16|1449.02|1431.22|26
1651840150000|2022-05-06 12:29:10|1449.25|1431.45|1448.34|1430.54|1449.27|1431.47|1448.34|1430.54|15
1651840160000|2022-05-06 12:29:20|1447.9|1430.1|1445.54|1427.74|1447.9|1430.1|1445.54|1427.74|20
1651840170000|2022-05-06 12:29:30|1445.5|1427.7|1445.1|1427.3|1445.5|1427.7|1444.31|1426.51|21
1651840180000|2022-05-06 12:29:40|1445.21|1427.41|1446.48|1428.68|1446.88|1429.08|1445.21|1427.41|27
1651840190000|2022-05-06 12:29:50|1446.5|1428.7|1445.97|1428.17|1446.67|1428.87|1445.49|1427.69|23
1651840200000|2022-05-06 12:30:00|1446.04|1428.24|1452.05|1434.25|1452.27|1434.47|1446.04|1428.24|28
1651840210000|2022-05-06 12:30:10|1452|1434.2|1455.29|1437.49|1455.77|1437.97|1449.72|1431.92|27
1651840220000|2022-05-06 12:30:20|1455.39|1437.59|1454.61|1436.81|1455.39|1437.59|1452.86|1435.06|26
1651840230000|2022-05-06 12:30:30|1455.22|1437.42|1458.34|1440.54|1459.47|1441.67|1455.22|1437.42|28
1651840240000|2022-05-06 12:30:40|1458.07|1440.27|1456.84|1439.04|1458.53|1440.73|1456.79|1438.99|27
1651840250000|2022-05-06 12:30:50|1456.83|1439.03|1455.48|1437.68|1457.67|1439.87|1455.15|1437.35|27
1651840260000|2022-05-06 12:31:00|1455.12|1437.32|1452.36|1434.56|1455.12|1437.32|1451.46|1433.66|26
1651840270000|2022-05-06 12:31:10|1453.34|1435.54|1455.31|1437.51|1455.9|1438.1|1451.36|1433.56|25
1651840280000|2022-05-06 12:31:20|1455.17|1437.37|1454.15|1436.35|1455.25|1437.45|1453.97|1436.17|25
1651840290000|2022-05-06 12:31:30|1454.24|1436.44|1452.12|1434.32|1454.24|1436.44|1451.07|1433.27|24
1651840300000|2022-05-06 12:31:40|1451.95|1434.15|1446.2|1428.4|1451.95|1434.15|1445.92|1428.12|25
1651840310000|2022-05-06 12:31:50|1446.1|1428.3|1447.83|1430.03|1447.84|1430.04|1444.2|1426.4|29
1651840320000|2022-05-06 12:32:00|1449.15|1431.35|1447.31|1429.51|1449.15|1431.35|1447.31|1429.51|35
1651840330000|2022-05-06 12:32:10|1447.37|1429.57|1448.25|1430.45|1450.02|1432.22|1447.18|1429.38|38
1651840340000|2022-05-06 12:32:20|1447.91|1430.11|1451.01|1433.21|1451.01|1433.21|1447.91|1430.11|34
1651840350000|2022-05-06 12:32:30|1451.48|1433.68|1449.88|1432.08|1451.73|1433.93|1448.9|1431.1|35
1651840360000|2022-05-06 12:32:40|1449.79|1431.99|1450.85|1433.05|1450.85|1433.05|1449.33|1431.53|34
1651840370000|2022-05-06 12:32:50|1450.91|1433.11|1454.26|1436.46|1456.08|1438.28|1450.91|1433.11|37
1651840380000|2022-05-06 12:33:00|1454.52|1436.72|1452.3|1434.5|1454.8|1437|1452.23|1434.43|36
1651840390000|2022-05-06 12:33:10|1452.22|1434.42|1449.55|1431.75|1452.22|1434.42|1449.55|1431.75|32
1651840400000|2022-05-06 12:33:20|1449.93|1432.13|1452.1|1434.3|1453.18|1435.38|1449.65|1431.85|31
1651840410000|2022-05-06 12:33:30|1452.2|1434.4|1450.83|1433.03|1452.85|1435.05|1450.36|1432.56|37
1651840420000|2022-05-06 12:33:40|1450.63|1432.83|1449.49|1431.69|1451.05|1433.25|1449.45|1431.65|28
1651840430000|2022-05-06 12:33:50|1449.96|1432.16|1450.4|1432.6|1450.4|1432.6|1449.38|1431.58|24
1651840440000|2022-05-06 12:34:00|1450.37|1432.57|1451.17|1433.37|1451.4|1433.6|1450.09|1432.29|36
1651840450000|2022-05-06 12:34:10|1451.31|1433.51|1451.24|1433.44|1452.3|1434.5|1451|1433.2|29
1651840460000|2022-05-06 12:34:20|1451.3|1433.5|1451.65|1433.85|1452.09|1434.29|1451.12|1433.32|26
1651840470000|2022-05-06 12:34:30|1451.66|1433.86|1452.37|1434.57|1452.84|1435.04|1451.66|1433.86|25
1651840480000|2022-05-06 12:34:40|1452.42|1434.62|1452.53|1434.73|1452.9|1435.1|1452.31|1434.51|23
1651840490000|2022-05-06 12:34:50|1452.6|1434.8|1452.1|1434.3|1452.6|1434.8|1452.1|1434.3|14
1651840500000|2022-05-06 12:35:00|1452.25|1434.45|1452.23|1434.43|1452.75|1434.95|1452.23|1434.43|20
1651840510000|2022-05-06 12:35:10|1452.29|1434.49|1453.4|1435.6|1453.4|1435.6|1452.17|1434.37|10
1651840520000|2022-05-06 12:35:20|1453.35|1435.55|1452.23|1434.43|1453.35|1435.55|1451.23|1433.43|27
1651840530000|2022-05-06 12:35:30|1452.11|1434.31|1452.7|1434.9|1453.35|1435.55|1452.11|1434.31|14
1651840540000|2022-05-06 12:35:40|1452.75|1434.95|1453.2|1435.4|1453.25|1435.45|1452.75|1434.95|12
1651840550000|2022-05-06 12:35:50|1453.33|1435.53|1453.67|1435.87|1455.1|1437.3|1453.33|1435.53|23
1651840560000|2022-05-06 12:36:00|1453.44|1435.64|1456.1|1438.3|1456.1|1438.3|1453.44|1435.64|30
1651840570000|2022-05-06 12:36:10|1456.25|1438.45|1456.48|1438.68|1456.7|1438.9|1455.88|1438.08|23
1651840580000|2022-05-06 12:36:20|1456.7|1438.9|1457.4|1439.6|1457.4|1439.6|1456.16|1438.36|24
1651840590000|2022-05-06 12:36:30|1457.36|1439.56|1459.47|1441.67|1460.35|1442.55|1457.36|1439.56|29
1651840600000|2022-05-06 12:36:40|1459.48|1441.68|1459.31|1441.51|1460.4|1442.6|1459.05|1441.25|25
1651840610000|2022-05-06 12:36:50|1458.97|1441.17|1459.28|1441.48|1459.69|1441.89|1458.54|1440.74|31
1651840620000|2022-05-06 12:37:00|1459.38|1441.58|1457.92|1440.12|1459.38|1441.58|1457.37|1439.57|26
1651840630000|2022-05-06 12:37:10|1457.37|1439.57|1456.38|1438.58|1457.42|1439.62|1455.9|1438.1|20
1651840640000|2022-05-06 12:37:20|1456.32|1438.52|1454.36|1436.56|1456.38|1438.58|1454.3|1436.5|33
1651840650000|2022-05-06 12:37:30|1454.45|1436.65|1453.42|1435.62|1454.45|1436.65|1453.38|1435.58|24
1651840660000|2022-05-06 12:37:40|1453.4|1435.6|1454.32|1436.52|1454.36|1436.56|1453.4|1435.6|30
1651840670000|2022-05-06 12:37:50|1454.3|1436.5|1453.06|1435.26|1454.38|1436.58|1453.06|1435.26|26
1651840680000|2022-05-06 12:38:00|1453.32|1435.52|1454.14|1436.34|1454.4|1436.6|1453.31|1435.51|25
1651840690000|2022-05-06 12:38:10|1454.04|1436.24|1453.5|1435.7|1454.31|1436.51|1453.32|1435.52|27
1651840700000|2022-05-06 12:38:20|1453.48|1435.68|1454.12|1436.32|1454.4|1436.6|1453.44|1435.64|24
1651840710000|2022-05-06 12:38:30|1454.31|1436.51|1453.64|1435.84|1454.4|1436.6|1453.61|1435.81|17
1651840720000|2022-05-06 12:38:40|1453.55|1435.75|1453.86|1436.06|1453.86|1436.06|1453.34|1435.54|10
1651840730000|2022-05-06 12:38:50|1454.3|1436.5|1453.86|1436.06|1454.89|1437.09|1453.76|1435.96|23
1651840740000|2022-05-06 12:39:00|1454.12|1436.32|1452.93|1435.13|1454.24|1436.44|1452.93|1435.13|25
1651840750000|2022-05-06 12:39:10|1453.51|1435.71|1453.4|1435.6|1453.51|1435.71|1453.29|1435.49|10
1651840760000|2022-05-06 12:39:20|1453.47|1435.67|1453.6|1435.8|1454.4|1436.6|1453.47|1435.67|26
1651840770000|2022-05-06 12:39:30|1453.85|1436.05|1453.14|1435.34|1454.4|1436.6|1453.01|1435.21|26
1651840780000|2022-05-06 12:39:40|1453.21|1435.41|1451.24|1433.44|1453.21|1435.41|1450.9|1433.1|25
1651840790000|2022-05-06 12:39:50|1451.17|1433.37|1450.33|1432.53|1451.17|1433.37|1449.94|1432.14|25
1651840800000|2022-05-06 12:40:00|1450.26|1432.46|1448.55|1430.75|1450.26|1432.46|1448.55|1430.75|27
1651840810000|2022-05-06 12:40:10|1448.59|1430.79|1447.83|1430.03|1448.64|1430.84|1447.79|1429.99|16
1651840820000|2022-05-06 12:40:20|1447.43|1429.63|1447.4|1429.6|1447.43|1429.63|1446.99|1429.19|7
1651840830000|2022-05-06 12:40:30|1446.82|1429.02|1447.27|1429.47|1447.27|1429.47|1446.43|1428.63|18
1651840840000|2022-05-06 12:40:40|1447.34|1429.54|1446.34|1428.54|1447.75|1429.95|1446|1428.2|30
1651840850000|2022-05-06 12:40:50|1445.5|1427.7|1445.38|1427.58|1445.91|1428.11|1444.09|1426.29|34
1651840860000|2022-05-06 12:41:00|1445.4|1427.6|1444.37|1426.57|1445.64|1427.84|1444.08|1426.28|32
1651840870000|2022-05-06 12:41:10|1444.17|1426.37|1443.4|1425.6|1444.33|1426.53|1443.38|1425.58|27
1651840880000|2022-05-06 12:41:20|1443.42|1425.62|1442.39|1424.59|1443.44|1425.64|1441.74|1423.94|29
1651840890000|2022-05-06 12:41:30|1442.41|1424.61|1442.67|1424.87|1442.95|1425.15|1441.75|1423.95|30
1651840900000|2022-05-06 12:41:40|1442.45|1424.65|1443.28|1425.48|1443.35|1425.55|1442.45|1424.65|28
1651840910000|2022-05-06 12:41:50|1443.32|1425.52|1444.24|1426.44|1444.28|1426.48|1443.31|1425.51|21
1651840920000|2022-05-06 12:42:00|1444.28|1426.48|1442.35|1424.55|1444.28|1426.48|1442.08|1424.28|26
1651840930000|2022-05-06 12:42:10|1442.32|1424.52|1444.29|1426.49|1444.54|1426.74|1442.32|1424.52|32
1651840940000|2022-05-06 12:42:20|1444.33|1426.53|1446.37|1428.57|1446.37|1428.57|1444.23|1426.43|29
1651840950000|2022-05-06 12:42:30|1446.4|1428.6|1445.92|1428.12|1446.4|1428.6|1445.3|1427.5|28
1651840960000|2022-05-06 12:42:40|1446.14|1428.34|1445.83|1428.03|1446.4|1428.6|1445.39|1427.59|20
1651840970000|2022-05-06 12:42:50|1446.05|1428.25|1447.65|1429.85|1447.75|1429.95|1446.05|1428.25|27
1651840980000|2022-05-06 12:43:00|1447.53|1429.73|1447.31|1429.51|1448.69|1430.89|1447.3|1429.5|26
1651840990000|2022-05-06 12:43:10|1447.34|1429.54|1445.46|1427.66|1447.34|1429.54|1445.3|1427.5|26
1651841000000|2022-05-06 12:43:20|1445.52|1427.72|1445.82|1428.02|1446.24|1428.44|1445.33|1427.53|33
1651841010000|2022-05-06 12:43:30|1445.91|1428.11|1446.79|1428.99|1447.08|1429.28|1445.89|1428.09|33
1651841020000|2022-05-06 12:43:40|1446.81|1429.01|1447.3|1429.5|1447.4|1429.6|1446.81|1429.01|17
1651841030000|2022-05-06 12:43:50|1447.29|1429.49|1446.76|1428.96|1447.4|1429.6|1446.74|1428.94|23
1651841040000|2022-05-06 12:44:00|1446.96|1429.16|1446.52|1428.72|1446.97|1429.17|1446.26|1428.46|21
1651841050000|2022-05-06 12:44:10|1446.44|1428.64|1446.85|1429.05|1446.85|1429.05|1446.03|1428.23|28
1651841060000|2022-05-06 12:44:20|1446.71|1428.91|1447.13|1429.33|1447.17|1429.37|1446.71|1428.91|16
1651841070000|2022-05-06 12:44:30|1446.74|1428.94|1446.35|1428.55|1447.21|1429.41|1446.34|1428.54|21
1651841080000|2022-05-06 12:44:40|1446.29|1428.49|1446.22|1428.42|1446.35|1428.55|1446.2|1428.4|14
1651841090000|2022-05-06 12:44:50|1445.8|1428|1445.98|1428.18|1446.15|1428.35|1445.31|1427.51|25
1651841100000|2022-05-06 12:45:00|1445.97|1428.17|1446.36|1428.56|1447.09|1429.29|1445.97|1428.17|16
1651841110000|2022-05-06 12:45:10|1446.28|1428.48|1447.29|1429.49|1447.42|1429.62|1446.28|1428.48|19
1651841120000|2022-05-06 12:45:20|1447.28|1429.48|1446.3|1428.5|1447.28|1429.48|1445.68|1427.88|20
1651841130000|2022-05-06 12:45:30|1446.24|1428.44|1446.19|1428.39|1446.4|1428.6|1445.85|1428.05|19
1651841140000|2022-05-06 12:45:40|1446.24|1428.44|1446.25|1428.45|1446.45|1428.65|1446.16|1428.36|18
1651841150000|2022-05-06 12:45:50|1446.24|1428.44|1446.24|1428.44|1446.34|1428.54|1445.82|1428.02|15
1651841160000|2022-05-06 12:46:00|1446.23|1428.43|1443.96|1426.16|1446.32|1428.52|1443.96|1426.16|24
1651841170000|2022-05-06 12:46:10|1444|1426.2|1441.47|1423.67|1444.35|1426.55|1441.39|1423.59|31
1651841180000|2022-05-06 12:46:20|1441.46|1423.66|1441.34|1423.54|1441.46|1423.66|1440.51|1422.71|24
1651841190000|2022-05-06 12:46:30|1441.37|1423.57|1440.43|1422.63|1441.96|1424.16|1440.14|1422.34|30
1651841200000|2022-05-06 12:46:40|1440.34|1422.54|1440.31|1422.51|1440.85|1423.05|1440.31|1422.51|20
1651841210000|2022-05-06 12:46:50|1440.14|1422.34|1438.87|1421.07|1440.31|1422.51|1438.87|1421.07|22
1651841220000|2022-05-06 12:47:00|1439.3|1421.5|1439.36|1421.56|1439.36|1421.56|1438.37|1420.57|27
1651841230000|2022-05-06 12:47:10|1439.32|1421.52|1440.91|1423.11|1441.31|1423.51|1439.32|1421.52|28
1651841240000|2022-05-06 12:47:20|1441.06|1423.26|1440.97|1423.17|1441.06|1423.26|1440.26|1422.46|28
1651841250000|2022-05-06 12:47:30|1440.91|1423.11|1440.45|1422.65|1441.16|1423.36|1440.45|1422.65|24
1651841260000|2022-05-06 12:47:40|1440.5|1422.7|1439.26|1421.46|1440.5|1422.7|1439.26|1421.46|26
1651841270000|2022-05-06 12:47:50|1439.24|1421.44|1438.38|1420.58|1439.31|1421.51|1438.26|1420.46|27
1651841280000|2022-05-06 12:48:00|1438.37|1420.57|1438.81|1421.01|1439.12|1421.32|1438.31|1420.51|30
1651841290000|2022-05-06 12:48:10|1438.92|1421.12|1440.91|1423.11|1441.15|1423.35|1438.92|1421.12|28
1651841300000|2022-05-06 12:48:20|1440.92|1423.12|1440.63|1422.83|1441.04|1423.24|1439.48|1421.68|30
1651841310000|2022-05-06 12:48:30|1440.64|1422.84|1441.3|1423.5|1442.09|1424.29|1440.64|1422.84|18
1651841320000|2022-05-06 12:48:40|1441.21|1423.41|1440.38|1422.58|1441.21|1423.41|1440.04|1422.24|25
1651841330000|2022-05-06 12:48:50|1440.6|1422.8|1440.4|1422.6|1441.35|1423.55|1440|1422.2|24
1651841340000|2022-05-06 12:49:00|1440.39|1422.59|1440.41|1422.61|1440.42|1422.62|1440.17|1422.37|18
1651841350000|2022-05-06 12:49:10|1440.42|1422.62|1438.91|1421.11|1440.44|1422.64|1438.61|1420.81|27
1651841360000|2022-05-06 12:49:20|1439.01|1421.21|1438.39|1420.59|1439.25|1421.45|1438.39|1420.59|34
1651841370000|2022-05-06 12:49:30|1438.41|1420.61|1436.16|1418.36|1438.41|1420.61|1436.16|1418.36|26
1651841380000|2022-05-06 12:49:40|1436.09|1418.29|1435.32|1417.52|1436.32|1418.52|1435.14|1417.34|30
1651841390000|2022-05-06 12:49:50|1435.36|1417.56|1435.88|1418.08|1435.99|1418.19|1435.04|1417.24|32
1651841400000|2022-05-06 12:50:00|1436.02|1418.22|1435.52|1417.72|1436.23|1418.43|1435.32|1417.52|23
1651841410000|2022-05-06 12:50:10|1435.55|1417.75|1436.77|1418.97|1437.35|1419.55|1435.45|1417.65|14
1651841420000|2022-05-06 12:50:20|1437.06|1419.26|1437.28|1419.48|1437.66|1419.86|1437.06|1419.26|24
1651841430000|2022-05-06 12:50:30|1437.34|1419.54|1438.25|1420.45|1438.4|1420.6|1437.22|1419.42|21
1651841440000|2022-05-06 12:50:40|1438.29|1420.49|1437.23|1419.43|1438.36|1420.56|1437.22|1419.42|23
1651841450000|2022-05-06 12:50:50|1437.22|1419.42|1436.85|1419.05|1437.33|1419.53|1436.08|1418.28|21
1651841460000|2022-05-06 12:51:00|1436.8|1419|1437.37|1419.57|1438.2|1420.4|1436.8|1419|27
1651841470000|2022-05-06 12:51:10|1437.45|1419.65|1440|1422.2|1440|1422.2|1437.37|1419.57|24
1651841480000|2022-05-06 12:51:20|1440.09|1422.29|1440.43|1422.63|1441.14|1423.34|1440.09|1422.29|31
1651841490000|2022-05-06 12:51:30|1440.6|1422.8|1441.06|1423.26|1441.27|1423.47|1440.6|1422.8|19
1651841500000|2022-05-06 12:51:40|1440.99|1423.19|1440.48|1422.68|1441.53|1423.73|1440.48|1422.68|26
1651841510000|2022-05-06 12:51:50|1440.51|1422.71|1440.58|1422.78|1440.67|1422.87|1439.97|1422.17|20
1651841520000|2022-05-06 12:52:00|1440.6|1422.8|1440.47|1422.67|1440.73|1422.93|1440.15|1422.35|22
1651841530000|2022-05-06 12:52:10|1440.46|1422.66|1438.91|1421.11|1440.58|1422.78|1438.91|1421.11|22
1651841540000|2022-05-06 12:52:20|1438.58|1420.78|1440.07|1422.27|1440.21|1422.41|1438.53|1420.73|31
1651841550000|2022-05-06 12:52:30|1440.09|1422.29|1440.21|1422.41|1440.26|1422.46|1439.81|1422.01|11
1651841560000|2022-05-06 12:52:40|1439.97|1422.17|1440.22|1422.42|1440.36|1422.56|1439.97|1422.17|15
1651841570000|2022-05-06 12:52:50|1440.23|1422.43|1440.15|1422.35|1440.23|1422.43|1439.07|1421.27|33
1651841580000|2022-05-06 12:53:00|1439.58|1421.78|1439.91|1422.11|1439.91|1422.11|1438.96|1421.16|26
1651841590000|2022-05-06 12:53:10|1439.9|1422.1|1440.35|1422.55|1440.75|1422.95|1439.9|1422.1|24
1651841600000|2022-05-06 12:53:20|1439.45|1421.65|1440.16|1422.36|1440.24|1422.44|1439.33|1421.53|30
1651841610000|2022-05-06 12:53:30|1440.2|1422.4|1439.35|1421.55|1440.28|1422.48|1439.12|1421.32|30
1651841620000|2022-05-06 12:53:40|1439.34|1421.54|1434.66|1416.86|1439.34|1421.54|1434.66|1416.86|36
1651841630000|2022-05-06 12:53:50|1434.72|1416.92|1435.32|1417.52|1435.37|1417.57|1434.35|1416.55|30
1651841640000|2022-05-06 12:54:00|1435.24|1417.44|1434.42|1416.62|1435.24|1417.44|1434.26|1416.46|20
1651841650000|2022-05-06 12:54:10|1434.33|1416.53|1434.34|1416.54|1435.05|1417.25|1434.17|1416.37|28
1651841660000|2022-05-06 12:54:20|1434.33|1416.53|1433|1415.2|1434.34|1416.54|1432.29|1414.49|33
1651841670000|2022-05-06 12:54:30|1433.03|1415.23|1433.32|1415.52|1433.98|1416.18|1432.99|1415.19|27
1651841680000|2022-05-06 12:54:40|1433.33|1415.53|1434.23|1416.43|1434.43|1416.63|1433.33|1415.53|32
1651841690000|2022-05-06 12:54:50|1434.22|1416.42|1435.69|1417.89|1436.2|1418.4|1434.03|1416.23|33
1651841700000|2022-05-06 12:55:00|1435.27|1417.47|1436.35|1418.55|1436.35|1418.55|1435.1|1417.3|33
1651841710000|2022-05-06 12:55:10|1436.23|1418.43|1435.35|1417.55|1436.3|1418.5|1435.33|1417.53|23
1651841720000|2022-05-06 12:55:20|1435.34|1417.54|1434.32|1416.52|1436.03|1418.23|1434.32|1416.52|27
1651841730000|2022-05-06 12:55:30|1434.33|1416.53|1433.83|1416.03|1434.4|1416.6|1433.35|1415.55|26
1651841740000|2022-05-06 12:55:40|1433.79|1415.99|1434.2|1416.4|1434.28|1416.48|1433.79|1415.99|19
1651841750000|2022-05-06 12:55:50|1434.19|1416.39|1433.58|1415.78|1434.19|1416.39|1432.83|1415.03|34
1651841760000|2022-05-06 12:56:00|1433.59|1415.79|1434.37|1416.57|1434.85|1417.05|1433.59|1415.79|19
1651841770000|2022-05-06 12:56:10|1434.39|1416.59|1434.6|1416.8|1434.6|1416.8|1434.29|1416.49|13
1651841780000|2022-05-06 12:56:20|1434.9|1417.1|1436.35|1418.55|1436.35|1418.55|1434.9|1417.1|14
1651841790000|2022-05-06 12:56:30|1436.12|1418.32|1435.58|1417.78|1436.25|1418.45|1435.06|1417.26|27
1651841800000|2022-05-06 12:56:40|1435.63|1417.83|1434.45|1416.65|1435.86|1418.06|1434.03|1416.23|29
1651841810000|2022-05-06 12:56:50|1434.4|1416.6|1435.28|1417.48|1435.28|1417.48|1434.4|1416.6|24
1651841820000|2022-05-06 12:57:00|1435.16|1417.36|1435.09|1417.29|1435.18|1417.38|1434.69|1416.89|16
1651841830000|2022-05-06 12:57:10|1435.07|1417.27|1436.25|1418.45|1436.26|1418.46|1435.07|1417.27|19
1651841840000|2022-05-06 12:57:20|1436.11|1418.31|1435.81|1418.01|1436.26|1418.46|1435.5|1417.7|26
1651841850000|2022-05-06 12:57:30|1436.18|1418.38|1436.3|1418.5|1436.31|1418.51|1436.15|1418.35|16
1651841860000|2022-05-06 12:57:40|1436.04|1418.24|1436.31|1418.51|1436.31|1418.51|1435.68|1417.88|12
1651841870000|2022-05-06 12:57:50|1436.33|1418.53|1437.05|1419.25|1437.2|1419.4|1436.33|1418.53|21
1651841880000|2022-05-06 12:58:00|1437.04|1419.24|1437.05|1419.25|1437.06|1419.26|1436.97|1419.17|7
1651841890000|2022-05-06 12:58:10|1437.06|1419.26|1437.25|1419.45|1437.31|1419.51|1437.06|1419.26|8
1651841900000|2022-05-06 12:58:20|1437.16|1419.36|1438.02|1420.22|1438.02|1420.22|1437.16|1419.36|21
1651841910000|2022-05-06 12:58:30|1438.04|1420.24|1439.4|1421.6|1439.4|1421.6|1438.04|1420.24|21
1651841920000|2022-05-06 12:58:40|1439.42|1421.62|1439.47|1421.67|1440.5|1422.7|1439.4|1421.6|21
1651841930000|2022-05-06 12:58:50|1439.46|1421.66|1438.3|1420.5|1439.46|1421.66|1437.88|1420.08|22
1651841940000|2022-05-06 12:59:00|1438.37|1420.57|1438.32|1420.52|1438.41|1420.61|1438.24|1420.44|21
1651841950000|2022-05-06 12:59:10|1438.38|1420.58|1438.23|1420.43|1438.42|1420.62|1437.37|1419.57|22
1651841960000|2022-05-06 12:59:20|1438.13|1420.33|1437.34|1419.54|1438.4|1420.6|1437.34|1419.54|10
1651841970000|2022-05-06 12:59:30|1436.98|1419.18|1436.38|1418.58|1437.4|1419.6|1436.13|1418.33|21
1651841980000|2022-05-06 12:59:40|1436.37|1418.57|1434.19|1416.39|1436.38|1418.58|1433.29|1415.49|31
1651841990000|2022-05-06 12:59:50|1434.22|1416.42|1434.17|1416.37|1434.27|1416.47|1433.89|1416.09|31
1651842000000|2022-05-06 13:00:00|1434.23|1416.43|1435.4|1417.6|1435.4|1417.6|1434.04|1416.24|30
1651842010000|2022-05-06 13:00:10|1435.38|1417.58|1435.77|1417.97|1435.92|1418.12|1435.38|1417.58|31
1651842020000|2022-05-06 13:00:20|1435.72|1417.92|1436.56|1418.76|1436.56|1418.76|1435.72|1417.92|23
1651842030000|2022-05-06 13:00:30|1436.62|1418.82|1437.98|1420.18|1439.85|1422.05|1436.62|1418.82|33
1651842040000|2022-05-06 13:00:40|1437.69|1419.89|1437.19|1419.39|1438.27|1420.47|1437.19|1419.39|20
1651842050000|2022-05-06 13:00:50|1437.22|1419.42|1437.21|1419.41|1437.27|1419.47|1436.35|1418.55|20
1651842060000|2022-05-06 13:01:00|1437.2|1419.4|1436.3|1418.5|1437.22|1419.42|1436.3|1418.5|20
1651842070000|2022-05-06 13:01:10|1436.29|1418.49|1435.31|1417.51|1436.36|1418.56|1435.31|1417.51|17
1651842080000|2022-05-06 13:01:20|1435.36|1417.56|1435.41|1417.61|1435.55|1417.75|1435.23|1417.43|22
1651842090000|2022-05-06 13:01:30|1435.6|1417.8|1435.43|1417.63|1436.03|1418.23|1435.43|1417.63|19
1651842100000|2022-05-06 13:01:40|1435.36|1417.56|1435.33|1417.53|1435.41|1417.61|1435.14|1417.34|20
1651842110000|2022-05-06 13:01:50|1435.27|1417.47|1435.45|1417.65|1435.75|1417.95|1435.27|1417.47|20
1651842120000|2022-05-06 13:02:00|1435.32|1417.52|1435.31|1417.51|1435.46|1417.66|1435.05|1417.25|15
1651842130000|2022-05-06 13:02:10|1435.32|1417.52|1434.22|1416.42|1435.32|1417.52|1434.22|1416.42|17
1651842140000|2022-05-06 13:02:20|1434.3|1416.5|1434.2|1416.4|1434.4|1416.6|1433.9|1416.1|17
1651842150000|2022-05-06 13:02:30|1434.19|1416.39|1434.54|1416.74|1435.38|1417.58|1434.1|1416.3|27
1651842160000|2022-05-06 13:02:40|1434.37|1416.57|1434.33|1416.53|1434.45|1416.65|1433.62|1415.82|31
1651842170000|2022-05-06 13:02:50|1434.3|1416.5|1432.45|1414.65|1434.37|1416.57|1432.45|1414.65|25
1651842180000|2022-05-06 13:03:00|1432.48|1414.68|1432.35|1414.55|1432.48|1414.68|1432.2|1414.4|10
1651842190000|2022-05-06 13:03:10|1432.55|1414.75|1433.35|1415.55|1433.85|1416.05|1432.55|1414.75|23
1651842200000|2022-05-06 13:03:20|1433.38|1415.58|1433.3|1415.5|1433.52|1415.72|1433.28|1415.48|17
1651842210000|2022-05-06 13:03:30|1433.27|1415.47|1432.49|1414.69|1433.27|1415.47|1432.4|1414.6|16
1651842220000|2022-05-06 13:03:40|1432.43|1414.63|1432.09|1414.29|1432.43|1414.63|1431.95|1414.15|23
1651842230000|2022-05-06 13:03:50|1432.14|1414.34|1432.41|1414.61|1432.86|1415.06|1432.14|1414.34|19
1651842240000|2022-05-06 13:04:00|1432.43|1414.63|1432.71|1414.91|1433.27|1415.47|1432.43|1414.63|21
1651842250000|2022-05-06 13:04:10|1432.67|1414.87|1432.38|1414.58|1432.67|1414.87|1432.32|1414.52|17
1651842260000|2022-05-06 13:04:20|1432.37|1414.57|1432.26|1414.46|1432.43|1414.63|1432.14|1414.34|15
1651842270000|2022-05-06 13:04:30|1432.24|1414.44|1431.44|1413.64|1432.24|1414.44|1431.44|1413.64|15
1651842280000|2022-05-06 13:04:40|1431.29|1413.49|1429.54|1411.74|1431.29|1413.49|1429.54|1411.74|27
1651842290000|2022-05-06 13:04:50|1429.52|1411.72|1428.44|1410.64|1429.52|1411.72|1428.44|1410.64|26
1651842300000|2022-05-06 13:05:00|1428.42|1410.62|1430.08|1412.28|1430.08|1412.28|1427.73|1409.93|27
1651842310000|2022-05-06 13:05:10|1430.09|1412.29|1431.03|1413.23|1431.03|1413.23|1430.09|1412.29|26
1651842320000|2022-05-06 13:05:20|1430.72|1412.92|1430.19|1412.39|1431.14|1413.34|1429.74|1411.94|17
1651842330000|2022-05-06 13:05:30|1430.2|1412.4|1431.83|1414.03|1431.93|1414.13|1429.62|1411.82|28
1651842340000|2022-05-06 13:05:40|1431.86|1414.06|1432.4|1414.6|1432.43|1414.63|1431.86|1414.06|21
1651842350000|2022-05-06 13:05:50|1432.38|1414.58|1433.4|1415.6|1433.4|1415.6|1432.34|1414.54|24
1651842360000|2022-05-06 13:06:00|1433.31|1415.51|1433.32|1415.52|1434.09|1416.29|1433.14|1415.34|23
1651842370000|2022-05-06 13:06:10|1433.29|1415.49|1433.19|1415.39|1433.43|1415.63|1432.94|1415.14|17
1651842380000|2022-05-06 13:06:20|1433.31|1415.51|1432.41|1414.61|1433.31|1415.51|1432.28|1414.48|21
1651842390000|2022-05-06 13:06:30|1432.27|1414.47|1433.16|1415.36|1433.29|1415.49|1432.27|1414.47|23
1651842400000|2022-05-06 13:06:40|1433.27|1415.47|1433.85|1416.05|1433.85|1416.05|1433.27|1415.47|9
1651842410000|2022-05-06 13:06:50|1433.9|1416.1|1435.12|1417.32|1435.12|1417.32|1433.9|1416.1|15
1651842420000|2022-05-06 13:07:00|1435.4|1417.6|1437.09|1419.29|1437.09|1419.29|1435.32|1417.52|24
1651842430000|2022-05-06 13:07:10|1437.4|1419.6|1435.37|1417.57|1437.4|1419.6|1435.24|1417.44|24
1651842440000|2022-05-06 13:07:20|1435.36|1417.56|1433.79|1415.99|1435.49|1417.69|1433.79|1415.99|12
1651842450000|2022-05-06 13:07:30|1434.05|1416.25|1435.23|1417.43|1435.56|1417.76|1434.05|1416.25|20
1651842460000|2022-05-06 13:07:40|1435.22|1417.42|1435.37|1417.57|1435.55|1417.75|1434.97|1417.17|11
1651842470000|2022-05-06 13:07:50|1435.34|1417.54|1435.4|1417.6|1435.55|1417.75|1435.13|1417.33|15
1651842480000|2022-05-06 13:08:00|1435.27|1417.47|1435.3|1417.5|1435.66|1417.86|1435.19|1417.39|32
1651842490000|2022-05-06 13:08:10|1435.39|1417.59|1435.27|1417.47|1435.39|1417.59|1435.01|1417.21|22
1651842500000|2022-05-06 13:08:20|1435.38|1417.58|1434.28|1416.48|1435.39|1417.59|1434.23|1416.43|19
1651842510000|2022-05-06 13:08:30|1434.35|1416.55|1434.55|1416.75|1434.84|1417.04|1434.13|1416.33|24
1651842520000|2022-05-06 13:08:40|1434.53|1416.73|1434.32|1416.52|1434.61|1416.81|1434.27|1416.47|14
1651842530000|2022-05-06 13:08:50|1434.46|1416.66|1434.33|1416.53|1434.66|1416.86|1434.33|1416.53|10
1651842540000|2022-05-06 13:09:00|1434.34|1416.54|1434.5|1416.7|1434.5|1416.7|1434.18|1416.38|10
1651842550000|2022-05-06 13:09:10|1434.48|1416.68|1434.25|1416.45|1434.5|1416.7|1434.08|1416.28|17
1651842560000|2022-05-06 13:09:20|1434.32|1416.52|1434.32|1416.52|1434.4|1416.6|1434.09|1416.29|10
1651842570000|2022-05-06 13:09:30|1434.4|1416.6|1434.32|1416.52|1434.4|1416.6|1434.24|1416.44|12
1651842580000|2022-05-06 13:09:40|1434.2|1416.4|1434.21|1416.41|1434.41|1416.61|1433.86|1416.06|16
1651842590000|2022-05-06 13:09:50|1434.23|1416.43|1434.26|1416.46|1434.34|1416.54|1433.83|1416.03|17
1651842600000|2022-05-06 13:10:00|1434.25|1416.45|1434.23|1416.43|1434.34|1416.54|1434.05|1416.25|12
1651842610000|2022-05-06 13:10:10|1434.25|1416.45|1434.81|1417.01|1435.12|1417.32|1434.09|1416.29|12
1651842620000|2022-05-06 13:10:20|1434.6|1416.8|1435.16|1417.36|1435.28|1417.48|1434.6|1416.8|18
1651842630000|2022-05-06 13:10:30|1435.17|1417.37|1435.77|1417.97|1435.77|1417.97|1434.86|1417.06|20
1651842640000|2022-05-06 13:10:40|1436.06|1418.26|1436.05|1418.25|1436.55|1418.75|1435.8|1418|21
1651842650000|2022-05-06 13:10:50|1436.04|1418.24|1435.78|1417.98|1436.06|1418.26|1435.77|1417.97|11
1651842660000|2022-05-06 13:11:00|1435.77|1417.97|1435.83|1418.03|1435.9|1418.1|1435.51|1417.71|18
1651842670000|2022-05-06 13:11:10|1435.65|1417.85|1434.88|1417.08|1435.85|1418.05|1434.88|1417.08|23
1651842680000|2022-05-06 13:11:20|1435.02|1417.22|1435.25|1417.45|1435.29|1417.49|1434.86|1417.06|17
1651842690000|2022-05-06 13:11:30|1434.92|1417.12|1434.32|1416.52|1435.26|1417.46|1434.06|1416.26|23
1651842700000|2022-05-06 13:11:40|1434.34|1416.54|1434.65|1416.85|1434.7|1416.9|1434.18|1416.38|27
1651842710000|2022-05-06 13:11:50|1434.72|1416.92|1435.36|1417.56|1435.85|1418.05|1434.72|1416.92|29
1651842720000|2022-05-06 13:12:00|1435.61|1417.81|1435.28|1417.48|1435.61|1417.81|1435.13|1417.33|20
1651842730000|2022-05-06 13:12:10|1435.27|1417.47|1436.25|1418.45|1436.27|1418.47|1435.27|1417.47|23
1651842740000|2022-05-06 13:12:20|1436.43|1418.63|1438.12|1420.32|1438.12|1420.32|1436.4|1418.6|10
1651842750000|2022-05-06 13:12:30|1438.22|1420.42|1439.08|1421.28|1439.3|1421.5|1438.22|1420.42|22
1651842760000|2022-05-06 13:12:40|1438.75|1420.95|1438.73|1420.93|1439.31|1421.51|1438.46|1420.66|24
1651842770000|2022-05-06 13:12:50|1438.71|1420.91|1440.32|1422.52|1440.55|1422.75|1438.71|1420.91|27
1651842780000|2022-05-06 13:13:00|1440.42|1422.62|1440.9|1423.1|1440.9|1423.1|1440.28|1422.48|18
1651842790000|2022-05-06 13:13:10|1441.09|1423.29|1441.9|1424.1|1442.15|1424.35|1441.09|1423.29|22
1651842800000|2022-05-06 13:13:20|1442.27|1424.47|1441.78|1423.98|1442.9|1425.1|1441.73|1423.93|22
1651842810000|2022-05-06 13:13:30|1441.77|1423.97|1441.18|1423.38|1442.18|1424.38|1440.85|1423.05|27
1651842820000|2022-05-06 13:13:40|1441.2|1423.4|1440.71|1422.91|1441.29|1423.49|1440.71|1422.91|19
1651842830000|2022-05-06 13:13:50|1441.09|1423.29|1440.3|1422.5|1441.09|1423.29|1440.08|1422.28|17
1651842840000|2022-05-06 13:14:00|1440.28|1422.48|1440.86|1423.06|1440.9|1423.1|1439.77|1421.97|30
1651842850000|2022-05-06 13:14:10|1440.91|1423.11|1440.18|1422.38|1441.06|1423.26|1439.82|1422.02|18
1651842860000|2022-05-06 13:14:20|1440.24|1422.44|1440.29|1422.49|1440.29|1422.49|1439.73|1421.93|11
1651842870000|2022-05-06 13:14:30|1440.14|1422.34|1440.74|1422.94|1440.74|1422.94|1440.01|1422.21|27
1651842880000|2022-05-06 13:14:40|1441.02|1423.22|1441.49|1423.69|1441.5|1423.7|1441.02|1423.22|8
1651842890000|2022-05-06 13:14:50|1441.63|1423.83|1441.35|1423.55|1441.65|1423.85|1441.21|1423.41|19
1651842900000|2022-05-06 13:15:00|1441.24|1423.44|1442.1|1424.3|1442.1|1424.3|1441.23|1423.43|13
1651842910000|2022-05-06 13:15:10|1442.07|1424.27|1439.42|1421.62|1442.07|1424.27|1439.42|1421.62|23
1651842920000|2022-05-06 13:15:20|1439.33|1421.53|1438.36|1420.56|1439.33|1421.53|1438.09|1420.29|31
1651842930000|2022-05-06 13:15:30|1438.37|1420.57|1438.44|1420.64|1438.8|1421|1438.33|1420.53|24
1651842940000|2022-05-06 13:15:40|1438.43|1420.63|1438.91|1421.11|1439.05|1421.25|1438.3|1420.5|27
1651842950000|2022-05-06 13:15:50|1438.9|1421.1|1439.42|1421.62|1439.42|1421.62|1438.86|1421.06|25
1651842960000|2022-05-06 13:16:00|1439.32|1421.52|1439.17|1421.37|1439.44|1421.64|1438.89|1421.09|21
1651842970000|2022-05-06 13:16:10|1439.18|1421.38|1439.4|1421.6|1439.4|1421.6|1439|1421.2|25
1651842980000|2022-05-06 13:16:20|1439.5|1421.7|1440.11|1422.31|1440.4|1422.6|1439.5|1421.7|22
1651842990000|2022-05-06 13:16:30|1440.15|1422.35|1440.04|1422.24|1440.4|1422.6|1439.95|1422.15|17
1651843000000|2022-05-06 13:16:40|1440.07|1422.27|1440.01|1422.21|1440.29|1422.49|1439.85|1422.05|13
1651843010000|2022-05-06 13:16:50|1440.21|1422.41|1439.94|1422.14|1440.21|1422.41|1439.94|1422.14|4
1651843020000|2022-05-06 13:17:00|1440.09|1422.29|1439.39|1421.59|1440.09|1422.29|1439.04|1421.24|17
1651843030000|2022-05-06 13:17:10|1439.25|1421.45|1439.34|1421.54|1439.37|1421.57|1439.1|1421.3|14
1651843040000|2022-05-06 13:17:20|1439.2|1421.4|1439.23|1421.43|1439.36|1421.56|1439.18|1421.38|18
1651843050000|2022-05-06 13:17:30|1439.22|1421.42|1439.24|1421.44|1439.38|1421.58|1438.88|1421.08|17
1651843060000|2022-05-06 13:17:40|1439.25|1421.45|1439.25|1421.45|1439.28|1421.48|1439.18|1421.38|17
1651843070000|2022-05-06 13:17:50|1439.24|1421.44|1439.01|1421.21|1439.32|1421.52|1438.99|1421.19|16
1651843080000|2022-05-06 13:18:00|1438.98|1421.18|1438.45|1420.65|1438.98|1421.18|1438.31|1420.51|18
1651843090000|2022-05-06 13:18:10|1438.31|1420.51|1437.47|1419.67|1438.45|1420.65|1437.47|1419.67|8
1651843100000|2022-05-06 13:18:20|1437.5|1419.7|1436.46|1418.66|1437.91|1420.11|1436.41|1418.61|15
1651843110000|2022-05-06 13:18:30|1436.47|1418.67|1436.17|1418.37|1436.47|1418.67|1435.5|1417.7|17
1651843120000|2022-05-06 13:18:40|1436.16|1418.36|1437.05|1419.25|1437.27|1419.47|1436.16|1418.36|24
1651843130000|2022-05-06 13:18:50|1437.04|1419.24|1438.18|1420.38|1438.19|1420.39|1437.03|1419.23|24
1651843140000|2022-05-06 13:19:00|1438.17|1420.37|1437.46|1419.66|1438.18|1420.38|1437.36|1419.56|18
1651843150000|2022-05-06 13:19:10|1437.34|1419.54|1438.07|1420.27|1438.18|1420.38|1437.34|1419.54|24
1651843160000|2022-05-06 13:19:20|1438.02|1420.22|1438.4|1420.6|1438.4|1420.6|1437.65|1419.85|30
1651843170000|2022-05-06 13:19:30|1438.38|1420.58|1438.87|1421.07|1439.27|1421.47|1438.38|1420.58|15
1651843180000|2022-05-06 13:19:40|1439.25|1421.45|1440.4|1422.6|1440.4|1422.6|1439.25|1421.45|20
1651843190000|2022-05-06 13:19:50|1440.5|1422.7|1440.74|1422.94|1442.12|1424.32|1440.5|1422.7|24
1651843200000|2022-05-06 13:20:00|1440.34|1422.54|1440.27|1422.47|1440.42|1422.62|1439.85|1422.05|29
1651843210000|2022-05-06 13:20:10|1440.26|1422.46|1438.97|1421.17|1440.33|1422.53|1438.97|1421.17|27
1651843220000|2022-05-06 13:20:20|1438.45|1420.65|1438.27|1420.47|1438.45|1420.65|1438.05|1420.25|23
1651843230000|2022-05-06 13:20:30|1438.28|1420.48|1437.36|1419.56|1438.34|1420.54|1437.31|1419.51|23
1651843240000|2022-05-06 13:20:40|1437.17|1419.37|1437.17|1419.37|1437.36|1419.56|1437.17|1419.37|18
1651843250000|2022-05-06 13:20:50|1437.2|1419.4|1437.31|1419.51|1437.31|1419.51|1436.22|1418.42|31
1651843260000|2022-05-06 13:21:00|1437.35|1419.55|1437.52|1419.72|1438.29|1420.49|1437.25|1419.45|24
1651843270000|2022-05-06 13:21:10|1437.54|1419.74|1437.4|1419.6|1437.54|1419.74|1437.27|1419.47|14
1651843280000|2022-05-06 13:21:20|1437.47|1419.67|1438.33|1420.53|1438.36|1420.56|1437.47|1419.67|25
1651843290000|2022-05-06 13:21:30|1438.36|1420.56|1439.62|1421.82|1440.15|1422.35|1438.36|1420.56|26
1651843300000|2022-05-06 13:21:40|1439.63|1421.83|1439.89|1422.09|1440.14|1422.34|1439.63|1421.83|13
1651843310000|2022-05-06 13:21:50|1439.65|1421.85|1439.61|1421.81|1440.15|1422.35|1439.61|1421.81|9
1651843320000|2022-05-06 13:22:00|1440.06|1422.26|1440.5|1422.7|1440.5|1422.7|1439.86|1422.06|16
1651843330000|2022-05-06 13:22:10|1440.53|1422.73|1441.14|1423.34|1441.3|1423.5|1440.53|1422.73|7
1651843340000|2022-05-06 13:22:20|1441.11|1423.31|1440.33|1422.53|1441.18|1423.38|1440.26|1422.46|14
1651843350000|2022-05-06 13:22:30|1440.32|1422.52|1440.22|1422.42|1440.41|1422.61|1439.75|1421.95|23
1651843360000|2022-05-06 13:22:40|1440.23|1422.43|1439.27|1421.47|1440.23|1422.43|1438.8|1421|26
1651843370000|2022-05-06 13:22:50|1439.23|1421.43|1438.38|1420.58|1439.32|1421.52|1438.34|1420.54|18
1651843380000|2022-05-06 13:23:00|1438.2|1420.4|1438.3|1420.5|1438.85|1421.05|1438.2|1420.4|22
1651843390000|2022-05-06 13:23:10|1437.54|1419.74|1436.44|1418.64|1437.54|1419.74|1436.3|1418.5|21
1651843400000|2022-05-06 13:23:20|1436.59|1418.79|1436.53|1418.73|1436.59|1418.79|1436.34|1418.54|14
1651843410000|2022-05-06 13:23:30|1436.42|1418.62|1436.4|1418.6|1436.45|1418.65|1436.28|1418.48|16
1651843420000|2022-05-06 13:23:40|1436.41|1418.61|1437.02|1419.22|1437.07|1419.27|1436.34|1418.54|16
1651843430000|2022-05-06 13:23:50|1437.22|1419.42|1437.52|1419.72|1437.84|1420.04|1437.22|1419.42|25
1651843440000|2022-05-06 13:24:00|1437.92|1420.12|1437.34|1419.54|1437.94|1420.14|1437.29|1419.49|19
1651843450000|2022-05-06 13:24:10|1437.42|1419.62|1437.22|1419.42|1437.42|1419.62|1436.74|1418.94|20
1651843460000|2022-05-06 13:24:20|1437.21|1419.41|1437.12|1419.32|1437.3|1419.5|1437.07|1419.27|23
1651843470000|2022-05-06 13:24:30|1437.1|1419.3|1437.91|1420.11|1437.91|1420.11|1436.59|1418.79|29
1651843480000|2022-05-06 13:24:40|1437.92|1420.12|1437.62|1419.82|1438.1|1420.3|1437.27|1419.47|16
1651843490000|2022-05-06 13:24:50|1437.63|1419.83|1437.43|1419.63|1438.4|1420.6|1437.43|1419.63|22
1651843500000|2022-05-06 13:25:00|1437.45|1419.65|1438.17|1420.37|1438.19|1420.39|1437.45|1419.65|16
1651843510000|2022-05-06 13:25:10|1438.15|1420.35|1437.39|1419.59|1438.21|1420.41|1437.08|1419.28|19
1651843520000|2022-05-06 13:25:20|1437.27|1419.47|1437.22|1419.42|1437.27|1419.47|1436.72|1418.92|23
1651843530000|2022-05-06 13:25:30|1437.23|1419.43|1437.43|1419.63|1437.48|1419.68|1437.15|1419.35|23
1651843540000|2022-05-06 13:25:40|1437.55|1419.75|1436.66|1418.86|1437.55|1419.75|1436.66|1418.86|16
1651843550000|2022-05-06 13:25:50|1436.59|1418.79|1436.38|1418.58|1436.59|1418.79|1436.3|1418.5|21
1651843560000|2022-05-06 13:26:00|1436.41|1418.61|1436.4|1418.6|1436.44|1418.64|1436.35|1418.55|13
1651843570000|2022-05-06 13:26:10|1436.12|1418.32|1435.51|1417.71|1436.41|1418.61|1435.51|1417.71|18
1651843580000|2022-05-06 13:26:20|1435.52|1417.72|1436.25|1418.45|1436.38|1418.58|1435.52|1417.72|18
1651843590000|2022-05-06 13:26:30|1436.26|1418.46|1436.46|1418.66|1436.46|1418.66|1436.1|1418.3|18
1651843600000|2022-05-06 13:26:40|1436.48|1418.68|1437.13|1419.33|1437.13|1419.33|1436.47|1418.67|8
1651843610000|2022-05-06 13:26:50|1437.23|1419.43|1437.86|1420.06|1438.17|1420.37|1437.23|1419.43|14
1651843620000|2022-05-06 13:27:00|1438.11|1420.31|1437.75|1419.95|1438.11|1420.31|1437.66|1419.86|7
1651843630000|2022-05-06 13:27:10|1437.5|1419.7|1437.28|1419.48|1437.5|1419.7|1436.87|1419.07|18
1651843640000|2022-05-06 13:27:20|1437.16|1419.36|1437.24|1419.44|1437.31|1419.51|1436.77|1418.97|19
1651843650000|2022-05-06 13:27:30|1437.19|1419.39|1437.37|1419.57|1437.38|1419.58|1437.19|1419.39|11
1651843660000|2022-05-06 13:27:40|1437.38|1419.58|1437.42|1419.62|1437.45|1419.65|1437.25|1419.45|15
1651843670000|2022-05-06 13:27:50|1437.39|1419.59|1437.31|1419.51|1437.4|1419.6|1437.27|1419.47|9
1651843680000|2022-05-06 13:28:00|1437.25|1419.45|1437.31|1419.51|1437.65|1419.85|1437.25|1419.45|16
1651843690000|2022-05-06 13:28:10|1437.29|1419.49|1438.29|1420.49|1438.42|1420.62|1437.29|1419.49|16
1651843700000|2022-05-06 13:28:20|1438.52|1420.72|1439.09|1421.29|1439.09|1421.29|1438.12|1420.32|20
1651843710000|2022-05-06 13:28:30|1439.07|1421.27|1439.3|1421.5|1439.4|1421.6|1438.86|1421.06|10
1651843720000|2022-05-06 13:28:40|1439.4|1421.6|1440.15|1422.35|1440.15|1422.35|1439.31|1421.51|21
1651843730000|2022-05-06 13:28:50|1439.86|1422.06|1439.49|1421.69|1439.86|1422.06|1439.49|1421.69|4
1651843740000|2022-05-06 13:29:00|1439.42|1421.62|1439.34|1421.54|1439.6|1421.8|1439.22|1421.42|16
1651843750000|2022-05-06 13:29:10|1439.49|1421.69|1439.43|1421.63|1439.56|1421.76|1439.37|1421.57|7
1651843760000|2022-05-06 13:29:20|1439.4|1421.6|1439.35|1421.55|1439.42|1421.62|1439.1|1421.3|11
1651843770000|2022-05-06 13:29:30|1439.37|1421.57|1439.33|1421.53|1439.73|1421.93|1439.08|1421.28|24
1651843780000|2022-05-06 13:29:40|1439.23|1421.43|1439.97|1422.17|1439.97|1422.17|1439.19|1421.39|15
1651843790000|2022-05-06 13:29:50|1440.09|1422.29|1439.64|1421.84|1440.18|1422.38|1439.61|1421.81|17
1651843800000|2022-05-06 13:30:00|1439.66|1421.86|1441|1423.2|1441.4|1423.6|1439.66|1421.86|24
1651843810000|2022-05-06 13:30:10|1441.52|1423.72|1442.37|1424.57|1443.54|1425.74|1441.48|1423.68|22
1651843820000|2022-05-06 13:30:20|1441.91|1424.11|1441.24|1423.44|1442.42|1424.62|1441.17|1423.37|26
1651843830000|2022-05-06 13:30:30|1441.22|1423.42|1443.11|1425.31|1443.34|1425.54|1440.43|1422.63|29
1651843840000|2022-05-06 13:30:40|1442.48|1424.68|1440.51|1422.71|1442.48|1424.68|1440.51|1422.71|24
1651843850000|2022-05-06 13:30:50|1440.42|1422.62|1436.93|1419.13|1440.42|1422.62|1436.93|1419.13|25
1651843860000|2022-05-06 13:31:00|1436.59|1418.79|1434.38|1416.58|1436.59|1418.79|1434.36|1416.56|22
1651843870000|2022-05-06 13:31:10|1434.33|1416.53|1436.07|1418.27|1436.17|1418.37|1433.51|1415.71|27
1651843880000|2022-05-06 13:31:20|1436|1418.2|1435.33|1417.53|1436.16|1418.36|1434.48|1416.68|21
1651843890000|2022-05-06 13:31:30|1435.35|1417.55|1435.9|1418.1|1436.15|1418.35|1435.21|1417.41|20
1651843900000|2022-05-06 13:31:40|1436.12|1418.32|1437.27|1419.47|1437.41|1419.61|1436.12|1418.32|22
1651843910000|2022-05-06 13:31:50|1437.22|1419.42|1438.4|1420.6|1438.47|1420.67|1436.2|1418.4|26
1651843920000|2022-05-06 13:32:00|1438.5|1420.7|1437.14|1419.34|1439.5|1421.7|1437.14|1419.34|24
1651843930000|2022-05-06 13:32:10|1437.27|1419.47|1434.7|1416.9|1437.49|1419.69|1434.54|1416.74|25
1651843940000|2022-05-06 13:32:20|1434.6|1416.8|1434.31|1416.51|1435.29|1417.49|1434.3|1416.5|24
1651843950000|2022-05-06 13:32:30|1434.42|1416.62|1433.34|1415.54|1434.55|1416.75|1433.18|1415.38|24
1651843960000|2022-05-06 13:32:40|1433.32|1415.52|1430.6|1412.8|1433.4|1415.6|1430.6|1412.8|24
1651843970000|2022-05-06 13:32:50|1430.68|1412.88|1429.35|1411.55|1430.9|1413.1|1429.35|1411.55|23
1651843980000|2022-05-06 13:33:00|1429.1|1411.3|1427.09|1409.29|1429.1|1411.3|1427.09|1409.29|24
1651843990000|2022-05-06 13:33:10|1427|1409.2|1425.83|1408.03|1427|1409.2|1425.29|1407.49|26
1651844000000|2022-05-06 13:33:20|1425.63|1407.83|1423.59|1405.79|1426.19|1408.39|1423.59|1405.79|25
1651844010000|2022-05-06 13:33:30|1423.52|1405.72|1423.25|1405.45|1423.52|1405.72|1422.29|1404.49|27
1651844020000|2022-05-06 13:33:40|1423.64|1405.84|1423.23|1405.43|1424.16|1406.36|1422.66|1404.86|24
1651844030000|2022-05-06 13:33:50|1423.19|1405.39|1421.27|1403.47|1423.19|1405.39|1421.27|1403.47|21
1651844040000|2022-05-06 13:34:00|1420.63|1402.83|1422.74|1404.94|1422.74|1404.94|1420.21|1402.41|26
1651844050000|2022-05-06 13:34:10|1423.1|1405.3|1423.25|1405.45|1423.71|1405.91|1422.88|1405.08|23
1651844060000|2022-05-06 13:34:20|1423.15|1405.35|1422.64|1404.84|1423.8|1406|1422.49|1404.69|23
1651844070000|2022-05-06 13:34:30|1423.15|1405.35|1422.32|1404.52|1424.4|1406.6|1422.32|1404.52|20
1651844080000|2022-05-06 13:34:40|1422.26|1404.46|1421.95|1404.15|1422.47|1404.67|1421.21|1403.41|27
1651844090000|2022-05-06 13:34:50|1421.53|1403.73|1421.41|1403.61|1422.15|1404.35|1420.94|1403.14|25
1651844100000|2022-05-06 13:35:00|1421.31|1403.51|1418.08|1400.28|1421.4|1403.6|1418.08|1400.28|26
1651844110000|2022-05-06 13:35:10|1418.07|1400.27|1418.18|1400.38|1418.3|1400.5|1416.48|1398.68|27
1651844120000|2022-05-06 13:35:20|1417.96|1400.16|1414.73|1396.93|1417.96|1400.16|1413.4|1395.6|27
1651844130000|2022-05-06 13:35:30|1414.75|1396.95|1406.59|1388.79|1414.84|1397.04|1406.57|1388.77|29
1651844140000|2022-05-06 13:35:40|1406.35|1388.55|1410.53|1392.73|1411.13|1393.33|1405.26|1387.46|28
1651844150000|2022-05-06 13:35:50|1410.94|1393.14|1406.31|1388.51|1411.62|1393.82|1406.21|1388.41|24
1651844160000|2022-05-06 13:36:00|1406.06|1388.26|1405.25|1387.45|1407.36|1389.56|1405.25|1387.45|23
1651844170000|2022-05-06 13:36:10|1405.27|1387.47|1396.89|1379.09|1405.27|1387.47|1396.08|1378.28|25
1651844180000|2022-05-06 13:36:20|1396.04|1378.24|1394.14|1376.34|1396.04|1378.24|1390.54|1372.74|27
1651844190000|2022-05-06 13:36:30|1394.59|1376.79|1395.94|1378.14|1395.94|1378.14|1392.36|1374.56|34
1651844200000|2022-05-06 13:36:40|1397.16|1379.36|1396.85|1379.05|1397.67|1379.87|1395.37|1377.57|34
1651844210000|2022-05-06 13:36:50|1396.75|1378.95|1397.44|1379.64|1400.9|1383.1|1396.75|1378.95|36
1651844220000|2022-05-06 13:37:00|1397.27|1379.47|1395.84|1378.04|1397.27|1379.47|1394.91|1377.11|36
1651844230000|2022-05-06 13:37:10|1396.9|1379.1|1397.36|1379.56|1397.63|1379.83|1396.49|1378.69|33
1651844240000|2022-05-06 13:37:20|1397.59|1379.79|1400.05|1382.25|1400.05|1382.25|1396.92|1379.12|31
1651844250000|2022-05-06 13:37:30|1399.74|1381.94|1401.65|1383.85|1402.51|1384.71|1399.74|1381.94|32
1651844260000|2022-05-06 13:37:40|1402.2|1384.4|1401.37|1383.57|1402.69|1384.89|1400.36|1382.56|36
1651844270000|2022-05-06 13:37:50|1401.19|1383.39|1404.28|1386.48|1404.45|1386.65|1401.13|1383.33|33
1651844280000|2022-05-06 13:38:00|1404.23|1386.43|1403.31|1385.51|1404.56|1386.76|1403.02|1385.22|33
1651844290000|2022-05-06 13:38:10|1403.33|1385.53|1400.24|1382.44|1403.4|1385.6|1400.18|1382.38|28
1651844300000|2022-05-06 13:38:20|1400.18|1382.38|1401.18|1383.38|1401.18|1383.38|1399.98|1382.18|31
1651844310000|2022-05-06 13:38:30|1401.47|1383.67|1400.99|1383.19|1402.45|1384.65|1400.92|1383.12|31
1651844320000|2022-05-06 13:38:40|1400.94|1383.14|1403.05|1385.25|1403.52|1385.72|1400.94|1383.14|32
1651844330000|2022-05-06 13:38:50|1403.36|1385.56|1400.9|1383.1|1403.36|1385.56|1400.5|1382.7|29
1651844340000|2022-05-06 13:39:00|1400.71|1382.91|1401.27|1383.47|1403.06|1385.26|1400.54|1382.74|27
1651844350000|2022-05-06 13:39:10|1401.2|1383.4|1399.36|1381.56|1401.35|1383.55|1399.32|1381.52|30
1651844360000|2022-05-06 13:39:20|1399.32|1381.52|1401.44|1383.64|1401.57|1383.77|1399.32|1381.52|34
1651844370000|2022-05-06 13:39:30|1401.1|1383.3|1399.97|1382.17|1401.33|1383.53|1399.97|1382.17|18
1651844380000|2022-05-06 13:39:40|1400.31|1382.51|1400.33|1382.53|1401.2|1383.4|1400.15|1382.35|28
1651844390000|2022-05-06 13:39:50|1400.27|1382.47|1401.49|1383.69|1401.7|1383.9|1400.27|1382.47|33
1651844400000|2022-05-06 13:40:00|1401.7|1383.9|1403.15|1385.35|1403.45|1385.65|1401.46|1383.66|29
1651844410000|2022-05-06 13:40:10|1403.37|1385.57|1404.72|1386.92|1404.72|1386.92|1403.37|1385.57|19
1651844420000|2022-05-06 13:40:20|1404.74|1386.94|1403.7|1385.9|1405.38|1387.58|1402.72|1384.92|34
1651844430000|2022-05-06 13:40:30|1403.93|1386.13|1403.4|1385.6|1404.06|1386.26|1403.12|1385.32|30
1651844440000|2022-05-06 13:40:40|1403.43|1385.63|1406.74|1388.94|1406.74|1388.94|1403.13|1385.33|35
1651844450000|2022-05-06 13:40:50|1406.76|1388.96|1409.15|1391.35|1409.16|1391.36|1405.7|1387.9|33
1651844460000|2022-05-06 13:41:00|1409.39|1391.59|1415.02|1397.22|1416.38|1398.58|1409.31|1391.51|33
1651844470000|2022-05-06 13:41:10|1417.06|1399.26|1419.42|1401.62|1420.29|1402.49|1417.06|1399.26|36
1651844480000|2022-05-06 13:41:20|1419.02|1401.22|1412.61|1394.81|1419.02|1401.22|1411.52|1393.72|36
1651844490000|2022-05-06 13:41:30|1412.82|1395.02|1411.65|1393.85|1413.32|1395.52|1411.65|1393.85|33
1651844500000|2022-05-06 13:41:40|1411.99|1394.19|1414.37|1396.57|1414.37|1396.57|1410.25|1392.45|32
1651844510000|2022-05-06 13:41:50|1414.8|1397|1419.31|1401.51|1420.1|1402.3|1414.8|1397|39
1651844520000|2022-05-06 13:42:00|1419.3|1401.5|1415.33|1397.53|1419.3|1401.5|1415.25|1397.45|38
1651844530000|2022-05-06 13:42:10|1415.32|1397.52|1417.5|1399.7|1417.75|1399.95|1414.71|1396.91|37
1651844540000|2022-05-06 13:42:20|1417.23|1399.43|1417.95|1400.15|1418.83|1401.03|1416.8|1399|32
1651844550000|2022-05-06 13:42:30|1417.79|1399.99|1417.98|1400.18|1418.54|1400.74|1416.22|1398.42|39
1651844560000|2022-05-06 13:42:40|1417.99|1400.19|1414.65|1396.85|1418.01|1400.21|1413.43|1395.63|37
1651844570000|2022-05-06 13:42:50|1414.82|1397.02|1414.66|1396.86|1414.97|1397.17|1413.36|1395.56|39
1651844580000|2022-05-06 13:43:00|1414.22|1396.42|1409.5|1391.7|1414.62|1396.82|1409.5|1391.7|36
1651844590000|2022-05-06 13:43:10|1408.76|1390.96|1408.16|1390.36|1409.55|1391.75|1408.16|1390.36|28
1651844600000|2022-05-06 13:43:20|1408.14|1390.34|1408.02|1390.22|1408.94|1391.14|1407.35|1389.55|36
1651844610000|2022-05-06 13:43:30|1408.08|1390.28|1408.89|1391.09|1408.94|1391.14|1407.82|1390.02|31
1651844620000|2022-05-06 13:43:40|1408.83|1391.03|1406.14|1388.34|1409.27|1391.47|1405.81|1388.01|31
1651844630000|2022-05-06 13:43:50|1406.28|1388.48|1409.09|1391.29|1409.69|1391.89|1406.28|1388.48|37
1651844640000|2022-05-06 13:44:00|1409.1|1391.3|1404.99|1387.19|1409.31|1391.51|1404.54|1386.74|39
1651844650000|2022-05-06 13:44:10|1405.02|1387.22|1403.69|1385.89|1406.16|1388.36|1403.69|1385.89|33
1651844660000|2022-05-06 13:44:20|1403.53|1385.73|1406.22|1388.42|1406.35|1388.55|1403.53|1385.73|37
1651844670000|2022-05-06 13:44:30|1405.53|1387.73|1407.27|1389.47|1407.98|1390.18|1405.53|1387.73|33
1651844680000|2022-05-06 13:44:40|1407.34|1389.54|1408.31|1390.51|1408.31|1390.51|1407.13|1389.33|26
1651844690000|2022-05-06 13:44:50|1408.1|1390.3|1407.34|1389.54|1408.97|1391.17|1407.28|1389.48|33
1651844700000|2022-05-06 13:45:00|1407.1|1389.3|1410.03|1392.23|1412.75|1394.95|1407.1|1389.3|35
1651844710000|2022-05-06 13:45:10|1409.52|1391.72|1408.73|1390.93|1409.72|1391.92|1408.26|1390.46|31
1651844720000|2022-05-06 13:45:20|1408.51|1390.71|1406.13|1388.33|1408.51|1390.71|1403.19|1385.39|37
1651844730000|2022-05-06 13:45:30|1406.28|1388.48|1405.86|1388.06|1406.45|1388.65|1404.24|1386.44|36
1651844740000|2022-05-06 13:45:40|1405.97|1388.17|1410.13|1392.33|1410.34|1392.54|1405.97|1388.17|32
1651844750000|2022-05-06 13:45:50|1410.11|1392.31|1408.59|1390.79|1410.11|1392.31|1408.24|1390.44|35
1651844760000|2022-05-06 13:46:00|1408.7|1390.9|1407.62|1389.82|1408.82|1391.02|1407.47|1389.67|33
1651844770000|2022-05-06 13:46:10|1407.84|1390.04|1407.38|1389.58|1407.93|1390.13|1406.42|1388.62|35
1651844780000|2022-05-06 13:46:20|1407.64|1389.84|1408.02|1390.22|1408.39|1390.59|1407.22|1389.42|32
1651844790000|2022-05-06 13:46:30|1407.87|1390.07|1404.38|1386.58|1408.06|1390.26|1404.37|1386.57|37
1651844800000|2022-05-06 13:46:40|1404.32|1386.52|1406.34|1388.54|1406.98|1389.18|1404.3|1386.5|33
1651844810000|2022-05-06 13:46:50|1406.22|1388.42|1404.18|1386.38|1407.71|1389.91|1404.15|1386.35|36
1651844820000|2022-05-06 13:47:00|1404.15|1386.35|1401.5|1383.7|1404.15|1386.35|1399.86|1382.06|36
1651844830000|2022-05-06 13:47:10|1401.36|1383.56|1402.39|1384.59|1403.08|1385.28|1401.36|1383.56|31
1651844840000|2022-05-06 13:47:20|1402.37|1384.57|1403.76|1385.96|1403.88|1386.08|1402.25|1384.45|32
1651844850000|2022-05-06 13:47:30|1403.73|1385.93|1402.76|1384.96|1404.65|1386.85|1402.65|1384.85|36
1651844860000|2022-05-06 13:47:40|1403.08|1385.28|1402.2|1384.4|1403.1|1385.3|1401.67|1383.87|30
1651844870000|2022-05-06 13:47:50|1402.09|1384.29|1400.27|1382.47|1402.09|1384.29|1399.44|1381.64|36
1651844880000|2022-05-06 13:48:00|1400.2|1382.4|1401.15|1383.35|1401.49|1383.69|1399.7|1381.9|40
1651844890000|2022-05-06 13:48:10|1401.16|1383.36|1403.32|1385.52|1405.35|1387.55|1401.16|1383.36|33
1651844900000|2022-05-06 13:48:20|1403.23|1385.43|1402.74|1384.94|1403.38|1385.58|1402.14|1384.34|32
1651844910000|2022-05-06 13:48:30|1402.99|1385.19|1404.71|1386.91|1404.71|1386.91|1402.99|1385.19|30
1651844920000|2022-05-06 13:48:40|1405.14|1387.34|1404.25|1386.45|1405.29|1387.49|1403.39|1385.59|26
1651844930000|2022-05-06 13:48:50|1404.3|1386.5|1403.03|1385.23|1404.3|1386.5|1402.4|1384.6|28
1651844940000|2022-05-06 13:49:00|1403.05|1385.25|1403.85|1386.05|1404.46|1386.66|1403.05|1385.25|32
1651844950000|2022-05-06 13:49:10|1404.03|1386.23|1407.48|1389.68|1407.65|1389.85|1403.85|1386.05|29
1651844960000|2022-05-06 13:49:20|1407.04|1389.24|1406.2|1388.4|1407.56|1389.76|1405.97|1388.17|31
1651844970000|2022-05-06 13:49:30|1405.99|1388.19|1406.44|1388.64|1406.82|1389.02|1405.61|1387.81|35
1651844980000|2022-05-06 13:49:40|1406.53|1388.73|1409.5|1391.7|1409.5|1391.7|1406.53|1388.73|23
1651844990000|2022-05-06 13:49:50|1409.4|1391.6|1408.57|1390.77|1410.5|1392.7|1408.4|1390.6|16
1651845000000|2022-05-06 13:50:00|1408.28|1390.48|1408.6|1390.8|1409.13|1391.33|1406.53|1388.73|30
1651845010000|2022-05-06 13:50:10|1409.92|1392.12|1409.07|1391.27|1412.53|1394.73|1408.82|1391.02|30
1651845020000|2022-05-06 13:50:20|1409.4|1391.6|1409.13|1391.33|1409.56|1391.76|1407.87|1390.07|34
1651845030000|2022-05-06 13:50:30|1409.45|1391.65|1408.63|1390.83|1410.5|1392.7|1408.59|1390.79|36
1651845040000|2022-05-06 13:50:40|1408.67|1390.87|1407.15|1389.35|1408.76|1390.96|1406.85|1389.05|27
1651845050000|2022-05-06 13:50:50|1407.4|1389.6|1406.25|1388.45|1407.42|1389.62|1405.74|1387.94|26
1651845060000|2022-05-06 13:51:00|1406.37|1388.57|1406.93|1389.13|1407.02|1389.22|1405.8|1388|25
1651845070000|2022-05-06 13:51:10|1406.89|1389.09|1407.58|1389.78|1407.58|1389.78|1405.74|1387.94|29
1651845080000|2022-05-06 13:51:20|1407.51|1389.71|1405.82|1388.02|1408.56|1390.76|1405.59|1387.79|36
1651845090000|2022-05-06 13:51:30|1405.48|1387.68|1403.31|1385.51|1405.49|1387.69|1403.31|1385.51|25
1651845100000|2022-05-06 13:51:40|1403.26|1385.46|1404.9|1387.1|1404.9|1387.1|1403.26|1385.46|26
1651845110000|2022-05-06 13:51:50|1404.87|1387.07|1404.89|1387.09|1404.94|1387.14|1403.99|1386.19|24
1651845120000|2022-05-06 13:52:00|1405.17|1387.37|1403.79|1385.99|1405.36|1387.56|1403.44|1385.64|32
1651845130000|2022-05-06 13:52:10|1403.76|1385.96|1403.54|1385.74|1404.46|1386.66|1403.54|1385.74|24
1651845140000|2022-05-06 13:52:20|1403.52|1385.72|1405.55|1387.75|1405.55|1387.75|1403.33|1385.53|26
1651845150000|2022-05-06 13:52:30|1405.76|1387.96|1404.2|1386.4|1406.25|1388.45|1403.82|1386.02|30
1651845160000|2022-05-06 13:52:40|1404.07|1386.27|1404.27|1386.47|1404.89|1387.09|1403.53|1385.73|18
1651845170000|2022-05-06 13:52:50|1404.32|1386.52|1402.66|1384.86|1404.32|1386.52|1401.55|1383.75|27
1651845180000|2022-05-06 13:53:00|1402.67|1384.87|1405.01|1387.21|1405.37|1387.57|1402.67|1384.87|28
1651845190000|2022-05-06 13:53:10|1405.29|1387.49|1403.98|1386.18|1405.29|1387.49|1403.32|1385.52|24
1651845200000|2022-05-06 13:53:20|1403.95|1386.15|1404.7|1386.9|1404.7|1386.9|1403.95|1386.15|29
1651845210000|2022-05-06 13:53:30|1404.78|1386.98|1403.77|1385.97|1405.09|1387.29|1403.35|1385.55|23
1651845220000|2022-05-06 13:53:40|1403.84|1386.04|1406.82|1389.02|1406.82|1389.02|1403.84|1386.04|19
1651845230000|2022-05-06 13:53:50|1407.55|1389.75|1405.3|1387.5|1408.25|1390.45|1405.09|1387.29|28
1651845240000|2022-05-06 13:54:00|1405.31|1387.51|1406.94|1389.14|1407.68|1389.88|1405.31|1387.51|31
1651845250000|2022-05-06 13:54:10|1407.02|1389.22|1406.54|1388.74|1407.34|1389.54|1406.04|1388.24|23
1651845260000|2022-05-06 13:54:20|1406.7|1388.9|1406.47|1388.67|1408.17|1390.37|1406.4|1388.6|26
1651845270000|2022-05-06 13:54:30|1405.97|1388.17|1406.45|1388.65|1406.47|1388.67|1405.61|1387.81|29
1651845280000|2022-05-06 13:54:40|1407.11|1389.31|1407.56|1389.76|1407.79|1389.99|1406.8|1389|16
1651845290000|2022-05-06 13:54:50|1407.57|1389.77|1408.78|1390.98|1409.02|1391.22|1407.53|1389.73|27
1651845300000|2022-05-06 13:55:00|1408.81|1391.01|1410.25|1392.45|1410.35|1392.55|1408.81|1391.01|24
1651845310000|2022-05-06 13:55:10|1411.25|1393.45|1412.35|1394.55|1412.99|1395.19|1410.9|1393.1|21
1651845320000|2022-05-06 13:55:20|1412.31|1394.51|1409.98|1392.18|1412.31|1394.51|1409.2|1391.4|28
1651845330000|2022-05-06 13:55:30|1410.03|1392.23|1410.2|1392.4|1411.15|1393.35|1409.45|1391.65|24
1651845340000|2022-05-06 13:55:40|1410.25|1392.45|1410.25|1392.45|1410.95|1393.15|1410.2|1392.4|14
1651845350000|2022-05-06 13:55:50|1409.82|1392.02|1409.25|1391.45|1410.25|1392.45|1409.25|1391.45|8
1651845360000|2022-05-06 13:56:00|1409.42|1391.62|1410.3|1392.5|1410.4|1392.6|1409.42|1391.62|15
1651845370000|2022-05-06 13:56:10|1410.29|1392.49|1411.2|1393.4|1411.3|1393.5|1409.43|1391.63|28
1651845380000|2022-05-06 13:56:20|1411.05|1393.25|1411.43|1393.63|1412.31|1394.51|1410.55|1392.75|23
1651845390000|2022-05-06 13:56:30|1411.5|1393.7|1414.1|1396.3|1414.28|1396.48|1411.3|1393.5|32
1651845400000|2022-05-06 13:56:40|1414.05|1396.25|1412.3|1394.5|1414.37|1396.57|1411.87|1394.07|16
1651845410000|2022-05-06 13:56:50|1412.25|1394.45|1410.6|1392.8|1412.25|1394.45|1410.33|1392.53|21
1651845420000|2022-05-06 13:57:00|1410.4|1392.6|1410.45|1392.65|1410.7|1392.9|1410|1392.2|14
1651845430000|2022-05-06 13:57:10|1410.5|1392.7|1411.3|1393.5|1411.3|1393.5|1410.4|1392.6|12
1651845440000|2022-05-06 13:57:20|1411.35|1393.55|1412.4|1394.6|1412.4|1394.6|1411|1393.2|20
1651845450000|2022-05-06 13:57:30|1412.45|1394.65|1412.3|1394.5|1413.09|1395.29|1412.11|1394.31|21
1651845460000|2022-05-06 13:57:40|1412.25|1394.45|1413.49|1395.69|1413.49|1395.69|1411.45|1393.65|19
1651845470000|2022-05-06 13:57:50|1413.45|1395.65|1413.4|1395.6|1413.45|1395.65|1412.43|1394.63|18
1651845480000|2022-05-06 13:58:00|1413.5|1395.7|1413.32|1395.52|1414.15|1396.35|1413.16|1395.36|19
1651845490000|2022-05-06 13:58:10|1413.25|1395.45|1413.95|1396.15|1413.95|1396.15|1412.42|1394.62|20
1651845500000|2022-05-06 13:58:20|1414.2|1396.4|1415.4|1397.6|1415.85|1398.05|1414.05|1396.25|24
1651845510000|2022-05-06 13:58:30|1414.95|1397.15|1414.7|1396.9|1416.08|1398.28|1414.7|1396.9|21
1651845520000|2022-05-06 13:58:40|1414.76|1396.96|1415.4|1397.6|1416.04|1398.24|1414.76|1396.96|20
1651845530000|2022-05-06 13:58:50|1415.6|1397.8|1417.47|1399.67|1417.48|1399.68|1415.35|1397.55|28
1651845540000|2022-05-06 13:59:00|1417.8|1400|1416.5|1398.7|1417.8|1400|1416.45|1398.65|17
1651845550000|2022-05-06 13:59:10|1416.8|1399|1416.42|1398.62|1416.8|1399|1416.4|1398.6|9
1651845560000|2022-05-06 13:59:20|1416.45|1398.65|1418.48|1400.68|1418.48|1400.68|1416.45|1398.65|21
1651845570000|2022-05-06 13:59:30|1418.12|1400.32|1417.43|1399.63|1418.25|1400.45|1417.43|1399.63|17
1651845580000|2022-05-06 13:59:40|1417.5|1399.7|1418.43|1400.63|1419.09|1401.29|1417.5|1399.7|14
1651845590000|2022-05-06 13:59:50|1418.28|1400.48|1418.5|1400.7|1419.4|1401.6|1418.28|1400.48|19
1651845600000|2022-05-06 14:00:00|1418.38|1400.58|1418.4|1400.6|1418.42|1400.62|1417.57|1399.77|28
1651845610000|2022-05-06 14:00:10|1417.9|1400.1|1418.45|1400.65|1418.52|1400.72|1417.1|1399.3|15
1651845620000|2022-05-06 14:00:20|1418.7|1400.9|1418.4|1400.6|1419.25|1401.45|1418.3|1400.5|14
1651845630000|2022-05-06 14:00:30|1418.65|1400.85|1418.65|1400.85|1419.3|1401.5|1418.3|1400.5|18
1651845640000|2022-05-06 14:00:40|1418.12|1400.32|1419.37|1401.57|1419.61|1401.81|1418.12|1400.32|18
1651845650000|2022-05-06 14:00:50|1419.42|1401.62|1420.4|1402.6|1421.25|1403.45|1419.4|1401.6|19
1651845660000|2022-05-06 14:01:00|1420.95|1403.15|1421.87|1404.07|1421.87|1404.07|1420.69|1402.89|20
1651845670000|2022-05-06 14:01:10|1421.92|1404.12|1425.25|1407.45|1425.25|1407.45|1421.7|1403.9|22
1651845680000|2022-05-06 14:01:20|1425.35|1407.55|1427.2|1409.4|1427.2|1409.4|1425.35|1407.55|31
1651845690000|2022-05-06 14:01:30|1427.35|1409.55|1428|1410.2|1428.6|1410.8|1427.34|1409.54|26
1651845700000|2022-05-06 14:01:40|1428.13|1410.33|1426.8|1409|1428.15|1410.35|1426.32|1408.52|18
1651845710000|2022-05-06 14:01:50|1426.35|1408.55|1426.3|1408.5|1426.4|1408.6|1425.9|1408.1|14
1651845720000|2022-05-06 14:02:00|1426.25|1408.45|1424.95|1407.15|1426.25|1408.45|1424.69|1406.89|19
1651845730000|2022-05-06 14:02:10|1425|1407.2|1423|1405.2|1425|1407.2|1422.45|1404.65|25
1651845740000|2022-05-06 14:02:20|1423.05|1405.25|1422.4|1404.6|1424.3|1406.5|1422.17|1404.37|26
1651845750000|2022-05-06 14:02:30|1421.55|1403.75|1419.38|1401.58|1422.13|1404.33|1419.38|1401.58|31
1651845760000|2022-05-06 14:02:40|1418.4|1400.6|1417.85|1400.05|1419.23|1401.43|1417.85|1400.05|19
1651845770000|2022-05-06 14:02:50|1418|1400.2|1414.32|1396.52|1418|1400.2|1414.1|1396.3|22
1651845780000|2022-05-06 14:03:00|1414.33|1396.53|1415.49|1397.69|1416.35|1398.55|1414.32|1396.52|22
1651845790000|2022-05-06 14:03:10|1415.45|1397.65|1416.95|1399.15|1417.05|1399.25|1415.25|1397.45|14
1651845800000|2022-05-06 14:03:20|1416.43|1398.63|1420.3|1402.5|1420.3|1402.5|1416.4|1398.6|19
1651845810000|2022-05-06 14:03:30|1420.38|1402.58|1420.28|1402.48|1420.8|1403|1419.35|1401.55|27
1651845820000|2022-05-06 14:03:40|1420.32|1402.52|1420.6|1402.8|1421.28|1403.48|1420.3|1402.5|24
1651845830000|2022-05-06 14:03:50|1420.65|1402.85|1420.4|1402.6|1421.95|1404.15|1420.4|1402.6|18
1651845840000|2022-05-06 14:04:00|1419.65|1401.85|1422.67|1404.87|1422.7|1404.9|1419.43|1401.63|32
1651845850000|2022-05-06 14:04:10|1422.45|1404.65|1421.04|1403.24|1422.7|1404.9|1420.8|1403|29
1651845860000|2022-05-06 14:04:20|1421.17|1403.37|1419.59|1401.79|1422.25|1404.45|1419.59|1401.79|25
1651845870000|2022-05-06 14:04:30|1419.32|1401.52|1417.5|1399.7|1419.32|1401.52|1415.97|1398.17|20
1651845880000|2022-05-06 14:04:40|1417.9|1400.1|1419.43|1401.63|1419.9|1402.1|1417.9|1400.1|25
1651845890000|2022-05-06 14:04:50|1419.4|1401.6|1420.5|1402.7|1420.55|1402.75|1419.4|1401.6|14
1651845900000|2022-05-06 14:05:00|1420.92|1403.12|1421.5|1403.7|1421.78|1403.98|1420.88|1403.08|15
1651845910000|2022-05-06 14:05:10|1421.8|1404|1424.9|1407.1|1425|1407.2|1421.8|1404|24
1651845920000|2022-05-06 14:05:20|1425|1407.2|1425.45|1407.65|1425.65|1407.85|1424.05|1406.25|26
1651845930000|2022-05-06 14:05:30|1425.5|1407.7|1426.9|1409.1|1427.29|1409.49|1424.9|1407.1|28
1651845940000|2022-05-06 14:05:40|1426.95|1409.15|1426.77|1408.97|1427.67|1409.87|1426.05|1408.25|29
1651845950000|2022-05-06 14:05:50|1427.05|1409.25|1426.7|1408.9|1427.65|1409.85|1426.7|1408.9|18
1651845960000|2022-05-06 14:06:00|1426.75|1408.95|1427.43|1409.63|1428.2|1410.4|1426.75|1408.95|19
1651845970000|2022-05-06 14:06:10|1427.52|1409.72|1427.2|1409.4|1427.66|1409.86|1426.55|1408.75|19
1651845980000|2022-05-06 14:06:20|1427.51|1409.71|1425.25|1407.45|1428.25|1410.45|1425.25|1407.45|26
1651845990000|2022-05-06 14:06:30|1424.7|1406.9|1424.6|1406.8|1424.85|1407.05|1424.6|1406.8|7
1651846000000|2022-05-06 14:06:40|1424.75|1406.95|1427.4|1409.6|1427.4|1409.6|1424.48|1406.68|19
1651846010000|2022-05-06 14:06:50|1427.3|1409.5|1426.7|1408.9|1427.4|1409.6|1426.7|1408.9|13
1651846020000|2022-05-06 14:07:00|1427.2|1409.4|1427.3|1409.5|1427.4|1409.6|1426.38|1408.58|15
1651846030000|2022-05-06 14:07:10|1427.05|1409.25|1428.35|1410.55|1428.35|1410.55|1426.6|1408.8|22
1651846040000|2022-05-06 14:07:20|1428.5|1410.7|1430.9|1413.1|1431.59|1413.79|1428.4|1410.6|20
1651846050000|2022-05-06 14:07:30|1432.9|1415.1|1429.36|1411.56|1433.1|1415.3|1429.36|1411.56|23
1651846060000|2022-05-06 14:07:40|1429.38|1411.58|1429.9|1412.1|1429.9|1412.1|1428.65|1410.85|13
1651846070000|2022-05-06 14:07:50|1429.75|1411.95|1427.85|1410.05|1430.33|1412.53|1427.79|1409.99|23
1651846080000|2022-05-06 14:08:00|1427.6|1409.8|1426.96|1409.16|1428.13|1410.33|1426.45|1408.65|23
1651846090000|2022-05-06 14:08:10|1426.4|1408.6|1426.43|1408.63|1427.35|1409.55|1426.4|1408.6|22
1651846100000|2022-05-06 14:08:20|1426.34|1408.54|1423.95|1406.15|1426.34|1408.54|1423.56|1405.76|17
1651846110000|2022-05-06 14:08:30|1423.75|1405.95|1424|1406.2|1424.55|1406.75|1423.6|1405.8|16
1651846120000|2022-05-06 14:08:40|1424.05|1406.25|1420.69|1402.89|1424.05|1406.25|1420.65|1402.85|25
1651846130000|2022-05-06 14:08:50|1420.5|1402.7|1421.35|1403.55|1422.2|1404.4|1420.5|1402.7|19
1651846140000|2022-05-06 14:09:00|1421.43|1403.63|1421.27|1403.47|1421.43|1403.63|1420.5|1402.7|18
1651846150000|2022-05-06 14:09:10|1421.22|1403.42|1421.4|1403.6|1422.35|1404.55|1421.22|1403.42|22
1651846160000|2022-05-06 14:09:20|1421.2|1403.4|1419.5|1401.7|1421.55|1403.75|1419.5|1401.7|22
1651846170000|2022-05-06 14:09:30|1419.9|1402.1|1418.65|1400.85|1420.4|1402.6|1418.4|1400.6|15
1651846180000|2022-05-06 14:09:40|1418.53|1400.73|1419.7|1401.9|1419.7|1401.9|1418.35|1400.55|12
1651846190000|2022-05-06 14:09:50|1420.4|1402.6|1418.54|1400.74|1420.45|1402.65|1418.54|1400.74|10
1651846200000|2022-05-06 14:10:00|1418.7|1400.9|1419.3|1401.5|1419.3|1401.5|1418.38|1400.58|18
1651846210000|2022-05-06 14:10:10|1419.4|1401.6|1417.95|1400.15|1419.4|1401.6|1417.95|1400.15|15
1651846220000|2022-05-06 14:10:20|1417.7|1399.9|1418.4|1400.6|1418.4|1400.6|1417.48|1399.68|14
1651846230000|2022-05-06 14:10:30|1418.55|1400.75|1416.4|1398.6|1419.25|1401.45|1416.4|1398.6|19
1651846240000|2022-05-06 14:10:40|1416.43|1398.63|1414.87|1397.07|1416.5|1398.7|1414.35|1396.55|23
1651846250000|2022-05-06 14:10:50|1414.92|1397.12|1415.31|1397.51|1416.01|1398.21|1414.81|1397.01|20
1651846260000|2022-05-06 14:11:00|1415.4|1397.6|1415.55|1397.75|1415.6|1397.8|1414.3|1396.5|27
1651846270000|2022-05-06 14:11:10|1416.05|1398.25|1416.9|1399.1|1417.32|1399.52|1416.05|1398.25|16
1651846280000|2022-05-06 14:11:20|1417.35|1399.55|1417|1399.2|1418.35|1400.55|1416.95|1399.15|17
1651846290000|2022-05-06 14:11:30|1417.03|1399.23|1420.45|1402.65|1421.41|1403.61|1417|1399.2|33
1651846300000|2022-05-06 14:11:40|1420.47|1402.67|1419.35|1401.55|1420.47|1402.67|1418.5|1400.7|22
1651846310000|2022-05-06 14:11:50|1419.4|1401.6|1420.49|1402.69|1421.35|1403.55|1419.4|1401.6|24
1651846320000|2022-05-06 14:12:00|1420.6|1402.8|1421.45|1403.65|1422.1|1404.3|1420.6|1402.8|20
1651846330000|2022-05-06 14:12:10|1421.5|1403.7|1422.3|1404.5|1423.4|1405.6|1421.5|1403.7|17
1651846340000|2022-05-06 14:12:20|1422.55|1404.75|1420.58|1402.78|1422.55|1404.75|1420.58|1402.78|14
1651846350000|2022-05-06 14:12:30|1420.44|1402.64|1422.35|1404.55|1422.35|1404.55|1420.4|1402.6|26
1651846360000|2022-05-06 14:12:40|1422.4|1404.6|1422.4|1404.6|1423.3|1405.5|1421.95|1404.15|17
1651846370000|2022-05-06 14:12:50|1422.74|1404.94|1423.5|1405.7|1424.3|1406.5|1422.7|1404.9|16
1651846380000|2022-05-06 14:13:00|1423.25|1405.45|1423.58|1405.78|1423.95|1406.15|1422.3|1404.5|32
1651846390000|2022-05-06 14:13:10|1423.7|1405.9|1422.45|1404.65|1423.7|1405.9|1422.2|1404.4|32
1651846400000|2022-05-06 14:13:20|1422.7|1404.9|1423.22|1405.42|1423.22|1405.42|1422.1|1404.3|30
1651846410000|2022-05-06 14:13:30|1423.11|1405.31|1422.43|1404.63|1423.14|1405.34|1422.21|1404.41|26
1651846420000|2022-05-06 14:13:40|1422.45|1404.65|1423.4|1405.6|1423.79|1405.99|1422.45|1404.65|30
1651846430000|2022-05-06 14:13:50|1423.52|1405.72|1427.28|1409.48|1427.38|1409.58|1423.52|1405.72|28
1651846440000|2022-05-06 14:14:00|1427.29|1409.49|1427.34|1409.54|1429.14|1411.34|1427.23|1409.43|32
1651846450000|2022-05-06 14:14:10|1427.32|1409.52|1429.25|1411.45|1429.25|1411.45|1427.14|1409.34|25
1651846460000|2022-05-06 14:14:20|1429.16|1411.36|1426.66|1408.86|1429.16|1411.36|1426.58|1408.78|31
1651846470000|2022-05-06 14:14:30|1426.5|1408.7|1426.23|1408.43|1426.5|1408.7|1425.44|1407.64|32
1651846480000|2022-05-06 14:14:40|1426.4|1408.6|1425.7|1407.9|1426.4|1408.6|1425.26|1407.46|27
1651846490000|2022-05-06 14:14:50|1425.49|1407.69|1425.35|1407.55|1425.76|1407.96|1424.4|1406.6|30
1651846500000|2022-05-06 14:15:00|1425.31|1407.51|1425.4|1407.6|1426.35|1408.55|1425.01|1407.21|26
1651846510000|2022-05-06 14:15:10|1425.8|1408|1426.4|1408.6|1427.35|1409.55|1425.4|1407.6|18
1651846520000|2022-05-06 14:15:20|1427.4|1409.6|1427.42|1409.62|1427.5|1409.7|1426.4|1408.6|18
1651846530000|2022-05-06 14:15:30|1427.28|1409.48|1427.27|1409.47|1428.1|1410.3|1426.76|1408.96|25
1651846540000|2022-05-06 14:15:40|1427.4|1409.6|1428.42|1410.62|1428.42|1410.62|1427.19|1409.39|29
1651846550000|2022-05-06 14:15:50|1428.27|1410.47|1429.4|1411.6|1429.4|1411.6|1427.92|1410.12|20
1651846560000|2022-05-06 14:16:00|1429.77|1411.97|1430.81|1413.01|1431.35|1413.55|1429.08|1411.28|28
1651846570000|2022-05-06 14:16:10|1430.65|1412.85|1429.24|1411.44|1430.65|1412.85|1429.23|1411.43|34
1651846580000|2022-05-06 14:16:20|1429.3|1411.5|1426.81|1409.01|1429.3|1411.5|1426.81|1409.01|33
1651846590000|2022-05-06 14:16:30|1426.79|1408.99|1426.86|1409.06|1427.14|1409.34|1426.13|1408.33|31
1651846600000|2022-05-06 14:16:40|1427.04|1409.24|1428.25|1410.45|1428.25|1410.45|1426.89|1409.09|30
1651846610000|2022-05-06 14:16:50|1428.15|1410.35|1427.02|1409.22|1428.22|1410.42|1427.02|1409.22|23
1651846620000|2022-05-06 14:17:00|1427.01|1409.21|1429.46|1411.66|1429.62|1411.82|1426.5|1408.7|37
1651846630000|2022-05-06 14:17:10|1429.49|1411.69|1429.22|1411.42|1430.12|1412.32|1428.52|1410.72|27
1651846640000|2022-05-06 14:17:20|1428.92|1411.12|1429.4|1411.6|1430.05|1412.25|1428.92|1411.12|29
1651846650000|2022-05-06 14:17:30|1429.29|1411.49|1430.9|1413.1|1431.4|1413.6|1429.28|1411.48|24
1651846660000|2022-05-06 14:17:40|1431.4|1413.6|1431.93|1414.13|1432.41|1414.61|1431.15|1413.35|20
1651846670000|2022-05-06 14:17:50|1432.13|1414.33|1433.4|1415.6|1433.4|1415.6|1432.13|1414.33|22
1651846680000|2022-05-06 14:18:00|1433.22|1415.42|1432.6|1414.8|1433.22|1415.42|1432.31|1414.51|16
1651846690000|2022-05-06 14:18:10|1432.41|1414.61|1433.4|1415.6|1433.5|1415.7|1431.57|1413.77|23
1651846700000|2022-05-06 14:18:20|1433.49|1415.69|1435.25|1417.45|1435.26|1417.46|1433.2|1415.4|25
1651846710000|2022-05-06 14:18:30|1435.24|1417.44|1435.85|1418.05|1436.15|1418.35|1434.78|1416.98|19
1651846720000|2022-05-06 14:18:40|1436.15|1418.35|1436.25|1418.45|1436.6|1418.8|1435.85|1418.05|21
1651846730000|2022-05-06 14:18:50|1436.38|1418.58|1439.37|1421.57|1439.65|1421.85|1436.38|1418.58|26
1651846740000|2022-05-06 14:19:00|1439.34|1421.54|1438.79|1420.99|1440.72|1422.92|1438.74|1420.94|34
1651846750000|2022-05-06 14:19:10|1438.75|1420.95|1441.1|1423.3|1441.24|1423.44|1438.75|1420.95|30
1651846760000|2022-05-06 14:19:20|1441.19|1423.39|1439.39|1421.59|1441.24|1423.44|1439.29|1421.49|29
1651846770000|2022-05-06 14:19:30|1439.3|1421.5|1439.32|1421.52|1440.3|1422.5|1439.3|1421.5|31
1651846780000|2022-05-06 14:19:40|1439.2|1421.4|1436.41|1418.61|1439.4|1421.6|1436.41|1418.61|31
1651846790000|2022-05-06 14:19:50|1436.55|1418.75|1435.27|1417.47|1436.58|1418.78|1434.54|1416.74|31
1651846800000|2022-05-06 14:20:00|1435.4|1417.6|1435.33|1417.53|1435.5|1417.7|1433.89|1416.09|33
1651846810000|2022-05-06 14:20:10|1435.28|1417.48|1432.54|1414.74|1435.3|1417.5|1432.43|1414.63|34
1651846820000|2022-05-06 14:20:20|1432.51|1414.71|1433.05|1415.25|1433.33|1415.53|1431.2|1413.4|34
1651846830000|2022-05-06 14:20:30|1433.04|1415.24|1433.76|1415.96|1433.76|1415.96|1432.54|1414.74|32
1651846840000|2022-05-06 14:20:40|1433.73|1415.93|1433.29|1415.49|1433.81|1416.01|1432.6|1414.8|30
1651846850000|2022-05-06 14:20:50|1433.35|1415.55|1433.39|1415.59|1434.01|1416.21|1432.74|1414.94|34
1651846860000|2022-05-06 14:21:00|1433.38|1415.58|1432.15|1414.35|1433.45|1415.65|1431.48|1413.68|33
1651846870000|2022-05-06 14:21:10|1432.1|1414.3|1431.34|1413.54|1432.31|1414.51|1430.27|1412.47|33
1651846880000|2022-05-06 14:21:20|1431.76|1413.96|1431.82|1414.02|1432.06|1414.26|1431|1413.2|31
1651846890000|2022-05-06 14:21:30|1431.84|1414.04|1432.33|1414.53|1432.33|1414.53|1431.37|1413.57|33
1651846900000|2022-05-06 14:21:40|1432.32|1414.52|1431.14|1413.34|1432.32|1414.52|1431.05|1413.25|25
1651846910000|2022-05-06 14:21:50|1431.24|1413.44|1430.38|1412.58|1431.33|1413.53|1430.38|1412.58|24
1651846920000|2022-05-06 14:22:00|1430.54|1412.74|1433.15|1415.35|1433.21|1415.41|1430.23|1412.43|33
1651846930000|2022-05-06 14:22:10|1433.4|1415.6|1434.03|1416.23|1434.07|1416.27|1432.85|1415.05|30
1651846940000|2022-05-06 14:22:20|1434.15|1416.35|1434.39|1416.59|1434.4|1416.6|1433.31|1415.51|30
1651846950000|2022-05-06 14:22:30|1434.51|1416.71|1435.02|1417.22|1435.29|1417.49|1434.31|1416.51|30
1651846960000|2022-05-06 14:22:40|1435.2|1417.4|1436.53|1418.73|1437.09|1419.29|1434.44|1416.64|31
1651846970000|2022-05-06 14:22:50|1437.25|1419.45|1436.22|1418.42|1437.25|1419.45|1436.22|1418.42|25
1651846980000|2022-05-06 14:23:00|1436.2|1418.4|1433.38|1415.58|1436.34|1418.54|1433.12|1415.32|30
1651846990000|2022-05-06 14:23:10|1433.37|1415.57|1432.64|1414.84|1433.37|1415.57|1432.31|1414.51|34
1651847000000|2022-05-06 14:23:20|1432.53|1414.73|1431.3|1413.5|1432.53|1414.73|1430.21|1412.41|39
1651847010000|2022-05-06 14:23:30|1430.79|1412.99|1433.21|1415.41|1433.65|1415.85|1430.79|1412.99|37
1651847020000|2022-05-06 14:23:40|1433.16|1415.36|1432.18|1414.38|1433.16|1415.36|1432.18|1414.38|37
1651847030000|2022-05-06 14:23:50|1432.26|1414.46|1434.1|1416.3|1434.1|1416.3|1432.26|1414.46|26
1651847040000|2022-05-06 14:24:00|1434.15|1416.35|1434.43|1416.63|1435.44|1417.64|1434.07|1416.27|29
1651847050000|2022-05-06 14:24:10|1434.32|1416.52|1432.03|1414.23|1434.32|1416.52|1432.03|1414.23|35
1651847060000|2022-05-06 14:24:20|1431.97|1414.17|1432.29|1414.49|1433.23|1415.43|1431.97|1414.17|31
1651847070000|2022-05-06 14:24:30|1432.28|1414.48|1433.22|1415.42|1433.3|1415.5|1432.06|1414.26|31
1651847080000|2022-05-06 14:24:40|1433.45|1415.65|1432.07|1414.27|1433.45|1415.65|1431.44|1413.64|26
1651847090000|2022-05-06 14:24:50|1431.97|1414.17|1432.17|1414.37|1432.27|1414.47|1431.38|1413.58|26
1651847100000|2022-05-06 14:25:00|1432.16|1414.36|1432.18|1414.38|1434.57|1416.77|1432.16|1414.36|36
1651847110000|2022-05-06 14:25:10|1431.99|1414.19|1433.17|1415.37|1433.23|1415.43|1431.73|1413.93|31
1651847120000|2022-05-06 14:25:20|1432.97|1415.17|1433.4|1415.6|1433.94|1416.14|1432.33|1414.53|30
1651847130000|2022-05-06 14:25:30|1433.23|1415.43|1434.12|1416.32|1434.12|1416.32|1432.93|1415.13|30
1651847140000|2022-05-06 14:25:40|1434.4|1416.6|1432.35|1414.55|1434.4|1416.6|1432.35|1414.55|26
1651847150000|2022-05-06 14:25:50|1432.37|1414.57|1432.42|1414.62|1432.9|1415.1|1432.09|1414.29|29
1651847160000|2022-05-06 14:26:00|1432.4|1414.6|1433.72|1415.92|1434.1|1416.3|1432.28|1414.48|36
1651847170000|2022-05-06 14:26:10|1433.79|1415.99|1435.15|1417.35|1435.4|1417.6|1433.69|1415.89|27
1651847180000|2022-05-06 14:26:20|1434.78|1416.98|1433.5|1415.7|1434.78|1416.98|1433.5|1415.7|29
1651847190000|2022-05-06 14:26:30|1433.71|1415.91|1433.31|1415.51|1434.4|1416.6|1433.31|1415.51|30
1651847200000|2022-05-06 14:26:40|1433.22|1415.42|1433.27|1415.47|1433.44|1415.64|1432.97|1415.17|23
1651847210000|2022-05-06 14:26:50|1433.28|1415.48|1432.2|1414.4|1433.28|1415.48|1431.7|1413.9|31
1651847220000|2022-05-06 14:27:00|1432.17|1414.37|1432.14|1414.34|1432.23|1414.43|1431.78|1413.98|34
1651847230000|2022-05-06 14:27:10|1432.08|1414.28|1432.77|1414.97|1432.77|1414.97|1431.65|1413.85|30
1651847240000|2022-05-06 14:27:20|1432.74|1414.94|1432.34|1414.54|1432.74|1414.94|1432.22|1414.42|23
1651847250000|2022-05-06 14:27:30|1432.28|1414.48|1431.31|1413.51|1432.33|1414.53|1431.31|1413.51|22
1651847260000|2022-05-06 14:27:40|1431.2|1413.4|1429.37|1411.57|1431.2|1413.4|1429.23|1411.43|33
1651847270000|2022-05-06 14:27:50|1429.4|1411.6|1429.43|1411.63|1430.47|1412.67|1429.39|1411.59|36
1651847280000|2022-05-06 14:28:00|1429.32|1411.52|1428.19|1410.39|1429.32|1411.52|1427.68|1409.88|32
1651847290000|2022-05-06 14:28:10|1428.25|1410.45|1429.34|1411.54|1429.4|1411.6|1428.25|1410.45|31
1651847300000|2022-05-06 14:28:20|1429.3|1411.5|1428.71|1410.91|1429.31|1411.51|1428.46|1410.66|25
1651847310000|2022-05-06 14:28:30|1428.68|1410.88|1428.4|1410.6|1428.71|1410.91|1427.7|1409.9|28
1651847320000|2022-05-06 14:28:40|1428.38|1410.58|1427.5|1409.7|1428.4|1410.6|1427.49|1409.69|27
1651847330000|2022-05-06 14:28:50|1427.47|1409.67|1426.18|1408.38|1427.48|1409.68|1426.18|1408.38|23
1651847340000|2022-05-06 14:29:00|1425.96|1408.16|1425.43|1407.63|1426.08|1408.28|1425.43|1407.63|21
1651847350000|2022-05-06 14:29:10|1425.39|1407.59|1425.13|1407.33|1425.4|1407.6|1423.25|1405.45|29
1651847360000|2022-05-06 14:29:20|1425.33|1407.53|1424.45|1406.65|1425.33|1407.53|1424.29|1406.49|24
1651847370000|2022-05-06 14:29:30|1424.5|1406.7|1424.17|1406.37|1425.18|1407.38|1423.71|1405.91|25
1651847380000|2022-05-06 14:29:40|1424.16|1406.36|1422.67|1404.87|1424.16|1406.36|1422.63|1404.83|21
1651847390000|2022-05-06 14:29:50|1422.72|1404.92|1421.47|1403.67|1422.72|1404.92|1421.47|1403.67|23
1651847400000|2022-05-06 14:30:00|1421.79|1403.99|1424.4|1406.6|1424.4|1406.6|1420.86|1403.06|38
1651847410000|2022-05-06 14:30:10|1424.26|1406.46|1421.81|1404.01|1424.4|1406.6|1421.81|1404.01|27
1651847420000|2022-05-06 14:30:20|1421.84|1404.04|1421.55|1403.75|1421.86|1404.06|1421.41|1403.61|23
1651847430000|2022-05-06 14:30:30|1421.47|1403.67|1421.61|1403.81|1421.67|1403.87|1421.43|1403.63|19
1651847440000|2022-05-06 14:30:40|1421.49|1403.69|1421|1403.2|1421.49|1403.69|1420.91|1403.11|21
1651847450000|2022-05-06 14:30:50|1420.96|1403.16|1421.02|1403.22|1421.4|1403.6|1420.83|1403.03|21
1651847460000|2022-05-06 14:31:00|1420.92|1403.12|1421.21|1403.41|1421.66|1403.86|1420.87|1403.07|26
1651847470000|2022-05-06 14:31:10|1421.15|1403.35|1421.87|1404.07|1421.87|1404.07|1421.14|1403.34|23
1651847480000|2022-05-06 14:31:20|1421.85|1404.05|1421.73|1403.93|1422.42|1404.62|1421.53|1403.73|25
1651847490000|2022-05-06 14:31:30|1421.7|1403.9|1423.36|1405.56|1423.41|1405.61|1421.7|1403.9|26
1651847500000|2022-05-06 14:31:40|1423.35|1405.55|1425.4|1407.6|1425.4|1407.6|1423.35|1405.55|24
1651847510000|2022-05-06 14:31:50|1425.15|1407.35|1425.58|1407.78|1426.53|1408.73|1424.65|1406.85|25
1651847520000|2022-05-06 14:32:00|1425.57|1407.77|1425.61|1407.81|1426.25|1408.45|1425.46|1407.66|28
1651847530000|2022-05-06 14:32:10|1426.16|1408.36|1427.08|1409.28|1427.35|1409.55|1426.1|1408.3|25
1651847540000|2022-05-06 14:32:20|1427.21|1409.41|1425.42|1407.62|1427.29|1409.49|1425.2|1407.4|30
1651847550000|2022-05-06 14:32:30|1425.44|1407.64|1424.2|1406.4|1425.47|1407.67|1424.2|1406.4|22
1651847560000|2022-05-06 14:32:40|1424.1|1406.3|1424.09|1406.29|1424.42|1406.62|1423.83|1406.03|32
1651847570000|2022-05-06 14:32:50|1423.94|1406.14|1422.39|1404.59|1423.94|1406.14|1422.39|1404.59|30
1651847580000|2022-05-06 14:33:00|1422.36|1404.56|1422.23|1404.43|1422.49|1404.69|1421.61|1403.81|29
1651847590000|2022-05-06 14:33:10|1422.09|1404.29|1421.13|1403.33|1422.33|1404.53|1421.13|1403.33|29
1651847600000|2022-05-06 14:33:20|1420.75|1402.95|1421.24|1403.44|1421.27|1403.47|1420.37|1402.57|32
1651847610000|2022-05-06 14:33:30|1421.23|1403.43|1420.38|1402.58|1421.32|1403.52|1419.76|1401.96|24
1651847620000|2022-05-06 14:33:40|1420.16|1402.36|1417.36|1399.56|1420.34|1402.54|1417.36|1399.56|25
1651847630000|2022-05-06 14:33:50|1417.35|1399.55|1417.41|1399.61|1417.48|1399.68|1417.3|1399.5|18
1651847640000|2022-05-06 14:34:00|1417.3|1399.5|1417.34|1399.54|1417.5|1399.7|1416.54|1398.74|27
1651847650000|2022-05-06 14:34:10|1417.43|1399.63|1418.12|1400.32|1418.14|1400.34|1417.25|1399.45|24
1651847660000|2022-05-06 14:34:20|1418.29|1400.49|1418.11|1400.31|1418.35|1400.55|1417.5|1399.7|35
1651847670000|2022-05-06 14:34:30|1418.12|1400.32|1418.23|1400.43|1418.3|1400.5|1417.5|1399.7|33
1651847680000|2022-05-06 14:34:40|1418.27|1400.47|1418.48|1400.68|1419.36|1401.56|1418.27|1400.47|24
1651847690000|2022-05-06 14:34:50|1418.47|1400.67|1419.4|1401.6|1419.53|1401.73|1418.47|1400.67|20
1651847700000|2022-05-06 14:35:00|1419.32|1401.52|1420.34|1402.54|1420.4|1402.6|1419.32|1401.52|17
1651847710000|2022-05-06 14:35:10|1420.25|1402.45|1417.48|1399.68|1420.25|1402.45|1417.33|1399.53|37
1651847720000|2022-05-06 14:35:20|1417.47|1399.67|1418.59|1400.79|1418.59|1400.79|1417.39|1399.59|30
1651847730000|2022-05-06 14:35:30|1418.64|1400.84|1419.3|1401.5|1419.45|1401.65|1418.49|1400.69|30
1651847740000|2022-05-06 14:35:40|1419.37|1401.57|1418.33|1400.53|1419.44|1401.64|1417.43|1399.63|26
1651847750000|2022-05-06 14:35:50|1418.32|1400.52|1419.3|1401.5|1419.3|1401.5|1418.32|1400.52|34
1651847760000|2022-05-06 14:36:00|1419.46|1401.66|1421.74|1403.94|1421.87|1404.07|1419.46|1401.66|35
1651847770000|2022-05-06 14:36:10|1421.7|1403.9|1422.19|1404.39|1422.19|1404.39|1421.55|1403.75|33
1651847780000|2022-05-06 14:36:20|1422|1404.2|1421.28|1403.48|1422.2|1404.4|1421.27|1403.47|31
1651847790000|2022-05-06 14:36:30|1421.55|1403.75|1419.35|1401.55|1421.55|1403.75|1419.35|1401.55|35
1651847800000|2022-05-06 14:36:40|1419.4|1401.6|1419.75|1401.95|1419.87|1402.07|1419.34|1401.54|25
1651847810000|2022-05-06 14:36:50|1419.72|1401.92|1418.65|1400.85|1419.72|1401.92|1418.63|1400.83|18
1651847820000|2022-05-06 14:37:00|1418.78|1400.98|1418.39|1400.59|1419.05|1401.25|1418.39|1400.59|14
1651847830000|2022-05-06 14:37:10|1418.45|1400.65|1417.49|1399.69|1418.45|1400.65|1417.35|1399.55|19
1651847840000|2022-05-06 14:37:20|1417.46|1399.66|1418.21|1400.41|1418.38|1400.58|1417.37|1399.57|24
1651847850000|2022-05-06 14:37:30|1418.2|1400.4|1417.46|1399.66|1418.2|1400.4|1417.38|1399.58|21
1651847860000|2022-05-06 14:37:40|1417.53|1399.73|1417.21|1399.41|1418.24|1400.44|1416.51|1398.71|25
1651847870000|2022-05-06 14:37:50|1417.2|1399.4|1417.25|1399.45|1417.34|1399.54|1417.17|1399.37|18
1651847880000|2022-05-06 14:38:00|1417.32|1399.52|1415.99|1398.19|1417.32|1399.52|1415.87|1398.07|26
1651847890000|2022-05-06 14:38:10|1416.17|1398.37|1417.03|1399.23|1417.03|1399.23|1416.02|1398.22|29
1651847900000|2022-05-06 14:38:20|1417.08|1399.28|1417.15|1399.35|1417.16|1399.36|1416.6|1398.8|27
1651847910000|2022-05-06 14:38:30|1417.14|1399.34|1418.62|1400.82|1418.75|1400.95|1417.14|1399.34|27
1651847920000|2022-05-06 14:38:40|1419.18|1401.38|1419.29|1401.49|1420.15|1402.35|1419.16|1401.36|27
1651847930000|2022-05-06 14:38:50|1419|1401.2|1418.52|1400.72|1419.21|1401.41|1418.4|1400.6|17
1651847940000|2022-05-06 14:39:00|1418.8|1401|1419.4|1401.6|1419.4|1401.6|1418.8|1401|24
1651847950000|2022-05-06 14:39:10|1419.68|1401.88|1420.53|1402.73|1420.53|1402.73|1419.23|1401.43|16
1651847960000|2022-05-06 14:39:20|1420.47|1402.67|1421.34|1403.54|1422.1|1404.3|1420.47|1402.67|23
1651847970000|2022-05-06 14:39:30|1421.33|1403.53|1419.53|1401.73|1421.4|1403.6|1419.53|1401.73|28
1651847980000|2022-05-06 14:39:40|1419.48|1401.68|1420.17|1402.37|1420.2|1402.4|1419.34|1401.54|24
1651847990000|2022-05-06 14:39:50|1420.18|1402.38|1420.47|1402.67|1421.12|1403.32|1420.18|1402.38|22
1651848000000|2022-05-06 14:40:00|1420.52|1402.72|1420.36|1402.56|1421.2|1403.4|1420.28|1402.48|23
1651848010000|2022-05-06 14:40:10|1420.29|1402.49|1421.74|1403.94|1421.74|1403.94|1419.72|1401.92|20
1651848020000|2022-05-06 14:40:20|1421.89|1404.09|1425.02|1407.22|1425.24|1407.44|1421.8|1404|33
1651848030000|2022-05-06 14:40:30|1424.94|1407.14|1424.26|1406.46|1426.24|1408.44|1424.26|1406.46|35
1651848040000|2022-05-06 14:40:40|1424.27|1406.47|1426|1408.2|1426|1408.2|1424.05|1406.25|35
1651848050000|2022-05-06 14:40:50|1426.03|1408.23|1426.91|1409.11|1427.02|1409.22|1425.82|1408.02|32
1651848060000|2022-05-06 14:41:00|1426.93|1409.13|1426.39|1408.59|1427.95|1410.15|1426.39|1408.59|28
1651848070000|2022-05-06 14:41:10|1426.41|1408.61|1425.57|1407.77|1426.45|1408.65|1425.42|1407.62|20
1651848080000|2022-05-06 14:41:20|1425.56|1407.76|1426.2|1408.4|1426.2|1408.4|1424.91|1407.11|27
1651848090000|2022-05-06 14:41:30|1426.07|1408.27|1427.84|1410.04|1427.98|1410.18|1426.04|1408.24|35
1651848100000|2022-05-06 14:41:40|1427.92|1410.12|1426.58|1408.78|1427.92|1410.12|1426.53|1408.73|26
1651848110000|2022-05-06 14:41:50|1426.57|1408.77|1426.65|1408.85|1426.65|1408.85|1426.31|1408.51|16
1651848120000|2022-05-06 14:42:00|1426.49|1408.69|1425.69|1407.89|1426.66|1408.86|1425.62|1407.82|21
1651848130000|2022-05-06 14:42:10|1425.55|1407.75|1425.47|1407.67|1425.88|1408.08|1425.38|1407.58|18
1651848140000|2022-05-06 14:42:20|1425.44|1407.64|1423.72|1405.92|1425.58|1407.78|1423.71|1405.91|24
1651848150000|2022-05-06 14:42:30|1423.69|1405.89|1423.16|1405.36|1423.75|1405.95|1422.61|1404.81|31
1651848160000|2022-05-06 14:42:40|1423.14|1405.34|1424.03|1406.23|1424.03|1406.23|1422.59|1404.79|28
1651848170000|2022-05-06 14:42:50|1424.13|1406.33|1424.54|1406.74|1425.32|1407.52|1424.13|1406.33|26
1651848180000|2022-05-06 14:43:00|1424.75|1406.95|1424.43|1406.63|1425.42|1407.62|1424.43|1406.63|25
1651848190000|2022-05-06 14:43:10|1424.42|1406.62|1425.29|1407.49|1425.39|1407.59|1423.89|1406.09|29
1651848200000|2022-05-06 14:43:20|1425.23|1407.43|1424.8|1407|1425.45|1407.65|1424.49|1406.69|27
1651848210000|2022-05-06 14:43:30|1424.7|1406.9|1426.63|1408.83|1426.63|1408.83|1424.7|1406.9|32
1651848220000|2022-05-06 14:43:40|1426.75|1408.95|1427.3|1409.5|1427.7|1409.9|1426.75|1408.95|27
1651848230000|2022-05-06 14:43:50|1427.37|1409.57|1427.05|1409.25|1427.37|1409.57|1426.11|1408.31|27
1651848240000|2022-05-06 14:44:00|1427.04|1409.24|1426.88|1409.08|1427.07|1409.27|1426.27|1408.47|31
1651848250000|2022-05-06 14:44:10|1427.06|1409.26|1426.65|1408.85|1427.36|1409.56|1426.39|1408.59|19
1651848260000|2022-05-06 14:44:20|1426.32|1408.52|1426.1|1408.3|1426.4|1408.6|1425.77|1407.97|26
1651848270000|2022-05-06 14:44:30|1426.12|1408.32|1426.63|1408.83|1426.85|1409.05|1426.12|1408.32|23
1651848280000|2022-05-06 14:44:40|1426.66|1408.86|1425.85|1408.05|1426.66|1408.86|1425.59|1407.79|23
1651848290000|2022-05-06 14:44:50|1425.86|1408.06|1425.82|1408.02|1426.05|1408.25|1425.66|1407.86|21
1651848300000|2022-05-06 14:45:00|1425.8|1408|1425.33|1407.53|1425.8|1408|1425.13|1407.33|26
1651848310000|2022-05-06 14:45:10|1425.42|1407.62|1427.74|1409.94|1427.74|1409.94|1424.85|1407.05|23
1651848320000|2022-05-06 14:45:20|1428.4|1410.6|1430.07|1412.27|1430.85|1413.05|1428.4|1410.6|21
1651848330000|2022-05-06 14:45:30|1429.72|1411.92|1429.8|1412|1429.9|1412.1|1429.44|1411.64|24
1651848340000|2022-05-06 14:45:40|1429.9|1412.1|1432.16|1414.36|1432.16|1414.36|1429.9|1412.1|27
1651848350000|2022-05-06 14:45:50|1432.19|1414.39|1431.45|1413.65|1432.19|1414.39|1431.43|1413.63|21
1651848360000|2022-05-06 14:46:00|1431.48|1413.68|1431.37|1413.57|1431.64|1413.84|1431.32|1413.52|20
1651848370000|2022-05-06 14:46:10|1431.4|1413.6|1431.52|1413.72|1431.58|1413.78|1431.37|1413.57|11
1651848380000|2022-05-06 14:46:20|1431.56|1413.76|1432.4|1414.6|1432.4|1414.6|1431.56|1413.76|17
1651848390000|2022-05-06 14:46:30|1432.34|1414.54|1432.4|1414.6|1432.4|1414.6|1432.34|1414.54|6
1651848400000|2022-05-06 14:46:40|1432.25|1414.45|1433.4|1415.6|1435.9|1418.1|1432.25|1414.45|22
1651848410000|2022-05-06 14:46:50|1433.48|1415.68|1433.97|1416.17|1434.45|1416.65|1433.45|1415.65|23
1651848420000|2022-05-06 14:47:00|1434.2|1416.4|1433.5|1415.7|1434.21|1416.41|1433.5|1415.7|34
1651848430000|2022-05-06 14:47:10|1433.51|1415.71|1434.97|1417.17|1434.97|1417.17|1433.44|1415.64|25
1651848440000|2022-05-06 14:47:20|1435.12|1417.32|1435.9|1418.1|1435.9|1418.1|1435.12|1417.32|11
1651848450000|2022-05-06 14:47:30|1435.63|1417.83|1435.31|1417.51|1436.27|1418.47|1435.07|1417.27|16
1651848460000|2022-05-06 14:47:40|1435.32|1417.52|1434.91|1417.11|1435.35|1417.55|1434.78|1416.98|33
1651848470000|2022-05-06 14:47:50|1434.87|1417.07|1434.83|1417.03|1435.23|1417.43|1434.82|1417.02|16
1651848480000|2022-05-06 14:48:00|1434.84|1417.04|1433.24|1415.44|1435.34|1417.54|1433.24|1415.44|25
1651848490000|2022-05-06 14:48:10|1433.31|1415.51|1434.74|1416.94|1434.88|1417.08|1433.31|1415.51|28
1651848500000|2022-05-06 14:48:20|1434.75|1416.95|1436.95|1419.15|1437.13|1419.33|1434.73|1416.93|31
1651848510000|2022-05-06 14:48:30|1436.73|1418.93|1436.7|1418.9|1436.75|1418.95|1436.15|1418.35|28
1651848520000|2022-05-06 14:48:40|1436.69|1418.89|1436.07|1418.27|1436.69|1418.89|1436.07|1418.27|21
1651848530000|2022-05-06 14:48:50|1436.11|1418.31|1436.01|1418.21|1436.19|1418.39|1435.42|1417.62|17
1651848540000|2022-05-06 14:49:00|1436|1418.2|1435.66|1417.86|1436|1418.2|1435.21|1417.41|10
1651848550000|2022-05-06 14:49:10|1435.67|1417.87|1436.27|1418.47|1436.49|1418.69|1435.67|1417.87|18
1651848560000|2022-05-06 14:49:20|1435.79|1417.99|1436.1|1418.3|1436.4|1418.6|1435.39|1417.59|31
1651848570000|2022-05-06 14:49:30|1436.2|1418.4|1437.94|1420.14|1438.1|1420.3|1436.2|1418.4|33
1651848580000|2022-05-06 14:49:40|1437.93|1420.13|1438.43|1420.63|1438.43|1420.63|1437.93|1420.13|19
1651848590000|2022-05-06 14:49:50|1438.35|1420.55|1438.4|1420.6|1438.4|1420.6|1437.93|1420.13|22
1651848600000|2022-05-06 14:50:00|1438.5|1420.7|1441.37|1423.57|1441.37|1423.57|1438.45|1420.65|34
1651848610000|2022-05-06 14:50:10|1441.4|1423.6|1440.04|1422.24|1442.13|1424.33|1439.99|1422.19|34
1651848620000|2022-05-06 14:50:20|1439.54|1421.74|1440.1|1422.3|1440.72|1422.92|1439.4|1421.6|35
1651848630000|2022-05-06 14:50:30|1440.04|1422.24|1438.6|1420.8|1440.07|1422.27|1438.43|1420.63|26
1651848640000|2022-05-06 14:50:40|1438.65|1420.85|1437.59|1419.79|1439.2|1421.4|1437.59|1419.79|24
1651848650000|2022-05-06 14:50:50|1437.63|1419.83|1437.53|1419.73|1437.99|1420.19|1437.05|1419.25|31
1651848660000|2022-05-06 14:51:00|1437.59|1419.79|1437.32|1419.52|1438.31|1420.51|1437.25|1419.45|32
1651848670000|2022-05-06 14:51:10|1437.31|1419.51|1436.44|1418.64|1437.31|1419.51|1436.21|1418.41|32
1651848680000|2022-05-06 14:51:20|1436.36|1418.56|1437.93|1420.13|1437.93|1420.13|1436.36|1418.56|24
1651848690000|2022-05-06 14:51:30|1437.83|1420.03|1437.9|1420.1|1437.99|1420.19|1437.47|1419.67|18
1651848700000|2022-05-06 14:51:40|1437.73|1419.93|1438.23|1420.43|1438.23|1420.43|1437.38|1419.58|24
1651848710000|2022-05-06 14:51:50|1438.24|1420.44|1437.1|1419.3|1438.24|1420.44|1436.79|1418.99|20
1651848720000|2022-05-06 14:52:00|1437.2|1419.4|1436.97|1419.17|1437.4|1419.6|1436.62|1418.82|25
1651848730000|2022-05-06 14:52:10|1437.06|1419.26|1437.9|1420.1|1438.4|1420.6|1436.96|1419.16|20
1651848740000|2022-05-06 14:52:20|1437.62|1419.82|1437.25|1419.45|1437.9|1420.1|1437.14|1419.34|18
1651848750000|2022-05-06 14:52:30|1437.28|1419.48|1436.45|1418.65|1437.44|1419.64|1436.43|1418.63|23
1651848760000|2022-05-06 14:52:40|1436.43|1418.63|1435.65|1417.85|1436.46|1418.66|1435.65|1417.85|24
1651848770000|2022-05-06 14:52:50|1435.7|1417.9|1436.28|1418.48|1436.28|1418.48|1435.7|1417.9|29
1651848780000|2022-05-06 14:53:00|1436.16|1418.36|1436.5|1418.7|1436.7|1418.9|1436.16|1418.36|24
1651848790000|2022-05-06 14:53:10|1436.7|1418.9|1437.31|1419.51|1437.4|1419.6|1436.59|1418.79|19
1651848800000|2022-05-06 14:53:20|1437.4|1419.6|1437.75|1419.95|1437.81|1420.01|1437.4|1419.6|9
1651848810000|2022-05-06 14:53:30|1437.8|1420|1437.4|1419.6|1438.4|1420.6|1437.38|1419.58|18
1651848820000|2022-05-06 14:53:40|1437.5|1419.7|1438.24|1420.44|1438.4|1420.6|1437.5|1419.7|8
1651848830000|2022-05-06 14:53:50|1438.49|1420.69|1438.12|1420.32|1438.49|1420.69|1437.24|1419.44|19
1651848840000|2022-05-06 14:54:00|1438.22|1420.42|1439.37|1421.57|1439.47|1421.67|1437.91|1420.11|17
1651848850000|2022-05-06 14:54:10|1439.36|1421.56|1439.49|1421.69|1440.4|1422.6|1439.36|1421.56|17
1651848860000|2022-05-06 14:54:20|1439.48|1421.68|1438.27|1420.47|1439.85|1422.05|1438.27|1420.47|27
1651848870000|2022-05-06 14:54:30|1438.32|1420.52|1438.75|1420.95|1439.2|1421.4|1438.28|1420.48|28
1651848880000|2022-05-06 14:54:40|1438.65|1420.85|1440.68|1422.88|1440.97|1423.17|1438.6|1420.8|16
1651848890000|2022-05-06 14:54:50|1440.98|1423.18|1442.14|1424.34|1442.35|1424.55|1440.97|1423.17|30
1651848900000|2022-05-06 14:55:00|1442.13|1424.33|1441.33|1423.53|1442.25|1424.45|1441.29|1423.49|32
1651848910000|2022-05-06 14:55:10|1441.25|1423.45|1440.36|1422.56|1441.33|1423.53|1439.86|1422.06|38
1651848920000|2022-05-06 14:55:20|1440.28|1422.48|1441.09|1423.29|1441.18|1423.38|1440.28|1422.48|29
1651848930000|2022-05-06 14:55:30|1440.57|1422.77|1440.12|1422.32|1440.8|1423|1439.49|1421.69|35
1651848940000|2022-05-06 14:55:40|1440.15|1422.35|1440.42|1422.62|1440.43|1422.63|1439.33|1421.53|30
1651848950000|2022-05-06 14:55:50|1440.39|1422.59|1440.33|1422.53|1441.18|1423.38|1440.29|1422.49|32
1651848960000|2022-05-06 14:56:00|1440.45|1422.65|1441.65|1423.85|1441.65|1423.85|1440.43|1422.63|32
1651848970000|2022-05-06 14:56:10|1441.89|1424.09|1442.35|1424.55|1442.35|1424.55|1440.55|1422.75|29
1651848980000|2022-05-06 14:56:20|1442.04|1424.24|1442.04|1424.24|1442.4|1424.6|1441.43|1423.63|21
1651848990000|2022-05-06 14:56:30|1442.35|1424.55|1441.64|1423.84|1442.45|1424.65|1441.37|1423.57|34
1651849000000|2022-05-06 14:56:40|1441.53|1423.73|1440.26|1422.46|1441.53|1423.73|1440.2|1422.4|35
1651849010000|2022-05-06 14:56:50|1440.37|1422.57|1440.17|1422.37|1440.43|1422.63|1439.29|1421.49|28
1651849020000|2022-05-06 14:57:00|1440.2|1422.4|1440.29|1422.49|1440.29|1422.49|1439.24|1421.44|36
1651849030000|2022-05-06 14:57:10|1440.34|1422.54|1440.4|1422.6|1441.15|1423.35|1439.8|1422|26
1651849040000|2022-05-06 14:57:20|1440.22|1422.42|1441.97|1424.17|1441.97|1424.17|1440.22|1422.42|12
1651849050000|2022-05-06 14:57:30|1441.98|1424.18|1442.05|1424.25|1442.14|1424.34|1441.77|1423.97|10
1651849060000|2022-05-06 14:57:40|1442.26|1424.46|1444.4|1426.6|1444.5|1426.7|1442.26|1424.46|25
1651849070000|2022-05-06 14:57:50|1444.15|1426.35|1444.35|1426.55|1444.5|1426.7|1443.75|1425.95|19
1651849080000|2022-05-06 14:58:00|1444.2|1426.4|1444.13|1426.33|1444.36|1426.56|1443.23|1425.43|26
1651849090000|2022-05-06 14:58:10|1444.16|1426.36|1443.85|1426.05|1444.3|1426.5|1443.54|1425.74|25
1651849100000|2022-05-06 14:58:20|1443.4|1425.6|1444.05|1426.25|1444.4|1426.6|1443.4|1425.6|26
1651849110000|2022-05-06 14:58:30|1443.8|1426|1444.4|1426.6|1444.8|1427|1443.7|1425.9|22
1651849120000|2022-05-06 14:58:40|1444.45|1426.65|1445.36|1427.56|1445.4|1427.6|1443.75|1425.95|17
1651849130000|2022-05-06 14:58:50|1445.15|1427.35|1445.13|1427.33|1445.23|1427.43|1444.04|1426.24|37
1651849140000|2022-05-06 14:59:00|1445.18|1427.38|1445.4|1427.6|1446.14|1428.34|1444.87|1427.07|34
1651849150000|2022-05-06 14:59:10|1445.23|1427.43|1444.65|1426.85|1446.53|1428.73|1444.51|1426.71|30
1651849160000|2022-05-06 14:59:20|1444.59|1426.79|1443.46|1425.66|1444.59|1426.79|1443.46|1425.66|27
1651849170000|2022-05-06 14:59:30|1443.64|1425.84|1442.31|1424.51|1443.64|1425.84|1442.31|1424.51|16
1651849180000|2022-05-06 14:59:40|1442.4|1424.6|1443.3|1425.5|1443.4|1425.6|1442.4|1424.6|19
1651849190000|2022-05-06 14:59:50|1442.78|1424.98|1442.4|1424.6|1443.4|1425.6|1442.05|1424.25|18
1651849200000|2022-05-06 15:00:00|1442.3|1424.5|1442.29|1424.49|1442.53|1424.73|1442.06|1424.26|26
1651849210000|2022-05-06 15:00:10|1442.69|1424.89|1441.57|1423.77|1444.4|1426.6|1441.56|1423.76|28
1651849220000|2022-05-06 15:00:20|1441.53|1423.73|1441.29|1423.49|1441.68|1423.88|1441.14|1423.34|26
1651849230000|2022-05-06 15:00:30|1441.28|1423.48|1442.29|1424.49|1442.33|1424.53|1441.27|1423.47|17
1651849240000|2022-05-06 15:00:40|1442.3|1424.5|1443.15|1425.35|1443.3|1425.5|1442.08|1424.28|31
1651849250000|2022-05-06 15:00:50|1442.96|1425.16|1443.3|1425.5|1443.8|1426|1442.96|1425.16|24
1651849260000|2022-05-06 15:01:00|1443.22|1425.42|1442.34|1424.54|1443.45|1425.65|1442.2|1424.4|23
1651849270000|2022-05-06 15:01:10|1442.35|1424.55|1444.59|1426.79|1444.74|1426.94|1442.35|1424.55|25
1651849280000|2022-05-06 15:01:20|1444.65|1426.85|1445.4|1427.6|1445.4|1427.6|1444.39|1426.59|21
1651849290000|2022-05-06 15:01:30|1445.15|1427.35|1444.9|1427.1|1445.4|1427.6|1444.34|1426.54|14
1651849300000|2022-05-06 15:01:40|1444.37|1426.57|1442.3|1424.5|1444.4|1426.6|1442.3|1424.5|20
1651849310000|2022-05-06 15:01:50|1442.36|1424.56|1442.19|1424.39|1442.45|1424.65|1441.55|1423.75|28
1651849320000|2022-05-06 15:02:00|1442.17|1424.37|1440.33|1422.53|1442.3|1424.5|1439.56|1421.76|36
1651849330000|2022-05-06 15:02:10|1440.26|1422.46|1441.76|1423.96|1441.76|1423.96|1440.26|1422.46|28
1651849340000|2022-05-06 15:02:20|1441.8|1424|1440.16|1422.36|1442.15|1424.35|1439.55|1421.75|31
1651849350000|2022-05-06 15:02:30|1440.17|1422.37|1439.31|1421.51|1440.35|1422.55|1438.91|1421.11|32
1651849360000|2022-05-06 15:02:40|1439.34|1421.54|1439.3|1421.5|1440.4|1422.6|1439.23|1421.43|28
1651849370000|2022-05-06 15:02:50|1439.31|1421.51|1438.5|1420.7|1439.41|1421.61|1438.49|1420.69|26
1651849380000|2022-05-06 15:03:00|1438.48|1420.68|1438.3|1420.5|1438.85|1421.05|1438.21|1420.41|26
1651849390000|2022-05-06 15:03:10|1438.31|1420.51|1436.52|1418.72|1438.42|1420.62|1436.5|1418.7|24
1651849400000|2022-05-06 15:03:20|1436.51|1418.71|1436.9|1419.1|1437.12|1419.32|1435.4|1417.6|25
1651849410000|2022-05-06 15:03:30|1437.28|1419.48|1437.29|1419.49|1438.3|1420.5|1437.19|1419.39|28
1651849420000|2022-05-06 15:03:40|1437.3|1419.5|1437.3|1419.5|1437.4|1419.6|1436.35|1418.55|17
1651849430000|2022-05-06 15:03:50|1437.4|1419.6|1436.75|1418.95|1437.56|1419.76|1436.4|1418.6|22
1651849440000|2022-05-06 15:04:00|1437.19|1419.39|1437.3|1419.5|1437.45|1419.65|1437.06|1419.26|15
1651849450000|2022-05-06 15:04:10|1437.31|1419.51|1438.27|1420.47|1438.3|1420.5|1437.31|1419.51|15
1651849460000|2022-05-06 15:04:20|1438.25|1420.45|1438.22|1420.42|1438.4|1420.6|1438.13|1420.33|15
1651849470000|2022-05-06 15:04:30|1438.25|1420.45|1438.57|1420.77|1439.19|1421.39|1438.24|1420.44|20
1651849480000|2022-05-06 15:04:40|1438.9|1421.1|1439.23|1421.43|1439.4|1421.6|1438.9|1421.1|29
1651849490000|2022-05-06 15:04:50|1439.13|1421.33|1438.64|1420.84|1439.3|1421.5|1438.33|1420.53|22
1651849500000|2022-05-06 15:05:00|1438.33|1420.53|1438.4|1420.6|1439.15|1421.35|1438.17|1420.37|21
1651849510000|2022-05-06 15:05:10|1438.33|1420.53|1438.2|1420.4|1438.4|1420.6|1437.55|1419.75|18
1651849520000|2022-05-06 15:05:20|1438.3|1420.5|1438.28|1420.48|1438.55|1420.75|1438.07|1420.27|20
1651849530000|2022-05-06 15:05:30|1438.4|1420.6|1440.4|1422.6|1440.4|1422.6|1438.4|1420.6|22
1651849540000|2022-05-06 15:05:40|1440.5|1422.7|1441.97|1424.17|1441.97|1424.17|1440.29|1422.49|23
1651849550000|2022-05-06 15:05:50|1442.22|1424.42|1441.22|1423.42|1442.22|1424.42|1440.61|1422.81|17
1651849560000|2022-05-06 15:06:00|1441.25|1423.45|1441.15|1423.35|1441.4|1423.6|1440|1422.2|26
1651849570000|2022-05-06 15:06:10|1441.14|1423.34|1440.5|1422.7|1441.32|1423.52|1440.29|1422.49|21
1651849580000|2022-05-06 15:06:20|1440.85|1423.05|1441.17|1423.37|1441.3|1423.5|1440.71|1422.91|15
1651849590000|2022-05-06 15:06:30|1441.27|1423.47|1442.03|1424.23|1442.4|1424.6|1441.12|1423.32|26
1651849600000|2022-05-06 15:06:40|1442.04|1424.24|1443.4|1425.6|1443.4|1425.6|1442.03|1424.23|19
1651849610000|2022-05-06 15:06:50|1443.39|1425.59|1444.4|1426.6|1444.4|1426.6|1443.3|1425.5|11
1651849620000|2022-05-06 15:07:00|1444.43|1426.63|1443.33|1425.53|1444.43|1426.63|1443.33|1425.53|14
1651849630000|2022-05-06 15:07:10|1443.39|1425.59|1441.49|1423.69|1443.49|1425.69|1441.34|1423.54|26
1651849640000|2022-05-06 15:07:20|1440.96|1423.16|1442.28|1424.48|1442.4|1424.6|1440.91|1423.11|14
1651849650000|2022-05-06 15:07:30|1442.3|1424.5|1443.15|1425.35|1443.4|1425.6|1441.4|1423.6|20
1651849660000|2022-05-06 15:07:40|1443.12|1425.32|1442.4|1424.6|1443.12|1425.32|1442.4|1424.6|5
1651849670000|2022-05-06 15:07:50|1442.25|1424.45|1441.4|1423.6|1442.4|1424.6|1441.14|1423.34|25
1651849680000|2022-05-06 15:08:00|1441.5|1423.7|1441.31|1423.51|1442.15|1424.35|1440.76|1422.96|14
1651849690000|2022-05-06 15:08:10|1441.15|1423.35|1441.32|1423.52|1442.19|1424.39|1441.04|1423.24|14
1651849700000|2022-05-06 15:08:20|1441.5|1423.7|1441.4|1423.6|1441.6|1423.8|1441.32|1423.52|10
1651849710000|2022-05-06 15:08:30|1441.9|1424.1|1442.4|1424.6|1442.4|1424.6|1441.9|1424.1|14
1651849720000|2022-05-06 15:08:40|1442.45|1424.65|1443.69|1425.89|1443.69|1425.89|1442.13|1424.33|18
1651849730000|2022-05-06 15:08:50|1443.84|1426.04|1446.47|1428.67|1446.47|1428.67|1443.84|1426.04|21
1651849740000|2022-05-06 15:09:00|1446.41|1428.61|1446.32|1428.52|1446.53|1428.73|1446.16|1428.36|16
1651849750000|2022-05-06 15:09:10|1446.4|1428.6|1446.29|1428.49|1446.45|1428.65|1445.69|1427.89|20
1651849760000|2022-05-06 15:09:20|1446.4|1428.6|1447.22|1429.42|1447.5|1429.7|1446.4|1428.6|19
1651849770000|2022-05-06 15:09:30|1447.26|1429.46|1446.26|1428.46|1447.28|1429.48|1446.15|1428.35|22
1651849780000|2022-05-06 15:09:40|1446.29|1428.49|1446.17|1428.37|1446.3|1428.5|1446|1428.2|20
1651849790000|2022-05-06 15:09:50|1446.3|1428.5|1446.56|1428.76|1446.86|1429.06|1445.4|1427.6|28
1651849800000|2022-05-06 15:10:00|1446.55|1428.75|1446.31|1428.51|1447.15|1429.35|1446.03|1428.23|20
1651849810000|2022-05-06 15:10:10|1446.4|1428.6|1444.37|1426.57|1446.4|1428.6|1444.32|1426.52|26
1651849820000|2022-05-06 15:10:20|1444.36|1426.56|1443.35|1425.55|1444.44|1426.64|1443.28|1425.48|16
1651849830000|2022-05-06 15:10:30|1443.34|1425.54|1441.56|1423.76|1443.41|1425.61|1441.44|1423.64|27
1651849840000|2022-05-06 15:10:40|1441.55|1423.75|1441.24|1423.44|1441.55|1423.75|1440.04|1422.24|34
1651849850000|2022-05-06 15:10:50|1441.25|1423.45|1440.52|1422.72|1441.27|1423.47|1440.52|1422.72|15
1651849860000|2022-05-06 15:11:00|1440.43|1422.63|1440.22|1422.42|1440.43|1422.63|1439.97|1422.17|18
1651849870000|2022-05-06 15:11:10|1440.31|1422.51|1440.98|1423.18|1441.14|1423.34|1440.31|1422.51|18
1651849880000|2022-05-06 15:11:20|1440.92|1423.12|1440.3|1422.5|1440.95|1423.15|1439.4|1421.6|24
1651849890000|2022-05-06 15:11:30|1440.25|1422.45|1439.24|1421.44|1440.25|1422.45|1439.16|1421.36|20
1651849900000|2022-05-06 15:11:40|1438.53|1420.73|1439.3|1421.5|1439.3|1421.5|1438.18|1420.38|21
1651849910000|2022-05-06 15:11:50|1438.94|1421.14|1439.4|1421.6|1439.4|1421.6|1438.94|1421.14|11
1651849920000|2022-05-06 15:12:00|1439.31|1421.51|1440.4|1422.6|1440.4|1422.6|1439.3|1421.5|22
1651849930000|2022-05-06 15:12:10|1440.27|1422.47|1439.37|1421.57|1440.51|1422.71|1439.29|1421.49|13
1651849940000|2022-05-06 15:12:20|1439.25|1421.45|1439.23|1421.43|1439.32|1421.52|1438.41|1420.61|20
1651849950000|2022-05-06 15:12:30|1439.15|1421.35|1440.31|1422.51|1440.84|1423.04|1439.15|1421.35|17
1651849960000|2022-05-06 15:12:40|1440.4|1422.6|1440.9|1423.1|1441.09|1423.29|1439.77|1421.97|17
1651849970000|2022-05-06 15:12:50|1441.09|1423.29|1440.28|1422.48|1441.89|1424.09|1440.12|1422.32|21
1651849980000|2022-05-06 15:13:00|1440.18|1422.38|1441.9|1424.1|1441.9|1424.1|1440.18|1422.38|23
1651849990000|2022-05-06 15:13:10|1441.98|1424.18|1441.29|1423.49|1441.98|1424.18|1441.29|1423.49|12
1651850000000|2022-05-06 15:13:20|1441.31|1423.51|1441.4|1423.6|1441.68|1423.88|1441.19|1423.39|14
1651850010000|2022-05-06 15:13:30|1441.9|1424.1|1441.9|1424.1|1441.93|1424.13|1441.24|1423.44|12
1651850030000|2022-05-06 15:13:50|1441.4|1423.6|1441.43|1423.63|1441.53|1423.73|1440.5|1422.7|22
1651850040000|2022-05-06 15:14:00|1441.63|1423.83|1442.56|1424.76|1442.87|1425.07|1441.63|1423.83|16
1651850050000|2022-05-06 15:14:10|1442.57|1424.77|1444.4|1426.6|1444.4|1426.6|1442.57|1424.77|8
1651850060000|2022-05-06 15:14:20|1444.46|1426.66|1445.19|1427.39|1445.19|1427.39|1444.35|1426.55|12
1651850070000|2022-05-06 15:14:30|1444.99|1427.19|1446.19|1428.39|1446.4|1428.6|1444.99|1427.19|13
1651850080000|2022-05-06 15:14:40|1446.12|1428.32|1446.71|1428.91|1446.71|1428.91|1445.93|1428.13|19
1651850090000|2022-05-06 15:14:50|1446.59|1428.79|1447.09|1429.29|1447.09|1429.29|1446.4|1428.6|13
1651850100000|2022-05-06 15:15:00|1447.4|1429.6|1446.4|1428.6|1448.12|1430.32|1446.4|1428.6|21
1651850110000|2022-05-06 15:15:10|1446.9|1429.1|1446.4|1428.6|1446.9|1429.1|1446.28|1428.48|10
1651850120000|2022-05-06 15:15:20|1446.62|1428.82|1448.4|1430.6|1448.4|1430.6|1446.62|1428.82|7
1651850130000|2022-05-06 15:15:30|1448.25|1430.45|1448.84|1431.04|1449.4|1431.6|1448.25|1430.45|11
1651850140000|2022-05-06 15:15:40|1449.15|1431.35|1448.48|1430.68|1449.19|1431.39|1448.43|1430.63|19
1651850150000|2022-05-06 15:15:50|1448.44|1430.64|1449.4|1431.6|1449.4|1431.6|1448.4|1430.6|19
1651850160000|2022-05-06 15:16:00|1449.38|1431.58|1449.4|1431.6|1450.4|1432.6|1449.38|1431.58|14
1651850170000|2022-05-06 15:16:10|1449.29|1431.49|1448.4|1430.6|1449.56|1431.76|1448.4|1430.6|22
1651850180000|2022-05-06 15:16:20|1448.32|1430.52|1447.9|1430.1|1448.45|1430.65|1447.36|1429.56|26
1651850190000|2022-05-06 15:16:30|1447.4|1429.6|1447.4|1429.6|1447.51|1429.71|1447.24|1429.44|9
1651850200000|2022-05-06 15:16:40|1447.34|1429.54|1447.4|1429.6|1447.51|1429.71|1447.27|1429.47|13
1651850210000|2022-05-06 15:16:50|1447.48|1429.68|1447.4|1429.6|1448.4|1430.6|1447.4|1429.6|7
1651850220000|2022-05-06 15:17:00|1447.31|1429.51|1447.14|1429.34|1447.5|1429.7|1447|1429.2|13
1651850230000|2022-05-06 15:17:10|1447.04|1429.24|1447.31|1429.51|1447.36|1429.56|1446.7|1428.9|12
1651850240000|2022-05-06 15:17:20|1447.33|1429.53|1448.43|1430.63|1448.5|1430.7|1447.26|1429.46|11
1651850250000|2022-05-06 15:17:30|1448.33|1430.53|1448.4|1430.6|1448.46|1430.66|1448.19|1430.39|7
1651850260000|2022-05-06 15:17:40|1448.42|1430.62|1448.05|1430.25|1448.42|1430.62|1447.93|1430.13|7
1651850270000|2022-05-06 15:17:50|1447.86|1430.06|1448.19|1430.39|1448.4|1430.6|1447.8|1430|6
1651850280000|2022-05-06 15:18:00|1448.03|1430.23|1448.04|1430.24|1448.3|1430.5|1448.03|1430.23|10
1651850290000|2022-05-06 15:18:10|1448.01|1430.21|1448.4|1430.6|1448.4|1430.6|1448.01|1430.21|17
1651850300000|2022-05-06 15:18:20|1448.03|1430.23|1447.74|1429.94|1448.03|1430.23|1446.4|1428.6|28
1651850310000|2022-05-06 15:18:30|1447.8|1430|1447.46|1429.66|1448.4|1430.6|1447.46|1429.66|15
1651850320000|2022-05-06 15:18:40|1447.47|1429.67|1446.4|1428.6|1447.47|1429.67|1445.52|1427.72|25
1651850330000|2022-05-06 15:18:50|1447.25|1429.45|1446.29|1428.49|1447.4|1429.6|1446.29|1428.49|12
1651850340000|2022-05-06 15:19:00|1446.28|1428.48|1447.25|1429.45|1447.4|1429.6|1446.28|1428.48|18
1651850350000|2022-05-06 15:19:10|1447.11|1429.31|1447.4|1429.6|1447.4|1429.6|1447.11|1429.31|9
1651850360000|2022-05-06 15:19:20|1447.79|1429.99|1447.85|1430.05|1448.4|1430.6|1447.79|1429.99|14
1651850370000|2022-05-06 15:19:30|1447.45|1429.65|1447.47|1429.67|1447.85|1430.05|1447.35|1429.55|12
1651850380000|2022-05-06 15:19:40|1447.38|1429.58|1447.32|1429.52|1447.4|1429.6|1447.08|1429.28|12
1651850390000|2022-05-06 15:19:50|1447.3|1429.5|1447.32|1429.52|1447.4|1429.6|1447.29|1429.49|8
1651850400000|2022-05-06 15:20:00|1447.4|1429.6|1448.15|1430.35|1448.4|1430.6|1447.4|1429.6|16
1651850410000|2022-05-06 15:20:10|1448.4|1430.6|1448.25|1430.45|1448.4|1430.6|1448.15|1430.35|4
1651850420000|2022-05-06 15:20:20|1448.03|1430.23|1446.4|1428.6|1448.31|1430.51|1446.4|1428.6|14
1651850430000|2022-05-06 15:20:30|1446.51|1428.71|1446.68|1428.88|1446.68|1428.88|1446.51|1428.71|2
1651850440000|2022-05-06 15:20:40|1447.4|1429.6|1447.4|1429.6|1447.4|1429.6|1447.26|1429.46|5
1651850450000|2022-05-06 15:20:50|1448.09|1430.29|1449.4|1431.6|1449.4|1431.6|1448.09|1430.29|7
1651850460000|2022-05-06 15:21:00|1449.45|1431.65|1452.4|1434.6|1452.4|1434.6|1449.45|1431.65|14
1651850470000|2022-05-06 15:21:10|1451.99|1434.19|1452.27|1434.47|1452.4|1434.6|1451.4|1433.6|24
1651850480000|2022-05-06 15:21:20|1452.4|1434.6|1453.34|1435.54|1453.34|1435.54|1452.35|1434.55|11
1651850490000|2022-05-06 15:21:30|1453.3|1435.5|1454.11|1436.31|1454.4|1436.6|1453.3|1435.5|13
1651850500000|2022-05-06 15:21:40|1453.95|1436.15|1453.4|1435.6|1454.43|1436.63|1453|1435.2|28
1651850510000|2022-05-06 15:21:50|1453.47|1435.67|1454.42|1436.62|1454.46|1436.66|1453.47|1435.67|13
1651850520000|2022-05-06 15:22:00|1454.4|1436.6|1456.4|1438.6|1456.4|1438.6|1454.39|1436.59|12
1651850530000|2022-05-06 15:22:10|1456.42|1438.62|1456.2|1438.4|1456.44|1438.64|1455.43|1437.63|24
1651850540000|2022-05-06 15:22:20|1456.47|1438.67|1456.43|1438.63|1456.48|1438.68|1456.34|1438.54|8
1651850550000|2022-05-06 15:22:30|1456.8|1439|1457.75|1439.95|1457.91|1440.11|1456.4|1438.6|25
1651850560000|2022-05-06 15:22:40|1457.74|1439.94|1458.25|1440.45|1458.47|1440.67|1457.74|1439.94|15
1651850570000|2022-05-06 15:22:50|1458.28|1440.48|1457.29|1439.49|1458.35|1440.55|1457.01|1439.21|23
1651850580000|2022-05-06 15:23:00|1457.4|1439.6|1457.84|1440.04|1457.9|1440.1|1457.19|1439.39|22
1651850590000|2022-05-06 15:23:10|1458.34|1440.54|1458.41|1440.61|1458.41|1440.61|1458.28|1440.48|5
1651850600000|2022-05-06 15:23:20|1458.4|1440.6|1458.58|1440.78|1459.43|1441.63|1458.38|1440.58|11
1651850610000|2022-05-06 15:23:30|1458.48|1440.68|1458.25|1440.45|1458.63|1440.83|1458.25|1440.45|16
1651850620000|2022-05-06 15:23:40|1458.1|1440.3|1459.19|1441.39|1459.19|1441.39|1457.99|1440.19|9
1651850630000|2022-05-06 15:23:50|1458.99|1441.19|1459.19|1441.39|1459.19|1441.39|1458.7|1440.9|9
1651850640000|2022-05-06 15:24:00|1459.4|1441.6|1459.13|1441.33|1459.88|1442.08|1459.13|1441.33|17
1651850650000|2022-05-06 15:24:10|1459.24|1441.44|1459.16|1441.36|1459.24|1441.44|1459.12|1441.32|3
1651850660000|2022-05-06 15:24:20|1459.37|1441.57|1459.71|1441.91|1459.84|1442.04|1459.37|1441.57|13
1651850670000|2022-05-06 15:24:30|1459.49|1441.69|1460.4|1442.6|1461.4|1443.6|1459.49|1441.69|17
1651850680000|2022-05-06 15:24:40|1460.59|1442.79|1459.54|1441.74|1460.59|1442.79|1459.52|1441.72|15
1651850690000|2022-05-06 15:24:50|1459.52|1441.72|1457.4|1439.6|1459.55|1441.75|1457.4|1439.6|19
1651850700000|2022-05-06 15:25:00|1457.31|1439.51|1456.36|1438.56|1457.4|1439.6|1456.36|1438.56|13
1651850710000|2022-05-06 15:25:10|1456.4|1438.6|1457.34|1439.54|1457.53|1439.73|1456.4|1438.6|17
1651850720000|2022-05-06 15:25:20|1457.26|1439.46|1456.4|1438.6|1457.45|1439.65|1456.08|1438.28|18
1651850730000|2022-05-06 15:25:30|1456.32|1438.52|1456.4|1438.6|1456.4|1438.6|1455.4|1437.6|8
1651850740000|2022-05-06 15:25:40|1456.23|1438.43|1457.15|1439.35|1457.4|1439.6|1456.23|1438.43|9
1651850750000|2022-05-06 15:25:50|1457.28|1439.48|1457.45|1439.65|1457.92|1440.12|1456.4|1438.6|21
1651850760000|2022-05-06 15:26:00|1457.43|1439.63|1456.4|1438.6|1458.15|1440.35|1456.4|1438.6|27
1651850770000|2022-05-06 15:26:10|1456.09|1438.29|1454.36|1436.56|1456.19|1438.39|1454.2|1436.4|26
1651850780000|2022-05-06 15:26:20|1454.13|1436.33|1454.21|1436.41|1454.21|1436.41|1453.24|1435.44|31
1651850790000|2022-05-06 15:26:30|1454.2|1436.4|1453.8|1436|1454.2|1436.4|1453.78|1435.98|6
1651850800000|2022-05-06 15:26:40|1453.37|1435.57|1453.16|1435.36|1453.45|1435.65|1453.03|1435.23|21
1651850810000|2022-05-06 15:26:50|1452.75|1434.95|1453.29|1435.49|1453.29|1435.49|1452.17|1434.37|30
1651850820000|2022-05-06 15:27:00|1453.4|1435.6|1453.47|1435.67|1453.47|1435.67|1453.01|1435.21|13
1651850830000|2022-05-06 15:27:10|1453.44|1435.64|1454.59|1436.79|1455.4|1437.6|1453.4|1435.6|17
1651850840000|2022-05-06 15:27:20|1454.32|1436.52|1453.17|1435.37|1454.39|1436.59|1453.07|1435.27|23
1651850850000|2022-05-06 15:27:30|1453.27|1435.47|1453.48|1435.68|1454.32|1436.52|1453.17|1435.37|21
1651850860000|2022-05-06 15:27:40|1454.01|1436.21|1455.12|1437.32|1455.4|1437.6|1453.93|1436.13|18
1651850870000|2022-05-06 15:27:50|1454.75|1436.95|1454.45|1436.65|1455.4|1437.6|1454.01|1436.21|14
1651850880000|2022-05-06 15:28:00|1454.25|1436.45|1454.02|1436.22|1454.27|1436.47|1453.57|1435.77|16
1651850890000|2022-05-06 15:28:10|1453.99|1436.19|1456.15|1438.35|1456.15|1438.35|1453.99|1436.19|21
1651850900000|2022-05-06 15:28:20|1455.66|1437.86|1455.33|1437.53|1456.22|1438.42|1455.18|1437.38|24
1651850910000|2022-05-06 15:28:30|1454.9|1437.1|1455.28|1437.48|1455.4|1437.6|1454.57|1436.77|15
1651850920000|2022-05-06 15:28:40|1455.23|1437.43|1454.25|1436.45|1455.23|1437.43|1452.38|1434.58|29
1651850930000|2022-05-06 15:28:50|1453.89|1436.09|1454.37|1436.57|1454.49|1436.69|1453.89|1436.09|23
1651850940000|2022-05-06 15:29:00|1454.28|1436.48|1454.2|1436.4|1454.46|1436.66|1453.9|1436.1|16
1651850950000|2022-05-06 15:29:10|1454.18|1436.38|1453.65|1435.85|1454.4|1436.6|1453.62|1435.82|13
1651850960000|2022-05-06 15:29:20|1453.4|1435.6|1454.12|1436.32|1454.4|1436.6|1453.4|1435.6|11
1651850970000|2022-05-06 15:29:30|1454.21|1436.41|1453.38|1435.58|1454.22|1436.42|1453.16|1435.36|23
1651850980000|2022-05-06 15:29:40|1453.39|1435.59|1453.32|1435.52|1453.39|1435.59|1452.93|1435.13|16
1651850990000|2022-05-06 15:29:50|1453.4|1435.6|1453.29|1435.49|1453.4|1435.6|1452.5|1434.7|24
1651851000000|2022-05-06 15:30:00|1453.19|1435.39|1453.21|1435.41|1454.32|1436.52|1453.19|1435.39|21
1651851010000|2022-05-06 15:30:10|1453.24|1435.44|1452.31|1434.51|1453.24|1435.44|1451.42|1433.62|28
1651851020000|2022-05-06 15:30:20|1452.4|1434.6|1452.11|1434.31|1452.4|1434.6|1451.49|1433.69|22
1651851030000|2022-05-06 15:30:30|1452.33|1434.53|1452.29|1434.49|1452.4|1434.6|1451.09|1433.29|25
1651851040000|2022-05-06 15:30:40|1452.67|1434.87|1453.17|1435.37|1453.9|1436.1|1452.67|1434.87|26
1651851050000|2022-05-06 15:30:50|1453.18|1435.38|1453.18|1435.38|1453.33|1435.53|1453.12|1435.32|16
1651851060000|2022-05-06 15:31:00|1453.19|1435.39|1452.68|1434.88|1453.22|1435.42|1452.34|1434.54|21
1651851070000|2022-05-06 15:31:10|1453.03|1435.23|1456.42|1438.62|1456.49|1438.69|1452.96|1435.16|36
1651851080000|2022-05-06 15:31:20|1456.43|1438.63|1455.44|1437.64|1456.45|1438.65|1455.44|1437.64|30
1651851090000|2022-05-06 15:31:30|1455.54|1437.74|1454.4|1436.6|1455.8|1438|1454.39|1436.59|20
1651851100000|2022-05-06 15:31:40|1454.39|1436.59|1453.3|1435.5|1454.4|1436.6|1453.3|1435.5|27
1651851110000|2022-05-06 15:31:50|1453.32|1435.52|1452.35|1434.55|1453.4|1435.6|1452.35|1434.55|21
1651851120000|2022-05-06 15:32:00|1452.27|1434.47|1451.32|1433.52|1452.32|1434.52|1450.98|1433.18|19
1651851130000|2022-05-06 15:32:10|1450.43|1432.63|1450.17|1432.37|1450.45|1432.65|1449.92|1432.12|24
1651851140000|2022-05-06 15:32:20|1450.14|1432.34|1449.25|1431.45|1450.22|1432.42|1449.25|1431.45|24
1651851150000|2022-05-06 15:32:30|1449.3|1431.5|1448.6|1430.8|1449.34|1431.54|1448.35|1430.55|18
1651851160000|2022-05-06 15:32:40|1448.64|1430.84|1449.14|1431.34|1449.27|1431.47|1448.6|1430.8|20
1651851170000|2022-05-06 15:32:50|1449.19|1431.39|1448.64|1430.84|1449.19|1431.39|1448.64|1430.84|7
1651851180000|2022-05-06 15:33:00|1448.61|1430.81|1447.44|1429.64|1448.64|1430.84|1447.44|1429.64|21
1651851190000|2022-05-06 15:33:10|1447.54|1429.74|1446.61|1428.81|1447.54|1429.74|1446.58|1428.78|13
1651851200000|2022-05-06 15:33:20|1446.81|1429.01|1447.28|1429.48|1447.37|1429.57|1446.45|1428.65|8
1651851210000|2022-05-06 15:33:30|1447.27|1429.47|1447.28|1429.48|1447.28|1429.48|1447.27|1429.47|2
1651851220000|2022-05-06 15:33:40|1446.77|1428.97|1446.54|1428.74|1446.84|1429.04|1446.42|1428.62|15
1651851230000|2022-05-06 15:33:50|1446.49|1428.69|1446.81|1429.01|1446.81|1429.01|1446.38|1428.58|9
1651851240000|2022-05-06 15:34:00|1446.45|1428.65|1446.45|1428.65|1446.81|1429.01|1446.4|1428.6|13
1651851250000|2022-05-06 15:34:10|1446.44|1428.64|1445.59|1427.79|1446.45|1428.65|1445.57|1427.77|16
1651851260000|2022-05-06 15:34:20|1445.56|1427.76|1444.95|1427.15|1445.59|1427.79|1444.6|1426.8|16
1651851270000|2022-05-06 15:34:30|1445.19|1427.39|1443.84|1426.04|1445.3|1427.5|1443.84|1426.04|11
1651851280000|2022-05-06 15:34:40|1443.68|1425.88|1443.84|1426.04|1443.84|1426.04|1443.55|1425.75|4
1651851290000|2022-05-06 15:34:50|1443.57|1425.77|1443.41|1425.61|1443.57|1425.77|1442.57|1424.77|13
1651851300000|2022-05-06 15:35:00|1443.38|1425.58|1443.42|1425.62|1443.44|1425.64|1442.93|1425.13|14
1651851310000|2022-05-06 15:35:10|1443.41|1425.61|1443.41|1425.61|1443.44|1425.64|1443.4|1425.6|9
1651851320000|2022-05-06 15:35:20|1443.42|1425.62|1443.42|1425.62|1443.42|1425.62|1443.42|1425.62|1
1651851330000|2022-05-06 15:35:30|1443.41|1425.61|1444.4|1426.6|1444.4|1426.6|1443.41|1425.61|5
1651851340000|2022-05-06 15:35:40|1444.57|1426.77|1445.94|1428.14|1445.96|1428.16|1443.89|1426.09|35
1651851350000|2022-05-06 15:35:50|1445.8|1428|1446.4|1428.6|1446.4|1428.6|1445.55|1427.75|20
1651851360000|2022-05-06 15:36:00|1446.26|1428.46|1444.46|1426.66|1446.28|1428.48|1444.46|1426.66|25
1651851370000|2022-05-06 15:36:10|1444.57|1426.77|1444.33|1426.53|1444.57|1426.77|1443.44|1425.64|17
1651851380000|2022-05-06 15:36:20|1444.84|1427.04|1445.38|1427.58|1445.45|1427.65|1444.84|1427.04|17
1651851390000|2022-05-06 15:36:30|1445.4|1427.6|1446.4|1428.6|1446.41|1428.61|1445.25|1427.45|13
1651851400000|2022-05-06 15:36:40|1446.59|1428.79|1446.15|1428.35|1446.59|1428.79|1446.15|1428.35|12
1651851410000|2022-05-06 15:36:50|1446.25|1428.45|1445.25|1427.45|1446.32|1428.52|1445.25|1427.45|15
1651851420000|2022-05-06 15:37:00|1445.27|1427.47|1445.47|1427.67|1445.56|1427.76|1445.27|1427.47|5
1651851430000|2022-05-06 15:37:10|1445.4|1427.6|1445.4|1427.6|1445.4|1427.6|1445.36|1427.56|4
1651851440000|2022-05-06 15:37:20|1445.42|1427.62|1445.19|1427.39|1445.44|1427.64|1445.19|1427.39|16
1651851450000|2022-05-06 15:37:30|1445.2|1427.4|1444.46|1426.66|1445.34|1427.54|1444.17|1426.37|17
1651851460000|2022-05-06 15:37:40|1444.47|1426.67|1443.41|1425.61|1444.47|1426.67|1443.34|1425.54|19
1651851470000|2022-05-06 15:37:50|1443.34|1425.54|1443.41|1425.61|1443.45|1425.65|1443.34|1425.54|7
1651851480000|2022-05-06 15:38:00|1443.42|1425.62|1442.92|1425.12|1443.42|1425.62|1442.7|1424.9|9
1651851490000|2022-05-06 15:38:10|1442.62|1424.82|1444.14|1426.34|1444.2|1426.4|1442.62|1424.82|16
1651851500000|2022-05-06 15:38:20|1444.15|1426.35|1443.95|1426.15|1444.29|1426.49|1443.95|1426.15|25
1651851510000|2022-05-06 15:38:30|1444.16|1426.36|1444.21|1426.41|1444.28|1426.48|1444.14|1426.34|23
1651851520000|2022-05-06 15:38:40|1444.28|1426.48|1443.45|1425.65|1444.28|1426.48|1443.27|1425.47|25
1651851530000|2022-05-06 15:38:50|1443.43|1425.63|1441.03|1423.23|1443.46|1425.66|1440.47|1422.67|28
1651851540000|2022-05-06 15:39:00|1441|1423.2|1443.23|1425.43|1443.38|1425.58|1441|1423.2|26
1651851550000|2022-05-06 15:39:10|1442.8|1425|1442.85|1425.05|1443.43|1425.63|1442.57|1424.77|18
1651851560000|2022-05-06 15:39:20|1443.34|1425.54|1442.38|1424.58|1443.34|1425.54|1442.18|1424.38|21
1651851570000|2022-05-06 15:39:30|1442.32|1424.52|1441.2|1423.4|1442.36|1424.56|1441.2|1423.4|20
1651851580000|2022-05-06 15:39:40|1441.25|1423.45|1440.4|1422.6|1441.31|1423.51|1440.4|1422.6|11
1651851590000|2022-05-06 15:39:50|1440.41|1422.61|1439.74|1421.94|1440.41|1422.61|1439.74|1421.94|20
1651851600000|2022-05-06 15:40:00|1439.71|1421.91|1439.68|1421.88|1440.27|1422.47|1439.59|1421.79|18
1651851610000|2022-05-06 15:40:10|1439.91|1422.11|1441.32|1423.52|1441.38|1423.58|1439.91|1422.11|25
1651851620000|2022-05-06 15:40:20|1441|1423.2|1440.32|1422.52|1441|1423.2|1439.69|1421.89|25
1651851630000|2022-05-06 15:40:30|1440.24|1422.44|1440.2|1422.4|1440.4|1422.6|1439.62|1421.82|12
1651851640000|2022-05-06 15:40:40|1440.19|1422.39|1441.29|1423.49|1441.29|1423.49|1439.72|1421.92|21
1651851650000|2022-05-06 15:40:50|1441.31|1423.51|1440.38|1422.58|1441.57|1423.77|1440.36|1422.56|20
1651851660000|2022-05-06 15:41:00|1440.4|1422.6|1441.1|1423.3|1441.3|1423.5|1440.31|1422.51|26
1651851670000|2022-05-06 15:41:10|1441.29|1423.49|1441.4|1423.6|1441.52|1423.72|1440.59|1422.79|19
1651851680000|2022-05-06 15:41:20|1441.53|1423.73|1441.4|1423.6|1441.72|1423.92|1441.33|1423.53|5
1651851690000|2022-05-06 15:41:30|1441.44|1423.64|1441.32|1423.52|1441.53|1423.73|1440.66|1422.86|23
1651851700000|2022-05-06 15:41:40|1441.21|1423.41|1441.53|1423.73|1441.53|1423.73|1441.2|1423.4|13
1651851710000|2022-05-06 15:41:50|1441.54|1423.74|1441.15|1423.35|1441.54|1423.74|1440.67|1422.87|12
1651851720000|2022-05-06 15:42:00|1440.9|1423.1|1442.05|1424.25|1442.13|1424.33|1439.89|1422.09|30
1651851730000|2022-05-06 15:42:10|1442.19|1424.39|1441.4|1423.6|1442.19|1424.39|1441.16|1423.36|24
1651851740000|2022-05-06 15:42:20|1441.7|1423.9|1440.4|1422.6|1441.99|1424.19|1440.36|1422.56|18
1651851750000|2022-05-06 15:42:30|1440.54|1422.74|1441.32|1423.52|1441.32|1423.52|1440.54|1422.74|13
1651851760000|2022-05-06 15:42:40|1441.49|1423.69|1441.02|1423.22|1442.09|1424.29|1441.02|1423.22|14
1651851770000|2022-05-06 15:42:50|1441.01|1423.21|1441.4|1423.6|1441.4|1423.6|1441.01|1423.21|22
1651851780000|2022-05-06 15:43:00|1441.32|1423.52|1441.08|1423.28|1441.4|1423.6|1440.66|1422.86|19
1651851790000|2022-05-06 15:43:10|1441.16|1423.36|1441.4|1423.6|1441.4|1423.6|1440.55|1422.75|24
1651851800000|2022-05-06 15:43:20|1441.8|1424|1441.19|1423.39|1441.9|1424.1|1441.05|1423.25|20
1651851810000|2022-05-06 15:43:30|1441.18|1423.38|1441.16|1423.36|1441.3|1423.5|1440.64|1422.84|10
1651851820000|2022-05-06 15:43:40|1441.3|1423.5|1440.3|1422.5|1441.3|1423.5|1439.72|1421.92|12
1651851830000|2022-05-06 15:43:50|1439.93|1422.13|1441.09|1423.29|1441.09|1423.29|1439.91|1422.11|14
1651851840000|2022-05-06 15:44:00|1441.05|1423.25|1441.32|1423.52|1441.32|1423.52|1440.55|1422.75|23
1651851850000|2022-05-06 15:44:10|1441.45|1423.65|1441.33|1423.53|1441.47|1423.67|1441.16|1423.36|16
1651851860000|2022-05-06 15:44:20|1441.36|1423.56|1440.7|1422.9|1441.36|1423.56|1440.7|1422.9|16
1651851870000|2022-05-06 15:44:30|1441.18|1423.38|1440.24|1422.44|1441.27|1423.47|1440.17|1422.37|19
1651851880000|2022-05-06 15:44:40|1440.23|1422.43|1440.07|1422.27|1440.31|1422.51|1439.76|1421.96|16
1651851890000|2022-05-06 15:44:50|1440.05|1422.25|1440.05|1422.25|1440.05|1422.25|1439.61|1421.81|12
1651851900000|2022-05-06 15:45:00|1439.59|1421.79|1439.39|1421.59|1439.99|1422.19|1439.26|1421.46|12
1651851910000|2022-05-06 15:45:10|1439.16|1421.36|1437.56|1419.76|1439.39|1421.59|1437.56|1419.76|20
1651851920000|2022-05-06 15:45:20|1437.93|1420.13|1437.55|1419.75|1438.02|1420.22|1437.21|1419.41|31
1651851930000|2022-05-06 15:45:30|1437.56|1419.76|1438.16|1420.36|1438.17|1420.37|1437.56|1419.76|18
1651851940000|2022-05-06 15:45:40|1437.55|1419.75|1437.55|1419.75|1438.01|1420.21|1437.34|1419.54|31
1651851950000|2022-05-06 15:45:50|1437.85|1420.05|1437.43|1419.63|1437.87|1420.07|1437.11|1419.31|21
1651851960000|2022-05-06 15:46:00|1437.52|1419.72|1437.87|1420.07|1437.87|1420.07|1437.38|1419.58|23
1651851970000|2022-05-06 15:46:10|1437.9|1420.1|1438.4|1420.6|1438.4|1420.6|1437.69|1419.89|17
1651851980000|2022-05-06 15:46:20|1438.84|1421.04|1439.63|1421.83|1440.03|1422.23|1438.61|1420.81|22
1651851990000|2022-05-06 15:46:30|1440|1422.2|1437.5|1419.7|1440.19|1422.39|1437.5|1419.7|28
1651852000000|2022-05-06 15:46:40|1437.15|1419.35|1437.45|1419.65|1438.09|1420.29|1437.15|1419.35|28
1651852010000|2022-05-06 15:46:50|1437.41|1419.61|1437.94|1420.14|1437.97|1420.17|1437.21|1419.41|13
1651852020000|2022-05-06 15:47:00|1437.97|1420.17|1437.94|1420.14|1437.97|1420.17|1437.57|1419.77|6
1651852030000|2022-05-06 15:47:10|1438.12|1420.32|1437.97|1420.17|1438.12|1420.32|1437.55|1419.75|9
1651852040000|2022-05-06 15:47:20|1437.94|1420.14|1437.97|1420.17|1437.97|1420.17|1437.63|1419.83|6
1651852050000|2022-05-06 15:47:30|1437.84|1420.04|1437.97|1420.17|1437.97|1420.17|1437.58|1419.78|3
1651852060000|2022-05-06 15:47:40|1438.01|1420.21|1437.75|1419.95|1438.25|1420.45|1437.55|1419.75|7
1651852070000|2022-05-06 15:47:50|1437.9|1420.1|1439.31|1421.51|1439.4|1421.6|1437.9|1420.1|15
1651852080000|2022-05-06 15:48:00|1439.27|1421.47|1439.3|1421.5|1439.37|1421.57|1438.64|1420.84|21
1651852090000|2022-05-06 15:48:10|1439.27|1421.47|1438.1|1420.3|1439.27|1421.47|1437.86|1420.06|24
1651852100000|2022-05-06 15:48:20|1437.65|1419.85|1437.76|1419.96|1438.1|1420.3|1437.65|1419.85|18
1651852110000|2022-05-06 15:48:30|1437.67|1419.87|1438.49|1420.69|1438.55|1420.75|1437.67|1419.87|23
1651852120000|2022-05-06 15:48:40|1439.15|1421.35|1438.17|1420.37|1439.15|1421.35|1437.74|1419.94|20
1651852130000|2022-05-06 15:48:50|1438.15|1420.35|1437.75|1419.95|1438.28|1420.48|1437.75|1419.95|11
1651852140000|2022-05-06 15:49:00|1437.73|1419.93|1438.34|1420.54|1438.34|1420.54|1437.73|1419.93|22
1651852150000|2022-05-06 15:49:10|1438.37|1420.57|1439.25|1421.45|1439.4|1421.6|1438.37|1420.57|16
1651852160000|2022-05-06 15:49:20|1439.27|1421.47|1439.28|1421.48|1439.4|1421.6|1438.88|1421.08|20
1651852170000|2022-05-06 15:49:30|1439.31|1421.51|1438.04|1420.24|1439.31|1421.51|1437.7|1419.9|21
1651852180000|2022-05-06 15:49:40|1437.67|1419.87|1438.37|1420.57|1438.59|1420.79|1437.67|1419.87|18
1651852190000|2022-05-06 15:49:50|1438.5|1420.7|1438.68|1420.88|1438.68|1420.88|1438.46|1420.66|21
1651852200000|2022-05-06 15:50:00|1438.59|1420.79|1438.51|1420.71|1438.79|1420.99|1438.14|1420.34|18
1651852210000|2022-05-06 15:50:10|1438.52|1420.72|1439.31|1421.51|1439.31|1421.51|1437.77|1419.97|16
1651852220000|2022-05-06 15:50:20|1439.6|1421.8|1439.02|1421.22|1440.4|1422.6|1439.02|1421.22|24
1651852230000|2022-05-06 15:50:30|1438.98|1421.18|1437.57|1419.77|1438.98|1421.18|1437.33|1419.53|25
1651852240000|2022-05-06 15:50:40|1437.55|1419.75|1437.06|1419.26|1437.66|1419.86|1437.06|1419.26|24
1651852250000|2022-05-06 15:50:50|1437.2|1419.4|1437.71|1419.91|1437.71|1419.91|1437.2|1419.4|15
1651852260000|2022-05-06 15:51:00|1437.73|1419.93|1440.4|1422.6|1440.8|1423|1437.6|1419.8|26
1651852270000|2022-05-06 15:51:10|1441.02|1423.22|1441.15|1423.35|1441.7|1423.9|1440.51|1422.71|14
1651852280000|2022-05-06 15:51:20|1441.08|1423.28|1441.64|1423.84|1441.65|1423.85|1440.97|1423.17|22
1651852290000|2022-05-06 15:51:30|1441.61|1423.81|1443.4|1425.6|1443.4|1425.6|1441.53|1423.73|22
1651852300000|2022-05-06 15:51:40|1443.5|1425.7|1444.45|1426.65|1444.58|1426.78|1443.5|1425.7|11
1651852310000|2022-05-06 15:51:50|1444.4|1426.6|1443.72|1425.92|1444.4|1426.6|1443.72|1425.92|7
1651852320000|2022-05-06 15:52:00|1443.87|1426.07|1443.54|1425.74|1443.87|1426.07|1442.87|1425.07|16
1651852330000|2022-05-06 15:52:10|1443.51|1425.71|1442.75|1424.95|1443.51|1425.71|1442.75|1424.95|20
1651852340000|2022-05-06 15:52:20|1442.9|1425.1|1442.4|1424.6|1442.97|1425.17|1442.29|1424.49|23
1651852350000|2022-05-06 15:52:30|1442.5|1424.7|1441.72|1423.92|1442.71|1424.91|1441.72|1423.92|16
1651852360000|2022-05-06 15:52:40|1441.79|1423.99|1441.71|1423.91|1442.04|1424.24|1441.71|1423.91|20
1651852370000|2022-05-06 15:52:50|1441.73|1423.93|1439.59|1421.79|1441.9|1424.1|1439.59|1421.79|27
1651852380000|2022-05-06 15:53:00|1439.51|1421.71|1436.85|1419.05|1439.53|1421.73|1436.85|1419.05|27
1651852390000|2022-05-06 15:53:10|1436.7|1418.9|1435.99|1418.19|1437.1|1419.3|1435.99|1418.19|20
1651852400000|2022-05-06 15:53:20|1435.95|1418.15|1432.46|1414.66|1435.95|1418.15|1432.4|1414.6|25
1651852410000|2022-05-06 15:53:30|1432.31|1414.51|1432.18|1414.38|1432.71|1414.91|1431.45|1413.65|22
1651852420000|2022-05-06 15:53:40|1432.17|1414.37|1431.44|1413.64|1432.17|1414.37|1431.4|1413.6|12
1651852430000|2022-05-06 15:53:50|1431.29|1413.49|1431.39|1413.59|1431.68|1413.88|1431.29|1413.49|11
1651852440000|2022-05-06 15:54:00|1431.34|1413.54|1430.62|1412.82|1431.34|1413.54|1430.22|1412.42|23
1651852450000|2022-05-06 15:54:10|1430.6|1412.8|1432.57|1414.77|1432.58|1414.78|1430.6|1412.8|26
1651852460000|2022-05-06 15:54:20|1432.59|1414.79|1433.75|1415.95|1433.75|1415.95|1432.59|1414.79|20
1651852470000|2022-05-06 15:54:30|1433.77|1415.97|1434.49|1416.69|1434.54|1416.74|1433.72|1415.92|15
1651852480000|2022-05-06 15:54:40|1434.22|1416.42|1434.89|1417.09|1434.89|1417.09|1433.79|1415.99|19
1651852490000|2022-05-06 15:54:50|1434.82|1417.02|1434.55|1416.75|1434.93|1417.13|1434.33|1416.53|18
1651852500000|2022-05-06 15:55:00|1434.6|1416.8|1434.89|1417.09|1435.14|1417.34|1434.47|1416.67|25
1651852510000|2022-05-06 15:55:10|1435.01|1417.21|1434.89|1417.09|1435.4|1417.6|1434.52|1416.72|26
1651852520000|2022-05-06 15:55:20|1434.9|1417.1|1434.59|1416.79|1435.13|1417.33|1434.08|1416.28|28
1651852530000|2022-05-06 15:55:30|1434.65|1416.85|1435.4|1417.6|1435.4|1417.6|1434.35|1416.55|23
1651852540000|2022-05-06 15:55:40|1435.22|1417.42|1434.46|1416.66|1435.22|1417.42|1434.39|1416.59|14
1651852550000|2022-05-06 15:55:50|1434.45|1416.65|1434.23|1416.43|1434.45|1416.65|1433.65|1415.85|16
1651852560000|2022-05-06 15:56:00|1434.09|1416.29|1435.4|1417.6|1435.55|1417.75|1434.09|1416.29|21
1651852570000|2022-05-06 15:56:10|1435.65|1417.85|1435.98|1418.18|1436.4|1418.6|1435.4|1417.6|15
1651852580000|2022-05-06 15:56:20|1435.99|1418.19|1435.48|1417.68|1436|1418.2|1434.87|1417.07|22
1651852590000|2022-05-06 15:56:30|1435.36|1417.56|1436.4|1418.6|1436.4|1418.6|1435.36|1417.56|8
1651852600000|2022-05-06 15:56:40|1436.28|1418.48|1436.47|1418.67|1437.09|1419.29|1436.28|1418.48|11
1651852610000|2022-05-06 15:56:50|1436.6|1418.8|1435.82|1418.02|1436.6|1418.8|1435.37|1417.57|23
1651852620000|2022-05-06 15:57:00|1435.75|1417.95|1435.67|1417.87|1436.32|1418.52|1435.67|1417.87|22
1651852630000|2022-05-06 15:57:10|1435.68|1417.88|1435.78|1417.98|1436.15|1418.35|1435.68|1417.88|13
1651852640000|2022-05-06 15:57:20|1435.65|1417.85|1435.09|1417.29|1436.1|1418.3|1434.67|1416.87|14
1651852650000|2022-05-06 15:57:30|1434.83|1417.03|1435.53|1417.73|1435.81|1418.01|1434.83|1417.03|19
1651852660000|2022-05-06 15:57:40|1435.78|1417.98|1435.68|1417.88|1436.11|1418.31|1435.59|1417.79|16
1651852670000|2022-05-06 15:57:50|1435.69|1417.89|1437.69|1419.89|1437.69|1419.89|1435.69|1417.89|23
1651852680000|2022-05-06 15:58:00|1437.53|1419.73|1437.21|1419.41|1437.69|1419.89|1436.88|1419.08|14
1651852690000|2022-05-06 15:58:10|1437.17|1419.37|1434.08|1416.28|1437.17|1419.37|1433.7|1415.9|30
1651852700000|2022-05-06 15:58:20|1434.27|1416.47|1434.2|1416.4|1434.42|1416.62|1433.5|1415.7|19
1651852710000|2022-05-06 15:58:30|1434.16|1416.36|1433.08|1415.28|1434.16|1416.36|1433.08|1415.28|19
1651852720000|2022-05-06 15:58:40|1433.26|1415.46|1433.22|1415.42|1433.82|1416.02|1432.79|1414.99|34
1651852730000|2022-05-06 15:58:50|1433.29|1415.49|1432.33|1414.53|1433.36|1415.56|1432.18|1414.38|18
1651852740000|2022-05-06 15:59:00|1432.42|1414.62|1432.84|1415.04|1432.85|1415.05|1431.19|1413.39|23
1651852750000|2022-05-06 15:59:10|1432.58|1414.78|1433.09|1415.29|1433.85|1416.05|1432.53|1414.73|26
1651852760000|2022-05-06 15:59:20|1432.91|1415.11|1433.42|1415.62|1433.72|1415.92|1432.82|1415.02|25
1651852770000|2022-05-06 15:59:30|1433.45|1415.65|1433.51|1415.71|1433.95|1416.15|1433.39|1415.59|8
1651852780000|2022-05-06 15:59:40|1434.04|1416.24|1434.11|1416.31|1434.3|1416.5|1434.04|1416.24|15
1651852790000|2022-05-06 15:59:50|1434.01|1416.21|1433.96|1416.16|1434.28|1416.48|1433.96|1416.16|13
1651852800000|2022-05-06 16:00:00|1432.64|1414.84|1430.3|1412.5|1432.64|1414.84|1430.19|1412.39|25
1651852810000|2022-05-06 16:00:10|1430.26|1412.46|1431.37|1413.57|1431.37|1413.57|1430.26|1412.46|16
1651852820000|2022-05-06 16:00:20|1431.4|1413.6|1430.77|1412.97|1432.04|1414.24|1430.6|1412.8|19
1651852830000|2022-05-06 16:00:30|1430.99|1413.19|1431.7|1413.9|1432.4|1414.6|1430.99|1413.19|27
1651852840000|2022-05-06 16:00:40|1432.27|1414.47|1430.93|1413.13|1432.27|1414.47|1430.93|1413.13|24
1651852850000|2022-05-06 16:00:50|1431.14|1413.34|1431.14|1413.34|1431.91|1414.11|1430.75|1412.95|27
1651852860000|2022-05-06 16:01:00|1431.19|1413.39|1431.11|1413.31|1431.24|1413.44|1430.19|1412.39|34
1651852870000|2022-05-06 16:01:10|1431.13|1413.33|1431.64|1413.84|1432.35|1414.55|1431.1|1413.3|24
1651852880000|2022-05-06 16:01:20|1431.69|1413.89|1432.59|1414.79|1432.72|1414.92|1431.69|1413.89|21
1651852890000|2022-05-06 16:01:30|1432.38|1414.58|1432.88|1415.08|1432.88|1415.08|1432.19|1414.39|19
1651852900000|2022-05-06 16:01:40|1433.19|1415.39|1434.65|1416.85|1434.94|1417.14|1433.19|1415.39|27
1651852910000|2022-05-06 16:01:50|1434.44|1416.64|1433.46|1415.66|1434.75|1416.95|1433.43|1415.63|28
1651852920000|2022-05-06 16:02:00|1433.29|1415.49|1432|1414.2|1433.38|1415.58|1432|1414.2|16
1651852930000|2022-05-06 16:02:10|1432.4|1414.6|1433.35|1415.55|1433.35|1415.55|1431.15|1413.35|29
1651852940000|2022-05-06 16:02:20|1433.31|1415.51|1435.24|1417.44|1435.94|1418.14|1433.29|1415.49|38
1651852950000|2022-05-06 16:02:30|1435.25|1417.45|1435.85|1418.05|1436|1418.2|1435.04|1417.24|31
1651852960000|2022-05-06 16:02:40|1436.1|1418.3|1436.15|1418.35|1436.65|1418.85|1435.55|1417.75|19
1651852970000|2022-05-06 16:02:50|1436.2|1418.4|1436.01|1418.21|1436.2|1418.4|1435.59|1417.79|20
1651852980000|2022-05-06 16:03:00|1435.72|1417.92|1436.26|1418.46|1436.26|1418.46|1435.7|1417.9|16
1651852990000|2022-05-06 16:03:10|1435.86|1418.06|1436.17|1418.37|1436.62|1418.82|1435.84|1418.04|17
1651853000000|2022-05-06 16:03:20|1436.14|1418.34|1435.94|1418.14|1436.14|1418.34|1435.17|1417.37|21
1651853010000|2022-05-06 16:03:30|1436.1|1418.3|1436.25|1418.45|1436.68|1418.88|1435.73|1417.93|25
1651853020000|2022-05-06 16:03:40|1436.28|1418.48|1437.36|1419.56|1437.37|1419.57|1435.93|1418.13|27
1651853030000|2022-05-06 16:03:50|1437.35|1419.55|1436.46|1418.66|1437.54|1419.74|1436.46|1418.66|26
1651853040000|2022-05-06 16:04:00|1436.26|1418.46|1436.9|1419.1|1437.4|1419.6|1436.26|1418.46|23
1651853050000|2022-05-06 16:04:10|1437.3|1419.5|1437.2|1419.4|1437.7|1419.9|1437.2|1419.4|21
1651853060000|2022-05-06 16:04:20|1437.26|1419.46|1436.33|1418.53|1437.46|1419.66|1436.26|1418.46|21
1651853070000|2022-05-06 16:04:30|1436.4|1418.6|1435.64|1417.84|1436.4|1418.6|1435.64|1417.84|25
1651853080000|2022-05-06 16:04:40|1435.62|1417.82|1437.35|1419.55|1437.35|1419.55|1435.62|1417.82|33
1651853090000|2022-05-06 16:04:50|1437.23|1419.43|1437.15|1419.35|1437.35|1419.55|1435.91|1418.11|28
1651853100000|2022-05-06 16:05:00|1436.67|1418.87|1437.38|1419.58|1437.53|1419.73|1436.67|1418.87|30
1651853110000|2022-05-06 16:05:10|1437.32|1419.52|1437.43|1419.63|1438.12|1420.32|1436.98|1419.18|24
1651853120000|2022-05-06 16:05:20|1437.45|1419.65|1436.82|1419.02|1437.47|1419.67|1436.82|1419.02|25
1651853130000|2022-05-06 16:05:30|1436.84|1419.04|1437.03|1419.23|1437.9|1420.1|1436.84|1419.04|19
1651853140000|2022-05-06 16:05:40|1437.04|1419.24|1438.15|1420.35|1438.15|1420.35|1436.86|1419.06|17
1651853150000|2022-05-06 16:05:50|1438.4|1420.6|1438.12|1420.32|1438.52|1420.72|1437.9|1420.1|16
1651853160000|2022-05-06 16:06:00|1437.83|1420.03|1439.09|1421.29|1439.09|1421.29|1437.83|1420.03|13
1651853170000|2022-05-06 16:06:10|1439.33|1421.53|1439.14|1421.34|1439.33|1421.53|1439.14|1421.34|4
1651853180000|2022-05-06 16:06:20|1438.9|1421.1|1438.33|1420.53|1438.9|1421.1|1437.84|1420.04|11
1651853190000|2022-05-06 16:06:30|1438.25|1420.45|1439.03|1421.23|1439.25|1421.45|1437.89|1420.09|22
1651853200000|2022-05-06 16:06:40|1439.3|1421.5|1439.71|1421.91|1439.76|1421.96|1438.93|1421.13|17
1651853210000|2022-05-06 16:06:50|1439.78|1421.98|1441.9|1424.1|1442.04|1424.24|1439.78|1421.98|21
1651853220000|2022-05-06 16:07:00|1441.33|1423.53|1442.9|1425.1|1443.3|1425.5|1441.33|1423.53|23
1651853230000|2022-05-06 16:07:10|1443.19|1425.39|1442.63|1424.83|1443.32|1425.52|1442.63|1424.83|26
1651853240000|2022-05-06 16:07:20|1442.64|1424.84|1441.25|1423.45|1442.64|1424.84|1441.18|1423.38|34
1651853250000|2022-05-06 16:07:30|1441.24|1423.44|1442.45|1424.65|1442.45|1424.65|1440.7|1422.9|28
1651853260000|2022-05-06 16:07:40|1442.58|1424.78|1442.16|1424.36|1443.27|1425.47|1441.95|1424.15|19
1651853270000|2022-05-06 16:07:50|1442.02|1424.22|1441.4|1423.6|1442.02|1424.22|1441.1|1423.3|22
1651853280000|2022-05-06 16:08:00|1441.28|1423.48|1441.4|1423.6|1441.49|1423.69|1441|1423.2|19
1651853290000|2022-05-06 16:08:10|1441.25|1423.45|1441.29|1423.49|1441.61|1423.81|1441.16|1423.36|26
1651853300000|2022-05-06 16:08:20|1441.31|1423.51|1440.39|1422.59|1441.42|1423.62|1440.11|1422.31|27
1651853310000|2022-05-06 16:08:30|1440.34|1422.54|1440.42|1422.62|1440.54|1422.74|1440.16|1422.36|24
1651853320000|2022-05-06 16:08:40|1440.28|1422.48|1440.29|1422.49|1440.61|1422.81|1440.14|1422.34|23
1651853330000|2022-05-06 16:08:50|1440.24|1422.44|1440.45|1422.65|1440.46|1422.66|1440|1422.2|16
1651853340000|2022-05-06 16:09:00|1440.35|1422.55|1440.09|1422.29|1440.38|1422.58|1439.63|1421.83|23
1651853350000|2022-05-06 16:09:10|1440.13|1422.33|1439.5|1421.7|1440.32|1422.52|1439.07|1421.27|27
1651853360000|2022-05-06 16:09:20|1439.32|1421.52|1438.74|1420.94|1439.32|1421.52|1437.91|1420.11|31
1651853370000|2022-05-06 16:09:30|1438.73|1420.93|1438.36|1420.56|1439.14|1421.34|1438.28|1420.48|12
1651853380000|2022-05-06 16:09:40|1438.31|1420.51|1437.37|1419.57|1438.42|1420.62|1437.05|1419.25|27
1651853390000|2022-05-06 16:09:50|1437.39|1419.59|1435.3|1417.5|1437.47|1419.67|1435.3|1417.5|32
1651853400000|2022-05-06 16:10:00|1435.22|1417.42|1433.82|1416.02|1435.39|1417.59|1433.82|1416.02|30
1651853410000|2022-05-06 16:10:10|1433.97|1416.17|1433.28|1415.48|1434.4|1416.6|1432.9|1415.1|22
1651853420000|2022-05-06 16:10:20|1433.36|1415.56|1434.68|1416.88|1435.02|1417.22|1433.36|1415.56|31
1651853430000|2022-05-06 16:10:30|1434.66|1416.86|1436.23|1418.43|1436.23|1418.43|1434.66|1416.86|25
1651853440000|2022-05-06 16:10:40|1436.1|1418.3|1439.04|1421.24|1439.04|1421.24|1435.9|1418.1|29
1651853450000|2022-05-06 16:10:50|1438.68|1420.88|1439.25|1421.45|1439.3|1421.5|1438.06|1420.26|19
1651853460000|2022-05-06 16:11:00|1438.93|1421.13|1437.42|1419.62|1438.93|1421.13|1437.3|1419.5|23
1651853470000|2022-05-06 16:11:10|1437.47|1419.67|1433.97|1416.17|1437.47|1419.67|1433.44|1415.64|33
1651853480000|2022-05-06 16:11:20|1434.02|1416.22|1433.28|1415.48|1434.37|1416.57|1433.28|1415.48|34
1651853490000|2022-05-06 16:11:30|1433.26|1415.46|1434.29|1416.49|1434.29|1416.49|1433.05|1415.25|18
1651853500000|2022-05-06 16:11:40|1434.28|1416.48|1434.35|1416.55|1434.37|1416.57|1433.86|1416.06|21
1651853510000|2022-05-06 16:11:50|1434.36|1416.56|1433.28|1415.48|1434.71|1416.91|1433.25|1415.45|23
1651853520000|2022-05-06 16:12:00|1433.24|1415.44|1432.43|1414.63|1433.37|1415.57|1432.14|1414.34|31
1651853530000|2022-05-06 16:12:10|1432.44|1414.64|1432.2|1414.4|1432.44|1414.64|1431.4|1413.6|25
1651853540000|2022-05-06 16:12:20|1432.4|1414.6|1431.41|1413.61|1432.43|1414.63|1431.26|1413.46|29
1651853550000|2022-05-06 16:12:30|1431.31|1413.51|1432.33|1414.53|1432.6|1414.8|1431.31|1413.51|21
1651853560000|2022-05-06 16:12:40|1432.34|1414.54|1432.87|1415.07|1433.15|1415.35|1432.31|1414.51|12
1651853570000|2022-05-06 16:12:50|1432.81|1415.01|1432.32|1414.52|1433.12|1415.32|1432.32|1414.52|14
1651853580000|2022-05-06 16:13:00|1432.28|1414.48|1431.14|1413.34|1432.28|1414.48|1430.43|1412.63|31
1651853590000|2022-05-06 16:13:10|1431.12|1413.32|1430.35|1412.55|1431.26|1413.46|1430.32|1412.52|17
1651853600000|2022-05-06 16:13:20|1430.33|1412.53|1428.35|1410.55|1430.33|1412.53|1428.35|1410.55|26
1651853610000|2022-05-06 16:13:30|1428.28|1410.48|1428.73|1410.93|1429.1|1411.3|1427.79|1409.99|33
1651853620000|2022-05-06 16:13:40|1428.4|1410.6|1427.37|1409.57|1428.5|1410.7|1427.37|1409.57|27
1651853630000|2022-05-06 16:13:50|1427.49|1409.69|1428.13|1410.33|1428.15|1410.35|1427.33|1409.53|28
1651853640000|2022-05-06 16:14:00|1428.1|1410.3|1426.26|1408.46|1428.14|1410.34|1426.11|1408.31|31
1651853650000|2022-05-06 16:14:10|1426.28|1408.48|1427.01|1409.21|1427.01|1409.21|1426.27|1408.47|26
1651853660000|2022-05-06 16:14:20|1426.68|1408.88|1426.67|1408.87|1427.32|1409.52|1426.67|1408.87|19
1651853670000|2022-05-06 16:14:30|1427.17|1409.37|1427.1|1409.3|1427.17|1409.37|1426.64|1408.84|17
1651853680000|2022-05-06 16:14:40|1427.02|1409.22|1427.3|1409.5|1427.3|1409.5|1426.74|1408.94|18
1651853690000|2022-05-06 16:14:50|1426.83|1409.03|1427.69|1409.89|1427.69|1409.89|1426.83|1409.03|15
1651853700000|2022-05-06 16:15:00|1427.48|1409.68|1427.12|1409.32|1427.9|1410.1|1426.85|1409.05|22
1651853710000|2022-05-06 16:15:10|1426.83|1409.03|1426.82|1409.02|1426.96|1409.16|1426.1|1408.3|21
1651853720000|2022-05-06 16:15:20|1427|1409.2|1426.95|1409.15|1427.15|1409.35|1426.72|1408.92|18
1651853730000|2022-05-06 16:15:30|1426.94|1409.14|1427.05|1409.25|1427.07|1409.27|1426.58|1408.78|17
1651853740000|2022-05-06 16:15:40|1426.88|1409.08|1427.1|1409.3|1427.69|1409.89|1426.59|1408.79|19
1651853750000|2022-05-06 16:15:50|1427.07|1409.27|1427.32|1409.52|1427.43|1409.63|1426.84|1409.04|23
1651853760000|2022-05-06 16:16:00|1427.34|1409.54|1428.85|1411.05|1428.85|1411.05|1427.17|1409.37|25
1651853770000|2022-05-06 16:16:10|1428.58|1410.78|1429.53|1411.73|1429.58|1411.78|1428.58|1410.78|21
1651853780000|2022-05-06 16:16:20|1429.71|1411.91|1430.4|1412.6|1430.4|1412.6|1429.4|1411.6|13
1651853790000|2022-05-06 16:16:30|1430.35|1412.55|1430.21|1412.41|1431.13|1413.33|1429.96|1412.16|28
1651853800000|2022-05-06 16:16:40|1430.2|1412.4|1430.18|1412.38|1430.33|1412.53|1429.94|1412.14|17
1651853810000|2022-05-06 16:16:50|1430.28|1412.48|1430.2|1412.4|1430.42|1412.62|1430.17|1412.37|12
1651853820000|2022-05-06 16:17:00|1430.42|1412.62|1430.85|1413.05|1430.89|1413.09|1430.23|1412.43|15
1651853830000|2022-05-06 16:17:10|1430.93|1413.13|1432.42|1414.62|1432.42|1414.62|1430.93|1413.13|19
1651853840000|2022-05-06 16:17:20|1432.4|1414.6|1432.21|1414.41|1432.8|1415|1431.73|1413.93|26
1651853850000|2022-05-06 16:17:30|1432.12|1414.32|1432.17|1414.37|1432.4|1414.6|1432.02|1414.22|23
1651853860000|2022-05-06 16:17:40|1432.21|1414.41|1432.06|1414.26|1432.28|1414.48|1431.8|1414|24
1651853870000|2022-05-06 16:17:50|1432.05|1414.25|1432.23|1414.43|1432.23|1414.43|1431.63|1413.83|12
1651853880000|2022-05-06 16:18:00|1432.24|1414.44|1433.9|1416.1|1433.9|1416.1|1431.92|1414.12|20
1651853890000|2022-05-06 16:18:10|1434.09|1416.29|1433.32|1415.52|1434.09|1416.29|1433.32|1415.52|9
1651853900000|2022-05-06 16:18:20|1433.3|1415.5|1433.02|1415.22|1433.4|1415.6|1433.02|1415.22|13
1651853910000|2022-05-06 16:18:30|1432.9|1415.1|1432.12|1414.32|1433.19|1415.39|1431.54|1413.74|21
1651853920000|2022-05-06 16:18:40|1432.02|1414.22|1432.2|1414.4|1432.28|1414.48|1431.84|1414.04|24
1651853930000|2022-05-06 16:18:50|1432.23|1414.43|1432.73|1414.93|1432.94|1415.14|1431.87|1414.07|25
1651853940000|2022-05-06 16:19:00|1432.72|1414.92|1435.35|1417.55|1436.8|1419|1432.7|1414.9|34
1651853950000|2022-05-06 16:19:10|1435.19|1417.39|1435|1417.2|1435.47|1417.67|1434.36|1416.56|24
1651853960000|2022-05-06 16:19:20|1434.7|1416.9|1433.82|1416.02|1435.01|1417.21|1433.58|1415.78|25
1651853970000|2022-05-06 16:19:30|1433.83|1416.03|1431.99|1414.19|1434.27|1416.47|1431.99|1414.19|30
1651853980000|2022-05-06 16:19:40|1431.96|1414.16|1431.26|1413.46|1432.42|1414.62|1431.22|1413.42|27
1651853990000|2022-05-06 16:19:50|1431.24|1413.44|1430.89|1413.09|1431.38|1413.58|1430.85|1413.05|12
1651854000000|2022-05-06 16:20:00|1431.3|1413.5|1431.04|1413.24|1431.4|1413.6|1430.81|1413.01|28
1651854010000|2022-05-06 16:20:10|1431.01|1413.21|1432.09|1414.29|1432.09|1414.29|1430.83|1413.03|23
1651854020000|2022-05-06 16:20:20|1432.01|1414.21|1433.63|1415.83|1433.63|1415.83|1432.01|1414.21|29
1651854030000|2022-05-06 16:20:30|1433.55|1415.75|1435.07|1417.27|1435.12|1417.32|1433.55|1415.75|21
1651854040000|2022-05-06 16:20:40|1435.35|1417.55|1436.03|1418.23|1436.19|1418.39|1435.35|1417.55|17
1651854050000|2022-05-06 16:20:50|1436.04|1418.24|1436.16|1418.36|1436.55|1418.75|1435.71|1417.91|21
1651854060000|2022-05-06 16:21:00|1436.13|1418.33|1435.18|1417.38|1436.13|1418.33|1435.05|1417.25|21
1651854070000|2022-05-06 16:21:10|1435.19|1417.39|1437.4|1419.6|1437.5|1419.7|1435.19|1417.39|26
1651854080000|2022-05-06 16:21:20|1437.24|1419.44|1437.25|1419.45|1437.66|1419.86|1436.91|1419.11|26
1651854090000|2022-05-06 16:21:30|1436.91|1419.11|1436.23|1418.43|1437.28|1419.48|1435.86|1418.06|25
1651854100000|2022-05-06 16:21:40|1436.19|1418.39|1435.7|1417.9|1436.4|1418.6|1435.7|1417.9|24
1651854110000|2022-05-06 16:21:50|1435.65|1417.85|1436.85|1419.05|1437.07|1419.27|1435.65|1417.85|23
1651854120000|2022-05-06 16:22:00|1436.8|1419|1437.49|1419.69|1437.49|1419.69|1436.75|1418.95|13
1651854130000|2022-05-06 16:22:10|1437.5|1419.7|1439.45|1421.65|1439.75|1421.95|1437.4|1419.6|23
1651854140000|2022-05-06 16:22:20|1439.43|1421.63|1438.97|1421.17|1439.8|1422|1438.33|1420.53|25
1651854150000|2022-05-06 16:22:30|1439.02|1421.22|1438.85|1421.05|1439.02|1421.22|1438.13|1420.33|18
1651854160000|2022-05-06 16:22:40|1438.87|1421.07|1438.68|1420.88|1438.94|1421.14|1438.68|1420.88|18
1651854170000|2022-05-06 16:22:50|1438.64|1420.84|1438.69|1420.89|1438.77|1420.97|1438.21|1420.41|10
1651854180000|2022-05-06 16:23:00|1438.96|1421.16|1439.07|1421.27|1439.75|1421.95|1438.86|1421.06|18
1651854190000|2022-05-06 16:23:10|1438.8|1421|1439.59|1421.79|1439.71|1421.91|1438.69|1420.89|17
1651854200000|2022-05-06 16:23:20|1439.69|1421.89|1439.21|1421.41|1439.69|1421.89|1438.78|1420.98|15
1651854210000|2022-05-06 16:23:30|1439.06|1421.26|1437.52|1419.72|1439.06|1421.26|1437.52|1419.72|24
1651854220000|2022-05-06 16:23:40|1437.46|1419.66|1437.68|1419.88|1438.16|1420.36|1437.16|1419.36|27
1651854230000|2022-05-06 16:23:50|1437.63|1419.83|1437.88|1420.08|1438.02|1420.22|1437.01|1419.21|27
1651854240000|2022-05-06 16:24:00|1437.85|1420.05|1438.93|1421.13|1439.1|1421.3|1437.84|1420.04|31
1651854250000|2022-05-06 16:24:10|1439.32|1421.52|1438.37|1420.57|1439.65|1421.85|1438.25|1420.45|25
1651854260000|2022-05-06 16:24:20|1438.38|1420.58|1439.11|1421.31|1439.5|1421.7|1438.38|1420.58|25
1651854270000|2022-05-06 16:24:30|1439.18|1421.38|1438.21|1420.41|1439.18|1421.38|1438.15|1420.35|25
1651854280000|2022-05-06 16:24:40|1438.28|1420.48|1437.27|1419.47|1438.36|1420.56|1437.2|1419.4|18
1651854290000|2022-05-06 16:24:50|1437.35|1419.55|1437.17|1419.37|1437.35|1419.55|1436.61|1418.81|19
1651854300000|2022-05-06 16:25:00|1437.24|1419.44|1437.14|1419.34|1437.35|1419.55|1436.85|1419.05|29
1651854310000|2022-05-06 16:25:10|1437.13|1419.33|1437.9|1420.1|1438.15|1420.35|1437.13|1419.33|27
1651854320000|2022-05-06 16:25:20|1437.94|1420.14|1438.93|1421.13|1439.04|1421.24|1437.9|1420.1|21
1651854330000|2022-05-06 16:25:30|1438.85|1421.05|1439.45|1421.65|1439.7|1421.9|1438.85|1421.05|17
1651854340000|2022-05-06 16:25:40|1439.71|1421.91|1440.47|1422.67|1440.52|1422.72|1439.56|1421.76|18
1651854350000|2022-05-06 16:25:50|1440.59|1422.79|1440.34|1422.54|1442|1424.2|1440.11|1422.31|33
1651854360000|2022-05-06 16:26:00|1440.35|1422.55|1439.7|1421.9|1440.43|1422.63|1439.27|1421.47|32
1651854370000|2022-05-06 16:26:10|1439.75|1421.95|1439.54|1421.74|1439.91|1422.11|1439|1421.2|20
1651854380000|2022-05-06 16:26:20|1439.53|1421.73|1439.3|1421.5|1440.15|1422.35|1439.26|1421.46|19
1651854390000|2022-05-06 16:26:30|1439.38|1421.58|1438.9|1421.1|1439.83|1422.03|1438.9|1421.1|18
1651854400000|2022-05-06 16:26:40|1438.88|1421.08|1438.9|1421.1|1439.23|1421.43|1438.66|1420.86|9
1651854410000|2022-05-06 16:26:50|1438.4|1420.6|1440.35|1422.55|1440.35|1422.55|1438.28|1420.48|17
1651854420000|2022-05-06 16:27:00|1440.4|1422.6|1439.83|1422.03|1440.4|1422.6|1439.83|1422.03|5
1651854430000|2022-05-06 16:27:10|1439.88|1422.08|1439.38|1421.58|1440.09|1422.29|1439.23|1421.43|18
1651854440000|2022-05-06 16:27:20|1439.39|1421.59|1439.39|1421.59|1439.8|1422|1438.77|1420.97|25
1651854450000|2022-05-06 16:27:30|1439.29|1421.49|1438.24|1420.44|1439.39|1421.59|1438.18|1420.38|21
1651854460000|2022-05-06 16:27:40|1438.19|1420.39|1438.82|1421.02|1438.82|1421.02|1438.14|1420.34|18
1651854470000|2022-05-06 16:27:50|1438.85|1421.05|1438.61|1420.81|1439.18|1421.38|1438.61|1420.81|22
1651854480000|2022-05-06 16:28:00|1438.72|1420.92|1438.32|1420.52|1438.87|1421.07|1438.24|1420.44|16
1651854490000|2022-05-06 16:28:10|1438.28|1420.48|1438.24|1420.44|1438.95|1421.15|1438.22|1420.42|20
1651854500000|2022-05-06 16:28:20|1438.26|1420.46|1438.26|1420.46|1438.28|1420.48|1438.02|1420.22|17
1651854510000|2022-05-06 16:28:30|1438.09|1420.29|1439.07|1421.27|1439.07|1421.27|1438.05|1420.25|26
1651854520000|2022-05-06 16:28:40|1439.08|1421.28|1438.96|1421.16|1439.33|1421.53|1438.84|1421.04|25
1651854530000|2022-05-06 16:28:50|1438.89|1421.09|1439.8|1422|1439.88|1422.08|1438.81|1421.01|9
1651854540000|2022-05-06 16:29:00|1439.45|1421.65|1440.85|1423.05|1441.38|1423.58|1439.45|1421.65|22
1651854550000|2022-05-06 16:29:10|1440.8|1423|1440.9|1423.1|1441.01|1423.21|1440.75|1422.95|12
1651854560000|2022-05-06 16:29:20|1440.87|1423.07|1439.36|1421.56|1440.87|1423.07|1439.36|1421.56|26
1651854570000|2022-05-06 16:29:30|1439.67|1421.87|1439.17|1421.37|1439.67|1421.87|1439.14|1421.34|15
1651854580000|2022-05-06 16:29:40|1439.26|1421.46|1439.67|1421.87|1439.92|1422.12|1439.25|1421.45|25
1651854590000|2022-05-06 16:29:50|1439.68|1421.88|1439.17|1421.37|1439.68|1421.88|1438.88|1421.08|29
1651854600000|2022-05-06 16:30:00|1439.16|1421.36|1440.3|1422.5|1440.3|1422.5|1438.91|1421.11|32
1651854610000|2022-05-06 16:30:10|1440.28|1422.48|1439.34|1421.54|1440.3|1422.5|1439.14|1421.34|19
1651854620000|2022-05-06 16:30:20|1439.24|1421.44|1436.54|1418.74|1439.24|1421.44|1436.54|1418.74|31
1651854630000|2022-05-06 16:30:30|1436.52|1418.72|1437.81|1420.01|1437.83|1420.03|1436.31|1418.51|35
1651854640000|2022-05-06 16:30:40|1437.79|1419.99|1438.3|1420.5|1438.46|1420.66|1437.79|1419.99|21
1651854650000|2022-05-06 16:30:50|1438.27|1420.47|1438.12|1420.32|1438.32|1420.52|1438.06|1420.26|21
1651854660000|2022-05-06 16:31:00|1438.16|1420.36|1439.69|1421.89|1439.69|1421.89|1438.16|1420.36|22
1651854670000|2022-05-06 16:31:10|1439.4|1421.6|1440.4|1422.6|1440.4|1422.6|1438.64|1420.84|15
1651854680000|2022-05-06 16:31:20|1440.5|1422.7|1441.09|1423.29|1441.18|1423.38|1439.9|1422.1|25
1651854690000|2022-05-06 16:31:30|1441.07|1423.27|1441.09|1423.29|1441.12|1423.32|1440.46|1422.66|21
1651854700000|2022-05-06 16:31:40|1441.07|1423.27|1440.35|1422.55|1441.07|1423.27|1440.25|1422.45|17
1651854710000|2022-05-06 16:31:50|1440.38|1422.58|1440.85|1423.05|1440.85|1423.05|1440.38|1422.58|9
1651854720000|2022-05-06 16:32:00|1440.9|1423.1|1442.4|1424.6|1442.4|1424.6|1440.85|1423.05|17
1651854730000|2022-05-06 16:32:10|1442.09|1424.29|1442.51|1424.71|1442.6|1424.8|1442.09|1424.29|19
1651854740000|2022-05-06 16:32:20|1442.53|1424.73|1442.8|1425|1443.4|1425.6|1442.4|1424.6|20
1651854750000|2022-05-06 16:32:30|1443.16|1425.36|1442.7|1424.9|1443.16|1425.36|1442.63|1424.83|13
1651854760000|2022-05-06 16:32:40|1442.54|1424.74|1442.74|1424.94|1442.74|1424.94|1442.54|1424.74|3
1651854770000|2022-05-06 16:32:50|1442.65|1424.85|1442.4|1424.6|1443.01|1425.21|1442.4|1424.6|8
1651854780000|2022-05-06 16:33:00|1442.52|1424.72|1443.21|1425.41|1443.43|1425.63|1442.4|1424.6|16
1651854790000|2022-05-06 16:33:10|1443.24|1425.44|1443.16|1425.36|1443.72|1425.92|1443.03|1425.23|9
1651854800000|2022-05-06 16:33:20|1443.04|1425.24|1443.4|1425.6|1443.4|1425.6|1442.93|1425.13|15
1651854810000|2022-05-06 16:33:30|1443.41|1425.61|1444.4|1426.6|1444.52|1426.72|1443.41|1425.61|13
1651854830000|2022-05-06 16:33:50|1444.48|1426.68|1444.93|1427.13|1445.65|1427.85|1444.48|1426.68|12
1651854840000|2022-05-06 16:34:00|1444.9|1427.1|1447.32|1429.52|1447.4|1429.6|1444.77|1426.97|15
1651854850000|2022-05-06 16:34:10|1447.33|1429.53|1447.66|1429.86|1448.49|1430.69|1447.33|1429.53|16
1651854860000|2022-05-06 16:34:20|1448.16|1430.36|1447.78|1429.98|1448.4|1430.6|1447.3|1429.5|15
1651854870000|2022-05-06 16:34:30|1447.79|1429.99|1446.14|1428.34|1447.9|1430.1|1446.01|1428.21|24
1651854880000|2022-05-06 16:34:40|1446.23|1428.43|1446.9|1429.1|1446.9|1429.1|1446.23|1428.43|8
1651854890000|2022-05-06 16:34:50|1446.53|1428.73|1446.27|1428.47|1446.53|1428.73|1445.96|1428.16|15
1651854900000|2022-05-06 16:35:00|1446.29|1428.49|1446.94|1429.14|1447.75|1429.95|1446.29|1428.49|22
1651854910000|2022-05-06 16:35:10|1446.9|1429.1|1446.33|1428.53|1446.9|1429.1|1446.29|1428.49|5
1651854920000|2022-05-06 16:35:20|1446.25|1428.45|1444.93|1427.13|1446.32|1428.52|1444.8|1427|30
1651854930000|2022-05-06 16:35:30|1444.68|1426.88|1443.3|1425.5|1444.68|1426.88|1443.21|1425.41|22
1651854940000|2022-05-06 16:35:40|1442.96|1425.16|1443.77|1425.97|1444.4|1426.6|1442.96|1425.16|23
1651854950000|2022-05-06 16:35:50|1444.21|1426.41|1443.8|1426|1444.4|1426.6|1443.72|1425.92|12
1651854960000|2022-05-06 16:36:00|1444.02|1426.22|1443.76|1425.96|1444.4|1426.6|1443.57|1425.77|15
1651854970000|2022-05-06 16:36:10|1443.78|1425.98|1445.24|1427.44|1445.53|1427.73|1443.78|1425.98|21
1651854980000|2022-05-06 16:36:20|1445.32|1427.52|1444.09|1426.29|1445.32|1427.52|1443.83|1426.03|13
1651854990000|2022-05-06 16:36:30|1444.17|1426.37|1443.8|1426|1444.25|1426.45|1443.8|1426|9
1651855000000|2022-05-06 16:36:40|1443.84|1426.04|1443.34|1425.54|1443.9|1426.1|1443.2|1425.4|18
1651855010000|2022-05-06 16:36:50|1442.83|1425.03|1440.27|1422.47|1442.83|1425.03|1440.27|1422.47|31
1651855020000|2022-05-06 16:37:00|1440.37|1422.57|1437.46|1419.66|1440.37|1422.57|1437.46|1419.66|23
1651855030000|2022-05-06 16:37:10|1437.61|1419.81|1437.55|1419.75|1438.04|1420.24|1437.25|1419.45|22
1651855040000|2022-05-06 16:37:20|1437.66|1419.86|1436.83|1419.03|1437.66|1419.86|1436.74|1418.94|16
1651855050000|2022-05-06 16:37:30|1437.12|1419.32|1436.74|1418.94|1437.12|1419.32|1436.74|1418.94|9
1651855060000|2022-05-06 16:37:40|1436.46|1418.66|1435.84|1418.04|1436.46|1418.66|1435.55|1417.75|16
1651855070000|2022-05-06 16:37:50|1436.03|1418.23|1436.97|1419.17|1437.2|1419.4|1435.92|1418.12|23
1651855080000|2022-05-06 16:38:00|1436.93|1419.13|1436.81|1419.01|1437.27|1419.47|1436.77|1418.97|27
1651855090000|2022-05-06 16:38:10|1437.06|1419.26|1436.99|1419.19|1437.11|1419.31|1436.62|1418.82|20
1651855100000|2022-05-06 16:38:20|1437.14|1419.34|1437.71|1419.91|1438.15|1420.35|1437.14|1419.34|16
1651855110000|2022-05-06 16:38:30|1437.67|1419.87|1437.22|1419.42|1437.67|1419.87|1436.88|1419.08|19
1651855120000|2022-05-06 16:38:40|1437.24|1419.44|1437.79|1419.99|1437.79|1419.99|1437.24|1419.44|14
1651855130000|2022-05-06 16:38:50|1437.83|1420.03|1438.35|1420.55|1438.47|1420.67|1437.73|1419.93|10
1651855140000|2022-05-06 16:39:00|1438.4|1420.6|1440.65|1422.85|1441.55|1423.75|1438.4|1420.6|21
1651855150000|2022-05-06 16:39:10|1440.47|1422.67|1440.28|1422.48|1440.5|1422.7|1439.96|1422.16|22
1651855160000|2022-05-06 16:39:20|1439.84|1422.04|1440.54|1422.74|1440.63|1422.83|1439.72|1421.92|17
1651855170000|2022-05-06 16:39:30|1440.93|1423.13|1440.97|1423.17|1441.25|1423.45|1440.88|1423.08|18
1651855180000|2022-05-06 16:39:40|1441.09|1423.29|1441.16|1423.36|1442.25|1424.45|1441.09|1423.29|23
1651855190000|2022-05-06 16:39:50|1441.15|1423.35|1441|1423.2|1441.27|1423.47|1440.5|1422.7|26
1651855200000|2022-05-06 16:40:00|1440.96|1423.16|1439.02|1421.22|1441.55|1423.75|1439.02|1421.22|33
1651855210000|2022-05-06 16:40:10|1439.03|1421.23|1439.21|1421.41|1439.21|1421.41|1438.39|1420.59|23
1651855220000|2022-05-06 16:40:20|1439.11|1421.31|1438.46|1420.66|1439.11|1421.31|1438.4|1420.6|27
1651855230000|2022-05-06 16:40:30|1438.5|1420.7|1438.9|1421.1|1439.19|1421.39|1438.46|1420.66|19
1651855240000|2022-05-06 16:40:40|1439.15|1421.35|1438.41|1420.61|1439.32|1421.52|1438.39|1420.59|10
1651855250000|2022-05-06 16:40:50|1438.4|1420.6|1440.42|1422.62|1440.52|1422.72|1438.37|1420.57|18
1651855260000|2022-05-06 16:41:00|1440.43|1422.63|1440.07|1422.27|1441.4|1423.6|1440.07|1422.27|28
1651855270000|2022-05-06 16:41:10|1440.16|1422.36|1439.43|1421.63|1440.18|1422.38|1439.43|1421.63|19
1651855280000|2022-05-06 16:41:20|1439.42|1421.62|1438.36|1420.56|1439.68|1421.88|1438.24|1420.44|26
1651855290000|2022-05-06 16:41:30|1438.38|1420.58|1437.36|1419.56|1438.4|1420.6|1437.36|1419.56|15
1651855300000|2022-05-06 16:41:40|1437.28|1419.48|1438.2|1420.4|1438.33|1420.53|1437.28|1419.48|28
1651855310000|2022-05-06 16:41:50|1438.22|1420.42|1438.65|1420.85|1438.65|1420.85|1438.21|1420.41|19
1651855320000|2022-05-06 16:42:00|1438.47|1420.67|1438.3|1420.5|1439.15|1421.35|1438.3|1420.5|19
1651855330000|2022-05-06 16:42:10|1438.32|1420.52|1438.85|1421.05|1439.12|1421.32|1438.32|1420.52|17
1651855340000|2022-05-06 16:42:20|1438.83|1421.03|1438.4|1420.6|1439.12|1421.32|1437.96|1420.16|19
1651855350000|2022-05-06 16:42:30|1438.23|1420.43|1438.3|1420.5|1438.42|1420.62|1438.14|1420.34|17
1651855360000|2022-05-06 16:42:40|1438.21|1420.41|1438.28|1420.48|1438.28|1420.48|1438.17|1420.37|10
1651855370000|2022-05-06 16:42:50|1438.4|1420.6|1438.4|1420.6|1438.4|1420.6|1438.29|1420.49|3
1651855380000|2022-05-06 16:43:00|1438.53|1420.73|1438.8|1421|1439.3|1421.5|1438.21|1420.41|15
1651855390000|2022-05-06 16:43:10|1438.48|1420.68|1439.25|1421.45|1439.4|1421.6|1438.48|1420.68|14
1651855400000|2022-05-06 16:43:20|1439.23|1421.43|1439.12|1421.32|1439.4|1421.6|1438.96|1421.16|9
1651855410000|2022-05-06 16:43:30|1438.96|1421.16|1438.84|1421.04|1439.15|1421.35|1438.34|1420.54|20
1651855420000|2022-05-06 16:43:40|1438.54|1420.74|1439.64|1421.84|1439.64|1421.84|1438.54|1420.74|18
1651855430000|2022-05-06 16:43:50|1439.67|1421.87|1440.19|1422.39|1440.19|1422.39|1439.67|1421.87|13
1651855440000|2022-05-06 16:44:00|1440.2|1422.4|1440.13|1422.33|1440.24|1422.44|1439.38|1421.58|27
1651855450000|2022-05-06 16:44:10|1440.11|1422.31|1440.15|1422.35|1440.15|1422.35|1439.23|1421.43|17
1651855460000|2022-05-06 16:44:20|1439.86|1422.06|1439.26|1421.46|1439.86|1422.06|1438.87|1421.07|18
1651855470000|2022-05-06 16:44:30|1439.27|1421.47|1440.06|1422.26|1440.07|1422.27|1439.27|1421.47|22
1651855480000|2022-05-06 16:44:40|1440.07|1422.27|1440.09|1422.29|1440.32|1422.52|1439.22|1421.42|23
1651855490000|2022-05-06 16:44:50|1440.11|1422.31|1439.97|1422.17|1440.34|1422.54|1439.97|1422.17|11
1651855500000|2022-05-06 16:45:00|1439.72|1421.92|1440.9|1423.1|1440.9|1423.1|1439.72|1421.92|18
1651855510000|2022-05-06 16:45:10|1441.04|1423.24|1442.05|1424.25|1442.09|1424.29|1440.9|1423.1|14
1651855520000|2022-05-06 16:45:20|1441.85|1424.05|1441.94|1424.14|1442.3|1424.5|1441.71|1423.91|21
1651855530000|2022-05-06 16:45:30|1441.9|1424.1|1441.35|1423.55|1442.07|1424.27|1441.26|1423.46|20
1651855540000|2022-05-06 16:45:40|1441.45|1423.65|1441.33|1423.53|1441.45|1423.65|1441.07|1423.27|11
1651855550000|2022-05-06 16:45:50|1441.2|1423.4|1440.37|1422.57|1441.33|1423.53|1440.24|1422.44|17
1651855560000|2022-05-06 16:46:00|1440.41|1422.61|1439.35|1421.55|1440.41|1422.61|1439.08|1421.28|18
1651855570000|2022-05-06 16:46:10|1439.34|1421.54|1438.36|1420.56|1439.85|1422.05|1438.35|1420.55|24
1651855580000|2022-05-06 16:46:20|1438.35|1420.55|1438.11|1420.31|1438.5|1420.7|1438.11|1420.31|11
1651855590000|2022-05-06 16:46:30|1437.94|1420.14|1438.32|1420.52|1438.4|1420.6|1437.9|1420.1|13
1651855600000|2022-05-06 16:46:40|1438.09|1420.29|1437.41|1419.61|1438.09|1420.29|1437.16|1419.36|14
1651855610000|2022-05-06 16:46:50|1437.31|1419.51|1437.25|1419.45|1437.33|1419.53|1437.24|1419.44|13
1651855620000|2022-05-06 16:47:00|1437.26|1419.46|1437.21|1419.41|1437.32|1419.52|1437.02|1419.22|14
1651855630000|2022-05-06 16:47:10|1437.06|1419.26|1437.21|1419.41|1437.21|1419.41|1436.74|1418.94|7
1651855640000|2022-05-06 16:47:20|1437.31|1419.51|1436.4|1418.6|1437.4|1419.6|1436.4|1418.6|13
1651855650000|2022-05-06 16:47:30|1436.39|1418.59|1436.38|1418.58|1436.39|1418.59|1436.37|1418.57|5
1651855660000|2022-05-06 16:47:40|1436.52|1418.72|1437.65|1419.85|1437.65|1419.85|1436.52|1418.72|7
1651855670000|2022-05-06 16:47:50|1437.75|1419.95|1437.23|1419.43|1437.91|1420.11|1436.9|1419.1|20
1651855680000|2022-05-06 16:48:00|1437.2|1419.4|1437.22|1419.42|1437.23|1419.43|1436.74|1418.94|12
1651855690000|2022-05-06 16:48:10|1437.25|1419.45|1436.44|1418.64|1437.3|1419.5|1436.44|1418.64|11
1651855700000|2022-05-06 16:48:20|1436.47|1418.67|1436.33|1418.53|1436.47|1418.67|1436.33|1418.53|3
1651855710000|2022-05-06 16:48:30|1436.36|1418.56|1438.09|1420.29|1438.09|1420.29|1436.25|1418.45|13
1651855720000|2022-05-06 16:48:40|1437.9|1420.1|1438.23|1420.43|1438.23|1420.43|1437.9|1420.1|15
1651855730000|2022-05-06 16:48:50|1438.29|1420.49|1438.82|1421.02|1438.82|1421.02|1437.67|1419.87|17
1651855740000|2022-05-06 16:49:00|1439.13|1421.33|1439.33|1421.53|1439.4|1421.6|1438.77|1420.97|19
1651855750000|2022-05-06 16:49:10|1439.34|1421.54|1438.39|1420.59|1439.35|1421.55|1437.94|1420.14|23
1651855760000|2022-05-06 16:49:20|1438.33|1420.53|1439.17|1421.37|1439.3|1421.5|1438.31|1420.51|20
1651855770000|2022-05-06 16:49:30|1439.16|1421.36|1438.21|1420.41|1439.27|1421.47|1437.93|1420.13|15
1651855780000|2022-05-06 16:49:40|1438.28|1420.48|1437.28|1419.48|1438.33|1420.53|1437.13|1419.33|20
1651855790000|2022-05-06 16:49:50|1437.35|1419.55|1435.37|1417.57|1437.4|1419.6|1435.37|1417.57|19
1651855800000|2022-05-06 16:50:00|1435.45|1417.65|1436.3|1418.5|1436.3|1418.5|1435.26|1417.46|23
1651855810000|2022-05-06 16:50:10|1436.13|1418.33|1434.3|1416.5|1436.13|1418.33|1434.12|1416.32|19
1651855820000|2022-05-06 16:50:20|1434.32|1416.52|1433.26|1415.46|1434.33|1416.53|1432.26|1414.46|33
1651855830000|2022-05-06 16:50:30|1433.33|1415.53|1435.69|1417.89|1435.69|1417.89|1433.33|1415.53|33
1651855840000|2022-05-06 16:50:40|1435.7|1417.9|1437.2|1419.4|1437.23|1419.43|1435.7|1417.9|28
1651855850000|2022-05-06 16:50:50|1437.09|1419.29|1437.34|1419.54|1437.4|1419.6|1436.96|1419.16|19
1651855860000|2022-05-06 16:51:00|1437.22|1419.42|1436.6|1418.8|1437.4|1419.6|1436.6|1418.8|16
1651855870000|2022-05-06 16:51:10|1436.61|1418.81|1436.4|1418.6|1437.09|1419.29|1436.05|1418.25|20
1651855880000|2022-05-06 16:51:20|1436.53|1418.73|1436.6|1418.8|1436.85|1419.05|1436.53|1418.73|7
1651855890000|2022-05-06 16:51:30|1436.61|1418.81|1436.9|1419.1|1436.9|1419.1|1436.53|1418.73|19
1651855900000|2022-05-06 16:51:40|1436.47|1418.67|1436.37|1418.57|1436.47|1418.67|1435.75|1417.95|19
1651855910000|2022-05-06 16:51:50|1436.42|1418.62|1436.73|1418.93|1436.9|1419.1|1436.16|1418.36|18
1651855920000|2022-05-06 16:52:00|1436.74|1418.94|1436.87|1419.07|1437.03|1419.23|1436.4|1418.6|14
1651855930000|2022-05-06 16:52:10|1436.71|1418.91|1437.62|1419.82|1437.62|1419.82|1436.65|1418.85|17
1651855940000|2022-05-06 16:52:20|1437.9|1420.1|1439.35|1421.55|1439.35|1421.55|1437.9|1420.1|13
1651855950000|2022-05-06 16:52:30|1439.1|1421.3|1439.36|1421.56|1439.41|1421.61|1439.1|1421.3|9
1651855960000|2022-05-06 16:52:40|1439.3|1421.5|1441.74|1423.94|1441.74|1423.94|1439.3|1421.5|23
1651855970000|2022-05-06 16:52:50|1441.79|1423.99|1442.15|1424.35|1442.35|1424.55|1441.42|1423.62|22
1651855980000|2022-05-06 16:53:00|1442|1424.2|1443.08|1425.28|1443.26|1425.46|1442|1424.2|18
1651855990000|2022-05-06 16:53:10|1443.07|1425.27|1444.53|1426.73|1444.53|1426.73|1443.06|1425.26|23
1651856000000|2022-05-06 16:53:20|1445|1427.2|1446.22|1428.42|1446.4|1428.6|1444.95|1427.15|18
1651856010000|2022-05-06 16:53:30|1446.15|1428.35|1445.34|1427.54|1446.35|1428.55|1445.03|1427.23|24
1651856020000|2022-05-06 16:53:40|1445.33|1427.53|1445.38|1427.58|1445.45|1427.65|1444.24|1426.44|27
1651856030000|2022-05-06 16:53:50|1445.45|1427.65|1444.44|1426.64|1445.45|1427.65|1444.31|1426.51|22
1651856040000|2022-05-06 16:54:00|1444.4|1426.6|1443.75|1425.95|1444.6|1426.8|1443.75|1425.95|18
1651856050000|2022-05-06 16:54:10|1443.77|1425.97|1444.05|1426.25|1444.16|1426.36|1443.64|1425.84|16
1651856060000|2022-05-06 16:54:20|1444.03|1426.23|1444.23|1426.43|1444.92|1427.12|1444.01|1426.21|27
1651856070000|2022-05-06 16:54:30|1444.31|1426.51|1444.21|1426.41|1444.41|1426.61|1444.18|1426.38|21
1651856080000|2022-05-06 16:54:40|1444.11|1426.31|1444.1|1426.3|1444.29|1426.49|1444.1|1426.3|14
1651856090000|2022-05-06 16:54:50|1444.11|1426.31|1444.18|1426.38|1444.19|1426.39|1443.74|1425.94|8
1651856100000|2022-05-06 16:55:00|1444.17|1426.37|1444.25|1426.45|1444.41|1426.61|1443.3|1425.5|31
1651856110000|2022-05-06 16:55:10|1444.19|1426.39|1444.29|1426.49|1444.32|1426.52|1444.01|1426.21|14
1651856120000|2022-05-06 16:55:20|1444.22|1426.42|1444.19|1426.39|1444.32|1426.52|1443.84|1426.04|16
1651856130000|2022-05-06 16:55:30|1444.04|1426.24|1443.25|1425.45|1444.19|1426.39|1443.23|1425.43|10
1651856140000|2022-05-06 16:55:40|1443.24|1425.44|1443.28|1425.48|1443.35|1425.55|1443.24|1425.44|4
1651856150000|2022-05-06 16:55:50|1443.1|1425.3|1444.06|1426.26|1444.1|1426.3|1443.1|1425.3|13
1651856160000|2022-05-06 16:56:00|1444.4|1426.6|1445.4|1427.6|1446.09|1428.29|1444.09|1426.29|24
1651856170000|2022-05-06 16:56:10|1445.34|1427.54|1445.24|1427.44|1445.49|1427.69|1444.7|1426.9|20
1651856180000|2022-05-06 16:56:20|1445.19|1427.39|1446.15|1428.35|1446.15|1428.35|1445.01|1427.21|11
1651856190000|2022-05-06 16:56:30|1445.85|1428.05|1446.09|1428.29|1446.09|1428.29|1444.78|1426.98|15
1651856200000|2022-05-06 16:56:40|1445.59|1427.79|1444.22|1426.42|1445.69|1427.89|1443.8|1426|21
1651856210000|2022-05-06 16:56:50|1444.2|1426.4|1445.19|1427.39|1445.3|1427.5|1444.2|1426.4|14
1651856220000|2022-05-06 16:57:00|1445.3|1427.5|1445.18|1427.38|1445.4|1427.6|1444.56|1426.76|17
1651856230000|2022-05-06 16:57:10|1445.24|1427.44|1445.14|1427.34|1445.4|1427.6|1443.97|1426.17|22
1651856240000|2022-05-06 16:57:20|1444.68|1426.88|1444.89|1427.09|1445.3|1427.5|1443.99|1426.19|22
1651856250000|2022-05-06 16:57:30|1445.01|1427.21|1445.13|1427.33|1445.28|1427.48|1444.17|1426.37|14
1651856260000|2022-05-06 16:57:40|1445.03|1427.23|1445.6|1427.8|1445.6|1427.8|1444.93|1427.13|14
1651856270000|2022-05-06 16:57:50|1445.37|1427.57|1445.34|1427.54|1445.37|1427.57|1444.83|1427.03|19
1651856280000|2022-05-06 16:58:00|1445.24|1427.44|1444.93|1427.13|1445.37|1427.57|1444.64|1426.84|15
1651856290000|2022-05-06 16:58:10|1445.55|1427.75|1445.88|1428.08|1446.05|1428.25|1445.5|1427.7|10
1651856300000|2022-05-06 16:58:20|1445.9|1428.1|1445.52|1427.72|1445.95|1428.15|1445.52|1427.72|7
1651856310000|2022-05-06 16:58:30|1445.4|1427.6|1445.5|1427.7|1445.52|1427.72|1445.4|1427.6|7
1651856320000|2022-05-06 16:58:40|1445.37|1427.57|1445.28|1427.48|1445.75|1427.95|1445.22|1427.42|18
1651856330000|2022-05-06 16:58:50|1445.17|1427.37|1444.85|1427.05|1445.35|1427.55|1444.85|1427.05|11
1651856340000|2022-05-06 16:59:00|1445.1|1427.3|1445.06|1427.26|1445.15|1427.35|1444.66|1426.86|13
1651856350000|2022-05-06 16:59:10|1445.01|1427.21|1445.24|1427.44|1445.24|1427.44|1444.7|1426.9|15
1651856360000|2022-05-06 16:59:20|1445.35|1427.55|1445.22|1427.42|1445.35|1427.55|1445.19|1427.39|9
1651856370000|2022-05-06 16:59:30|1445.34|1427.54|1445.22|1427.42|1445.37|1427.57|1444.97|1427.17|11
1651856380000|2022-05-06 16:59:40|1445|1427.2|1444.52|1426.72|1445|1427.2|1444.08|1426.28|16
1651856390000|2022-05-06 16:59:50|1444.11|1426.31|1444.27|1426.47|1444.78|1426.98|1443.95|1426.15|24
1651856400000|2022-05-06 17:00:00|1444.29|1426.49|1443.23|1425.43|1444.99|1427.19|1443.23|1425.43|28
1651856410000|2022-05-06 17:00:10|1442.89|1425.09|1443.15|1425.35|1443.44|1425.64|1442.64|1424.84|23
1651856420000|2022-05-06 17:00:20|1443.4|1425.6|1442.35|1424.55|1443.42|1425.62|1442.25|1424.45|16
1651856430000|2022-05-06 17:00:30|1442.33|1424.53|1442.28|1424.48|1442.45|1424.65|1441.85|1424.05|17
1651856440000|2022-05-06 17:00:40|1442.37|1424.57|1442.4|1424.6|1443.14|1425.34|1442.37|1424.57|15
1651856450000|2022-05-06 17:00:50|1442.41|1424.61|1442.4|1424.6|1442.41|1424.61|1442.4|1424.6|2
1651856460000|2022-05-06 17:01:00|1443.3|1425.5|1442.92|1425.12|1443.4|1425.6|1442.92|1425.12|4
1651856470000|2022-05-06 17:01:10|1442.93|1425.13|1443.4|1425.6|1443.4|1425.6|1442.52|1424.72|4
1651856480000|2022-05-06 17:01:20|1443.28|1425.48|1443.28|1425.48|1443.28|1425.48|1443.28|1425.48|1
1651856490000|2022-05-06 17:01:30|1442.91|1425.11|1442.5|1424.7|1443.16|1425.36|1442.5|1424.7|14
1651856500000|2022-05-06 17:01:40|1442.48|1424.68|1442.28|1424.48|1442.5|1424.7|1442.15|1424.35|15
1651856510000|2022-05-06 17:01:50|1442.4|1424.6|1441.47|1423.67|1442.49|1424.69|1441.4|1423.6|18
1651856520000|2022-05-06 17:02:00|1441.48|1423.68|1442.4|1424.6|1442.4|1424.6|1441.48|1423.68|12
1651856530000|2022-05-06 17:02:10|1442.37|1424.57|1443.4|1425.6|1443.4|1425.6|1442.37|1424.57|13
1651856540000|2022-05-06 17:02:20|1443.3|1425.5|1443.23|1425.43|1443.42|1425.62|1443.23|1425.43|7
1651856550000|2022-05-06 17:02:30|1443.4|1425.6|1443.4|1425.6|1443.4|1425.6|1443.4|1425.6|1
1651856560000|2022-05-06 17:02:40|1443.28|1425.48|1443.4|1425.6|1443.4|1425.6|1443.28|1425.48|2
1651856570000|2022-05-06 17:02:50|1443.12|1425.32|1442.22|1424.42|1443.12|1425.32|1442.22|1424.42|12
1651856580000|2022-05-06 17:03:00|1442.18|1424.38|1441.33|1423.53|1442.18|1424.38|1441.22|1423.42|22
1651856590000|2022-05-06 17:03:10|1441.23|1423.43|1441.07|1423.27|1441.3|1423.5|1440.92|1423.12|19
1651856600000|2022-05-06 17:03:20|1440.95|1423.15|1441.56|1423.76|1442.35|1424.55|1440.95|1423.15|20
1651856610000|2022-05-06 17:03:30|1441.8|1424|1442.77|1424.97|1442.77|1424.97|1441.56|1423.76|17
1651856620000|2022-05-06 17:03:40|1443.12|1425.32|1442.35|1424.55|1443.4|1425.6|1442.25|1424.45|23
1651856630000|2022-05-06 17:03:50|1442.25|1424.45|1442.4|1424.6|1442.4|1424.6|1442.25|1424.45|5
1651856640000|2022-05-06 17:04:00|1442.55|1424.75|1443.12|1425.32|1443.12|1425.32|1442.55|1424.75|9
1651856650000|2022-05-06 17:04:10|1443.4|1425.6|1444.81|1427.01|1444.81|1427.01|1443.35|1425.55|11
1651856660000|2022-05-06 17:04:20|1444.54|1426.74|1445.59|1427.79|1445.59|1427.79|1444.4|1426.6|13
1651856670000|2022-05-06 17:04:30|1445.4|1427.6|1444.86|1427.06|1445.45|1427.65|1444.61|1426.81|12
1651856680000|2022-05-06 17:04:40|1444.84|1427.04|1445.13|1427.33|1445.16|1427.36|1444.84|1427.04|6
1651856690000|2022-05-06 17:04:50|1444.91|1427.11|1444.39|1426.59|1444.91|1427.11|1444.28|1426.48|16
1651856700000|2022-05-06 17:05:00|1444.31|1426.51|1443.43|1425.63|1444.32|1426.52|1443.43|1425.63|15
1651856710000|2022-05-06 17:05:10|1443.36|1425.56|1441.17|1423.37|1443.36|1425.56|1441.17|1423.37|28
1651856720000|2022-05-06 17:05:20|1441.02|1423.22|1440.33|1422.53|1441.1|1423.3|1440.27|1422.47|24
1651856730000|2022-05-06 17:05:30|1440.26|1422.46|1440.4|1422.6|1440.65|1422.85|1440.26|1422.46|12
1651856740000|2022-05-06 17:05:40|1440.39|1422.59|1440.63|1422.83|1441.15|1423.35|1440.21|1422.41|11
1651856750000|2022-05-06 17:05:50|1440.34|1422.54|1439.75|1421.95|1440.45|1422.65|1439.7|1421.9|23
1651856760000|2022-05-06 17:06:00|1439.36|1421.56|1439.45|1421.65|1439.49|1421.69|1439.36|1421.56|8
1651856770000|2022-05-06 17:06:10|1439.36|1421.56|1438.55|1420.75|1439.36|1421.56|1438.32|1420.52|20
1651856780000|2022-05-06 17:06:20|1438.43|1420.63|1438.35|1420.55|1438.43|1420.63|1438.04|1420.24|13
1651856790000|2022-05-06 17:06:30|1438.3|1420.5|1438.24|1420.44|1438.37|1420.57|1437.96|1420.16|9
1651856800000|2022-05-06 17:06:40|1438.21|1420.41|1438.32|1420.52|1438.34|1420.54|1438.21|1420.41|6
1651856810000|2022-05-06 17:06:50|1438.21|1420.41|1437.91|1420.11|1438.3|1420.5|1437.44|1419.64|17
1651856820000|2022-05-06 17:07:00|1437.89|1420.09|1438.21|1420.41|1438.31|1420.51|1437.41|1419.61|31
1651856830000|2022-05-06 17:07:10|1437.65|1419.85|1437.22|1419.42|1437.97|1420.17|1437.16|1419.36|23
1651856840000|2022-05-06 17:07:20|1437.13|1419.33|1436.96|1419.16|1437.26|1419.46|1436.59|1418.79|26
1651856850000|2022-05-06 17:07:30|1436.84|1419.04|1437.21|1419.41|1437.21|1419.41|1436.84|1419.04|21
1651856860000|2022-05-06 17:07:40|1437.17|1419.37|1437.31|1419.51|1437.44|1419.64|1437.11|1419.31|20
1651856870000|2022-05-06 17:07:50|1437.22|1419.42|1438.37|1420.57|1438.37|1420.57|1437.22|1419.42|25
1651856880000|2022-05-06 17:08:00|1438.4|1420.6|1438.28|1420.48|1438.4|1420.6|1438.19|1420.39|9
1651856890000|2022-05-06 17:08:10|1438.19|1420.39|1438.4|1420.6|1438.4|1420.6|1438.04|1420.24|10
1651856900000|2022-05-06 17:08:20|1438.32|1420.52|1438.6|1420.8|1438.9|1421.1|1438.32|1420.52|14
1651856910000|2022-05-06 17:08:30|1438.61|1420.81|1439.4|1421.6|1439.4|1421.6|1438.59|1420.79|13
1651856920000|2022-05-06 17:08:40|1439.48|1421.68|1440.5|1422.7|1440.5|1422.7|1439.29|1421.49|18
1651856930000|2022-05-06 17:08:50|1440.66|1422.86|1439.85|1422.05|1440.66|1422.86|1439.84|1422.04|14
1651856940000|2022-05-06 17:09:00|1439.55|1421.75|1439.87|1422.07|1439.95|1422.15|1438.82|1421.02|20
1651856950000|2022-05-06 17:09:10|1439.71|1421.91|1440.65|1422.85|1440.65|1422.85|1439.68|1421.88|21
1651856960000|2022-05-06 17:09:20|1440.86|1423.06|1440.75|1422.95|1441.15|1423.35|1440.73|1422.93|20
1651856970000|2022-05-06 17:09:30|1440.49|1422.69|1439.33|1421.53|1440.49|1422.69|1439.28|1421.48|20
1651856980000|2022-05-06 17:09:40|1439.42|1421.62|1438.66|1420.86|1439.42|1421.62|1438.66|1420.86|20
1651856990000|2022-05-06 17:09:50|1438.65|1420.85|1438.79|1420.99|1439.2|1421.4|1438.65|1420.85|22
1651857000000|2022-05-06 17:10:00|1438.74|1420.94|1438.98|1421.18|1438.98|1421.18|1438.53|1420.73|18
1651857010000|2022-05-06 17:10:10|1438.99|1421.19|1438.81|1421.01|1439.29|1421.49|1438.81|1421.01|16
1651857020000|2022-05-06 17:10:20|1438.86|1421.06|1438.33|1420.53|1438.86|1421.06|1438.12|1420.32|14
1651857030000|2022-05-06 17:10:30|1438.38|1420.58|1438.25|1420.45|1438.38|1420.58|1438.09|1420.29|28
1651857040000|2022-05-06 17:10:40|1438.24|1420.44|1438.28|1420.48|1438.4|1420.6|1438.24|1420.44|17
1651857050000|2022-05-06 17:10:50|1438.23|1420.43|1438.33|1420.53|1438.33|1420.53|1438.21|1420.41|11
1651857060000|2022-05-06 17:11:00|1438.27|1420.47|1438.74|1420.94|1438.74|1420.94|1438.03|1420.23|26
1651857070000|2022-05-06 17:11:10|1438.64|1420.84|1439.27|1421.47|1439.27|1421.47|1438.64|1420.84|22
1651857080000|2022-05-06 17:11:20|1439.26|1421.46|1439.24|1421.44|1439.29|1421.49|1439.06|1421.26|21
1651857090000|2022-05-06 17:11:30|1439.21|1421.41|1439.91|1422.11|1439.95|1422.15|1439.11|1421.31|18
1651857100000|2022-05-06 17:11:40|1439.93|1422.13|1440.23|1422.43|1440.32|1422.52|1439.69|1421.89|22
1651857110000|2022-05-06 17:11:50|1440.01|1422.21|1440.05|1422.25|1440.1|1422.3|1439.9|1422.1|10
1651857120000|2022-05-06 17:12:00|1440|1422.2|1440.8|1423|1440.8|1423|1439.77|1421.97|13
1651857130000|2022-05-06 17:12:10|1440.9|1423.1|1440.36|1422.56|1440.98|1423.18|1440.36|1422.56|11
1651857140000|2022-05-06 17:12:20|1440.9|1423.1|1439.57|1421.77|1440.9|1423.1|1439.41|1421.61|18
1651857150000|2022-05-06 17:12:30|1439.7|1421.9|1438.33|1420.53|1439.7|1421.9|1438.28|1420.48|22
1651857160000|2022-05-06 17:12:40|1438.32|1420.52|1438.16|1420.36|1438.34|1420.54|1437.79|1419.99|21
1651857170000|2022-05-06 17:12:50|1438.13|1420.33|1438.34|1420.54|1438.38|1420.58|1438.13|1420.33|22
1651857180000|2022-05-06 17:13:00|1438.32|1420.52|1438.27|1420.47|1438.38|1420.58|1438.21|1420.41|21
1651857190000|2022-05-06 17:13:10|1438.26|1420.46|1438.4|1420.6|1438.42|1420.62|1438.2|1420.4|11
1651857200000|2022-05-06 17:13:20|1438.38|1420.58|1437.31|1419.51|1438.38|1420.58|1437.25|1419.45|15
1651857210000|2022-05-06 17:13:30|1437.32|1419.52|1437.29|1419.49|1437.33|1419.53|1436.86|1419.06|17
1651857220000|2022-05-06 17:13:40|1437.31|1419.51|1438.16|1420.36|1438.17|1420.37|1437.23|1419.43|26
1651857230000|2022-05-06 17:13:50|1438.23|1420.43|1438.27|1420.47|1438.27|1420.47|1438.2|1420.4|7
1651857240000|2022-05-06 17:14:00|1438.26|1420.46|1438.2|1420.4|1438.26|1420.46|1437.85|1420.05|17
1651857250000|2022-05-06 17:14:10|1438.28|1420.48|1437.97|1420.17|1438.28|1420.48|1437.88|1420.08|21
1651857260000|2022-05-06 17:14:20|1438.15|1420.35|1438.11|1420.31|1438.15|1420.35|1438.11|1420.31|8
1651857270000|2022-05-06 17:14:30|1437.93|1420.13|1438.25|1420.45|1438.43|1420.63|1437.93|1420.13|18
1651857280000|2022-05-06 17:14:40|1438.24|1420.44|1437.84|1420.04|1438.33|1420.53|1437.84|1420.04|15
1651857290000|2022-05-06 17:14:50|1437.82|1420.02|1437.89|1420.09|1437.94|1420.14|1437.53|1419.73|21
1651857300000|2022-05-06 17:15:00|1438.05|1420.25|1438.21|1420.41|1438.32|1420.52|1437.77|1419.97|24
1651857310000|2022-05-06 17:15:10|1438.2|1420.4|1437.26|1419.46|1438.31|1420.51|1437|1419.2|25
1651857320000|2022-05-06 17:15:20|1437.23|1419.43|1438.75|1420.95|1438.75|1420.95|1437.21|1419.41|29
1651857330000|2022-05-06 17:15:30|1438.77|1420.97|1438.94|1421.14|1438.94|1421.14|1438.77|1420.97|12
1651857340000|2022-05-06 17:15:40|1438.95|1421.15|1438.31|1420.51|1439.14|1421.34|1438.27|1420.47|24
1651857350000|2022-05-06 17:15:50|1438.35|1420.55|1435.54|1417.74|1438.43|1420.63|1435.54|1417.74|31
1651857360000|2022-05-06 17:16:00|1435.49|1417.69|1435.33|1417.53|1436.32|1418.52|1435.3|1417.5|28
1651857370000|2022-05-06 17:16:10|1435.32|1417.52|1435.31|1417.51|1435.95|1418.15|1435.2|1417.4|27
1651857380000|2022-05-06 17:16:20|1435.56|1417.76|1435.33|1417.53|1435.69|1417.89|1435.21|1417.41|21
1651857390000|2022-05-06 17:16:30|1435.34|1417.54|1435.32|1417.52|1435.41|1417.61|1435.15|1417.35|25
1651857400000|2022-05-06 17:16:40|1435.31|1417.51|1435.17|1417.37|1435.31|1417.51|1434.38|1416.58|24
1651857410000|2022-05-06 17:16:50|1434.99|1417.19|1436.9|1419.1|1437.11|1419.31|1434.99|1417.19|26
1651857420000|2022-05-06 17:17:00|1437.04|1419.24|1438|1420.2|1438.11|1420.31|1437.04|1419.24|23
1651857430000|2022-05-06 17:17:10|1438.05|1420.25|1437.3|1419.5|1438.1|1420.3|1437.22|1419.42|26
1651857440000|2022-05-06 17:17:20|1437.29|1419.49|1435.32|1417.52|1437.29|1419.49|1435.32|1417.52|28
1651857450000|2022-05-06 17:17:30|1435.33|1417.53|1435.34|1417.54|1435.34|1417.54|1435.02|1417.22|24
1651857460000|2022-05-06 17:17:40|1435.29|1417.49|1435.34|1417.54|1435.52|1417.72|1435.26|1417.46|11
1651857470000|2022-05-06 17:17:50|1435.32|1417.52|1435.31|1417.51|1435.35|1417.55|1435.01|1417.21|10
1651857480000|2022-05-06 17:18:00|1435.33|1417.53|1434.25|1416.45|1435.33|1417.53|1434.25|1416.45|24
1651857490000|2022-05-06 17:18:10|1434.26|1416.46|1434.2|1416.4|1434.6|1416.8|1434.1|1416.3|30
1651857500000|2022-05-06 17:18:20|1434.19|1416.39|1433.29|1415.49|1434.34|1416.54|1433.29|1415.49|19
1651857510000|2022-05-06 17:18:30|1433.25|1415.45|1433.05|1415.25|1433.33|1415.53|1432.37|1414.57|34
1651857520000|2022-05-06 17:18:40|1433.19|1415.39|1433.26|1415.46|1433.3|1415.5|1433.16|1415.36|19
1651857530000|2022-05-06 17:18:50|1433.24|1415.44|1433.26|1415.46|1433.3|1415.5|1433.01|1415.21|17
1651857540000|2022-05-06 17:19:00|1433.24|1415.44|1433.3|1415.5|1433.4|1415.6|1433.18|1415.38|14
1651857550000|2022-05-06 17:19:10|1433.23|1415.43|1433.23|1415.43|1433.36|1415.56|1433.21|1415.41|23
1651857560000|2022-05-06 17:19:20|1433.24|1415.44|1433.29|1415.49|1433.36|1415.56|1432.48|1414.68|26
1651857570000|2022-05-06 17:19:30|1433.28|1415.48|1432.46|1414.66|1433.32|1415.52|1432.46|1414.66|21
1651857580000|2022-05-06 17:19:40|1432.5|1414.7|1433.29|1415.49|1433.32|1415.52|1432.48|1414.68|20
1651857590000|2022-05-06 17:19:50|1433.26|1415.46|1434.14|1416.34|1434.16|1416.36|1433.26|1415.46|19
1651857600000|2022-05-06 17:20:00|1434.15|1416.35|1432.56|1414.76|1434.15|1416.35|1432.56|1414.76|35
1651857610000|2022-05-06 17:20:10|1432.29|1414.49|1432.43|1414.63|1432.47|1414.67|1431.56|1413.76|33
1651857620000|2022-05-06 17:20:20|1432.42|1414.62|1433.31|1415.51|1433.31|1415.51|1432.33|1414.53|21
1651857630000|2022-05-06 17:20:30|1433.27|1415.47|1435.12|1417.32|1435.12|1417.32|1433.27|1415.47|17
1651857640000|2022-05-06 17:20:40|1435.03|1417.23|1434.28|1416.48|1435.03|1417.23|1434|1416.2|13
1651857650000|2022-05-06 17:20:50|1434.25|1416.45|1434.95|1417.15|1434.97|1417.17|1434.04|1416.24|11
1651857660000|2022-05-06 17:21:00|1434.84|1417.04|1434.24|1416.44|1435.11|1417.31|1434.24|1416.44|24
1651857670000|2022-05-06 17:21:10|1434.25|1416.45|1434.09|1416.29|1434.28|1416.48|1433.79|1415.99|16
1651857680000|2022-05-06 17:21:20|1434.06|1416.26|1434.32|1416.52|1434.33|1416.53|1434.06|1416.26|14
1651857690000|2022-05-06 17:21:30|1434.26|1416.46|1435.15|1417.35|1435.15|1417.35|1434.26|1416.46|18
1651857700000|2022-05-06 17:21:40|1435.21|1417.41|1435.25|1417.45|1435.25|1417.45|1435.2|1417.4|5
1651857710000|2022-05-06 17:21:50|1435.33|1417.53|1435.9|1418.1|1436.09|1418.29|1435.33|1417.53|10
1651857720000|2022-05-06 17:22:00|1435.3|1417.5|1435.24|1417.44|1435.37|1417.57|1434.88|1417.08|16
1651857730000|2022-05-06 17:22:10|1435.23|1417.43|1435.26|1417.46|1435.27|1417.47|1435.23|1417.43|13
1651857740000|2022-05-06 17:22:20|1435.24|1417.44|1435.22|1417.42|1435.28|1417.48|1435.14|1417.34|8
1651857750000|2022-05-06 17:22:30|1435.21|1417.41|1435.2|1417.4|1435.23|1417.43|1435.18|1417.38|7
1651857760000|2022-05-06 17:22:40|1435.21|1417.41|1435.03|1417.23|1435.21|1417.41|1434.04|1416.24|28
1651857770000|2022-05-06 17:22:50|1435.21|1417.41|1435.05|1417.25|1435.21|1417.41|1434.93|1417.13|15
1651857780000|2022-05-06 17:23:00|1435.08|1417.28|1436.07|1418.27|1436.4|1418.6|1434.92|1417.12|22
1651857790000|2022-05-06 17:23:10|1436.24|1418.44|1437.84|1420.04|1437.84|1420.04|1436.24|1418.44|14
1651857800000|2022-05-06 17:23:20|1437.87|1420.07|1437.49|1419.69|1438.32|1420.52|1437.46|1419.66|28
1651857810000|2022-05-06 17:23:30|1437.52|1419.72|1440.07|1422.27|1441.09|1423.29|1437.52|1419.72|33
1651857820000|2022-05-06 17:23:40|1440.1|1422.3|1438.46|1420.66|1440.13|1422.33|1438.46|1420.66|30
1651857830000|2022-05-06 17:23:50|1438.44|1420.64|1438.2|1420.4|1438.49|1420.69|1438.2|1420.4|21
1651857840000|2022-05-06 17:24:00|1438.22|1420.42|1439.7|1421.9|1439.7|1421.9|1438.22|1420.42|27
1651857850000|2022-05-06 17:24:10|1439.88|1422.08|1439.35|1421.55|1440.08|1422.28|1439.35|1421.55|23
1651857860000|2022-05-06 17:24:20|1439.38|1421.58|1438.49|1420.69|1439.4|1421.6|1438.44|1420.64|11
1651857870000|2022-05-06 17:24:30|1438.5|1420.7|1438.53|1420.73|1438.58|1420.78|1438.38|1420.58|13
1651857880000|2022-05-06 17:24:40|1438.44|1420.64|1437.52|1419.72|1438.44|1420.64|1437.52|1419.72|24
1651857890000|2022-05-06 17:24:50|1437.51|1419.71|1437.46|1419.66|1437.56|1419.76|1437.45|1419.65|18
1651857900000|2022-05-06 17:25:00|1437.49|1419.69|1438.43|1420.63|1438.43|1420.63|1437.33|1419.53|19
1651857910000|2022-05-06 17:25:10|1438.4|1420.6|1439.23|1421.43|1439.23|1421.43|1438.4|1420.6|13
1651857920000|2022-05-06 17:25:20|1439.24|1421.44|1439.43|1421.63|1439.43|1421.63|1439.2|1421.4|8
1651857930000|2022-05-06 17:25:30|1439.4|1421.6|1440.2|1422.4|1440.25|1422.45|1439.4|1421.6|18
1651857940000|2022-05-06 17:25:40|1440.15|1422.35|1440.28|1422.48|1440.31|1422.51|1440.08|1422.28|21
1651857950000|2022-05-06 17:25:50|1440.16|1422.36|1440.21|1422.41|1440.37|1422.57|1440.08|1422.28|16
1651857960000|2022-05-06 17:26:00|1439.52|1421.72|1437.89|1420.09|1439.52|1421.72|1437.88|1420.08|20
1651857970000|2022-05-06 17:26:10|1437.6|1419.8|1437.22|1419.42|1437.6|1419.8|1437.04|1419.24|18
1651857980000|2022-05-06 17:26:20|1437.23|1419.43|1436.42|1418.62|1437.4|1419.6|1436.42|1418.62|13
1651857990000|2022-05-06 17:26:30|1436.44|1418.64|1437.32|1419.52|1437.35|1419.55|1436.44|1418.64|13
1651858000000|2022-05-06 17:26:40|1437.34|1419.54|1437.48|1419.68|1437.52|1419.72|1437.29|1419.49|23
1651858010000|2022-05-06 17:26:50|1437.45|1419.65|1437.32|1419.52|1437.47|1419.67|1437.32|1419.52|15
1651858020000|2022-05-06 17:27:00|1437.33|1419.53|1437.27|1419.47|1437.33|1419.53|1436.48|1418.68|26
1651858030000|2022-05-06 17:27:10|1437.31|1419.51|1438.08|1420.28|1438.3|1420.5|1437.27|1419.47|26
1651858040000|2022-05-06 17:27:20|1438.05|1420.25|1438.21|1420.41|1438.4|1420.6|1437.77|1419.97|14
1651858050000|2022-05-06 17:27:30|1438.16|1420.36|1438.14|1420.34|1438.18|1420.38|1438.02|1420.22|11
1651858060000|2022-05-06 17:27:40|1438.15|1420.35|1438.21|1420.41|1438.3|1420.5|1438.04|1420.24|10
1651858070000|2022-05-06 17:27:50|1437.79|1419.99|1439.9|1422.1|1439.9|1422.1|1437.76|1419.96|21
1651858080000|2022-05-06 17:28:00|1439.5|1421.7|1439.42|1421.62|1440.09|1422.29|1439.34|1421.54|16
1651858090000|2022-05-06 17:28:10|1439.27|1421.47|1439.31|1421.51|1439.49|1421.69|1439.27|1421.47|19
1651858100000|2022-05-06 17:28:20|1439.29|1421.49|1440.09|1422.29|1440.4|1422.6|1438.78|1420.98|24
1651858110000|2022-05-06 17:28:30|1440.4|1422.6|1439.83|1422.03|1440.4|1422.6|1439.83|1422.03|28
1651858120000|2022-05-06 17:28:40|1439.75|1421.95|1438.44|1420.64|1439.75|1421.95|1438.33|1420.53|24
1651858130000|2022-05-06 17:28:50|1438.65|1420.85|1438.25|1420.45|1438.8|1421|1437.94|1420.14|20
1651858140000|2022-05-06 17:29:00|1438.26|1420.46|1437.41|1419.61|1438.28|1420.48|1437.41|1419.61|25
1651858150000|2022-05-06 17:29:10|1437.34|1419.54|1438.05|1420.25|1438.06|1420.26|1437.14|1419.34|25
1651858160000|2022-05-06 17:29:20|1438.08|1420.28|1438.43|1420.63|1438.44|1420.64|1438.02|1420.22|13
1651858170000|2022-05-06 17:29:30|1438.65|1420.85|1438.7|1420.9|1438.73|1420.93|1438.28|1420.48|22
1651858180000|2022-05-06 17:29:40|1438.78|1420.98|1438.01|1420.21|1438.78|1420.98|1437.96|1420.16|19
1651858190000|2022-05-06 17:29:50|1438.24|1420.44|1438.31|1420.51|1438.31|1420.51|1438.19|1420.39|20
1651858200000|2022-05-06 17:30:00|1438.3|1420.5|1438.3|1420.5|1438.31|1420.51|1437.76|1419.96|19
1651858210000|2022-05-06 17:30:10|1438.27|1420.47|1437.83|1420.03|1438.39|1420.59|1437.79|1419.99|15
1651858220000|2022-05-06 17:30:20|1437.32|1419.52|1438.25|1420.45|1438.25|1420.45|1437.16|1419.36|26
1651858230000|2022-05-06 17:30:30|1438.27|1420.47|1438.3|1420.5|1438.48|1420.68|1438.24|1420.44|29
1651858240000|2022-05-06 17:30:40|1438.25|1420.45|1438.74|1420.94|1438.74|1420.94|1438.07|1420.27|14
1651858250000|2022-05-06 17:30:50|1438.76|1420.96|1439.41|1421.61|1440.12|1422.32|1438.76|1420.96|15
1651858260000|2022-05-06 17:31:00|1439.13|1421.33|1440.28|1422.48|1440.28|1422.48|1439.07|1421.27|18
1651858270000|2022-05-06 17:31:10|1440.19|1422.39|1440.2|1422.4|1440.26|1422.46|1440.15|1422.35|8
1651858280000|2022-05-06 17:31:20|1440.16|1422.36|1439.95|1422.15|1440.21|1422.41|1439.93|1422.13|8
1651858290000|2022-05-06 17:31:30|1439.9|1422.1|1439.93|1422.13|1440.3|1422.5|1439.9|1422.1|13
1651858300000|2022-05-06 17:31:40|1439.94|1422.14|1438.97|1421.17|1439.94|1422.14|1438.97|1421.17|13
1651858310000|2022-05-06 17:31:50|1438.54|1420.74|1438.33|1420.53|1438.56|1420.76|1438.28|1420.48|19
1651858320000|2022-05-06 17:32:00|1438.35|1420.55|1438.17|1420.37|1438.35|1420.55|1438|1420.2|23
1651858330000|2022-05-06 17:32:10|1438.18|1420.38|1438.27|1420.47|1438.27|1420.47|1437.92|1420.12|15
1651858340000|2022-05-06 17:32:20|1438.19|1420.39|1437.22|1419.42|1438.19|1420.39|1437.22|1419.42|19
1651858350000|2022-05-06 17:32:30|1437.21|1419.41|1436.33|1418.53|1437.27|1419.47|1436.33|1418.53|24
1651858360000|2022-05-06 17:32:40|1436.34|1418.54|1435.53|1417.73|1436.43|1418.63|1435.45|1417.65|24
1651858370000|2022-05-06 17:32:50|1435.45|1417.65|1436.02|1418.22|1436.02|1418.22|1435.45|1417.65|9
1651858380000|2022-05-06 17:33:00|1436.27|1418.47|1436.27|1418.47|1436.29|1418.49|1435.83|1418.03|21
1651858390000|2022-05-06 17:33:10|1436.28|1418.48|1436.32|1418.52|1436.32|1418.52|1436.07|1418.27|17
1651858400000|2022-05-06 17:33:20|1436.33|1418.53|1436.39|1418.59|1436.42|1418.62|1436.33|1418.53|18
1651858410000|2022-05-06 17:33:30|1436.37|1418.57|1436.37|1418.57|1436.44|1418.64|1436.32|1418.52|16
1651858420000|2022-05-06 17:33:40|1436.35|1418.55|1436.22|1418.42|1436.35|1418.55|1436.22|1418.42|18
1651858430000|2022-05-06 17:33:50|1436.23|1418.43|1436.35|1418.55|1436.35|1418.55|1436.23|1418.43|16
1651858440000|2022-05-06 17:34:00|1436.44|1418.64|1437.04|1419.24|1437.05|1419.25|1436.44|1418.64|13
1651858450000|2022-05-06 17:34:10|1437|1419.2|1436.75|1418.95|1437|1419.2|1436.74|1418.94|15
1651858460000|2022-05-06 17:34:20|1436.74|1418.94|1436.76|1418.96|1436.96|1419.16|1436.74|1418.94|11
1651858470000|2022-05-06 17:34:30|1436.71|1418.91|1436.76|1418.96|1436.98|1419.18|1436.71|1418.91|16
1651858480000|2022-05-06 17:34:40|1436.7|1418.9|1436.71|1418.91|1437.08|1419.28|1436.7|1418.9|13
1651858490000|2022-05-06 17:34:50|1436.74|1418.94|1437.23|1419.43|1437.23|1419.43|1436.74|1418.94|9
1651858500000|2022-05-06 17:35:00|1437.17|1419.37|1437.26|1419.46|1437.26|1419.46|1436.82|1419.02|13
1651858510000|2022-05-06 17:35:10|1437.27|1419.47|1438.02|1420.22|1438.25|1420.45|1436.82|1419.02|21
1651858520000|2022-05-06 17:35:20|1438.22|1420.42|1438.07|1420.27|1438.22|1420.42|1438.02|1420.22|10
1651858530000|2022-05-06 17:35:30|1437.99|1420.19|1438.05|1420.25|1438.08|1420.28|1437.95|1420.15|14
1651858540000|2022-05-06 17:35:40|1438.06|1420.26|1438.11|1420.31|1438.26|1420.46|1437.75|1419.95|10
1651858550000|2022-05-06 17:35:50|1438.2|1420.4|1438.09|1420.29|1438.2|1420.4|1437.99|1420.19|6
1651858560000|2022-05-06 17:36:00|1438.34|1420.54|1439.9|1422.1|1439.9|1422.1|1438.07|1420.27|20
1651858570000|2022-05-06 17:36:10|1439.43|1421.63|1439.34|1421.54|1439.43|1421.63|1439.26|1421.46|8
1651858580000|2022-05-06 17:36:20|1439.32|1421.52|1438.24|1420.44|1439.39|1421.59|1438.12|1420.32|27
1651858590000|2022-05-06 17:36:30|1437.63|1419.83|1437.05|1419.25|1437.93|1420.13|1437.05|1419.25|32
1651858600000|2022-05-06 17:36:40|1437.03|1419.23|1435.3|1417.5|1437.18|1419.38|1435.22|1417.42|28
1651858610000|2022-05-06 17:36:50|1435.29|1417.49|1436.26|1418.46|1436.26|1418.46|1435.29|1417.49|18
1651858620000|2022-05-06 17:37:00|1436.29|1418.49|1434.54|1416.74|1436.37|1418.57|1434.54|1416.74|27
1651858630000|2022-05-06 17:37:10|1434.49|1416.69|1434.14|1416.34|1434.49|1416.69|1433.44|1415.64|21
1651858640000|2022-05-06 17:37:20|1434.16|1416.36|1433.35|1415.55|1434.16|1416.36|1433.35|1415.55|17
1651858650000|2022-05-06 17:37:30|1433.34|1415.54|1432.89|1415.09|1433.34|1415.54|1432.89|1415.09|14
1651858660000|2022-05-06 17:37:40|1432.86|1415.06|1432.36|1414.56|1433.21|1415.41|1432.34|1414.54|16
1651858670000|2022-05-06 17:37:50|1432.31|1414.51|1433.05|1415.25|1433.16|1415.36|1432.31|1414.51|19
1651858680000|2022-05-06 17:38:00|1433.02|1415.22|1432.33|1414.53|1433.05|1415.25|1432.33|1414.53|12
1651858690000|2022-05-06 17:38:10|1432.41|1414.61|1433.4|1415.6|1433.71|1415.91|1432.41|1414.61|17
1651858700000|2022-05-06 17:38:20|1433.24|1415.44|1433.29|1415.49|1433.48|1415.68|1433.16|1415.36|15
1651858710000|2022-05-06 17:38:30|1433.42|1415.62|1433.21|1415.41|1433.42|1415.62|1432.74|1414.94|11
1651858720000|2022-05-06 17:38:40|1433.23|1415.43|1433.24|1415.44|1433.25|1415.45|1432.74|1414.94|12
1651858730000|2022-05-06 17:38:50|1433.23|1415.43|1433.27|1415.47|1433.28|1415.48|1432.74|1414.94|9
1651858740000|2022-05-06 17:39:00|1433.19|1415.39|1433.84|1416.04|1433.84|1416.04|1433.04|1415.24|11
1651858760000|2022-05-06 17:39:20|1433.94|1416.14|1433.84|1416.04|1434.09|1416.29|1433.78|1415.98|5
1651858770000|2022-05-06 17:39:30|1433.89|1416.09|1433.84|1416.04|1433.89|1416.09|1433.84|1416.04|2
1651858780000|2022-05-06 17:39:40|1433.89|1416.09|1433.65|1415.85|1434|1416.2|1433.56|1415.76|5
1651858790000|2022-05-06 17:39:50|1434.03|1416.23|1434.18|1416.38|1434.18|1416.38|1434.03|1416.23|4
1651858800000|2022-05-06 17:40:00|1434.16|1416.36|1437.19|1419.39|1437.43|1419.63|1433.89|1416.09|27
1651858810000|2022-05-06 17:40:10|1437.16|1419.36|1437.2|1419.4|1438.06|1420.26|1436.61|1418.81|23
1651858820000|2022-05-06 17:40:20|1437.29|1419.49|1438.01|1420.21|1438.11|1420.31|1437.29|1419.49|26
1651858830000|2022-05-06 17:40:30|1438|1420.2|1438.28|1420.48|1438.28|1420.48|1437.93|1420.13|15
1651858840000|2022-05-06 17:40:40|1438.37|1420.57|1438.16|1420.36|1439.09|1421.29|1438.16|1420.36|25
1651858850000|2022-05-06 17:40:50|1438.24|1420.44|1437.28|1419.48|1438.28|1420.48|1437.22|1419.42|9
1651858860000|2022-05-06 17:41:00|1437.2|1419.4|1437.27|1419.47|1437.32|1419.52|1437.2|1419.4|13
1651858870000|2022-05-06 17:41:10|1437.26|1419.46|1438.01|1420.21|1438.06|1420.26|1437.26|1419.46|16
1651858880000|2022-05-06 17:41:20|1438.04|1420.24|1437.35|1419.55|1438.04|1420.24|1437.3|1419.5|16
1651858890000|2022-05-06 17:41:30|1437.36|1419.56|1437.94|1420.14|1437.94|1420.14|1437.32|1419.52|8
1651858900000|2022-05-06 17:41:40|1437.77|1419.97|1435.42|1417.62|1437.84|1420.04|1435.41|1417.61|26
1651858910000|2022-05-06 17:41:50|1435.5|1417.7|1435.47|1417.67|1436.19|1418.39|1435.39|1417.59|23
1651858920000|2022-05-06 17:42:00|1435.65|1417.85|1436.07|1418.27|1436.29|1418.49|1435.65|1417.85|21
1651858930000|2022-05-06 17:42:10|1436.05|1418.25|1435.35|1417.55|1436.29|1418.49|1435.35|1417.55|19
1651858940000|2022-05-06 17:42:20|1435.37|1417.57|1435.58|1417.78|1435.9|1418.1|1435.25|1417.45|21
1651858950000|2022-05-06 17:42:30|1435.62|1417.82|1436.4|1418.6|1436.72|1418.92|1435.62|1417.82|13
1651858960000|2022-05-06 17:42:40|1436.59|1418.79|1436.68|1418.88|1437.15|1419.35|1436.59|1418.79|10
1651858970000|2022-05-06 17:42:50|1436.71|1418.91|1437.32|1419.52|1438.1|1420.3|1436.71|1418.91|17
1651858980000|2022-05-06 17:43:00|1436.94|1419.14|1437.21|1419.41|1437.4|1419.6|1436.69|1418.89|20
1651858990000|2022-05-06 17:43:10|1437.2|1419.4|1439.91|1422.11|1439.91|1422.11|1437.15|1419.35|29
1651859000000|2022-05-06 17:43:20|1439.8|1422|1439.19|1421.39|1439.8|1422|1438.94|1421.14|19
1651859010000|2022-05-06 17:43:30|1439.28|1421.48|1438.38|1420.58|1439.4|1421.6|1438.22|1420.42|19
1651859020000|2022-05-06 17:43:40|1438.39|1420.59|1438.92|1421.12|1439.19|1421.39|1437.92|1420.12|22
1651859030000|2022-05-06 17:43:50|1439.19|1421.39|1438.32|1420.52|1439.19|1421.39|1437.97|1420.17|18
1651859040000|2022-05-06 17:44:00|1438.22|1420.42|1438.05|1420.25|1438.25|1420.45|1437.08|1419.28|26
1651859050000|2022-05-06 17:44:10|1438.06|1420.26|1438.17|1420.37|1438.17|1420.37|1437.73|1419.93|14
1651859060000|2022-05-06 17:44:20|1437.72|1419.92|1437.4|1419.6|1437.72|1419.92|1437.22|1419.42|12
1651859070000|2022-05-06 17:44:30|1437.27|1419.47|1437.17|1419.37|1437.46|1419.66|1436.69|1418.89|18
1651859080000|2022-05-06 17:44:40|1437.16|1419.36|1437.86|1420.06|1437.86|1420.06|1437.12|1419.32|17
1651859090000|2022-05-06 17:44:50|1437.85|1420.05|1438.41|1420.61|1438.41|1420.61|1437.85|1420.05|18
1651859100000|2022-05-06 17:45:00|1438.3|1420.5|1438.16|1420.36|1438.3|1420.5|1438.04|1420.24|16
1651859110000|2022-05-06 17:45:10|1438.17|1420.37|1438.41|1420.61|1438.82|1421.02|1437.96|1420.16|27
1651859120000|2022-05-06 17:45:20|1438.42|1420.62|1438.25|1420.45|1438.46|1420.66|1437.93|1420.13|18
1651859130000|2022-05-06 17:45:30|1438.23|1420.43|1438.33|1420.53|1438.33|1420.53|1437.92|1420.12|21
1651859140000|2022-05-06 17:45:40|1438.32|1420.52|1438.28|1420.48|1438.35|1420.55|1438.16|1420.36|15
1651859150000|2022-05-06 17:45:50|1438.26|1420.46|1438.39|1420.59|1438.42|1420.62|1437.83|1420.03|20
1651859160000|2022-05-06 17:46:00|1438.35|1420.55|1437.22|1419.42|1438.35|1420.55|1437|1419.2|21
1651859170000|2022-05-06 17:46:10|1437.02|1419.22|1437.24|1419.44|1437.25|1419.45|1436.96|1419.16|14
1651859180000|2022-05-06 17:46:20|1437.31|1419.51|1436.6|1418.8|1437.31|1419.51|1436.6|1418.8|16
1651859190000|2022-05-06 17:46:30|1436.56|1418.76|1436.3|1418.5|1436.56|1418.76|1436.27|1418.47|12
1651859200000|2022-05-06 17:46:40|1436.29|1418.49|1438.15|1420.35|1438.25|1420.45|1436.29|1418.49|21
1651859210000|2022-05-06 17:46:50|1438.16|1420.36|1438.11|1420.31|1438.21|1420.41|1437.9|1420.1|6
1651906800000|2022-05-07 07:00:00|1415.31|1397.51|1414.4|1396.6|1415.32|1397.52|1414.4|1396.6|17
1651906810000|2022-05-07 07:00:10|1414.41|1396.61|1415.05|1397.25|1415.08|1397.28|1414.41|1396.61|20
1651906820000|2022-05-07 07:00:20|1415.27|1397.47|1415.3|1397.5|1415.34|1397.54|1415.23|1397.43|6
1651906830000|2022-05-07 07:00:30|1415.26|1397.46|1415.25|1397.45|1415.33|1397.53|1415.2|1397.4|12
1651906840000|2022-05-07 07:00:40|1415.24|1397.44|1415.26|1397.46|1415.39|1397.59|1415.21|1397.41|9
1651906850000|2022-05-07 07:00:50|1415.27|1397.47|1415.31|1397.51|1415.58|1397.78|1415.27|1397.47|8
1651906860000|2022-05-07 07:01:00|1415.35|1397.55|1415.6|1397.8|1415.63|1397.83|1415.32|1397.52|6
1651906870000|2022-05-07 07:01:10|1415.61|1397.81|1416.45|1398.65|1416.47|1398.67|1415.6|1397.8|19
1651906880000|2022-05-07 07:01:20|1416.9|1399.1|1417.3|1399.5|1417.31|1399.51|1416.9|1399.1|12
1651906890000|2022-05-07 07:01:30|1417.28|1399.48|1417.91|1400.11|1417.91|1400.11|1417.28|1399.48|9
1651906900000|2022-05-07 07:01:40|1417.95|1400.15|1417.33|1399.53|1418.25|1400.45|1417.33|1399.53|11
1651906910000|2022-05-07 07:01:50|1417.32|1399.52|1417.84|1400.04|1417.84|1400.04|1417.32|1399.52|7
1651906920000|2022-05-07 07:02:00|1418.03|1400.23|1417.89|1400.09|1418.04|1400.24|1417.85|1400.05|9
1651906930000|2022-05-07 07:02:10|1417.82|1400.02|1417.82|1400.02|1417.82|1400.02|1417.82|1400.02|1
1651906940000|2022-05-07 07:02:20|1417.86|1400.06|1418.02|1400.22|1418.02|1400.22|1417.84|1400.04|5
1651906950000|2022-05-07 07:02:30|1418.09|1400.29|1418.29|1400.49|1418.29|1400.49|1418.07|1400.27|7
1651906960000|2022-05-07 07:02:40|1418.37|1400.57|1418.38|1400.58|1418.39|1400.59|1418.37|1400.57|3
1651906970000|2022-05-07 07:02:50|1418.39|1400.59|1419.54|1401.74|1419.54|1401.74|1418.39|1400.59|23
1651906980000|2022-05-07 07:03:00|1419.69|1401.89|1419.28|1401.48|1419.69|1401.89|1419.12|1401.32|11
1651906990000|2022-05-07 07:03:10|1419.1|1401.3|1418.46|1400.66|1419.1|1401.3|1418.42|1400.62|19
1651907000000|2022-05-07 07:03:20|1418.42|1400.62|1418.12|1400.32|1418.44|1400.64|1418.12|1400.32|16
1651907010000|2022-05-07 07:03:30|1418.09|1400.29|1418.06|1400.26|1418.27|1400.47|1417.31|1399.51|20
1651907020000|2022-05-07 07:03:40|1417.71|1399.91|1418.07|1400.27|1418.07|1400.27|1417.71|1399.91|13
1651907030000|2022-05-07 07:03:50|1418.06|1400.26|1418.05|1400.25|1418.14|1400.34|1418.05|1400.25|15
1651907040000|2022-05-07 07:04:00|1418.06|1400.26|1417.34|1399.54|1418.06|1400.26|1417.34|1399.54|11
1651907050000|2022-05-07 07:04:10|1417.29|1399.49|1418.25|1400.45|1418.31|1400.51|1417.29|1399.49|22
1651907060000|2022-05-07 07:04:20|1418.26|1400.46|1418.06|1400.26|1418.27|1400.47|1418.06|1400.26|9
1651907070000|2022-05-07 07:04:30|1418.07|1400.27|1418.23|1400.43|1418.23|1400.43|1418.02|1400.22|7
1651907080000|2022-05-07 07:04:40|1418.22|1400.42|1418.25|1400.45|1418.25|1400.45|1418.22|1400.42|2
1651907090000|2022-05-07 07:04:50|1418.26|1400.46|1418.25|1400.45|1418.29|1400.49|1418.25|1400.45|10
1651907100000|2022-05-07 07:05:00|1418.26|1400.46|1418.55|1400.75|1418.55|1400.75|1418.26|1400.46|4
1651907110000|2022-05-07 07:05:10|1418.59|1400.79|1418.51|1400.71|1418.59|1400.79|1418.51|1400.71|4
1651907120000|2022-05-07 07:05:20|1418.59|1400.79|1418.59|1400.79|1418.59|1400.79|1418.51|1400.71|3
1651907130000|2022-05-07 07:05:30|1418.65|1400.85|1418.63|1400.83|1418.7|1400.9|1418.54|1400.74|6
1651907140000|2022-05-07 07:05:40|1418.7|1400.9|1418.63|1400.83|1418.7|1400.9|1418.63|1400.83|4
1651907150000|2022-05-07 07:05:50|1418.7|1400.9|1418.63|1400.83|1418.7|1400.9|1418.63|1400.83|2
1651907160000|2022-05-07 07:06:00|1418.64|1400.84|1418.7|1400.9|1418.7|1400.9|1418.64|1400.84|2
1651907170000|2022-05-07 07:06:10|1418.75|1400.95|1418.71|1400.91|1418.75|1400.95|1418.65|1400.85|4
1651907180000|2022-05-07 07:06:20|1418.72|1400.92|1419.21|1401.41|1419.21|1401.41|1418.72|1400.92|10
1651907190000|2022-05-07 07:06:30|1419.34|1401.54|1419.34|1401.54|1419.39|1401.59|1419.21|1401.41|5
1651907200000|2022-05-07 07:06:40|1419.21|1401.41|1419.2|1401.4|1419.26|1401.46|1419.2|1401.4|5
1651907210000|2022-05-07 07:06:50|1419.28|1401.48|1419.28|1401.48|1419.28|1401.48|1419.28|1401.48|1
1651907220000|2022-05-07 07:07:00|1419.25|1401.45|1420.12|1402.32|1420.12|1402.32|1419.23|1401.43|12
1651907230000|2022-05-07 07:07:10|1420.17|1402.37|1421.32|1403.52|1421.32|1403.52|1420.17|1402.37|13
1651907240000|2022-05-07 07:07:20|1421.24|1403.44|1421.28|1403.48|1421.28|1403.48|1421.05|1403.25|16
1651907250000|2022-05-07 07:07:30|1421.24|1403.44|1421.23|1403.43|1421.24|1403.44|1421.22|1403.42|9
1651907260000|2022-05-07 07:07:40|1421.25|1403.45|1421.25|1403.45|1421.27|1403.47|1421.23|1403.43|7
1651907270000|2022-05-07 07:07:50|1421.18|1403.38|1421.23|1403.43|1421.23|1403.43|1421.16|1403.36|7
1651907280000|2022-05-07 07:08:00|1421.22|1403.42|1421.24|1403.44|1421.24|1403.44|1421.21|1403.41|4
1651907290000|2022-05-07 07:08:10|1421.25|1403.45|1421.28|1403.48|1421.3|1403.5|1421.24|1403.44|12
1651907300000|2022-05-07 07:08:20|1421.29|1403.49|1421.28|1403.48|1421.3|1403.5|1421.28|1403.48|5
1651907310000|2022-05-07 07:08:30|1421.26|1403.46|1421.17|1403.37|1421.34|1403.54|1421.13|1403.33|9
1651907320000|2022-05-07 07:08:40|1421.16|1403.36|1420.38|1402.58|1421.16|1403.36|1420.38|1402.58|13
1651907330000|2022-05-07 07:08:50|1420.37|1402.57|1420.18|1402.38|1420.4|1402.6|1420.18|1402.38|9
1651907340000|2022-05-07 07:09:00|1420.16|1402.36|1419.42|1401.62|1420.16|1402.36|1419.42|1401.62|7
1651907350000|2022-05-07 07:09:10|1419.39|1401.59|1418.58|1400.78|1419.4|1401.6|1418.58|1400.78|10
1651907360000|2022-05-07 07:09:20|1418.57|1400.77|1419.36|1401.56|1419.37|1401.57|1418.42|1400.62|13
1651907370000|2022-05-07 07:09:30|1419.37|1401.57|1419.5|1401.7|1419.6|1401.8|1419.37|1401.57|10
1651907380000|2022-05-07 07:09:40|1419.41|1401.61|1419.41|1401.61|1419.41|1401.61|1419.38|1401.58|9
1651907390000|2022-05-07 07:09:50|1419.4|1401.6|1419.52|1401.72|1419.59|1401.79|1419.4|1401.6|11
1651907400000|2022-05-07 07:10:00|1419.45|1401.65|1419.09|1401.29|1419.52|1401.72|1418.34|1400.54|24
1651907410000|2022-05-07 07:10:10|1419.08|1401.28|1419.18|1401.38|1419.18|1401.38|1418.86|1401.06|16
1651907420000|2022-05-07 07:10:20|1419.17|1401.37|1418.54|1400.74|1419.17|1401.37|1418.54|1400.74|6
1651907430000|2022-05-07 07:10:30|1418.52|1400.72|1418.14|1400.34|1418.52|1400.72|1418.14|1400.34|7
1651907440000|2022-05-07 07:10:40|1418|1400.2|1416.24|1398.44|1418|1400.2|1416.24|1398.44|21
1651907450000|2022-05-07 07:10:50|1416.21|1398.41|1415.39|1397.59|1416.21|1398.41|1415.39|1397.59|23
1651907460000|2022-05-07 07:11:00|1415.45|1397.65|1414.21|1396.41|1415.45|1397.65|1414.21|1396.41|25
1651907470000|2022-05-07 07:11:10|1414.2|1396.4|1413.42|1395.62|1414.24|1396.44|1413.42|1395.62|14
1651907480000|2022-05-07 07:11:20|1413.27|1395.47|1412.75|1394.95|1413.44|1395.64|1412.75|1394.95|11
1651907490000|2022-05-07 07:11:30|1412.7|1394.9|1413.21|1395.41|1413.21|1395.41|1412.41|1394.61|12
1651907500000|2022-05-07 07:11:40|1413.03|1395.23|1415.45|1397.65|1415.45|1397.65|1413.03|1395.23|29
1651907510000|2022-05-07 07:11:50|1415.43|1397.63|1415.16|1397.36|1416.15|1398.35|1415.12|1397.32|22
1651907520000|2022-05-07 07:12:00|1415.17|1397.37|1415.24|1397.44|1415.25|1397.45|1415.17|1397.37|8
1651907530000|2022-05-07 07:12:10|1415.23|1397.43|1416.11|1398.31|1416.11|1398.31|1415.23|1397.43|16
1651907540000|2022-05-07 07:12:20|1416.16|1398.36|1416.31|1398.51|1416.33|1398.53|1416.15|1398.35|13
1651907550000|2022-05-07 07:12:30|1416.29|1398.49|1416.18|1398.38|1416.3|1398.5|1416.17|1398.37|7
1651907560000|2022-05-07 07:12:40|1416.17|1398.37|1416.1|1398.3|1416.17|1398.37|1416.1|1398.3|4
1651907570000|2022-05-07 07:12:50|1416.22|1398.42|1416.22|1398.42|1416.22|1398.42|1416.22|1398.42|1
1651907580000|2022-05-07 07:13:00|1416.19|1398.39|1416.22|1398.42|1416.22|1398.42|1416.19|1398.39|2
1651907590000|2022-05-07 07:13:10|1416.19|1398.39|1416.19|1398.39|1416.19|1398.39|1416.19|1398.39|1
1651907600000|2022-05-07 07:13:20|1416.18|1398.38|1416.09|1398.29|1416.18|1398.38|1416.09|1398.29|7
1651907610000|2022-05-07 07:13:30|1415.98|1398.18|1415.45|1397.65|1415.98|1398.18|1415.39|1397.59|11
1651907620000|2022-05-07 07:13:40|1415.3|1397.5|1415.32|1397.52|1415.32|1397.52|1415.3|1397.5|2
1651907630000|2022-05-07 07:13:50|1415.3|1397.5|1415.3|1397.5|1415.3|1397.5|1415.3|1397.5|1
1651907640000|2022-05-07 07:14:00|1415.32|1397.52|1415.2|1397.4|1415.42|1397.62|1415.2|1397.4|9
1651907650000|2022-05-07 07:14:10|1415.18|1397.38|1415.42|1397.62|1415.42|1397.62|1415.17|1397.37|8
1651907660000|2022-05-07 07:14:20|1415.4|1397.6|1415.36|1397.56|1415.4|1397.6|1414.93|1397.13|16
1651907670000|2022-05-07 07:14:30|1415.37|1397.57|1415.36|1397.56|1415.37|1397.57|1415.36|1397.56|2
1651907680000|2022-05-07 07:14:40|1415.35|1397.55|1415.37|1397.57|1415.37|1397.57|1415.35|1397.55|2
1651907690000|2022-05-07 07:14:50|1415.44|1397.64|1415.4|1397.6|1415.44|1397.64|1415.37|1397.57|9
1651907700000|2022-05-07 07:15:00|1415.41|1397.61|1416.46|1398.66|1416.46|1398.66|1415.4|1397.6|16
1651907710000|2022-05-07 07:15:10|1416.47|1398.67|1418.17|1400.37|1418.17|1400.37|1416.46|1398.66|17
1651907720000|2022-05-07 07:15:20|1418.18|1400.38|1418.13|1400.33|1418.27|1400.47|1418.11|1400.31|11
1651907730000|2022-05-07 07:15:30|1418.11|1400.31|1418.95|1401.15|1418.95|1401.15|1418.11|1400.31|8
1651907740000|2022-05-07 07:15:40|1419|1401.2|1419.23|1401.43|1419.37|1401.57|1419|1401.2|8
1651907750000|2022-05-07 07:15:50|1419.31|1401.51|1419.96|1402.16|1419.96|1402.16|1419.31|1401.51|5
1651907760000|2022-05-07 07:16:00|1419.91|1402.11|1420.35|1402.55|1420.35|1402.55|1419.91|1402.11|16
1651907770000|2022-05-07 07:16:10|1420.24|1402.44|1420.81|1403.01|1420.81|1403.01|1420.24|1402.44|7
1651907780000|2022-05-07 07:16:20|1420.84|1403.04|1421.13|1403.33|1421.13|1403.33|1420.84|1403.04|6
1651907790000|2022-05-07 07:16:30|1420.99|1403.19|1422.39|1404.59|1422.39|1404.59|1420.99|1403.19|16
1651907800000|2022-05-07 07:16:40|1422.59|1404.79|1422.33|1404.53|1423.03|1405.23|1422.33|1404.53|13
1651907810000|2022-05-07 07:16:50|1422.32|1404.52|1422.29|1404.49|1422.32|1404.52|1421.79|1403.99|15
1651907820000|2022-05-07 07:17:00|1422.23|1404.43|1422.32|1404.52|1422.32|1404.52|1422.23|1404.43|4
1651907830000|2022-05-07 07:17:10|1422.3|1404.5|1423|1405.2|1423|1405.2|1422.3|1404.5|10
1651907840000|2022-05-07 07:17:20|1422.7|1404.9|1423|1405.2|1423.19|1405.39|1422.7|1404.9|4
1651907850000|2022-05-07 07:17:30|1423.16|1405.36|1422.62|1404.82|1423.16|1405.36|1422.62|1404.82|5
1651907860000|2022-05-07 07:17:40|1422.58|1404.78|1423.13|1405.33|1423.13|1405.33|1421.57|1403.77|28
1651907870000|2022-05-07 07:17:50|1423.12|1405.32|1423.71|1405.91|1423.71|1405.91|1423.12|1405.32|11
1651907880000|2022-05-07 07:18:00|1423.94|1406.14|1423.18|1405.38|1423.94|1406.14|1423.18|1405.38|7
1651907890000|2022-05-07 07:18:10|1423.19|1405.39|1423.19|1405.39|1423.19|1405.39|1423.19|1405.39|1
1651907900000|2022-05-07 07:18:20|1423.07|1405.27|1423.06|1405.26|1423.07|1405.27|1423.06|1405.26|2
1651907910000|2022-05-07 07:18:30|1423.02|1405.22|1422.9|1405.1|1423.02|1405.22|1422.9|1405.1|5
1651907920000|2022-05-07 07:18:40|1422.86|1405.06|1421.22|1403.42|1422.86|1405.06|1421.22|1403.42|14
1651907930000|2022-05-07 07:18:50|1421.2|1403.4|1422.28|1404.48|1422.28|1404.48|1421.17|1403.37|10
1651907940000|2022-05-07 07:19:00|1422.27|1404.47|1422.42|1404.62|1422.42|1404.62|1422.19|1404.39|11
1651907950000|2022-05-07 07:19:10|1422.37|1404.57|1422.38|1404.58|1422.38|1404.58|1422.37|1404.57|2
1651907960000|2022-05-07 07:19:20|1422.36|1404.56|1419.3|1401.5|1422.36|1404.56|1419.3|1401.5|31
1651907970000|2022-05-07 07:19:30|1419.29|1401.49|1419.46|1401.66|1419.46|1401.66|1419.29|1401.49|5
1651907980000|2022-05-07 07:19:40|1420.5|1402.7|1424.16|1406.36|1424.16|1406.36|1420.5|1402.7|7
1651907990000|2022-05-07 07:19:50|1424.34|1406.54|1426.96|1409.16|1426.97|1409.17|1424.34|1406.54|24
1651908000000|2022-05-07 07:20:00|1426.97|1409.17|1425.34|1407.54|1426.97|1409.17|1425.31|1407.51|27
1651908010000|2022-05-07 07:20:10|1425.32|1407.52|1426.21|1408.41|1426.24|1408.44|1425.32|1407.52|20
1651908020000|2022-05-07 07:20:20|1426.23|1408.43|1426.04|1408.24|1426.33|1408.53|1426.04|1408.24|17
1651908030000|2022-05-07 07:20:30|1426.02|1408.22|1426.02|1408.22|1426.13|1408.33|1425.96|1408.16|12
1651908040000|2022-05-07 07:20:40|1425.99|1408.19|1426.16|1408.36|1426.25|1408.45|1425.95|1408.15|17
1651908050000|2022-05-07 07:20:50|1426.17|1408.37|1426.08|1408.28|1426.23|1408.43|1426.04|1408.24|15
1651908060000|2022-05-07 07:21:00|1426.03|1408.23|1425.37|1407.57|1426.03|1408.23|1425.36|1407.56|10
1651908070000|2022-05-07 07:21:10|1425.36|1407.56|1426.16|1408.36|1426.16|1408.36|1425.36|1407.56|12
1651908080000|2022-05-07 07:21:20|1426.19|1408.39|1426.22|1408.42|1426.22|1408.42|1426.19|1408.39|5
1651908090000|2022-05-07 07:21:30|1426.15|1408.35|1424.33|1406.53|1426.15|1408.35|1424.32|1406.52|29
1651908100000|2022-05-07 07:21:40|1424.32|1406.52|1424.32|1406.52|1424.41|1406.61|1424.32|1406.52|5
1651908110000|2022-05-07 07:21:50|1424.31|1406.51|1424.38|1406.58|1424.38|1406.58|1424.29|1406.49|5
1651908120000|2022-05-07 07:22:00|1424.39|1406.59|1425.23|1407.43|1425.28|1407.48|1424.38|1406.58|15
1651908130000|2022-05-07 07:22:10|1425.25|1407.45|1425.37|1407.57|1425.37|1407.57|1425.23|1407.43|10
1651908140000|2022-05-07 07:22:20|1425.36|1407.56|1426.31|1408.51|1426.32|1408.52|1425.36|1407.56|17
1651908150000|2022-05-07 07:22:30|1426.32|1408.52|1426.22|1408.42|1426.32|1408.52|1426.22|1408.42|3
1651908160000|2022-05-07 07:22:40|1426.23|1408.43|1426.26|1408.46|1426.31|1408.51|1426.23|1408.43|8
1651908170000|2022-05-07 07:22:50|1426.29|1408.49|1426.28|1408.48|1426.29|1408.49|1426.27|1408.47|6
1651908180000|2022-05-07 07:23:00|1426.2|1408.4|1426.22|1408.42|1426.22|1408.42|1426.17|1408.37|6
1651908190000|2022-05-07 07:23:10|1426.27|1408.47|1426.17|1408.37|1426.27|1408.47|1426.17|1408.37|3
1651908200000|2022-05-07 07:23:20|1426.21|1408.41|1427.48|1409.68|1427.48|1409.68|1426.21|1408.41|9
1651908210000|2022-05-07 07:23:30|1427.5|1409.7|1427.17|1409.37|1427.98|1410.18|1427.17|1409.37|14
1651908220000|2022-05-07 07:23:40|1427.31|1409.51|1427.23|1409.43|1427.44|1409.64|1427.21|1409.41|20
1651908230000|2022-05-07 07:23:50|1427.01|1409.21|1427.28|1409.48|1427.28|1409.48|1427.01|1409.21|8
1651908240000|2022-05-07 07:24:00|1427.33|1409.53|1427.23|1409.43|1427.33|1409.53|1427.23|1409.43|7
1651908250000|2022-05-07 07:24:10|1427.24|1409.44|1427.51|1409.71|1427.81|1410.01|1427.24|1409.44|12
1651908260000|2022-05-07 07:24:20|1427.48|1409.68|1427.25|1409.45|1427.48|1409.68|1427.23|1409.43|3
1651908270000|2022-05-07 07:24:30|1427.23|1409.43|1427.16|1409.36|1427.23|1409.43|1427.16|1409.36|5
1651908280000|2022-05-07 07:24:40|1427.22|1409.42|1426.73|1408.93|1427.26|1409.46|1426.73|1408.93|16
1651908290000|2022-05-07 07:24:50|1426.71|1408.91|1426.34|1408.54|1426.71|1408.91|1426.32|1408.52|15
1651908300000|2022-05-07 07:25:00|1426.31|1408.51|1425.97|1408.17|1426.37|1408.57|1425.97|1408.17|16
1651908310000|2022-05-07 07:25:10|1425.96|1408.16|1425.94|1408.14|1426.09|1408.29|1425.8|1408|8
1651908320000|2022-05-07 07:25:20|1425.67|1407.87|1425.35|1407.55|1425.69|1407.89|1425.35|1407.55|16
1651908330000|2022-05-07 07:25:30|1425.34|1407.54|1425.34|1407.54|1425.35|1407.55|1425.33|1407.53|5
1651908340000|2022-05-07 07:25:40|1425.33|1407.53|1425.18|1407.38|1425.33|1407.53|1425.18|1407.38|5
1651908350000|2022-05-07 07:25:50|1425.22|1407.42|1425.24|1407.44|1425.24|1407.44|1425.22|1407.42|5
1651908360000|2022-05-07 07:26:00|1425.17|1407.37|1424.35|1406.55|1425.17|1407.37|1424.35|1406.55|13
1651908370000|2022-05-07 07:26:10|1424.34|1406.54|1424.35|1406.55|1424.35|1406.55|1424.32|1406.52|4
1651908380000|2022-05-07 07:26:20|1424.32|1406.52|1423.82|1406.02|1424.35|1406.55|1423.56|1405.76|9
1651908390000|2022-05-07 07:26:30|1423.81|1406.01|1424.38|1406.58|1424.39|1406.59|1423.81|1406.01|14
1651908400000|2022-05-07 07:26:40|1424.46|1406.66|1424.37|1406.57|1424.46|1406.66|1424.3|1406.5|9
1651908410000|2022-05-07 07:26:50|1424.36|1406.56|1424.14|1406.34|1424.36|1406.56|1424.14|1406.34|3
1651908420000|2022-05-07 07:27:00|1424.33|1406.53|1424.34|1406.54|1424.34|1406.54|1424.33|1406.53|2
1651908430000|2022-05-07 07:27:10|1424.38|1406.58|1424.38|1406.58|1424.38|1406.58|1424.38|1406.58|1
1651908440000|2022-05-07 07:27:20|1424.57|1406.77|1425.26|1407.46|1425.29|1407.49|1424.57|1406.77|13
1651908450000|2022-05-07 07:27:30|1425.29|1407.49|1426.22|1408.42|1426.22|1408.42|1425.29|1407.49|12
1651908460000|2022-05-07 07:27:40|1426.19|1408.39|1426.19|1408.39|1426.19|1408.39|1426.19|1408.39|1
1651908470000|2022-05-07 07:27:50|1426.2|1408.4|1426.42|1408.62|1426.42|1408.62|1426.2|1408.4|3
1651908480000|2022-05-07 07:28:00|1426.47|1408.67|1425.64|1407.84|1427.05|1409.25|1425.64|1407.84|19
1651908490000|2022-05-07 07:28:10|1425.68|1407.88|1424.13|1406.33|1425.68|1407.88|1423.92|1406.12|23
1651908500000|2022-05-07 07:28:20|1424.03|1406.23|1425.29|1407.49|1425.29|1407.49|1424.03|1406.23|13
1651908510000|2022-05-07 07:28:30|1425.31|1407.51|1425.68|1407.88|1426.25|1408.45|1425.31|1407.51|13
1651908520000|2022-05-07 07:28:40|1425.55|1407.75|1425.8|1408|1425.8|1408|1425.43|1407.63|13
1651908530000|2022-05-07 07:28:50|1425.85|1408.05|1426.07|1408.27|1426.11|1408.31|1425.85|1408.05|10
1651908540000|2022-05-07 07:29:00|1426.06|1408.26|1425.34|1407.54|1426.06|1408.26|1425.34|1407.54|8
1651908550000|2022-05-07 07:29:10|1425.32|1407.52|1424.48|1406.68|1425.35|1407.55|1424.43|1406.63|15
1651908560000|2022-05-07 07:29:20|1424.35|1406.55|1423.12|1405.32|1424.35|1406.55|1423.07|1405.27|25
1651908570000|2022-05-07 07:29:30|1423.15|1405.35|1423.17|1405.37|1423.17|1405.37|1423.05|1405.25|11
1651908580000|2022-05-07 07:29:40|1423.12|1405.32|1422.45|1404.65|1423.12|1405.32|1422.44|1404.64|12
1651908590000|2022-05-07 07:29:50|1422.42|1404.62|1422.42|1404.62|1422.42|1404.62|1422.42|1404.62|1
1651908600000|2022-05-07 07:30:00|1422.41|1404.61|1421.49|1403.69|1422.44|1404.64|1421.09|1403.29|18
1651908610000|2022-05-07 07:30:10|1421.34|1403.54|1422.38|1404.58|1422.44|1404.64|1421.26|1403.46|19
1651908620000|2022-05-07 07:30:20|1422.39|1404.59|1423.26|1405.46|1423.26|1405.46|1422.37|1404.57|14
1651908630000|2022-05-07 07:30:30|1423.24|1405.44|1423.28|1405.48|1423.35|1405.55|1423.24|1405.44|8
1651908640000|2022-05-07 07:30:40|1423.31|1405.51|1423.25|1405.45|1423.31|1405.51|1423.18|1405.38|12
1651908650000|2022-05-07 07:30:50|1423.17|1405.37|1423.26|1405.46|1423.26|1405.46|1423.17|1405.37|11
1651908660000|2022-05-07 07:31:00|1423.24|1405.44|1423.26|1405.46|1423.29|1405.49|1423.16|1405.36|17
1651908670000|2022-05-07 07:31:10|1423.28|1405.48|1423.24|1405.44|1423.28|1405.48|1423.1|1405.3|14
1651908680000|2022-05-07 07:31:20|1423.14|1405.34|1423.25|1405.45|1423.26|1405.46|1423.14|1405.34|15
1651908690000|2022-05-07 07:31:30|1423.23|1405.43|1423.24|1405.44|1423.26|1405.46|1423.19|1405.39|10
1651908700000|2022-05-07 07:31:40|1423.25|1405.45|1423.2|1405.4|1423.26|1405.46|1423.18|1405.38|15
1651908710000|2022-05-07 07:31:50|1423.21|1405.41|1424.2|1406.4|1424.2|1406.4|1423.2|1405.4|15
1651908720000|2022-05-07 07:32:00|1424.21|1406.41|1425.34|1407.54|1425.34|1407.54|1424.21|1406.41|18
1651908730000|2022-05-07 07:32:10|1425.33|1407.53|1426.27|1408.47|1426.27|1408.47|1425.33|1407.53|17
1651908740000|2022-05-07 07:32:20|1426.31|1408.51|1425.12|1407.32|1426.31|1408.51|1424.73|1406.93|24
1651908750000|2022-05-07 07:32:30|1425.17|1407.37|1425.28|1407.48|1425.29|1407.49|1425.13|1407.33|12
1651908760000|2022-05-07 07:32:40|1425.29|1407.49|1425.23|1407.43|1425.29|1407.49|1425.23|1407.43|7
1651908770000|2022-05-07 07:32:50|1425.24|1407.44|1425.19|1407.39|1425.3|1407.5|1425.19|1407.39|12
1651908780000|2022-05-07 07:33:00|1425.2|1407.4|1424.98|1407.18|1425.25|1407.45|1424.59|1406.79|18
1651908790000|2022-05-07 07:33:10|1425.02|1407.22|1425.2|1407.4|1425.24|1407.44|1424.92|1407.12|9
1651908800000|2022-05-07 07:33:20|1425.19|1407.39|1425.19|1407.39|1425.19|1407.39|1425.19|1407.39|1
1651908810000|2022-05-07 07:33:30|1425.2|1407.4|1425.42|1407.62|1425.48|1407.68|1425.2|1407.4|12
1651908820000|2022-05-07 07:33:40|1425.49|1407.69|1426.28|1408.48|1426.28|1408.48|1425.35|1407.55|16
1651908830000|2022-05-07 07:33:50|1426.29|1408.49|1427.11|1409.31|1427.32|1409.52|1426.29|1408.49|17
1651908840000|2022-05-07 07:34:00|1427.09|1409.29|1426.27|1408.47|1427.09|1409.29|1426.21|1408.41|23
1651908850000|2022-05-07 07:34:10|1426.28|1408.48|1426.3|1408.5|1426.3|1408.5|1426.28|1408.48|3
1651908860000|2022-05-07 07:34:20|1426.51|1408.71|1427.44|1409.64|1427.44|1409.64|1426.51|1408.71|23
1651908870000|2022-05-07 07:34:30|1427.42|1409.62|1427.38|1409.58|1427.52|1409.72|1427.31|1409.51|17
1651908880000|2022-05-07 07:34:40|1427.43|1409.63|1428|1410.2|1428.03|1410.23|1427.43|1409.63|11
1651908890000|2022-05-07 07:34:50|1428.01|1410.21|1427.44|1409.64|1428.36|1410.56|1427.37|1409.57|18
1651908900000|2022-05-07 07:35:00|1427.53|1409.73|1427.99|1410.19|1427.99|1410.19|1427.36|1409.56|14
1651908910000|2022-05-07 07:35:10|1427.96|1410.16|1428.28|1410.48|1428.28|1410.48|1427.95|1410.15|7
1651908920000|2022-05-07 07:35:20|1428.33|1410.53|1428.39|1410.59|1428.53|1410.73|1428.29|1410.49|10
1651908930000|2022-05-07 07:35:30|1428.53|1410.73|1428.39|1410.59|1428.53|1410.73|1428.27|1410.47|16
1651908940000|2022-05-07 07:35:40|1428.3|1410.5|1428.21|1410.41|1428.32|1410.52|1428.2|1410.4|14
1651908950000|2022-05-07 07:35:50|1428.2|1410.4|1428.19|1410.39|1428.22|1410.42|1428.17|1410.37|8
1651908960000|2022-05-07 07:36:00|1428.14|1410.34|1428.23|1410.43|1428.29|1410.49|1428.1|1410.3|10
1651908970000|2022-05-07 07:36:10|1428.28|1410.48|1428.08|1410.28|1428.32|1410.52|1428.08|1410.28|5
1651908980000|2022-05-07 07:36:20|1428.32|1410.52|1428.32|1410.52|1428.32|1410.52|1428.32|1410.52|1
1651908990000|2022-05-07 07:36:30|1428.3|1410.5|1429|1411.2|1429.01|1411.21|1428.3|1410.5|15
1651909000000|2022-05-07 07:36:40|1429.01|1411.21|1428.53|1410.73|1429.18|1411.38|1428.53|1410.73|11
1651909010000|2022-05-07 07:36:50|1428.47|1410.67|1428.37|1410.57|1428.6|1410.8|1428.36|1410.56|9
1651909020000|2022-05-07 07:37:00|1428.36|1410.56|1428.29|1410.49|1428.36|1410.56|1428.19|1410.39|11
1651909030000|2022-05-07 07:37:10|1428.33|1410.53|1428.85|1411.05|1429|1411.2|1428.33|1410.53|16
1651909040000|2022-05-07 07:37:20|1428.89|1411.09|1428.37|1410.57|1428.95|1411.15|1428.32|1410.52|10
1651909050000|2022-05-07 07:37:30|1428.39|1410.59|1427.32|1409.52|1428.39|1410.59|1427.3|1409.5|16
1651909060000|2022-05-07 07:37:40|1427.27|1409.47|1427.25|1409.45|1427.27|1409.47|1426.96|1409.16|6
1651909070000|2022-05-07 07:37:50|1427.29|1409.49|1427.91|1410.11|1427.91|1410.11|1427.29|1409.49|9
1651909080000|2022-05-07 07:38:00|1427.9|1410.1|1427.52|1409.72|1428.18|1410.38|1427.52|1409.72|18
1651909090000|2022-05-07 07:38:10|1427.49|1409.69|1428.22|1410.42|1428.38|1410.58|1427.49|1409.69|20
1651909100000|2022-05-07 07:38:20|1428.2|1410.4|1428.2|1410.4|1428.23|1410.43|1428|1410.2|15
1651909110000|2022-05-07 07:38:30|1428.19|1410.39|1428.1|1410.3|1428.23|1410.43|1428.1|1410.3|9
1651909120000|2022-05-07 07:38:40|1428.16|1410.36|1428.16|1410.36|1428.16|1410.36|1428.16|1410.36|1
1651909130000|2022-05-07 07:38:50|1428.2|1410.4|1428.2|1410.4|1428.2|1410.4|1428.2|1410.4|1
1651909140000|2022-05-07 07:39:00|1428.24|1410.44|1428.59|1410.79|1429.09|1411.29|1428.24|1410.44|16
1651909150000|2022-05-07 07:39:10|1428.58|1410.78|1428.43|1410.63|1428.58|1410.78|1428.43|1410.63|10
1651909160000|2022-05-07 07:39:20|1428.44|1410.64|1428.46|1410.66|1428.46|1410.66|1428.34|1410.54|8
1651909170000|2022-05-07 07:39:30|1428.57|1410.77|1427.5|1409.7|1428.57|1410.77|1427.5|1409.7|14
1651909180000|2022-05-07 07:39:40|1427.71|1409.91|1428.32|1410.52|1428.32|1410.52|1427.71|1409.91|6
1651909190000|2022-05-07 07:39:50|1428.29|1410.49|1428.43|1410.63|1428.43|1410.63|1428.27|1410.47|10
1651909200000|2022-05-07 07:40:00|1428.48|1410.68|1428.5|1410.7|1428.5|1410.7|1428.3|1410.5|17
1651909210000|2022-05-07 07:40:10|1428.44|1410.64|1428.63|1410.83|1428.63|1410.83|1428.34|1410.54|8
1651909230000|2022-05-07 07:40:30|1428.64|1410.84|1428.67|1410.87|1428.67|1410.87|1428.64|1410.84|2
1651909240000|2022-05-07 07:40:40|1428.65|1410.85|1428.65|1410.85|1428.65|1410.85|1428.65|1410.85|1
1651909250000|2022-05-07 07:40:50|1428.63|1410.83|1428.65|1410.85|1428.84|1411.04|1428.52|1410.72|10
1651909260000|2022-05-07 07:41:00|1428.47|1410.67|1428.56|1410.76|1428.57|1410.77|1428.44|1410.64|9
1651909270000|2022-05-07 07:41:10|1428.61|1410.81|1429.25|1411.45|1429.35|1411.55|1428.61|1410.81|10
1651909280000|2022-05-07 07:41:20|1429.35|1411.55|1429.25|1411.45|1429.35|1411.55|1429.25|1411.45|2
1651909290000|2022-05-07 07:41:30|1429.28|1411.48|1429.16|1411.36|1429.28|1411.48|1428.65|1410.85|23
1651909300000|2022-05-07 07:41:40|1429.17|1411.37|1428.47|1410.67|1429.17|1411.37|1428.47|1410.67|24
1651909310000|2022-05-07 07:41:50|1428.43|1410.63|1428.27|1410.47|1428.43|1410.63|1428.23|1410.43|5
1651909320000|2022-05-07 07:42:00|1428.23|1410.43|1428.14|1410.34|1428.23|1410.43|1428.1|1410.3|9
1651909330000|2022-05-07 07:42:10|1428.12|1410.32|1426.82|1409.02|1428.12|1410.32|1426.82|1409.02|19
1651909340000|2022-05-07 07:42:20|1426.6|1408.8|1427.22|1409.42|1427.22|1409.42|1426.15|1408.35|26
1651909350000|2022-05-07 07:42:30|1427.23|1409.43|1427.33|1409.53|1427.37|1409.57|1427.12|1409.32|27
1651909360000|2022-05-07 07:42:40|1427.31|1409.51|1427.57|1409.77|1427.57|1409.77|1427.31|1409.51|13
1651909370000|2022-05-07 07:42:50|1427.58|1409.78|1427.57|1409.77|1427.59|1409.79|1427.57|1409.77|4
1651909380000|2022-05-07 07:43:00|1427.66|1409.86|1427.64|1409.84|1427.66|1409.86|1427.42|1409.62|5
1651909390000|2022-05-07 07:43:10|1427.65|1409.85|1427.61|1409.81|1427.67|1409.87|1427.61|1409.81|8
1651909400000|2022-05-07 07:43:20|1427.62|1409.82|1428.1|1410.3|1428.1|1410.3|1427.62|1409.82|10
1651909410000|2022-05-07 07:43:30|1428.06|1410.26|1427.47|1409.67|1428.08|1410.28|1427.39|1409.59|18
1651909420000|2022-05-07 07:43:40|1427.45|1409.65|1428.26|1410.46|1428.26|1410.46|1427.39|1409.59|21
1651909430000|2022-05-07 07:43:50|1428.27|1410.47|1428.28|1410.48|1428.28|1410.48|1428.27|1410.47|2
1651909440000|2022-05-07 07:44:00|1428.26|1410.46|1428.09|1410.29|1428.26|1410.46|1428.09|1410.29|8
1651909450000|2022-05-07 07:44:10|1428.15|1410.35|1428.26|1410.46|1428.38|1410.58|1428.15|1410.35|14
1651909460000|2022-05-07 07:44:20|1428.41|1410.61|1428.65|1410.85|1428.93|1411.13|1428.26|1410.46|13
1651909470000|2022-05-07 07:44:30|1428.69|1410.89|1428.43|1410.63|1428.69|1410.89|1428.43|1410.63|10
1651909480000|2022-05-07 07:44:40|1428.31|1410.51|1428.32|1410.52|1428.56|1410.76|1428.31|1410.51|14
1651909490000|2022-05-07 07:44:50|1428.33|1410.53|1429.85|1412.05|1429.85|1412.05|1428.33|1410.53|17
1651909500000|2022-05-07 07:45:00|1430.06|1412.26|1430.43|1412.63|1430.43|1412.63|1430.06|1412.26|7
1651909510000|2022-05-07 07:45:10|1430.45|1412.65|1431.41|1413.61|1431.41|1413.61|1430.45|1412.65|13
1651909520000|2022-05-07 07:45:20|1431.24|1413.44|1430.24|1412.44|1431.24|1413.44|1430.21|1412.41|22
1651909530000|2022-05-07 07:45:30|1430.23|1412.43|1429.83|1412.03|1430.24|1412.44|1429.83|1412.03|22
1651909540000|2022-05-07 07:45:40|1429.82|1412.02|1429.48|1411.68|1429.82|1412.02|1429.47|1411.67|15
1651909550000|2022-05-07 07:45:50|1429.47|1411.67|1429.27|1411.47|1429.47|1411.67|1429.27|1411.47|13
1651909560000|2022-05-07 07:46:00|1429.26|1411.46|1429.25|1411.45|1429.27|1411.47|1429.25|1411.45|10
1651909570000|2022-05-07 07:46:10|1429.27|1411.47|1429.23|1411.43|1429.27|1411.47|1428.89|1411.09|13
1651909580000|2022-05-07 07:46:20|1429.24|1411.44|1429.24|1411.44|1429.27|1411.47|1429.2|1411.4|8
1651909590000|2022-05-07 07:46:30|1429.35|1411.55|1430.09|1412.29|1430.09|1412.29|1429.35|1411.55|15
1651909600000|2022-05-07 07:46:40|1430.32|1412.52|1430.53|1412.73|1430.54|1412.74|1430.28|1412.48|13
1651909610000|2022-05-07 07:46:50|1430.56|1412.76|1430.61|1412.81|1430.61|1412.81|1430.56|1412.76|13
1651909620000|2022-05-07 07:47:00|1430.6|1412.8|1430.6|1412.8|1430.6|1412.8|1430.58|1412.78|3
1651909630000|2022-05-07 07:47:10|1430.61|1412.81|1430.62|1412.82|1430.62|1412.82|1430.6|1412.8|6
1651909640000|2022-05-07 07:47:20|1430.6|1412.8|1430.61|1412.81|1430.63|1412.83|1430.6|1412.8|12
1651909650000|2022-05-07 07:47:30|1430.6|1412.8|1431|1413.2|1431.03|1413.23|1430.6|1412.8|15
1651909660000|2022-05-07 07:47:40|1431.01|1413.21|1430.4|1412.6|1431.01|1413.21|1430.37|1412.57|11
1651909670000|2022-05-07 07:47:50|1430.38|1412.58|1430.25|1412.45|1430.42|1412.62|1430.25|1412.45|11
1651909680000|2022-05-07 07:48:00|1430.29|1412.49|1430.15|1412.35|1430.29|1412.49|1430.15|1412.35|5
1651909690000|2022-05-07 07:48:10|1430.11|1412.31|1429.49|1411.69|1430.12|1412.32|1429.47|1411.67|5
1651909700000|2022-05-07 07:48:20|1429.48|1411.68|1429.48|1411.68|1429.48|1411.68|1429.48|1411.68|1
1651909710000|2022-05-07 07:48:30|1429.53|1411.73|1429.76|1411.96|1429.77|1411.97|1429.53|1411.73|4
1651909720000|2022-05-07 07:48:40|1429.78|1411.98|1430.13|1412.33|1430.14|1412.34|1429.78|1411.98|6
1651909730000|2022-05-07 07:48:50|1430.12|1412.32|1430.9|1413.1|1430.9|1413.1|1430.12|1412.32|18
1651909740000|2022-05-07 07:49:00|1431.1|1413.3|1431.1|1413.3|1431.1|1413.3|1431.1|1413.3|1
1651909750000|2022-05-07 07:49:10|1431.11|1413.31|1431.06|1413.26|1431.11|1413.31|1431.06|1413.26|3
1651909760000|2022-05-07 07:49:20|1430.78|1412.98|1431.06|1413.26|1431.06|1413.26|1430.76|1412.96|4
1651909770000|2022-05-07 07:49:30|1431.05|1413.25|1431|1413.2|1431.06|1413.26|1431|1413.2|5
1651909780000|2022-05-07 07:49:40|1430.97|1413.17|1430.07|1412.27|1430.97|1413.17|1430.07|1412.27|8
1651909790000|2022-05-07 07:49:50|1430.06|1412.26|1430.17|1412.37|1430.17|1412.37|1430.06|1412.26|5
1651909800000|2022-05-07 07:50:00|1430.14|1412.34|1430.21|1412.41|1430.21|1412.41|1430.14|1412.34|10
1651909810000|2022-05-07 07:50:10|1430.19|1412.39|1430.95|1413.15|1430.96|1413.16|1430.19|1412.39|9
1651909820000|2022-05-07 07:50:20|1431.19|1413.39|1431.32|1413.52|1431.32|1413.52|1431.19|1413.39|11
1651909830000|2022-05-07 07:50:30|1431.35|1413.55|1431.35|1413.55|1431.35|1413.55|1431.35|1413.55|1
1651909850000|2022-05-07 07:50:50|1431.42|1413.62|1432.02|1414.22|1432.04|1414.24|1431.42|1413.62|11
1651909860000|2022-05-07 07:51:00|1432.1|1414.3|1432.09|1414.29|1432.1|1414.3|1432.09|1414.29|2
1651909870000|2022-05-07 07:51:10|1432.16|1414.36|1432.82|1415.02|1432.88|1415.08|1432.16|1414.36|9
1651909880000|2022-05-07 07:51:20|1432.91|1415.11|1433.16|1415.36|1433.62|1415.82|1432.91|1415.11|19
1651909890000|2022-05-07 07:51:30|1433.15|1415.35|1433.15|1415.35|1433.15|1415.35|1433.15|1415.35|1
1651909900000|2022-05-07 07:51:40|1433.17|1415.37|1433.11|1415.31|1433.22|1415.42|1433.09|1415.29|10
1651909910000|2022-05-07 07:51:50|1432.9|1415.1|1431.45|1413.65|1432.92|1415.12|1431.42|1413.62|26
1651909920000|2022-05-07 07:52:00|1431.4|1413.6|1432.36|1414.56|1432.36|1414.56|1431.4|1413.6|18
1651909930000|2022-05-07 07:52:10|1432.51|1414.71|1432.93|1415.13|1432.93|1415.13|1432.51|1414.71|7
1651909940000|2022-05-07 07:52:20|1432.94|1415.14|1433.02|1415.22|1433.03|1415.23|1432.94|1415.14|4
1651909950000|2022-05-07 07:52:30|1433.03|1415.23|1433.12|1415.32|1433.26|1415.46|1433.03|1415.23|4
1651909960000|2022-05-07 07:52:40|1433.27|1415.47|1433.2|1415.4|1433.27|1415.47|1433.2|1415.4|2
1651909970000|2022-05-07 07:52:50|1433.1|1415.3|1433.1|1415.3|1433.1|1415.3|1432.81|1415.01|3
1651909980000|2022-05-07 07:53:00|1433.11|1415.31|1432.65|1414.85|1433.11|1415.31|1432.65|1414.85|8
1651909990000|2022-05-07 07:53:10|1432.6|1414.8|1433.06|1415.26|1433.06|1415.26|1432.6|1414.8|7
1651910000000|2022-05-07 07:53:20|1433.05|1415.25|1433.04|1415.24|1433.05|1415.25|1432.87|1415.07|7
1651910010000|2022-05-07 07:53:30|1432.72|1414.92|1432.34|1414.54|1432.72|1414.92|1432.34|1414.54|4
1651910020000|2022-05-07 07:53:40|1432.36|1414.56|1432.57|1414.77|1432.57|1414.77|1432.36|1414.56|2
1651910030000|2022-05-07 07:53:50|1432.98|1415.18|1433.04|1415.24|1433.1|1415.3|1432.98|1415.18|4
1651910040000|2022-05-07 07:54:00|1432.95|1415.15|1432.09|1414.29|1432.95|1415.15|1431.74|1413.94|16
1651910050000|2022-05-07 07:54:10|1432.13|1414.33|1432.06|1414.26|1432.29|1414.49|1431.26|1413.46|22
1651910060000|2022-05-07 07:54:20|1432.09|1414.29|1432.02|1414.22|1432.1|1414.3|1431.99|1414.19|12
1651910070000|2022-05-07 07:54:30|1432.01|1414.21|1430.92|1413.12|1432.01|1414.21|1430.92|1413.12|9
1651910080000|2022-05-07 07:54:40|1430.89|1413.09|1430.92|1413.12|1431.06|1413.26|1430.82|1413.02|10
1651910090000|2022-05-07 07:54:50|1430.93|1413.13|1430.93|1413.13|1430.93|1413.13|1430.92|1413.12|7
1651910100000|2022-05-07 07:55:00|1430.92|1413.12|1430.95|1413.15|1430.95|1413.15|1430.87|1413.07|9
1651910110000|2022-05-07 07:55:10|1430.97|1413.17|1431.13|1413.33|1431.13|1413.33|1430.96|1413.16|9
1651910120000|2022-05-07 07:55:20|1431.11|1413.31|1432.05|1414.25|1432.05|1414.25|1431.11|1413.31|17
1651910130000|2022-05-07 07:55:30|1432.02|1414.22|1433.13|1415.33|1433.14|1415.34|1432.02|1414.22|13
1651910140000|2022-05-07 07:55:40|1432.87|1415.07|1431.03|1413.23|1432.87|1415.07|1431.03|1413.23|24
1651910150000|2022-05-07 07:55:50|1431.05|1413.25|1430.42|1412.62|1431.12|1413.32|1430.42|1412.62|18
1651910160000|2022-05-07 07:56:00|1430.27|1412.47|1430.29|1412.49|1430.37|1412.57|1430.23|1412.43|10
1651910170000|2022-05-07 07:56:10|1430.45|1412.65|1431.14|1413.34|1431.14|1413.34|1430.45|1412.65|12
1651910180000|2022-05-07 07:56:20|1430.99|1413.19|1430.96|1413.16|1431.14|1413.34|1430.96|1413.16|4
1651910190000|2022-05-07 07:56:30|1430.94|1413.14|1430.85|1413.05|1430.94|1413.14|1430.85|1413.05|3
1651910200000|2022-05-07 07:56:40|1430.92|1413.12|1430.96|1413.16|1430.96|1413.16|1430.86|1413.06|7
1651910210000|2022-05-07 07:56:50|1430.86|1413.06|1430.86|1413.06|1430.86|1413.06|1430.86|1413.06|1
1651910220000|2022-05-07 07:57:00|1430.87|1413.07|1430.22|1412.42|1430.89|1413.09|1430.22|1412.42|8
1651910230000|2022-05-07 07:57:10|1430.21|1412.41|1430.5|1412.7|1430.52|1412.72|1430.21|1412.41|14
1651910240000|2022-05-07 07:57:20|1430.47|1412.67|1431.17|1413.37|1431.23|1413.43|1430.42|1412.62|13
1651910250000|2022-05-07 07:57:30|1431.37|1413.57|1431.21|1413.41|1431.41|1413.61|1431.14|1413.34|6
1651910260000|2022-05-07 07:57:40|1431.11|1413.31|1431.04|1413.24|1431.21|1413.41|1430.97|1413.17|9
1651910270000|2022-05-07 07:57:50|1431.09|1413.29|1431.14|1413.34|1431.17|1413.37|1431.09|1413.29|7
1651910280000|2022-05-07 07:58:00|1431.11|1413.31|1431.11|1413.31|1431.13|1413.33|1430.96|1413.16|7
1651910290000|2022-05-07 07:58:10|1430.95|1413.15|1431.11|1413.31|1431.11|1413.31|1430.95|1413.15|2
1651910300000|2022-05-07 07:58:20|1431.13|1413.33|1430.97|1413.17|1431.13|1413.33|1430.97|1413.17|3
1651910310000|2022-05-07 07:58:30|1430.94|1413.14|1430.39|1412.59|1431.11|1413.31|1430.35|1412.55|13
1651910320000|2022-05-07 07:58:40|1430.35|1412.55|1429.55|1411.75|1430.35|1412.55|1429.5|1411.7|7
1651910330000|2022-05-07 07:58:50|1429.53|1411.73|1430.04|1412.24|1430.04|1412.24|1429.53|1411.73|12
1651910340000|2022-05-07 07:59:00|1430.03|1412.23|1429.45|1411.65|1430.05|1412.25|1429.42|1411.62|17
1651910350000|2022-05-07 07:59:10|1429.38|1411.58|1429.44|1411.64|1429.62|1411.82|1429.38|1411.58|7
1651910360000|2022-05-07 07:59:20|1429.52|1411.72|1429.49|1411.69|1430.24|1412.44|1429.47|1411.67|19
1651910370000|2022-05-07 07:59:30|1429.38|1411.58|1429.62|1411.82|1429.62|1411.82|1429.34|1411.54|5
1651910380000|2022-05-07 07:59:40|1429.63|1411.83|1429.5|1411.7|1429.7|1411.9|1429.49|1411.69|5
1651910390000|2022-05-07 07:59:50|1429.48|1411.68|1428.7|1410.9|1429.63|1411.83|1428.55|1410.75|15
1651910400000|2022-05-07 08:00:00|1428.68|1410.88|1428.58|1410.78|1428.68|1410.88|1428.48|1410.68|8
1651910410000|2022-05-07 08:00:10|1428.59|1410.79|1428.77|1410.97|1428.78|1410.98|1428.45|1410.65|9
1651910420000|2022-05-07 08:00:20|1429.15|1411.35|1429.3|1411.5|1429.31|1411.51|1429.15|1411.35|14
1651910430000|2022-05-07 08:00:30|1429.25|1411.45|1429.3|1411.5|1429.3|1411.5|1429.2|1411.4|11
1651910440000|2022-05-07 08:00:40|1429.26|1411.46|1429.39|1411.59|1429.39|1411.59|1429.26|1411.46|17
1651910450000|2022-05-07 08:00:50|1429.4|1411.6|1429.56|1411.76|1429.6|1411.8|1429.37|1411.57|19
1651910460000|2022-05-07 08:01:00|1429.55|1411.75|1429.68|1411.88|1429.7|1411.9|1429.47|1411.67|13
1651910470000|2022-05-07 08:01:10|1429.51|1411.71|1430.57|1412.77|1430.57|1412.77|1429.51|1411.71|19
1651910480000|2022-05-07 08:01:20|1430.58|1412.78|1430.34|1412.54|1430.58|1412.78|1430.31|1412.51|15
1651910490000|2022-05-07 08:01:30|1430.24|1412.44|1430.25|1412.45|1430.27|1412.47|1430.23|1412.43|5
1651910500000|2022-05-07 08:01:40|1430.13|1412.33|1430.49|1412.69|1430.49|1412.69|1430.13|1412.33|12
1651910510000|2022-05-07 08:01:50|1430.88|1413.08|1430.02|1412.22|1430.88|1413.08|1430.02|1412.22|16
1651910520000|2022-05-07 08:02:00|1430.11|1412.31|1430.04|1412.24|1430.21|1412.41|1429.96|1412.16|20
1651910530000|2022-05-07 08:02:10|1430.05|1412.25|1430.05|1412.25|1430.14|1412.34|1430.02|1412.22|4
1651910540000|2022-05-07 08:02:20|1430.03|1412.23|1430.25|1412.45|1430.25|1412.45|1429.79|1411.99|16
1651910550000|2022-05-07 08:02:30|1430.26|1412.46|1430.54|1412.74|1430.54|1412.74|1430.26|1412.46|5
1651910560000|2022-05-07 08:02:40|1430.57|1412.77|1431.03|1413.23|1431.03|1413.23|1430.57|1412.77|9
1651910570000|2022-05-07 08:02:50|1431.06|1413.26|1431.99|1414.19|1431.99|1414.19|1431.06|1413.26|15
1651910580000|2022-05-07 08:03:00|1432|1414.2|1433.27|1415.47|1433.48|1415.68|1432|1414.2|23
1651910590000|2022-05-07 08:03:10|1433.22|1415.42|1433.62|1415.82|1433.62|1415.82|1433.01|1415.21|15
1651910600000|2022-05-07 08:03:20|1433.81|1416.01|1434.24|1416.44|1434.24|1416.44|1433.81|1416.01|8
1651910610000|2022-05-07 08:03:30|1434.25|1416.45|1434.13|1416.33|1434.25|1416.45|1433.96|1416.16|9
1651910620000|2022-05-07 08:03:40|1434.15|1416.35|1434.63|1416.83|1434.63|1416.83|1434.15|1416.35|6
1651910630000|2022-05-07 08:03:50|1434.79|1416.99|1432.19|1414.39|1434.79|1416.99|1432.19|1414.39|20
1651910640000|2022-05-07 08:04:00|1432.15|1414.35|1431.85|1414.05|1432.15|1414.35|1431.21|1413.41|17
1651910650000|2022-05-07 08:04:10|1431.92|1414.12|1432.39|1414.59|1432.39|1414.59|1431.9|1414.1|14
1651910660000|2022-05-07 08:04:20|1432.41|1414.61|1432.98|1415.18|1433.18|1415.38|1432.41|1414.61|22
1651910670000|2022-05-07 08:04:30|1433.03|1415.23|1432.37|1414.57|1433.07|1415.27|1432.36|1414.56|13
1651910680000|2022-05-07 08:04:40|1432.36|1414.56|1432.32|1414.52|1432.42|1414.62|1432.22|1414.42|8
1651910690000|2022-05-07 08:04:50|1432.24|1414.44|1432.26|1414.46|1432.38|1414.58|1432.24|1414.44|9
1651910700000|2022-05-07 08:05:00|1432.39|1414.59|1430.93|1413.13|1432.39|1414.59|1430.93|1413.13|23
1651910710000|2022-05-07 08:05:10|1430.66|1412.86|1430.34|1412.54|1430.66|1412.86|1430.33|1412.53|10
1651910720000|2022-05-07 08:05:20|1430.33|1412.53|1430.33|1412.53|1430.33|1412.53|1430.13|1412.33|3
1651910730000|2022-05-07 08:05:30|1430.34|1412.54|1429.19|1411.39|1430.36|1412.56|1429.17|1411.37|14
1651910740000|2022-05-07 08:05:40|1429.17|1411.37|1429.2|1411.4|1429.22|1411.42|1429.17|1411.37|6
1651910750000|2022-05-07 08:05:50|1429.13|1411.33|1428.16|1410.36|1429.13|1411.33|1428.15|1410.35|11
1651910760000|2022-05-07 08:06:00|1428.2|1410.4|1428.14|1410.34|1428.24|1410.44|1428.08|1410.28|9
1651910770000|2022-05-07 08:06:10|1428.16|1410.36|1428.88|1411.08|1428.88|1411.08|1428.11|1410.31|18
1651910780000|2022-05-07 08:06:20|1428.87|1411.07|1428.89|1411.09|1428.91|1411.11|1428.86|1411.06|7
1651910790000|2022-05-07 08:06:30|1428.95|1411.15|1428.95|1411.15|1428.95|1411.15|1428.95|1411.15|1
1651910800000|2022-05-07 08:06:40|1429.13|1411.33|1427.28|1409.48|1429.13|1411.33|1427.28|1409.48|14
1651910810000|2022-05-07 08:06:50|1427.24|1409.44|1426.32|1408.52|1427.24|1409.44|1426.32|1408.52|12
1651910820000|2022-05-07 08:07:00|1426.36|1408.56|1426.27|1408.47|1426.4|1408.6|1426.27|1408.47|11
1651910830000|2022-05-07 08:07:10|1426.29|1408.49|1426.95|1409.15|1427.14|1409.34|1426.29|1408.49|12
1651910840000|2022-05-07 08:07:20|1426.94|1409.14|1427.13|1409.33|1427.13|1409.33|1426.91|1409.11|11
1651910850000|2022-05-07 08:07:30|1427.07|1409.27|1426.45|1408.65|1427.07|1409.27|1426.45|1408.65|11
1651910860000|2022-05-07 08:07:40|1426.34|1408.54|1425.17|1407.37|1426.34|1408.54|1425.17|1407.37|20
1651910870000|2022-05-07 08:07:50|1425.18|1407.38|1424.49|1406.69|1425.18|1407.38|1424.45|1406.65|7
1651910880000|2022-05-07 08:08:00|1424.25|1406.45|1425.14|1407.34|1425.66|1407.86|1424.25|1406.45|25
1651910890000|2022-05-07 08:08:10|1425.11|1407.31|1425.1|1407.3|1425.12|1407.32|1424.94|1407.14|9
1651910900000|2022-05-07 08:08:20|1425.12|1407.32|1426.2|1408.4|1426.2|1408.4|1425.12|1407.32|18
1651910910000|2022-05-07 08:08:30|1426.09|1408.29|1426.93|1409.13|1426.93|1409.13|1426.09|1408.29|12
1651910920000|2022-05-07 08:08:40|1426.91|1409.11|1426.02|1408.22|1427.05|1409.25|1425.95|1408.15|16
1651910930000|2022-05-07 08:08:50|1426.18|1408.38|1426.17|1408.37|1426.23|1408.43|1426.17|1408.37|4
1651910940000|2022-05-07 08:09:00|1426.14|1408.34|1426.21|1408.41|1426.21|1408.41|1426.12|1408.32|9
1651910950000|2022-05-07 08:09:10|1426.14|1408.34|1425.89|1408.09|1426.14|1408.34|1425.86|1408.06|15
1651910960000|2022-05-07 08:09:20|1425.96|1408.16|1425.86|1408.06|1425.96|1408.16|1425.76|1407.96|11
1651910970000|2022-05-07 08:09:30|1425.9|1408.1|1425.39|1407.59|1425.97|1408.17|1425.39|1407.59|9
1651910980000|2022-05-07 08:09:40|1425.34|1407.54|1425.29|1407.49|1425.34|1407.54|1425.29|1407.49|3
1651910990000|2022-05-07 08:09:50|1425.3|1407.5|1425.3|1407.5|1425.3|1407.5|1425.3|1407.5|1
1651911000000|2022-05-07 08:10:00|1425.28|1407.48|1425.07|1407.27|1425.28|1407.48|1425.07|1407.27|6
1651911010000|2022-05-07 08:10:10|1425.05|1407.25|1424.85|1407.05|1425.05|1407.25|1424.8|1407|4
1651911020000|2022-05-07 08:10:20|1424.95|1407.15|1425.22|1407.42|1425.22|1407.42|1424.88|1407.08|8
1651911030000|2022-05-07 08:10:30|1425.38|1407.58|1425.38|1407.58|1425.41|1407.61|1425.33|1407.53|7
1651911040000|2022-05-07 08:10:40|1425.36|1407.56|1425.51|1407.71|1425.61|1407.81|1425.36|1407.56|13
1651911050000|2022-05-07 08:10:50|1425.61|1407.81|1425.38|1407.58|1425.61|1407.81|1425.38|1407.58|5
1651911060000|2022-05-07 08:11:00|1425.35|1407.55|1425.28|1407.48|1425.36|1407.56|1425.28|1407.48|4
1651911070000|2022-05-07 08:11:10|1425.32|1407.52|1425.34|1407.54|1425.34|1407.54|1425.32|1407.52|2
1651911080000|2022-05-07 08:11:20|1425.54|1407.74|1426.52|1408.72|1426.52|1408.72|1425.54|1407.74|20
1651911090000|2022-05-07 08:11:30|1426.53|1408.73|1426.56|1408.76|1426.62|1408.82|1426.42|1408.62|13
1651911100000|2022-05-07 08:11:40|1426.57|1408.77|1426.62|1408.82|1427.37|1409.57|1426.57|1408.77|12
1651911110000|2022-05-07 08:11:50|1426.54|1408.74|1426.25|1408.45|1426.54|1408.74|1425.91|1408.11|13
1651911120000|2022-05-07 08:12:00|1426.35|1408.55|1426.97|1409.17|1427.37|1409.57|1426.13|1408.33|17
1651911130000|2022-05-07 08:12:10|1427.38|1409.58|1427.81|1410.01|1427.81|1410.01|1427.38|1409.58|5
1651911140000|2022-05-07 08:12:20|1428.03|1410.23|1428.22|1410.42|1428.24|1410.44|1428.03|1410.23|7
1651911150000|2022-05-07 08:12:30|1428.21|1410.41|1428.05|1410.25|1428.21|1410.41|1428.05|1410.25|4
1651911160000|2022-05-07 08:12:40|1428.01|1410.21|1428.15|1410.35|1428.15|1410.35|1427.99|1410.19|8
1651911170000|2022-05-07 08:12:50|1428.13|1410.33|1428.65|1410.85|1428.65|1410.85|1428.13|1410.33|9
1651911180000|2022-05-07 08:13:00|1428.73|1410.93|1430.17|1412.37|1430.34|1412.54|1428.73|1410.93|27
1651911190000|2022-05-07 08:13:10|1430.16|1412.36|1429.97|1412.17|1430.2|1412.4|1429.97|1412.17|12
1651911200000|2022-05-07 08:13:20|1429.85|1412.05|1429.45|1411.65|1429.85|1412.05|1429.32|1411.52|8
1651911210000|2022-05-07 08:13:30|1429.48|1411.68|1429.39|1411.59|1430.05|1412.25|1429.37|1411.57|26
1651911220000|2022-05-07 08:13:40|1429.38|1411.58|1430.07|1412.27|1430.09|1412.29|1429.29|1411.49|14
1651911230000|2022-05-07 08:13:50|1430.04|1412.24|1429.94|1412.14|1430.06|1412.26|1429.94|1412.14|3
1651911240000|2022-05-07 08:14:00|1429.95|1412.15|1431.06|1413.26|1431.46|1413.66|1429.95|1412.15|26
1651911250000|2022-05-07 08:14:10|1431.09|1413.29|1431.69|1413.89|1431.69|1413.89|1431.07|1413.27|16
1651911260000|2022-05-07 08:14:20|1431.93|1414.13|1432.51|1414.71|1433.67|1415.87|1431.93|1414.13|29
1651911270000|2022-05-07 08:14:30|1432.47|1414.67|1432.92|1415.12|1433.08|1415.28|1432.16|1414.36|15
1651911280000|2022-05-07 08:14:40|1432.88|1415.08|1432.48|1414.68|1432.89|1415.09|1432.43|1414.63|13
1651911290000|2022-05-07 08:14:50|1432.49|1414.69|1432.39|1414.59|1433.12|1415.32|1432.37|1414.57|14
1651911300000|2022-05-07 08:15:00|1432.35|1414.55|1433.27|1415.47|1433.33|1415.53|1432.35|1414.55|21
1651911310000|2022-05-07 08:15:10|1433.37|1415.57|1434.07|1416.27|1434.07|1416.27|1433.37|1415.57|9
1651911320000|2022-05-07 08:15:20|1434.27|1416.47|1434.89|1417.09|1434.93|1417.13|1434.27|1416.47|12
1651911330000|2022-05-07 08:15:30|1434.93|1417.13|1434.84|1417.04|1435.15|1417.35|1434.49|1416.69|16
1651911340000|2022-05-07 08:15:40|1434.85|1417.05|1435.73|1417.93|1435.73|1417.93|1434.63|1416.83|11
1651911350000|2022-05-07 08:15:50|1435.76|1417.96|1436.18|1418.38|1436.18|1418.38|1434.92|1417.12|25
1651911360000|2022-05-07 08:16:00|1436.19|1418.39|1437.87|1420.07|1437.87|1420.07|1436.04|1418.24|20
1651911370000|2022-05-07 08:16:10|1437.91|1420.11|1435.44|1417.64|1437.91|1420.11|1435.44|1417.64|17
1651911380000|2022-05-07 08:16:20|1435.26|1417.46|1436.26|1418.46|1436.27|1418.47|1434.28|1416.48|27
1651911390000|2022-05-07 08:16:30|1436.27|1418.47|1437.18|1419.38|1437.21|1419.41|1436.27|1418.47|20
1651911400000|2022-05-07 08:16:40|1437.35|1419.55|1437.41|1419.61|1438.2|1420.4|1437.35|1419.55|21
1651911410000|2022-05-07 08:16:50|1437.43|1419.63|1438.11|1420.31|1438.26|1420.46|1437.4|1419.6|22
1651911420000|2022-05-07 08:17:00|1438.15|1420.35|1438.32|1420.52|1438.4|1420.6|1438.15|1420.35|11
1651911430000|2022-05-07 08:17:10|1438.17|1420.37|1436.74|1418.94|1438.24|1420.44|1436.74|1418.94|26
1651911440000|2022-05-07 08:17:20|1436.72|1418.92|1436.38|1418.58|1437.16|1419.36|1436.37|1418.57|16
1651911450000|2022-05-07 08:17:30|1436.3|1418.5|1435.11|1417.31|1436.3|1418.5|1435.11|1417.31|17
1651911460000|2022-05-07 08:17:40|1435.15|1417.35|1435.05|1417.25|1435.21|1417.41|1434.96|1417.16|10
1651911470000|2022-05-07 08:17:50|1435.11|1417.31|1435.11|1417.31|1435.24|1417.44|1435|1417.2|20
1651911480000|2022-05-07 08:18:00|1435.13|1417.33|1435.25|1417.45|1435.25|1417.45|1435.08|1417.28|7
1651911490000|2022-05-07 08:18:10|1435.14|1417.34|1435.04|1417.24|1435.25|1417.45|1435.04|1417.24|12
1651911500000|2022-05-07 08:18:20|1435.14|1417.34|1435.14|1417.34|1435.14|1417.34|1435.04|1417.24|8
1651911510000|2022-05-07 08:18:30|1435.13|1417.33|1434.09|1416.29|1435.14|1417.34|1434.09|1416.29|13
1651911520000|2022-05-07 08:18:40|1433.6|1415.8|1432.4|1414.6|1433.6|1415.8|1432.33|1414.53|28
1651911530000|2022-05-07 08:18:50|1432.38|1414.58|1431.29|1413.49|1432.46|1414.66|1431.2|1413.4|22
1651911540000|2022-05-07 08:19:00|1431.28|1413.48|1431.27|1413.47|1431.46|1413.66|1430.78|1412.98|16
1651911550000|2022-05-07 08:19:10|1431.39|1413.59|1433.15|1415.35|1433.15|1415.35|1431.39|1413.59|14
1651911560000|2022-05-07 08:19:20|1433|1415.2|1432.18|1414.38|1433|1415.2|1432.08|1414.28|15
1651911570000|2022-05-07 08:19:30|1432.21|1414.41|1432.24|1414.44|1432.24|1414.44|1432.21|1414.41|5
1651911580000|2022-05-07 08:19:40|1432.21|1414.41|1431.91|1414.11|1432.24|1414.44|1431.91|1414.11|14
1651911590000|2022-05-07 08:19:50|1432.09|1414.29|1432.17|1414.37|1432.17|1414.37|1431.96|1414.16|14
1651911600000|2022-05-07 08:20:00|1432.07|1414.27|1431.42|1413.62|1432.07|1414.27|1431.42|1413.62|15
1651911610000|2022-05-07 08:20:10|1431.4|1413.6|1431.4|1413.6|1431.4|1413.6|1431.4|1413.6|1
1651911620000|2022-05-07 08:20:20|1431.32|1413.52|1431.32|1413.52|1431.32|1413.52|1431.32|1413.52|1
1651911630000|2022-05-07 08:20:30|1431.34|1413.54|1429.26|1411.46|1431.34|1413.54|1429.26|1411.46|17
1651911640000|2022-05-07 08:20:40|1429.27|1411.47|1431.42|1413.62|1431.83|1414.03|1429.27|1411.47|32
1651911650000|2022-05-07 08:20:50|1431.39|1413.59|1431.24|1413.44|1431.41|1413.61|1431.18|1413.38|11
1651911660000|2022-05-07 08:21:00|1431.26|1413.46|1430.41|1412.61|1431.26|1413.46|1430.4|1412.6|16
1651911670000|2022-05-07 08:21:10|1430.39|1412.59|1430.4|1412.6|1431.14|1413.34|1430.39|1412.59|13
1651911680000|2022-05-07 08:21:20|1430.41|1412.61|1430.42|1412.62|1430.44|1412.64|1430.29|1412.49|13
1651911690000|2022-05-07 08:21:30|1430.35|1412.55|1430.33|1412.53|1430.4|1412.6|1430.33|1412.53|7
1651911700000|2022-05-07 08:21:40|1430.27|1412.47|1430.49|1412.69|1430.54|1412.74|1430.27|1412.47|18
1651911710000|2022-05-07 08:21:50|1430.51|1412.71|1430.41|1412.61|1430.51|1412.71|1430.37|1412.57|6
1651911720000|2022-05-07 08:22:00|1430.38|1412.58|1430.29|1412.49|1430.39|1412.59|1430.27|1412.47|13
1651911730000|2022-05-07 08:22:10|1430.31|1412.51|1430.39|1412.59|1430.39|1412.59|1430.28|1412.48|5
1651911740000|2022-05-07 08:22:20|1430.4|1412.6|1431.29|1413.49|1431.31|1413.51|1430.39|1412.59|13
1651911750000|2022-05-07 08:22:30|1431.23|1413.43|1430.49|1412.69|1431.31|1413.51|1430.49|1412.69|13
1651911760000|2022-05-07 08:22:40|1430.34|1412.54|1430.33|1412.53|1430.51|1412.71|1430.3|1412.5|5
1651911780000|2022-05-07 08:23:00|1430.31|1412.51|1430.31|1412.51|1430.31|1412.51|1430.2|1412.4|10
1651911790000|2022-05-07 08:23:10|1430.27|1412.47|1430.25|1412.45|1430.27|1412.47|1430.25|1412.45|2
1651911800000|2022-05-07 08:23:20|1430.28|1412.48|1429.69|1411.89|1430.28|1412.48|1429.4|1411.6|14
1651911810000|2022-05-07 08:23:30|1429.67|1411.87|1429.39|1411.59|1429.67|1411.87|1429.39|1411.59|7
1651911820000|2022-05-07 08:23:40|1429.41|1411.61|1429.41|1411.61|1429.41|1411.61|1429.4|1411.6|3
1651911830000|2022-05-07 08:23:50|1429.39|1411.59|1428.37|1410.57|1429.39|1411.59|1428.34|1410.54|10
1651911840000|2022-05-07 08:24:00|1428.36|1410.56|1429.35|1411.55|1429.35|1411.55|1428.27|1410.47|17
1651911850000|2022-05-07 08:24:10|1429.33|1411.53|1428.56|1410.76|1429.33|1411.53|1428.56|1410.76|14
1651911860000|2022-05-07 08:24:20|1428.54|1410.74|1428.38|1410.58|1428.57|1410.77|1428.38|1410.58|8
1651911870000|2022-05-07 08:24:30|1428.57|1410.77|1428.31|1410.51|1428.57|1410.77|1428.31|1410.51|9
1651911880000|2022-05-07 08:24:40|1428.32|1410.52|1427.99|1410.19|1428.42|1410.62|1427.62|1409.82|18
1651911890000|2022-05-07 08:24:50|1427.97|1410.17|1428.15|1410.35|1428.27|1410.47|1427.97|1410.17|10
1651911900000|2022-05-07 08:25:00|1428.28|1410.48|1427.53|1409.73|1428.41|1410.61|1427.45|1409.65|18
1651911910000|2022-05-07 08:25:10|1427.75|1409.95|1427.69|1409.89|1427.75|1409.95|1427.67|1409.87|6
1651911920000|2022-05-07 08:25:20|1427.52|1409.72|1427.44|1409.64|1427.52|1409.72|1427.44|1409.64|3
1651911930000|2022-05-07 08:25:30|1427.45|1409.65|1426.9|1409.1|1427.52|1409.72|1426.9|1409.1|9
1651911940000|2022-05-07 08:25:40|1426.84|1409.04|1426.38|1408.58|1426.84|1409.04|1426.34|1408.54|15
1651911950000|2022-05-07 08:25:50|1426.39|1408.59|1426.34|1408.54|1426.39|1408.59|1426.31|1408.51|10
1651911960000|2022-05-07 08:26:00|1426.33|1408.53|1426.31|1408.51|1426.33|1408.53|1426.23|1408.43|13
1651911970000|2022-05-07 08:26:10|1426.33|1408.53|1427.38|1409.58|1427.41|1409.61|1426.3|1408.5|15
1651911980000|2022-05-07 08:26:20|1427.4|1409.6|1427.41|1409.61|1427.71|1409.91|1427.38|1409.58|24
1651911990000|2022-05-07 08:26:30|1427.65|1409.85|1427.43|1409.63|1427.65|1409.85|1427.37|1409.57|7
1651912000000|2022-05-07 08:26:40|1427.44|1409.64|1427.66|1409.86|1427.68|1409.88|1427.44|1409.64|4
1651912010000|2022-05-07 08:26:50|1427.68|1409.88|1427.45|1409.65|1427.69|1409.89|1427.45|1409.65|7
1651912020000|2022-05-07 08:27:00|1427.58|1409.78|1427.36|1409.56|1427.58|1409.78|1427.36|1409.56|8
1651912030000|2022-05-07 08:27:10|1427.37|1409.57|1426.93|1409.13|1427.37|1409.57|1426.93|1409.13|7
1651912040000|2022-05-07 08:27:20|1426.65|1408.85|1426.44|1408.64|1426.65|1408.85|1426.44|1408.64|5
1651912050000|2022-05-07 08:27:30|1426.37|1408.57|1426.29|1408.49|1426.38|1408.58|1425.31|1407.51|16
1651912060000|2022-05-07 08:27:40|1426.28|1408.48|1426.3|1408.5|1426.41|1408.61|1426.28|1408.48|9
1651912070000|2022-05-07 08:27:50|1426.29|1408.49|1426.12|1408.32|1426.34|1408.54|1426.12|1408.32|14
1651912080000|2022-05-07 08:28:00|1426.1|1408.3|1425.4|1407.6|1426.2|1408.4|1425.38|1407.58|10
1651912090000|2022-05-07 08:28:10|1425.42|1407.62|1426.36|1408.56|1426.36|1408.56|1425.37|1407.57|17
1651912100000|2022-05-07 08:28:20|1426.38|1408.58|1426.8|1409|1427.03|1409.23|1426.37|1408.57|16
1651912110000|2022-05-07 08:28:30|1426.96|1409.16|1427.16|1409.36|1427.16|1409.36|1426.64|1408.84|9
1651912120000|2022-05-07 08:28:40|1427.18|1409.38|1427.42|1409.62|1427.42|1409.62|1427.17|1409.37|8
1651912130000|2022-05-07 08:28:50|1427.44|1409.64|1427.95|1410.15|1428.08|1410.28|1427.44|1409.64|9
1651912140000|2022-05-07 08:29:00|1428.08|1410.28|1428.16|1410.36|1428.57|1410.77|1428.08|1410.28|17
1651912150000|2022-05-07 08:29:10|1428.35|1410.55|1430.09|1412.29|1430.09|1412.29|1428.35|1410.55|19
1651912160000|2022-05-07 08:29:20|1430.11|1412.31|1430.59|1412.79|1430.59|1412.79|1430.11|1412.31|8
1651912170000|2022-05-07 08:29:30|1430.42|1412.62|1429.47|1411.67|1430.42|1412.62|1429.39|1411.59|20
1651912180000|2022-05-07 08:29:40|1429.43|1411.63|1428.46|1410.66|1429.43|1411.63|1428.44|1410.64|12
1651912190000|2022-05-07 08:29:50|1428.48|1410.68|1428.42|1410.62|1428.79|1410.99|1428.42|1410.62|17
1651912200000|2022-05-07 08:30:00|1428.4|1410.6|1428.34|1410.54|1428.41|1410.61|1428.31|1410.51|11
1651912210000|2022-05-07 08:30:10|1428.23|1410.43|1429.36|1411.56|1429.36|1411.56|1428.23|1410.43|21
1651912220000|2022-05-07 08:30:20|1429.28|1411.48|1429.11|1411.31|1429.33|1411.53|1429.11|1411.31|16
1651912230000|2022-05-07 08:30:30|1429.25|1411.45|1428.74|1410.94|1429.25|1411.45|1428.4|1410.6|14
1651912240000|2022-05-07 08:30:40|1428.49|1410.69|1429.15|1411.35|1429.15|1411.35|1428.35|1410.55|16
1651912250000|2022-05-07 08:30:50|1429.16|1411.36|1430.1|1412.3|1430.2|1412.4|1429.07|1411.27|23
1651912260000|2022-05-07 08:31:00|1430.28|1412.48|1432.22|1414.42|1432.22|1414.42|1430.16|1412.36|22
1651912270000|2022-05-07 08:31:10|1432.23|1414.43|1433.29|1415.49|1433.33|1415.53|1432.23|1414.43|21
1651912280000|2022-05-07 08:31:20|1433.34|1415.54|1432.41|1414.61|1433.71|1415.91|1432.38|1414.58|25
1651912290000|2022-05-07 08:31:30|1432.4|1414.6|1431.35|1413.55|1432.41|1414.61|1431.35|1413.55|21
1651912300000|2022-05-07 08:31:40|1431.36|1413.56|1431.51|1413.71|1431.53|1413.73|1431.35|1413.55|9
1651912310000|2022-05-07 08:31:50|1431.49|1413.69|1431.18|1413.38|1431.51|1413.71|1431.18|1413.38|12
1651912320000|2022-05-07 08:32:00|1431.22|1413.42|1431.1|1413.3|1431.22|1413.42|1431.1|1413.3|2
1651912330000|2022-05-07 08:32:10|1431.14|1413.34|1430.87|1413.07|1431.14|1413.34|1430.87|1413.07|4
1651912340000|2022-05-07 08:32:20|1430.9|1413.1|1431.17|1413.37|1431.17|1413.37|1430.9|1413.1|4
1651912350000|2022-05-07 08:32:30|1431.11|1413.31|1430.38|1412.58|1431.11|1413.31|1430.38|1412.58|8
1651912360000|2022-05-07 08:32:40|1430.4|1412.6|1430.16|1412.36|1430.4|1412.6|1429.1|1411.3|28
1651912370000|2022-05-07 08:32:50|1430.17|1412.37|1430.89|1413.09|1431.2|1413.4|1430.17|1412.37|19
1651912380000|2022-05-07 08:33:00|1430.75|1412.95|1431.01|1413.21|1431.07|1413.27|1430.36|1412.56|16
1651912390000|2022-05-07 08:33:10|1431.02|1413.22|1430.88|1413.08|1431.02|1413.22|1430.88|1413.08|5
1651912400000|2022-05-07 08:33:20|1430.84|1413.04|1430.97|1413.17|1430.97|1413.17|1430.84|1413.04|5
1651912410000|2022-05-07 08:33:30|1430.98|1413.18|1430.51|1412.71|1430.99|1413.19|1430.51|1412.71|8
1651912420000|2022-05-07 08:33:40|1430.38|1412.58|1430.11|1412.31|1430.44|1412.64|1430.08|1412.28|11
1651912430000|2022-05-07 08:33:50|1430.24|1412.44|1430.24|1412.44|1430.24|1412.44|1430.24|1412.44|1
1651912440000|2022-05-07 08:34:00|1430.21|1412.41|1431.4|1413.6|1431.41|1413.61|1430.21|1412.41|14
1651912450000|2022-05-07 08:34:10|1431.38|1413.58|1431.35|1413.55|1431.41|1413.61|1431.35|1413.55|6
1651912460000|2022-05-07 08:34:20|1431.5|1413.7|1431.42|1413.62|1431.5|1413.7|1431.28|1413.48|12
1651912470000|2022-05-07 08:34:30|1431.67|1413.87|1431.86|1414.06|1431.9|1414.1|1431.67|1413.87|6
1651912480000|2022-05-07 08:34:40|1431.7|1413.9|1430.5|1412.7|1431.7|1413.9|1430.47|1412.67|12
1651912490000|2022-05-07 08:34:50|1430.49|1412.69|1430.36|1412.56|1430.49|1412.69|1430.33|1412.53|7
1651912500000|2022-05-07 08:35:00|1430.37|1412.57|1430.4|1412.6|1430.41|1412.61|1430.37|1412.57|5
1651912510000|2022-05-07 08:35:10|1430.43|1412.63|1430.45|1412.65|1430.47|1412.67|1430.37|1412.57|5
1651912520000|2022-05-07 08:35:20|1430.42|1412.62|1430.42|1412.62|1430.42|1412.62|1430.42|1412.62|1
1651912530000|2022-05-07 08:35:30|1430.32|1412.52|1430.32|1412.52|1430.32|1412.52|1430.32|1412.52|1
1651912540000|2022-05-07 08:35:40|1430.41|1412.61|1430.39|1412.59|1430.41|1412.61|1430.39|1412.59|2
1651912560000|2022-05-07 08:36:00|1430.4|1412.6|1429.53|1411.73|1430.4|1412.6|1429.49|1411.69|12
1651912570000|2022-05-07 08:36:10|1429.52|1411.72|1429.32|1411.52|1429.52|1411.72|1429.32|1411.52|9
1651912580000|2022-05-07 08:36:20|1429.33|1411.53|1429.3|1411.5|1429.35|1411.55|1429.3|1411.5|3
1651912590000|2022-05-07 08:36:30|1429.37|1411.57|1429.36|1411.56|1429.41|1411.61|1429.33|1411.53|6
1651912600000|2022-05-07 08:36:40|1429.34|1411.54|1429.38|1411.58|1429.39|1411.59|1429.34|1411.54|10
1651912610000|2022-05-07 08:36:50|1429.33|1411.53|1429.32|1411.52|1429.33|1411.53|1429.32|1411.52|2
1651912620000|2022-05-07 08:37:00|1429.34|1411.54|1429.51|1411.71|1429.52|1411.72|1429.28|1411.48|18
1651912630000|2022-05-07 08:37:10|1429.68|1411.88|1430.12|1412.32|1430.27|1412.47|1429.61|1411.81|21
1651912640000|2022-05-07 08:37:20|1430.13|1412.33|1429.41|1411.61|1430.16|1412.36|1429.41|1411.61|9
1651912650000|2022-05-07 08:37:30|1429.34|1411.54|1429.3|1411.5|1429.35|1411.55|1429.24|1411.44|9
1651912660000|2022-05-07 08:37:40|1429.33|1411.53|1429.31|1411.51|1429.33|1411.53|1429.26|1411.46|11
1651912670000|2022-05-07 08:37:50|1429.29|1411.49|1429.18|1411.38|1429.31|1411.51|1429.18|1411.38|7
1651912680000|2022-05-07 08:38:00|1429.23|1411.43|1430.11|1412.31|1430.26|1412.46|1429.2|1411.4|16
1651912690000|2022-05-07 08:38:10|1430.12|1412.32|1430.17|1412.37|1430.17|1412.37|1430.12|1412.32|5
1651912700000|2022-05-07 08:38:20|1430.16|1412.36|1430.3|1412.5|1430.32|1412.52|1430.16|1412.36|7
1651912710000|2022-05-07 08:38:30|1430.31|1412.51|1430.29|1412.49|1430.31|1412.51|1430.28|1412.48|6
1651912720000|2022-05-07 08:38:40|1430.3|1412.5|1430.33|1412.53|1430.37|1412.57|1430.1|1412.3|14
1651912730000|2022-05-07 08:38:50|1430.23|1412.43|1430.25|1412.45|1430.25|1412.45|1430.23|1412.43|2
1651912740000|2022-05-07 08:39:00|1430.26|1412.46|1431.3|1413.5|1431.33|1413.53|1430.23|1412.43|21
1651912750000|2022-05-07 08:39:10|1431.31|1413.51|1431.09|1413.29|1431.31|1413.51|1431.09|1413.29|2
1651912760000|2022-05-07 08:39:20|1431.14|1413.34|1431.11|1413.31|1431.16|1413.36|1431.11|1413.31|6
1651912770000|2022-05-07 08:39:30|1431.15|1413.35|1431.15|1413.35|1431.15|1413.35|1431.15|1413.35|1
1651912780000|2022-05-07 08:39:40|1431.16|1413.36|1431.16|1413.36|1431.16|1413.36|1431.16|1413.36|1
1651912790000|2022-05-07 08:39:50|1431.13|1413.33|1431.13|1413.33|1431.13|1413.33|1431.13|1413.33|1
1651912800000|2022-05-07 08:40:00|1431.15|1413.35|1431.16|1413.36|1431.18|1413.38|1431.15|1413.35|3
1651912810000|2022-05-07 08:40:10|1431.13|1413.33|1431.03|1413.23|1431.13|1413.33|1431.03|1413.23|3
1651912820000|2022-05-07 08:40:20|1430.91|1413.11|1430.4|1412.6|1430.91|1413.11|1430.4|1412.6|7
1651912830000|2022-05-07 08:40:30|1430.33|1412.53|1429.64|1411.84|1430.33|1412.53|1429.62|1411.82|10
1651912840000|2022-05-07 08:40:40|1429.58|1411.78|1430.45|1412.65|1430.45|1412.65|1429.45|1411.65|24
1651912850000|2022-05-07 08:40:50|1430.33|1412.53|1431.34|1413.54|1431.4|1413.6|1430.33|1412.53|18
1651912860000|2022-05-07 08:41:00|1431.3|1413.5|1431.23|1413.43|1431.4|1413.6|1431.16|1413.36|9
1651912870000|2022-05-07 08:41:10|1431.3|1413.5|1431.53|1413.73|1431.54|1413.74|1431.3|1413.5|8
1651912880000|2022-05-07 08:41:20|1431.54|1413.74|1431.98|1414.18|1431.98|1414.18|1431.51|1413.71|9
1651912890000|2022-05-07 08:41:30|1431.99|1414.19|1432.02|1414.22|1432.06|1414.26|1431.46|1413.66|20
1651912900000|2022-05-07 08:41:40|1432.04|1414.24|1432.01|1414.21|1432.05|1414.25|1432.01|1414.21|5
1651912910000|2022-05-07 08:41:50|1432.04|1414.24|1432.13|1414.33|1432.19|1414.39|1431.89|1414.09|9
1651912920000|2022-05-07 08:42:00|1432.04|1414.24|1432.06|1414.26|1432.1|1414.3|1432.04|1414.24|4
1651912930000|2022-05-07 08:42:10|1432.17|1414.37|1432.39|1414.59|1432.59|1414.79|1432.17|1414.37|17
1651912940000|2022-05-07 08:42:20|1432.34|1414.54|1433.01|1415.21|1433.16|1415.36|1432.34|1414.54|14
1651912950000|2022-05-07 08:42:30|1433.02|1415.22|1433.01|1415.21|1433.02|1415.22|1433|1415.2|10
1651912970000|2022-05-07 08:42:50|1433.15|1415.35|1433.15|1415.35|1433.15|1415.35|1433.15|1415.35|1
1651912980000|2022-05-07 08:43:00|1433.18|1415.38|1433.89|1416.09|1434.16|1416.36|1433.16|1415.36|11
1651912990000|2022-05-07 08:43:10|1433.94|1416.14|1434.13|1416.33|1434.17|1416.37|1433.93|1416.13|10
1651913000000|2022-05-07 08:43:20|1434.17|1416.37|1433.42|1415.62|1434.17|1416.37|1433.42|1415.62|6
1651913010000|2022-05-07 08:43:30|1433.54|1415.74|1433.44|1415.64|1433.78|1415.98|1433.42|1415.62|8
1651913020000|2022-05-07 08:43:40|1433.36|1415.56|1434.15|1416.35|1434.15|1416.35|1433.34|1415.54|12
1651913030000|2022-05-07 08:43:50|1434.17|1416.37|1434.14|1416.34|1434.17|1416.37|1434.14|1416.34|2
1651913040000|2022-05-07 08:44:00|1434.16|1416.36|1434.42|1416.62|1434.42|1416.62|1434.16|1416.36|6
1651913050000|2022-05-07 08:44:10|1434.56|1416.76|1434.71|1416.91|1434.71|1416.91|1434.55|1416.75|4
1651913060000|2022-05-07 08:44:20|1434.83|1417.03|1434.84|1417.04|1434.84|1417.04|1434.83|1417.03|2
1651913070000|2022-05-07 08:44:30|1434.99|1417.19|1434.88|1417.08|1434.99|1417.19|1434.88|1417.08|4
1651913080000|2022-05-07 08:44:40|1434.9|1417.1|1434.96|1417.16|1434.96|1417.16|1434.9|1417.1|3
1651913090000|2022-05-07 08:44:50|1435|1417.2|1435.73|1417.93|1435.83|1418.03|1435|1417.2|17
1651913100000|2022-05-07 08:45:00|1435.77|1417.97|1436.01|1418.21|1436.06|1418.26|1435.77|1417.97|6
1651913110000|2022-05-07 08:45:10|1435.99|1418.19|1437.12|1419.32|1437.18|1419.38|1435.99|1418.19|20
1651913120000|2022-05-07 08:45:20|1437.04|1419.24|1437.13|1419.33|1437.13|1419.33|1436.32|1418.52|17
1651913130000|2022-05-07 08:45:30|1437.26|1419.46|1437.34|1419.54|1437.42|1419.62|1436.98|1419.18|13
1651913140000|2022-05-07 08:45:40|1437.43|1419.63|1438.08|1420.28|1438.34|1420.54|1437.43|1419.63|10
1651913150000|2022-05-07 08:45:50|1438.22|1420.42|1438.92|1421.12|1438.92|1421.12|1438.22|1420.42|13
1651913160000|2022-05-07 08:46:00|1438.94|1421.14|1438.21|1420.41|1438.94|1421.14|1438.21|1420.41|18
1651913170000|2022-05-07 08:46:10|1438.19|1420.39|1438.5|1420.7|1438.5|1420.7|1438.19|1420.39|20
1651913180000|2022-05-07 08:46:20|1438.54|1420.74|1438.97|1421.17|1438.97|1421.17|1438.54|1420.74|11
1651913190000|2022-05-07 08:46:30|1438.99|1421.19|1438.39|1420.59|1439|1421.2|1438.38|1420.58|13
1651913200000|2022-05-07 08:46:40|1438.48|1420.68|1438.4|1420.6|1438.51|1420.71|1438.36|1420.56|14
1651913210000|2022-05-07 08:46:50|1438.39|1420.59|1438.41|1420.61|1438.5|1420.7|1438.25|1420.45|18
1651913220000|2022-05-07 08:47:00|1438.33|1420.53|1439.02|1421.22|1439.02|1421.22|1438.28|1420.48|19
1651913230000|2022-05-07 08:47:10|1439.28|1421.48|1439.81|1422.01|1440.09|1422.29|1439.02|1421.22|25
1651913240000|2022-05-07 08:47:20|1439.85|1422.05|1441.3|1423.5|1441.37|1423.57|1439.85|1422.05|21
1651913250000|2022-05-07 08:47:30|1441.29|1423.49|1441.43|1423.63|1442.11|1424.31|1441.21|1423.41|17
1651913260000|2022-05-07 08:47:40|1441.45|1423.65|1439.33|1421.53|1441.48|1423.68|1439.3|1421.5|25
1651913270000|2022-05-07 08:47:50|1439.35|1421.55|1439.2|1421.4|1439.36|1421.56|1438.76|1420.96|14
1651913280000|2022-05-07 08:48:00|1439.19|1421.39|1440.27|1422.47|1440.27|1422.47|1438.98|1421.18|20
1651913290000|2022-05-07 08:48:10|1440.28|1422.48|1439.2|1421.4|1440.35|1422.55|1439.2|1421.4|22
1651913300000|2022-05-07 08:48:20|1439.19|1421.39|1439.35|1421.55|1439.35|1421.55|1438.6|1420.8|22
1651913310000|2022-05-07 08:48:30|1439.33|1421.53|1438.88|1421.08|1439.33|1421.53|1438.68|1420.88|16
1651913320000|2022-05-07 08:48:40|1438.71|1420.91|1438.35|1420.55|1438.71|1420.91|1438.24|1420.44|19
1651913330000|2022-05-07 08:48:50|1438.42|1420.62|1438.39|1420.59|1438.42|1420.62|1438.32|1420.52|4
1651913340000|2022-05-07 08:49:00|1438.4|1420.6|1438.48|1420.68|1438.53|1420.73|1438.39|1420.59|9
1651913350000|2022-05-07 08:49:10|1438.53|1420.73|1439.24|1421.44|1439.25|1421.45|1438.48|1420.68|17
1651913360000|2022-05-07 08:49:20|1439.25|1421.45|1439.38|1421.58|1439.49|1421.69|1439.25|1421.45|13
1651913370000|2022-05-07 08:49:30|1439.39|1421.59|1439.36|1421.56|1439.63|1421.83|1439.33|1421.53|9
1651913380000|2022-05-07 08:49:40|1439.34|1421.54|1439.41|1421.61|1439.43|1421.63|1439.34|1421.54|12
1651913390000|2022-05-07 08:49:50|1439.4|1421.6|1439.38|1421.58|1439.4|1421.6|1439.36|1421.56|3
1651913400000|2022-05-07 08:50:00|1439.4|1421.6|1438.67|1420.87|1439.4|1421.6|1438.55|1420.75|13
1651913410000|2022-05-07 08:50:10|1438.55|1420.75|1438.53|1420.73|1438.55|1420.75|1438.53|1420.73|2
1651913420000|2022-05-07 08:50:20|1438.46|1420.66|1438.34|1420.54|1438.5|1420.7|1438|1420.2|13
1651913430000|2022-05-07 08:50:30|1438.31|1420.51|1437.77|1419.97|1438.44|1420.64|1437.68|1419.88|19
1651913440000|2022-05-07 08:50:40|1437.7|1419.9|1437.48|1419.68|1437.7|1419.9|1437.42|1419.62|11
1651913450000|2022-05-07 08:50:50|1437.29|1419.49|1437.29|1419.49|1437.31|1419.51|1437.26|1419.46|4
1651913460000|2022-05-07 08:51:00|1437.28|1419.48|1437.16|1419.36|1437.28|1419.48|1437.16|1419.36|6
1651913470000|2022-05-07 08:51:10|1436.91|1419.11|1436.29|1418.49|1436.99|1419.19|1436.29|1418.49|16
1651913480000|2022-05-07 08:51:20|1436.28|1418.48|1435.36|1417.56|1436.28|1418.48|1435.36|1417.56|15
1651913490000|2022-05-07 08:51:30|1435.31|1417.51|1435.31|1417.51|1435.31|1417.51|1435.29|1417.49|3
1651913500000|2022-05-07 08:51:40|1435.33|1417.53|1435.57|1417.77|1435.57|1417.77|1435.33|1417.53|4
1651913510000|2022-05-07 08:51:50|1435.63|1417.83|1435.63|1417.83|1435.63|1417.83|1435.63|1417.83|1
1651913520000|2022-05-07 08:52:00|1435.62|1417.82|1435.62|1417.82|1435.63|1417.83|1435.62|1417.82|7
1651913530000|2022-05-07 08:52:10|1435.73|1417.93|1436.44|1418.64|1436.44|1418.64|1435.73|1417.93|12
1651913540000|2022-05-07 08:52:20|1436.43|1418.63|1437.2|1419.4|1437.2|1419.4|1436.43|1418.63|9
1651913550000|2022-05-07 08:52:30|1437.19|1419.39|1436.45|1418.65|1437.45|1419.65|1436.43|1418.63|14
1651913560000|2022-05-07 08:52:40|1436.44|1418.64|1435.59|1417.79|1436.47|1418.67|1435.59|1417.79|12
1651913570000|2022-05-07 08:52:50|1435.6|1417.8|1435.48|1417.68|1435.62|1417.82|1435.48|1417.68|5
1651913580000|2022-05-07 08:53:00|1435.45|1417.65|1435.24|1417.44|1435.49|1417.69|1435.24|1417.44|11
1651913590000|2022-05-07 08:53:10|1435.27|1417.47|1435.61|1417.81|1435.61|1417.81|1435.21|1417.41|10
1651913610000|2022-05-07 08:53:30|1435.6|1417.8|1435.65|1417.85|1435.65|1417.85|1435.6|1417.8|3
1651913630000|2022-05-07 08:53:50|1435.52|1417.72|1435.08|1417.28|1435.52|1417.72|1435.07|1417.27|11
1651913640000|2022-05-07 08:54:00|1434.77|1416.97|1434.77|1416.97|1434.77|1416.97|1434.77|1416.97|1
1651913660000|2022-05-07 08:54:20|1434.88|1417.08|1434.88|1417.08|1434.88|1417.08|1434.88|1417.08|1
1651913680000|2022-05-07 08:54:40|1434.95|1417.15|1434.95|1417.15|1434.95|1417.15|1434.95|1417.15|1
1651913690000|2022-05-07 08:54:50|1434.88|1417.08|1434.88|1417.08|1434.88|1417.08|1434.88|1417.08|1
1651913730000|2022-05-07 08:55:30|1434.85|1417.05|1434.85|1417.05|1434.85|1417.05|1434.85|1417.05|1
1651913740000|2022-05-07 08:55:40|1434.81|1417.01|1434.85|1417.05|1434.85|1417.05|1434.81|1417.01|2
1651913750000|2022-05-07 08:55:50|1434.74|1416.94|1434.74|1416.94|1434.74|1416.94|1434.58|1416.78|5
1651913760000|2022-05-07 08:56:00|1434.78|1416.98|1434.78|1416.98|1434.78|1416.98|1434.76|1416.96|3
1651913770000|2022-05-07 08:56:10|1434.76|1416.96|1434.76|1416.96|1434.76|1416.96|1434.76|1416.96|1
1651913780000|2022-05-07 08:56:20|1434.79|1416.99|1435.47|1417.67|1435.51|1417.71|1434.79|1416.99|14
1651913790000|2022-05-07 08:56:30|1435.17|1417.37|1435.46|1417.66|1435.53|1417.73|1435.17|1417.37|10
1651913800000|2022-05-07 08:56:40|1435.48|1417.68|1435.65|1417.85|1435.68|1417.88|1435.47|1417.67|10
1651913810000|2022-05-07 08:56:50|1435.66|1417.86|1435.59|1417.79|1435.66|1417.86|1435.59|1417.79|7
1651913830000|2022-05-07 08:57:10|1435.6|1417.8|1435.62|1417.82|1435.64|1417.84|1435.6|1417.8|7
1651913840000|2022-05-07 08:57:20|1435.64|1417.84|1436.55|1418.75|1436.55|1418.75|1435.62|1417.82|13
1651913850000|2022-05-07 08:57:30|1436.58|1418.78|1436.48|1418.68|1436.59|1418.79|1436.32|1418.52|15
1651913860000|2022-05-07 08:57:40|1436.38|1418.58|1437.28|1419.48|1437.28|1419.48|1436.38|1418.58|8
1651913880000|2022-05-07 08:58:00|1437.3|1419.5|1436.58|1418.78|1437.3|1419.5|1436.58|1418.78|14
1651913890000|2022-05-07 08:58:10|1436.46|1418.66|1435.83|1418.03|1436.5|1418.7|1435.58|1417.78|14
1651913900000|2022-05-07 08:58:20|1435.58|1417.78|1435.59|1417.79|1435.59|1417.79|1435.58|1417.78|2
1651913910000|2022-05-07 08:58:30|1435.46|1417.66|1435.28|1417.48|1435.46|1417.66|1435.28|1417.48|5
1651913920000|2022-05-07 08:58:40|1435.3|1417.5|1434.46|1416.66|1435.31|1417.51|1434.46|1416.66|11
1651913930000|2022-05-07 08:58:50|1434.37|1416.57|1434.28|1416.48|1434.39|1416.59|1434.28|1416.48|17
1651913940000|2022-05-07 08:59:00|1434.5|1416.7|1435.48|1417.68|1435.48|1417.68|1434.5|1416.7|15
1651913950000|2022-05-07 08:59:10|1435.4|1417.6|1435.42|1417.62|1435.42|1417.62|1435.24|1417.44|11
1651913960000|2022-05-07 08:59:20|1435.36|1417.56|1435.47|1417.67|1435.47|1417.67|1435.36|1417.56|3
1651913970000|2022-05-07 08:59:30|1435.49|1417.69|1435.3|1417.5|1435.49|1417.69|1435.3|1417.5|9
1651913980000|2022-05-07 08:59:40|1435.28|1417.48|1435.28|1417.48|1435.33|1417.53|1435.28|1417.48|13
1651913990000|2022-05-07 08:59:50|1435.05|1417.25|1434.61|1416.81|1435.05|1417.25|1434.61|1416.81|4
1651914000000|2022-05-07 09:00:00|1434.53|1416.73|1435.82|1418.02|1435.9|1418.1|1434.51|1416.71|17
1651914010000|2022-05-07 09:00:10|1435.47|1417.67|1435.23|1417.43|1435.51|1417.71|1435.16|1417.36|12
1651914020000|2022-05-07 09:00:20|1435.08|1417.28|1434.79|1416.99|1435.08|1417.28|1434.79|1416.99|8
1651914030000|2022-05-07 09:00:30|1434.8|1417|1434.6|1416.8|1434.85|1417.05|1434.6|1416.8|6
1651914040000|2022-05-07 09:00:40|1434.64|1416.84|1434.64|1416.84|1434.64|1416.84|1434.64|1416.84|1
1651914050000|2022-05-07 09:00:50|1434.52|1416.72|1434.46|1416.66|1434.52|1416.72|1434.46|1416.66|2
1651914060000|2022-05-07 09:01:00|1434.44|1416.64|1434.68|1416.88|1434.68|1416.88|1434.44|1416.64|6
1651914070000|2022-05-07 09:01:10|1434.65|1416.85|1434.62|1416.82|1434.69|1416.89|1434.62|1416.82|5
1651914080000|2022-05-07 09:01:20|1434.59|1416.79|1434.6|1416.8|1435.52|1417.72|1434.59|1416.79|21
1651914090000|2022-05-07 09:01:30|1434.75|1416.95|1434.52|1416.72|1434.99|1417.19|1434.52|1416.72|6
1651914100000|2022-05-07 09:01:40|1434.49|1416.69|1433.88|1416.08|1434.49|1416.69|1433.88|1416.08|7
1651914110000|2022-05-07 09:01:50|1433.67|1415.87|1433.32|1415.52|1433.76|1415.96|1433.31|1415.51|14
1651914120000|2022-05-07 09:02:00|1433.31|1415.51|1433.55|1415.75|1433.68|1415.88|1433.31|1415.51|18
1651914130000|2022-05-07 09:02:10|1433.56|1415.76|1433.35|1415.55|1433.56|1415.76|1433.31|1415.51|15
1651914140000|2022-05-07 09:02:20|1433.32|1415.52|1433.07|1415.27|1433.52|1415.72|1433.07|1415.27|15
1651914150000|2022-05-07 09:02:30|1432.8|1415|1432.85|1415.05|1432.86|1415.06|1431.34|1413.54|33
1651914160000|2022-05-07 09:02:40|1432.87|1415.07|1433.1|1415.3|1433.28|1415.48|1432.85|1415.05|18
1651914170000|2022-05-07 09:02:50|1432.87|1415.07|1432.44|1414.64|1432.87|1415.07|1432.43|1414.63|10
1651914180000|2022-05-07 09:03:00|1432.45|1414.65|1432.45|1414.65|1432.46|1414.66|1432.36|1414.56|11
1651914190000|2022-05-07 09:03:10|1432.44|1414.64|1432.43|1414.63|1432.64|1414.84|1432.36|1414.56|11
1651914200000|2022-05-07 09:03:20|1432.65|1414.85|1432.71|1414.91|1432.71|1414.91|1432.54|1414.74|14
1651914210000|2022-05-07 09:03:30|1432.69|1414.89|1432.69|1414.89|1432.71|1414.91|1432.66|1414.86|4
1651914220000|2022-05-07 09:03:40|1432.71|1414.91|1432.75|1414.95|1432.75|1414.95|1432.71|1414.91|2
1651914230000|2022-05-07 09:03:50|1432.77|1414.97|1432.69|1414.89|1432.87|1415.07|1432.69|1414.89|10
1651914240000|2022-05-07 09:04:00|1432.7|1414.9|1433.21|1415.41|1433.21|1415.41|1432.68|1414.88|10
1651914250000|2022-05-07 09:04:10|1433.2|1415.4|1431.73|1413.93|1433.22|1415.42|1431.73|1413.93|17
1651914260000|2022-05-07 09:04:20|1431.46|1413.66|1431.69|1413.89|1432.2|1414.4|1431.39|1413.59|20
1651914270000|2022-05-07 09:04:30|1431.58|1413.78|1431.28|1413.48|1431.58|1413.78|1431.27|1413.47|7
1651914280000|2022-05-07 09:04:40|1431.24|1413.44|1431.26|1413.46|1431.26|1413.46|1431.23|1413.43|9
1651914290000|2022-05-07 09:04:50|1431.24|1413.44|1431.24|1413.44|1431.31|1413.51|1431.24|1413.44|10
1651914300000|2022-05-07 09:05:00|1431.23|1413.43|1430.5|1412.7|1431.23|1413.43|1430.5|1412.7|7
1651914320000|2022-05-07 09:05:20|1430.58|1412.78|1431.23|1413.43|1431.24|1413.44|1430.58|1412.78|10
1651914330000|2022-05-07 09:05:30|1431.22|1413.42|1431.28|1413.48|1431.28|1413.48|1431.22|1413.42|3
1651914340000|2022-05-07 09:05:40|1431.26|1413.46|1431.26|1413.46|1431.26|1413.46|1431.25|1413.45|5
1651914350000|2022-05-07 09:05:50|1431.24|1413.44|1430.39|1412.59|1431.25|1413.45|1430.39|1412.59|9
1651914360000|2022-05-07 09:06:00|1430.46|1412.66|1430.49|1412.69|1430.69|1412.89|1430.46|1412.66|7
1651914370000|2022-05-07 09:06:10|1430.51|1412.71|1430.69|1412.89|1430.69|1412.89|1430.49|1412.69|9
1651914380000|2022-05-07 09:06:20|1430.71|1412.91|1430.7|1412.9|1430.75|1412.95|1430.7|1412.9|6
1651914390000|2022-05-07 09:06:30|1430.71|1412.91|1430.54|1412.74|1431.35|1413.55|1430.54|1412.74|18
1651914400000|2022-05-07 09:06:40|1430.85|1413.05|1430.67|1412.87|1430.85|1413.05|1430.67|1412.87|2
1651914410000|2022-05-07 09:06:50|1430.65|1412.85|1430.35|1412.55|1430.67|1412.87|1430.33|1412.53|8
1651914420000|2022-05-07 09:07:00|1430.36|1412.56|1430.5|1412.7|1430.51|1412.71|1430.28|1412.48|9
1651914430000|2022-05-07 09:07:10|1430.49|1412.69|1431.46|1413.66|1431.46|1413.66|1430.49|1412.69|11
1651914440000|2022-05-07 09:07:20|1431.62|1413.82|1431.62|1413.82|1431.62|1413.82|1431.62|1413.82|1
1651914450000|2022-05-07 09:07:30|1431.63|1413.83|1432.4|1414.6|1432.4|1414.6|1431.63|1413.83|18
1651914460000|2022-05-07 09:07:40|1432.45|1414.65|1432.52|1414.72|1432.52|1414.72|1432.45|1414.65|3
1651914470000|2022-05-07 09:07:50|1432.46|1414.66|1432.43|1414.63|1432.49|1414.69|1432.43|1414.63|3
1651914480000|2022-05-07 09:08:00|1432.45|1414.65|1432.45|1414.65|1432.45|1414.65|1432.45|1414.65|1
1651914490000|2022-05-07 09:08:10|1432.43|1414.63|1432.29|1414.49|1432.45|1414.65|1432.17|1414.37|8
1651914500000|2022-05-07 09:08:20|1432.16|1414.36|1432.28|1414.48|1432.33|1414.53|1432.13|1414.33|12
1651914510000|2022-05-07 09:08:30|1432.14|1414.34|1432.45|1414.65|1432.45|1414.65|1432.14|1414.34|5
1651914520000|2022-05-07 09:08:40|1432.42|1414.62|1432.42|1414.62|1432.42|1414.62|1432.42|1414.62|1
1651914540000|2022-05-07 09:09:00|1432.55|1414.75|1433.1|1415.3|1433.1|1415.3|1432.55|1414.75|12
1651914560000|2022-05-07 09:09:20|1432.98|1415.18|1432.97|1415.17|1433.1|1415.3|1432.96|1415.16|6
1651914570000|2022-05-07 09:09:30|1432.91|1415.11|1432.91|1415.11|1432.97|1415.17|1432.91|1415.11|3
1651914580000|2022-05-07 09:09:40|1432.88|1415.08|1432.31|1414.51|1432.88|1415.08|1432.31|1414.51|11
1651914590000|2022-05-07 09:09:50|1432.28|1414.48|1432.29|1414.49|1432.31|1414.51|1432.28|1414.48|3
1651914600000|2022-05-07 09:10:00|1432.32|1414.52|1432.19|1414.39|1432.32|1414.52|1432.19|1414.39|2
1651914610000|2022-05-07 09:10:10|1432.29|1414.49|1432.24|1414.44|1432.29|1414.49|1432.24|1414.44|3
1651914630000|2022-05-07 09:10:30|1432.27|1414.47|1432.26|1414.46|1432.29|1414.49|1432.26|1414.46|5
1651914640000|2022-05-07 09:10:40|1432.29|1414.49|1432.36|1414.56|1432.36|1414.56|1432.29|1414.49|5
1651914650000|2022-05-07 09:10:50|1432.34|1414.54|1432.84|1415.04|1432.84|1415.04|1432.24|1414.44|11
1651914660000|2022-05-07 09:11:00|1432.95|1415.15|1433.25|1415.45|1433.25|1415.45|1432.91|1415.11|10
1651914670000|2022-05-07 09:11:10|1433.26|1415.46|1434.12|1416.32|1434.12|1416.32|1433.25|1415.45|15
1651914680000|2022-05-07 09:11:20|1434.24|1416.44|1434.46|1416.66|1434.47|1416.67|1434.24|1416.44|5
1651914690000|2022-05-07 09:11:30|1434.48|1416.68|1434.26|1416.46|1434.51|1416.71|1434.26|1416.46|8
1651914700000|2022-05-07 09:11:40|1434.32|1416.52|1434.22|1416.42|1434.36|1416.56|1434.22|1416.42|8
1651914710000|2022-05-07 09:11:50|1434.23|1416.43|1434.48|1416.68|1434.48|1416.68|1434.23|1416.43|5
1651914720000|2022-05-07 09:12:00|1434.52|1416.72|1435.4|1417.6|1435.4|1417.6|1434.52|1416.72|11
1651914730000|2022-05-07 09:12:10|1435.42|1417.62|1436.15|1418.35|1436.39|1418.59|1435.42|1417.62|19
1651914740000|2022-05-07 09:12:20|1436.09|1418.29|1435.56|1417.76|1436.09|1418.29|1435.56|1417.76|7
1651914750000|2022-05-07 09:12:30|1435.57|1417.77|1435.58|1417.78|1435.58|1417.78|1435.55|1417.75|4
1651914760000|2022-05-07 09:12:40|1435.52|1417.72|1435.33|1417.53|1435.52|1417.72|1435.33|1417.53|11
1651914770000|2022-05-07 09:12:50|1435.29|1417.49|1435.29|1417.49|1435.35|1417.55|1435.28|1417.48|7
1651914780000|2022-05-07 09:13:00|1435.34|1417.54|1435.64|1417.84|1435.64|1417.84|1435.33|1417.53|14
1651914790000|2022-05-07 09:13:10|1435.8|1418|1436.17|1418.37|1436.17|1418.37|1435.8|1418|8
1651914800000|2022-05-07 09:13:20|1436.12|1418.32|1436.27|1418.47|1436.32|1418.52|1436.12|1418.32|8
1651914810000|2022-05-07 09:13:30|1435.91|1418.11|1436.29|1418.49|1436.29|1418.49|1435.9|1418.1|4
1651914820000|2022-05-07 09:13:40|1436.28|1418.48|1437.14|1419.34|1437.14|1419.34|1436.28|1418.48|10
1651914830000|2022-05-07 09:13:50|1437.34|1419.54|1437.18|1419.38|1437.34|1419.54|1437.18|1419.38|3
1651914840000|2022-05-07 09:14:00|1437.16|1419.36|1436.48|1418.68|1437.16|1419.36|1436.43|1418.63|14
1651914850000|2022-05-07 09:14:10|1436.47|1418.67|1436.12|1418.32|1436.48|1418.68|1436.1|1418.3|13
1651914860000|2022-05-07 09:14:20|1436.16|1418.36|1436.25|1418.45|1436.25|1418.45|1436.15|1418.35|4
1651914870000|2022-05-07 09:14:30|1436.2|1418.4|1436.06|1418.26|1436.2|1418.4|1436.01|1418.21|7
1651914880000|2022-05-07 09:14:40|1436.1|1418.3|1436.22|1418.42|1436.24|1418.44|1436.1|1418.3|9
1651914890000|2022-05-07 09:14:50|1436.24|1418.44|1436.24|1418.44|1436.24|1418.44|1436.22|1418.42|3
1651914900000|2022-05-07 09:15:00|1436.33|1418.53|1436.3|1418.5|1436.35|1418.55|1436.3|1418.5|7
1651914910000|2022-05-07 09:15:10|1436.31|1418.51|1436.3|1418.5|1436.35|1418.55|1436.23|1418.43|10
1651914920000|2022-05-07 09:15:20|1436.33|1418.53|1436.34|1418.54|1436.35|1418.55|1436.3|1418.5|9
1651914930000|2022-05-07 09:15:30|1436.32|1418.52|1436.33|1418.53|1436.35|1418.55|1436.32|1418.52|4
1651914940000|2022-05-07 09:15:40|1436.34|1418.54|1436.34|1418.54|1436.35|1418.55|1436.34|1418.54|3
1651914950000|2022-05-07 09:15:50|1436.33|1418.53|1436.97|1419.17|1436.97|1419.17|1436.29|1418.49|13
1651914960000|2022-05-07 09:16:00|1437.05|1419.25|1437.93|1420.13|1437.93|1420.13|1437.05|1419.25|16
1651914970000|2022-05-07 09:16:10|1438.25|1420.45|1438.49|1420.69|1438.49|1420.69|1438.25|1420.45|7
1651914980000|2022-05-07 09:16:20|1438.48|1420.68|1438.87|1421.07|1438.87|1421.07|1438.48|1420.68|8
1651914990000|2022-05-07 09:16:30|1438.84|1421.04|1438.83|1421.03|1438.84|1421.04|1438.83|1421.03|2
1651915000000|2022-05-07 09:16:40|1439.01|1421.21|1439.1|1421.3|1439.1|1421.3|1438.64|1420.84|8
1651915010000|2022-05-07 09:16:50|1439.13|1421.33|1438.99|1421.19|1439.15|1421.35|1438.98|1421.18|12
1651915020000|2022-05-07 09:17:00|1439.04|1421.24|1437.24|1419.44|1439.04|1421.24|1437.23|1419.43|24
1651915030000|2022-05-07 09:17:10|1437.18|1419.38|1436.42|1418.62|1437.2|1419.4|1436.42|1418.62|15
1651915040000|2022-05-07 09:17:20|1436.46|1418.66|1435.44|1417.64|1436.47|1418.67|1435.44|1417.64|14
1651915050000|2022-05-07 09:17:30|1435.45|1417.65|1437.1|1419.3|1437.16|1419.36|1435.45|1417.65|19
1651915060000|2022-05-07 09:17:40|1436.95|1419.15|1438.23|1420.43|1438.37|1420.57|1436.95|1419.15|22
1651915070000|2022-05-07 09:17:50|1438.19|1420.39|1438.39|1420.59|1438.4|1420.6|1438.15|1420.35|22
1651915080000|2022-05-07 09:18:00|1438.45|1420.65|1438.48|1420.68|1438.7|1420.9|1438.42|1420.62|9
1651915090000|2022-05-07 09:18:10|1438.4|1420.6|1438.62|1420.82|1438.63|1420.83|1438.4|1420.6|8
1651915100000|2022-05-07 09:18:20|1438.63|1420.83|1439.26|1421.46|1439.41|1421.61|1438.63|1420.83|12
1651915110000|2022-05-07 09:18:30|1439.34|1421.54|1439.41|1421.61|1439.41|1421.61|1439.34|1421.54|2
1651915140000|2022-05-07 09:19:00|1439.5|1421.7|1440.2|1422.4|1440.2|1422.4|1439.5|1421.7|6
1651915150000|2022-05-07 09:19:10|1440.21|1422.41|1440.21|1422.41|1440.25|1422.45|1439.37|1421.57|18
1651915160000|2022-05-07 09:19:20|1440.27|1422.47|1439.42|1421.62|1440.3|1422.5|1439.38|1421.58|19
1651915170000|2022-05-07 09:19:30|1439.38|1421.58|1438.49|1420.69|1439.39|1421.59|1438.49|1420.69|10
1651915180000|2022-05-07 09:19:40|1438.39|1420.59|1438.25|1420.45|1438.39|1420.59|1437.59|1419.79|17
1651915190000|2022-05-07 09:19:50|1438.29|1420.49|1437.52|1419.72|1438.29|1420.49|1437.52|1419.72|12
1651915200000|2022-05-07 09:20:00|1437.4|1419.6|1436.03|1418.23|1437.4|1419.6|1436.01|1418.21|17
1651915210000|2022-05-07 09:20:10|1435.94|1418.14|1436.9|1419.1|1436.97|1419.17|1435.42|1417.62|23
1651915220000|2022-05-07 09:20:20|1436.92|1419.12|1437.26|1419.46|1437.26|1419.46|1436.9|1419.1|5
1651915230000|2022-05-07 09:20:30|1437.27|1419.47|1437.27|1419.47|1437.31|1419.51|1437.24|1419.44|13
1651915240000|2022-05-07 09:20:40|1437.26|1419.46|1437.23|1419.43|1437.26|1419.46|1437.23|1419.43|3
1651915250000|2022-05-07 09:20:50|1437.17|1419.37|1436.41|1418.61|1437.17|1419.37|1436.4|1418.6|8
1651915260000|2022-05-07 09:21:00|1436.42|1418.62|1437.31|1419.51|1437.41|1419.61|1436.42|1418.62|14
1651915270000|2022-05-07 09:21:10|1437.32|1419.52|1437.29|1419.49|1437.32|1419.52|1437.29|1419.49|4
1651915280000|2022-05-07 09:21:20|1437.33|1419.53|1437.28|1419.48|1437.33|1419.53|1437.28|1419.48|2
1651915290000|2022-05-07 09:21:30|1437.3|1419.5|1437.3|1419.5|1437.3|1419.5|1437.3|1419.5|1
1651915300000|2022-05-07 09:21:40|1437.31|1419.51|1437.29|1419.49|1437.32|1419.52|1437.29|1419.49|7
1651915310000|2022-05-07 09:21:50|1437.3|1419.5|1436.39|1418.59|1437.3|1419.5|1436.29|1418.49|15
1651915320000|2022-05-07 09:22:00|1436.22|1418.42|1436.39|1418.59|1436.4|1418.6|1436.21|1418.41|10
1651915330000|2022-05-07 09:22:10|1436.4|1418.6|1436.31|1418.51|1436.43|1418.63|1436.28|1418.48|13
1651915340000|2022-05-07 09:22:20|1436.26|1418.46|1435.55|1417.75|1436.26|1418.46|1435.55|1417.75|12
1651915350000|2022-05-07 09:22:30|1435.58|1417.78|1435.21|1417.41|1435.58|1417.78|1434.97|1417.17|13
1651915360000|2022-05-07 09:22:40|1435.16|1417.36|1434.04|1416.24|1435.16|1417.36|1434.03|1416.23|14
1651915370000|2022-05-07 09:22:50|1434.13|1416.33|1434.05|1416.25|1434.15|1416.35|1434.04|1416.24|6
1651915380000|2022-05-07 09:23:00|1434.15|1416.35|1434.28|1416.48|1434.28|1416.48|1434.08|1416.28|8
1651915390000|2022-05-07 09:23:10|1434.29|1416.49|1434.25|1416.45|1434.31|1416.51|1434.25|1416.45|6
1651915400000|2022-05-07 09:23:20|1434.22|1416.42|1434.24|1416.44|1434.26|1416.46|1434.22|1416.42|5
1651915410000|2022-05-07 09:23:30|1433.92|1416.12|1434.06|1416.26|1434.28|1416.48|1433.92|1416.12|13
1651915420000|2022-05-07 09:23:40|1434.05|1416.25|1433.32|1415.52|1434.05|1416.25|1433.32|1415.52|8
1651915430000|2022-05-07 09:23:50|1433.31|1415.51|1432.36|1414.56|1433.31|1415.51|1432.31|1414.51|16
1651915440000|2022-05-07 09:24:00|1432.33|1414.53|1432.21|1414.41|1432.33|1414.53|1431.25|1413.45|16
1651915450000|2022-05-07 09:24:10|1432.22|1414.42|1431.43|1413.63|1432.25|1414.45|1431.28|1413.48|25
1651915460000|2022-05-07 09:24:20|1431.44|1413.64|1431.34|1413.54|1431.44|1413.64|1431.31|1413.51|11
1651915470000|2022-05-07 09:24:30|1431.33|1413.53|1431.29|1413.49|1431.34|1413.54|1431.29|1413.49|4
1651915480000|2022-05-07 09:24:40|1431.31|1413.51|1430.6|1412.8|1431.31|1413.51|1430.59|1412.79|10
1651915490000|2022-05-07 09:24:50|1430.59|1412.79|1430.5|1412.7|1430.85|1413.05|1430.5|1412.7|10
1651915500000|2022-05-07 09:25:00|1430.74|1412.94|1430.38|1412.58|1430.74|1412.94|1430.38|1412.58|7
1651915510000|2022-05-07 09:25:10|1430.37|1412.57|1429.7|1411.9|1430.37|1412.57|1429.38|1411.58|20
1651915520000|2022-05-07 09:25:20|1429.67|1411.87|1429.35|1411.55|1429.67|1411.87|1429.34|1411.54|6
1651915530000|2022-05-07 09:25:30|1429.34|1411.54|1429.53|1411.73|1429.53|1411.73|1429.28|1411.48|12
1651915540000|2022-05-07 09:25:40|1429.59|1411.79|1429.62|1411.82|1429.72|1411.92|1429.59|1411.79|6
1651915550000|2022-05-07 09:25:50|1429.4|1411.6|1429.36|1411.56|1429.4|1411.6|1429.35|1411.55|4
1651915560000|2022-05-07 09:26:00|1429.33|1411.53|1429.33|1411.53|1429.33|1411.53|1429.33|1411.53|1
1651915570000|2022-05-07 09:26:10|1429.35|1411.55|1429.34|1411.54|1429.35|1411.55|1429.32|1411.52|4
1651915580000|2022-05-07 09:26:20|1429.33|1411.53|1429.32|1411.52|1429.33|1411.53|1429.32|1411.52|2
1651915620000|2022-05-07 09:27:00|1429.36|1411.56|1430.31|1412.51|1430.31|1412.51|1429.36|1411.56|7
1651915630000|2022-05-07 09:27:10|1430.83|1413.03|1430.63|1412.83|1431.8|1414|1430.56|1412.76|19
1651915640000|2022-05-07 09:27:20|1430.67|1412.87|1429.4|1411.6|1430.67|1412.87|1429.39|1411.59|17
1651915650000|2022-05-07 09:27:30|1429.58|1411.78|1429.57|1411.77|1429.58|1411.78|1429.42|1411.62|4
1651915660000|2022-05-07 09:27:40|1429.42|1411.62|1430.11|1412.31|1430.11|1412.31|1429.42|1411.62|8
1651915670000|2022-05-07 09:27:50|1430.13|1412.33|1429.53|1411.73|1430.22|1412.42|1429.53|1411.73|12
1651915680000|2022-05-07 09:28:00|1429.52|1411.72|1429.63|1411.83|1429.81|1412.01|1429.52|1411.72|7
1651915690000|2022-05-07 09:28:10|1430.08|1412.28|1430.85|1413.05|1430.85|1413.05|1430.08|1412.28|6
1651915700000|2022-05-07 09:28:20|1430.88|1413.08|1431.41|1413.61|1431.51|1413.71|1430.88|1413.08|12
1651915710000|2022-05-07 09:28:30|1431.48|1413.68|1431.44|1413.64|1431.48|1413.68|1431.44|1413.64|2
1651915720000|2022-05-07 09:28:40|1431.34|1413.54|1431.34|1413.54|1431.44|1413.64|1431.34|1413.54|3
1651915730000|2022-05-07 09:28:50|1431.22|1413.42|1431.18|1413.38|1431.22|1413.42|1431.18|1413.38|4
1651915740000|2022-05-07 09:29:00|1431.34|1413.54|1432|1414.2|1432|1414.2|1431.34|1413.54|10
1651915750000|2022-05-07 09:29:10|1432.16|1414.36|1430.91|1413.11|1432.84|1415.04|1430.83|1413.03|20
1651915760000|2022-05-07 09:29:20|1430.51|1412.71|1430.64|1412.84|1430.68|1412.88|1430.43|1412.63|6
1651915770000|2022-05-07 09:29:30|1430.68|1412.88|1431.28|1413.48|1431.41|1413.61|1430.65|1412.85|10
1651915780000|2022-05-07 09:29:40|1431.32|1413.52|1431.33|1413.53|1431.38|1413.58|1431.21|1413.41|14
1651915790000|2022-05-07 09:29:50|1431.34|1413.54|1431.37|1413.57|1431.37|1413.57|1431.17|1413.37|5
1651915800000|2022-05-07 09:30:00|1431.38|1413.58|1431.23|1413.43|1431.38|1413.58|1431.23|1413.43|6
1651915810000|2022-05-07 09:30:10|1431.26|1413.46|1431.68|1413.88|1432.44|1414.64|1431.24|1413.44|21
1651915820000|2022-05-07 09:30:20|1431.87|1414.07|1431.43|1413.63|1431.87|1414.07|1431.43|1413.63|6
1651915830000|2022-05-07 09:30:30|1431.42|1413.62|1431.43|1413.63|1431.43|1413.63|1431.42|1413.62|2
1651915840000|2022-05-07 09:30:40|1431.4|1413.6|1431.28|1413.48|1431.54|1413.74|1431.15|1413.35|13
1651915850000|2022-05-07 09:30:50|1431.32|1413.52|1431.16|1413.36|1431.32|1413.52|1431.04|1413.24|11
1651915860000|2022-05-07 09:31:00|1431.24|1413.44|1430.7|1412.9|1431.24|1413.44|1430.7|1412.9|6
1651915870000|2022-05-07 09:31:10|1430.67|1412.87|1430.36|1412.56|1430.67|1412.87|1430.36|1412.56|6
1651915880000|2022-05-07 09:31:20|1430.32|1412.52|1428.99|1411.19|1430.32|1412.52|1428.99|1411.19|16
1651915890000|2022-05-07 09:31:30|1428.66|1410.86|1429.49|1411.69|1429.55|1411.75|1428.66|1410.86|18
1651915900000|2022-05-07 09:31:40|1429.48|1411.68|1430.07|1412.27|1430.07|1412.27|1429.46|1411.66|13
1651915910000|2022-05-07 09:31:50|1430.06|1412.26|1429.56|1411.76|1430.06|1412.26|1429.51|1411.71|12
1651915920000|2022-05-07 09:32:00|1429.81|1412.01|1429.38|1411.58|1429.81|1412.01|1429.38|1411.58|4
1651915930000|2022-05-07 09:32:10|1429.59|1411.79|1428.59|1410.79|1429.61|1411.81|1428.59|1410.79|10
1651915940000|2022-05-07 09:32:20|1428.9|1411.1|1428.65|1410.85|1428.9|1411.1|1428.58|1410.78|9
1651915950000|2022-05-07 09:32:30|1428.58|1410.78|1428.44|1410.64|1428.65|1410.85|1428.42|1410.62|13
1651915960000|2022-05-07 09:32:40|1428.48|1410.68|1428.45|1410.65|1428.5|1410.7|1428.39|1410.59|8
1651915970000|2022-05-07 09:32:50|1428.44|1410.64|1427.57|1409.77|1428.44|1410.64|1427.56|1409.76|11
1651915980000|2022-05-07 09:33:00|1427.41|1409.61|1428.43|1410.63|1429.39|1411.59|1427.41|1409.61|25
1651915990000|2022-05-07 09:33:10|1428.42|1410.62|1428.24|1410.44|1428.43|1410.63|1428.24|1410.44|8
1651916000000|2022-05-07 09:33:20|1428.29|1410.49|1427.59|1409.79|1428.38|1410.58|1427.59|1409.79|13
1651916010000|2022-05-07 09:33:30|1427.6|1409.8|1427.59|1409.79|1427.6|1409.8|1427.59|1409.79|2
1651916030000|2022-05-07 09:33:50|1427.6|1409.8|1427.74|1409.94|1427.78|1409.98|1427.6|1409.8|9
1651916040000|2022-05-07 09:34:00|1427.6|1409.8|1427.03|1409.23|1428.07|1410.27|1426.82|1409.02|24
1651916050000|2022-05-07 09:34:10|1427.35|1409.55|1427.36|1409.56|1427.41|1409.61|1427.35|1409.55|5
1651916060000|2022-05-07 09:34:20|1427.28|1409.48|1427.33|1409.53|1427.33|1409.53|1427.27|1409.47|9
1651916070000|2022-05-07 09:34:30|1427.31|1409.51|1426.53|1408.73|1427.31|1409.51|1426.53|1408.73|18
1651916080000|2022-05-07 09:34:40|1426.62|1408.82|1426.12|1408.32|1426.66|1408.86|1426.12|1408.32|8
1651916100000|2022-05-07 09:35:00|1425.92|1408.12|1425.64|1407.84|1425.94|1408.14|1425.59|1407.79|6
1651916110000|2022-05-07 09:35:10|1425.59|1407.79|1425.72|1407.92|1425.9|1408.1|1425.59|1407.79|9
1651916120000|2022-05-07 09:35:20|1425.71|1407.91|1425.92|1408.12|1425.92|1408.12|1425.71|1407.91|2
1651916130000|2022-05-07 09:35:30|1425.9|1408.1|1425.9|1408.1|1425.94|1408.14|1425.9|1408.1|3
1651916140000|2022-05-07 09:35:40|1425.72|1407.92|1425.72|1407.92|1425.76|1407.96|1425.71|1407.91|4
1651916150000|2022-05-07 09:35:50|1425.76|1407.96|1425.71|1407.91|1425.76|1407.96|1425.71|1407.91|2
1651916160000|2022-05-07 09:36:00|1425.87|1408.07|1425.67|1407.87|1425.87|1408.07|1425.67|1407.87|4
1651916170000|2022-05-07 09:36:10|1425.85|1408.05|1425.6|1407.8|1425.85|1408.05|1425.57|1407.77|10
1651916180000|2022-05-07 09:36:20|1425.57|1407.77|1425.57|1407.77|1425.57|1407.77|1425.57|1407.77|1
1651916190000|2022-05-07 09:36:30|1425.53|1407.73|1424.67|1406.87|1425.53|1407.73|1424.67|1406.87|6
1651916200000|2022-05-07 09:36:40|1424.66|1406.86|1424.44|1406.64|1424.66|1406.86|1424.44|1406.64|7
1651916220000|2022-05-07 09:37:00|1424.47|1406.67|1424.47|1406.67|1424.47|1406.67|1424.47|1406.67|1
1651916240000|2022-05-07 09:37:20|1424.48|1406.68|1424.58|1406.78|1424.58|1406.78|1424.48|1406.68|2
1651916250000|2022-05-07 09:37:30|1424.57|1406.77|1424.57|1406.77|1424.57|1406.77|1424.57|1406.77|1
1651916260000|2022-05-07 09:37:40|1424.29|1406.49|1425.21|1407.41|1425.23|1407.43|1424.29|1406.49|6
1651916270000|2022-05-07 09:37:50|1425.18|1407.38|1425.1|1407.3|1425.18|1407.38|1425.06|1407.26|12
1651916280000|2022-05-07 09:38:00|1425.14|1407.34|1425.25|1407.45|1425.28|1407.48|1425.06|1407.26|10
1651916290000|2022-05-07 09:38:10|1425.23|1407.43|1425.32|1407.52|1425.32|1407.52|1425.22|1407.42|13
1651916300000|2022-05-07 09:38:20|1425.31|1407.51|1425.97|1408.17|1425.98|1408.18|1425.31|1407.51|8
1651916310000|2022-05-07 09:38:30|1425.98|1408.18|1426.25|1408.45|1426.8|1409|1425.98|1408.18|12
1651916320000|2022-05-07 09:38:40|1426.26|1408.46|1425.51|1407.71|1426.26|1408.46|1425.51|1407.71|9
1651916330000|2022-05-07 09:38:50|1425.52|1407.72|1425.9|1408.1|1425.91|1408.11|1425.51|1407.71|10
1651916340000|2022-05-07 09:39:00|1425.89|1408.09|1425.69|1407.89|1425.9|1408.1|1425.5|1407.7|11
1651916350000|2022-05-07 09:39:10|1425.76|1407.96|1425.76|1407.96|1425.76|1407.96|1425.7|1407.9|5
1651916360000|2022-05-07 09:39:20|1425.74|1407.94|1425.49|1407.69|1425.74|1407.94|1425.37|1407.57|10
1651916370000|2022-05-07 09:39:30|1425.46|1407.66|1425.09|1407.29|1425.46|1407.66|1425.02|1407.22|12
1651916380000|2022-05-07 09:39:40|1425.06|1407.26|1424.47|1406.67|1425.21|1407.41|1424.43|1406.63|15
1651916390000|2022-05-07 09:39:50|1424.49|1406.69|1425.14|1407.34|1425.15|1407.35|1424.41|1406.61|12
1651916400000|2022-05-07 09:40:00|1425.13|1407.33|1425.13|1407.33|1425.17|1407.37|1425.13|1407.33|5
1651916410000|2022-05-07 09:40:10|1425.17|1407.37|1425.17|1407.37|1425.17|1407.37|1425.14|1407.34|3
1651916420000|2022-05-07 09:40:20|1425.12|1407.32|1424.94|1407.14|1425.12|1407.32|1424.46|1406.66|17
1651916430000|2022-05-07 09:40:30|1424.95|1407.15|1425.66|1407.86|1425.66|1407.86|1424.94|1407.14|17
1651916440000|2022-05-07 09:40:40|1425.67|1407.87|1426.43|1408.63|1426.43|1408.63|1425.67|1407.87|10
1651916450000|2022-05-07 09:40:50|1426.47|1408.67|1427.13|1409.33|1427.13|1409.33|1426.47|1408.67|10
1651916460000|2022-05-07 09:41:00|1427.2|1409.4|1428.21|1410.41|1428.24|1410.44|1427.2|1409.4|16
1651916470000|2022-05-07 09:41:10|1428.16|1410.36|1427.24|1409.44|1428.2|1410.4|1427.24|1409.44|10
1651916480000|2022-05-07 09:41:20|1427.23|1409.43|1427.24|1409.44|1427.27|1409.47|1427.23|1409.43|6
1651916500000|2022-05-07 09:41:40|1427.12|1409.32|1426.42|1408.62|1427.15|1409.35|1426.42|1408.62|13
1651916510000|2022-05-07 09:41:50|1426.34|1408.54|1426.13|1408.33|1426.37|1408.57|1426.13|1408.33|3
1651916520000|2022-05-07 09:42:00|1426.22|1408.42|1426.19|1408.39|1426.22|1408.42|1426.19|1408.39|5
1651916530000|2022-05-07 09:42:10|1426.18|1408.38|1427.22|1409.42|1427.22|1409.42|1426.18|1408.38|18
1651916540000|2022-05-07 09:42:20|1427.4|1409.6|1427.28|1409.48|1427.4|1409.6|1426.49|1408.69|18
1651916550000|2022-05-07 09:42:30|1427.32|1409.52|1427.29|1409.49|1427.32|1409.52|1427.28|1409.48|3
1651916560000|2022-05-07 09:42:40|1427.28|1409.48|1427.28|1409.48|1427.28|1409.48|1427.22|1409.42|3
1651916570000|2022-05-07 09:42:50|1427.27|1409.47|1427.18|1409.38|1427.28|1409.48|1427.17|1409.37|10
1651916580000|2022-05-07 09:43:00|1427.2|1409.4|1427.2|1409.4|1427.2|1409.4|1427.2|1409.4|1
1651916590000|2022-05-07 09:43:10|1427.21|1409.41|1427.17|1409.37|1427.22|1409.42|1427.17|1409.37|5
1651916600000|2022-05-07 09:43:20|1427.18|1409.38|1427.3|1409.5|1427.3|1409.5|1427.18|1409.38|6
1651916610000|2022-05-07 09:43:30|1427.28|1409.48|1428.18|1410.38|1428.18|1410.38|1427.28|1409.48|11
1651916620000|2022-05-07 09:43:40|1428.19|1410.39|1428.24|1410.44|1428.34|1410.54|1428.16|1410.36|15
1651916630000|2022-05-07 09:43:50|1428.22|1410.42|1428.24|1410.44|1428.26|1410.46|1428.22|1410.42|6
1651916640000|2022-05-07 09:44:00|1428.27|1410.47|1428.27|1410.47|1428.29|1410.49|1428.24|1410.44|10
1651916650000|2022-05-07 09:44:10|1428.26|1410.46|1428.07|1410.27|1428.26|1410.46|1428.07|1410.27|2
1651916660000|2022-05-07 09:44:20|1428.08|1410.28|1428.27|1410.47|1428.27|1410.47|1428.08|1410.28|3
1651916670000|2022-05-07 09:44:30|1428.28|1410.48|1428.16|1410.36|1428.28|1410.48|1428.16|1410.36|7
1651916680000|2022-05-07 09:44:40|1428.2|1410.4|1428.2|1410.4|1428.2|1410.4|1428.2|1410.4|1
1651916690000|2022-05-07 09:44:50|1428.22|1410.42|1428.23|1410.43|1428.27|1410.47|1428.22|1410.42|4
1651916700000|2022-05-07 09:45:00|1428.27|1410.47|1427.55|1409.75|1428.27|1410.47|1427.55|1409.75|9
1651916710000|2022-05-07 09:45:10|1427.57|1409.77|1427.49|1409.69|1427.57|1409.77|1427.44|1409.64|6
1651916720000|2022-05-07 09:45:20|1427.44|1409.64|1427.44|1409.64|1427.49|1409.69|1427.44|1409.64|3
1651916730000|2022-05-07 09:45:30|1427.48|1409.68|1427.44|1409.64|1427.48|1409.68|1427.44|1409.64|4
1651916740000|2022-05-07 09:45:40|1427.42|1409.62|1426.31|1408.51|1427.45|1409.65|1426.31|1408.51|11
1651916750000|2022-05-07 09:45:50|1426.32|1408.52|1425.32|1407.52|1426.32|1408.52|1425.32|1407.52|18
1651916760000|2022-05-07 09:46:00|1425.22|1407.42|1426.25|1408.45|1426.25|1408.45|1424.54|1406.74|25
1651916770000|2022-05-07 09:46:10|1426.26|1408.46|1426.24|1408.44|1426.26|1408.46|1426.23|1408.43|5
1651916780000|2022-05-07 09:46:20|1426.12|1408.32|1426.25|1408.45|1426.25|1408.45|1425.78|1407.98|18
1651916790000|2022-05-07 09:46:30|1426.23|1408.43|1426.23|1408.43|1426.26|1408.46|1426.17|1408.37|7
1651916800000|2022-05-07 09:46:40|1426.21|1408.41|1426.26|1408.46|1426.32|1408.52|1426.21|1408.41|4
1651916810000|2022-05-07 09:46:50|1426.25|1408.45|1426.27|1408.47|1426.38|1408.58|1426.25|1408.45|9
1651916820000|2022-05-07 09:47:00|1426.25|1408.45|1426.2|1408.4|1426.27|1408.47|1426.09|1408.29|15
1651916830000|2022-05-07 09:47:10|1426.17|1408.37|1426.15|1408.35|1426.19|1408.39|1426.15|1408.35|10
1651916840000|2022-05-07 09:47:20|1426.17|1408.37|1425.45|1407.65|1426.17|1408.37|1425.45|1407.65|12
1651916850000|2022-05-07 09:47:30|1425.41|1407.61|1425.1|1407.3|1425.41|1407.61|1425.07|1407.27|6
1651916860000|2022-05-07 09:47:40|1425.12|1407.32|1425.12|1407.32|1425.12|1407.32|1425.12|1407.32|1
1651916870000|2022-05-07 09:47:50|1424.91|1407.11|1423.48|1405.68|1424.91|1407.11|1423.43|1405.63|25
1651916880000|2022-05-07 09:48:00|1423.44|1405.64|1423.3|1405.5|1423.49|1405.69|1423.1|1405.3|24
1651916890000|2022-05-07 09:48:10|1423.29|1405.49|1423.07|1405.27|1423.3|1405.5|1423.06|1405.26|7
1651916900000|2022-05-07 09:48:20|1423.06|1405.26|1423.08|1405.28|1423.09|1405.29|1423.05|1405.25|7
1651916910000|2022-05-07 09:48:30|1423.07|1405.27|1423.31|1405.51|1423.31|1405.51|1423.07|1405.27|14
1651916920000|2022-05-07 09:48:40|1423.36|1405.56|1423.36|1405.56|1423.51|1405.71|1423.31|1405.51|12
1651916930000|2022-05-07 09:48:50|1423.49|1405.69|1423.34|1405.54|1423.49|1405.69|1423.34|1405.54|5
1651916940000|2022-05-07 09:49:00|1423.28|1405.48|1424.58|1406.78|1424.58|1406.78|1423.25|1405.45|15
1651916950000|2022-05-07 09:49:10|1424.79|1406.99|1425.35|1407.55|1425.85|1408.05|1424.79|1406.99|14
1651916960000|2022-05-07 09:49:20|1425.33|1407.53|1424.44|1406.64|1425.33|1407.53|1424.42|1406.62|8
1651916970000|2022-05-07 09:49:30|1424.35|1406.55|1424.34|1406.54|1424.37|1406.57|1424.3|1406.5|9
1651916980000|2022-05-07 09:49:40|1424.35|1406.55|1423.47|1405.67|1424.35|1406.55|1423.47|1405.67|6
1651916990000|2022-05-07 09:49:50|1423.45|1405.65|1423.69|1405.89|1423.75|1405.95|1423.42|1405.62|14
1651917000000|2022-05-07 09:50:00|1423.52|1405.72|1423.33|1405.53|1423.61|1405.81|1423.33|1405.53|11
1651917010000|2022-05-07 09:50:10|1423.4|1405.6|1423.46|1405.66|1423.46|1405.66|1423.27|1405.47|10
1651917020000|2022-05-07 09:50:20|1423.61|1405.81|1423.9|1406.1|1423.9|1406.1|1423.59|1405.79|5
1651917030000|2022-05-07 09:50:30|1424.2|1406.4|1424.4|1406.6|1424.41|1406.61|1424.2|1406.4|10
1651917040000|2022-05-07 09:50:40|1424.39|1406.59|1425.25|1407.45|1425.31|1407.51|1424.39|1406.59|8
1651917050000|2022-05-07 09:50:50|1425.12|1407.32|1424.46|1406.66|1425.12|1407.32|1424.46|1406.66|8
1651917060000|2022-05-07 09:51:00|1424.5|1406.7|1424.44|1406.64|1424.5|1406.7|1424.44|1406.64|2
1651917070000|2022-05-07 09:51:10|1424.46|1406.66|1424.82|1407.02|1424.9|1407.1|1424.46|1406.66|10
1651917080000|2022-05-07 09:51:20|1424.9|1407.1|1424.77|1406.97|1424.9|1407.1|1424.68|1406.88|4
1651917090000|2022-05-07 09:51:30|1424.85|1407.05|1425.01|1407.21|1425.01|1407.21|1424.85|1407.05|4
1651917100000|2022-05-07 09:51:40|1425.08|1407.28|1425.08|1407.28|1425.08|1407.28|1425.08|1407.28|1
1651917120000|2022-05-07 09:52:00|1425.26|1407.46|1425.6|1407.8|1425.93|1408.13|1425.26|1407.46|15
1651917130000|2022-05-07 09:52:10|1425.45|1407.65|1425.88|1408.08|1425.88|1408.08|1425.45|1407.65|7
1651917140000|2022-05-07 09:52:20|1425.95|1408.15|1425.95|1408.15|1425.95|1408.15|1425.95|1408.15|1
1651917150000|2022-05-07 09:52:30|1425.97|1408.17|1425.5|1407.7|1425.97|1408.17|1425.33|1407.53|6
1651917160000|2022-05-07 09:52:40|1425.61|1407.81|1425.61|1407.81|1425.61|1407.81|1425.61|1407.81|1
1651917170000|2022-05-07 09:52:50|1425.43|1407.63|1425.42|1407.62|1425.43|1407.63|1425.41|1407.61|3
1651917180000|2022-05-07 09:53:00|1425.33|1407.53|1425.16|1407.36|1425.33|1407.53|1425.16|1407.36|9
1651917190000|2022-05-07 09:53:10|1425.11|1407.31|1425.12|1407.32|1425.12|1407.32|1424.6|1406.8|11
1651917200000|2022-05-07 09:53:20|1425.14|1407.34|1424.63|1406.83|1425.14|1407.34|1424.63|1406.83|7
1651917210000|2022-05-07 09:53:30|1424.77|1406.97|1425.34|1407.54|1425.34|1407.54|1424.77|1406.97|10
1651917220000|2022-05-07 09:53:40|1425.35|1407.55|1426.03|1408.23|1426.24|1408.44|1425.3|1407.5|19
1651917230000|2022-05-07 09:53:50|1425.93|1408.13|1426.09|1408.29|1426.11|1408.31|1425.84|1408.04|8
1651917240000|2022-05-07 09:54:00|1426.08|1408.28|1426.07|1408.27|1426.09|1408.29|1426.07|1408.27|3
1651917250000|2022-05-07 09:54:10|1426.08|1408.28|1425.42|1407.62|1426.08|1408.28|1425.42|1407.62|14
1651917260000|2022-05-07 09:54:20|1425.47|1407.67|1425.6|1407.8|1425.6|1407.8|1425.22|1407.42|10
1651917270000|2022-05-07 09:54:30|1425.74|1407.94|1426.22|1408.42|1426.28|1408.48|1425.59|1407.79|13
1651917280000|2022-05-07 09:54:40|1426.24|1408.44|1426.25|1408.45|1426.26|1408.46|1426.24|1408.44|9
1651917290000|2022-05-07 09:54:50|1426.24|1408.44|1426.2|1408.4|1426.24|1408.44|1426.2|1408.4|2
1651917300000|2022-05-07 09:55:00|1426.29|1408.49|1426.12|1408.32|1426.31|1408.51|1426.12|1408.32|7
1651917310000|2022-05-07 09:55:10|1425.92|1408.12|1425.65|1407.85|1425.92|1408.12|1425.65|1407.85|3
1651917320000|2022-05-07 09:55:20|1425.77|1407.97|1425.77|1407.97|1425.87|1408.07|1425.65|1407.85|5
1651917330000|2022-05-07 09:55:30|1425.45|1407.65|1425.4|1407.6|1425.69|1407.89|1425.4|1407.6|5
1651917360000|2022-05-07 09:56:00|1425.38|1407.58|1425.93|1408.13|1425.93|1408.13|1425.38|1407.58|8
1651917370000|2022-05-07 09:56:10|1425.94|1408.14|1426.33|1408.53|1426.34|1408.54|1425.94|1408.14|18
1651917380000|2022-05-07 09:56:20|1426.32|1408.52|1426.59|1408.79|1426.62|1408.82|1426.32|1408.52|12
1651917390000|2022-05-07 09:56:30|1426.61|1408.81|1427.15|1409.35|1427.15|1409.35|1426.59|1408.79|8
1651917400000|2022-05-07 09:56:40|1427.12|1409.32|1426.69|1408.89|1427.35|1409.55|1426.69|1408.89|12
1651917410000|2022-05-07 09:56:50|1426.68|1408.88|1426.65|1408.85|1426.76|1408.96|1426.65|1408.85|8
1651917420000|2022-05-07 09:57:00|1426.71|1408.91|1426.51|1408.71|1426.71|1408.91|1426.5|1408.7|5
1651917430000|2022-05-07 09:57:10|1426.52|1408.72|1427.36|1409.56|1427.36|1409.56|1426.52|1408.72|12
1651917440000|2022-05-07 09:57:20|1427.4|1409.6|1427.4|1409.6|1427.4|1409.6|1427.4|1409.6|1
1651917450000|2022-05-07 09:57:30|1427.31|1409.51|1427.31|1409.51|1427.4|1409.6|1427.3|1409.5|8
1651917460000|2022-05-07 09:57:40|1427.24|1409.44|1427.26|1409.46|1427.4|1409.6|1427.24|1409.44|9
1651917470000|2022-05-07 09:57:50|1427.24|1409.44|1427.25|1409.45|1427.25|1409.45|1427.23|1409.43|6
1651917480000|2022-05-07 09:58:00|1426.92|1409.12|1427.18|1409.38|1427.18|1409.38|1426.91|1409.11|3
1651917490000|2022-05-07 09:58:10|1427.2|1409.4|1426.78|1408.98|1427.2|1409.4|1426.78|1408.98|7
1651917500000|2022-05-07 09:58:20|1426.75|1408.95|1426.78|1408.98|1426.78|1408.98|1426.75|1408.95|3
1651917510000|2022-05-07 09:58:30|1426.59|1408.79|1425.38|1407.58|1426.59|1408.79|1425.38|1407.58|12
1651917520000|2022-05-07 09:58:40|1425.35|1407.55|1425.28|1407.48|1425.35|1407.55|1425.26|1407.46|8
1651917530000|2022-05-07 09:58:50|1425.41|1407.61|1425.31|1407.51|1425.41|1407.61|1425.27|1407.47|5
1651917540000|2022-05-07 09:59:00|1425.29|1407.49|1425.67|1407.87|1425.67|1407.87|1425.29|1407.49|10
1651917550000|2022-05-07 09:59:10|1425.68|1407.88|1426.03|1408.23|1426.03|1408.23|1425.68|1407.88|3
1651917560000|2022-05-07 09:59:20|1426.23|1408.43|1426.4|1408.6|1426.4|1408.6|1426.23|1408.43|5
1651917570000|2022-05-07 09:59:30|1426.41|1408.61|1426.41|1408.61|1426.41|1408.61|1426.41|1408.61|1
1651917580000|2022-05-07 09:59:40|1426.57|1408.77|1426.62|1408.82|1426.63|1408.83|1426.57|1408.77|4
1651917590000|2022-05-07 09:59:50|1426.63|1408.83|1426.6|1408.8|1426.69|1408.89|1426.6|1408.8|6
1651917600000|2022-05-07 10:00:00|1426.56|1408.76|1426.65|1408.85|1426.66|1408.86|1426.56|1408.76|6
1651917610000|2022-05-07 10:00:10|1426.6|1408.8|1426.09|1408.29|1426.6|1408.8|1426.09|1408.29|13
1651917620000|2022-05-07 10:00:20|1426.11|1408.31|1425.53|1407.73|1426.11|1408.31|1425.53|1407.73|9
1651917630000|2022-05-07 10:00:30|1425.55|1407.75|1424.32|1406.52|1425.55|1407.75|1424.24|1406.44|16
1651917640000|2022-05-07 10:00:40|1424.16|1406.36|1424.15|1406.35|1424.17|1406.37|1423.56|1405.76|19
1651917650000|2022-05-07 10:00:50|1424.01|1406.21|1423.57|1405.77|1424.01|1406.21|1423.42|1405.62|14
1651917660000|2022-05-07 10:01:00|1423.58|1405.78|1424.13|1406.33|1424.39|1406.59|1423.58|1405.78|11
1651917670000|2022-05-07 10:01:10|1424.14|1406.34|1424.47|1406.67|1424.47|1406.67|1424.14|1406.34|3
1651917680000|2022-05-07 10:01:20|1424.45|1406.65|1425.73|1407.93|1425.73|1407.93|1424.45|1406.65|15
1651917690000|2022-05-07 10:01:30|1425.72|1407.92|1424.6|1406.8|1425.72|1407.92|1424.6|1406.8|21
1651917700000|2022-05-07 10:01:40|1424.59|1406.79|1424.4|1406.6|1424.59|1406.79|1424.27|1406.47|12
1651917710000|2022-05-07 10:01:50|1424.41|1406.61|1424.56|1406.76|1424.56|1406.76|1424.41|1406.61|10
1651917720000|2022-05-07 10:02:00|1424.54|1406.74|1425.9|1408.1|1425.9|1408.1|1424.54|1406.74|20
1651917730000|2022-05-07 10:02:10|1425.86|1408.06|1426.13|1408.33|1426.29|1408.49|1425.86|1408.06|8
1651917740000|2022-05-07 10:02:20|1426.09|1408.29|1425.1|1407.3|1426.09|1408.29|1425.1|1407.3|16
1651917750000|2022-05-07 10:02:30|1425.12|1407.32|1424.42|1406.62|1425.13|1407.33|1424.41|1406.61|13
1651917760000|2022-05-07 10:02:40|1424.44|1406.64|1425.37|1407.57|1425.38|1407.58|1424.44|1406.64|10
1651917770000|2022-05-07 10:02:50|1425.35|1407.55|1425.37|1407.57|1425.37|1407.57|1425.34|1407.54|5
1651917780000|2022-05-07 10:03:00|1425.38|1407.58|1425.39|1407.59|1425.39|1407.59|1425.38|1407.58|2
1651917790000|2022-05-07 10:03:10|1425.4|1407.6|1425.34|1407.54|1425.4|1407.6|1425.34|1407.54|2
1651917800000|2022-05-07 10:03:20|1425.4|1407.6|1425.4|1407.6|1425.4|1407.6|1425.4|1407.6|1
1651917810000|2022-05-07 10:03:30|1425.38|1407.58|1425.88|1408.08|1425.88|1408.08|1425.38|1407.58|11
1651917820000|2022-05-07 10:03:40|1425.89|1408.09|1426.01|1408.21|1426.02|1408.22|1425.89|1408.09|4
1651917830000|2022-05-07 10:03:50|1426.02|1408.22|1426.48|1408.68|1426.48|1408.68|1426.02|1408.22|11
1651917840000|2022-05-07 10:04:00|1426.54|1408.74|1426.64|1408.84|1426.9|1409.1|1426.54|1408.74|6
1651917850000|2022-05-07 10:04:10|1426.66|1408.86|1426.92|1409.12|1426.92|1409.12|1426.6|1408.8|4
1651917860000|2022-05-07 10:04:20|1427.11|1409.31|1427.46|1409.66|1427.46|1409.66|1427.11|1409.31|10
1651917870000|2022-05-07 10:04:30|1427.43|1409.63|1427.2|1409.4|1427.54|1409.74|1427.2|1409.4|10
1651917880000|2022-05-07 10:04:40|1427.24|1409.44|1426.74|1408.94|1427.24|1409.44|1426.73|1408.93|8
1651917890000|2022-05-07 10:04:50|1426.7|1408.9|1426.7|1408.9|1426.7|1408.9|1426.7|1408.9|1
1651917900000|2022-05-07 10:05:00|1426.64|1408.84|1426.64|1408.84|1426.64|1408.84|1426.64|1408.84|1
1651917910000|2022-05-07 10:05:10|1426.62|1408.82|1426.62|1408.82|1426.62|1408.82|1426.62|1408.82|1
1651917920000|2022-05-07 10:05:20|1426.66|1408.86|1426.73|1408.93|1426.73|1408.93|1426.66|1408.86|2
1651917930000|2022-05-07 10:05:30|1426.89|1409.09|1427.21|1409.41|1427.23|1409.43|1426.89|1409.09|7
1651917940000|2022-05-07 10:05:40|1427.22|1409.42|1427.22|1409.42|1427.22|1409.42|1427.22|1409.42|1
1651917950000|2022-05-07 10:05:50|1427.31|1409.51|1427.97|1410.17|1427.97|1410.17|1427.31|1409.51|9
1651917960000|2022-05-07 10:06:00|1428.12|1410.32|1428.12|1410.32|1428.12|1410.32|1428.12|1410.32|1
1651917980000|2022-05-07 10:06:20|1427.79|1409.99|1427.35|1409.55|1427.79|1409.99|1427.35|1409.55|10
1651917990000|2022-05-07 10:06:30|1427.32|1409.52|1427.32|1409.52|1427.32|1409.52|1427.3|1409.5|3
1651918010000|2022-05-07 10:06:50|1427.08|1409.28|1428.08|1410.28|1428.09|1410.29|1427.08|1409.28|21
1651918020000|2022-05-07 10:07:00|1428.1|1410.3|1428.14|1410.34|1428.14|1410.34|1427.88|1410.08|10
1651918030000|2022-05-07 10:07:10|1428.15|1410.35|1428.51|1410.71|1428.86|1411.06|1428.15|1410.35|12
1651918040000|2022-05-07 10:07:20|1428.48|1410.68|1428.4|1410.6|1428.48|1410.68|1428.36|1410.56|10
1651918050000|2022-05-07 10:07:30|1428.37|1410.57|1428.29|1410.49|1428.37|1410.57|1428.29|1410.49|4
1651918060000|2022-05-07 10:07:40|1428.02|1410.22|1428.28|1410.48|1428.29|1410.49|1428.02|1410.22|3
1651918070000|2022-05-07 10:07:50|1428.36|1410.56|1428.39|1410.59|1428.39|1410.59|1428.36|1410.56|3
1651918080000|2022-05-07 10:08:00|1428.38|1410.58|1428.39|1410.59|1428.41|1410.61|1428.38|1410.58|6
1651918090000|2022-05-07 10:08:10|1428.38|1410.58|1428.29|1410.49|1428.38|1410.58|1428.29|1410.49|7
1651918100000|2022-05-07 10:08:20|1428.32|1410.52|1428.22|1410.42|1428.34|1410.54|1428.22|1410.42|3
1651918110000|2022-05-07 10:08:30|1428.21|1410.41|1427.73|1409.93|1428.23|1410.43|1427.52|1409.72|13
1651918120000|2022-05-07 10:08:40|1427.74|1409.94|1427.56|1409.76|1427.75|1409.95|1427.49|1409.69|10
1651918130000|2022-05-07 10:08:50|1427.48|1409.68|1427.47|1409.67|1427.51|1409.71|1427.43|1409.63|7
1651918140000|2022-05-07 10:09:00|1427.48|1409.68|1427.3|1409.5|1427.48|1409.68|1427.3|1409.5|8
1651918150000|2022-05-07 10:09:10|1427.25|1409.45|1426.65|1408.85|1427.25|1409.45|1426.41|1408.61|22
1651918160000|2022-05-07 10:09:20|1426.67|1408.87|1427.37|1409.57|1427.37|1409.57|1426.53|1408.73|12
1651918170000|2022-05-07 10:09:30|1427.35|1409.55|1427.53|1409.73|1427.54|1409.74|1427.34|1409.54|12
1651918180000|2022-05-07 10:09:40|1427.54|1409.74|1427.56|1409.76|1427.56|1409.76|1427.53|1409.73|3
1651918190000|2022-05-07 10:09:50|1427.57|1409.77|1427.59|1409.79|1427.59|1409.79|1427.53|1409.73|14
1651918200000|2022-05-07 10:10:00|1427.56|1409.76|1428.04|1410.24|1428.04|1410.24|1427.56|1409.76|16
1651918210000|2022-05-07 10:10:10|1428.03|1410.23|1428.12|1410.32|1428.14|1410.34|1428.03|1410.23|8
1651918220000|2022-05-07 10:10:20|1428.14|1410.34|1428.2|1410.4|1428.21|1410.41|1428.14|1410.34|4
1651918230000|2022-05-07 10:10:30|1428.22|1410.42|1428.08|1410.28|1428.22|1410.42|1428.08|1410.28|4
1651918240000|2022-05-07 10:10:40|1428.05|1410.25|1428.23|1410.43|1428.23|1410.43|1428.05|1410.25|9
1651918250000|2022-05-07 10:10:50|1428.2|1410.4|1428.24|1410.44|1428.24|1410.44|1428.19|1410.39|4
1651918260000|2022-05-07 10:11:00|1428.26|1410.46|1428.28|1410.48|1428.29|1410.49|1428.24|1410.44|6
1651918270000|2022-05-07 10:11:10|1428.29|1410.49|1428.1|1410.3|1428.29|1410.49|1428.1|1410.3|10
1651918280000|2022-05-07 10:11:20|1428.15|1410.35|1428.11|1410.31|1428.15|1410.35|1428.08|1410.28|5
1651918290000|2022-05-07 10:11:30|1427.79|1409.99|1428.06|1410.26|1428.11|1410.31|1427.79|1409.99|6
1651918300000|2022-05-07 10:11:40|1428.07|1410.27|1427.59|1409.79|1428.07|1410.27|1427.54|1409.74|10
1651918310000|2022-05-07 10:11:50|1427.62|1409.82|1427.44|1409.64|1427.62|1409.82|1427.44|1409.64|3
1651918320000|2022-05-07 10:12:00|1427.4|1409.6|1427.05|1409.25|1427.4|1409.6|1427.05|1409.25|6
1651918330000|2022-05-07 10:12:10|1427.06|1409.26|1428.41|1410.61|1428.41|1410.61|1427.06|1409.26|11
1651918340000|2022-05-07 10:12:20|1428.37|1410.57|1428.45|1410.65|1428.49|1410.69|1428.37|1410.57|13
1651918350000|2022-05-07 10:12:30|1428.49|1410.69|1428.45|1410.65|1428.55|1410.75|1428.45|1410.65|15
1651918360000|2022-05-07 10:12:40|1428.5|1410.7|1428.47|1410.67|1428.59|1410.79|1428.47|1410.67|10
1651918370000|2022-05-07 10:12:50|1428.45|1410.65|1428.45|1410.65|1428.45|1410.65|1428.45|1410.65|1
1651918380000|2022-05-07 10:13:00|1428.44|1410.64|1428.53|1410.73|1428.54|1410.74|1428.44|1410.64|9
1651918390000|2022-05-07 10:13:10|1428.54|1410.74|1428.62|1410.82|1428.66|1410.86|1428.53|1410.73|7
1651918400000|2022-05-07 10:13:20|1428.65|1410.85|1428.99|1411.19|1429|1411.2|1428.65|1410.85|8
1651918410000|2022-05-07 10:13:30|1429.01|1411.21|1428.99|1411.19|1429.01|1411.21|1428.99|1411.19|2
1651918420000|2022-05-07 10:13:40|1428.98|1411.18|1428.98|1411.18|1428.98|1411.18|1428.98|1411.18|1
1651918430000|2022-05-07 10:13:50|1429.01|1411.21|1428.61|1410.81|1429.01|1411.21|1428.51|1410.71|10
1651918440000|2022-05-07 10:14:00|1428.62|1410.82|1429.11|1411.31|1429.11|1411.31|1428.62|1410.82|12
1651918450000|2022-05-07 10:14:10|1429.1|1411.3|1428.66|1410.86|1429.11|1411.31|1428.66|1410.86|7
1651918460000|2022-05-07 10:14:20|1428.64|1410.84|1428.4|1410.6|1428.64|1410.84|1428.4|1410.6|6
1651918470000|2022-05-07 10:14:30|1428.6|1410.8|1429.15|1411.35|1429.15|1411.35|1428.6|1410.8|7
1651918480000|2022-05-07 10:14:40|1429.16|1411.36|1429.35|1411.55|1429.35|1411.55|1429.16|1411.36|5
1651918490000|2022-05-07 10:14:50|1429.58|1411.78|1429.99|1412.19|1430.04|1412.24|1429.58|1411.78|10
1651918500000|2022-05-07 10:15:00|1430|1412.2|1430.05|1412.25|1430.11|1412.31|1429.98|1412.18|5
1651918510000|2022-05-07 10:15:10|1430.11|1412.31|1430.36|1412.56|1430.36|1412.56|1430|1412.2|5
1651918520000|2022-05-07 10:15:20|1430.41|1412.61|1430.41|1412.61|1430.41|1412.61|1430.41|1412.61|1
1651918540000|2022-05-07 10:15:40|1430.32|1412.52|1429.74|1411.94|1430.32|1412.52|1429.63|1411.83|12
1651918550000|2022-05-07 10:15:50|1429.73|1411.93|1428.44|1410.64|1429.73|1411.93|1428.44|1410.64|16
1651918560000|2022-05-07 10:16:00|1428.38|1410.58|1428.52|1410.72|1428.56|1410.76|1428.16|1410.36|11
1651918570000|2022-05-07 10:16:10|1428.6|1410.8|1428.52|1410.72|1428.61|1410.81|1428.52|1410.72|4
1651918580000|2022-05-07 10:16:20|1428.4|1410.6|1427.77|1409.97|1428.4|1410.6|1427.77|1409.97|12
1651918590000|2022-05-07 10:16:30|1427.72|1409.92|1426.4|1408.6|1427.77|1409.97|1426.4|1408.6|20
1651918600000|2022-05-07 10:16:40|1426.41|1408.61|1426.24|1408.44|1426.41|1408.61|1425.38|1407.58|26
1651918610000|2022-05-07 10:16:50|1426.23|1408.43|1426.6|1408.8|1427.3|1409.5|1426.23|1408.43|23
1651918620000|2022-05-07 10:17:00|1426.67|1408.87|1426.52|1408.72|1426.67|1408.87|1426.52|1408.72|5
1651918630000|2022-05-07 10:17:10|1426.47|1408.67|1426.14|1408.34|1426.47|1408.67|1426.14|1408.34|10
1651918640000|2022-05-07 10:17:20|1426.13|1408.33|1426.46|1408.66|1426.46|1408.66|1426.13|1408.33|9
1651918650000|2022-05-07 10:17:30|1426.43|1408.63|1426.43|1408.63|1426.43|1408.63|1426.42|1408.62|3
1651918660000|2022-05-07 10:17:40|1426.41|1408.61|1426.41|1408.61|1426.41|1408.61|1426.41|1408.61|1
1651918670000|2022-05-07 10:17:50|1426.39|1408.59|1425.87|1408.07|1426.39|1408.59|1425.84|1408.04|7
1651918680000|2022-05-07 10:18:00|1425.74|1407.94|1425.61|1407.81|1425.74|1407.94|1425.61|1407.81|13
1651918690000|2022-05-07 10:18:10|1425.33|1407.53|1425.61|1407.81|1425.61|1407.81|1425.33|1407.53|2
1651918700000|2022-05-07 10:18:20|1425.71|1407.91|1425.71|1407.91|1425.71|1407.91|1425.71|1407.91|1
1651918710000|2022-05-07 10:18:30|1425.72|1407.92|1425.72|1407.92|1425.72|1407.92|1425.72|1407.92|1
1651918720000|2022-05-07 10:18:40|1425.78|1407.98|1427.21|1409.41|1427.21|1409.41|1425.78|1407.98|15
1651918730000|2022-05-07 10:18:50|1427.18|1409.38|1427.43|1409.63|1427.51|1409.71|1427.13|1409.33|12
1651918740000|2022-05-07 10:19:00|1427.46|1409.66|1427.63|1409.83|1427.63|1409.83|1427.44|1409.64|8
1651918750000|2022-05-07 10:19:10|1427.61|1409.81|1427.6|1409.8|1427.61|1409.81|1427.37|1409.57|18
1651918760000|2022-05-07 10:19:20|1427.59|1409.79|1427.58|1409.78|1427.59|1409.79|1427.58|1409.78|6
1651918770000|2022-05-07 10:19:30|1427.57|1409.77|1427.42|1409.62|1427.58|1409.78|1427.4|1409.6|6
1651918780000|2022-05-07 10:19:40|1427.44|1409.64|1427.21|1409.41|1427.44|1409.64|1427.2|1409.4|5
1651918790000|2022-05-07 10:19:50|1427.33|1409.53|1427.37|1409.57|1427.4|1409.6|1427.33|1409.53|17
1651918800000|2022-05-07 10:20:00|1427.36|1409.56|1428.26|1410.46|1428.35|1410.55|1427.36|1409.56|15
1651918810000|2022-05-07 10:20:10|1428.34|1410.54|1428.36|1410.56|1428.48|1410.68|1428.34|1410.54|8
1651918820000|2022-05-07 10:20:20|1428.44|1410.64|1429.3|1411.5|1429.31|1411.51|1428.34|1410.54|15
1651918830000|2022-05-07 10:20:30|1429.31|1411.51|1429.42|1411.62|1429.42|1411.62|1429.31|1411.51|6
1651918840000|2022-05-07 10:20:40|1429.44|1411.64|1430.05|1412.25|1430.1|1412.3|1429.44|1411.64|6
1651918850000|2022-05-07 10:20:50|1429.96|1412.16|1430.11|1412.31|1430.11|1412.31|1429.96|1412.16|6
1651918860000|2022-05-07 10:21:00|1430.3|1412.5|1430.86|1413.06|1430.99|1413.19|1430.3|1412.5|10
1651918870000|2022-05-07 10:21:10|1431.01|1413.21|1431.16|1413.36|1431.22|1413.42|1431.01|1413.21|6
1651918880000|2022-05-07 10:21:20|1431.18|1413.38|1431.99|1414.19|1432.28|1414.48|1431.18|1413.38|18
1651918890000|2022-05-07 10:21:30|1431.68|1413.88|1432.05|1414.25|1432.05|1414.25|1431.68|1413.88|4
1651918900000|2022-05-07 10:21:40|1432.04|1414.24|1431.39|1413.59|1432.05|1414.25|1431.39|1413.59|12
1651918910000|2022-05-07 10:21:50|1431.38|1413.58|1431.42|1413.62|1431.43|1413.63|1431.38|1413.58|4
1651918920000|2022-05-07 10:22:00|1431.45|1413.65|1431.31|1413.51|1431.45|1413.65|1431.31|1413.51|3
1651918930000|2022-05-07 10:22:10|1431.35|1413.55|1431.35|1413.55|1431.35|1413.55|1431.31|1413.51|5
1651918940000|2022-05-07 10:22:20|1431.38|1413.58|1433.14|1415.34|1433.17|1415.37|1431.38|1413.58|19
1651918950000|2022-05-07 10:22:30|1432.99|1415.19|1432.46|1414.66|1433.14|1415.34|1432.46|1414.66|8
1651918960000|2022-05-07 10:22:40|1432.41|1414.61|1432.37|1414.57|1432.41|1414.61|1432.37|1414.57|2
1651918970000|2022-05-07 10:22:50|1432.38|1414.58|1432.38|1414.58|1432.38|1414.58|1432.38|1414.58|1
1651918980000|2022-05-07 10:23:00|1432.44|1414.64|1432.39|1414.59|1432.44|1414.64|1432.39|1414.59|8
1651918990000|2022-05-07 10:23:10|1432.4|1414.6|1432.39|1414.59|1432.43|1414.63|1432.39|1414.59|6
1651919000000|2022-05-07 10:23:20|1431.93|1414.13|1431.51|1413.71|1431.93|1414.13|1431.51|1413.71|11
1651919010000|2022-05-07 10:23:30|1431.58|1413.78|1431.58|1413.78|1431.58|1413.78|1431.58|1413.78|1
1651919020000|2022-05-07 10:23:40|1431.6|1413.8|1431.76|1413.96|1431.76|1413.96|1431.6|1413.8|6
1651919030000|2022-05-07 10:23:50|1431.78|1413.98|1432.38|1414.58|1432.38|1414.58|1431.76|1413.96|16
1651919040000|2022-05-07 10:24:00|1432.39|1414.59|1432.48|1414.68|1432.48|1414.68|1432.39|1414.59|4
1651919050000|2022-05-07 10:24:10|1432.5|1414.7|1432.37|1414.57|1432.51|1414.71|1432.37|1414.57|4
1651919060000|2022-05-07 10:24:20|1432.38|1414.58|1432.45|1414.65|1432.51|1414.71|1432.33|1414.53|4
1651919070000|2022-05-07 10:24:30|1432.36|1414.56|1433.04|1415.24|1433.04|1415.24|1432.31|1414.51|15
1651919080000|2022-05-07 10:24:40|1433.03|1415.23|1432.39|1414.59|1433.11|1415.31|1432.21|1414.41|13
1651919090000|2022-05-07 10:24:50|1432.27|1414.47|1432.15|1414.35|1432.28|1414.48|1432.15|1414.35|5
1651919100000|2022-05-07 10:25:00|1432.14|1414.34|1432.22|1414.42|1432.22|1414.42|1432.07|1414.27|14
1651919110000|2022-05-07 10:25:10|1432.25|1414.45|1432.28|1414.48|1432.53|1414.73|1432.25|1414.45|19
1651919120000|2022-05-07 10:25:20|1432.24|1414.44|1432.27|1414.47|1432.33|1414.53|1431.88|1414.08|24
1651919130000|2022-05-07 10:25:30|1432.28|1414.48|1432.41|1414.61|1432.41|1414.61|1432.27|1414.47|6
1651919140000|2022-05-07 10:25:40|1432.33|1414.53|1432.3|1414.5|1432.36|1414.56|1432.3|1414.5|3
1651919150000|2022-05-07 10:25:50|1432.27|1414.47|1431.7|1413.9|1432.27|1414.47|1431.7|1413.9|10
1651919160000|2022-05-07 10:26:00|1431.71|1413.91|1431.2|1413.4|1431.71|1413.91|1430.48|1412.68|20
1651919170000|2022-05-07 10:26:10|1431.19|1413.39|1431.21|1413.41|1431.22|1413.42|1431.19|1413.39|7
1651919180000|2022-05-07 10:26:20|1431.27|1413.47|1431.62|1413.82|1431.63|1413.83|1431.27|1413.47|10
1651919190000|2022-05-07 10:26:30|1431.61|1413.81|1431.57|1413.77|1431.61|1413.81|1431.57|1413.77|7
1651919200000|2022-05-07 10:26:40|1431.56|1413.76|1431.56|1413.76|1431.56|1413.76|1431.53|1413.73|5
1651919210000|2022-05-07 10:26:50|1431.57|1413.77|1431.6|1413.8|1431.6|1413.8|1431.56|1413.76|4
1651919220000|2022-05-07 10:27:00|1431.62|1413.82|1432.33|1414.53|1432.42|1414.62|1431.6|1413.8|16
1651919230000|2022-05-07 10:27:10|1432.35|1414.55|1432.52|1414.72|1432.52|1414.72|1432.35|1414.55|5
1651919240000|2022-05-07 10:27:20|1432.55|1414.75|1432.55|1414.75|1432.58|1414.78|1432.5|1414.7|7
1651919250000|2022-05-07 10:27:30|1432.52|1414.72|1432.54|1414.74|1432.54|1414.74|1432.5|1414.7|3
1651919270000|2022-05-07 10:27:50|1432.6|1414.8|1432.53|1414.73|1433.07|1415.27|1432.31|1414.51|20
1651919280000|2022-05-07 10:28:00|1432.54|1414.74|1432.64|1414.84|1432.64|1414.84|1432.53|1414.73|9
1651919290000|2022-05-07 10:28:10|1432.61|1414.81|1433.1|1415.3|1433.11|1415.31|1432.61|1414.81|9
1651919300000|2022-05-07 10:28:20|1433.18|1415.38|1433.18|1415.38|1433.18|1415.38|1433.18|1415.38|1
1651919310000|2022-05-07 10:28:30|1433.14|1415.34|1433.13|1415.33|1433.14|1415.34|1433.13|1415.33|2
1651919320000|2022-05-07 10:28:40|1433.28|1415.48|1433.29|1415.49|1433.3|1415.5|1433.15|1415.35|7
1651919330000|2022-05-07 10:28:50|1433.26|1415.46|1433.21|1415.41|1433.26|1415.46|1433.21|1415.41|2
1651919340000|2022-05-07 10:29:00|1433.16|1415.36|1433.66|1415.86|1433.66|1415.86|1433.13|1415.33|9
1651919350000|2022-05-07 10:29:10|1433.93|1416.13|1433.34|1415.54|1433.93|1416.13|1433.34|1415.54|6
1651919360000|2022-05-07 10:29:20|1433.36|1415.56|1433.15|1415.35|1433.36|1415.56|1433.14|1415.34|8
1651919370000|2022-05-07 10:29:30|1433.18|1415.38|1433.18|1415.38|1433.18|1415.38|1433.18|1415.38|1
1651919390000|2022-05-07 10:29:50|1433.34|1415.54|1433.38|1415.58|1433.38|1415.58|1433.34|1415.54|2
1651919400000|2022-05-07 10:30:00|1433.64|1415.84|1433.67|1415.87|1433.76|1415.96|1433.62|1415.82|7
1651919410000|2022-05-07 10:30:10|1433.76|1415.96|1433.11|1415.31|1433.79|1415.99|1433.11|1415.31|10
1651919420000|2022-05-07 10:30:20|1433.25|1415.45|1433.12|1415.32|1433.25|1415.45|1433.12|1415.32|2
1651919430000|2022-05-07 10:30:30|1432.92|1415.12|1431.43|1413.63|1433.01|1415.21|1431.43|1413.63|17
1651919440000|2022-05-07 10:30:40|1431.4|1413.6|1431.85|1414.05|1431.85|1414.05|1431.39|1413.59|6
1651919450000|2022-05-07 10:30:50|1431.67|1413.87|1431.85|1414.05|1431.85|1414.05|1431.67|1413.87|2
1651919460000|2022-05-07 10:31:00|1431.82|1414.02|1431.61|1413.81|1431.82|1414.02|1431.59|1413.79|5
1651919470000|2022-05-07 10:31:10|1431.49|1413.69|1431.42|1413.62|1431.49|1413.69|1431.42|1413.62|4
1651919480000|2022-05-07 10:31:20|1431.64|1413.84|1431.5|1413.7|1431.64|1413.84|1431.42|1413.62|6
1651919490000|2022-05-07 10:31:30|1431.6|1413.8|1431.6|1413.8|1431.62|1413.82|1431.6|1413.8|3
1651919500000|2022-05-07 10:31:40|1431.62|1413.82|1431.63|1413.83|1431.64|1413.84|1431.62|1413.82|3
1651919510000|2022-05-07 10:31:50|1431.64|1413.84|1431.63|1413.83|1431.7|1413.9|1431.63|1413.83|6
1651919520000|2022-05-07 10:32:00|1431.64|1413.84|1432.11|1414.31|1432.23|1414.43|1431.64|1413.84|18
1651919530000|2022-05-07 10:32:10|1432.12|1414.32|1431.66|1413.86|1432.12|1414.32|1431.66|1413.86|10
1651919540000|2022-05-07 10:32:20|1431.57|1413.77|1431.45|1413.65|1431.57|1413.77|1431.38|1413.58|9
1651919550000|2022-05-07 10:32:30|1431.43|1413.63|1431.43|1413.63|1431.46|1413.66|1431.43|1413.63|5
1651919560000|2022-05-07 10:32:40|1431.42|1413.62|1430.71|1412.91|1431.42|1413.62|1430.57|1412.77|14
1651919570000|2022-05-07 10:32:50|1430.63|1412.83|1430.63|1412.83|1430.66|1412.86|1430.63|1412.83|7
1651919580000|2022-05-07 10:33:00|1430.66|1412.86|1430.66|1412.86|1430.66|1412.86|1430.55|1412.75|3
1651919600000|2022-05-07 10:33:20|1430.49|1412.69|1430.45|1412.65|1430.49|1412.69|1430.45|1412.65|7
1651919610000|2022-05-07 10:33:30|1430.4|1412.6|1430.4|1412.6|1430.4|1412.6|1430.4|1412.6|1
1651919630000|2022-05-07 10:33:50|1430.52|1412.72|1430.52|1412.72|1430.52|1412.72|1430.52|1412.72|1
1651919640000|2022-05-07 10:34:00|1430.48|1412.68|1430.48|1412.68|1430.48|1412.68|1430.18|1412.38|3
1651919650000|2022-05-07 10:34:10|1430.46|1412.66|1429.88|1412.08|1430.46|1412.66|1429.88|1412.08|7
1651919660000|2022-05-07 10:34:20|1429.87|1412.07|1429.45|1411.65|1429.87|1412.07|1429.45|1411.65|10
1651919670000|2022-05-07 10:34:30|1429.44|1411.64|1429.43|1411.63|1429.44|1411.64|1429.4|1411.6|4
1651919680000|2022-05-07 10:34:40|1429.48|1411.68|1430.7|1412.9|1430.7|1412.9|1429.48|1411.68|15
1651919690000|2022-05-07 10:34:50|1430.65|1412.85|1431.22|1413.42|1431.22|1413.42|1430.11|1412.31|13
1651919700000|2022-05-07 10:35:00|1431.24|1413.44|1431.22|1413.42|1432.02|1414.22|1431.22|1413.42|19
1651919710000|2022-05-07 10:35:10|1431.24|1413.44|1431.27|1413.47|1431.27|1413.47|1431.22|1413.42|7
1651919720000|2022-05-07 10:35:20|1431.26|1413.46|1432.23|1414.43|1432.23|1414.43|1431.25|1413.45|17
1651919730000|2022-05-07 10:35:30|1432.24|1414.44|1432.54|1414.74|1432.54|1414.74|1432.24|1414.44|7
1651919740000|2022-05-07 10:35:40|1432.68|1414.88|1432.56|1414.76|1432.68|1414.88|1432.28|1414.48|14
1651919750000|2022-05-07 10:35:50|1432.53|1414.73|1433.02|1415.22|1433.2|1415.4|1432.53|1414.73|14
1651919760000|2022-05-07 10:36:00|1433.23|1415.43|1433.45|1415.65|1433.45|1415.65|1433.23|1415.43|5
1651919770000|2022-05-07 10:36:10|1433.66|1415.86|1435.13|1417.33|1435.13|1417.33|1433.66|1415.86|19
1651919780000|2022-05-07 10:36:20|1435.15|1417.35|1435.49|1417.69|1436.89|1419.09|1435.15|1417.35|30
1651919790000|2022-05-07 10:36:30|1435.31|1417.51|1436.48|1418.68|1436.5|1418.7|1435.1|1417.3|31
1651919800000|2022-05-07 10:36:40|1436.49|1418.69|1437.26|1419.46|1437.94|1420.14|1436.44|1418.64|28
1651919810000|2022-05-07 10:36:50|1437.3|1419.5|1437.21|1419.41|1437.52|1419.72|1437.21|1419.41|12
1651919820000|2022-05-07 10:37:00|1437.23|1419.43|1437.22|1419.42|1437.35|1419.55|1437.22|1419.42|19
1651919830000|2022-05-07 10:37:10|1437.24|1419.44|1436.8|1419|1437.24|1419.44|1436.8|1419|17
1651919840000|2022-05-07 10:37:20|1436.84|1419.04|1436.48|1418.68|1436.87|1419.07|1436.43|1418.63|24
1651919850000|2022-05-07 10:37:30|1436.44|1418.64|1435.61|1417.81|1436.47|1418.67|1435.61|1417.81|12
1651919860000|2022-05-07 10:37:40|1435.62|1417.82|1435.48|1417.68|1436.2|1418.4|1435.46|1417.66|20
1651919870000|2022-05-07 10:37:50|1435.46|1417.66|1434.33|1416.53|1435.52|1417.72|1434.33|1416.53|20
1651919880000|2022-05-07 10:38:00|1434.34|1416.54|1434.2|1416.4|1434.35|1416.55|1434.19|1416.39|14
1651919890000|2022-05-07 10:38:10|1434.22|1416.42|1434.2|1416.4|1434.22|1416.42|1434.18|1416.38|9
1651919900000|2022-05-07 10:38:20|1434.15|1416.35|1435.44|1417.64|1435.44|1417.64|1434.15|1416.35|14
1651919910000|2022-05-07 10:38:30|1435.42|1417.62|1435.55|1417.75|1435.64|1417.84|1435.42|1417.62|23
1651919920000|2022-05-07 10:38:40|1435.69|1417.89|1436.27|1418.47|1436.46|1418.66|1435.62|1417.82|19
1651919930000|2022-05-07 10:38:50|1436.26|1418.46|1435.44|1417.64|1436.29|1418.49|1435.44|1417.64|22
1651919940000|2022-05-07 10:39:00|1435.42|1417.62|1434.46|1416.66|1435.42|1417.62|1434.45|1416.65|12
1651919950000|2022-05-07 10:39:10|1434.49|1416.69|1435.25|1417.45|1435.3|1417.5|1434.49|1416.69|21
1651919960000|2022-05-07 10:39:20|1435.21|1417.41|1435.32|1417.52|1435.33|1417.53|1434.57|1416.77|14
1651919970000|2022-05-07 10:39:30|1435.34|1417.54|1435.3|1417.5|1435.34|1417.54|1435.3|1417.5|3
1651919980000|2022-05-07 10:39:40|1435.29|1417.49|1435.3|1417.5|1435.3|1417.5|1435.29|1417.49|2
1651919990000|2022-05-07 10:39:50|1435.31|1417.51|1435.28|1417.48|1435.32|1417.52|1435.28|1417.48|6
1651920000000|2022-05-07 10:40:00|1435.37|1417.57|1435.38|1417.58|1435.39|1417.59|1435.35|1417.55|5
1651920010000|2022-05-07 10:40:10|1435.37|1417.57|1436.31|1418.51|1436.31|1418.51|1435.37|1417.57|21
1651920020000|2022-05-07 10:40:20|1436.26|1418.46|1436.4|1418.6|1436.4|1418.6|1435.91|1418.11|16
1651920030000|2022-05-07 10:40:30|1436.64|1418.84|1435.95|1418.15|1437|1419.2|1435.95|1418.15|14
1651920040000|2022-05-07 10:40:40|1435.68|1417.88|1435.52|1417.72|1435.68|1417.88|1435.39|1417.59|12
1651920050000|2022-05-07 10:40:50|1435.45|1417.65|1435.33|1417.53|1435.45|1417.65|1435.32|1417.52|5
1651920060000|2022-05-07 10:41:00|1435.34|1417.54|1434.97|1417.17|1435.34|1417.54|1434.85|1417.05|25
1651920070000|2022-05-07 10:41:10|1434.86|1417.06|1434.52|1416.72|1435.24|1417.44|1434.52|1416.72|24
1651920080000|2022-05-07 10:41:20|1434.51|1416.71|1434.6|1416.8|1434.62|1416.82|1434.51|1416.71|13
1651920090000|2022-05-07 10:41:30|1434.59|1416.79|1434.44|1416.64|1434.59|1416.79|1434.44|1416.64|7
1651920100000|2022-05-07 10:41:40|1434.48|1416.68|1434.71|1416.91|1434.71|1416.91|1434.48|1416.68|5
1651920110000|2022-05-07 10:41:50|1434.69|1416.89|1434.67|1416.87|1434.7|1416.9|1434.67|1416.87|4
1651920120000|2022-05-07 10:42:00|1434.71|1416.91|1434.69|1416.89|1434.8|1417|1434.61|1416.81|5
1651920130000|2022-05-07 10:42:10|1434.47|1416.67|1434.41|1416.61|1434.47|1416.67|1433.81|1416.01|17
1651920140000|2022-05-07 10:42:20|1434.43|1416.63|1434.35|1416.55|1434.43|1416.63|1434.34|1416.54|8
1651920150000|2022-05-07 10:42:30|1434.41|1416.61|1434.62|1416.82|1434.62|1416.82|1434.4|1416.6|6
1651920160000|2022-05-07 10:42:40|1434.63|1416.83|1434.73|1416.93|1434.94|1417.14|1434.63|1416.83|6
1651920170000|2022-05-07 10:42:50|1434.77|1416.97|1434.51|1416.71|1434.77|1416.97|1434.51|1416.71|8
1651920180000|2022-05-07 10:43:00|1434.49|1416.69|1434.34|1416.54|1434.49|1416.69|1434.32|1416.52|5
1651920190000|2022-05-07 10:43:10|1434.33|1416.53|1434.29|1416.49|1434.33|1416.53|1434.29|1416.49|10
1651920200000|2022-05-07 10:43:20|1434.26|1416.46|1434.12|1416.32|1434.27|1416.47|1434.12|1416.32|8
1651920210000|2022-05-07 10:43:30|1433.99|1416.19|1434.22|1416.42|1434.23|1416.43|1433.62|1415.82|11
1651920220000|2022-05-07 10:43:40|1434.11|1416.31|1434.11|1416.31|1434.23|1416.43|1434.11|1416.31|3
1651920230000|2022-05-07 10:43:50|1434.21|1416.41|1434.2|1416.4|1434.21|1416.41|1434.2|1416.4|2
1651920240000|2022-05-07 10:44:00|1434.23|1416.43|1434.23|1416.43|1434.23|1416.43|1434.22|1416.42|3
1651920250000|2022-05-07 10:44:10|1434.22|1416.42|1433.89|1416.09|1434.22|1416.42|1433.61|1415.81|13
1651920260000|2022-05-07 10:44:20|1433.9|1416.1|1434.24|1416.44|1434.24|1416.44|1433.89|1416.09|9
1651920270000|2022-05-07 10:44:30|1434.15|1416.35|1433.8|1416|1434.16|1416.36|1433.74|1415.94|5
1651920280000|2022-05-07 10:44:40|1433.7|1415.9|1433.54|1415.74|1433.7|1415.9|1433.54|1415.74|3
1651920290000|2022-05-07 10:44:50|1433.43|1415.63|1433.59|1415.79|1433.62|1415.82|1433.43|1415.63|3
1651920300000|2022-05-07 10:45:00|1433.48|1415.68|1433.31|1415.51|1433.66|1415.86|1433.31|1415.51|13
1651920310000|2022-05-07 10:45:10|1433.28|1415.48|1432.66|1414.86|1433.29|1415.49|1432.66|1414.86|5
1651920320000|2022-05-07 10:45:20|1432.75|1414.95|1431.79|1413.99|1432.75|1414.95|1431.71|1413.91|28
1651920330000|2022-05-07 10:45:30|1431.84|1414.04|1431.62|1413.82|1431.84|1414.04|1431.62|1413.82|9
1651920340000|2022-05-07 10:45:40|1431.61|1413.81|1431.87|1414.07|1431.92|1414.12|1431.58|1413.78|12
1651920350000|2022-05-07 10:45:50|1431.88|1414.08|1433.39|1415.59|1433.44|1415.64|1431.88|1414.08|22
1651920360000|2022-05-07 10:46:00|1433.23|1415.43|1433.41|1415.61|1433.41|1415.61|1433.23|1415.43|6
1651920370000|2022-05-07 10:46:10|1433.42|1415.62|1433.45|1415.65|1433.5|1415.7|1433.42|1415.62|3
1651920380000|2022-05-07 10:46:20|1433.43|1415.63|1433.43|1415.63|1433.43|1415.63|1433.43|1415.63|1
1651920390000|2022-05-07 10:46:30|1433.49|1415.69|1433.44|1415.64|1433.49|1415.69|1433.43|1415.63|6
1651920400000|2022-05-07 10:46:40|1433.43|1415.63|1433.41|1415.61|1433.43|1415.63|1433.24|1415.44|6
1651920410000|2022-05-07 10:46:50|1433.39|1415.59|1433.36|1415.56|1433.39|1415.59|1433.35|1415.55|4
1651920420000|2022-05-07 10:47:00|1433.38|1415.58|1433.4|1415.6|1433.43|1415.63|1433.38|1415.58|3
1651920430000|2022-05-07 10:47:10|1433.39|1415.59|1433.52|1415.72|1433.58|1415.78|1433.39|1415.59|4
1651920440000|2022-05-07 10:47:20|1433.49|1415.69|1433.55|1415.75|1433.64|1415.84|1433.49|1415.69|5
1651920450000|2022-05-07 10:47:30|1433.59|1415.79|1434.07|1416.27|1434.22|1416.42|1433.59|1415.79|8
1651920460000|2022-05-07 10:47:40|1434.21|1416.41|1434.07|1416.27|1434.22|1416.42|1434.07|1416.27|3
1651920470000|2022-05-07 10:47:50|1434.01|1416.21|1433.57|1415.77|1434.01|1416.21|1433.53|1415.73|7
1651920480000|2022-05-07 10:48:00|1433.58|1415.78|1433.52|1415.72|1433.58|1415.78|1433.52|1415.72|2
1651920490000|2022-05-07 10:48:10|1433.53|1415.73|1433.6|1415.8|1433.6|1415.8|1433.53|1415.73|3
1651920500000|2022-05-07 10:48:20|1433.86|1416.06|1434.17|1416.37|1434.17|1416.37|1433.86|1416.06|5
1651920510000|2022-05-07 10:48:30|1434.18|1416.38|1435.37|1417.57|1435.37|1417.57|1434.18|1416.38|8
1651920520000|2022-05-07 10:48:40|1435.38|1417.58|1435.48|1417.68|1435.48|1417.68|1435.3|1417.5|6
1651920530000|2022-05-07 10:48:50|1435.45|1417.65|1435.36|1417.56|1435.48|1417.68|1435.36|1417.56|12
1651920540000|2022-05-07 10:49:00|1435.35|1417.55|1434.49|1416.69|1435.36|1417.56|1434.4|1416.6|18
1651920550000|2022-05-07 10:49:10|1434.4|1416.6|1434.18|1416.38|1434.41|1416.61|1434.12|1416.32|8
1651920560000|2022-05-07 10:49:20|1434.27|1416.47|1434.2|1416.4|1434.27|1416.47|1434.18|1416.38|7
1651920570000|2022-05-07 10:49:30|1434.23|1416.43|1434.17|1416.37|1434.23|1416.43|1434.17|1416.37|3
1651920580000|2022-05-07 10:49:40|1434.15|1416.35|1433.91|1416.11|1434.15|1416.35|1433.91|1416.11|5
1651920590000|2022-05-07 10:49:50|1433.87|1416.07|1433.59|1415.79|1434.15|1416.35|1433.59|1415.79|9
1651920600000|2022-05-07 10:50:00|1433.56|1415.76|1434.02|1416.22|1434.11|1416.31|1433.55|1415.75|18
1651920610000|2022-05-07 10:50:10|1433.98|1416.18|1433.46|1415.66|1434.02|1416.22|1433.46|1415.66|9
1651920620000|2022-05-07 10:50:20|1433.45|1415.65|1433.45|1415.65|1433.48|1415.68|1433.45|1415.65|4
1651920640000|2022-05-07 10:50:40|1433.44|1415.64|1434.32|1416.52|1434.32|1416.52|1433.43|1415.63|8
1651920650000|2022-05-07 10:50:50|1434.34|1416.54|1434.55|1416.75|1434.55|1416.75|1434.33|1416.53|8
1651920660000|2022-05-07 10:51:00|1434.67|1416.87|1434.33|1416.53|1434.67|1416.87|1434.33|1416.53|9
1651920670000|2022-05-07 10:51:10|1434.29|1416.49|1433.55|1415.75|1434.3|1416.5|1433.55|1415.75|9
1651920680000|2022-05-07 10:51:20|1433.54|1415.74|1432.87|1415.07|1433.54|1415.74|1432.87|1415.07|7
1651920690000|2022-05-07 10:51:30|1432.55|1414.75|1432.68|1414.88|1432.68|1414.88|1432.52|1414.72|5
1651920700000|2022-05-07 10:51:40|1432.67|1414.87|1432.46|1414.66|1432.67|1414.87|1432.46|1414.66|3
1651920710000|2022-05-07 10:51:50|1432.4|1414.6|1432.18|1414.38|1432.4|1414.6|1431.72|1413.92|11
1651920720000|2022-05-07 10:52:00|1432.2|1414.4|1432.12|1414.32|1432.2|1414.4|1432.02|1414.22|13
1651920730000|2022-05-07 10:52:10|1432.13|1414.33|1432.25|1414.45|1432.26|1414.46|1432.12|1414.32|5
1651920740000|2022-05-07 10:52:20|1432.26|1414.46|1432.13|1414.33|1432.26|1414.46|1432.11|1414.31|5
1651920750000|2022-05-07 10:52:30|1432.12|1414.32|1432.13|1414.33|1432.13|1414.33|1432.12|1414.32|4
1651920760000|2022-05-07 10:52:40|1432.16|1414.36|1431.96|1414.16|1432.16|1414.36|1431.91|1414.11|8
1651920770000|2022-05-07 10:52:50|1431.94|1414.14|1432|1414.2|1432.04|1414.24|1431.94|1414.14|5
1651920780000|2022-05-07 10:53:00|1431.75|1413.95|1431.35|1413.55|1431.78|1413.98|1431.01|1413.21|9
1651920790000|2022-05-07 10:53:10|1431.33|1413.53|1431.02|1413.22|1431.33|1413.53|1431.02|1413.22|6
1651920800000|2022-05-07 10:53:20|1431.03|1413.23|1430.26|1412.46|1431.03|1413.23|1430.26|1412.46|7
1651920810000|2022-05-07 10:53:30|1430.2|1412.4|1430.68|1412.88|1430.73|1412.93|1429.59|1411.79|28
1651920820000|2022-05-07 10:53:40|1430.6|1412.8|1430.47|1412.67|1430.63|1412.83|1430.47|1412.67|4
1651920830000|2022-05-07 10:53:50|1430.51|1412.71|1430.52|1412.72|1430.52|1412.72|1430.5|1412.7|3
1651920840000|2022-05-07 10:54:00|1430.55|1412.75|1430.49|1412.69|1430.55|1412.75|1430.47|1412.67|7
1651920850000|2022-05-07 10:54:10|1430.48|1412.68|1430.44|1412.64|1430.48|1412.68|1430.28|1412.48|14
1651920860000|2022-05-07 10:54:20|1430.46|1412.66|1430.32|1412.52|1430.57|1412.77|1430.32|1412.52|12
1651920870000|2022-05-07 10:54:30|1430.26|1412.46|1429.85|1412.05|1430.28|1412.48|1429.77|1411.97|24
1651920880000|2022-05-07 10:54:40|1429.62|1411.82|1429.57|1411.77|1429.62|1411.82|1429.57|1411.77|4
1651920890000|2022-05-07 10:54:50|1429.7|1411.9|1429.65|1411.85|1429.7|1411.9|1429.59|1411.79|6
1651920900000|2022-05-07 10:55:00|1429.69|1411.89|1429.7|1411.9|1429.75|1411.95|1429.64|1411.84|7
1651920910000|2022-05-07 10:55:10|1429.71|1411.91|1429.72|1411.92|1429.72|1411.92|1429.71|1411.91|2
1651920920000|2022-05-07 10:55:20|1429.71|1411.91|1429.71|1411.91|1429.71|1411.91|1429.71|1411.91|1
1651920930000|2022-05-07 10:55:30|1429.67|1411.87|1429.67|1411.87|1429.73|1411.93|1429.67|1411.87|4
1651920940000|2022-05-07 10:55:40|1429.79|1411.99|1429.87|1412.07|1429.9|1412.1|1429.79|1411.99|12
1651920950000|2022-05-07 10:55:50|1429.81|1412.01|1429.87|1412.07|1429.89|1412.09|1429.81|1412.01|9
1651920960000|2022-05-07 10:56:00|1429.81|1412.01|1429.42|1411.62|1429.97|1412.17|1429.42|1411.62|14
1651920970000|2022-05-07 10:56:10|1429.39|1411.59|1429.37|1411.57|1429.39|1411.59|1429.37|1411.57|3
1651920980000|2022-05-07 10:56:20|1429.17|1411.37|1429.18|1411.38|1429.18|1411.38|1428.93|1411.13|6
1651920990000|2022-05-07 10:56:30|1429.26|1411.46|1429.32|1411.52|1429.32|1411.52|1429.26|1411.46|4
1651921000000|2022-05-07 10:56:40|1429.33|1411.53|1429.51|1411.71|1429.53|1411.73|1429.33|1411.53|13
1651921010000|2022-05-07 10:56:50|1429.52|1411.72|1430.33|1412.53|1430.33|1412.53|1429.52|1411.72|13
1651921020000|2022-05-07 10:57:00|1430.55|1412.75|1430.55|1412.75|1430.55|1412.75|1430.55|1412.75|1
1651921030000|2022-05-07 10:57:10|1430.6|1412.8|1430.6|1412.8|1430.6|1412.8|1430.6|1412.8|1
1651921040000|2022-05-07 10:57:20|1430.63|1412.83|1430.62|1412.82|1430.63|1412.83|1430.56|1412.76|5
1651921050000|2022-05-07 10:57:30|1430.63|1412.83|1430.63|1412.83|1430.63|1412.83|1430.63|1412.83|1
1651921070000|2022-05-07 10:57:50|1430.62|1412.82|1430.62|1412.82|1430.63|1412.83|1430.61|1412.81|5
1651921080000|2022-05-07 10:58:00|1430.61|1412.81|1430.54|1412.74|1430.61|1412.81|1430.54|1412.74|2
1651921100000|2022-05-07 10:58:20|1430.55|1412.75|1430.56|1412.76|1430.56|1412.76|1430.55|1412.75|2
1651921130000|2022-05-07 10:58:50|1430.64|1412.84|1432.13|1414.33|1432.28|1414.48|1430.64|1412.84|14
1651921140000|2022-05-07 10:59:00|1432.29|1414.49|1432.85|1415.05|1432.85|1415.05|1432.29|1414.49|9
1651921150000|2022-05-07 10:59:10|1432.99|1415.19|1432.48|1414.68|1433.58|1415.78|1432.44|1414.64|19
1651921160000|2022-05-07 10:59:20|1432.49|1414.69|1433.34|1415.54|1433.36|1415.56|1432.28|1414.48|11
1651921170000|2022-05-07 10:59:30|1433.27|1415.47|1433.3|1415.5|1433.31|1415.51|1433.26|1415.46|6
1651921180000|2022-05-07 10:59:40|1433.36|1415.56|1433.22|1415.42|1433.36|1415.56|1433.22|1415.42|7
1651921190000|2022-05-07 10:59:50|1433.27|1415.47|1433.25|1415.45|1433.27|1415.47|1432.86|1415.06|11
1651921200000|2022-05-07 11:00:00|1433.32|1415.52|1433.99|1416.19|1434.18|1416.38|1433.32|1415.52|17
1651921210000|2022-05-07 11:00:10|1434.19|1416.39|1434.41|1416.61|1435.36|1417.56|1434.04|1416.24|17
1651921220000|2022-05-07 11:00:20|1434.35|1416.55|1433.32|1415.52|1434.4|1416.6|1433.32|1415.52|17
1651921230000|2022-05-07 11:00:30|1433.31|1415.51|1432.66|1414.86|1433.31|1415.51|1432.64|1414.84|11
1651921240000|2022-05-07 11:00:40|1432.65|1414.85|1432.65|1414.85|1432.65|1414.85|1432.65|1414.85|1
1651921250000|2022-05-07 11:00:50|1432.63|1414.83|1432.38|1414.58|1432.63|1414.83|1432.38|1414.58|5
1651921260000|2022-05-07 11:01:00|1432.46|1414.66|1432.43|1414.63|1432.69|1414.89|1432.43|1414.63|6
1651921270000|2022-05-07 11:01:10|1432.4|1414.6|1432.67|1414.87|1432.67|1414.87|1432.4|1414.6|4
1651921280000|2022-05-07 11:01:20|1432.73|1414.93|1432.73|1414.93|1432.73|1414.93|1432.73|1414.93|1
1651921290000|2022-05-07 11:01:30|1432.54|1414.74|1432.15|1414.35|1432.54|1414.74|1432.15|1414.35|13
1651921300000|2022-05-07 11:01:40|1432.07|1414.27|1430.7|1412.9|1432.07|1414.27|1430.45|1412.65|23
1651921310000|2022-05-07 11:01:50|1430.66|1412.86|1432.27|1414.47|1432.27|1414.47|1430.66|1412.86|19
1651921320000|2022-05-07 11:02:00|1432.28|1414.48|1433.58|1415.78|1434.15|1416.35|1432.28|1414.48|23
1651921330000|2022-05-07 11:02:10|1433.57|1415.77|1434.09|1416.29|1434.09|1416.29|1433.51|1415.71|11
1651921340000|2022-05-07 11:02:20|1433.94|1416.14|1434.34|1416.54|1434.45|1416.65|1433.92|1416.12|14
1651921350000|2022-05-07 11:02:30|1434.29|1416.49|1434.19|1416.39|1434.35|1416.55|1434.19|1416.39|7
1651921360000|2022-05-07 11:02:40|1434.11|1416.31|1433.71|1415.91|1434.11|1416.31|1433.43|1415.63|16
1651921370000|2022-05-07 11:02:50|1433.7|1415.9|1433.5|1415.7|1433.71|1415.91|1433.5|1415.7|5
1651921380000|2022-05-07 11:03:00|1433.71|1415.91|1433.36|1415.56|1434.25|1416.45|1433.36|1415.56|17
1651921390000|2022-05-07 11:03:10|1433.35|1415.55|1433.38|1415.58|1433.46|1415.66|1433.35|1415.55|5
1651921410000|2022-05-07 11:03:30|1433.49|1415.69|1433.38|1415.58|1433.7|1415.9|1433.31|1415.51|9
1651921420000|2022-05-07 11:03:40|1433.49|1415.69|1433.71|1415.91|1433.71|1415.91|1433.49|1415.69|3
1651921430000|2022-05-07 11:03:50|1433.5|1415.7|1433.38|1415.58|1433.5|1415.7|1433.38|1415.58|3
1651921440000|2022-05-07 11:04:00|1433.37|1415.57|1433.38|1415.58|1433.38|1415.58|1433.37|1415.57|2
1651921450000|2022-05-07 11:04:10|1433.39|1415.59|1433.42|1415.62|1433.42|1415.62|1433.39|1415.59|2
1651921460000|2022-05-07 11:04:20|1433.38|1415.58|1433.38|1415.58|1433.38|1415.58|1433.36|1415.56|3
1651921480000|2022-05-07 11:04:40|1433.4|1415.6|1433.97|1416.17|1433.97|1416.17|1433.4|1415.6|5
1651921490000|2022-05-07 11:04:50|1434.1|1416.3|1434.22|1416.42|1434.22|1416.42|1434.04|1416.24|16
1651921500000|2022-05-07 11:05:00|1434.21|1416.41|1433.88|1416.08|1434.31|1416.51|1433.88|1416.08|13
1651921510000|2022-05-07 11:05:10|1433.73|1415.93|1433.81|1416.01|1433.81|1416.01|1433.73|1415.93|4
1651921520000|2022-05-07 11:05:20|1434.04|1416.24|1434.23|1416.43|1434.23|1416.43|1434.04|1416.24|3
1651921540000|2022-05-07 11:05:40|1434.26|1416.46|1434.36|1416.56|1434.36|1416.56|1434.26|1416.46|4
1651921560000|2022-05-07 11:06:00|1434.33|1416.53|1434.28|1416.48|1434.33|1416.53|1434.27|1416.47|4
1651921570000|2022-05-07 11:06:10|1434.3|1416.5|1434.27|1416.47|1434.3|1416.5|1434.27|1416.47|2
1651921580000|2022-05-07 11:06:20|1434.3|1416.5|1434.33|1416.53|1434.33|1416.53|1433.93|1416.13|14
1651921590000|2022-05-07 11:06:30|1434.34|1416.54|1433.85|1416.05|1434.37|1416.57|1433.73|1415.93|13
1651921600000|2022-05-07 11:06:40|1433.72|1415.92|1433.69|1415.89|1433.72|1415.92|1433.69|1415.89|3
1651921610000|2022-05-07 11:06:50|1433.63|1415.83|1433.47|1415.67|1433.63|1415.83|1433.47|1415.67|3
1651921620000|2022-05-07 11:07:00|1433.43|1415.63|1433.69|1415.89|1433.69|1415.89|1433.43|1415.63|6
1651921630000|2022-05-07 11:07:10|1433.71|1415.91|1434.32|1416.52|1434.32|1416.52|1433.71|1415.91|5
1651921640000|2022-05-07 11:07:20|1434.34|1416.54|1434.99|1417.19|1435.33|1417.53|1434.34|1416.54|10
1651921650000|2022-05-07 11:07:30|1434.91|1417.11|1434.34|1416.54|1434.91|1417.11|1434.34|1416.54|9
1651921660000|2022-05-07 11:07:40|1434.28|1416.48|1434.25|1416.45|1434.31|1416.51|1434.15|1416.35|16
1651921670000|2022-05-07 11:07:50|1434.24|1416.44|1432.63|1414.83|1434.25|1416.45|1432.55|1414.75|18
1651921680000|2022-05-07 11:08:00|1432.55|1414.75|1432.38|1414.58|1432.55|1414.75|1431.73|1413.93|20
1651921690000|2022-05-07 11:08:10|1432.39|1414.59|1432.29|1414.49|1432.47|1414.67|1432.26|1414.46|12
1651921700000|2022-05-07 11:08:20|1432.31|1414.51|1432.29|1414.49|1432.31|1414.51|1432.29|1414.49|4
1651921710000|2022-05-07 11:08:30|1432.23|1414.43|1432.15|1414.35|1432.24|1414.44|1432.15|1414.35|10
1651921720000|2022-05-07 11:08:40|1432.13|1414.33|1432.18|1414.38|1432.22|1414.42|1432.13|1414.33|12
1651921730000|2022-05-07 11:08:50|1432.21|1414.41|1431.37|1413.57|1432.22|1414.42|1431.37|1413.57|14
1651921740000|2022-05-07 11:09:00|1431.31|1413.51|1431.23|1413.43|1431.31|1413.51|1431.2|1413.4|6
1651921750000|2022-05-07 11:09:10|1431.24|1413.44|1431.21|1413.41|1431.24|1413.44|1431.2|1413.4|3
1651921760000|2022-05-07 11:09:20|1431.24|1413.44|1430.42|1412.62|1431.25|1413.45|1430.42|1412.62|11
1651921770000|2022-05-07 11:09:30|1430.31|1412.51|1430.27|1412.47|1430.31|1412.51|1430.27|1412.47|3
1651921780000|2022-05-07 11:09:40|1430.29|1412.49|1429.92|1412.12|1430.29|1412.49|1429.91|1412.11|11
1651921790000|2022-05-07 11:09:50|1429.54|1411.74|1429.92|1412.12|1429.92|1412.12|1429.54|1411.74|2
1651921800000|2022-05-07 11:10:00|1429.79|1411.99|1429.78|1411.98|1429.82|1412.02|1429.78|1411.98|4
1651921820000|2022-05-07 11:10:20|1429.73|1411.93|1430.41|1412.61|1430.41|1412.61|1429.73|1411.93|5
1651921830000|2022-05-07 11:10:30|1430.43|1412.63|1430.98|1413.18|1431.26|1413.46|1430.43|1412.63|15
1651921840000|2022-05-07 11:10:40|1430.76|1412.96|1430.75|1412.95|1430.77|1412.97|1430.71|1412.91|6
1651921850000|2022-05-07 11:10:50|1430.76|1412.96|1431.17|1413.37|1431.35|1413.55|1430.76|1412.96|10
1651921860000|2022-05-07 11:11:00|1431.26|1413.46|1431.36|1413.56|1431.36|1413.56|1431.26|1413.46|4
1651921870000|2022-05-07 11:11:10|1431.37|1413.57|1431.98|1414.18|1432.06|1414.26|1431.37|1413.57|9
1651921880000|2022-05-07 11:11:20|1432.19|1414.39|1432.56|1414.76|1432.56|1414.76|1432.19|1414.39|8
1651921890000|2022-05-07 11:11:30|1432.58|1414.78|1432.51|1414.71|1432.58|1414.78|1432.49|1414.69|3
1651921900000|2022-05-07 11:11:40|1432.56|1414.76|1432.63|1414.83|1432.64|1414.84|1432.56|1414.76|5
1651921910000|2022-05-07 11:11:50|1432.58|1414.78|1432.58|1414.78|1432.58|1414.78|1432.58|1414.78|1
1651921920000|2022-05-07 11:12:00|1432.62|1414.82|1432.62|1414.82|1432.62|1414.82|1432.62|1414.82|1
1651921930000|2022-05-07 11:12:10|1432.68|1414.88|1432.68|1414.88|1432.68|1414.88|1432.68|1414.88|1
1651921950000|2022-05-07 11:12:30|1432.73|1414.93|1432.73|1414.93|1432.73|1414.93|1432.73|1414.93|1
1651921960000|2022-05-07 11:12:40|1432.75|1414.95|1433.39|1415.59|1433.39|1415.59|1432.75|1414.95|8
1651921970000|2022-05-07 11:12:50|1433.19|1415.39|1433.19|1415.39|1433.19|1415.39|1433.19|1415.39|1
1651921980000|2022-05-07 11:13:00|1433.41|1415.61|1433.39|1415.59|1433.41|1415.61|1433.39|1415.59|2
1651921990000|2022-05-07 11:13:10|1433.29|1415.49|1433.3|1415.5|1433.3|1415.5|1433.14|1415.34|6
1651922010000|2022-05-07 11:13:30|1433.41|1415.61|1434.32|1416.52|1434.32|1416.52|1433.41|1415.61|12
1651922020000|2022-05-07 11:13:40|1434.72|1416.92|1435.18|1417.38|1435.18|1417.38|1434.72|1416.92|4
1651922030000|2022-05-07 11:13:50|1435.13|1417.33|1435.3|1417.5|1435.3|1417.5|1435.13|1417.33|3
1651922040000|2022-05-07 11:14:00|1435.31|1417.51|1436.48|1418.68|1436.48|1418.68|1435.31|1417.51|13
1651922050000|2022-05-07 11:14:10|1436.43|1418.63|1436.25|1418.45|1436.46|1418.66|1436.16|1418.36|10
1651922060000|2022-05-07 11:14:20|1436.17|1418.37|1435.32|1417.52|1436.25|1418.45|1435.24|1417.44|18
1651922070000|2022-05-07 11:14:30|1435.3|1417.5|1435.38|1417.58|1435.49|1417.69|1435.26|1417.46|14
1651922080000|2022-05-07 11:14:40|1435.4|1417.6|1435.31|1417.51|1435.4|1417.6|1435.24|1417.44|11
1651922090000|2022-05-07 11:14:50|1435.33|1417.53|1435.19|1417.39|1435.33|1417.53|1435.19|1417.39|11
1651922100000|2022-05-07 11:15:00|1435.16|1417.36|1434.18|1416.38|1435.16|1417.36|1434.16|1416.36|14
1651922110000|2022-05-07 11:15:10|1434.15|1416.35|1435.29|1417.49|1435.29|1417.49|1434.15|1416.35|17
1651922120000|2022-05-07 11:15:20|1435.36|1417.56|1435.74|1417.94|1435.75|1417.95|1435.36|1417.56|6
1651922130000|2022-05-07 11:15:30|1435.47|1417.67|1435.34|1417.54|1435.47|1417.67|1435.34|1417.54|9
1651922140000|2022-05-07 11:15:40|1435.38|1417.58|1435.53|1417.73|1435.53|1417.73|1435.38|1417.58|2
1651922150000|2022-05-07 11:15:50|1435.47|1417.67|1435.5|1417.7|1435.51|1417.71|1435.47|1417.67|5
1651922160000|2022-05-07 11:16:00|1435.55|1417.75|1435.56|1417.76|1435.56|1417.76|1435.55|1417.75|2
1651922170000|2022-05-07 11:16:10|1435.6|1417.8|1435.72|1417.92|1435.72|1417.92|1435.32|1417.52|9
1651922180000|2022-05-07 11:16:20|1435.75|1417.95|1436.27|1418.47|1436.27|1418.47|1435.75|1417.95|4
1651922190000|2022-05-07 11:16:30|1436.4|1418.6|1437.34|1419.54|1437.34|1419.54|1436.4|1418.6|15
1651922200000|2022-05-07 11:16:40|1437.35|1419.55|1437.44|1419.64|1437.46|1419.66|1437.35|1419.55|4
1651922210000|2022-05-07 11:16:50|1437.45|1419.65|1436.46|1418.66|1437.45|1419.65|1436.41|1418.61|20
1651922220000|2022-05-07 11:17:00|1436.45|1418.65|1436.56|1418.76|1436.59|1418.79|1436.45|1418.65|16
1651922230000|2022-05-07 11:17:10|1436.57|1418.77|1436.15|1418.35|1436.57|1418.77|1436.15|1418.35|9
1651922240000|2022-05-07 11:17:20|1436.21|1418.41|1436.58|1418.78|1436.58|1418.78|1436.15|1418.35|18
1651922250000|2022-05-07 11:17:30|1436.57|1418.77|1436.69|1418.89|1436.69|1418.89|1436.57|1418.77|7
1651922260000|2022-05-07 11:17:40|1436.7|1418.9|1437.67|1419.87|1437.67|1419.87|1436.66|1418.86|10
1651922270000|2022-05-07 11:17:50|1437.53|1419.73|1438.38|1420.58|1438.38|1420.58|1437.53|1419.73|9
1651922280000|2022-05-07 11:18:00|1438.39|1420.59|1438.52|1420.72|1438.62|1420.82|1438.39|1420.59|4
1651922290000|2022-05-07 11:18:10|1438.53|1420.73|1438.6|1420.8|1438.62|1420.82|1438.53|1420.73|3
1651922300000|2022-05-07 11:18:20|1438.59|1420.79|1439.51|1421.71|1440|1422.2|1438.59|1420.79|18
1651922310000|2022-05-07 11:18:30|1439.52|1421.72|1439.28|1421.48|1439.59|1421.79|1439.23|1421.43|18
1651922320000|2022-05-07 11:18:40|1439.42|1421.62|1439.38|1421.58|1439.53|1421.73|1439.36|1421.56|11
1651922330000|2022-05-07 11:18:50|1439.27|1421.47|1439.25|1421.45|1439.49|1421.69|1439.25|1421.45|10
1651922340000|2022-05-07 11:19:00|1439.2|1421.4|1438.7|1420.9|1439.26|1421.46|1438.36|1420.56|22
1651922350000|2022-05-07 11:19:10|1438.6|1420.8|1439.5|1421.7|1439.5|1421.7|1438.6|1420.8|24
1651922360000|2022-05-07 11:19:20|1439.52|1421.72|1439.63|1421.83|1439.67|1421.87|1439.5|1421.7|10
1651922370000|2022-05-07 11:19:30|1439.54|1421.74|1439|1421.2|1439.54|1421.74|1439|1421.2|5
1651922380000|2022-05-07 11:19:40|1438.97|1421.17|1438.73|1420.93|1438.97|1421.17|1438.55|1420.75|10
1651922390000|2022-05-07 11:19:50|1438.72|1420.92|1437.62|1419.82|1438.72|1420.92|1437.58|1419.78|15
1651922400000|2022-05-07 11:20:00|1437.45|1419.65|1437.17|1419.37|1437.45|1419.65|1437.15|1419.35|10
1651922410000|2022-05-07 11:20:10|1437.16|1419.36|1437.18|1419.38|1437.2|1419.4|1436.75|1418.95|14
1651922420000|2022-05-07 11:20:20|1437.24|1419.44|1436.55|1418.75|1437.31|1419.51|1436.5|1418.7|13
1651922430000|2022-05-07 11:20:30|1436.53|1418.73|1436.53|1418.73|1436.55|1418.75|1436.53|1418.73|5
1651922440000|2022-05-07 11:20:40|1436.54|1418.74|1435.77|1417.97|1436.54|1418.74|1435.72|1417.92|12
1651922450000|2022-05-07 11:20:50|1435.83|1418.03|1436.45|1418.65|1436.48|1418.68|1435.78|1417.98|15
1651922460000|2022-05-07 11:21:00|1436.6|1418.8|1436.66|1418.86|1436.7|1418.9|1436.6|1418.8|7
1651922470000|2022-05-07 11:21:10|1436.67|1418.87|1437.43|1419.63|1437.43|1419.63|1436.67|1418.87|12
1651922480000|2022-05-07 11:21:20|1437.39|1419.59|1437.4|1419.6|1437.4|1419.6|1437.39|1419.59|2
1651922490000|2022-05-07 11:21:30|1437.41|1419.61|1437.49|1419.69|1437.55|1419.75|1437.39|1419.59|4
1651922500000|2022-05-07 11:21:40|1437.5|1419.7|1436.65|1418.85|1437.55|1419.75|1436.64|1418.84|16
1651922510000|2022-05-07 11:21:50|1436.64|1418.84|1436.67|1418.87|1436.68|1418.88|1436.64|1418.84|5
1651922520000|2022-05-07 11:22:00|1436.68|1418.88|1436.48|1418.68|1436.69|1418.89|1436.48|1418.68|11
1651922530000|2022-05-07 11:22:10|1436.49|1418.69|1436.49|1418.69|1436.5|1418.7|1436.46|1418.66|6
1651922540000|2022-05-07 11:22:20|1436.47|1418.67|1436.44|1418.64|1436.47|1418.67|1436.44|1418.64|2
1651922550000|2022-05-07 11:22:30|1436.49|1418.69|1436.41|1418.61|1436.49|1418.69|1436.41|1418.61|6
1651922560000|2022-05-07 11:22:40|1436.44|1418.64|1436.22|1418.42|1436.5|1418.7|1436.22|1418.42|10
1651922570000|2022-05-07 11:22:50|1436.44|1418.64|1436.48|1418.68|1436.48|1418.68|1436.44|1418.64|6
1651922580000|2022-05-07 11:23:00|1436.5|1418.7|1435.67|1417.87|1436.5|1418.7|1435.66|1417.86|12
1651922590000|2022-05-07 11:23:10|1435.48|1417.68|1435.56|1417.76|1435.67|1417.87|1435.07|1417.27|18
1651922600000|2022-05-07 11:23:20|1435.72|1417.92|1435.7|1417.9|1435.72|1417.92|1435.7|1417.9|3
1651922610000|2022-05-07 11:23:30|1435.64|1417.84|1435.56|1417.76|1435.64|1417.84|1435.56|1417.76|3
1651922620000|2022-05-07 11:23:40|1435.53|1417.73|1435.55|1417.75|1435.56|1417.76|1435.53|1417.73|3
1651922630000|2022-05-07 11:23:50|1435.58|1417.78|1435.03|1417.23|1435.58|1417.78|1435.03|1417.23|11
1651922640000|2022-05-07 11:24:00|1434.89|1417.09|1434.69|1416.89|1434.89|1417.09|1434.69|1416.89|4
1651922650000|2022-05-07 11:24:10|1434.47|1416.67|1433.31|1415.51|1434.48|1416.68|1432.8|1415|26
1651922660000|2022-05-07 11:24:20|1433.33|1415.53|1433.37|1415.57|1433.37|1415.57|1433.33|1415.53|10
1651922670000|2022-05-07 11:24:30|1433.66|1415.86|1433.77|1415.97|1433.87|1416.07|1433.66|1415.86|17
1651922680000|2022-05-07 11:24:40|1433.76|1415.96|1433.78|1415.98|1433.78|1415.98|1433.75|1415.95|6
1651922690000|2022-05-07 11:24:50|1433.53|1415.73|1432.69|1414.89|1433.57|1415.77|1432.61|1414.81|21
1651922700000|2022-05-07 11:25:00|1432.67|1414.87|1432.62|1414.82|1432.8|1415|1432.62|1414.82|8
1651922710000|2022-05-07 11:25:10|1432.5|1414.7|1432.74|1414.94|1432.77|1414.97|1432.5|1414.7|12
1651922720000|2022-05-07 11:25:20|1432.8|1415|1432.94|1415.14|1432.94|1415.14|1432.8|1415|4
1651922730000|2022-05-07 11:25:30|1433|1415.2|1433.62|1415.82|1433.62|1415.82|1432.84|1415.04|12
1651922740000|2022-05-07 11:25:40|1433.58|1415.78|1432.87|1415.07|1433.62|1415.82|1432.87|1415.07|6
1651922750000|2022-05-07 11:25:50|1432.89|1415.09|1432.86|1415.06|1432.89|1415.09|1432.86|1415.06|2
1651922760000|2022-05-07 11:26:00|1432.76|1414.96|1432.42|1414.62|1432.76|1414.96|1431.86|1414.06|14
1651922770000|2022-05-07 11:26:10|1432.45|1414.65|1432.49|1414.69|1432.49|1414.69|1432.44|1414.64|14
1651922780000|2022-05-07 11:26:20|1432.51|1414.71|1431.89|1414.09|1432.52|1414.72|1431.89|1414.09|7
1651922790000|2022-05-07 11:26:30|1431.86|1414.06|1431.71|1413.91|1431.89|1414.09|1431.71|1413.91|3
1651922800000|2022-05-07 11:26:40|1431.8|1414|1431.86|1414.06|1431.86|1414.06|1431.77|1413.97|6
1651922810000|2022-05-07 11:26:50|1432.31|1414.51|1432.63|1414.83|1432.66|1414.86|1432.31|1414.51|12
1651922820000|2022-05-07 11:27:00|1432.95|1415.15|1432.16|1414.36|1433|1415.2|1432.15|1414.35|20
1651922830000|2022-05-07 11:27:10|1432.18|1414.38|1431.61|1413.81|1432.18|1414.38|1431.61|1413.81|4
1651922840000|2022-05-07 11:27:20|1431.68|1413.88|1431.55|1413.75|1431.7|1413.9|1431.55|1413.75|5
1651922850000|2022-05-07 11:27:30|1431.59|1413.79|1430.5|1412.7|1431.59|1413.79|1430.5|1412.7|10
1651922860000|2022-05-07 11:27:40|1430.59|1412.79|1430.9|1413.1|1430.9|1413.1|1430.59|1412.79|5
1651922870000|2022-05-07 11:27:50|1430.96|1413.16|1430.91|1413.11|1430.96|1413.16|1430.91|1413.11|2
1651922880000|2022-05-07 11:28:00|1430.9|1413.1|1431.1|1413.3|1431.1|1413.3|1430.52|1412.72|11
1651922890000|2022-05-07 11:28:10|1431.12|1413.32|1431.13|1413.33|1431.33|1413.53|1431.12|1413.32|12
1651922900000|2022-05-07 11:28:20|1430.8|1413|1430.8|1413|1430.8|1413|1430.8|1413|1
1651922910000|2022-05-07 11:28:30|1430.88|1413.08|1431.35|1413.55|1431.36|1413.56|1430.88|1413.08|7
1651922920000|2022-05-07 11:28:40|1431.36|1413.56|1431.57|1413.77|1431.57|1413.77|1431.35|1413.55|11
1651922930000|2022-05-07 11:28:50|1431.56|1413.76|1431.52|1413.72|1431.56|1413.76|1431.5|1413.7|7
1651922940000|2022-05-07 11:29:00|1431.58|1413.78|1431.59|1413.79|1431.59|1413.79|1431.58|1413.78|2
1651922950000|2022-05-07 11:29:10|1431.43|1413.63|1431.11|1413.31|1431.43|1413.63|1431.11|1413.31|8
1651922960000|2022-05-07 11:29:20|1430.81|1413.01|1430.83|1413.03|1430.83|1413.03|1430.81|1413.01|2
1651922970000|2022-05-07 11:29:30|1430.86|1413.06|1430.53|1412.73|1430.86|1413.06|1430.53|1412.73|5
1651922980000|2022-05-07 11:29:40|1430.71|1412.91|1430.74|1412.94|1430.74|1412.94|1430.71|1412.91|4
1651922990000|2022-05-07 11:29:50|1430.82|1413.02|1430.82|1413.02|1430.82|1413.02|1430.82|1413.02|1
1651923000000|2022-05-07 11:30:00|1430.89|1413.09|1430.45|1412.65|1430.89|1413.09|1430.45|1412.65|6
1651923010000|2022-05-07 11:30:10|1430.35|1412.55|1429.87|1412.07|1430.35|1412.55|1429.87|1412.07|9
1651923020000|2022-05-07 11:30:20|1429.72|1411.92|1429.73|1411.93|1429.73|1411.93|1429.72|1411.92|2
1651923030000|2022-05-07 11:30:30|1429.7|1411.9|1430.72|1412.92|1430.77|1412.97|1429.7|1411.9|18
1651923040000|2022-05-07 11:30:40|1430.79|1412.99|1431.6|1413.8|1431.61|1413.81|1430.79|1412.99|10
1651923050000|2022-05-07 11:30:50|1431.58|1413.78|1431.18|1413.38|1431.58|1413.78|1431.18|1413.38|10
1651923060000|2022-05-07 11:31:00|1431.17|1413.37|1430.76|1412.96|1431.2|1413.4|1430.73|1412.93|15
1651923070000|2022-05-07 11:31:10|1430.77|1412.97|1431.49|1413.69|1431.49|1413.69|1430.77|1412.97|11
1651923080000|2022-05-07 11:31:20|1431.48|1413.68|1431.61|1413.81|1431.62|1413.82|1431.48|1413.68|4
1651923090000|2022-05-07 11:31:30|1431.68|1413.88|1431.67|1413.87|1431.68|1413.88|1431.63|1413.83|4
1651923100000|2022-05-07 11:31:40|1431.68|1413.88|1431.79|1413.99|1431.79|1413.99|1431.61|1413.81|7
1651923110000|2022-05-07 11:31:50|1431.75|1413.95|1431.51|1413.71|1431.77|1413.97|1431.51|1413.71|8
1651923120000|2022-05-07 11:32:00|1431.5|1413.7|1431.5|1413.7|1431.51|1413.71|1431.45|1413.65|7
1651923130000|2022-05-07 11:32:10|1431.51|1413.71|1430.76|1412.96|1431.51|1413.71|1430.73|1412.93|14
1651923140000|2022-05-07 11:32:20|1430.75|1412.95|1430.72|1412.92|1430.75|1412.95|1430.72|1412.92|3
1651923150000|2022-05-07 11:32:30|1430.68|1412.88|1430.72|1412.92|1430.72|1412.92|1430.68|1412.88|2
1651923160000|2022-05-07 11:32:40|1430.5|1412.7|1431.28|1413.48|1431.28|1413.48|1430.5|1412.7|21
1651923170000|2022-05-07 11:32:50|1431.25|1413.45|1431.32|1413.52|1431.62|1413.82|1431.24|1413.44|17
1651923180000|2022-05-07 11:33:00|1431.29|1413.49|1430.88|1413.08|1431.33|1413.53|1430.86|1413.06|15
1651923190000|2022-05-07 11:33:10|1430.83|1413.03|1429.91|1412.11|1430.83|1413.03|1429.91|1412.11|14
1651923200000|2022-05-07 11:33:20|1429.9|1412.1|1430.11|1412.31|1430.33|1412.53|1429.9|1412.1|15
1651923210000|2022-05-07 11:33:30|1429.79|1411.99|1429.8|1412|1429.8|1412|1429.53|1411.73|5
1651923220000|2022-05-07 11:33:40|1429.85|1412.05|1430.34|1412.54|1430.35|1412.55|1429.7|1411.9|7
1651923230000|2022-05-07 11:33:50|1430.6|1412.8|1430.63|1412.83|1430.63|1412.83|1430.6|1412.8|2
1651923240000|2022-05-07 11:34:00|1430.41|1412.61|1429.7|1411.9|1430.41|1412.61|1429.7|1411.9|7
1651923250000|2022-05-07 11:34:10|1429.88|1412.08|1429.88|1412.08|1429.88|1412.08|1429.88|1412.08|1
1651923260000|2022-05-07 11:34:20|1429.95|1412.15|1430.6|1412.8|1430.63|1412.83|1429.95|1412.15|17
1651923270000|2022-05-07 11:34:30|1430.59|1412.79|1430.69|1412.89|1431.45|1413.65|1430.59|1412.79|13
1651923280000|2022-05-07 11:34:40|1430.61|1412.81|1429.92|1412.12|1430.61|1412.81|1429.92|1412.12|11
1651923290000|2022-05-07 11:34:50|1429.87|1412.07|1429.87|1412.07|1429.87|1412.07|1429.87|1412.07|1
1651923300000|2022-05-07 11:35:00|1429.76|1411.96|1429.76|1411.96|1429.76|1411.96|1429.53|1411.73|4
1651923320000|2022-05-07 11:35:20|1429.88|1412.08|1429.88|1412.08|1429.88|1412.08|1429.88|1412.08|1
1651923330000|2022-05-07 11:35:30|1429.63|1411.83|1429.54|1411.74|1429.63|1411.83|1429.54|1411.74|2
1651923350000|2022-05-07 11:35:50|1429.67|1411.87|1429.67|1411.87|1429.67|1411.87|1429.67|1411.87|1
1651923360000|2022-05-07 11:36:00|1429.76|1411.96|1429.05|1411.25|1429.76|1411.96|1429.05|1411.25|11
1651923370000|2022-05-07 11:36:10|1428.99|1411.19|1428.6|1410.8|1428.99|1411.19|1428.05|1410.25|15
1651923380000|2022-05-07 11:36:20|1428.61|1410.81|1428.64|1410.84|1428.64|1410.84|1428.61|1410.81|9
1651923390000|2022-05-07 11:36:30|1428.71|1410.91|1429.57|1411.77|1429.57|1411.77|1428.71|1410.91|17
1651923400000|2022-05-07 11:36:40|1429.69|1411.89|1429.7|1411.9|1429.71|1411.91|1429.69|1411.89|3
1651923410000|2022-05-07 11:36:50|1429.66|1411.86|1429.62|1411.82|1429.66|1411.86|1429.62|1411.82|3
1651923420000|2022-05-07 11:37:00|1429.65|1411.85|1429.6|1411.8|1429.65|1411.85|1429.6|1411.8|4
1651923430000|2022-05-07 11:37:10|1429.56|1411.76|1428.75|1410.95|1429.56|1411.76|1428.74|1410.94|16
1651923440000|2022-05-07 11:37:20|1428.74|1410.94|1428.76|1410.96|1428.76|1410.96|1428.74|1410.94|3
1651923450000|2022-05-07 11:37:30|1428.82|1411.02|1429.56|1411.76|1429.58|1411.78|1428.75|1410.95|14
1651923460000|2022-05-07 11:37:40|1429.57|1411.77|1429.57|1411.77|1429.58|1411.78|1429.57|1411.77|3
1651923470000|2022-05-07 11:37:50|1429.58|1411.78|1429.63|1411.83|1429.64|1411.84|1429.57|1411.77|7
1651923480000|2022-05-07 11:38:00|1429.44|1411.64|1429.23|1411.43|1429.44|1411.64|1429.23|1411.43|5
1651923490000|2022-05-07 11:38:10|1429.24|1411.44|1429.59|1411.79|1429.59|1411.79|1429.24|1411.44|10
1651923500000|2022-05-07 11:38:20|1429.54|1411.74|1429.49|1411.69|1429.61|1411.81|1429.49|1411.69|8
1651923510000|2022-05-07 11:38:30|1429.55|1411.75|1428.72|1410.92|1429.55|1411.75|1428.72|1410.92|13
1651923520000|2022-05-07 11:38:40|1428.61|1410.81|1428.64|1410.84|1428.73|1410.93|1428.36|1410.56|17
1651923530000|2022-05-07 11:38:50|1428.63|1410.83|1428.62|1410.82|1428.63|1410.83|1428.62|1410.82|2
1651923540000|2022-05-07 11:39:00|1428.61|1410.81|1428.67|1410.87|1428.7|1410.9|1428.61|1410.81|4
1651923550000|2022-05-07 11:39:10|1428.68|1410.88|1428.67|1410.87|1429.39|1411.59|1428.67|1410.87|15
1651923560000|2022-05-07 11:39:20|1428.71|1410.91|1428.68|1410.88|1428.71|1410.91|1428.68|1410.88|2
1651923570000|2022-05-07 11:39:30|1428.73|1410.93|1428.62|1410.82|1428.84|1411.04|1428.62|1410.82|9
1651923580000|2022-05-07 11:39:40|1428.48|1410.68|1428.55|1410.75|1428.6|1410.8|1428.35|1410.55|10
1651923590000|2022-05-07 11:39:50|1428.48|1410.68|1428.11|1410.31|1428.48|1410.68|1428.05|1410.25|12
1651923600000|2022-05-07 11:40:00|1427.76|1409.96|1427.1|1409.3|1427.76|1409.96|1427.1|1409.3|13
1651923610000|2022-05-07 11:40:10|1426.99|1409.19|1426.37|1408.57|1426.99|1409.19|1426.37|1408.57|8
1651923620000|2022-05-07 11:40:20|1426.36|1408.56|1426.73|1408.93|1426.73|1408.93|1426.1|1408.3|25
1651923630000|2022-05-07 11:40:30|1426.44|1408.64|1426.37|1408.57|1426.76|1408.96|1426.37|1408.57|11
1651923640000|2022-05-07 11:40:40|1426.47|1408.67|1427.36|1409.56|1427.41|1409.61|1426.47|1408.67|17
1651923650000|2022-05-07 11:40:50|1427.35|1409.55|1426.65|1408.85|1427.46|1409.66|1426.65|1408.85|11
1651923660000|2022-05-07 11:41:00|1426.58|1408.78|1426.62|1408.82|1426.66|1408.86|1426.58|1408.78|14
1651923670000|2022-05-07 11:41:10|1426.61|1408.81|1426.9|1409.1|1426.9|1409.1|1426.6|1408.8|11
1651923680000|2022-05-07 11:41:20|1427.08|1409.28|1428.46|1410.66|1428.46|1410.66|1427.08|1409.28|15
1651923690000|2022-05-07 11:41:30|1428.47|1410.67|1428.72|1410.92|1428.72|1410.92|1428.45|1410.65|17
1651923700000|2022-05-07 11:41:40|1428.73|1410.93|1429.59|1411.79|1429.59|1411.79|1428.72|1410.92|15
1651923710000|2022-05-07 11:41:50|1429.6|1411.8|1429.8|1412|1429.8|1412|1429.56|1411.76|9
1651923720000|2022-05-07 11:42:00|1429.7|1411.9|1431.31|1413.51|1431.31|1413.51|1429.7|1411.9|13
1651923730000|2022-05-07 11:42:10|1431.3|1413.5|1431.23|1413.43|1431.3|1413.5|1430.65|1412.85|12
1651923740000|2022-05-07 11:42:20|1431.24|1413.44|1431.39|1413.59|1431.39|1413.59|1431.24|1413.44|3
1651923750000|2022-05-07 11:42:30|1431.38|1413.58|1430.78|1412.98|1431.4|1413.6|1430.78|1412.98|9
1651923760000|2022-05-07 11:42:40|1430.74|1412.94|1430.18|1412.38|1430.74|1412.94|1430.18|1412.38|8
1651923770000|2022-05-07 11:42:50|1430.08|1412.28|1429.91|1412.11|1430.08|1412.28|1429.91|1412.11|5
1651923780000|2022-05-07 11:43:00|1429.79|1411.99|1430.21|1412.41|1430.21|1412.41|1429.79|1411.99|8
1651923790000|2022-05-07 11:43:10|1430.41|1412.61|1430.41|1412.61|1430.41|1412.61|1430.41|1412.61|1
1651923800000|2022-05-07 11:43:20|1430.45|1412.65|1430.45|1412.65|1430.45|1412.65|1430.45|1412.65|1
1651923810000|2022-05-07 11:43:30|1430.38|1412.58|1430.32|1412.52|1430.38|1412.58|1430.32|1412.52|3
1651923820000|2022-05-07 11:43:40|1430.34|1412.54|1430.19|1412.39|1430.34|1412.54|1430.19|1412.39|6
1651923830000|2022-05-07 11:43:50|1430.2|1412.4|1430.47|1412.67|1430.47|1412.67|1430.2|1412.4|5
1651923840000|2022-05-07 11:44:00|1430.38|1412.58|1430|1412.2|1430.38|1412.58|1430|1412.2|15
1651923850000|2022-05-07 11:44:10|1429.76|1411.96|1429.73|1411.93|1429.76|1411.96|1429.73|1411.93|3
1651923860000|2022-05-07 11:44:20|1429.74|1411.94|1430.55|1412.75|1430.55|1412.75|1429.74|1411.94|10
1651923870000|2022-05-07 11:44:30|1431.28|1413.48|1431.52|1413.72|1431.52|1413.72|1431.28|1413.48|8
1651923880000|2022-05-07 11:44:40|1431.65|1413.85|1431.32|1413.52|1431.68|1413.88|1431.32|1413.52|5
1651923890000|2022-05-07 11:44:50|1431.3|1413.5|1430.72|1412.92|1431.3|1413.5|1430.72|1412.92|7
1651923900000|2022-05-07 11:45:00|1430.76|1412.96|1431.72|1413.92|1431.78|1413.98|1430.76|1412.96|15
1651923910000|2022-05-07 11:45:10|1431.73|1413.93|1432.16|1414.36|1432.37|1414.57|1431.72|1413.92|12
1651923920000|2022-05-07 11:45:20|1432.17|1414.37|1431.11|1413.31|1432.17|1414.37|1431.11|1413.31|22
1651923930000|2022-05-07 11:45:30|1431.15|1413.35|1430.85|1413.05|1431.15|1413.35|1430.85|1413.05|3
1651923940000|2022-05-07 11:45:40|1430.84|1413.04|1430.42|1412.62|1430.84|1413.04|1430.42|1412.62|6
1651923950000|2022-05-07 11:45:50|1430.43|1412.63|1430.07|1412.27|1430.45|1412.65|1430.05|1412.25|10
1651923960000|2022-05-07 11:46:00|1430.04|1412.24|1430.01|1412.21|1430.04|1412.24|1430.01|1412.21|2
1651923970000|2022-05-07 11:46:10|1429.93|1412.13|1430.48|1412.68|1430.48|1412.68|1429.93|1412.13|8
1651923980000|2022-05-07 11:46:20|1430.46|1412.66|1430.64|1412.84|1430.64|1412.84|1430.46|1412.66|10
1651924000000|2022-05-07 11:46:40|1430.63|1412.83|1430.74|1412.94|1430.76|1412.96|1430.63|1412.83|12
1651924010000|2022-05-07 11:46:50|1430.73|1412.93|1430.8|1413|1430.82|1413.02|1430.73|1412.93|3
1651924020000|2022-05-07 11:47:00|1430.78|1412.98|1430.74|1412.94|1430.78|1412.98|1430.73|1412.93|6
1651924030000|2022-05-07 11:47:10|1430.72|1412.92|1430.72|1412.92|1430.72|1412.92|1430.72|1412.92|1
1651924050000|2022-05-07 11:47:30|1430.71|1412.91|1430.62|1412.82|1430.71|1412.91|1430.62|1412.82|5
1651924060000|2022-05-07 11:47:40|1430.63|1412.83|1430.68|1412.88|1430.68|1412.88|1430.63|1412.83|5
1651924070000|2022-05-07 11:47:50|1430.65|1412.85|1430.17|1412.37|1430.65|1412.85|1430.17|1412.37|7
1651924080000|2022-05-07 11:48:00|1430.2|1412.4|1430.14|1412.34|1430.2|1412.4|1430.14|1412.34|4
1651924090000|2022-05-07 11:48:10|1430.09|1412.29|1429.97|1412.17|1430.09|1412.29|1429.97|1412.17|3
1651924110000|2022-05-07 11:48:30|1429.95|1412.15|1429.12|1411.32|1429.95|1412.15|1429.12|1411.32|9
1651924120000|2022-05-07 11:48:40|1428.98|1411.18|1428.83|1411.03|1428.98|1411.18|1428.83|1411.03|4
1651924130000|2022-05-07 11:48:50|1428.92|1411.12|1428.8|1411|1428.92|1411.12|1428.8|1411|5
1651924140000|2022-05-07 11:49:00|1428.71|1410.91|1428.71|1410.91|1428.71|1410.91|1428.71|1410.91|1
1651924150000|2022-05-07 11:49:10|1428.74|1410.94|1429.58|1411.78|1429.6|1411.8|1428.73|1410.93|16
1651924160000|2022-05-07 11:49:20|1429.79|1411.99|1429.6|1411.8|1429.79|1411.99|1429.59|1411.79|7
1651924170000|2022-05-07 11:49:30|1429.59|1411.79|1429.49|1411.69|1429.59|1411.79|1429.49|1411.69|2
1651924180000|2022-05-07 11:49:40|1429.59|1411.79|1429.59|1411.79|1429.59|1411.79|1429.59|1411.79|1
1651924190000|2022-05-07 11:49:50|1429.58|1411.78|1429.59|1411.79|1429.6|1411.8|1429.58|1411.78|6
1651924200000|2022-05-07 11:50:00|1429.58|1411.78|1429.55|1411.75|1429.58|1411.78|1429.55|1411.75|3
1651924210000|2022-05-07 11:50:10|1429.57|1411.77|1429.58|1411.78|1429.59|1411.79|1429.57|1411.77|4
1651924220000|2022-05-07 11:50:20|1429.59|1411.79|1429.57|1411.77|1429.59|1411.79|1429.57|1411.77|2
1651924230000|2022-05-07 11:50:30|1429.55|1411.75|1429.7|1411.9|1429.7|1411.9|1429.55|1411.75|7
1651924240000|2022-05-07 11:50:40|1429.71|1411.91|1430.52|1412.72|1431.06|1413.26|1429.7|1411.9|17
1651924250000|2022-05-07 11:50:50|1430.55|1412.75|1430.58|1412.78|1430.58|1412.78|1430.55|1412.75|2
1651924260000|2022-05-07 11:51:00|1430.56|1412.76|1430.56|1412.76|1430.56|1412.76|1430.56|1412.76|1
1651924270000|2022-05-07 11:51:10|1430.55|1412.75|1431.56|1413.76|1431.56|1413.76|1430.55|1412.75|9
1651924280000|2022-05-07 11:51:20|1431.49|1413.69|1431.54|1413.74|1431.55|1413.75|1431.49|1413.69|4
1651924300000|2022-05-07 11:51:40|1431.56|1413.76|1431.54|1413.74|1431.56|1413.76|1431.54|1413.74|2
1651924310000|2022-05-07 11:51:50|1431.51|1413.71|1431.51|1413.71|1431.51|1413.71|1431.5|1413.7|3
1651924320000|2022-05-07 11:52:00|1431.5|1413.7|1431.54|1413.74|1431.54|1413.74|1431.5|1413.7|5
1651924330000|2022-05-07 11:52:10|1431.56|1413.76|1431.66|1413.86|1431.69|1413.89|1431.56|1413.76|6
1651924340000|2022-05-07 11:52:20|1431.65|1413.85|1431.65|1413.85|1431.65|1413.85|1431.65|1413.85|1
1651924350000|2022-05-07 11:52:30|1431.69|1413.89|1431.68|1413.88|1432.38|1414.58|1431.62|1413.82|15
1651924360000|2022-05-07 11:52:40|1431.56|1413.76|1431.63|1413.83|1431.64|1413.84|1431.54|1413.74|6
1651924370000|2022-05-07 11:52:50|1431.61|1413.81|1431.52|1413.72|1431.61|1413.81|1431.52|1413.72|8
1651924380000|2022-05-07 11:53:00|1431.51|1413.71|1431.51|1413.71|1431.51|1413.71|1431.51|1413.71|1
1651924390000|2022-05-07 11:53:10|1431.52|1413.72|1431.53|1413.73|1431.53|1413.73|1431.52|1413.72|2
1651924400000|2022-05-07 11:53:20|1431.63|1413.83|1431.53|1413.73|1431.63|1413.83|1431.53|1413.73|4
1651924410000|2022-05-07 11:53:30|1431.56|1413.76|1431.56|1413.76|1431.56|1413.76|1431.56|1413.76|1
1651924420000|2022-05-07 11:53:40|1431.57|1413.77|1431.57|1413.77|1431.58|1413.78|1431.57|1413.77|3
1651924440000|2022-05-07 11:54:00|1431.6|1413.8|1431.35|1413.55|1431.6|1413.8|1431.35|1413.55|3
1651924450000|2022-05-07 11:54:10|1431.34|1413.54|1431.33|1413.53|1431.34|1413.54|1431.31|1413.51|3
1651924460000|2022-05-07 11:54:20|1431.31|1413.51|1431.32|1413.52|1431.33|1413.53|1431.31|1413.51|3
1651924470000|2022-05-07 11:54:30|1431.33|1413.53|1431.32|1413.52|1431.33|1413.53|1431.32|1413.52|2
1651924480000|2022-05-07 11:54:40|1431.34|1413.54|1431.34|1413.54|1431.34|1413.54|1431.34|1413.54|1
1651924490000|2022-05-07 11:54:50|1431.32|1413.52|1431.32|1413.52|1431.32|1413.52|1431.32|1413.52|1
1651924500000|2022-05-07 11:55:00|1431.29|1413.49|1431.29|1413.49|1431.3|1413.5|1431.28|1413.48|4
1651924510000|2022-05-07 11:55:10|1431.3|1413.5|1431.31|1413.51|1431.31|1413.51|1431.3|1413.5|2
1651924520000|2022-05-07 11:55:20|1431.36|1413.56|1430.82|1413.02|1431.39|1413.59|1430.81|1413.01|11
1651924530000|2022-05-07 11:55:30|1430.65|1412.85|1429.59|1411.79|1430.65|1412.85|1429.5|1411.7|17
1651924540000|2022-05-07 11:55:40|1429.58|1411.78|1429.58|1411.78|1429.58|1411.78|1429.58|1411.78|1
1651924550000|2022-05-07 11:55:50|1429.54|1411.74|1430.64|1412.84|1430.64|1412.84|1429.54|1411.74|14
1651924560000|2022-05-07 11:56:00|1430.66|1412.86|1430.64|1412.84|1430.89|1413.09|1430.63|1412.83|16
1651924570000|2022-05-07 11:56:10|1430.63|1412.83|1430.52|1412.72|1430.65|1412.85|1430.52|1412.72|5
1651924580000|2022-05-07 11:56:20|1430.48|1412.68|1430.48|1412.68|1430.48|1412.68|1430.48|1412.68|1
1651924590000|2022-05-07 11:56:30|1430.49|1412.69|1430.52|1412.72|1430.53|1412.73|1430.48|1412.68|8
1651924610000|2022-05-07 11:56:50|1430.42|1412.62|1429.86|1412.06|1430.42|1412.62|1429.84|1412.04|10
1651924620000|2022-05-07 11:57:00|1429.83|1412.03|1429.75|1411.95|1429.83|1412.03|1429.75|1411.95|9
1651924630000|2022-05-07 11:57:10|1429.66|1411.86|1428.73|1410.93|1429.66|1411.86|1428.72|1410.92|10
1651924640000|2022-05-07 11:57:20|1428.71|1410.91|1429.47|1411.67|1429.47|1411.67|1428.71|1410.91|12
1651924650000|2022-05-07 11:57:30|1429.65|1411.85|1429.68|1411.88|1429.68|1411.88|1429.65|1411.85|5
1651924660000|2022-05-07 11:57:40|1429.69|1411.89|1430.42|1412.62|1430.42|1412.62|1429.67|1411.87|13
1651924680000|2022-05-07 11:58:00|1430.44|1412.64|1430.66|1412.86|1430.68|1412.88|1430.44|1412.64|5
1651924690000|2022-05-07 11:58:10|1430.65|1412.85|1430.3|1412.5|1430.65|1412.85|1430.27|1412.47|6
1651924700000|2022-05-07 11:58:20|1430.27|1412.47|1430.27|1412.47|1430.27|1412.47|1430.27|1412.47|1
1651924710000|2022-05-07 11:58:30|1430.34|1412.54|1429.71|1411.91|1430.34|1412.54|1429.71|1411.91|10
1651924720000|2022-05-07 11:58:40|1429.55|1411.75|1429.3|1411.5|1429.71|1411.91|1428.98|1411.18|13
1651924730000|2022-05-07 11:58:50|1429.48|1411.68|1429.6|1411.8|1429.6|1411.8|1429.48|1411.68|5
1651924740000|2022-05-07 11:59:00|1429.64|1411.84|1429.64|1411.84|1429.64|1411.84|1429.6|1411.8|4
1651924750000|2022-05-07 11:59:10|1429.63|1411.83|1430.41|1412.61|1430.43|1412.63|1429.63|1411.83|15
1651924760000|2022-05-07 11:59:20|1430.67|1412.87|1430.67|1412.87|1430.74|1412.94|1430.67|1412.87|5
1651924770000|2022-05-07 11:59:30|1430.64|1412.84|1431.4|1413.6|1431.41|1413.61|1430.64|1412.84|10
1651924780000|2022-05-07 11:59:40|1431.39|1413.59|1431.59|1413.79|1431.59|1413.79|1431.39|1413.59|4
1651924790000|2022-05-07 11:59:50|1431.72|1413.92|1431.66|1413.86|1431.72|1413.92|1431.66|1413.86|4
1651924800000|2022-05-07 12:00:00|1431.69|1413.89|1431.7|1413.9|1432.23|1414.43|1431.69|1413.89|19
1651924810000|2022-05-07 12:00:10|1431.71|1413.91|1432.15|1414.35|1432.15|1414.35|1431.71|1413.91|10
1651924820000|2022-05-07 12:00:20|1432.22|1414.42|1432.58|1414.78|1432.59|1414.79|1432.22|1414.42|11
1651924830000|2022-05-07 12:00:30|1432.59|1414.79|1430.83|1413.03|1432.62|1414.82|1430.83|1413.03|15
1651924840000|2022-05-07 12:00:40|1430.84|1413.04|1430.42|1412.62|1431.21|1413.41|1430.42|1412.62|14
1651924850000|2022-05-07 12:00:50|1430.43|1412.63|1429.91|1412.11|1430.43|1412.63|1429.8|1412|11
1651924860000|2022-05-07 12:01:00|1430.34|1412.54|1430.41|1412.61|1430.48|1412.68|1430.34|1412.54|10
1651924870000|2022-05-07 12:01:10|1430.4|1412.6|1431.27|1413.47|1431.36|1413.56|1430.4|1412.6|13
1651924880000|2022-05-07 12:01:20|1431.29|1413.49|1430.64|1412.84|1431.32|1413.52|1430.64|1412.84|11
1651924890000|2022-05-07 12:01:30|1430.63|1412.83|1430.63|1412.83|1430.63|1412.83|1430.63|1412.83|1
1651924900000|2022-05-07 12:01:40|1430.62|1412.82|1430.64|1412.84|1430.64|1412.84|1430.62|1412.82|2
1651924910000|2022-05-07 12:01:50|1430.63|1412.83|1430.55|1412.75|1430.63|1412.83|1430.55|1412.75|9
1651924920000|2022-05-07 12:02:00|1430.57|1412.77|1430.7|1412.9|1430.7|1412.9|1430.57|1412.77|10
1651924930000|2022-05-07 12:02:10|1430.71|1412.91|1431.44|1413.64|1431.45|1413.65|1430.71|1412.91|7
1651924940000|2022-05-07 12:02:20|1431.46|1413.66|1431.48|1413.68|1431.48|1413.68|1431.45|1413.65|11
1651924950000|2022-05-07 12:02:30|1431.53|1413.73|1431.28|1413.48|1431.53|1413.73|1431.28|1413.48|3
1651924960000|2022-05-07 12:02:40|1431.27|1413.47|1430.22|1412.42|1431.27|1413.47|1430.22|1412.42|10
1651924970000|2022-05-07 12:02:50|1429.98|1412.18|1430.01|1412.21|1430.04|1412.24|1429.9|1412.1|11
1651924980000|2022-05-07 12:03:00|1429.9|1412.1|1429.8|1412|1430.02|1412.22|1429.64|1411.84|13
1651924990000|2022-05-07 12:03:10|1429.68|1411.88|1430.01|1412.21|1430.01|1412.21|1429.68|1411.88|11
1651925000000|2022-05-07 12:03:20|1429.95|1412.15|1430.59|1412.79|1430.59|1412.79|1429.95|1412.15|15
1651925010000|2022-05-07 12:03:30|1430.53|1412.73|1430.72|1412.92|1430.73|1412.93|1430.51|1412.71|6
1651925020000|2022-05-07 12:03:40|1430.66|1412.86|1430.66|1412.86|1430.66|1412.86|1430.66|1412.86|1
1651925030000|2022-05-07 12:03:50|1430.64|1412.84|1430.64|1412.84|1430.64|1412.84|1430.64|1412.84|1
1651925040000|2022-05-07 12:04:00|1430.6|1412.8|1430.6|1412.8|1430.6|1412.8|1430.6|1412.8|1
1651925050000|2022-05-07 12:04:10|1430.47|1412.67|1430.35|1412.55|1430.47|1412.67|1430.3|1412.5|4
1651925060000|2022-05-07 12:04:20|1430.26|1412.46|1430.27|1412.47|1430.28|1412.48|1430.26|1412.46|4
1651925070000|2022-05-07 12:04:30|1430.17|1412.37|1428.96|1411.16|1430.17|1412.37|1428.96|1411.16|14
1651925080000|2022-05-07 12:04:40|1428.82|1411.02|1428.44|1410.64|1428.82|1411.02|1428.41|1410.61|11
1651925090000|2022-05-07 12:04:50|1428.33|1410.53|1427.75|1409.95|1428.33|1410.53|1427.75|1409.95|7
1651925100000|2022-05-07 12:05:00|1427.57|1409.77|1427.58|1409.78|1427.6|1409.8|1427.54|1409.74|7
1651925110000|2022-05-07 12:05:10|1427.44|1409.64|1426.39|1408.59|1427.44|1409.64|1426.39|1408.59|16
1651925120000|2022-05-07 12:05:20|1426.43|1408.63|1427.52|1409.72|1427.6|1409.8|1426.43|1408.63|22
1651925130000|2022-05-07 12:05:30|1427.51|1409.71|1427.5|1409.7|1427.51|1409.71|1427.46|1409.66|9
1651925140000|2022-05-07 12:05:40|1427.51|1409.71|1427.79|1409.99|1427.79|1409.99|1427.51|1409.71|9
1651925150000|2022-05-07 12:05:50|1427.81|1410.01|1428.66|1410.86|1428.66|1410.86|1427.81|1410.01|10
1651925160000|2022-05-07 12:06:00|1428.62|1410.82|1428.15|1410.35|1428.62|1410.82|1428.01|1410.21|15
1651925170000|2022-05-07 12:06:10|1428.05|1410.25|1428.03|1410.23|1428.09|1410.29|1428.03|1410.23|7
1651925180000|2022-05-07 12:06:20|1428.04|1410.24|1428.04|1410.24|1428.04|1410.24|1428.04|1410.24|1
1651925190000|2022-05-07 12:06:30|1428.11|1410.31|1428.11|1410.31|1428.11|1410.31|1428.04|1410.24|3
1651925200000|2022-05-07 12:06:40|1428.14|1410.34|1428.07|1410.27|1428.15|1410.35|1428.07|1410.27|4
1651925210000|2022-05-07 12:06:50|1428.04|1410.24|1428.13|1410.33|1428.13|1410.33|1428.02|1410.22|5
1651925220000|2022-05-07 12:07:00|1428.12|1410.32|1428.06|1410.26|1428.14|1410.34|1428.05|1410.25|4
1651925230000|2022-05-07 12:07:10|1428.05|1410.25|1428.06|1410.26|1428.06|1410.26|1428.05|1410.25|2
1651925240000|2022-05-07 12:07:20|1428.07|1410.27|1428.06|1410.26|1428.07|1410.27|1428.06|1410.26|2
1651925250000|2022-05-07 12:07:30|1428.04|1410.24|1428.03|1410.23|1428.04|1410.24|1428.01|1410.21|5
1651925260000|2022-05-07 12:07:40|1427.74|1409.94|1427.74|1409.94|1427.75|1409.95|1427.74|1409.94|3
1651925270000|2022-05-07 12:07:50|1427.77|1409.97|1427.77|1409.97|1427.77|1409.97|1427.77|1409.97|1
1651925280000|2022-05-07 12:08:00|1427.76|1409.96|1427.53|1409.73|1427.76|1409.96|1427.53|1409.73|15
1651925290000|2022-05-07 12:08:10|1427.57|1409.77|1427.57|1409.77|1427.57|1409.77|1427.57|1409.77|1
1651925310000|2022-05-07 12:08:30|1427.62|1409.82|1427.56|1409.76|1427.62|1409.82|1427.56|1409.76|2
1651925320000|2022-05-07 12:08:40|1427.58|1409.78|1427.7|1409.9|1427.7|1409.9|1427.57|1409.77|4
1651925330000|2022-05-07 12:08:50|1427.72|1409.92|1427.72|1409.92|1427.8|1410|1427.65|1409.85|15
1651925340000|2022-05-07 12:09:00|1427.71|1409.91|1427.92|1410.12|1427.93|1410.13|1427.71|1409.91|4
1651925350000|2022-05-07 12:09:10|1427.89|1410.09|1427.85|1410.05|1427.9|1410.1|1427.85|1410.05|3
1651925360000|2022-05-07 12:09:20|1427.84|1410.04|1427.84|1410.04|1427.84|1410.04|1427.84|1410.04|1
1651925370000|2022-05-07 12:09:30|1427.77|1409.97|1427.77|1409.97|1427.77|1409.97|1427.77|1409.97|1
1651925380000|2022-05-07 12:09:40|1427.91|1410.11|1428.4|1410.6|1428.4|1410.6|1427.91|1410.11|9
1651925390000|2022-05-07 12:09:50|1428.41|1410.61|1428.57|1410.77|1428.58|1410.78|1428.41|1410.61|4
1651925400000|2022-05-07 12:10:00|1428.59|1410.79|1429.46|1411.66|1429.46|1411.66|1428.59|1410.79|13
1651925410000|2022-05-07 12:10:10|1429.58|1411.78|1429.58|1411.78|1429.58|1411.78|1429.58|1411.78|1
1651925420000|2022-05-07 12:10:20|1429.59|1411.79|1429.65|1411.85|1429.65|1411.85|1429.59|1411.79|2
1651925430000|2022-05-07 12:10:30|1429.68|1411.88|1429.68|1411.88|1429.68|1411.88|1429.68|1411.88|1
1651925440000|2022-05-07 12:10:40|1429.69|1411.89|1430.22|1412.42|1430.37|1412.57|1429.68|1411.88|16
1651925450000|2022-05-07 12:10:50|1430.19|1412.39|1430.43|1412.63|1430.44|1412.64|1430.19|1412.39|8
1651925460000|2022-05-07 12:11:00|1430.47|1412.67|1429.75|1411.95|1430.47|1412.67|1429.75|1411.95|9
1651925470000|2022-05-07 12:11:10|1429.76|1411.96|1429.77|1411.97|1429.92|1412.12|1429.75|1411.95|13
1651925480000|2022-05-07 12:11:20|1429.82|1412.02|1429.78|1411.98|1429.82|1412.02|1429.76|1411.96|7
1651925490000|2022-05-07 12:11:30|1429.77|1411.97|1429.75|1411.95|1429.77|1411.97|1429.75|1411.95|6
1651925500000|2022-05-07 12:11:40|1429.76|1411.96|1429.76|1411.96|1429.76|1411.96|1429.75|1411.95|3
1651925510000|2022-05-07 12:11:50|1429.79|1411.99|1429.81|1412.01|1429.81|1412.01|1429.79|1411.99|4
1651925520000|2022-05-07 12:12:00|1429.91|1412.11|1431.66|1413.86|1431.66|1413.86|1429.91|1412.11|20
1651925530000|2022-05-07 12:12:10|1431.76|1413.96|1431.65|1413.85|1431.76|1413.96|1431.22|1413.42|18
1651925540000|2022-05-07 12:12:20|1431.73|1413.93|1431.57|1413.77|1431.74|1413.94|1431.51|1413.71|11
1651925550000|2022-05-07 12:12:30|1431.62|1413.82|1432.3|1414.5|1432.3|1414.5|1431.62|1413.82|4
1651925560000|2022-05-07 12:12:40|1432.31|1414.51|1432.57|1414.77|1432.57|1414.77|1432.31|1414.51|2
1651925570000|2022-05-07 12:12:50|1432.55|1414.75|1432.55|1414.75|1432.63|1414.83|1432.54|1414.74|6
1651925580000|2022-05-07 12:13:00|1432.52|1414.72|1432.55|1414.75|1432.55|1414.75|1432.51|1414.71|3
1651925600000|2022-05-07 12:13:20|1432.53|1414.73|1432.53|1414.73|1432.53|1414.73|1432.53|1414.73|1
1651925610000|2022-05-07 12:13:30|1432.51|1414.71|1432.62|1414.82|1432.62|1414.82|1432.51|1414.71|2
1651925620000|2022-05-07 12:13:40|1432.57|1414.77|1432.37|1414.57|1432.57|1414.77|1432.37|1414.57|10
1651925630000|2022-05-07 12:13:50|1432.36|1414.56|1432.3|1414.5|1432.38|1414.58|1432.29|1414.49|4
1651925640000|2022-05-07 12:14:00|1432.41|1414.61|1432.41|1414.61|1432.41|1414.61|1432.41|1414.61|1
1651925650000|2022-05-07 12:14:10|1432.35|1414.55|1432.36|1414.56|1432.36|1414.56|1432.35|1414.55|2
1651925660000|2022-05-07 12:14:20|1432.38|1414.58|1432.38|1414.58|1432.38|1414.58|1432.38|1414.58|1
1651925670000|2022-05-07 12:14:30|1432.45|1414.65|1432.45|1414.65|1432.45|1414.65|1432.45|1414.65|1
1651925680000|2022-05-07 12:14:40|1432.43|1414.63|1432.43|1414.63|1432.43|1414.63|1432.43|1414.63|1
1651925700000|2022-05-07 12:15:00|1432.35|1414.55|1432.48|1414.68|1432.56|1414.76|1431.77|1413.97|15
1651925710000|2022-05-07 12:15:10|1432.54|1414.74|1431.85|1414.05|1432.58|1414.78|1431.85|1414.05|9
1651925720000|2022-05-07 12:15:20|1431.84|1414.04|1431.79|1413.99|1431.88|1414.08|1431.77|1413.97|4
1651925730000|2022-05-07 12:15:30|1431.64|1413.84|1431.79|1413.99|1431.79|1413.99|1431.64|1413.84|4
1651925740000|2022-05-07 12:15:40|1431.86|1414.06|1432.69|1414.89|1432.69|1414.89|1431.86|1414.06|9
1651925750000|2022-05-07 12:15:50|1432.64|1414.84|1432.69|1414.89|1432.69|1414.89|1432.64|1414.84|6
1651925760000|2022-05-07 12:16:00|1432.64|1414.84|1432.59|1414.79|1432.69|1414.89|1432.59|1414.79|10
1651925770000|2022-05-07 12:16:10|1432.64|1414.84|1432.5|1414.7|1432.64|1414.84|1432.5|1414.7|3
1651925780000|2022-05-07 12:16:20|1432.37|1414.57|1431.62|1413.82|1432.37|1414.57|1431.61|1413.81|11
1651925790000|2022-05-07 12:16:30|1431.61|1413.81|1431.62|1413.82|1431.64|1413.84|1431.61|1413.81|8
1651925800000|2022-05-07 12:16:40|1431.61|1413.81|1431.62|1413.82|1431.62|1413.82|1431.6|1413.8|5
1651925810000|2022-05-07 12:16:50|1431.92|1414.12|1431.93|1414.13|1431.93|1414.13|1431.92|1414.12|2
1651925820000|2022-05-07 12:17:00|1431.82|1414.02|1431.82|1414.02|1431.82|1414.02|1431.82|1414.02|1
1651925830000|2022-05-07 12:17:10|1431.8|1414|1431.8|1414|1431.8|1414|1431.8|1414|1
1651925850000|2022-05-07 12:17:30|1431.79|1413.99|1431.33|1413.53|1431.79|1413.99|1431.33|1413.53|5
1651925860000|2022-05-07 12:17:40|1431.32|1413.52|1430.22|1412.42|1431.32|1413.52|1430.22|1412.42|12
1651925870000|2022-05-07 12:17:50|1430.26|1412.46|1430.32|1412.52|1430.43|1412.63|1429.7|1411.9|12
1651925880000|2022-05-07 12:18:00|1430.36|1412.56|1430.4|1412.6|1430.43|1412.63|1430.3|1412.5|12
1651925890000|2022-05-07 12:18:10|1430.29|1412.49|1429.81|1412.01|1430.29|1412.49|1429.66|1411.86|12
1651925900000|2022-05-07 12:18:20|1429.53|1411.73|1429.53|1411.73|1429.53|1411.73|1429.53|1411.73|1
1651925910000|2022-05-07 12:18:30|1429.56|1411.76|1429.56|1411.76|1429.58|1411.78|1429.56|1411.76|3
1651925920000|2022-05-07 12:18:40|1429.61|1411.81|1429.44|1411.64|1429.61|1411.81|1429.43|1411.63|5
1651925930000|2022-05-07 12:18:50|1429.46|1411.66|1429.58|1411.78|1429.58|1411.78|1429.45|1411.65|5
1651925940000|2022-05-07 12:19:00|1429.54|1411.74|1428.73|1410.93|1429.54|1411.74|1428.73|1410.93|12
1651925950000|2022-05-07 12:19:10|1428.71|1410.91|1428.53|1410.73|1428.81|1411.01|1428.53|1410.73|8
1651925960000|2022-05-07 12:19:20|1428.56|1410.76|1428.57|1410.77|1428.57|1410.77|1428.56|1410.76|2
1651925970000|2022-05-07 12:19:30|1428.6|1410.8|1428.6|1410.8|1428.63|1410.83|1428.6|1410.8|4
1651925980000|2022-05-07 12:19:40|1428.57|1410.77|1428.66|1410.86|1428.66|1410.86|1428.57|1410.77|5
1651925990000|2022-05-07 12:19:50|1428.42|1410.62|1428.5|1410.7|1428.65|1410.85|1428.39|1410.59|5
1651926000000|2022-05-07 12:20:00|1428.39|1410.59|1427.95|1410.15|1428.39|1410.59|1427.95|1410.15|6
1651926010000|2022-05-07 12:20:10|1428|1410.2|1429.19|1411.39|1429.2|1411.4|1428|1410.2|20
1651926020000|2022-05-07 12:20:20|1429.21|1411.41|1429.61|1411.81|1430.19|1412.39|1429.21|1411.41|17
1651926030000|2022-05-07 12:20:30|1429.59|1411.79|1429.68|1411.88|1429.68|1411.88|1429.59|1411.79|4
1651926040000|2022-05-07 12:20:40|1429.67|1411.87|1430.25|1412.45|1430.28|1412.48|1429.67|1411.87|7
1651926060000|2022-05-07 12:21:00|1430.43|1412.63|1430.43|1412.63|1430.43|1412.63|1430.43|1412.63|1
1651926100000|2022-05-07 12:21:40|1430.42|1412.62|1430.42|1412.62|1430.42|1412.62|1430.42|1412.62|1
1651926110000|2022-05-07 12:21:50|1430.43|1412.63|1430.43|1412.63|1430.43|1412.63|1430.43|1412.63|1
1651926120000|2022-05-07 12:22:00|1430.33|1412.53|1430.34|1412.54|1430.34|1412.54|1430.33|1412.53|2
1651926130000|2022-05-07 12:22:10|1430.4|1412.6|1430.4|1412.6|1430.4|1412.6|1430.4|1412.6|1
1651926140000|2022-05-07 12:22:20|1430.39|1412.59|1430.29|1412.49|1430.39|1412.59|1430.29|1412.49|5
1651926150000|2022-05-07 12:22:30|1430.31|1412.51|1430.31|1412.51|1430.31|1412.51|1430.31|1412.51|1
1651926170000|2022-05-07 12:22:50|1430.29|1412.49|1430.3|1412.5|1430.3|1412.5|1430.29|1412.49|2
1651926180000|2022-05-07 12:23:00|1430.31|1412.51|1430.31|1412.51|1430.31|1412.51|1430.31|1412.51|1
1651926200000|2022-05-07 12:23:20|1430.37|1412.57|1430.37|1412.57|1430.37|1412.57|1430.37|1412.57|1
1651926220000|2022-05-07 12:23:40|1430.43|1412.63|1431.38|1413.58|1431.38|1413.58|1430.43|1412.63|8
1651926230000|2022-05-07 12:23:50|1431.5|1413.7|1431.49|1413.69|1431.5|1413.7|1431.49|1413.69|2
1651926240000|2022-05-07 12:24:00|1431.34|1413.54|1430.67|1412.87|1431.34|1413.54|1430.67|1412.87|13
1651926250000|2022-05-07 12:24:10|1430.38|1412.58|1430.39|1412.59|1430.43|1412.63|1430.38|1412.58|6
1651926260000|2022-05-07 12:24:20|1430.38|1412.58|1430.35|1412.55|1430.38|1412.58|1430.35|1412.55|2
1651926270000|2022-05-07 12:24:30|1430.31|1412.51|1430.39|1412.59|1430.41|1412.61|1430.31|1412.51|8
1651926280000|2022-05-07 12:24:40|1430.37|1412.57|1429.98|1412.18|1430.37|1412.57|1429.96|1412.16|9
1651926290000|2022-05-07 12:24:50|1430.04|1412.24|1429.88|1412.08|1430.04|1412.24|1429.88|1412.08|7
1651926300000|2022-05-07 12:25:00|1429.78|1411.98|1429.78|1411.98|1429.78|1411.98|1429.78|1411.98|1
1651926310000|2022-05-07 12:25:10|1429.64|1411.84|1429.64|1411.84|1429.64|1411.84|1429.64|1411.84|1
1651926320000|2022-05-07 12:25:20|1429.63|1411.83|1429.63|1411.83|1429.63|1411.83|1429.63|1411.83|1
1651926360000|2022-05-07 12:26:00|1429.65|1411.85|1429.65|1411.85|1429.65|1411.85|1429.65|1411.85|1
1651926370000|2022-05-07 12:26:10|1429.67|1411.87|1429.67|1411.87|1429.67|1411.87|1429.67|1411.87|1
1651926380000|2022-05-07 12:26:20|1429.63|1411.83|1429.63|1411.83|1429.63|1411.83|1429.63|1411.83|1
1651926400000|2022-05-07 12:26:40|1429.64|1411.84|1429.64|1411.84|1429.64|1411.84|1429.64|1411.84|1
1651926410000|2022-05-07 12:26:50|1429.63|1411.83|1429.62|1411.82|1429.63|1411.83|1429.62|1411.82|2
1651926420000|2022-05-07 12:27:00|1429.4|1411.6|1429.7|1411.9|1429.7|1411.9|1429.4|1411.6|3
1651926430000|2022-05-07 12:27:10|1429.67|1411.87|1429.67|1411.87|1429.67|1411.87|1429.67|1411.87|1
1651926450000|2022-05-07 12:27:30|1429.68|1411.88|1430.19|1412.39|1430.19|1412.39|1429.68|1411.88|9
1651926460000|2022-05-07 12:27:40|1430.32|1412.52|1430.43|1412.63|1430.43|1412.63|1430.32|1412.52|3
1651926470000|2022-05-07 12:27:50|1430.44|1412.64|1430.44|1412.64|1430.44|1412.64|1430.41|1412.61|3
1651926480000|2022-05-07 12:28:00|1430.49|1412.69|1430.14|1412.34|1430.49|1412.69|1430.14|1412.34|4
1651926490000|2022-05-07 12:28:10|1430.19|1412.39|1430.1|1412.3|1430.19|1412.39|1430.1|1412.3|2
1651926510000|2022-05-07 12:28:30|1430.23|1412.43|1430.27|1412.47|1430.31|1412.51|1430.23|1412.43|5
1651926520000|2022-05-07 12:28:40|1430.34|1412.54|1430.5|1412.7|1430.5|1412.7|1430.34|1412.54|7
1651926530000|2022-05-07 12:28:50|1430.4|1412.6|1430.27|1412.47|1430.4|1412.6|1430.25|1412.45|8
1651926540000|2022-05-07 12:29:00|1430.29|1412.49|1430.25|1412.45|1430.29|1412.49|1430.23|1412.43|3
1651926550000|2022-05-07 12:29:10|1430.2|1412.4|1430.2|1412.4|1430.2|1412.4|1430.2|1412.4|1
1651926560000|2022-05-07 12:29:20|1430.27|1412.47|1430.43|1412.63|1430.45|1412.65|1430.27|1412.47|7
1651926570000|2022-05-07 12:29:30|1430.36|1412.56|1430.24|1412.44|1430.43|1412.63|1430.24|1412.44|9
1651926580000|2022-05-07 12:29:40|1430.34|1412.54|1430.34|1412.54|1430.34|1412.54|1430.34|1412.54|1
1651926590000|2022-05-07 12:29:50|1430.24|1412.44|1430.42|1412.62|1430.42|1412.62|1430.24|1412.44|5
1651926600000|2022-05-07 12:30:00|1430.39|1412.59|1430.39|1412.59|1430.39|1412.59|1430.39|1412.59|1
1651926610000|2022-05-07 12:30:10|1430.37|1412.57|1430.03|1412.23|1430.38|1412.58|1430.03|1412.23|6
1651926620000|2022-05-07 12:30:20|1430.14|1412.34|1430.49|1412.69|1430.49|1412.69|1430.14|1412.34|11
1651926630000|2022-05-07 12:30:30|1430.45|1412.65|1431.07|1413.27|1431.12|1413.32|1430.45|1412.65|12
1651926640000|2022-05-07 12:30:40|1431.22|1413.42|1432.31|1414.51|1432.31|1414.51|1431.22|1413.42|10
1651926650000|2022-05-07 12:30:50|1432.41|1414.61|1432.25|1414.45|1432.41|1414.61|1432.25|1414.45|5
1651926660000|2022-05-07 12:31:00|1432.23|1414.43|1432.2|1414.4|1432.23|1414.43|1432.17|1414.37|7
1651926670000|2022-05-07 12:31:10|1432.19|1414.39|1430.3|1412.5|1432.19|1414.39|1430.3|1412.5|20
1651926680000|2022-05-07 12:31:20|1430.35|1412.55|1431.34|1413.54|1431.34|1413.54|1430.3|1412.5|14
1651926690000|2022-05-07 12:31:30|1431.36|1413.56|1431.52|1413.72|1431.52|1413.72|1431.36|1413.56|8
1651926700000|2022-05-07 12:31:40|1431.57|1413.77|1432.15|1414.35|1432.15|1414.35|1431.57|1413.77|9
1651926710000|2022-05-07 12:31:50|1432.54|1414.74|1432.54|1414.74|1432.54|1414.74|1432.54|1414.74|1
1651926720000|2022-05-07 12:32:00|1432.58|1414.78|1432.41|1414.61|1432.58|1414.78|1432.41|1414.61|4
1651926730000|2022-05-07 12:32:10|1432.34|1414.54|1432.34|1414.54|1432.34|1414.54|1432.34|1414.54|1
1651926740000|2022-05-07 12:32:20|1432.36|1414.56|1432.47|1414.67|1432.47|1414.67|1432.36|1414.56|3
1651926750000|2022-05-07 12:32:30|1432.6|1414.8|1433.15|1415.35|1433.18|1415.38|1432.6|1414.8|13
1651926760000|2022-05-07 12:32:40|1433|1415.2|1432.75|1414.95|1433.32|1415.52|1432.75|1414.95|10
1651926770000|2022-05-07 12:32:50|1432.82|1415.02|1432.43|1414.63|1432.82|1415.02|1432.43|1414.63|8
1651926780000|2022-05-07 12:33:00|1432.48|1414.68|1432.48|1414.68|1432.48|1414.68|1432.48|1414.68|1
1651926800000|2022-05-07 12:33:20|1432.55|1414.75|1432.56|1414.76|1432.56|1414.76|1432.27|1414.47|3
1651926810000|2022-05-07 12:33:30|1432.43|1414.63|1431.98|1414.18|1432.43|1414.63|1431.98|1414.18|4
1651926820000|2022-05-07 12:33:40|1431.97|1414.17|1431.97|1414.17|1431.97|1414.17|1431.97|1414.17|1
1651926840000|2022-05-07 12:34:00|1431.62|1413.82|1431.63|1413.83|1431.63|1413.83|1431.62|1413.82|2
1651926850000|2022-05-07 12:34:10|1431.67|1413.87|1431.96|1414.16|1431.96|1414.16|1431.67|1413.87|3
1651926880000|2022-05-07 12:34:40|1431.93|1414.13|1431.93|1414.13|1431.93|1414.13|1431.93|1414.13|1
1651926890000|2022-05-07 12:34:50|1431.74|1413.94|1431.38|1413.58|1431.74|1413.94|1431.38|1413.58|5
1651926900000|2022-05-07 12:35:00|1431.35|1413.55|1431.35|1413.55|1431.35|1413.55|1431.35|1413.55|1
1651926910000|2022-05-07 12:35:10|1431.18|1413.38|1430.9|1413.1|1431.18|1413.38|1430.9|1413.1|3
1651926920000|2022-05-07 12:35:20|1430.86|1413.06|1431.53|1413.73|1431.54|1413.74|1430.83|1413.03|14
1651926940000|2022-05-07 12:35:40|1431.68|1413.88|1431.33|1413.53|1431.68|1413.88|1431.29|1413.49|11
1651926950000|2022-05-07 12:35:50|1431.35|1413.55|1431.28|1413.48|1431.35|1413.55|1431.28|1413.48|9
1651926960000|2022-05-07 12:36:00|1431.27|1413.47|1430.35|1412.55|1431.27|1413.47|1430.35|1412.55|16
1651926970000|2022-05-07 12:36:10|1430.41|1412.61|1430.39|1412.59|1430.41|1412.61|1430.39|1412.59|2
1651926980000|2022-05-07 12:36:20|1430.35|1412.55|1430.28|1412.48|1430.35|1412.55|1430.25|1412.45|6
1651926990000|2022-05-07 12:36:30|1430.37|1412.57|1430.08|1412.28|1430.4|1412.6|1430.08|1412.28|5
1651927000000|2022-05-07 12:36:40|1429.99|1412.19|1430.35|1412.55|1430.35|1412.55|1429.99|1412.19|6
1651927010000|2022-05-07 12:36:50|1430.28|1412.48|1430.26|1412.46|1430.35|1412.55|1430.26|1412.46|8
1651927020000|2022-05-07 12:37:00|1430.27|1412.47|1430.27|1412.47|1430.27|1412.47|1430.25|1412.45|4
1651927030000|2022-05-07 12:37:10|1430.26|1412.46|1430.37|1412.57|1430.37|1412.57|1430.26|1412.46|5
1651927040000|2022-05-07 12:37:20|1430.4|1412.6|1430.66|1412.86|1430.68|1412.88|1430.4|1412.6|5
1651927050000|2022-05-07 12:37:30|1430.67|1412.87|1431.48|1413.68|1431.48|1413.68|1430.67|1412.87|7
1651927060000|2022-05-07 12:37:40|1431.49|1413.69|1430.63|1412.83|1431.49|1413.69|1430.61|1412.81|10
1651927070000|2022-05-07 12:37:50|1430.62|1412.82|1430.4|1412.6|1430.62|1412.82|1430.39|1412.59|6
1651927080000|2022-05-07 12:38:00|1430.44|1412.64|1430.61|1412.81|1430.61|1412.81|1430.44|1412.64|5
1651927090000|2022-05-07 12:38:10|1430.63|1412.83|1430.64|1412.84|1430.64|1412.84|1430.63|1412.83|2
1651927100000|2022-05-07 12:38:20|1430.63|1412.83|1430.64|1412.84|1430.65|1412.85|1430.63|1412.83|4
1651927110000|2022-05-07 12:38:30|1430.62|1412.82|1430.63|1412.83|1430.63|1412.83|1430.62|1412.82|2
1651927120000|2022-05-07 12:38:40|1430.68|1412.88|1430.69|1412.89|1430.69|1412.89|1430.65|1412.85|5
1651927130000|2022-05-07 12:38:50|1430.67|1412.87|1430.87|1413.07|1430.87|1413.07|1430.63|1412.83|11
1651927140000|2022-05-07 12:39:00|1430.88|1413.08|1430.81|1413.01|1431.15|1413.35|1430.81|1413.01|9
1651927150000|2022-05-07 12:39:10|1430.61|1412.81|1431.39|1413.59|1431.39|1413.59|1430.61|1412.81|13
1651927160000|2022-05-07 12:39:20|1431.4|1413.6|1430.84|1413.04|1431.69|1413.89|1430.84|1413.04|17
1651927170000|2022-05-07 12:39:30|1430.83|1413.03|1429.97|1412.17|1430.83|1413.03|1429.97|1412.17|17
1651927180000|2022-05-07 12:39:40|1429.65|1411.85|1429.75|1411.95|1429.75|1411.95|1429.62|1411.82|5
1651927190000|2022-05-07 12:39:50|1429.86|1412.06|1430.37|1412.57|1430.4|1412.6|1429.86|1412.06|17
1651927200000|2022-05-07 12:40:00|1430.36|1412.56|1431.24|1413.44|1431.24|1413.44|1430.36|1412.56|12
1651927210000|2022-05-07 12:40:10|1431.21|1413.41|1431.24|1413.44|1431.24|1413.44|1430.87|1413.07|5
1651927220000|2022-05-07 12:40:20|1431.25|1413.45|1431.39|1413.59|1431.4|1413.6|1431.25|1413.45|12
1651927230000|2022-05-07 12:40:30|1431.31|1413.51|1430.52|1412.72|1431.31|1413.51|1430.39|1412.59|20
1651927240000|2022-05-07 12:40:40|1430.42|1412.62|1430.48|1412.68|1430.48|1412.68|1430.32|1412.52|4
1651927250000|2022-05-07 12:40:50|1430.31|1412.51|1430.23|1412.43|1430.31|1412.51|1430.23|1412.43|4
1651927260000|2022-05-07 12:41:00|1430.27|1412.47|1430.28|1412.48|1430.55|1412.75|1430.27|1412.47|14
1651927270000|2022-05-07 12:41:10|1430.23|1412.43|1429.51|1411.71|1430.23|1412.43|1429.51|1411.71|6
1651927280000|2022-05-07 12:41:20|1429.44|1411.64|1429.44|1411.64|1429.51|1411.71|1429.44|1411.64|5
1651927290000|2022-05-07 12:41:30|1429.38|1411.58|1428.75|1410.95|1429.38|1411.58|1428.75|1410.95|8
1651927300000|2022-05-07 12:41:40|1428.72|1410.92|1428.61|1410.81|1428.72|1410.92|1428.59|1410.79|10
1651927310000|2022-05-07 12:41:50|1428.44|1410.64|1428|1410.2|1428.45|1410.65|1427.97|1410.17|22
1651927320000|2022-05-07 12:42:00|1427.96|1410.16|1427.66|1409.86|1428|1410.2|1427.59|1409.79|12
1651927330000|2022-05-07 12:42:10|1427.67|1409.87|1427.67|1409.87|1427.69|1409.89|1427.66|1409.86|6
1651927340000|2022-05-07 12:42:20|1427.65|1409.85|1427.65|1409.85|1427.65|1409.85|1427.65|1409.85|1
1651927350000|2022-05-07 12:42:30|1427.46|1409.66|1427.04|1409.24|1427.46|1409.66|1427.04|1409.24|8
1651927360000|2022-05-07 12:42:40|1426.97|1409.17|1427.42|1409.62|1427.42|1409.62|1426.97|1409.17|4
1651927370000|2022-05-07 12:42:50|1427.47|1409.67|1427.55|1409.75|1427.55|1409.75|1427.47|1409.67|6
1651927380000|2022-05-07 12:43:00|1427.48|1409.68|1427.7|1409.9|1427.7|1409.9|1427.48|1409.68|5
1651927390000|2022-05-07 12:43:10|1427.64|1409.84|1427.27|1409.47|1427.64|1409.84|1427.24|1409.44|8
1651927400000|2022-05-07 12:43:20|1427.3|1409.5|1427.07|1409.27|1427.3|1409.5|1427.07|1409.27|4
1651927410000|2022-05-07 12:43:30|1427.05|1409.25|1426.46|1408.66|1427.05|1409.25|1426.46|1408.66|7
1651927430000|2022-05-07 12:43:50|1426.49|1408.69|1425.2|1407.4|1426.49|1408.69|1425.2|1407.4|14
1651927440000|2022-05-07 12:44:00|1425.15|1407.35|1423.55|1405.75|1425.15|1407.35|1423.4|1405.6|25
1651927450000|2022-05-07 12:44:10|1423.59|1405.79|1423.52|1405.72|1424.48|1406.68|1423.52|1405.72|18
1651927460000|2022-05-07 12:44:20|1423.51|1405.71|1422.28|1404.48|1423.6|1405.8|1422.27|1404.47|23
1651927470000|2022-05-07 12:44:30|1422.27|1404.47|1423.1|1405.3|1423.11|1405.31|1421.46|1403.66|27
1651927480000|2022-05-07 12:44:40|1423.08|1405.28|1423.19|1405.39|1423.42|1405.62|1423.08|1405.28|24
1651927490000|2022-05-07 12:44:50|1423.18|1405.38|1422.62|1404.82|1423.23|1405.43|1422.38|1404.58|26
1651927500000|2022-05-07 12:45:00|1422.61|1404.81|1422.33|1404.53|1422.61|1404.81|1422.28|1404.48|10
1651927510000|2022-05-07 12:45:10|1422.41|1404.61|1423.05|1405.25|1423.28|1405.48|1422.3|1404.5|17
1651927520000|2022-05-07 12:45:20|1423.04|1405.24|1423.33|1405.53|1423.38|1405.58|1423.04|1405.24|22
1651927530000|2022-05-07 12:45:30|1423.34|1405.54|1422.95|1405.15|1423.57|1405.77|1422.95|1405.15|12
1651927540000|2022-05-07 12:45:40|1422.88|1405.08|1421.89|1404.09|1422.92|1405.12|1421.89|1404.09|17
1651927550000|2022-05-07 12:45:50|1421.9|1404.1|1422.41|1404.61|1422.41|1404.61|1421.9|1404.1|8
1651927560000|2022-05-07 12:46:00|1422.39|1404.59|1422.52|1404.72|1422.54|1404.74|1422.39|1404.59|9
1651927570000|2022-05-07 12:46:10|1422.53|1404.73|1422.53|1404.73|1422.53|1404.73|1422.52|1404.72|3
1651927580000|2022-05-07 12:46:20|1422.54|1404.74|1422.49|1404.69|1422.54|1404.74|1422.07|1404.27|10
1651927590000|2022-05-07 12:46:30|1422.48|1404.68|1422.58|1404.78|1422.58|1404.78|1422.48|1404.68|4
1651927600000|2022-05-07 12:46:40|1422.59|1404.79|1422.56|1404.76|1422.63|1404.83|1422.55|1404.75|9
1651927610000|2022-05-07 12:46:50|1422.57|1404.77|1423.34|1405.54|1423.34|1405.54|1422.56|1404.76|11
1651927620000|2022-05-07 12:47:00|1423.27|1405.47|1423.1|1405.3|1423.27|1405.47|1423.1|1405.3|7
1651927630000|2022-05-07 12:47:10|1423.11|1405.31|1423.63|1405.83|1424.31|1406.51|1423.11|1405.31|21
1651927640000|2022-05-07 12:47:20|1423.65|1405.85|1423.63|1405.83|1424.26|1406.46|1423.49|1405.69|22
1651927650000|2022-05-07 12:47:30|1423.54|1405.74|1424.32|1406.52|1424.32|1406.52|1423.54|1405.74|13
1651927660000|2022-05-07 12:47:40|1424.33|1406.53|1424.64|1406.84|1425.2|1407.4|1424.33|1406.53|21
1651927670000|2022-05-07 12:47:50|1424.72|1406.92|1425.35|1407.55|1425.35|1407.55|1424.72|1406.92|11
1651927680000|2022-05-07 12:48:00|1425.45|1407.65|1427.31|1409.51|1427.31|1409.51|1425.45|1407.65|18
1651927690000|2022-05-07 12:48:10|1427.21|1409.41|1427.36|1409.56|1427.4|1409.6|1427.13|1409.33|10
1651927700000|2022-05-07 12:48:20|1427.4|1409.6|1426.35|1408.55|1427.4|1409.6|1426.33|1408.53|17
1651927710000|2022-05-07 12:48:30|1426.36|1408.56|1426.19|1408.39|1426.39|1408.59|1425.34|1407.54|20
1651927720000|2022-05-07 12:48:40|1426.17|1408.37|1426.82|1409.02|1426.96|1409.16|1426.17|1408.37|19
1651927730000|2022-05-07 12:48:50|1426.83|1409.03|1426.41|1408.61|1426.83|1409.03|1426.41|1408.61|7
1651927740000|2022-05-07 12:49:00|1426.42|1408.62|1426.59|1408.79|1426.6|1408.8|1426.32|1408.52|15
1651927750000|2022-05-07 12:49:10|1426.58|1408.78|1428.26|1410.46|1428.26|1410.46|1426.58|1408.78|21
1651927760000|2022-05-07 12:49:20|1428.25|1410.45|1428.16|1410.36|1428.25|1410.45|1428.02|1410.22|4
1651927770000|2022-05-07 12:49:30|1428|1410.2|1427.27|1409.47|1428|1410.2|1427.27|1409.47|19
1651927780000|2022-05-07 12:49:40|1427.28|1409.48|1427.32|1409.52|1427.33|1409.53|1427.28|1409.48|11
1651927790000|2022-05-07 12:49:50|1427.33|1409.53|1428.43|1410.63|1428.43|1410.63|1427.33|1409.53|9
1651927800000|2022-05-07 12:50:00|1428.44|1410.64|1428.44|1410.64|1428.44|1410.64|1428.44|1410.64|1
1651927810000|2022-05-07 12:50:10|1428.46|1410.66|1430.09|1412.29|1430.09|1412.29|1428.46|1410.66|16
1651927820000|2022-05-07 12:50:20|1430.29|1412.49|1430.61|1412.81|1430.61|1412.81|1430.29|1412.49|9
1651927830000|2022-05-07 12:50:30|1430.64|1412.84|1430.82|1413.02|1430.82|1413.02|1430.51|1412.71|12
1651927840000|2022-05-07 12:50:40|1430.83|1413.03|1430.29|1412.49|1430.97|1413.17|1430.27|1412.47|12
1651927850000|2022-05-07 12:50:50|1430.26|1412.46|1430.3|1412.5|1430.35|1412.55|1430.25|1412.45|13
1651927860000|2022-05-07 12:51:00|1430.23|1412.43|1430.48|1412.68|1430.48|1412.68|1430.15|1412.35|17
1651927870000|2022-05-07 12:51:10|1430.46|1412.66|1431.02|1413.22|1431.21|1413.41|1430.46|1412.66|7
1651927880000|2022-05-07 12:51:20|1431.05|1413.25|1431.1|1413.3|1431.18|1413.38|1431.05|1413.25|4
1651927890000|2022-05-07 12:51:30|1431.07|1413.27|1430.83|1413.03|1431.07|1413.27|1430.76|1412.96|5
1651927900000|2022-05-07 12:51:40|1430.62|1412.82|1430.61|1412.81|1430.63|1412.83|1430.61|1412.81|3
1651927910000|2022-05-07 12:51:50|1430.6|1412.8|1430.62|1412.82|1430.63|1412.83|1430.6|1412.8|4
1651927920000|2022-05-07 12:52:00|1430.69|1412.89|1430.68|1412.88|1430.72|1412.92|1430.67|1412.87|9
1651927930000|2022-05-07 12:52:10|1430.66|1412.86|1431.08|1413.28|1431.08|1413.28|1430.64|1412.84|11
1651927940000|2022-05-07 12:52:20|1431.1|1413.3|1431.25|1413.45|1431.25|1413.45|1431.08|1413.28|5
1651927950000|2022-05-07 12:52:30|1431.23|1413.43|1430.65|1412.85|1431.23|1413.43|1430.65|1412.85|10
1651927960000|2022-05-07 12:52:40|1431.26|1413.46|1431.3|1413.5|1431.31|1413.51|1431.11|1413.31|8
1651927970000|2022-05-07 12:52:50|1431.19|1413.39|1430.81|1413.01|1431.19|1413.39|1430.81|1413.01|5
1651927980000|2022-05-07 12:53:00|1430.79|1412.99|1429.91|1412.11|1430.79|1412.99|1429.91|1412.11|12
1651927990000|2022-05-07 12:53:10|1429.85|1412.05|1429.78|1411.98|1429.85|1412.05|1429.65|1411.85|4
1651928000000|2022-05-07 12:53:20|1429.7|1411.9|1428.39|1410.59|1429.7|1411.9|1427.91|1410.11|29
1651928010000|2022-05-07 12:53:30|1428.27|1410.47|1428.57|1410.77|1428.57|1410.77|1428.05|1410.25|17
1651928020000|2022-05-07 12:53:40|1428.56|1410.76|1428.5|1410.7|1428.57|1410.77|1428.46|1410.66|11
1651928030000|2022-05-07 12:53:50|1428.44|1410.64|1427.96|1410.16|1428.5|1410.7|1427.96|1410.16|9
1651928040000|2022-05-07 12:54:00|1427.86|1410.06|1427.56|1409.76|1427.86|1410.06|1427.48|1409.68|15
1651928050000|2022-05-07 12:54:10|1427.53|1409.73|1427.6|1409.8|1427.62|1409.82|1427.41|1409.61|8
1651928060000|2022-05-07 12:54:20|1427.5|1409.7|1427.64|1409.84|1427.64|1409.84|1427.5|1409.7|4
1651928070000|2022-05-07 12:54:30|1427.65|1409.85|1427.79|1409.99|1427.8|1410|1427.65|1409.85|5
1651928080000|2022-05-07 12:54:40|1427.84|1410.04|1428.75|1410.95|1428.76|1410.96|1427.84|1410.04|16
1651928090000|2022-05-07 12:54:50|1429.06|1411.26|1430.08|1412.28|1430.08|1412.28|1429.06|1411.26|10
1651928100000|2022-05-07 12:55:00|1430.09|1412.29|1431.47|1413.67|1431.47|1413.67|1430.09|1412.29|17
1651928110000|2022-05-07 12:55:10|1431.37|1413.57|1430.82|1413.02|1431.46|1413.66|1430.65|1412.85|25
1651928120000|2022-05-07 12:55:20|1430.91|1413.11|1430.3|1412.5|1431.23|1413.43|1430.27|1412.47|18
1651928130000|2022-05-07 12:55:30|1430.34|1412.54|1430.25|1412.45|1430.36|1412.56|1430.23|1412.43|7
1651928140000|2022-05-07 12:55:40|1430.24|1412.44|1429.56|1411.76|1430.24|1412.44|1429.31|1411.51|19
1651928150000|2022-05-07 12:55:50|1429.42|1411.62|1430.04|1412.24|1430.08|1412.28|1429.3|1411.5|14
1651928160000|2022-05-07 12:56:00|1430.03|1412.23|1430.15|1412.35|1430.16|1412.36|1430.03|1412.23|10
1651928170000|2022-05-07 12:56:10|1430.05|1412.25|1429.45|1411.65|1430.1|1412.3|1429.45|1411.65|11
1651928180000|2022-05-07 12:56:20|1429.42|1411.62|1427.99|1410.19|1429.43|1411.63|1427.99|1410.19|18
1651928190000|2022-05-07 12:56:30|1427.94|1410.14|1428.36|1410.56|1428.51|1410.71|1427.49|1409.69|28
1651928200000|2022-05-07 12:56:40|1428.34|1410.54|1428.43|1410.63|1428.47|1410.67|1428.32|1410.52|5
1651928210000|2022-05-07 12:56:50|1428.42|1410.62|1427.58|1409.78|1428.42|1410.62|1427.57|1409.77|12
1651928220000|2022-05-07 12:57:00|1427.61|1409.81|1428.55|1410.75|1428.55|1410.75|1427.61|1409.81|11
1651928230000|2022-05-07 12:57:10|1428.52|1410.72|1428.55|1410.75|1428.55|1410.75|1428.52|1410.72|2
1651928240000|2022-05-07 12:57:20|1428.52|1410.72|1428.45|1410.65|1428.52|1410.72|1428.43|1410.63|6
1651928250000|2022-05-07 12:57:30|1428.48|1410.68|1428.48|1410.68|1428.48|1410.68|1428.48|1410.68|1
1651928260000|2022-05-07 12:57:40|1428.56|1410.76|1428.62|1410.82|1428.63|1410.83|1428.52|1410.72|11
1651928270000|2022-05-07 12:57:50|1428.7|1410.9|1428.75|1410.95|1428.75|1410.95|1428.7|1410.9|7
1651928280000|2022-05-07 12:58:00|1429.19|1411.39|1429.67|1411.87|1429.67|1411.87|1429.19|1411.39|9
1651928290000|2022-05-07 12:58:10|1429.66|1411.86|1429.65|1411.85|1429.67|1411.87|1429.65|1411.85|3
1651928300000|2022-05-07 12:58:20|1429.67|1411.87|1429.63|1411.83|1429.67|1411.87|1429.63|1411.83|3
1651928310000|2022-05-07 12:58:30|1429.62|1411.82|1429.63|1411.83|1429.66|1411.86|1429.62|1411.82|10
1651928320000|2022-05-07 12:58:40|1429.64|1411.84|1430.23|1412.43|1430.45|1412.65|1429.64|1411.84|16
1651928330000|2022-05-07 12:58:50|1430.26|1412.46|1430.14|1412.34|1430.26|1412.46|1429.6|1411.8|14
1651928340000|2022-05-07 12:59:00|1430.34|1412.54|1430.51|1412.71|1430.51|1412.71|1430.34|1412.54|6
1651928350000|2022-05-07 12:59:10|1430.49|1412.69|1430.51|1412.71|1430.51|1412.71|1430.48|1412.68|5
1651928360000|2022-05-07 12:59:20|1430.49|1412.69|1430.51|1412.71|1430.51|1412.71|1430.49|1412.69|2
1651928370000|2022-05-07 12:59:30|1430.55|1412.75|1431.86|1414.06|1431.97|1414.17|1430.55|1412.75|14
1651928380000|2022-05-07 12:59:40|1431.85|1414.05|1431.49|1413.69|1431.85|1414.05|1431.37|1413.57|15
1651928390000|2022-05-07 12:59:50|1431.52|1413.72|1431.55|1413.75|1431.55|1413.75|1431.52|1413.72|2
1651928400000|2022-05-07 13:00:00|1431.61|1413.81|1432.66|1414.86|1432.66|1414.86|1431.61|1413.81|12
1651928410000|2022-05-07 13:00:10|1432.67|1414.87|1433.17|1415.37|1433.17|1415.37|1432.66|1414.86|11
1651928420000|2022-05-07 13:00:20|1433.26|1415.46|1433.48|1415.68|1434.23|1416.43|1433.26|1415.46|18
1651928430000|2022-05-07 13:00:30|1433.44|1415.64|1432.96|1415.16|1433.44|1415.64|1432.96|1415.16|18
1651928440000|2022-05-07 13:00:40|1432.92|1415.12|1432.17|1414.37|1432.92|1415.12|1432.17|1414.37|20
1651928450000|2022-05-07 13:00:50|1431.84|1414.04|1432.39|1414.59|1432.4|1414.6|1431.66|1413.86|12
1651928460000|2022-05-07 13:01:00|1432.48|1414.68|1432.48|1414.68|1432.48|1414.68|1432.29|1414.49|4
1651928470000|2022-05-07 13:01:10|1432.4|1414.6|1433.17|1415.37|1433.32|1415.52|1432.4|1414.6|26
1651928480000|2022-05-07 13:01:20|1433.28|1415.48|1433.22|1415.42|1433.28|1415.48|1433.21|1415.41|12
1651928490000|2022-05-07 13:01:30|1433.14|1415.34|1432.68|1414.88|1433.14|1415.34|1432.68|1414.88|14
1651928500000|2022-05-07 13:01:40|1432.69|1414.89|1432.31|1414.51|1432.69|1414.89|1432.31|1414.51|7
1651928510000|2022-05-07 13:01:50|1432.33|1414.53|1432.1|1414.3|1432.33|1414.53|1432.1|1414.3|6
1651928520000|2022-05-07 13:02:00|1431.94|1414.14|1431.94|1414.14|1431.99|1414.19|1431.94|1414.14|11
1651928530000|2022-05-07 13:02:10|1431.91|1414.11|1431.91|1414.11|1431.91|1414.11|1431.91|1414.11|1
1651928550000|2022-05-07 13:02:30|1431.88|1414.08|1431.88|1414.08|1431.88|1414.08|1431.88|1414.08|1
1651928570000|2022-05-07 13:02:50|1431.7|1413.9|1431.37|1413.57|1431.7|1413.9|1431.22|1413.42|11
1651928580000|2022-05-07 13:03:00|1431.43|1413.63|1431.9|1414.1|1431.9|1414.1|1431.43|1413.63|9
1651928590000|2022-05-07 13:03:10|1431.91|1414.11|1431.29|1413.49|1431.91|1414.11|1431.29|1413.49|9
1651928600000|2022-05-07 13:03:20|1431.08|1413.28|1431.28|1413.48|1431.28|1413.48|1431.08|1413.28|3
1651928610000|2022-05-07 13:03:30|1431.24|1413.44|1430.76|1412.96|1431.24|1413.44|1430.76|1412.96|3
1651928620000|2022-05-07 13:03:40|1430.75|1412.95|1430.38|1412.58|1430.75|1412.95|1430.38|1412.58|14
1651928630000|2022-05-07 13:03:50|1430.19|1412.39|1430.12|1412.32|1430.46|1412.66|1429.79|1411.99|24
1651928640000|2022-05-07 13:04:00|1430.1|1412.3|1429.66|1411.86|1430.12|1412.32|1429.1|1411.3|23
1651928650000|2022-05-07 13:04:10|1429.58|1411.78|1428.89|1411.09|1429.58|1411.78|1428.89|1411.09|13
1651928660000|2022-05-07 13:04:20|1428.86|1411.06|1428.29|1410.49|1428.88|1411.08|1428.29|1410.49|12
1651928670000|2022-05-07 13:04:30|1428.11|1410.31|1427.75|1409.95|1428.21|1410.41|1427.6|1409.8|10
1651928680000|2022-05-07 13:04:40|1427.6|1409.8|1429.3|1411.5|1429.3|1411.5|1427.45|1409.65|17
1651928690000|2022-05-07 13:04:50|1429.33|1411.53|1429.66|1411.86|1429.71|1411.91|1429.32|1411.52|15
1651928700000|2022-05-07 13:05:00|1429.67|1411.87|1429.67|1411.87|1430.26|1412.46|1429.65|1411.85|19
1651928710000|2022-05-07 13:05:10|1429.69|1411.89|1429.58|1411.78|1429.7|1411.9|1429.51|1411.71|9
1651928720000|2022-05-07 13:05:20|1429.5|1411.7|1428.02|1410.22|1429.51|1411.71|1428.02|1410.22|17
1651928730000|2022-05-07 13:05:30|1428.1|1410.3|1428.38|1410.58|1428.4|1410.6|1427.95|1410.15|16
1651928740000|2022-05-07 13:05:40|1428.37|1410.57|1427.64|1409.84|1428.37|1410.57|1427.55|1409.75|14
1651928750000|2022-05-07 13:05:50|1427.61|1409.81|1427.72|1409.92|1427.72|1409.92|1427.59|1409.79|4
1651928760000|2022-05-07 13:06:00|1427.68|1409.88|1427.68|1409.88|1427.69|1409.89|1427.68|1409.88|3
1651928770000|2022-05-07 13:06:10|1427.71|1409.91|1427.76|1409.96|1427.86|1410.06|1427.71|1409.91|9
1651928780000|2022-05-07 13:06:20|1427.77|1409.97|1428.34|1410.54|1428.61|1410.81|1427.76|1409.96|13
1651928790000|2022-05-07 13:06:30|1428.12|1410.32|1428.42|1410.62|1428.6|1410.8|1427.96|1410.16|21
1651928800000|2022-05-07 13:06:40|1428.4|1410.6|1428.77|1410.97|1428.77|1410.97|1428.4|1410.6|8
1651928810000|2022-05-07 13:06:50|1428.73|1410.93|1428.47|1410.67|1428.73|1410.93|1428.47|1410.67|4
1651928820000|2022-05-07 13:07:00|1428.73|1410.93|1428.73|1410.93|1428.75|1410.95|1428.71|1410.91|8
1651928830000|2022-05-07 13:07:10|1428.7|1410.9|1428.67|1410.87|1428.73|1410.93|1428.67|1410.87|5
1651928840000|2022-05-07 13:07:20|1428.65|1410.85|1428.67|1410.87|1428.67|1410.87|1428.65|1410.85|10
1651928850000|2022-05-07 13:07:30|1428.68|1410.88|1428.68|1410.88|1428.79|1410.99|1428.68|1410.88|5
1651928860000|2022-05-07 13:07:40|1428.67|1410.87|1428.01|1410.21|1428.67|1410.87|1428.01|1410.21|13
1651928870000|2022-05-07 13:07:50|1428.03|1410.23|1427.73|1409.93|1428.03|1410.23|1427.64|1409.84|7
1651928880000|2022-05-07 13:08:00|1427.76|1409.96|1427.85|1410.05|1427.85|1410.05|1427.76|1409.96|3
1651928890000|2022-05-07 13:08:10|1427.86|1410.06|1426.56|1408.76|1427.86|1410.06|1426.56|1408.76|13
1651928900000|2022-05-07 13:08:20|1426.55|1408.75|1426.65|1408.85|1426.65|1408.85|1426.49|1408.69|7
1651928910000|2022-05-07 13:08:30|1426.61|1408.81|1426.57|1408.77|1426.61|1408.81|1426.42|1408.62|15
1651928920000|2022-05-07 13:08:40|1426.44|1408.64|1426.61|1408.81|1426.65|1408.85|1426.44|1408.64|10
1651928930000|2022-05-07 13:08:50|1426.53|1408.73|1425.71|1407.91|1426.55|1408.75|1425.65|1407.85|20
1651928940000|2022-05-07 13:09:00|1425.5|1407.7|1425.37|1407.57|1425.5|1407.7|1424.8|1407|21
1651928950000|2022-05-07 13:09:10|1425.4|1407.6|1425.38|1407.58|1425.45|1407.65|1425.37|1407.57|8
1651928960000|2022-05-07 13:09:20|1425.41|1407.61|1424.64|1406.84|1425.44|1407.64|1424.63|1406.83|13
1651928970000|2022-05-07 13:09:30|1424.65|1406.85|1424.4|1406.6|1424.67|1406.87|1424.39|1406.59|9
1651928980000|2022-05-07 13:09:40|1424.39|1406.59|1424.41|1406.61|1424.55|1406.75|1424.39|1406.59|8
1651928990000|2022-05-07 13:09:50|1424.44|1406.64|1424.6|1406.8|1424.6|1406.8|1424.44|1406.64|4
1651929000000|2022-05-07 13:10:00|1424.7|1406.9|1426.14|1408.34|1426.14|1408.34|1424.7|1406.9|21
1651929010000|2022-05-07 13:10:10|1426.15|1408.35|1426.52|1408.72|1426.52|1408.72|1426.15|1408.35|6
1651929020000|2022-05-07 13:10:20|1426.51|1408.71|1426.56|1408.76|1426.56|1408.76|1426.51|1408.71|2
1651929030000|2022-05-07 13:10:30|1426.55|1408.75|1426.55|1408.75|1426.55|1408.75|1426.55|1408.75|1
1651929040000|2022-05-07 13:10:40|1426.59|1408.79|1426.6|1408.8|1426.6|1408.8|1426.59|1408.79|2
1651929050000|2022-05-07 13:10:50|1426.61|1408.81|1426.67|1408.87|1426.67|1408.87|1426.6|1408.8|6
1651929060000|2022-05-07 13:11:00|1426.71|1408.91|1427.39|1409.59|1427.39|1409.59|1426.71|1408.91|9
1651929070000|2022-05-07 13:11:10|1427.42|1409.62|1427.33|1409.53|1427.65|1409.85|1427.32|1409.52|10
1651929080000|2022-05-07 13:11:20|1427.34|1409.54|1427.39|1409.59|1427.39|1409.59|1427.32|1409.52|17
1651929090000|2022-05-07 13:11:30|1427.38|1409.58|1427.96|1410.16|1427.96|1410.16|1427.38|1409.58|16
1651929100000|2022-05-07 13:11:40|1428.27|1410.47|1427.35|1409.55|1428.27|1410.47|1427.33|1409.53|18
1651929110000|2022-05-07 13:11:50|1427.33|1409.53|1427.46|1409.66|1427.46|1409.66|1427.33|1409.53|8
1651929120000|2022-05-07 13:12:00|1427.45|1409.65|1427.47|1409.67|1427.47|1409.67|1427.44|1409.64|7
1651929130000|2022-05-07 13:12:10|1427.46|1409.66|1425.67|1407.87|1427.46|1409.66|1425.58|1407.78|21
1651929140000|2022-05-07 13:12:20|1425.44|1407.64|1425.43|1407.63|1425.67|1407.87|1425.26|1407.46|17
1651929150000|2022-05-07 13:12:30|1425.44|1407.64|1426.02|1408.22|1426.53|1408.73|1425.44|1407.64|12
1651929160000|2022-05-07 13:12:40|1425.85|1408.05|1425.15|1407.35|1425.85|1408.05|1425.15|1407.35|13
1651929170000|2022-05-07 13:12:50|1424.95|1407.15|1425.48|1407.68|1426.28|1408.48|1424.95|1407.15|25
1651929180000|2022-05-07 13:13:00|1425.17|1407.37|1424.41|1406.61|1425.17|1407.37|1424.17|1406.37|15
1651929190000|2022-05-07 13:13:10|1424.47|1406.67|1424.38|1406.58|1425.17|1407.37|1424.24|1406.44|21
1651929200000|2022-05-07 13:13:20|1424.39|1406.59|1424.53|1406.73|1424.53|1406.73|1424.39|1406.59|9
1651929210000|2022-05-07 13:13:30|1424.43|1406.63|1424.11|1406.31|1424.44|1406.64|1424.09|1406.29|16
1651929220000|2022-05-07 13:13:40|1423.61|1405.81|1423.78|1405.98|1423.8|1406|1423.53|1405.73|10
1651929230000|2022-05-07 13:13:50|1423.7|1405.9|1423.26|1405.46|1423.7|1405.9|1423.26|1405.46|8
1651929240000|2022-05-07 13:14:00|1423.24|1405.44|1422.19|1404.39|1423.26|1405.46|1421.67|1403.87|23
1651929250000|2022-05-07 13:14:10|1422.37|1404.57|1423.31|1405.51|1423.37|1405.57|1422.37|1404.57|22
1651929260000|2022-05-07 13:14:20|1423.32|1405.52|1422.78|1404.98|1423.32|1405.52|1422.45|1404.65|19
1651929270000|2022-05-07 13:14:30|1422.6|1404.8|1421.63|1403.83|1422.6|1404.8|1421.63|1403.83|19
1651929280000|2022-05-07 13:14:40|1421.65|1403.85|1421.43|1403.63|1421.79|1403.99|1421.42|1403.62|15
1651929290000|2022-05-07 13:14:50|1421.41|1403.61|1420.35|1402.55|1421.43|1403.63|1419.61|1401.81|32
1651929300000|2022-05-07 13:15:00|1420.36|1402.56|1421.18|1403.38|1421.36|1403.56|1420.36|1402.56|16
1651929310000|2022-05-07 13:15:10|1421.19|1403.39|1421.99|1404.19|1421.99|1404.19|1421.17|1403.37|11
1651929320000|2022-05-07 13:15:20|1421.85|1404.05|1422.58|1404.78|1422.58|1404.78|1421.83|1404.03|12
1651929330000|2022-05-07 13:15:30|1423.05|1405.25|1423.05|1405.25|1423.05|1405.25|1423.01|1405.21|5
1651929340000|2022-05-07 13:15:40|1423.26|1405.46|1423.05|1405.25|1423.3|1405.5|1422.53|1404.73|13
1651929350000|2022-05-07 13:15:50|1422.92|1405.12|1421.55|1403.75|1422.92|1405.12|1421.55|1403.75|22
1651929360000|2022-05-07 13:16:00|1421.38|1403.58|1418.89|1401.09|1421.38|1403.58|1418.88|1401.08|30
1651929370000|2022-05-07 13:16:10|1418.71|1400.91|1419.45|1401.65|1419.46|1401.66|1418.56|1400.76|25
1651929380000|2022-05-07 13:16:20|1419.53|1401.73|1419.6|1401.8|1419.83|1402.03|1419.51|1401.71|23
1651929390000|2022-05-07 13:16:30|1419.58|1401.78|1419.63|1401.83|1420.1|1402.3|1419.46|1401.66|18
1651929400000|2022-05-07 13:16:40|1419.61|1401.81|1418.79|1400.99|1419.62|1401.82|1418.54|1400.74|25
1651929410000|2022-05-07 13:16:50|1418.69|1400.89|1418.26|1400.46|1418.69|1400.89|1418.26|1400.46|21
1651929420000|2022-05-07 13:17:00|1418.35|1400.55|1420.8|1403|1420.8|1403|1418.21|1400.41|24
1651929430000|2022-05-07 13:17:10|1420.82|1403.02|1421.29|1403.49|1421.37|1403.57|1420.5|1402.7|22
1651929440000|2022-05-07 13:17:20|1421.35|1403.55|1422.36|1404.56|1422.36|1404.56|1421.35|1403.55|14
1651929450000|2022-05-07 13:17:30|1422.35|1404.55|1421.72|1403.92|1422.36|1404.56|1421.69|1403.89|13
1651929460000|2022-05-07 13:17:40|1421.71|1403.91|1421.07|1403.27|1421.75|1403.95|1420.39|1402.59|18
1651929470000|2022-05-07 13:17:50|1420.99|1403.19|1422.16|1404.36|1422.16|1404.36|1420.6|1402.8|23
1651929480000|2022-05-07 13:18:00|1422.17|1404.37|1421.69|1403.89|1422.2|1404.4|1421.51|1403.71|12
1651929490000|2022-05-07 13:18:10|1421.63|1403.83|1421.59|1403.79|1421.68|1403.88|1421.53|1403.73|4
1651929500000|2022-05-07 13:18:20|1421.56|1403.76|1422.46|1404.66|1422.54|1404.74|1421.56|1403.76|17
1651929510000|2022-05-07 13:18:30|1422.47|1404.67|1422.46|1404.66|1422.56|1404.76|1422.46|1404.66|8
1651929520000|2022-05-07 13:18:40|1422.45|1404.65|1422.39|1404.59|1422.45|1404.65|1422.39|1404.59|3
1651929530000|2022-05-07 13:18:50|1422.36|1404.56|1422.37|1404.57|1422.4|1404.6|1422.36|1404.56|5
1651929540000|2022-05-07 13:19:00|1422.36|1404.56|1422.4|1404.6|1422.41|1404.61|1422.36|1404.56|4
1651929550000|2022-05-07 13:19:10|1422.39|1404.59|1421.72|1403.92|1422.4|1404.6|1421.65|1403.85|10
1651929560000|2022-05-07 13:19:20|1421.79|1403.99|1422.39|1404.59|1422.42|1404.62|1421.79|1403.99|13
1651929570000|2022-05-07 13:19:30|1422.4|1404.6|1422.4|1404.6|1422.4|1404.6|1422.4|1404.6|1
1651929580000|2022-05-07 13:19:40|1422.41|1404.61|1422.66|1404.86|1422.66|1404.86|1422.41|1404.61|7
1651929590000|2022-05-07 13:19:50|1422.67|1404.87|1423.37|1405.57|1423.41|1405.61|1422.65|1404.85|9
1651929600000|2022-05-07 13:20:00|1423.33|1405.53|1425|1407.2|1425|1407.2|1423.33|1405.53|20
1651929610000|2022-05-07 13:20:10|1425.2|1407.4|1426.35|1408.55|1426.35|1408.55|1425.2|1407.4|17
1651929620000|2022-05-07 13:20:20|1426.36|1408.56|1426.2|1408.4|1426.37|1408.57|1426.19|1408.39|13
1651929630000|2022-05-07 13:20:30|1426.18|1408.38|1426.25|1408.45|1426.27|1408.47|1426.18|1408.38|14
1651929640000|2022-05-07 13:20:40|1426.27|1408.47|1426.4|1408.6|1426.4|1408.6|1426.22|1408.42|8
1651929650000|2022-05-07 13:20:50|1426.41|1408.61|1426.57|1408.77|1427.29|1409.49|1426.41|1408.61|15
1651929660000|2022-05-07 13:21:00|1426.56|1408.76|1426.35|1408.55|1426.57|1408.77|1426.22|1408.42|16
1651929670000|2022-05-07 13:21:10|1426.36|1408.56|1427.37|1409.57|1427.37|1409.57|1426.28|1408.48|15
1651929680000|2022-05-07 13:21:20|1427.38|1409.58|1427.38|1409.58|1427.38|1409.58|1427.38|1409.58|1
1651929690000|2022-05-07 13:21:30|1427.44|1409.64|1427.22|1409.42|1427.44|1409.64|1427.22|1409.42|6
1651929700000|2022-05-07 13:21:40|1427.07|1409.27|1427.61|1409.81|1427.61|1409.81|1427.07|1409.27|8
1651929710000|2022-05-07 13:21:50|1427.71|1409.91|1428.4|1410.6|1428.4|1410.6|1427.71|1409.91|8
1651929720000|2022-05-07 13:22:00|1428.38|1410.58|1427.42|1409.62|1428.38|1410.58|1427.39|1409.59|17
1651929730000|2022-05-07 13:22:10|1427.54|1409.74|1427.45|1409.65|1427.71|1409.91|1427.4|1409.6|14
1651929740000|2022-05-07 13:22:20|1427.46|1409.66|1426.63|1408.83|1427.46|1409.66|1426.63|1408.83|15
1651929750000|2022-05-07 13:22:30|1426.72|1408.92|1426.58|1408.78|1426.72|1408.92|1426.58|1408.78|3
1651929760000|2022-05-07 13:22:40|1426.66|1408.86|1427.33|1409.53|1427.36|1409.56|1426.66|1408.86|16
1651929770000|2022-05-07 13:22:50|1427.34|1409.54|1427.4|1409.6|1427.4|1409.6|1427.34|1409.54|7
1651929780000|2022-05-07 13:23:00|1427.73|1409.93|1427.73|1409.93|1427.73|1409.93|1427.66|1409.86|9
1651929790000|2022-05-07 13:23:10|1427.66|1409.86|1426.8|1409|1427.73|1409.93|1426.8|1409|16
1651929800000|2022-05-07 13:23:20|1426.85|1409.05|1426.2|1408.4|1426.85|1409.05|1426.06|1408.26|19
1651929810000|2022-05-07 13:23:30|1426.23|1408.43|1426.18|1408.38|1426.45|1408.65|1426.18|1408.38|10
1651929820000|2022-05-07 13:23:40|1426.2|1408.4|1426.23|1408.43|1426.34|1408.54|1426.2|1408.4|6
1651929830000|2022-05-07 13:23:50|1426.19|1408.39|1426.2|1408.4|1426.2|1408.4|1426.18|1408.38|3
1651929840000|2022-05-07 13:24:00|1426.21|1408.41|1426.37|1408.57|1426.37|1408.57|1425.59|1407.79|12
1651929850000|2022-05-07 13:24:10|1426.39|1408.59|1426.3|1408.5|1426.48|1408.68|1426.29|1408.49|16
1651929860000|2022-05-07 13:24:20|1426.31|1408.51|1426.13|1408.33|1426.7|1408.9|1426.13|1408.33|17
1651929870000|2022-05-07 13:24:30|1425.86|1408.06|1425.67|1407.87|1426.01|1408.21|1425.67|1407.87|8
1651929880000|2022-05-07 13:24:40|1425.63|1407.83|1424.74|1406.94|1425.65|1407.85|1424.74|1406.94|15
1651929890000|2022-05-07 13:24:50|1424.89|1407.09|1424.77|1406.97|1425.03|1407.23|1424.77|1406.97|6
1651929900000|2022-05-07 13:25:00|1424.9|1407.1|1424.91|1407.11|1424.91|1407.11|1424.9|1407.1|2
1651929910000|2022-05-07 13:25:10|1424.99|1407.19|1425.55|1407.75|1425.57|1407.77|1424.99|1407.19|11
1651929920000|2022-05-07 13:25:20|1425.57|1407.77|1425.56|1407.76|1425.59|1407.79|1425.55|1407.75|8
1651929930000|2022-05-07 13:25:30|1425.55|1407.75|1426.42|1408.62|1426.42|1408.62|1425.55|1407.75|8
1651929940000|2022-05-07 13:25:40|1426.43|1408.63|1426.47|1408.67|1426.47|1408.67|1426.43|1408.63|6
1651929950000|2022-05-07 13:25:50|1426.44|1408.64|1426.53|1408.73|1426.55|1408.75|1426.44|1408.64|4
1651929960000|2022-05-07 13:26:00|1426.54|1408.74|1426.7|1408.9|1426.7|1408.9|1426.54|1408.74|3
1651929970000|2022-05-07 13:26:10|1426.58|1408.78|1425.44|1407.64|1426.61|1408.81|1425.44|1407.64|15
1651929980000|2022-05-07 13:26:20|1425.45|1407.65|1425.63|1407.83|1425.65|1407.85|1425.43|1407.63|9
1651929990000|2022-05-07 13:26:30|1425.62|1407.82|1425.62|1407.82|1425.62|1407.82|1425.62|1407.82|1
1651930000000|2022-05-07 13:26:40|1425.68|1407.88|1425.69|1407.89|1425.72|1407.92|1425.68|1407.88|4
1651930010000|2022-05-07 13:26:50|1425.64|1407.84|1425.41|1407.61|1425.64|1407.84|1425.41|1407.61|8
1651930020000|2022-05-07 13:27:00|1425.24|1407.44|1425.49|1407.69|1425.49|1407.69|1425.24|1407.44|9
1651930030000|2022-05-07 13:27:10|1425.48|1407.68|1425.49|1407.69|1425.49|1407.69|1425.48|1407.68|2
1651930040000|2022-05-07 13:27:20|1425.61|1407.81|1425.61|1407.81|1426.25|1408.45|1425.61|1407.81|23
1651930050000|2022-05-07 13:27:30|1425.48|1407.68|1425.46|1407.66|1425.48|1407.68|1424.62|1406.82|15
1651930060000|2022-05-07 13:27:40|1425.48|1407.68|1425.04|1407.24|1425.48|1407.68|1425.04|1407.24|9
1651930070000|2022-05-07 13:27:50|1424.96|1407.16|1424.96|1407.16|1424.96|1407.16|1424.96|1407.16|1
1651930080000|2022-05-07 13:28:00|1424.99|1407.19|1424.99|1407.19|1424.99|1407.19|1424.99|1407.19|1
1651930090000|2022-05-07 13:28:10|1424.75|1406.95|1423.99|1406.19|1424.86|1407.06|1423.99|1406.19|13
1651930100000|2022-05-07 13:28:20|1423.97|1406.17|1423.51|1405.71|1423.97|1406.17|1423.51|1405.71|9
1651930110000|2022-05-07 13:28:30|1423.56|1405.76|1423.57|1405.77|1423.57|1405.77|1423.51|1405.71|3
1651930120000|2022-05-07 13:28:40|1423.4|1405.6|1422.59|1404.79|1423.4|1405.6|1422.56|1404.76|12
1651930130000|2022-05-07 13:28:50|1422.49|1404.69|1422.06|1404.26|1422.5|1404.7|1421.16|1403.36|29
1651930140000|2022-05-07 13:29:00|1422.02|1404.22|1421.77|1403.97|1422.52|1404.72|1421.59|1403.79|22
1651930150000|2022-05-07 13:29:10|1421.58|1403.78|1421.11|1403.31|1421.69|1403.89|1421.09|1403.29|20
1651930160000|2022-05-07 13:29:20|1421.12|1403.32|1420.52|1402.72|1421.12|1403.32|1419.82|1402.02|20
1651930170000|2022-05-07 13:29:30|1420.5|1402.7|1419.71|1401.91|1420.65|1402.85|1419.71|1401.91|26
1651930180000|2022-05-07 13:29:40|1419.82|1402.02|1419.64|1401.84|1419.93|1402.13|1419.57|1401.77|18
1651930190000|2022-05-07 13:29:50|1419.46|1401.66|1418.78|1400.98|1419.46|1401.66|1418.69|1400.89|26
1651930200000|2022-05-07 13:30:00|1418.73|1400.93|1420.19|1402.39|1420.33|1402.53|1418.73|1400.93|29
1651930210000|2022-05-07 13:30:10|1420.26|1402.46|1420.31|1402.51|1420.38|1402.58|1420.2|1402.4|20
1651930220000|2022-05-07 13:30:20|1420.17|1402.37|1419.11|1401.31|1420.17|1402.37|1419.11|1401.31|16
1651930230000|2022-05-07 13:30:30|1419.1|1401.3|1419.05|1401.25|1419.21|1401.41|1418.65|1400.85|19
1651930240000|2022-05-07 13:30:40|1419.04|1401.24|1418.66|1400.86|1419.04|1401.24|1418.57|1400.77|9
1651930250000|2022-05-07 13:30:50|1418.5|1400.7|1418.64|1400.84|1418.65|1400.85|1418.32|1400.52|12
1651930260000|2022-05-07 13:31:00|1418.67|1400.87|1419.45|1401.65|1419.45|1401.65|1418.67|1400.87|16
1651930270000|2022-05-07 13:31:10|1419.46|1401.66|1420.55|1402.75|1420.55|1402.75|1419.46|1401.66|17
1651930280000|2022-05-07 13:31:20|1420.54|1402.74|1420.55|1402.75|1420.55|1402.75|1420.5|1402.7|4
1651930290000|2022-05-07 13:31:30|1420.56|1402.76|1418.75|1400.95|1420.59|1402.79|1418.75|1400.95|17
1651930300000|2022-05-07 13:31:40|1418.7|1400.9|1419.08|1401.28|1419.08|1401.28|1417.46|1399.66|32
1651930310000|2022-05-07 13:31:50|1419.1|1401.3|1419.36|1401.56|1420.26|1402.46|1419.08|1401.28|22
1651930320000|2022-05-07 13:32:00|1419.42|1401.62|1420.34|1402.54|1420.34|1402.54|1419.39|1401.59|24
1651930330000|2022-05-07 13:32:10|1420.36|1402.56|1420.38|1402.58|1420.67|1402.87|1420.2|1402.4|22
1651930340000|2022-05-07 13:32:20|1420.36|1402.56|1420.44|1402.64|1420.53|1402.73|1420.36|1402.56|15
1651930350000|2022-05-07 13:32:30|1420.42|1402.62|1420.53|1402.73|1420.53|1402.73|1420.42|1402.62|9
1651930360000|2022-05-07 13:32:40|1420.6|1402.8|1420.72|1402.92|1420.72|1402.92|1420.48|1402.68|8
1651930370000|2022-05-07 13:32:50|1420.7|1402.9|1420.76|1402.96|1420.76|1402.96|1420.55|1402.75|8
1651930380000|2022-05-07 13:33:00|1420.74|1402.94|1421.06|1403.26|1421.06|1403.26|1420.71|1402.91|10
1651930390000|2022-05-07 13:33:10|1421.02|1403.22|1421.27|1403.47|1421.3|1403.5|1420.39|1402.59|22
1651930400000|2022-05-07 13:33:20|1421.3|1403.5|1421.3|1403.5|1421.3|1403.5|1421.3|1403.5|1
1651930420000|2022-05-07 13:33:40|1421.62|1403.82|1422.38|1404.58|1422.38|1404.58|1421.62|1403.82|6
1651930430000|2022-05-07 13:33:50|1422.33|1404.53|1421.45|1403.65|1422.33|1404.53|1420.86|1403.06|22
1651930440000|2022-05-07 13:34:00|1421.49|1403.69|1422.17|1404.37|1422.2|1404.4|1421.44|1403.64|9
1651930450000|2022-05-07 13:34:10|1422.29|1404.49|1422.43|1404.63|1422.43|1404.63|1422.17|1404.37|6
1651930460000|2022-05-07 13:34:20|1422.4|1404.6|1420.91|1403.11|1422.4|1404.6|1420.91|1403.11|15
1651930470000|2022-05-07 13:34:30|1420.81|1403.01|1420.9|1403.1|1420.94|1403.14|1419.75|1401.95|27
1651930480000|2022-05-07 13:34:40|1421.05|1403.25|1421.33|1403.53|1421.33|1403.53|1420.9|1403.1|18
1651930490000|2022-05-07 13:34:50|1421.34|1403.54|1421.48|1403.68|1421.51|1403.71|1421.34|1403.54|11
1651930500000|2022-05-07 13:35:00|1421.49|1403.69|1421.48|1403.68|1422.05|1404.25|1421.47|1403.67|24
1651930510000|2022-05-07 13:35:10|1421.32|1403.52|1421.17|1403.37|1421.32|1403.52|1421.17|1403.37|15
1651930520000|2022-05-07 13:35:20|1420.89|1403.09|1420.54|1402.74|1420.89|1403.09|1420.42|1402.62|14
1651930530000|2022-05-07 13:35:30|1420.56|1402.76|1420.69|1402.89|1421.12|1403.32|1420.55|1402.75|15
1651930540000|2022-05-07 13:35:40|1420.67|1402.87|1420.4|1402.6|1420.68|1402.88|1420.22|1402.42|12
1651930550000|2022-05-07 13:35:50|1420.32|1402.52|1420.5|1402.7|1420.67|1402.87|1420.28|1402.48|18
1651930560000|2022-05-07 13:36:00|1420.49|1402.69|1420.84|1403.04|1420.84|1403.04|1420.49|1402.69|10
1651930570000|2022-05-07 13:36:10|1421.02|1403.22|1421.69|1403.89|1421.69|1403.89|1421.02|1403.22|8
1651930580000|2022-05-07 13:36:20|1421.67|1403.87|1422.14|1404.34|1422.31|1404.51|1421.66|1403.86|12
1651930590000|2022-05-07 13:36:30|1422.15|1404.35|1422.38|1404.58|1423.27|1405.47|1422.14|1404.34|25
1651930600000|2022-05-07 13:36:40|1422.33|1404.53|1421.52|1403.72|1422.33|1404.53|1421.31|1403.51|23
1651930610000|2022-05-07 13:36:50|1421.5|1403.7|1421.69|1403.89|1421.69|1403.89|1421.47|1403.67|13
1651930620000|2022-05-07 13:37:00|1421.91|1404.11|1422.31|1404.51|1422.31|1404.51|1421.91|1404.11|10
1651930630000|2022-05-07 13:37:10|1422.32|1404.52|1422.66|1404.86|1422.66|1404.86|1422.32|1404.52|6
1651930640000|2022-05-07 13:37:20|1422.67|1404.87|1423.02|1405.22|1423.23|1405.43|1422.67|1404.87|11
1651930650000|2022-05-07 13:37:30|1423.11|1405.31|1423.4|1405.6|1423.4|1405.6|1423.11|1405.31|4
1651930660000|2022-05-07 13:37:40|1423.47|1405.67|1423.9|1406.1|1423.9|1406.1|1423.47|1405.67|6
1651930670000|2022-05-07 13:37:50|1424.08|1406.28|1423.48|1405.68|1424.08|1406.28|1423.4|1405.6|14
1651930680000|2022-05-07 13:38:00|1423.6|1405.8|1423.48|1405.68|1423.6|1405.8|1423.26|1405.46|13
1651930690000|2022-05-07 13:38:10|1423.33|1405.53|1423.25|1405.45|1423.33|1405.53|1423.25|1405.45|10
1651930700000|2022-05-07 13:38:20|1423.17|1405.37|1423.21|1405.41|1423.21|1405.41|1423.09|1405.29|9
1651930710000|2022-05-07 13:38:30|1423.27|1405.47|1423.21|1405.41|1423.27|1405.47|1423.19|1405.39|4
1651930720000|2022-05-07 13:38:40|1423.18|1405.38|1423.23|1405.43|1423.23|1405.43|1423.18|1405.38|5
1651930730000|2022-05-07 13:38:50|1423.2|1405.4|1423.19|1405.39|1423.21|1405.41|1422.81|1405.01|11
1651930740000|2022-05-07 13:39:00|1423.16|1405.36|1423.24|1405.44|1423.24|1405.44|1423.16|1405.36|9
1651930750000|2022-05-07 13:39:10|1423.37|1405.57|1423.5|1405.7|1423.5|1405.7|1423.37|1405.57|3
1651930760000|2022-05-07 13:39:20|1423.47|1405.67|1423.27|1405.47|1423.47|1405.67|1423.25|1405.45|4
1651930770000|2022-05-07 13:39:30|1423.23|1405.43|1422.87|1405.07|1423.23|1405.43|1422.87|1405.07|5
1651930780000|2022-05-07 13:39:40|1422.75|1404.95|1422.34|1404.54|1422.75|1404.95|1422.34|1404.54|5
1651930790000|2022-05-07 13:39:50|1422.33|1404.53|1421.79|1403.99|1422.36|1404.56|1421.79|1403.99|8
1651930800000|2022-05-07 13:40:00|1421.49|1403.69|1421.54|1403.74|1421.54|1403.74|1421.41|1403.61|10
1651930810000|2022-05-07 13:40:10|1421.58|1403.78|1422.2|1404.4|1422.31|1404.51|1421.58|1403.78|9
1651930820000|2022-05-07 13:40:20|1422.19|1404.39|1422.16|1404.36|1422.2|1404.4|1422.16|1404.36|3
1651930830000|2022-05-07 13:40:30|1422.22|1404.42|1422.25|1404.45|1422.26|1404.46|1422.22|1404.42|9
1651930840000|2022-05-07 13:40:40|1422.27|1404.47|1422.27|1404.47|1422.27|1404.47|1422.27|1404.47|1
1651930850000|2022-05-07 13:40:50|1422.25|1404.45|1421.85|1404.05|1422.25|1404.45|1421.85|1404.05|10
1651930860000|2022-05-07 13:41:00|1421.91|1404.11|1422.44|1404.64|1422.44|1404.64|1421.91|1404.11|11
1651930870000|2022-05-07 13:41:10|1422.43|1404.63|1422.89|1405.09|1423.02|1405.22|1422.25|1404.45|21
1651930880000|2022-05-07 13:41:20|1422.93|1405.13|1423.19|1405.39|1423.38|1405.58|1422.92|1405.12|16
1651930890000|2022-05-07 13:41:30|1423.25|1405.45|1423.54|1405.74|1423.94|1406.14|1423.25|1405.45|13
1651930900000|2022-05-07 13:41:40|1423.31|1405.51|1423.32|1405.52|1423.32|1405.52|1423.3|1405.5|3
1651930910000|2022-05-07 13:41:50|1423.31|1405.51|1423.21|1405.41|1423.55|1405.75|1423.21|1405.41|14
1651930920000|2022-05-07 13:42:00|1423.22|1405.42|1423.19|1405.39|1423.22|1405.42|1423.19|1405.39|4
1651930940000|2022-05-07 13:42:20|1423.17|1405.37|1423.23|1405.43|1423.23|1405.43|1423.17|1405.37|4
1651930950000|2022-05-07 13:42:30|1423.2|1405.4|1422.56|1404.76|1423.23|1405.43|1422.56|1404.76|11
1651930960000|2022-05-07 13:42:40|1422.54|1404.74|1422.35|1404.55|1422.55|1404.75|1422.35|1404.55|5
1651930980000|2022-05-07 13:43:00|1422.42|1404.62|1422.38|1404.58|1422.42|1404.62|1422.38|1404.58|2
1651931000000|2022-05-07 13:43:20|1422.35|1404.55|1422.35|1404.55|1422.35|1404.55|1422.35|1404.55|1
1651931010000|2022-05-07 13:43:30|1422.39|1404.59|1422.37|1404.57|1422.5|1404.7|1422.37|1404.57|7
1651931020000|2022-05-07 13:43:40|1422.36|1404.56|1421.83|1404.03|1422.39|1404.59|1421.83|1404.03|9
1651931030000|2022-05-07 13:43:50|1421.64|1403.84|1421.83|1404.03|1421.83|1404.03|1421.64|1403.84|2
1651931040000|2022-05-07 13:44:00|1421.71|1403.91|1421.67|1403.87|1421.71|1403.91|1421.67|1403.87|3
1651931050000|2022-05-07 13:44:10|1421.66|1403.86|1420.42|1402.62|1421.67|1403.87|1420.42|1402.62|12
1651931060000|2022-05-07 13:44:20|1420.41|1402.61|1420.38|1402.58|1420.41|1402.61|1420.37|1402.57|7
1651931070000|2022-05-07 13:44:30|1420.37|1402.57|1419.39|1401.59|1420.37|1402.57|1419.31|1401.51|17
1651931080000|2022-05-07 13:44:40|1419.41|1401.61|1418.49|1400.69|1419.42|1401.62|1418.49|1400.69|16
1651931090000|2022-05-07 13:44:50|1418.42|1400.62|1419.19|1401.39|1419.22|1401.42|1418.41|1400.61|11
1651931100000|2022-05-07 13:45:00|1419.1|1401.3|1419.6|1401.8|1419.71|1401.91|1419.1|1401.3|23
1651931110000|2022-05-07 13:45:10|1419.62|1401.82|1420.75|1402.95|1421.06|1403.26|1419.62|1401.82|23
1651931120000|2022-05-07 13:45:20|1420.71|1402.91|1420.49|1402.69|1420.71|1402.91|1420.35|1402.55|19
1651931130000|2022-05-07 13:45:30|1420.51|1402.71|1420.75|1402.95|1421|1403.2|1420.51|1402.71|19
1651931140000|2022-05-07 13:45:40|1420.78|1402.98|1421.15|1403.35|1421.2|1403.4|1420.78|1402.98|6
1651931150000|2022-05-07 13:45:50|1421.02|1403.22|1421.42|1403.62|1421.42|1403.62|1421.02|1403.22|10
1651931160000|2022-05-07 13:46:00|1421.44|1403.64|1421.8|1404|1421.88|1404.08|1421.22|1403.42|16
1651931170000|2022-05-07 13:46:10|1421.79|1403.99|1421.86|1404.06|1421.86|1404.06|1421.79|1403.99|3
1651931180000|2022-05-07 13:46:20|1421.84|1404.04|1421.53|1403.73|1421.84|1404.04|1421.53|1403.73|5
1651931190000|2022-05-07 13:46:30|1421.58|1403.78|1422.38|1404.58|1422.38|1404.58|1421.58|1403.78|10
1651931200000|2022-05-07 13:46:40|1422.47|1404.67|1422.48|1404.68|1422.48|1404.68|1422.47|1404.67|2
1651931210000|2022-05-07 13:46:50|1422.55|1404.75|1422.91|1405.11|1422.96|1405.16|1422.54|1404.74|8
1651931220000|2022-05-07 13:47:00|1422.93|1405.13|1422.66|1404.86|1422.93|1405.13|1422.66|1404.86|7
1651931230000|2022-05-07 13:47:10|1422.62|1404.82|1422.61|1404.81|1422.62|1404.82|1422.61|1404.81|2
1651931240000|2022-05-07 13:47:20|1422.44|1404.64|1421.52|1403.72|1422.44|1404.64|1421.52|1403.72|10
1651931250000|2022-05-07 13:47:30|1421.51|1403.71|1421.43|1403.63|1421.51|1403.71|1421.25|1403.45|12
1651931260000|2022-05-07 13:47:40|1421.5|1403.7|1421.8|1404|1421.86|1404.06|1421.5|1403.7|12
1651931270000|2022-05-07 13:47:50|1421.82|1404.02|1421.9|1404.1|1421.93|1404.13|1421.82|1404.02|9
1651931280000|2022-05-07 13:48:00|1421.91|1404.11|1423.22|1405.42|1423.22|1405.42|1421.91|1404.11|18
1651931290000|2022-05-07 13:48:10|1423.23|1405.43|1423.3|1405.5|1423.3|1405.5|1423.23|1405.43|4
1651931300000|2022-05-07 13:48:20|1423.31|1405.51|1424.25|1406.45|1424.29|1406.49|1423.31|1405.51|16
1651931310000|2022-05-07 13:48:30|1424.26|1406.46|1423.45|1405.65|1424.26|1406.46|1423.41|1405.61|12
1651931320000|2022-05-07 13:48:40|1423.47|1405.67|1423.48|1405.68|1423.49|1405.69|1423.26|1405.46|13
1651931330000|2022-05-07 13:48:50|1423.42|1405.62|1423.2|1405.4|1423.47|1405.67|1423.02|1405.22|18
1651931340000|2022-05-07 13:49:00|1423.21|1405.41|1422.91|1405.11|1423.21|1405.41|1422.91|1405.11|11
1651931350000|2022-05-07 13:49:10|1422.88|1405.08|1422.52|1404.72|1422.88|1405.08|1422.52|1404.72|10
1651931360000|2022-05-07 13:49:20|1422.53|1404.73|1422.52|1404.72|1422.58|1404.78|1422.52|1404.72|4
1651931370000|2022-05-07 13:49:30|1422.51|1404.71|1423.45|1405.65|1423.57|1405.77|1422.51|1404.71|13
1651931380000|2022-05-07 13:49:40|1423.38|1405.58|1423.15|1405.35|1423.38|1405.58|1423.06|1405.26|14
1651931390000|2022-05-07 13:49:50|1423.28|1405.48|1423.32|1405.52|1423.32|1405.52|1423.28|1405.48|2
1651931400000|2022-05-07 13:50:00|1423.33|1405.53|1423.44|1405.64|1423.44|1405.64|1423.33|1405.53|6
1651931410000|2022-05-07 13:50:10|1423.45|1405.65|1424.1|1406.3|1424.1|1406.3|1423.45|1405.65|13
1651931420000|2022-05-07 13:50:20|1424.06|1406.26|1424.06|1406.26|1424.07|1406.27|1424.06|1406.26|3
1651931430000|2022-05-07 13:50:30|1424.07|1406.27|1424.14|1406.34|1424.14|1406.34|1424.06|1406.26|6
1651931440000|2022-05-07 13:50:40|1424.08|1406.28|1424.07|1406.27|1424.1|1406.3|1424.07|1406.27|10
1651931450000|2022-05-07 13:50:50|1424.08|1406.28|1424.08|1406.28|1424.09|1406.29|1424.07|1406.27|4
1651931460000|2022-05-07 13:51:00|1424.07|1406.27|1424.14|1406.34|1424.14|1406.34|1423.67|1405.87|19
1651931470000|2022-05-07 13:51:10|1424.15|1406.35|1424.7|1406.9|1424.7|1406.9|1424.15|1406.35|9
1651931480000|2022-05-07 13:51:20|1424.65|1406.85|1424.44|1406.64|1424.65|1406.85|1424.41|1406.61|7
1651931490000|2022-05-07 13:51:30|1424.51|1406.71|1424.95|1407.15|1424.95|1407.15|1424.51|1406.71|5
1651931500000|2022-05-07 13:51:40|1425.21|1407.41|1425.22|1407.42|1425.22|1407.42|1425.21|1407.41|2
1651931510000|2022-05-07 13:51:50|1425.31|1407.51|1425.33|1407.53|1425.35|1407.55|1425.31|1407.51|5
1651931520000|2022-05-07 13:52:00|1425.36|1407.56|1425.38|1407.58|1425.38|1407.58|1425.36|1407.56|2
1651931530000|2022-05-07 13:52:10|1425.4|1407.6|1425.85|1408.05|1425.85|1408.05|1425.4|1407.6|7
1651931540000|2022-05-07 13:52:20|1425.87|1408.07|1426.06|1408.26|1426.06|1408.26|1425.87|1408.07|4
1651931550000|2022-05-07 13:52:30|1425.98|1408.18|1424.39|1406.59|1425.98|1408.18|1424.39|1406.59|21
1651931560000|2022-05-07 13:52:40|1424.41|1406.61|1424.39|1406.59|1424.41|1406.61|1424.39|1406.59|2
1651931570000|2022-05-07 13:52:50|1424.37|1406.57|1424.38|1406.58|1424.38|1406.58|1424.37|1406.57|2
1651931580000|2022-05-07 13:53:00|1424.4|1406.6|1424.41|1406.61|1424.42|1406.62|1424.38|1406.58|6
1651931590000|2022-05-07 13:53:10|1424.4|1406.6|1424.38|1406.58|1424.43|1406.63|1424.38|1406.58|6
1651931600000|2022-05-07 13:53:20|1424.37|1406.57|1424.37|1406.57|1424.37|1406.57|1424.31|1406.51|4
1651931610000|2022-05-07 13:53:30|1424.31|1406.51|1423.53|1405.73|1424.31|1406.51|1423.51|1405.71|15
1651931620000|2022-05-07 13:53:40|1423.55|1405.75|1423.55|1405.75|1423.55|1405.75|1423.53|1405.73|3
1651931630000|2022-05-07 13:53:50|1423.58|1405.78|1424.25|1406.45|1424.25|1406.45|1423.58|1405.78|7
1651931640000|2022-05-07 13:54:00|1424.24|1406.44|1424.36|1406.56|1424.38|1406.58|1424.24|1406.44|4
1651931650000|2022-05-07 13:54:10|1424.38|1406.58|1424.38|1406.58|1424.38|1406.58|1424.38|1406.58|1
1651931660000|2022-05-07 13:54:20|1424.36|1406.56|1424.31|1406.51|1424.36|1406.56|1424.24|1406.44|5
1651931680000|2022-05-07 13:54:40|1424.34|1406.54|1424.31|1406.51|1424.39|1406.59|1424.31|1406.51|7
1651931690000|2022-05-07 13:54:50|1424.25|1406.45|1424.1|1406.3|1424.27|1406.47|1424.1|1406.3|6
1651931700000|2022-05-07 13:55:00|1424.05|1406.25|1422.93|1405.13|1424.05|1406.25|1422.93|1405.13|10
1651931710000|2022-05-07 13:55:10|1422.53|1404.73|1421.43|1403.63|1422.53|1404.73|1420.31|1402.51|30
1651931720000|2022-05-07 13:55:20|1421.46|1403.66|1420.42|1402.62|1421.5|1403.7|1420.42|1402.62|18
1651931730000|2022-05-07 13:55:30|1420.43|1402.63|1421.13|1403.33|1421.13|1403.33|1420.29|1402.49|19
1651931740000|2022-05-07 13:55:40|1421.14|1403.34|1421.02|1403.22|1421.15|1403.35|1421.02|1403.22|12
1651931750000|2022-05-07 13:55:50|1421.03|1403.23|1421.27|1403.47|1421.27|1403.47|1421.03|1403.23|5
1651931760000|2022-05-07 13:56:00|1421.23|1403.43|1421.34|1403.54|1421.41|1403.61|1421.23|1403.43|12
1651931770000|2022-05-07 13:56:10|1421.25|1403.45|1420.53|1402.73|1421.36|1403.56|1420.53|1402.73|20
1651931780000|2022-05-07 13:56:20|1420.54|1402.74|1420.54|1402.74|1420.58|1402.78|1420.49|1402.69|16
1651931790000|2022-05-07 13:56:30|1420.52|1402.72|1420.54|1402.74|1420.54|1402.74|1420.52|1402.72|4
1651931800000|2022-05-07 13:56:40|1420.58|1402.78|1420.66|1402.86|1420.66|1402.86|1420.54|1402.74|6
1651931810000|2022-05-07 13:56:50|1420.68|1402.88|1420.68|1402.88|1420.68|1402.88|1420.68|1402.88|1
1651931820000|2022-05-07 13:57:00|1420.44|1402.64|1420.77|1402.97|1420.82|1403.02|1420.44|1402.64|14
1651931830000|2022-05-07 13:57:10|1420.73|1402.93|1420.63|1402.83|1420.73|1402.93|1420.48|1402.68|10
1651931850000|2022-05-07 13:57:30|1420.66|1402.86|1420.64|1402.84|1420.66|1402.86|1420.64|1402.84|2
1651931860000|2022-05-07 13:57:40|1420.62|1402.82|1420.57|1402.77|1420.63|1402.83|1420.57|1402.77|3
1651931870000|2022-05-07 13:57:50|1420.62|1402.82|1420.6|1402.8|1420.62|1402.82|1420.59|1402.79|4
1651931880000|2022-05-07 13:58:00|1420.55|1402.75|1420.64|1402.84|1420.65|1402.85|1420.55|1402.75|8
1651931890000|2022-05-07 13:58:10|1420.62|1402.82|1421.2|1403.4|1421.25|1403.45|1420.59|1402.79|7
1651931900000|2022-05-07 13:58:20|1421.35|1403.55|1421.4|1403.6|1421.4|1403.6|1421.35|1403.55|3
1651931910000|2022-05-07 13:58:30|1421.41|1403.61|1421.41|1403.61|1421.41|1403.61|1421.4|1403.6|3
1651931920000|2022-05-07 13:58:40|1421.42|1403.62|1422.04|1404.24|1422.04|1404.24|1421.39|1403.59|6
1651931930000|2022-05-07 13:58:50|1422.09|1404.29|1422.18|1404.38|1422.33|1404.53|1422.08|1404.28|19
1651931940000|2022-05-07 13:59:00|1422.17|1404.37|1422.22|1404.42|1422.24|1404.44|1422.13|1404.33|10
1651931950000|2022-05-07 13:59:10|1422.14|1404.34|1422.17|1404.37|1422.24|1404.44|1422.14|1404.34|5
1651931960000|2022-05-07 13:59:20|1422.13|1404.33|1422.33|1404.53|1422.33|1404.53|1422.13|1404.33|5
1651931970000|2022-05-07 13:59:30|1422.28|1404.48|1422.13|1404.33|1422.28|1404.48|1422.13|1404.33|8
1651931980000|2022-05-07 13:59:40|1422.12|1404.32|1421.84|1404.04|1422.12|1404.32|1421.84|1404.04|5
1651931990000|2022-05-07 13:59:50|1421.9|1404.1|1421.94|1404.14|1421.95|1404.15|1421.9|1404.1|7
1651932000000|2022-05-07 14:00:00|1421.95|1404.15|1421.91|1404.11|1422.04|1404.24|1421.86|1404.06|14
1651932010000|2022-05-07 14:00:10|1421.83|1404.03|1421.53|1403.73|1421.85|1404.05|1421.48|1403.68|15
1651932020000|2022-05-07 14:00:20|1421.61|1403.81|1422.01|1404.21|1422.32|1404.52|1421.61|1403.81|15
1651932030000|2022-05-07 14:00:30|1422|1404.2|1421.66|1403.86|1422.02|1404.22|1421.36|1403.56|23
1651932040000|2022-05-07 14:00:40|1421.7|1403.9|1421.58|1403.78|1422.02|1404.22|1421.48|1403.68|15
1651932050000|2022-05-07 14:00:50|1421.59|1403.79|1421.43|1403.63|1421.65|1403.85|1421.43|1403.63|7
1651932060000|2022-05-07 14:01:00|1421.44|1403.64|1421.64|1403.84|1421.64|1403.84|1421.44|1403.64|12
1651932070000|2022-05-07 14:01:10|1421.62|1403.82|1421.66|1403.86|1421.73|1403.93|1421.52|1403.72|8
1651932080000|2022-05-07 14:01:20|1421.73|1403.93|1421.66|1403.86|1421.73|1403.93|1421.6|1403.8|3
1651932090000|2022-05-07 14:01:30|1421.73|1403.93|1421.73|1403.93|1421.73|1403.93|1421.66|1403.86|3
1651932100000|2022-05-07 14:01:40|1421.74|1403.94|1422.34|1404.54|1422.34|1404.54|1421.7|1403.9|11
1651932110000|2022-05-07 14:01:50|1422.29|1404.49|1422.73|1404.93|1423.11|1405.31|1422.29|1404.49|20
1651932120000|2022-05-07 14:02:00|1422.75|1404.95|1423.1|1405.3|1423.26|1405.46|1422.75|1404.95|10
1651932130000|2022-05-07 14:02:10|1423.15|1405.35|1423.31|1405.51|1423.33|1405.53|1423.15|1405.35|7
1651932140000|2022-05-07 14:02:20|1423.4|1405.6|1423.12|1405.32|1423.4|1405.6|1423.12|1405.32|4
1651932150000|2022-05-07 14:02:30|1423.11|1405.31|1423.11|1405.31|1423.11|1405.31|1423.11|1405.31|1
1651932160000|2022-05-07 14:02:40|1423.13|1405.33|1423.32|1405.52|1423.32|1405.52|1423.13|1405.33|3
1651932170000|2022-05-07 14:02:50|1423.36|1405.56|1423.36|1405.56|1423.36|1405.56|1423.36|1405.56|1
1651932180000|2022-05-07 14:03:00|1423.39|1405.59|1423.41|1405.61|1423.44|1405.64|1423.39|1405.59|5
1651932190000|2022-05-07 14:03:10|1423.43|1405.63|1423.46|1405.66|1423.53|1405.73|1423.43|1405.63|7
1651932200000|2022-05-07 14:03:20|1423.43|1405.63|1423.46|1405.66|1423.48|1405.68|1423.42|1405.62|12
1651932210000|2022-05-07 14:03:30|1423.57|1405.77|1423.86|1406.06|1424.07|1406.27|1423.57|1405.77|5
1651932220000|2022-05-07 14:03:40|1424.22|1406.42|1424.22|1406.42|1424.22|1406.42|1424.22|1406.42|1
1651932230000|2022-05-07 14:03:50|1424.21|1406.41|1423.59|1405.79|1424.21|1406.41|1423.55|1405.75|8
1651932240000|2022-05-07 14:04:00|1423.55|1405.75|1423.63|1405.83|1423.64|1405.84|1423.55|1405.75|10
1651932250000|2022-05-07 14:04:10|1423.59|1405.79|1423.62|1405.82|1423.63|1405.83|1423.59|1405.79|6
1651932270000|2022-05-07 14:04:30|1423.66|1405.86|1423.66|1405.86|1423.66|1405.86|1423.66|1405.86|1
1651932280000|2022-05-07 14:04:40|1423.62|1405.82|1423.62|1405.82|1423.62|1405.82|1423.62|1405.82|1
1651932290000|2022-05-07 14:04:50|1423.65|1405.85|1423.65|1405.85|1423.65|1405.85|1423.65|1405.85|1
1651932300000|2022-05-07 14:05:00|1423.69|1405.89|1424.39|1406.59|1424.4|1406.6|1423.67|1405.87|11
1651932310000|2022-05-07 14:05:10|1424.4|1406.6|1424.41|1406.61|1424.41|1406.61|1424.4|1406.6|2
1651932330000|2022-05-07 14:05:30|1424.65|1406.85|1425.51|1407.71|1425.51|1407.71|1424.65|1406.85|13
1651932340000|2022-05-07 14:05:40|1425.41|1407.61|1425.51|1407.71|1425.51|1407.71|1425.23|1407.43|9
1651932350000|2022-05-07 14:05:50|1425.6|1407.8|1425.6|1407.8|1425.6|1407.8|1425.6|1407.8|1
1651932360000|2022-05-07 14:06:00|1425.41|1407.61|1423.82|1406.02|1425.41|1407.61|1423.82|1406.02|17
1651932370000|2022-05-07 14:06:10|1423.79|1405.99|1423.34|1405.54|1423.79|1405.99|1423.34|1405.54|7
1651932380000|2022-05-07 14:06:20|1423.31|1405.51|1423.35|1405.55|1423.41|1405.61|1423.29|1405.49|11
1651932390000|2022-05-07 14:06:30|1423.32|1405.52|1424.51|1406.71|1424.52|1406.72|1423.32|1405.52|23
1651932400000|2022-05-07 14:06:40|1424.65|1406.85|1424.42|1406.62|1424.65|1406.85|1424.39|1406.59|8
1651932410000|2022-05-07 14:06:50|1424.43|1406.63|1424.44|1406.64|1424.44|1406.64|1424.43|1406.63|2
1651932420000|2022-05-07 14:07:00|1424.49|1406.69|1424.66|1406.86|1424.66|1406.86|1424.49|1406.69|5
1651932430000|2022-05-07 14:07:10|1424.6|1406.8|1423.74|1405.94|1424.6|1406.8|1423.74|1405.94|10
1651932440000|2022-05-07 14:07:20|1423.72|1405.92|1423.5|1405.7|1423.75|1405.95|1423.5|1405.7|7
1651932460000|2022-05-07 14:07:40|1423.48|1405.68|1423.5|1405.7|1423.5|1405.7|1423.48|1405.68|2
1651932470000|2022-05-07 14:07:50|1423.49|1405.69|1423.46|1405.66|1423.5|1405.7|1423.46|1405.66|4
1651932480000|2022-05-07 14:08:00|1423.44|1405.64|1423.46|1405.66|1423.47|1405.67|1423.38|1405.58|11
1651932490000|2022-05-07 14:08:10|1423.47|1405.67|1423.63|1405.83|1423.72|1405.92|1423.47|1405.67|7
1651932500000|2022-05-07 14:08:20|1423.71|1405.91|1423.6|1405.8|1423.71|1405.91|1423.56|1405.76|11
1651932510000|2022-05-07 14:08:30|1423.63|1405.83|1423.63|1405.83|1423.63|1405.83|1423.6|1405.8|5
1651932520000|2022-05-07 14:08:40|1423.62|1405.82|1423.62|1405.82|1423.62|1405.82|1423.62|1405.82|1
1651932530000|2022-05-07 14:08:50|1423.57|1405.77|1423.46|1405.66|1423.57|1405.77|1423.46|1405.66|3
1651932540000|2022-05-07 14:09:00|1423.43|1405.63|1422.6|1404.8|1423.43|1405.63|1422.6|1404.8|9
1651932550000|2022-05-07 14:09:10|1422.59|1404.79|1422.51|1404.71|1422.59|1404.79|1422.51|1404.71|4
1651932560000|2022-05-07 14:09:20|1422.4|1404.6|1421.07|1403.27|1422.4|1404.6|1420.9|1403.1|20
1651932570000|2022-05-07 14:09:30|1421.19|1403.39|1421.08|1403.28|1421.42|1403.62|1421.08|1403.28|15
1651932580000|2022-05-07 14:09:40|1421.04|1403.24|1422.03|1404.23|1422.03|1404.23|1421.03|1403.23|14
1651932590000|2022-05-07 14:09:50|1422.09|1404.29|1423.03|1405.23|1423.08|1405.28|1422.09|1404.29|14
1651932600000|2022-05-07 14:10:00|1423.04|1405.24|1423.01|1405.21|1423.22|1405.42|1422.78|1404.98|21
1651932610000|2022-05-07 14:10:10|1422.9|1405.1|1422.52|1404.72|1422.9|1405.1|1422.47|1404.67|4
1651932620000|2022-05-07 14:10:20|1422.49|1404.69|1422.51|1404.71|1422.52|1404.72|1422.49|1404.69|3
1651932630000|2022-05-07 14:10:30|1422.45|1404.65|1422.31|1404.51|1422.45|1404.65|1422.21|1404.41|11
1651932640000|2022-05-07 14:10:40|1422.4|1404.6|1422.48|1404.68|1422.48|1404.68|1422.4|1404.6|2
1651932650000|2022-05-07 14:10:50|1422.45|1404.65|1422.48|1404.68|1422.48|1404.68|1422.45|1404.65|2
1651932660000|2022-05-07 14:11:00|1422.31|1404.51|1421.69|1403.89|1422.31|1404.51|1421.68|1403.88|17
1651932670000|2022-05-07 14:11:10|1421.68|1403.88|1421.12|1403.32|1421.68|1403.88|1421.12|1403.32|12
1651932680000|2022-05-07 14:11:20|1421.06|1403.26|1420.41|1402.61|1421.06|1403.26|1420.37|1402.57|16
1651932690000|2022-05-07 14:11:30|1420.36|1402.56|1420.69|1402.89|1420.69|1402.89|1420.36|1402.56|5
1651932700000|2022-05-07 14:11:40|1420.62|1402.82|1421.3|1403.5|1421.36|1403.56|1420.62|1402.82|11
1651932710000|2022-05-07 14:11:50|1421.43|1403.63|1421.52|1403.72|1421.82|1404.02|1421.3|1403.5|15
1651932720000|2022-05-07 14:12:00|1421.49|1403.69|1421.48|1403.68|1421.49|1403.69|1421.48|1403.68|2
1651932730000|2022-05-07 14:12:10|1421.5|1403.7|1421.5|1403.7|1421.5|1403.7|1421.5|1403.7|1
1651932750000|2022-05-07 14:12:30|1421.57|1403.77|1421.62|1403.82|1421.64|1403.84|1421.57|1403.77|11
1651932760000|2022-05-07 14:12:40|1421.61|1403.81|1423.12|1405.32|1423.12|1405.32|1421.61|1403.81|14
1651932770000|2022-05-07 14:12:50|1423.25|1405.45|1423.25|1405.45|1423.25|1405.45|1423.25|1405.45|1
1651932780000|2022-05-07 14:13:00|1423.29|1405.49|1423.05|1405.25|1423.29|1405.49|1423.05|1405.25|2
1651932790000|2022-05-07 14:13:10|1423.02|1405.22|1423.02|1405.22|1423.02|1405.22|1423.02|1405.22|1
1651932800000|2022-05-07 14:13:20|1423.09|1405.29|1423.09|1405.29|1423.09|1405.29|1423.09|1405.29|1
1651932810000|2022-05-07 14:13:30|1423.08|1405.28|1423.27|1405.47|1423.29|1405.49|1423.08|1405.28|10
1651932820000|2022-05-07 14:13:40|1423.08|1405.28|1423.12|1405.32|1423.12|1405.32|1422.89|1405.09|14
1651932830000|2022-05-07 14:13:50|1422.96|1405.16|1422.92|1405.12|1422.96|1405.16|1422.92|1405.12|2
1651932840000|2022-05-07 14:14:00|1422.99|1405.19|1422.99|1405.19|1422.99|1405.19|1422.99|1405.19|1
1651932850000|2022-05-07 14:14:10|1422.96|1405.16|1422.96|1405.16|1422.96|1405.16|1422.96|1405.16|1
1651932860000|2022-05-07 14:14:20|1423.01|1405.21|1423.07|1405.27|1423.84|1406.04|1423.01|1405.21|20
1651932870000|2022-05-07 14:14:30|1423.04|1405.24|1423.07|1405.27|1423.07|1405.27|1423.04|1405.24|5
1651932880000|2022-05-07 14:14:40|1422.78|1404.98|1422.95|1405.15|1422.95|1405.15|1422.78|1404.98|4
1651932890000|2022-05-07 14:14:50|1422.94|1405.14|1422.77|1404.97|1422.95|1405.15|1422.75|1404.95|18
1651932900000|2022-05-07 14:15:00|1422.82|1405.02|1422.86|1405.06|1423.02|1405.22|1422.78|1404.98|8
1651932910000|2022-05-07 14:15:10|1422.88|1405.08|1422.94|1405.14|1423.03|1405.23|1422.82|1405.02|11
1651932920000|2022-05-07 14:15:20|1422.93|1405.13|1422.92|1405.12|1423.02|1405.22|1422.91|1405.11|12
1651932930000|2022-05-07 14:15:30|1422.94|1405.14|1422.35|1404.55|1422.94|1405.14|1422.28|1404.48|15
1651932940000|2022-05-07 14:15:40|1422.38|1404.58|1422.34|1404.54|1422.38|1404.58|1422.29|1404.49|3
1651932950000|2022-05-07 14:15:50|1422.21|1404.41|1421.81|1404.01|1422.21|1404.41|1421.81|1404.01|6
1651932960000|2022-05-07 14:16:00|1421.79|1403.99|1421.56|1403.76|1421.79|1403.99|1421.56|1403.76|6
1651932970000|2022-05-07 14:16:10|1421.54|1403.74|1421.56|1403.76|1421.56|1403.76|1421.54|1403.74|2
1651932980000|2022-05-07 14:16:20|1421.54|1403.74|1421.67|1403.87|1421.67|1403.87|1421.54|1403.74|5
1651932990000|2022-05-07 14:16:30|1421.66|1403.86|1421.63|1403.83|1421.66|1403.86|1421.63|1403.83|3
1651933000000|2022-05-07 14:16:40|1421.6|1403.8|1421.61|1403.81|1421.61|1403.81|1421.57|1403.77|4
1651933010000|2022-05-07 14:16:50|1421.65|1403.85|1422.52|1404.72|1422.53|1404.73|1421.65|1403.85|11
1651933020000|2022-05-07 14:17:00|1422.53|1404.73|1422.35|1404.55|1422.53|1404.73|1422.35|1404.55|8
1651933030000|2022-05-07 14:17:10|1422.42|1404.62|1424.07|1406.27|1424.07|1406.27|1422.42|1404.62|17
1651933040000|2022-05-07 14:17:20|1424.24|1406.44|1423.75|1405.95|1424.5|1406.7|1423.61|1405.81|20
1651933050000|2022-05-07 14:17:30|1423.76|1405.96|1423.65|1405.85|1423.76|1405.96|1423.63|1405.83|11
1651933060000|2022-05-07 14:17:40|1423.66|1405.86|1425.14|1407.34|1425.15|1407.35|1423.65|1405.85|21
1651933070000|2022-05-07 14:17:50|1425.2|1407.4|1426.2|1408.4|1426.2|1408.4|1425.2|1407.4|7
1651933080000|2022-05-07 14:18:00|1426.23|1408.43|1426.23|1408.43|1426.26|1408.46|1426.09|1408.29|5
1651933090000|2022-05-07 14:18:10|1426.09|1408.29|1425.86|1408.06|1426.09|1408.29|1425.56|1407.76|16
1651933100000|2022-05-07 14:18:20|1426.07|1408.27|1425.37|1407.57|1426.07|1408.27|1425.37|1407.57|17
1651933110000|2022-05-07 14:18:30|1425.33|1407.53|1424.59|1406.79|1425.33|1407.53|1424.52|1406.72|19
1651933120000|2022-05-07 14:18:40|1424.62|1406.82|1425.15|1407.35|1425.33|1407.53|1424.62|1406.82|15
1651933130000|2022-05-07 14:18:50|1425.21|1407.41|1424.43|1406.63|1425.21|1407.41|1424.38|1406.58|11
1651933140000|2022-05-07 14:19:00|1424.41|1406.61|1424.3|1406.5|1424.42|1406.62|1424.27|1406.47|7
1651933150000|2022-05-07 14:19:10|1424.36|1406.56|1425.46|1407.66|1425.46|1407.66|1424.36|1406.56|16
1651933160000|2022-05-07 14:19:20|1425.89|1408.09|1426.1|1408.3|1426.1|1408.3|1425.83|1408.03|8
1651933170000|2022-05-07 14:19:30|1426.25|1408.45|1426.1|1408.3|1426.28|1408.48|1426.1|1408.3|5
1651933180000|2022-05-07 14:19:40|1426.08|1408.28|1426.06|1408.26|1426.08|1408.28|1426.06|1408.26|2
1651933190000|2022-05-07 14:19:50|1426.25|1408.45|1426.01|1408.21|1426.28|1408.48|1426.01|1408.21|8
1651933200000|2022-05-07 14:20:00|1426.04|1408.24|1426.15|1408.35|1426.18|1408.38|1426.01|1408.21|8
1651933210000|2022-05-07 14:20:10|1426.19|1408.39|1426.53|1408.73|1426.54|1408.74|1426.19|1408.39|7
1651933220000|2022-05-07 14:20:20|1426.54|1408.74|1426.51|1408.71|1426.56|1408.76|1426.49|1408.69|5
1651933230000|2022-05-07 14:20:30|1426.53|1408.73|1426.4|1408.6|1426.54|1408.74|1426.4|1408.6|4
1651933240000|2022-05-07 14:20:40|1426.34|1408.54|1426.2|1408.4|1426.34|1408.54|1426.16|1408.36|15
1651933250000|2022-05-07 14:20:50|1426.18|1408.38|1426.31|1408.51|1426.31|1408.51|1426.17|1408.37|5
1651933260000|2022-05-07 14:21:00|1426.32|1408.52|1426.67|1408.87|1426.67|1408.87|1426.32|1408.52|7
1651933270000|2022-05-07 14:21:10|1426.64|1408.84|1427.39|1409.59|1427.39|1409.59|1426.55|1408.75|12
1651933280000|2022-05-07 14:21:20|1427.37|1409.57|1427.62|1409.82|1427.62|1409.82|1427.29|1409.49|20
1651933290000|2022-05-07 14:21:30|1427.57|1409.77|1427.34|1409.54|1427.61|1409.81|1427.25|1409.45|12
1651933300000|2022-05-07 14:21:40|1427.42|1409.62|1427.4|1409.6|1427.45|1409.65|1427.4|1409.6|9
1651933310000|2022-05-07 14:21:50|1427.41|1409.61|1427.29|1409.49|1427.48|1409.68|1427.28|1409.48|10
1651933320000|2022-05-07 14:22:00|1427.26|1409.46|1427.01|1409.21|1427.26|1409.46|1426.97|1409.17|10
1651933330000|2022-05-07 14:22:10|1426.76|1408.96|1427.35|1409.55|1427.36|1409.56|1426.76|1408.96|6
1651933340000|2022-05-07 14:22:20|1427.34|1409.54|1427.35|1409.55|1427.35|1409.55|1427.34|1409.54|2
1651933350000|2022-05-07 14:22:30|1427.3|1409.5|1427.02|1409.22|1427.3|1409.5|1426.73|1408.93|15
1651933360000|2022-05-07 14:22:40|1426.98|1409.18|1426.84|1409.04|1426.98|1409.18|1426.8|1409|8
1651933370000|2022-05-07 14:22:50|1426.83|1409.03|1425.65|1407.85|1426.85|1409.05|1425.6|1407.8|16
1651933380000|2022-05-07 14:23:00|1425.59|1407.79|1425.49|1407.69|1425.59|1407.79|1425.49|1407.69|4
1651933390000|2022-05-07 14:23:10|1425.37|1407.57|1425.21|1407.41|1425.38|1407.58|1425.19|1407.39|8
1651933400000|2022-05-07 14:23:20|1425.13|1407.33|1425.39|1407.59|1425.41|1407.61|1425.13|1407.33|9
1651933410000|2022-05-07 14:23:30|1425.42|1407.62|1426.35|1408.55|1426.35|1408.55|1425.42|1407.62|7
1651933420000|2022-05-07 14:23:40|1426.08|1408.28|1426.08|1408.28|1426.08|1408.28|1426.08|1408.28|1
1651933430000|2022-05-07 14:23:50|1426.19|1408.39|1426.08|1408.28|1426.19|1408.39|1426.08|1408.28|2
1651933440000|2022-05-07 14:24:00|1426.07|1408.27|1425.49|1407.69|1426.07|1408.27|1425.48|1407.68|4
1651933450000|2022-05-07 14:24:10|1425.48|1407.68|1425.54|1407.74|1425.54|1407.74|1425.4|1407.6|5
1651933460000|2022-05-07 14:24:20|1425.62|1407.82|1425.66|1407.86|1425.66|1407.86|1425.62|1407.82|3
1651933470000|2022-05-07 14:24:30|1425.49|1407.69|1425.48|1407.68|1425.51|1407.71|1425.48|1407.68|4
1651933480000|2022-05-07 14:24:40|1425.47|1407.67|1425.47|1407.67|1425.47|1407.67|1425.47|1407.67|1
1651933490000|2022-05-07 14:24:50|1425.5|1407.7|1425.47|1407.67|1425.5|1407.7|1425.47|1407.67|2
1651933500000|2022-05-07 14:25:00|1425.5|1407.7|1425.67|1407.87|1425.67|1407.87|1425.5|1407.7|7
1651933510000|2022-05-07 14:25:10|1425.56|1407.76|1425.74|1407.94|1425.74|1407.94|1425.56|1407.76|7
1651933520000|2022-05-07 14:25:20|1425.78|1407.98|1426.29|1408.49|1426.29|1408.49|1425.78|1407.98|7
1651933530000|2022-05-07 14:25:30|1426.18|1408.38|1426.21|1408.41|1426.35|1408.55|1426.18|1408.38|3
1651933540000|2022-05-07 14:25:40|1426.25|1408.45|1426|1408.2|1426.36|1408.56|1425.99|1408.19|11
1651933550000|2022-05-07 14:25:50|1425.71|1407.91|1425.46|1407.66|1425.71|1407.91|1425.46|1407.66|10
1651933560000|2022-05-07 14:26:00|1425.48|1407.68|1425.8|1408|1425.82|1408.02|1425.28|1407.48|15
1651933570000|2022-05-07 14:26:10|1425.85|1408.05|1425.85|1408.05|1425.85|1408.05|1425.85|1408.05|1
1651933580000|2022-05-07 14:26:20|1425.86|1408.06|1426.2|1408.4|1426.2|1408.4|1425.86|1408.06|3
1651933600000|2022-05-07 14:26:40|1426.24|1408.44|1426.19|1408.39|1426.24|1408.44|1426.18|1408.38|6
1651933610000|2022-05-07 14:26:50|1426.2|1408.4|1426.47|1408.67|1426.5|1408.7|1426.19|1408.39|9
1651933620000|2022-05-07 14:27:00|1426.49|1408.69|1426.44|1408.64|1426.56|1408.76|1426.42|1408.62|7
1651933630000|2022-05-07 14:27:10|1426.5|1408.7|1426.51|1408.71|1426.55|1408.75|1426.5|1408.7|5
1651933640000|2022-05-07 14:27:20|1426.47|1408.67|1426.46|1408.66|1426.47|1408.67|1426.44|1408.64|7
1651933650000|2022-05-07 14:27:30|1426.53|1408.73|1426.49|1408.69|1426.55|1408.75|1426.46|1408.66|8
1651933660000|2022-05-07 14:27:40|1426.44|1408.64|1426.42|1408.62|1426.46|1408.66|1426.42|1408.62|12
1651933670000|2022-05-07 14:27:50|1426.45|1408.65|1426.44|1408.64|1426.45|1408.65|1426.43|1408.63|3
1651933680000|2022-05-07 14:28:00|1426.45|1408.65|1425.52|1407.72|1426.45|1408.65|1425.51|1407.71|6
1651933690000|2022-05-07 14:28:10|1425.5|1407.7|1425.5|1407.7|1425.5|1407.7|1425.5|1407.7|1
1651933700000|2022-05-07 14:28:20|1425.48|1407.68|1425.58|1407.78|1425.58|1407.78|1425.48|1407.68|5
1651933710000|2022-05-07 14:28:30|1425.6|1407.8|1425.68|1407.88|1425.68|1407.88|1425.6|1407.8|4
1651933720000|2022-05-07 14:28:40|1425.72|1407.92|1425.71|1407.91|1425.72|1407.92|1425.71|1407.91|2
1651933730000|2022-05-07 14:28:50|1425.69|1407.89|1426.12|1408.32|1426.12|1408.32|1425.69|1407.89|6
1651933740000|2022-05-07 14:29:00|1426.1|1408.3|1426.1|1408.3|1426.1|1408.3|1426.1|1408.3|1
1651933750000|2022-05-07 14:29:10|1426.14|1408.34|1425.68|1407.88|1426.14|1408.34|1425.66|1407.86|9
1651933760000|2022-05-07 14:29:20|1425.7|1407.9|1425.53|1407.73|1425.7|1407.9|1425.49|1407.69|3
1651933770000|2022-05-07 14:29:30|1425.49|1407.69|1425.44|1407.64|1425.49|1407.69|1425.39|1407.59|7
1651933780000|2022-05-07 14:29:40|1425.39|1407.59|1425.4|1407.6|1425.4|1407.6|1425.39|1407.59|2
1651933790000|2022-05-07 14:29:50|1425.35|1407.55|1425.16|1407.36|1425.35|1407.55|1425.16|1407.36|18
1651933800000|2022-05-07 14:30:00|1425.11|1407.31|1425.39|1407.59|1425.43|1407.63|1425.11|1407.31|17
1651933810000|2022-05-07 14:30:10|1425.4|1407.6|1426.3|1408.5|1426.3|1408.5|1425.39|1407.59|14
1651933820000|2022-05-07 14:30:20|1426.31|1408.51|1426.63|1408.83|1426.63|1408.83|1426.31|1408.51|3
1651933830000|2022-05-07 14:30:30|1426.62|1408.82|1426.49|1408.69|1426.62|1408.82|1426.49|1408.69|6
1651933840000|2022-05-07 14:30:40|1426.54|1408.74|1426.68|1408.88|1426.69|1408.89|1426.52|1408.72|6
1651933850000|2022-05-07 14:30:50|1426.65|1408.85|1427.26|1409.46|1427.26|1409.46|1426.65|1408.85|4
1651933860000|2022-05-07 14:31:00|1427.38|1409.58|1427.38|1409.58|1427.38|1409.58|1427.38|1409.58|1
1651933870000|2022-05-07 14:31:10|1427.43|1409.63|1427.58|1409.78|1427.58|1409.78|1427.43|1409.63|5
1651933880000|2022-05-07 14:31:20|1427.49|1409.69|1427.49|1409.69|1427.49|1409.69|1427.49|1409.69|1
1651933910000|2022-05-07 14:31:50|1427.45|1409.65|1427.45|1409.65|1427.45|1409.65|1427.45|1409.65|1
1651933920000|2022-05-07 14:32:00|1427.48|1409.68|1427.79|1409.99|1427.98|1410.18|1427.48|1409.68|7
1651933930000|2022-05-07 14:32:10|1427.92|1410.12|1427.52|1409.72|1427.99|1410.19|1427.5|1409.7|10
1651933940000|2022-05-07 14:32:20|1427.51|1409.71|1427.95|1410.15|1427.95|1410.15|1427.51|1409.71|6
1651933960000|2022-05-07 14:32:40|1427.92|1410.12|1427.93|1410.13|1427.93|1410.13|1427.92|1410.12|2
1651933970000|2022-05-07 14:32:50|1427.95|1410.15|1427.98|1410.18|1427.98|1410.18|1427.95|1410.15|4
1651934000000|2022-05-07 14:33:20|1427.62|1409.82|1427.93|1410.13|1427.98|1410.18|1427.62|1409.82|3
1651934010000|2022-05-07 14:33:30|1427.92|1410.12|1428.02|1410.22|1428.13|1410.33|1427.92|1410.12|6
1651934040000|2022-05-07 14:34:00|1428.09|1410.29|1428.09|1410.29|1428.09|1410.29|1428.09|1410.29|1
1651934050000|2022-05-07 14:34:10|1428.11|1410.31|1428.93|1411.13|1428.93|1411.13|1428.11|1410.31|11
1651934060000|2022-05-07 14:34:20|1428.92|1411.12|1428.73|1410.93|1429.57|1411.77|1428.73|1410.93|22
1651934070000|2022-05-07 14:34:30|1428.53|1410.73|1428.36|1410.56|1428.63|1410.83|1428.36|1410.56|9
1651934080000|2022-05-07 14:34:40|1428.41|1410.61|1428.45|1410.65|1428.46|1410.66|1428.36|1410.56|8
1651934090000|2022-05-07 14:34:50|1428.35|1410.55|1428.43|1410.63|1428.45|1410.65|1428.35|1410.55|3
1651934100000|2022-05-07 14:35:00|1428.41|1410.61|1428.37|1410.57|1428.41|1410.61|1428.36|1410.56|3
1651934110000|2022-05-07 14:35:10|1428.39|1410.59|1428.54|1410.74|1428.54|1410.74|1428.39|1410.59|4
1651934120000|2022-05-07 14:35:20|1428.6|1410.8|1429.15|1411.35|1429.15|1411.35|1428.6|1410.8|11
1651934130000|2022-05-07 14:35:30|1429.13|1411.33|1429.32|1411.52|1429.32|1411.52|1429|1411.2|11
1651934140000|2022-05-07 14:35:40|1429.31|1411.51|1428.53|1410.73|1429.31|1411.51|1428.49|1410.69|15
1651934150000|2022-05-07 14:35:50|1428.52|1410.72|1428.32|1410.52|1428.53|1410.73|1428.25|1410.45|14
1651934160000|2022-05-07 14:36:00|1428.33|1410.53|1428.21|1410.41|1428.35|1410.55|1428.21|1410.41|6
1651934170000|2022-05-07 14:36:10|1428.2|1410.4|1428.02|1410.22|1428.2|1410.4|1428.02|1410.22|6
1651934180000|2022-05-07 14:36:20|1428.16|1410.36|1427.46|1409.66|1428.16|1410.36|1427.46|1409.66|15
1651934190000|2022-05-07 14:36:30|1427.45|1409.65|1427.4|1409.6|1427.49|1409.69|1427.01|1409.21|16
1651934200000|2022-05-07 14:36:40|1427.42|1409.62|1427.4|1409.6|1427.42|1409.62|1427.4|1409.6|2
1651934210000|2022-05-07 14:36:50|1427.34|1409.54|1426.57|1408.77|1427.34|1409.54|1426.57|1408.77|9
1651934220000|2022-05-07 14:37:00|1426.61|1408.81|1426.44|1408.64|1426.61|1408.81|1426.44|1408.64|14
1651934230000|2022-05-07 14:37:10|1426.46|1408.66|1426.39|1408.59|1426.61|1408.81|1426.2|1408.4|15
1651934240000|2022-05-07 14:37:20|1426.43|1408.63|1426.41|1408.61|1426.48|1408.68|1426.41|1408.61|15
1651934250000|2022-05-07 14:37:30|1426.42|1408.62|1424.74|1406.94|1426.42|1408.62|1424.73|1406.93|25
1651934260000|2022-05-07 14:37:40|1424.73|1406.93|1423.53|1405.73|1424.73|1406.93|1423.53|1405.73|17
1651934270000|2022-05-07 14:37:50|1423.49|1405.69|1423.44|1405.64|1423.51|1405.71|1423.29|1405.49|7
1651934280000|2022-05-07 14:38:00|1423.46|1405.66|1424.39|1406.59|1424.39|1406.59|1423.46|1405.66|17
1651934290000|2022-05-07 14:38:10|1424.38|1406.58|1424.32|1406.52|1424.38|1406.58|1424.31|1406.51|12
1651934300000|2022-05-07 14:38:20|1424.33|1406.53|1424.41|1406.61|1424.43|1406.63|1424.33|1406.53|3
1651934310000|2022-05-07 14:38:30|1424.42|1406.62|1424.53|1406.73|1424.54|1406.74|1424.41|1406.61|10
1651934320000|2022-05-07 14:38:40|1424.51|1406.71|1424.52|1406.72|1424.52|1406.72|1424.48|1406.68|10
1651934330000|2022-05-07 14:38:50|1424.64|1406.84|1424.47|1406.67|1424.66|1406.86|1424.47|1406.67|8
1651934340000|2022-05-07 14:39:00|1424.46|1406.66|1424.68|1406.88|1424.68|1406.88|1424.46|1406.66|9
1651934350000|2022-05-07 14:39:10|1424.66|1406.86|1426.17|1408.37|1426.22|1408.42|1424.62|1406.82|14
1651934360000|2022-05-07 14:39:20|1426.2|1408.4|1426.46|1408.66|1426.46|1408.66|1426.2|1408.4|8
1651934370000|2022-05-07 14:39:30|1426.41|1408.61|1426.46|1408.66|1426.46|1408.66|1426.41|1408.61|5
1651934380000|2022-05-07 14:39:40|1426.35|1408.55|1425.42|1407.62|1426.46|1408.66|1425.35|1407.55|9
1651934390000|2022-05-07 14:39:50|1425.39|1407.59|1424.9|1407.1|1425.42|1407.62|1424.88|1407.08|11
1651934400000|2022-05-07 14:40:00|1424.88|1407.08|1423.62|1405.82|1424.88|1407.08|1423.42|1405.62|15
1651934410000|2022-05-07 14:40:10|1423.61|1405.81|1424.15|1406.35|1424.15|1406.35|1423.58|1405.78|15
1651934420000|2022-05-07 14:40:20|1424.16|1406.36|1424.18|1406.38|1424.18|1406.38|1424.16|1406.36|3
1651934430000|2022-05-07 14:40:30|1424.29|1406.49|1424.86|1407.06|1424.87|1407.07|1424.29|1406.49|14
1651934440000|2022-05-07 14:40:40|1425.01|1407.21|1425.01|1407.21|1425.05|1407.25|1424.99|1407.19|10
1651934450000|2022-05-07 14:40:50|1424.99|1407.19|1424.54|1406.74|1425.07|1407.27|1424.51|1406.71|13
1651934460000|2022-05-07 14:41:00|1424.51|1406.71|1424.18|1406.38|1424.54|1406.74|1424.18|1406.38|16
1651934470000|2022-05-07 14:41:10|1424.19|1406.39|1423.05|1405.25|1424.21|1406.41|1423.05|1405.25|16
1651934480000|2022-05-07 14:41:20|1422.99|1405.19|1423.05|1405.25|1423.39|1405.59|1422.61|1404.81|24
1651934490000|2022-05-07 14:41:30|1423.06|1405.26|1422.96|1405.16|1423.13|1405.33|1422.96|1405.16|10
1651934500000|2022-05-07 14:41:40|1422.98|1405.18|1423.37|1405.57|1423.37|1405.57|1422.98|1405.18|6
1651934510000|2022-05-07 14:41:50|1423.39|1405.59|1424.31|1406.51|1424.31|1406.51|1423.39|1405.59|13
1651934520000|2022-05-07 14:42:00|1424.18|1406.38|1424.31|1406.51|1424.31|1406.51|1424.15|1406.35|5
1651934530000|2022-05-07 14:42:10|1424.21|1406.41|1424.34|1406.54|1424.34|1406.54|1424.21|1406.41|3
1651934540000|2022-05-07 14:42:20|1424.36|1406.56|1424.34|1406.54|1424.36|1406.56|1424.28|1406.48|4
1651934550000|2022-05-07 14:42:30|1424.41|1406.61|1424.4|1406.6|1424.41|1406.61|1424.39|1406.59|4
1651934560000|2022-05-07 14:42:40|1424.39|1406.59|1424.4|1406.6|1424.4|1406.6|1424.39|1406.59|8
1651934570000|2022-05-07 14:42:50|1424.39|1406.59|1424.33|1406.53|1424.4|1406.6|1424.33|1406.53|10
1651934580000|2022-05-07 14:43:00|1424.34|1406.54|1423.4|1405.6|1424.34|1406.54|1423.4|1405.6|9
1651934590000|2022-05-07 14:43:10|1423.26|1405.46|1423.39|1405.59|1423.39|1405.59|1422.6|1404.8|17
1651934600000|2022-05-07 14:43:20|1423.4|1405.6|1423.41|1405.61|1423.47|1405.67|1423.4|1405.6|6
1651934610000|2022-05-07 14:43:30|1423.13|1405.33|1422.67|1404.87|1423.13|1405.33|1422.64|1404.84|6
1651934620000|2022-05-07 14:43:40|1422.45|1404.65|1422.74|1404.94|1422.74|1404.94|1422.44|1404.64|5
1651934630000|2022-05-07 14:43:50|1422.67|1404.87|1423.44|1405.64|1423.44|1405.64|1422.52|1404.72|16
1651934640000|2022-05-07 14:44:00|1423.46|1405.66|1423.46|1405.66|1423.51|1405.71|1423.15|1405.35|17
1651934650000|2022-05-07 14:44:10|1423.47|1405.67|1423.29|1405.49|1423.47|1405.67|1423.29|1405.49|2
1651934660000|2022-05-07 14:44:20|1423.3|1405.5|1423.38|1405.58|1423.38|1405.58|1423.29|1405.49|12
1651934670000|2022-05-07 14:44:30|1423.43|1405.63|1423.32|1405.52|1423.51|1405.71|1423.26|1405.46|8
1651934680000|2022-05-07 14:44:40|1423.28|1405.48|1423.29|1405.49|1423.29|1405.49|1423.05|1405.25|6
1651934690000|2022-05-07 14:44:50|1423.3|1405.5|1423.29|1405.49|1423.31|1405.51|1423.29|1405.49|6
1651934700000|2022-05-07 14:45:00|1423.22|1405.42|1422.42|1404.62|1423.22|1405.42|1422.39|1404.59|18
1651934710000|2022-05-07 14:45:10|1422.46|1404.66|1422.46|1404.66|1422.46|1404.66|1422.38|1404.58|3
1651934720000|2022-05-07 14:45:20|1422.39|1404.59|1422.43|1404.63|1422.47|1404.67|1422.39|1404.59|8
1651934730000|2022-05-07 14:45:30|1422.44|1404.64|1422.45|1404.65|1422.45|1404.65|1422.44|1404.64|2
1651934750000|2022-05-07 14:45:50|1422.43|1404.63|1422.43|1404.63|1422.44|1404.64|1422.43|1404.63|3
1651934760000|2022-05-07 14:46:00|1422.47|1404.67|1422.38|1404.58|1422.47|1404.67|1422.38|1404.58|7
1651934770000|2022-05-07 14:46:10|1422.41|1404.61|1422.37|1404.57|1422.41|1404.61|1422.37|1404.57|3
1651934780000|2022-05-07 14:46:20|1422.36|1404.56|1422.3|1404.5|1422.36|1404.56|1422.28|1404.48|6
1651934790000|2022-05-07 14:46:30|1422.32|1404.52|1422.43|1404.63|1422.43|1404.63|1422.32|1404.52|5
1651934800000|2022-05-07 14:46:40|1422.39|1404.59|1422.43|1404.63|1422.43|1404.63|1422.39|1404.59|6
1651934810000|2022-05-07 14:46:50|1422.39|1404.59|1422.24|1404.44|1422.43|1404.63|1422.24|1404.44|4
1651934820000|2022-05-07 14:47:00|1422.43|1404.63|1422.43|1404.63|1422.43|1404.63|1422.41|1404.61|3
1651934830000|2022-05-07 14:47:10|1422.39|1404.59|1421.36|1403.56|1422.39|1404.59|1421.36|1403.56|15
1651934840000|2022-05-07 14:47:20|1421.37|1403.57|1421.15|1403.35|1421.37|1403.57|1421.15|1403.35|8
1651934850000|2022-05-07 14:47:30|1421.16|1403.36|1420.51|1402.71|1421.16|1403.36|1420.51|1402.71|11
1651934860000|2022-05-07 14:47:40|1420.48|1402.68|1420.48|1402.68|1420.48|1402.68|1420.48|1402.68|1
1651934870000|2022-05-07 14:47:50|1420.31|1402.51|1420.14|1402.34|1420.31|1402.51|1420.14|1402.34|3
1651934880000|2022-05-07 14:48:00|1420.13|1402.33|1419.71|1401.91|1420.13|1402.33|1419.46|1401.66|11
1651934890000|2022-05-07 14:48:10|1420.12|1402.32|1420.35|1402.55|1420.38|1402.58|1420.12|1402.32|11
1651934900000|2022-05-07 14:48:20|1420.4|1402.6|1421.03|1403.23|1421.04|1403.24|1420.4|1402.6|7
1651934910000|2022-05-07 14:48:30|1421.38|1403.58|1421.35|1403.55|1421.4|1403.6|1420.65|1402.85|16
1651934920000|2022-05-07 14:48:40|1421.4|1403.6|1422.34|1404.54|1422.34|1404.54|1421.38|1403.58|14
1651934930000|2022-05-07 14:48:50|1422.31|1404.51|1422.29|1404.49|1422.31|1404.51|1421.63|1403.83|16
1651934940000|2022-05-07 14:49:00|1422.3|1404.5|1422.18|1404.38|1422.3|1404.5|1422.18|1404.38|8
1651934950000|2022-05-07 14:49:10|1422.05|1404.25|1422.06|1404.26|1422.09|1404.29|1422.05|1404.25|7
1651934960000|2022-05-07 14:49:20|1422.07|1404.27|1422.05|1404.25|1422.08|1404.28|1422.04|1404.24|6
1651934970000|2022-05-07 14:49:30|1422.08|1404.28|1421.46|1403.66|1422.08|1404.28|1421.46|1403.66|11
1651934980000|2022-05-07 14:49:40|1421.39|1403.59|1421.4|1403.6|1421.4|1403.6|1421.39|1403.59|2
1651934990000|2022-05-07 14:49:50|1421.38|1403.58|1421.4|1403.6|1421.4|1403.6|1421.38|1403.58|6
1651935000000|2022-05-07 14:50:00|1421.47|1403.67|1421.45|1403.65|1421.47|1403.67|1421.38|1403.58|8
1651935010000|2022-05-07 14:50:10|1421.47|1403.67|1421.47|1403.67|1421.47|1403.67|1421.45|1403.65|3
1651935020000|2022-05-07 14:50:20|1421.45|1403.65|1421.43|1403.63|1421.45|1403.65|1421.43|1403.63|2
1651935030000|2022-05-07 14:50:30|1421.4|1403.6|1421.4|1403.6|1421.4|1403.6|1421.4|1403.6|1
1651935040000|2022-05-07 14:50:40|1421.42|1403.62|1421.39|1403.59|1421.43|1403.63|1421.39|1403.59|4
1651935050000|2022-05-07 14:50:50|1421.41|1403.61|1420.73|1402.93|1421.41|1403.61|1420.73|1402.93|7
1651935060000|2022-05-07 14:51:00|1420.65|1402.85|1420.64|1402.84|1420.72|1402.92|1420.5|1402.7|7
1651935070000|2022-05-07 14:51:10|1420.69|1402.89|1421.47|1403.67|1421.47|1403.67|1420.69|1402.89|9
1651935080000|2022-05-07 14:51:20|1421.74|1403.94|1422.78|1404.98|1423.27|1405.47|1421.74|1403.94|19
1651935090000|2022-05-07 14:51:30|1422.72|1404.92|1424.45|1406.65|1424.52|1406.72|1422.4|1404.6|24
1651935100000|2022-05-07 14:51:40|1424.36|1406.56|1424.73|1406.93|1424.73|1406.93|1424.33|1406.53|9
1651935110000|2022-05-07 14:51:50|1424.77|1406.97|1425|1407.2|1425|1407.2|1424.24|1406.44|16
1651935120000|2022-05-07 14:52:00|1425.2|1407.4|1427.11|1409.31|1427.33|1409.53|1425.2|1407.4|23
1651935130000|2022-05-07 14:52:10|1427.09|1409.29|1427.38|1409.58|1427.74|1409.94|1426.45|1408.65|27
1651935140000|2022-05-07 14:52:20|1427.39|1409.59|1429.26|1411.46|1429.26|1411.46|1427.39|1409.59|21
1651935150000|2022-05-07 14:52:30|1429.25|1411.45|1427.72|1409.92|1429.37|1411.57|1427.67|1409.87|21
1651935160000|2022-05-07 14:52:40|1427.79|1409.99|1427.36|1409.56|1427.79|1409.99|1427.36|1409.56|12
1651935170000|2022-05-07 14:52:50|1427.34|1409.54|1426.45|1408.65|1427.35|1409.55|1426.45|1408.65|25
1651935180000|2022-05-07 14:53:00|1426.46|1408.66|1427.39|1409.59|1427.39|1409.59|1426.46|1408.66|11
1651935190000|2022-05-07 14:53:10|1427.4|1409.6|1428.12|1410.32|1428.13|1410.33|1427.4|1409.6|7
1651935200000|2022-05-07 14:53:20|1428.07|1410.27|1428.23|1410.43|1428.23|1410.43|1427.42|1409.62|16
1651935210000|2022-05-07 14:53:30|1428.24|1410.44|1427.95|1410.15|1428.24|1410.44|1427.95|1410.15|4
1651935220000|2022-05-07 14:53:40|1427.94|1410.14|1427.64|1409.84|1427.95|1410.15|1427.64|1409.84|5
1651935230000|2022-05-07 14:53:50|1427.53|1409.73|1427.41|1409.61|1427.55|1409.75|1427.39|1409.59|6
1651935240000|2022-05-07 14:54:00|1427.42|1409.62|1426.56|1408.76|1427.42|1409.62|1426.52|1408.72|11
1651935250000|2022-05-07 14:54:10|1426.55|1408.75|1426.55|1408.75|1426.67|1408.87|1426.49|1408.69|8
1651935260000|2022-05-07 14:54:20|1426.54|1408.74|1426.54|1408.74|1426.55|1408.75|1426.54|1408.74|9
1651935270000|2022-05-07 14:54:30|1426.55|1408.75|1426.45|1408.65|1426.55|1408.75|1426.45|1408.65|4
1651935280000|2022-05-07 14:54:40|1426.5|1408.7|1426.46|1408.66|1426.51|1408.71|1426.46|1408.66|4
1651935290000|2022-05-07 14:54:50|1426.44|1408.64|1426.4|1408.6|1426.44|1408.64|1426.38|1408.58|4
1651935300000|2022-05-07 14:55:00|1426.38|1408.58|1425.94|1408.14|1426.53|1408.73|1425.89|1408.09|18
1651935310000|2022-05-07 14:55:10|1425.9|1408.1|1425.99|1408.19|1426.2|1408.4|1425.58|1407.78|12
1651935320000|2022-05-07 14:55:20|1426.04|1408.24|1426.48|1408.68|1426.48|1408.68|1426.04|1408.24|13
1651935330000|2022-05-07 14:55:30|1426.47|1408.67|1426.96|1409.16|1427.01|1409.21|1426.47|1408.67|10
1651935340000|2022-05-07 14:55:40|1426.97|1409.17|1426.97|1409.17|1426.97|1409.17|1426.97|1409.17|1
1651935350000|2022-05-07 14:55:50|1426.89|1409.09|1426.66|1408.86|1426.9|1409.1|1426.52|1408.72|8
1651935360000|2022-05-07 14:56:00|1426.62|1408.82|1426.59|1408.79|1426.62|1408.82|1426.59|1408.79|2
1651935370000|2022-05-07 14:56:10|1426.61|1408.81|1427.32|1409.52|1427.32|1409.52|1426.59|1408.79|6
1651935380000|2022-05-07 14:56:20|1427.31|1409.51|1427.52|1409.72|1427.65|1409.85|1427.31|1409.51|11
1651935390000|2022-05-07 14:56:30|1427.54|1409.74|1427.55|1409.75|1427.57|1409.77|1427.52|1409.72|5
1651935400000|2022-05-07 14:56:40|1427.54|1409.74|1427.51|1409.71|1427.54|1409.74|1427.45|1409.65|7
1651935410000|2022-05-07 14:56:50|1427.42|1409.62|1427.52|1409.72|1427.52|1409.72|1427.42|1409.62|7
1651935420000|2022-05-07 14:57:00|1427.5|1409.7|1427.34|1409.54|1427.52|1409.72|1427.33|1409.53|11
1651935430000|2022-05-07 14:57:10|1427.35|1409.55|1427.3|1409.5|1427.4|1409.6|1427.22|1409.42|16
1651935440000|2022-05-07 14:57:20|1427.27|1409.47|1427.32|1409.52|1427.32|1409.52|1427.22|1409.42|4
1651935450000|2022-05-07 14:57:30|1427.31|1409.51|1427.3|1409.5|1427.31|1409.51|1427.3|1409.5|2
1651935460000|2022-05-07 14:57:40|1427.25|1409.45|1428.51|1410.71|1428.51|1410.71|1427.25|1409.45|16
1651935470000|2022-05-07 14:57:50|1428.45|1410.65|1428.73|1410.93|1428.73|1410.93|1428.45|1410.65|5
1651935480000|2022-05-07 14:58:00|1428.7|1410.9|1428.49|1410.69|1428.7|1410.9|1428.48|1410.68|13
1651935490000|2022-05-07 14:58:10|1428.51|1410.71|1427.89|1410.09|1428.66|1410.86|1427.86|1410.06|7
1651935500000|2022-05-07 14:58:20|1427.86|1410.06|1427.86|1410.06|1427.86|1410.06|1427.86|1410.06|1
1651935520000|2022-05-07 14:58:40|1427.88|1410.08|1427.88|1410.08|1427.88|1410.08|1427.86|1410.06|3
1651935530000|2022-05-07 14:58:50|1427.86|1410.06|1427.86|1410.06|1427.86|1410.06|1427.86|1410.06|1
1651935540000|2022-05-07 14:59:00|1427.79|1409.99|1428.43|1410.63|1428.43|1410.63|1427.79|1409.99|13
1651935550000|2022-05-07 14:59:10|1428.62|1410.82|1428.61|1410.81|1428.62|1410.82|1428.61|1410.81|4
1651935560000|2022-05-07 14:59:20|1428.54|1410.74|1428.54|1410.74|1428.54|1410.74|1428.54|1410.74|1
1651935570000|2022-05-07 14:59:30|1428.53|1410.73|1428.53|1410.73|1428.53|1410.73|1428.44|1410.64|8
1651935590000|2022-05-07 14:59:50|1428.46|1410.66|1428.46|1410.66|1428.46|1410.66|1428.46|1410.66|1
1651935600000|2022-05-07 15:00:00|1428.26|1410.46|1428.21|1410.41|1428.28|1410.48|1428.21|1410.41|15
1651935610000|2022-05-07 15:00:10|1428.29|1410.49|1428.31|1410.51|1428.46|1410.66|1428.29|1410.49|6
1651935620000|2022-05-07 15:00:20|1428.46|1410.66|1428.49|1410.69|1428.49|1410.69|1428.4|1410.6|3
1651935630000|2022-05-07 15:00:30|1428.54|1410.74|1427.92|1410.12|1428.54|1410.74|1427.9|1410.1|10
1651935640000|2022-05-07 15:00:40|1427.96|1410.16|1427.44|1409.64|1427.96|1410.16|1427.24|1409.44|13
1651935650000|2022-05-07 15:00:50|1427.43|1409.63|1427.16|1409.36|1427.43|1409.63|1427|1409.2|12
1651935660000|2022-05-07 15:01:00|1427.14|1409.34|1427.17|1409.37|1427.25|1409.45|1427.14|1409.34|7
1651935670000|2022-05-07 15:01:10|1427.18|1409.38|1426.22|1408.42|1427.2|1409.4|1426.22|1408.42|10
1651935680000|2022-05-07 15:01:20|1426.64|1408.84|1426.64|1408.84|1426.64|1408.84|1426.59|1408.79|5
1651935690000|2022-05-07 15:01:30|1426.27|1408.47|1425.75|1407.95|1426.27|1408.47|1425.39|1407.59|17
1651935700000|2022-05-07 15:01:40|1425.59|1407.79|1425.58|1407.78|1425.63|1407.83|1425.55|1407.75|7
1651935710000|2022-05-07 15:01:50|1425.57|1407.77|1425.47|1407.67|1425.57|1407.77|1425.44|1407.64|3
1651935720000|2022-05-07 15:02:00|1425.38|1407.58|1425.4|1407.6|1425.4|1407.6|1425.38|1407.58|4
1651935730000|2022-05-07 15:02:10|1425.41|1407.61|1425.41|1407.61|1425.41|1407.61|1425.41|1407.61|1
1651935740000|2022-05-07 15:02:20|1425.56|1407.76|1425.57|1407.77|1425.57|1407.77|1425.56|1407.76|2
1651935750000|2022-05-07 15:02:30|1425.62|1407.82|1425.64|1407.84|1425.64|1407.84|1425.62|1407.82|5
1651935770000|2022-05-07 15:02:50|1425.56|1407.76|1425.74|1407.94|1425.74|1407.94|1425.56|1407.76|7
1651935780000|2022-05-07 15:03:00|1425.75|1407.95|1426.11|1408.31|1426.44|1408.64|1425.75|1407.95|11
1651935790000|2022-05-07 15:03:10|1426.12|1408.32|1426.14|1408.34|1426.14|1408.34|1426.09|1408.29|3
1651935800000|2022-05-07 15:03:20|1426.1|1408.3|1425.48|1407.68|1426.1|1408.3|1425.46|1407.66|10
1651935810000|2022-05-07 15:03:30|1425.47|1407.67|1425.33|1407.53|1425.47|1407.67|1425.33|1407.53|7
1651935820000|2022-05-07 15:03:40|1425.34|1407.54|1425.11|1407.31|1425.34|1407.54|1424.44|1406.64|10
1651935830000|2022-05-07 15:03:50|1425.21|1407.41|1425.33|1407.53|1425.33|1407.53|1425.09|1407.29|13
1651935840000|2022-05-07 15:04:00|1425.36|1407.56|1425.48|1407.68|1425.51|1407.71|1425.33|1407.53|14
1651935850000|2022-05-07 15:04:10|1425.42|1407.62|1425.22|1407.42|1425.42|1407.62|1425.22|1407.42|6
1651935860000|2022-05-07 15:04:20|1425.2|1407.4|1425.18|1407.38|1425.22|1407.42|1425.18|1407.38|10
1651935870000|2022-05-07 15:04:30|1425.17|1407.37|1424.88|1407.08|1425.17|1407.37|1424.87|1407.07|10
1651935880000|2022-05-07 15:04:40|1425.06|1407.26|1425.08|1407.28|1425.12|1407.32|1425.06|1407.26|8
1651935890000|2022-05-07 15:04:50|1425.07|1407.27|1425.08|1407.28|1425.11|1407.31|1425.07|1407.27|9
1651935900000|2022-05-07 15:05:00|1425.06|1407.26|1424.69|1406.89|1425.07|1407.27|1424.69|1406.89|12
1651935910000|2022-05-07 15:05:10|1424.73|1406.93|1425.34|1407.54|1425.34|1407.54|1424.7|1406.9|11
1651935920000|2022-05-07 15:05:20|1425.33|1407.53|1425.43|1407.63|1425.48|1407.68|1425.33|1407.53|7
1651935930000|2022-05-07 15:05:30|1425.44|1407.64|1425.41|1407.61|1425.44|1407.64|1425.39|1407.59|3
1651935940000|2022-05-07 15:05:40|1425.43|1407.63|1425.45|1407.65|1425.45|1407.65|1425.42|1407.62|3
1651935950000|2022-05-07 15:05:50|1425.5|1407.7|1425.5|1407.7|1425.5|1407.7|1425.5|1407.7|1
1651935960000|2022-05-07 15:06:00|1425.52|1407.72|1425.52|1407.72|1425.52|1407.72|1425.52|1407.72|1
1651935970000|2022-05-07 15:06:10|1425.5|1407.7|1426.03|1408.23|1426.03|1408.23|1425.5|1407.7|8
1651935980000|2022-05-07 15:06:20|1426.12|1408.32|1426.33|1408.53|1426.33|1408.53|1426.12|1408.32|3
1651935990000|2022-05-07 15:06:30|1426.35|1408.55|1426.84|1409.04|1427.07|1409.27|1426.35|1408.55|13
1651936000000|2022-05-07 15:06:40|1426.81|1409.01|1427.22|1409.42|1427.22|1409.42|1426.72|1408.92|12
1651936010000|2022-05-07 15:06:50|1427.27|1409.47|1427.44|1409.64|1427.44|1409.64|1427.27|1409.47|3
1651936020000|2022-05-07 15:07:00|1427.45|1409.65|1427.46|1409.66|1427.46|1409.66|1427.45|1409.65|2
1651936030000|2022-05-07 15:07:10|1427.45|1409.65|1428.41|1410.61|1428.43|1410.63|1427.45|1409.65|9
1651936040000|2022-05-07 15:07:20|1428.44|1410.64|1428.47|1410.67|1428.49|1410.69|1428.43|1410.63|8
1651936050000|2022-05-07 15:07:30|1428.48|1410.68|1428.88|1411.08|1428.88|1411.08|1428.4|1410.6|13
1651936060000|2022-05-07 15:07:40|1428.9|1411.1|1429.35|1411.55|1429.42|1411.62|1428.89|1411.09|15
1651936070000|2022-05-07 15:07:50|1429.18|1411.38|1428.31|1410.51|1429.2|1411.4|1428.31|1410.51|13
1651936080000|2022-05-07 15:08:00|1428.1|1410.3|1427.54|1409.74|1428.1|1410.3|1427.54|1409.74|6
1651936090000|2022-05-07 15:08:10|1427.55|1409.75|1427.54|1409.74|1427.55|1409.75|1427.54|1409.74|4
1651936100000|2022-05-07 15:08:20|1427.55|1409.75|1427.58|1409.78|1427.58|1409.78|1427.54|1409.74|7
1651936110000|2022-05-07 15:08:30|1427.57|1409.77|1427.63|1409.83|1427.63|1409.83|1427.57|1409.77|2
1651936120000|2022-05-07 15:08:40|1427.61|1409.81|1428.44|1410.64|1428.44|1410.64|1427.61|1409.81|11
1651936130000|2022-05-07 15:08:50|1428.43|1410.63|1428.33|1410.53|1428.5|1410.7|1428.33|1410.53|6
1651936140000|2022-05-07 15:09:00|1428.32|1410.52|1427.81|1410.01|1428.32|1410.52|1427.8|1410|7
1651936150000|2022-05-07 15:09:10|1427.82|1410.02|1427.71|1409.91|1427.82|1410.02|1427.71|1409.91|10
1651936160000|2022-05-07 15:09:20|1427.76|1409.96|1428.61|1410.81|1428.61|1410.81|1427.71|1409.91|9
1651936180000|2022-05-07 15:09:40|1428.5|1410.7|1428.36|1410.56|1428.5|1410.7|1428.27|1410.47|15
1651936190000|2022-05-07 15:09:50|1428.32|1410.52|1427.4|1409.6|1428.32|1410.52|1427.29|1409.49|15
1651936200000|2022-05-07 15:10:00|1427.53|1409.73|1427.59|1409.79|1427.72|1409.92|1427.46|1409.66|4
1651936210000|2022-05-07 15:10:10|1427.6|1409.8|1427.6|1409.8|1427.6|1409.8|1427.6|1409.8|1
1651936230000|2022-05-07 15:10:30|1427.58|1409.78|1427.58|1409.78|1427.58|1409.78|1427.58|1409.78|1
1651936240000|2022-05-07 15:10:40|1427.69|1409.89|1428|1410.2|1428|1410.2|1427.69|1409.89|14
1651936260000|2022-05-07 15:11:00|1428.05|1410.25|1428.05|1410.25|1428.05|1410.25|1428.05|1410.25|1
1651936270000|2022-05-07 15:11:10|1428.08|1410.28|1426.82|1409.02|1428.08|1410.28|1426.82|1409.02|11
1651936280000|2022-05-07 15:11:20|1426.78|1408.98|1427.08|1409.28|1427.08|1409.28|1426.47|1408.67|16
1651936290000|2022-05-07 15:11:30|1427.09|1409.29|1427.11|1409.31|1427.12|1409.32|1427.09|1409.29|4
1651936300000|2022-05-07 15:11:40|1427.23|1409.43|1427.55|1409.75|1427.55|1409.75|1427.23|1409.43|8
1651936310000|2022-05-07 15:11:50|1427.56|1409.76|1427.55|1409.75|1427.56|1409.76|1427.48|1409.68|8
1651936320000|2022-05-07 15:12:00|1427.52|1409.72|1427.59|1409.79|1427.59|1409.79|1427.52|1409.72|4
1651936330000|2022-05-07 15:12:10|1427.66|1409.86|1427.65|1409.85|1427.66|1409.86|1427.65|1409.85|2
1651936350000|2022-05-07 15:12:30|1427.66|1409.86|1427.92|1410.12|1427.92|1410.12|1427.66|1409.86|6
1651936360000|2022-05-07 15:12:40|1427.76|1409.96|1427.71|1409.91|1427.76|1409.96|1427.71|1409.91|3
1651936370000|2022-05-07 15:12:50|1427.52|1409.72|1427.48|1409.68|1427.52|1409.72|1427.48|1409.68|2
1651936380000|2022-05-07 15:13:00|1427.45|1409.65|1427.45|1409.65|1427.46|1409.66|1427.42|1409.62|6
1651936390000|2022-05-07 15:13:10|1427.46|1409.66|1427.45|1409.65|1427.46|1409.66|1427.45|1409.65|2
1651936400000|2022-05-07 15:13:20|1427.01|1409.21|1427.01|1409.21|1427.01|1409.21|1427.01|1409.21|1
1651936410000|2022-05-07 15:13:30|1427.45|1409.65|1428.23|1410.43|1428.25|1410.45|1427.45|1409.65|12
1651936420000|2022-05-07 15:13:40|1428.36|1410.56|1428.61|1410.81|1428.61|1410.81|1428.36|1410.56|7
1651936430000|2022-05-07 15:13:50|1428.65|1410.85|1429.38|1411.58|1429.38|1411.58|1428.65|1410.85|7
1651936440000|2022-05-07 15:14:00|1429.4|1411.6|1429.43|1411.63|1429.43|1411.63|1429.38|1411.58|3
1651936450000|2022-05-07 15:14:10|1429.46|1411.66|1429.46|1411.66|1429.46|1411.66|1429.46|1411.66|1
1651936460000|2022-05-07 15:14:20|1429.48|1411.68|1429.86|1412.06|1429.9|1412.1|1429.48|1411.68|9
1651936470000|2022-05-07 15:14:30|1429.88|1412.08|1430.15|1412.35|1430.15|1412.35|1429.88|1412.08|2
1651936480000|2022-05-07 15:14:40|1430.17|1412.37|1430.19|1412.39|1430.19|1412.39|1430.17|1412.37|2
1651936490000|2022-05-07 15:14:50|1430.23|1412.43|1430.12|1412.32|1430.23|1412.43|1430.1|1412.3|5
1651936500000|2022-05-07 15:15:00|1430.13|1412.33|1430.81|1413.01|1431.05|1413.25|1430.13|1412.33|13
1651936510000|2022-05-07 15:15:10|1431.01|1413.21|1431.43|1413.63|1431.43|1413.63|1431.01|1413.21|8
1651936520000|2022-05-07 15:15:20|1431.45|1413.65|1431.39|1413.59|1431.45|1413.65|1431.34|1413.54|6
1651936530000|2022-05-07 15:15:30|1431.34|1413.54|1431.32|1413.52|1431.34|1413.54|1431.32|1413.52|2
1651936540000|2022-05-07 15:15:40|1431.33|1413.53|1430.6|1412.8|1431.33|1413.53|1430.6|1412.8|15
1651936550000|2022-05-07 15:15:50|1430.61|1412.81|1431.43|1413.63|1431.43|1413.63|1430.61|1412.81|9
1651936560000|2022-05-07 15:16:00|1431.33|1413.53|1431.37|1413.57|1431.37|1413.57|1431.2|1413.4|6
1651936570000|2022-05-07 15:16:10|1431.29|1413.49|1430.56|1412.76|1431.29|1413.49|1430.56|1412.76|16
1651936580000|2022-05-07 15:16:20|1430.55|1412.75|1429.33|1411.53|1430.55|1412.75|1429.33|1411.53|20
1651936590000|2022-05-07 15:16:30|1429.37|1411.57|1429.39|1411.59|1429.4|1411.6|1429.37|1411.57|9
1651936600000|2022-05-07 15:16:40|1429.23|1411.43|1429.06|1411.26|1429.23|1411.43|1429.05|1411.25|8
1651936610000|2022-05-07 15:16:50|1429.04|1411.24|1428.52|1410.72|1429.04|1411.24|1428.41|1410.61|11
1651936620000|2022-05-07 15:17:00|1428.45|1410.65|1428.26|1410.46|1428.45|1410.65|1428.26|1410.46|6
1651936630000|2022-05-07 15:17:10|1428.28|1410.48|1428.04|1410.24|1428.28|1410.48|1428.04|1410.24|8
1651936640000|2022-05-07 15:17:20|1428.03|1410.23|1427.6|1409.8|1428.03|1410.23|1427.55|1409.75|10
1651936650000|2022-05-07 15:17:30|1427.67|1409.87|1428.38|1410.58|1428.38|1410.58|1427.67|1409.87|12
1651936660000|2022-05-07 15:17:40|1428.37|1410.57|1428.33|1410.53|1428.37|1410.57|1428.33|1410.53|3
1651936670000|2022-05-07 15:17:50|1428.32|1410.52|1428.27|1410.47|1428.34|1410.54|1428.27|1410.47|5
1651936680000|2022-05-07 15:18:00|1428.26|1410.46|1428.3|1410.5|1428.3|1410.5|1428.25|1410.45|4
1651936690000|2022-05-07 15:18:10|1428.28|1410.48|1428.28|1410.48|1428.28|1410.48|1428.28|1410.48|1
1651936700000|2022-05-07 15:18:20|1428.24|1410.44|1428.24|1410.44|1428.24|1410.44|1428.23|1410.43|3
1651936710000|2022-05-07 15:18:30|1428.21|1410.41|1427.42|1409.62|1428.21|1410.41|1427.37|1409.57|12
1651936720000|2022-05-07 15:18:40|1427.2|1409.4|1427.15|1409.35|1427.2|1409.4|1427.15|1409.35|4
1651936730000|2022-05-07 15:18:50|1427.18|1409.38|1426.71|1408.91|1427.21|1409.41|1426.56|1408.76|14
1651936740000|2022-05-07 15:19:00|1426.51|1408.71|1426.07|1408.27|1426.51|1408.71|1426.07|1408.27|9
1651936750000|2022-05-07 15:19:10|1426.03|1408.23|1426.15|1408.35|1426.15|1408.35|1426.02|1408.22|7
1651936760000|2022-05-07 15:19:20|1425.64|1407.84|1425.61|1407.81|1425.64|1407.84|1425.61|1407.81|4
1651936780000|2022-05-07 15:19:40|1425.57|1407.77|1425.69|1407.89|1425.71|1407.91|1425.19|1407.39|16
1651936790000|2022-05-07 15:19:50|1425.7|1407.9|1427.65|1409.85|1427.66|1409.86|1425.67|1407.87|26
1651936800000|2022-05-07 15:20:00|1427.66|1409.86|1428.05|1410.25|1428.34|1410.54|1427.66|1409.86|19
1651936810000|2022-05-07 15:20:10|1428.2|1410.4|1428.2|1410.4|1428.42|1410.62|1428.2|1410.4|6
1651936820000|2022-05-07 15:20:20|1428.38|1410.58|1427.54|1409.74|1428.43|1410.63|1427.52|1409.72|16
1651936830000|2022-05-07 15:20:30|1427.51|1409.71|1427.08|1409.28|1427.51|1409.71|1427.08|1409.28|8
1651936840000|2022-05-07 15:20:40|1427.03|1409.23|1426.26|1408.46|1427.03|1409.23|1426.26|1408.46|10
1651936850000|2022-05-07 15:20:50|1426.37|1408.57|1426.43|1408.63|1426.43|1408.63|1426.36|1408.56|5
1651936860000|2022-05-07 15:21:00|1426.48|1408.68|1427.21|1409.41|1427.21|1409.41|1426.46|1408.66|14
1651936870000|2022-05-07 15:21:10|1427.2|1409.4|1427.37|1409.57|1427.4|1409.6|1426.96|1409.16|11
1651936880000|2022-05-07 15:21:20|1427.38|1409.58|1426.82|1409.02|1427.41|1409.61|1426.82|1409.02|12
1651936890000|2022-05-07 15:21:30|1426.79|1408.99|1426.52|1408.72|1426.79|1408.99|1426.47|1408.67|7
1651936900000|2022-05-07 15:21:40|1426.39|1408.59|1426.39|1408.59|1426.52|1408.72|1426.35|1408.55|8
1651936910000|2022-05-07 15:21:50|1426.27|1408.47|1426.53|1408.73|1426.54|1408.74|1426.25|1408.45|11
1651936920000|2022-05-07 15:22:00|1426.54|1408.74|1427.41|1409.61|1427.41|1409.61|1426.54|1408.74|8
1651936930000|2022-05-07 15:22:10|1427.36|1409.56|1426.85|1409.05|1427.36|1409.56|1426.83|1409.03|20
1651936940000|2022-05-07 15:22:20|1426.72|1408.92|1427.38|1409.58|1427.68|1409.88|1426.72|1408.92|17
1651936950000|2022-05-07 15:22:30|1427.3|1409.5|1427.47|1409.67|1427.57|1409.77|1427.3|1409.5|8
1651936960000|2022-05-07 15:22:40|1427.43|1409.63|1427.43|1409.63|1427.43|1409.63|1427.39|1409.59|4
1651936970000|2022-05-07 15:22:50|1427.41|1409.61|1427.36|1409.56|1427.41|1409.61|1427.36|1409.56|2
1651936980000|2022-05-07 15:23:00|1427.39|1409.59|1427.39|1409.59|1427.45|1409.65|1427.36|1409.56|11
1651936990000|2022-05-07 15:23:10|1427.38|1409.58|1427.38|1409.58|1427.38|1409.58|1427.19|1409.39|14
1651937000000|2022-05-07 15:23:20|1427.4|1409.6|1427.49|1409.69|1427.49|1409.69|1427.4|1409.6|3
1651937010000|2022-05-07 15:23:30|1427.43|1409.63|1427.17|1409.37|1427.46|1409.66|1427.17|1409.37|7
1651937020000|2022-05-07 15:23:40|1427.42|1409.62|1427.51|1409.71|1427.51|1409.71|1427.42|1409.62|10
1651937030000|2022-05-07 15:23:50|1427.5|1409.7|1429.33|1411.53|1429.41|1411.61|1427.5|1409.7|24
1651937040000|2022-05-07 15:24:00|1429.36|1411.56|1429.45|1411.65|1429.45|1411.65|1429.33|1411.53|13
1651937050000|2022-05-07 15:24:10|1429.56|1411.76|1430.15|1412.35|1430.15|1412.35|1429.49|1411.69|13
1651937060000|2022-05-07 15:24:20|1430.24|1412.44|1431.84|1414.04|1431.84|1414.04|1429.89|1412.09|30
1651937070000|2022-05-07 15:24:30|1431.87|1414.07|1431.4|1413.6|1432.02|1414.22|1431.31|1413.51|25
1651937080000|2022-05-07 15:24:40|1431.36|1413.56|1431.28|1413.48|1431.36|1413.56|1430.59|1412.79|18
1651937090000|2022-05-07 15:24:50|1431.27|1413.47|1430.66|1412.86|1431.36|1413.56|1430.66|1412.86|11
1651937100000|2022-05-07 15:25:00|1430.73|1412.93|1430.17|1412.37|1430.73|1412.93|1430.17|1412.37|11
1651937110000|2022-05-07 15:25:10|1430.24|1412.44|1429.63|1411.83|1430.24|1412.44|1429.53|1411.73|14
1651937120000|2022-05-07 15:25:20|1429.43|1411.63|1430.31|1412.51|1430.35|1412.55|1429.43|1411.63|12
1651937130000|2022-05-07 15:25:30|1430.32|1412.52|1431.24|1413.44|1431.34|1413.54|1430.31|1412.51|11
1651937140000|2022-05-07 15:25:40|1431.13|1413.33|1430.55|1412.75|1431.13|1413.33|1430.55|1412.75|9
1651937150000|2022-05-07 15:25:50|1430.54|1412.74|1430.59|1412.79|1431.27|1413.47|1430.54|1412.74|20
1651937160000|2022-05-07 15:26:00|1430.58|1412.78|1430.47|1412.67|1430.63|1412.83|1430.47|1412.67|6
1651937170000|2022-05-07 15:26:10|1430.49|1412.69|1429.96|1412.16|1430.49|1412.69|1429.96|1412.16|12
1651937180000|2022-05-07 15:26:20|1429.94|1412.14|1429.31|1411.51|1429.94|1412.14|1429.31|1411.51|7
1651937190000|2022-05-07 15:26:30|1429.33|1411.53|1428.73|1410.93|1429.38|1411.58|1428.73|1410.93|11
1651937200000|2022-05-07 15:26:40|1428.64|1410.84|1427.78|1409.98|1428.64|1410.84|1427.75|1409.95|13
1651937210000|2022-05-07 15:26:50|1427.77|1409.97|1427.71|1409.91|1427.77|1409.97|1427.71|1409.91|4
1651937220000|2022-05-07 15:27:00|1427.55|1409.75|1427.51|1409.71|1427.61|1409.81|1427.49|1409.69|8
1651937230000|2022-05-07 15:27:10|1427.56|1409.76|1427.6|1409.8|1427.6|1409.8|1427.51|1409.71|4
1651937250000|2022-05-07 15:27:30|1427.59|1409.79|1427.52|1409.72|1427.59|1409.79|1427.52|1409.72|3
1651937260000|2022-05-07 15:27:40|1427.54|1409.74|1426.64|1408.84|1427.54|1409.74|1426.64|1408.84|11
1651937270000|2022-05-07 15:27:50|1426.54|1408.74|1426.54|1408.74|1426.54|1408.74|1426.54|1408.74|1
1651937280000|2022-05-07 15:28:00|1426.56|1408.76|1426.54|1408.74|1426.56|1408.76|1426.53|1408.73|4
1651937290000|2022-05-07 15:28:10|1426.53|1408.73|1426.61|1408.81|1426.69|1408.89|1426.53|1408.73|8
1651937300000|2022-05-07 15:28:20|1426.64|1408.84|1427.42|1409.62|1427.43|1409.63|1426.64|1408.84|15
1651937310000|2022-05-07 15:28:30|1427.49|1409.69|1427.2|1409.4|1427.52|1409.72|1427.01|1409.21|12
1651937320000|2022-05-07 15:28:40|1427.21|1409.41|1427.32|1409.52|1427.38|1409.58|1427.19|1409.39|8
1651937330000|2022-05-07 15:28:50|1427.25|1409.45|1427.32|1409.52|1427.38|1409.58|1427.25|1409.45|7
1651937340000|2022-05-07 15:29:00|1427.27|1409.47|1427.35|1409.55|1427.43|1409.63|1427.27|1409.47|11
1651937350000|2022-05-07 15:29:10|1427.28|1409.48|1426.63|1408.83|1427.28|1409.48|1426.63|1408.83|17
1651937360000|2022-05-07 15:29:20|1426.66|1408.86|1426.6|1408.8|1426.66|1408.86|1426.6|1408.8|2
1651937370000|2022-05-07 15:29:30|1426.47|1408.67|1425.7|1407.9|1426.47|1408.67|1425.43|1407.63|13
1651937380000|2022-05-07 15:29:40|1425.63|1407.83|1424.66|1406.86|1425.63|1407.83|1424.56|1406.76|20
1651937390000|2022-05-07 15:29:50|1424.65|1406.85|1425.39|1407.59|1425.41|1407.61|1424.65|1406.85|14
1651937400000|2022-05-07 15:30:00|1425.43|1407.63|1425.53|1407.73|1425.77|1407.97|1425.39|1407.59|19
1651937410000|2022-05-07 15:30:10|1425.54|1407.74|1425.95|1408.15|1426.22|1408.42|1425.54|1407.74|20
1651937420000|2022-05-07 15:30:20|1426.16|1408.36|1426.27|1408.47|1426.27|1408.47|1426.01|1408.21|13
1651937430000|2022-05-07 15:30:30|1426.28|1408.48|1426.4|1408.6|1426.56|1408.76|1426.28|1408.48|11
1651937440000|2022-05-07 15:30:40|1426.39|1408.59|1426.18|1408.38|1426.41|1408.61|1426.16|1408.36|6
1651937450000|2022-05-07 15:30:50|1425.84|1408.04|1425.79|1407.99|1425.84|1408.04|1425.79|1407.99|8
1651937460000|2022-05-07 15:31:00|1425.53|1407.73|1425.54|1407.74|1425.57|1407.77|1425.53|1407.73|6
1651937470000|2022-05-07 15:31:10|1425.55|1407.75|1425.63|1407.83|1425.64|1407.84|1425.55|1407.75|8
1651937480000|2022-05-07 15:31:20|1425.64|1407.84|1425.99|1408.19|1426|1408.2|1425.64|1407.84|6
1651937490000|2022-05-07 15:31:30|1426.17|1408.37|1426.39|1408.59|1426.39|1408.59|1426.17|1408.37|3
1651937500000|2022-05-07 15:31:40|1426.42|1408.62|1426.42|1408.62|1426.42|1408.62|1426.21|1408.41|3
1651937510000|2022-05-07 15:31:50|1426.44|1408.64|1426.27|1408.47|1426.44|1408.64|1426.25|1408.45|7
1651937520000|2022-05-07 15:32:00|1426.07|1408.27|1425.5|1407.7|1426.07|1408.27|1425.5|1407.7|15
1651937530000|2022-05-07 15:32:10|1425.46|1407.66|1424.52|1406.72|1425.5|1407.7|1424.49|1406.69|11
1651937540000|2022-05-07 15:32:20|1424.51|1406.71|1424.48|1406.68|1424.72|1406.92|1424.48|1406.68|11
1651937550000|2022-05-07 15:32:30|1424.55|1406.75|1424.7|1406.9|1424.71|1406.91|1424.55|1406.75|8
1651937560000|2022-05-07 15:32:40|1424.72|1406.92|1424.72|1406.92|1424.72|1406.92|1424.7|1406.9|5
1651937570000|2022-05-07 15:32:50|1424.73|1406.93|1425.2|1407.4|1425.21|1407.41|1424.67|1406.87|10
1651937580000|2022-05-07 15:33:00|1425.19|1407.39|1425.05|1407.25|1425.28|1407.48|1425.05|1407.25|13
1651937590000|2022-05-07 15:33:10|1424.99|1407.19|1424.1|1406.3|1425.05|1407.25|1424.05|1406.25|14
1651937600000|2022-05-07 15:33:20|1423.86|1406.06|1423.52|1405.72|1423.86|1406.06|1423.49|1405.69|6
1651937610000|2022-05-07 15:33:30|1423.49|1405.69|1423.93|1406.13|1423.96|1406.16|1423.49|1405.69|11
1651937620000|2022-05-07 15:33:40|1423.95|1406.15|1424.56|1406.76|1424.56|1406.76|1423.95|1406.15|20
1651937630000|2022-05-07 15:33:50|1424.59|1406.79|1424.27|1406.47|1424.59|1406.79|1424.27|1406.47|9
1651937640000|2022-05-07 15:34:00|1424.19|1406.39|1424.4|1406.6|1424.4|1406.6|1424.19|1406.39|3
1651937650000|2022-05-07 15:34:10|1424.31|1406.51|1424.33|1406.53|1424.41|1406.61|1424.3|1406.5|15
1651937660000|2022-05-07 15:34:20|1424.34|1406.54|1424.37|1406.57|1424.89|1407.09|1424.28|1406.48|15
1651937670000|2022-05-07 15:34:30|1424.3|1406.5|1424.73|1406.93|1424.74|1406.94|1424.28|1406.48|10
1651937680000|2022-05-07 15:34:40|1424.74|1406.94|1424.73|1406.93|1424.74|1406.94|1424.73|1406.93|8
1651937690000|2022-05-07 15:34:50|1424.48|1406.68|1423.67|1405.87|1424.49|1406.69|1423.67|1405.87|10
1651937700000|2022-05-07 15:35:00|1423.66|1405.86|1423.85|1406.05|1423.85|1406.05|1423.47|1405.67|11
1651937710000|2022-05-07 15:35:10|1423.77|1405.97|1423.77|1405.97|1423.77|1405.97|1423.71|1405.91|3
1651937720000|2022-05-07 15:35:20|1423.8|1406|1423.82|1406.02|1423.86|1406.06|1423.8|1406|3
1651937750000|2022-05-07 15:35:50|1423.89|1406.09|1423.89|1406.09|1423.89|1406.09|1423.82|1406.02|3
1651937760000|2022-05-07 15:36:00|1424.05|1406.25|1424.33|1406.53|1424.35|1406.55|1424.05|1406.25|4
1651937770000|2022-05-07 15:36:10|1424.34|1406.54|1425|1407.2|1425.02|1407.22|1424.24|1406.44|13
1651937780000|2022-05-07 15:36:20|1425.01|1407.21|1424.71|1406.91|1425.04|1407.24|1424.67|1406.87|10
1651937790000|2022-05-07 15:36:30|1424.7|1406.9|1424.7|1406.9|1424.76|1406.96|1424.7|1406.9|3
1651937800000|2022-05-07 15:36:40|1424.74|1406.94|1424.54|1406.74|1424.74|1406.94|1424.54|1406.74|9
1651937810000|2022-05-07 15:36:50|1424.58|1406.78|1424.54|1406.74|1424.58|1406.78|1424.54|1406.74|2
1651937820000|2022-05-07 15:37:00|1424.59|1406.79|1424.6|1406.8|1424.6|1406.8|1424.59|1406.79|2
1651937830000|2022-05-07 15:37:10|1424.64|1406.84|1424.33|1406.53|1424.64|1406.84|1424.33|1406.53|5
1651937840000|2022-05-07 15:37:20|1424.32|1406.52|1424.08|1406.28|1424.32|1406.52|1424.06|1406.26|6
1651937850000|2022-05-07 15:37:30|1423.72|1405.92|1423.29|1405.49|1423.72|1405.92|1423.29|1405.49|7
1651937860000|2022-05-07 15:37:40|1423.13|1405.33|1423.22|1405.42|1423.22|1405.42|1422.81|1405.01|15
1651937870000|2022-05-07 15:37:50|1423.24|1405.44|1422.48|1404.68|1423.24|1405.44|1422.48|1404.68|8
1651937880000|2022-05-07 15:38:00|1422.38|1404.58|1422.37|1404.57|1422.43|1404.63|1422.32|1404.52|7
1651937890000|2022-05-07 15:38:10|1422.4|1404.6|1422.31|1404.51|1422.4|1404.6|1422.29|1404.49|10
1651937900000|2022-05-07 15:38:20|1422.1|1404.3|1421.89|1404.09|1422.13|1404.33|1421.89|1404.09|6
1651937910000|2022-05-07 15:38:30|1421.72|1403.92|1421.41|1403.61|1421.72|1403.92|1421.41|1403.61|15
1651937920000|2022-05-07 15:38:40|1421.42|1403.62|1420.88|1403.08|1421.42|1403.62|1420.88|1403.08|9
1651937930000|2022-05-07 15:38:50|1420.71|1402.91|1421.32|1403.52|1421.33|1403.53|1420.36|1402.56|23
1651937940000|2022-05-07 15:39:00|1421.21|1403.41|1421.3|1403.5|1421.35|1403.55|1421.19|1403.39|12
1651937950000|2022-05-07 15:39:10|1421.24|1403.44|1421.24|1403.44|1421.25|1403.45|1421.24|1403.44|3
1651937960000|2022-05-07 15:39:20|1421.25|1403.45|1421.39|1403.59|1421.46|1403.66|1421.22|1403.42|7
1651937970000|2022-05-07 15:39:30|1421.36|1403.56|1422.1|1404.3|1422.22|1404.42|1421.26|1403.46|15
1651937980000|2022-05-07 15:39:40|1422.13|1404.33|1422.07|1404.27|1422.21|1404.41|1422.06|1404.26|9
1651937990000|2022-05-07 15:39:50|1422.08|1404.28|1422.17|1404.37|1422.22|1404.42|1422.08|1404.28|10
1651938000000|2022-05-07 15:40:00|1422.15|1404.35|1422.43|1404.63|1422.45|1404.65|1422.14|1404.34|14
1651938010000|2022-05-07 15:40:10|1422.38|1404.58|1422.31|1404.51|1422.38|1404.58|1422.25|1404.45|3
1651938020000|2022-05-07 15:40:20|1422.3|1404.5|1422.23|1404.43|1422.35|1404.55|1422.23|1404.43|7
1651938030000|2022-05-07 15:40:30|1422.18|1404.38|1422.42|1404.62|1422.42|1404.62|1422|1404.2|17
1651938040000|2022-05-07 15:40:40|1422.35|1404.55|1422.29|1404.49|1422.64|1404.84|1422.25|1404.45|10
1651938050000|2022-05-07 15:40:50|1422.26|1404.46|1422.31|1404.51|1422.36|1404.56|1422.26|1404.46|12
1651938060000|2022-05-07 15:41:00|1422.3|1404.5|1422.54|1404.74|1422.54|1404.74|1422.3|1404.5|7
1651938070000|2022-05-07 15:41:10|1422.46|1404.66|1422.31|1404.51|1422.54|1404.74|1422.29|1404.49|7
1651938080000|2022-05-07 15:41:20|1422.3|1404.5|1422.19|1404.39|1422.3|1404.5|1422.18|1404.38|8
1651938090000|2022-05-07 15:41:30|1422.17|1404.37|1422.1|1404.3|1422.2|1404.4|1422.08|1404.28|7
1651938100000|2022-05-07 15:41:40|1421.54|1403.74|1421.3|1403.5|1421.54|1403.74|1421.25|1403.45|14
1651938110000|2022-05-07 15:41:50|1421.28|1403.48|1421.51|1403.71|1421.56|1403.76|1421.28|1403.48|6
1651938120000|2022-05-07 15:42:00|1421.76|1403.96|1421.96|1404.16|1421.96|1404.16|1421.76|1403.96|6
1651938130000|2022-05-07 15:42:10|1422.01|1404.21|1422.27|1404.47|1422.31|1404.51|1422.01|1404.21|7
1651938140000|2022-05-07 15:42:20|1422.15|1404.35|1422.14|1404.34|1422.49|1404.69|1422.14|1404.34|20
1651938150000|2022-05-07 15:42:30|1422.13|1404.33|1422.12|1404.32|1422.15|1404.35|1422.11|1404.31|6
1651938160000|2022-05-07 15:42:40|1422.08|1404.28|1422.13|1404.33|1422.13|1404.33|1422.08|1404.28|3
1651938170000|2022-05-07 15:42:50|1422.14|1404.34|1423.07|1405.27|1423.07|1405.27|1422.14|1404.34|8
1651938180000|2022-05-07 15:43:00|1423.05|1405.25|1423.07|1405.27|1423.07|1405.27|1423.03|1405.23|4
1651938190000|2022-05-07 15:43:10|1423.08|1405.28|1422.91|1405.11|1423.1|1405.3|1422.91|1405.11|6
1651938200000|2022-05-07 15:43:20|1422.83|1405.03|1422.67|1404.87|1422.83|1405.03|1422.63|1404.83|6
1651938210000|2022-05-07 15:43:30|1422.66|1404.86|1422.66|1404.86|1422.66|1404.86|1422.66|1404.86|1
1651938230000|2022-05-07 15:43:50|1422.67|1404.87|1422.77|1404.97|1422.77|1404.97|1422.6|1404.8|3
1651938240000|2022-05-07 15:44:00|1422.51|1404.71|1422.35|1404.55|1422.51|1404.71|1422.32|1404.52|7
1651938250000|2022-05-07 15:44:10|1422.32|1404.52|1421.57|1403.77|1422.32|1404.52|1421.53|1403.73|9
1651938270000|2022-05-07 15:44:30|1421.55|1403.75|1421.55|1403.75|1421.55|1403.75|1421.55|1403.75|1
1651938280000|2022-05-07 15:44:40|1421.63|1403.83|1421.65|1403.85|1421.65|1403.85|1421.63|1403.83|4
1651938290000|2022-05-07 15:44:50|1421.79|1403.99|1422.23|1404.43|1422.42|1404.62|1421.79|1403.99|15
1651938300000|2022-05-07 15:45:00|1422.31|1404.51|1422.37|1404.57|1422.54|1404.74|1422.28|1404.48|11
1651938310000|2022-05-07 15:45:10|1422.31|1404.51|1422.74|1404.94|1422.76|1404.96|1422.31|1404.51|9
1651938320000|2022-05-07 15:45:20|1422.75|1404.95|1422.93|1405.13|1422.97|1405.17|1422.74|1404.94|10
1651938330000|2022-05-07 15:45:30|1422.91|1405.11|1423.11|1405.31|1423.11|1405.31|1422.91|1405.11|7
1651938340000|2022-05-07 15:45:40|1423.12|1405.32|1423.11|1405.31|1423.12|1405.32|1423.1|1405.3|3
1651938350000|2022-05-07 15:45:50|1423.06|1405.26|1423.06|1405.26|1423.13|1405.33|1423.06|1405.26|7
1651938360000|2022-05-07 15:46:00|1423.07|1405.27|1423.09|1405.29|1423.1|1405.3|1423.07|1405.27|3
1651938370000|2022-05-07 15:46:10|1423.01|1405.21|1422.42|1404.62|1423.01|1405.21|1422.39|1404.59|11
1651938380000|2022-05-07 15:46:20|1422.83|1405.03|1422.99|1405.19|1423.03|1405.23|1422.82|1405.02|7
1651938390000|2022-05-07 15:46:30|1423.02|1405.22|1423.24|1405.44|1423.24|1405.44|1423.02|1405.22|4
1651938400000|2022-05-07 15:46:40|1423.17|1405.37|1423.17|1405.37|1423.26|1405.46|1423.17|1405.37|4
1651938410000|2022-05-07 15:46:50|1423.05|1405.25|1424.19|1406.39|1424.2|1406.4|1423.05|1405.25|16
1651938420000|2022-05-07 15:47:00|1424.18|1406.38|1424.97|1407.17|1424.97|1407.17|1423.94|1406.14|17
1651938430000|2022-05-07 15:47:10|1424.85|1407.05|1424.94|1407.14|1424.94|1407.14|1424.38|1406.58|10
1651938440000|2022-05-07 15:47:20|1424.99|1407.19|1424.35|1406.55|1424.99|1407.19|1424.34|1406.54|9
1651938450000|2022-05-07 15:47:30|1424.23|1406.43|1424.25|1406.45|1424.28|1406.48|1424.23|1406.43|7
1651938460000|2022-05-07 15:47:40|1424.22|1406.42|1424.23|1406.43|1424.23|1406.43|1424.1|1406.3|7
1651938470000|2022-05-07 15:47:50|1424.21|1406.41|1424.2|1406.4|1424.21|1406.41|1424.2|1406.4|4
1651938480000|2022-05-07 15:48:00|1424.23|1406.43|1424.22|1406.42|1424.33|1406.53|1424.22|1406.42|7
1651938490000|2022-05-07 15:48:10|1424.21|1406.41|1424.23|1406.43|1424.25|1406.45|1424.21|1406.41|9
1651938500000|2022-05-07 15:48:20|1424.24|1406.44|1424.45|1406.65|1424.64|1406.84|1424.24|1406.44|9
1651938510000|2022-05-07 15:48:30|1424.49|1406.69|1424.6|1406.8|1424.61|1406.81|1424.49|1406.69|7
1651938520000|2022-05-07 15:48:40|1424.68|1406.88|1424.68|1406.88|1424.68|1406.88|1424.68|1406.88|1
1651938530000|2022-05-07 15:48:50|1424.78|1406.98|1424.78|1406.98|1424.78|1406.98|1424.78|1406.98|1
1651938540000|2022-05-07 15:49:00|1424.75|1406.95|1424.78|1406.98|1424.78|1406.98|1424.63|1406.83|8
1651938550000|2022-05-07 15:49:10|1424.72|1406.92|1425.18|1407.38|1425.18|1407.38|1424.72|1406.92|12
1651938560000|2022-05-07 15:49:20|1425.19|1407.39|1426.24|1408.44|1426.24|1408.44|1424.96|1407.16|18
1651938570000|2022-05-07 15:49:30|1426.22|1408.42|1426.26|1408.46|1426.26|1408.46|1426.13|1408.33|8
1651938580000|2022-05-07 15:49:40|1426.21|1408.41|1426.21|1408.41|1426.26|1408.46|1426.21|1408.41|3
1651938590000|2022-05-07 15:49:50|1426.22|1408.42|1426.21|1408.41|1426.22|1408.42|1426.16|1408.36|4
1651938600000|2022-05-07 15:50:00|1426.19|1408.39|1426.88|1409.08|1427.02|1409.22|1426.19|1408.39|8
1651938610000|2022-05-07 15:50:10|1427.05|1409.25|1427.05|1409.25|1427.05|1409.25|1427.05|1409.25|1
1651938620000|2022-05-07 15:50:20|1427.06|1409.26|1427.06|1409.26|1427.06|1409.26|1427.06|1409.26|1
1651938630000|2022-05-07 15:50:30|1427.02|1409.22|1426.38|1408.58|1427.02|1409.22|1426.36|1408.56|9
1651938640000|2022-05-07 15:50:40|1426.39|1408.59|1426.29|1408.49|1426.43|1408.63|1426.27|1408.47|10
1651938650000|2022-05-07 15:50:50|1426.27|1408.47|1426.22|1408.42|1426.27|1408.47|1426.22|1408.42|2
1651938660000|2022-05-07 15:51:00|1426.26|1408.46|1426.26|1408.46|1426.26|1408.46|1426.26|1408.46|1
1651938680000|2022-05-07 15:51:20|1426.32|1408.52|1426.58|1408.78|1426.58|1408.78|1426.32|1408.52|7
1651938690000|2022-05-07 15:51:30|1426.53|1408.73|1426.95|1409.15|1426.95|1409.15|1426.53|1408.73|7
1651938700000|2022-05-07 15:51:40|1427.04|1409.24|1427.37|1409.57|1427.37|1409.57|1427.04|1409.24|4
1651938710000|2022-05-07 15:51:50|1427.45|1409.65|1427.65|1409.85|1427.68|1409.88|1427.45|1409.65|4
1651938720000|2022-05-07 15:52:00|1427.74|1409.94|1427.74|1409.94|1427.74|1409.94|1427.65|1409.85|3
1651938730000|2022-05-07 15:52:10|1427.7|1409.9|1427.66|1409.86|1427.74|1409.94|1427.66|1409.86|3
1651938740000|2022-05-07 15:52:20|1427.67|1409.87|1428.9|1411.1|1428.9|1411.1|1427.66|1409.86|18
1651938750000|2022-05-07 15:52:30|1429.03|1411.23|1429.12|1411.32|1429.27|1411.47|1429.03|1411.23|4
1651938760000|2022-05-07 15:52:40|1429.08|1411.28|1429.01|1411.21|1429.12|1411.32|1429.01|1411.21|5
1651938770000|2022-05-07 15:52:50|1428.97|1411.17|1428.98|1411.18|1428.98|1411.18|1428.97|1411.17|2
1651938780000|2022-05-07 15:53:00|1428.99|1411.19|1429.08|1411.28|1429.1|1411.3|1428.99|1411.19|4
1651938790000|2022-05-07 15:53:10|1429.28|1411.48|1430.07|1412.27|1430.25|1412.45|1429.28|1411.48|18
1651938800000|2022-05-07 15:53:20|1430.25|1412.45|1429.49|1411.69|1430.25|1412.45|1429.47|1411.67|10
1651938810000|2022-05-07 15:53:30|1429.31|1411.51|1428.16|1410.36|1429.34|1411.54|1428.16|1410.36|16
1651938820000|2022-05-07 15:53:40|1428.12|1410.32|1428.2|1410.4|1428.24|1410.44|1428.12|1410.32|8
1651938830000|2022-05-07 15:53:50|1428.19|1410.39|1427.54|1409.74|1428.19|1410.39|1427.54|1409.74|7
1651938840000|2022-05-07 15:54:00|1427.43|1409.63|1426.18|1408.38|1427.43|1409.63|1425.72|1407.92|27
1651938850000|2022-05-07 15:54:10|1426.19|1408.39|1426.24|1408.44|1426.27|1408.47|1426.18|1408.38|7
1651938860000|2022-05-07 15:54:20|1426.23|1408.43|1425.41|1407.61|1426.26|1408.46|1425.38|1407.58|20
1651938870000|2022-05-07 15:54:30|1425.42|1407.62|1424.59|1406.79|1425.44|1407.64|1424.49|1406.69|19
1651938880000|2022-05-07 15:54:40|1424.43|1406.63|1424.48|1406.68|1424.5|1406.7|1424.43|1406.63|7
1651938890000|2022-05-07 15:54:50|1424.49|1406.69|1424.66|1406.86|1424.66|1406.86|1424.33|1406.53|7
1651938900000|2022-05-07 15:55:00|1424.68|1406.88|1424.35|1406.55|1424.81|1407.01|1424.35|1406.55|10
1651938910000|2022-05-07 15:55:10|1424.34|1406.54|1424.28|1406.48|1424.35|1406.55|1424.28|1406.48|5
1651938920000|2022-05-07 15:55:20|1424.29|1406.49|1424.97|1407.17|1425.02|1407.22|1424.27|1406.47|19
1651938930000|2022-05-07 15:55:30|1424.96|1407.16|1424.96|1407.16|1424.96|1407.16|1424.93|1407.13|8
1651938940000|2022-05-07 15:55:40|1425.11|1407.31|1425.11|1407.31|1425.23|1407.43|1425.11|1407.31|3
1651938950000|2022-05-07 15:55:50|1424.96|1407.16|1425.63|1407.83|1425.63|1407.83|1424.96|1407.16|11
1651938960000|2022-05-07 15:56:00|1425.54|1407.74|1425.55|1407.75|1425.63|1407.83|1425.51|1407.71|5
1651938970000|2022-05-07 15:56:10|1425.56|1407.76|1426.54|1408.74|1426.54|1408.74|1425.56|1407.76|10
1651938980000|2022-05-07 15:56:20|1426.51|1408.71|1426.47|1408.67|1426.52|1408.72|1426.47|1408.67|7
1651938990000|2022-05-07 15:56:30|1426.5|1408.7|1426.5|1408.7|1426.5|1408.7|1426.5|1408.7|1
1651939000000|2022-05-07 15:56:40|1426.47|1408.67|1426.67|1408.87|1426.67|1408.87|1426.45|1408.65|5
1651939010000|2022-05-07 15:56:50|1426.66|1408.86|1426.59|1408.79|1426.66|1408.86|1426.59|1408.79|2
1651939040000|2022-05-07 15:57:20|1426.54|1408.74|1426.59|1408.79|1426.59|1408.79|1426.54|1408.74|2
1651939050000|2022-05-07 15:57:30|1426.58|1408.78|1426.21|1408.41|1426.58|1408.78|1426.21|1408.41|4
1651939060000|2022-05-07 15:57:40|1426.22|1408.42|1426.22|1408.42|1426.22|1408.42|1426.22|1408.42|1
1651939070000|2022-05-07 15:57:50|1426.2|1408.4|1426.19|1408.39|1426.26|1408.46|1426.19|1408.39|3
1651939080000|2022-05-07 15:58:00|1426.22|1408.42|1426.26|1408.46|1426.26|1408.46|1426.22|1408.42|2
1651939090000|2022-05-07 15:58:10|1426.32|1408.52|1426.23|1408.43|1426.32|1408.52|1426.22|1408.42|7
1651939100000|2022-05-07 15:58:20|1426.2|1408.4|1426.29|1408.49|1426.29|1408.49|1426.2|1408.4|3
1651939110000|2022-05-07 15:58:30|1426.24|1408.44|1426.24|1408.44|1426.24|1408.44|1426.24|1408.44|1
1651939120000|2022-05-07 15:58:40|1426.22|1408.42|1426.28|1408.48|1426.28|1408.48|1426.22|1408.42|3
1651939130000|2022-05-07 15:58:50|1426.34|1408.54|1426.49|1408.69|1426.49|1408.69|1426.34|1408.54|3
1651939140000|2022-05-07 15:59:00|1426.46|1408.66|1427.34|1409.54|1427.34|1409.54|1426.46|1408.66|5
1651939150000|2022-05-07 15:59:10|1427.38|1409.58|1428.21|1410.41|1428.21|1410.41|1427.38|1409.58|13
1651939160000|2022-05-07 15:59:20|1428.25|1410.45|1427.47|1409.67|1428.31|1410.51|1427.47|1409.67|13
1651939170000|2022-05-07 15:59:30|1427.46|1409.66|1427.19|1409.39|1427.55|1409.75|1427.13|1409.33|13
1651939180000|2022-05-07 15:59:40|1427.21|1409.41|1427.13|1409.33|1427.21|1409.41|1427.13|1409.33|3
1651939190000|2022-05-07 15:59:50|1427.15|1409.35|1427.21|1409.41|1427.24|1409.44|1427.13|1409.33|6
1651939200000|2022-05-07 16:00:00|1427.19|1409.39|1427.18|1409.38|1427.24|1409.44|1427.18|1409.38|8
1651939210000|2022-05-07 16:00:10|1427.16|1409.36|1425.69|1407.89|1427.16|1409.36|1425.64|1407.84|17
1651939220000|2022-05-07 16:00:20|1425.68|1407.88|1426.59|1408.79|1426.59|1408.79|1425.67|1407.87|17
1651939230000|2022-05-07 16:00:30|1426.54|1408.74|1427.16|1409.36|1427.18|1409.38|1426.54|1408.74|5
1651939240000|2022-05-07 16:00:40|1427.15|1409.35|1426.2|1408.4|1427.19|1409.39|1426.2|1408.4|17
1651939250000|2022-05-07 16:00:50|1426.21|1408.41|1426|1408.2|1426.21|1408.41|1425.93|1408.13|10
1651939260000|2022-05-07 16:01:00|1425.99|1408.19|1426.04|1408.24|1426.06|1408.26|1425.99|1408.19|8
1651939270000|2022-05-07 16:01:10|1425.98|1408.18|1426.1|1408.3|1426.1|1408.3|1425.98|1408.18|3
1651939280000|2022-05-07 16:01:20|1426.06|1408.26|1425.42|1407.62|1426.06|1408.26|1425.39|1407.59|6
1651939290000|2022-05-07 16:01:30|1425.43|1407.63|1425.33|1407.53|1425.61|1407.81|1425.33|1407.53|9
1651939300000|2022-05-07 16:01:40|1425.39|1407.59|1425.39|1407.59|1425.39|1407.59|1425.39|1407.59|1
1651939310000|2022-05-07 16:01:50|1425.37|1407.57|1424.73|1406.93|1425.37|1407.57|1424.73|1406.93|8
1651939320000|2022-05-07 16:02:00|1424.81|1407.01|1424.57|1406.77|1424.81|1407.01|1424.57|1406.77|2
1651939330000|2022-05-07 16:02:10|1424.44|1406.64|1425.31|1407.51|1425.31|1407.51|1424.44|1406.64|14
1651939340000|2022-05-07 16:02:20|1425.24|1407.44|1424.54|1406.74|1425.33|1407.53|1424.54|1406.74|17
1651939350000|2022-05-07 16:02:30|1424.55|1406.75|1424.4|1406.6|1424.55|1406.75|1424.38|1406.58|6
1651939360000|2022-05-07 16:02:40|1424.34|1406.54|1424.32|1406.52|1424.34|1406.54|1424.25|1406.45|4
1651939370000|2022-05-07 16:02:50|1424.27|1406.47|1423.61|1405.81|1424.28|1406.48|1423.55|1405.75|9
1651939380000|2022-05-07 16:03:00|1423.69|1405.89|1425.61|1407.81|1425.61|1407.81|1423.69|1405.89|17
1651939390000|2022-05-07 16:03:10|1425.67|1407.87|1425.91|1408.11|1425.91|1408.11|1425.43|1407.63|14
1651939400000|2022-05-07 16:03:20|1426.05|1408.25|1427.04|1409.24|1427.06|1409.26|1426.05|1408.25|13
1651939410000|2022-05-07 16:03:30|1427.14|1409.34|1427.34|1409.54|1427.34|1409.54|1427.14|1409.34|2
1651939420000|2022-05-07 16:03:40|1427.35|1409.55|1427.16|1409.36|1427.44|1409.64|1427.16|1409.36|7
1651939430000|2022-05-07 16:03:50|1427.15|1409.35|1427.34|1409.54|1427.34|1409.54|1427.15|1409.35|3
1651939440000|2022-05-07 16:04:00|1427.16|1409.36|1427.29|1409.49|1427.38|1409.58|1427.15|1409.35|8
1651939450000|2022-05-07 16:04:10|1427.31|1409.51|1427.67|1409.87|1427.67|1409.87|1427.31|1409.51|7
1651939460000|2022-05-07 16:04:20|1427.85|1410.05|1428.2|1410.4|1428.2|1410.4|1427.85|1410.05|7
1651939470000|2022-05-07 16:04:30|1428.16|1410.36|1427.88|1410.08|1428.22|1410.42|1427.67|1409.87|13
1651939480000|2022-05-07 16:04:40|1427.9|1410.1|1428.17|1410.37|1428.18|1410.38|1427.85|1410.05|7
1651939490000|2022-05-07 16:04:50|1428.3|1410.5|1428.2|1410.4|1428.3|1410.5|1428.17|1410.37|4
1651939500000|2022-05-07 16:05:00|1428.22|1410.42|1427.38|1409.58|1428.22|1410.42|1427.32|1409.52|20
1651939510000|2022-05-07 16:05:10|1427.34|1409.54|1427.36|1409.56|1427.36|1409.56|1427.34|1409.54|2
1651939520000|2022-05-07 16:05:20|1427.15|1409.35|1427.15|1409.35|1427.15|1409.35|1427.15|1409.35|1
1651939530000|2022-05-07 16:05:30|1427.07|1409.27|1427.12|1409.32|1427.12|1409.32|1427.07|1409.27|2
1651939540000|2022-05-07 16:05:40|1427.07|1409.27|1427.07|1409.27|1427.07|1409.27|1427.07|1409.27|1
1651939550000|2022-05-07 16:05:50|1427.08|1409.28|1427.08|1409.28|1427.08|1409.28|1427.08|1409.28|1
1651939560000|2022-05-07 16:06:00|1427.07|1409.27|1426.45|1408.65|1427.12|1409.32|1426.35|1408.55|9
1651939570000|2022-05-07 16:06:10|1426.23|1408.43|1426.2|1408.4|1426.23|1408.43|1426.2|1408.4|2
1651939580000|2022-05-07 16:06:20|1426.19|1408.39|1426.08|1408.28|1426.19|1408.39|1426.08|1408.28|4
1651939590000|2022-05-07 16:06:30|1426.03|1408.23|1425.51|1407.71|1426.03|1408.23|1425.48|1407.68|9
1651939600000|2022-05-07 16:06:40|1425.57|1407.77|1427.01|1409.21|1427.01|1409.21|1425.42|1407.62|14
1651939610000|2022-05-07 16:06:50|1427.09|1409.29|1426.91|1409.11|1427.17|1409.37|1426.91|1409.11|7
1651939620000|2022-05-07 16:07:00|1427.15|1409.35|1426.51|1408.71|1427.15|1409.35|1426.51|1408.71|6
1651939630000|2022-05-07 16:07:10|1426.43|1408.63|1426.72|1408.92|1426.72|1408.92|1426.38|1408.58|10
1651939640000|2022-05-07 16:07:20|1426.62|1408.82|1426.68|1408.88|1426.68|1408.88|1426.62|1408.82|6
1651939650000|2022-05-07 16:07:30|1426.69|1408.89|1427.27|1409.47|1427.37|1409.57|1426.69|1408.89|17
1651939660000|2022-05-07 16:07:40|1427.24|1409.44|1427.47|1409.67|1427.51|1409.71|1427.24|1409.44|9
1651939670000|2022-05-07 16:07:50|1427.35|1409.55|1427.31|1409.51|1427.35|1409.55|1427.31|1409.51|3
1651939680000|2022-05-07 16:08:00|1427.37|1409.57|1427.32|1409.52|1427.47|1409.67|1427.3|1409.5|11
1651939690000|2022-05-07 16:08:10|1427.38|1409.58|1427.47|1409.67|1427.56|1409.76|1427.38|1409.58|5
1651939700000|2022-05-07 16:08:20|1427.37|1409.57|1427.47|1409.67|1427.47|1409.67|1427.37|1409.57|2
1651939720000|2022-05-07 16:08:40|1427.5|1409.7|1427.5|1409.7|1427.5|1409.7|1427.5|1409.7|1
1651939730000|2022-05-07 16:08:50|1427.52|1409.72|1427.52|1409.72|1427.52|1409.72|1427.52|1409.72|1
1651939740000|2022-05-07 16:09:00|1427.51|1409.71|1426.91|1409.11|1427.51|1409.71|1426.91|1409.11|13
1651939750000|2022-05-07 16:09:10|1426.76|1408.96|1426.76|1408.96|1426.76|1408.96|1426.76|1408.96|1
1651939770000|2022-05-07 16:09:30|1426.77|1408.97|1426.77|1408.97|1426.77|1408.97|1426.77|1408.97|1
1651939790000|2022-05-07 16:09:50|1426.76|1408.96|1426.76|1408.96|1426.76|1408.96|1426.76|1408.96|1
1651939800000|2022-05-07 16:10:00|1426.78|1408.98|1426.76|1408.96|1426.78|1408.98|1426.76|1408.96|2
1651939810000|2022-05-07 16:10:10|1426.57|1408.77|1426.76|1408.96|1426.76|1408.96|1426.57|1408.77|2
1651939820000|2022-05-07 16:10:20|1426.51|1408.71|1426.33|1408.53|1426.51|1408.71|1426.33|1408.53|7
1651939840000|2022-05-07 16:10:40|1426.35|1408.55|1425.37|1407.57|1426.35|1408.55|1425.36|1407.56|13
1651939850000|2022-05-07 16:10:50|1425.4|1407.6|1425.41|1407.61|1425.41|1407.61|1425.37|1407.57|7
1651939860000|2022-05-07 16:11:00|1425.38|1407.58|1425.3|1407.5|1425.38|1407.58|1425.28|1407.48|7
1651939870000|2022-05-07 16:11:10|1425.29|1407.49|1424.38|1406.58|1425.29|1407.49|1424.38|1406.58|7
1651939880000|2022-05-07 16:11:20|1424.36|1406.56|1423.68|1405.88|1424.44|1406.64|1423.68|1405.88|19
1651939890000|2022-05-07 16:11:30|1423.67|1405.87|1423.45|1405.65|1423.68|1405.88|1423.4|1405.6|13
1651939900000|2022-05-07 16:11:40|1423.39|1405.59|1423.37|1405.57|1423.63|1405.83|1423.28|1405.48|14
1651939910000|2022-05-07 16:11:50|1423.44|1405.64|1423.46|1405.66|1423.62|1405.82|1423.37|1405.57|13
1651939920000|2022-05-07 16:12:00|1423.39|1405.59|1423.71|1405.91|1423.72|1405.92|1423.3|1405.5|11
1651939930000|2022-05-07 16:12:10|1423.72|1405.92|1423.67|1405.87|1424.41|1406.61|1423.63|1405.83|15
1651939940000|2022-05-07 16:12:20|1423.61|1405.81|1423.61|1405.81|1423.61|1405.81|1423.61|1405.81|1
1651939950000|2022-05-07 16:12:30|1423.79|1405.99|1423.61|1405.81|1423.79|1405.99|1423.61|1405.81|2
1651939960000|2022-05-07 16:12:40|1423.78|1405.98|1423.78|1405.98|1423.81|1406.01|1423.78|1405.98|3
1651939970000|2022-05-07 16:12:50|1423.77|1405.97|1423.76|1405.96|1423.77|1405.97|1423.66|1405.86|4
1651939980000|2022-05-07 16:13:00|1423.75|1405.95|1424.12|1406.32|1424.12|1406.32|1423.72|1405.92|7
1651939990000|2022-05-07 16:13:10|1424.16|1406.36|1424.17|1406.37|1424.17|1406.37|1424.13|1406.33|3
1651940000000|2022-05-07 16:13:20|1424.22|1406.42|1424.39|1406.59|1424.39|1406.59|1424.22|1406.42|9
1651940010000|2022-05-07 16:13:30|1424.37|1406.57|1424.39|1406.59|1424.39|1406.59|1424.37|1406.57|2
1651940040000|2022-05-07 16:14:00|1424.35|1406.55|1424.66|1406.86|1424.7|1406.9|1424.35|1406.55|6
1651940050000|2022-05-07 16:14:10|1424.65|1406.85|1424.76|1406.96|1424.76|1406.96|1424.65|1406.85|6
1651940060000|2022-05-07 16:14:20|1424.87|1407.07|1424.95|1407.15|1424.95|1407.15|1424.87|1407.07|2
1651940070000|2022-05-07 16:14:30|1424.91|1407.11|1424.87|1407.07|1424.91|1407.11|1424.82|1407.02|5
1651940080000|2022-05-07 16:14:40|1424.84|1407.04|1425.49|1407.69|1425.5|1407.7|1424.78|1406.98|13
1651940090000|2022-05-07 16:14:50|1425.53|1407.73|1425.53|1407.73|1425.53|1407.73|1425.53|1407.73|1
1651940100000|2022-05-07 16:15:00|1425.57|1407.77|1425.47|1407.67|1426.19|1408.39|1425.46|1407.66|17
1651940110000|2022-05-07 16:15:10|1425.05|1407.25|1425.07|1407.27|1425.15|1407.35|1424.99|1407.19|9
1651940120000|2022-05-07 16:15:20|1424.98|1407.18|1425|1407.2|1425.17|1407.37|1424.98|1407.18|7
1651940130000|2022-05-07 16:15:30|1425.16|1407.36|1424.41|1406.61|1425.16|1407.36|1424.38|1406.58|14
1651940140000|2022-05-07 16:15:40|1424.33|1406.53|1424.72|1406.92|1424.83|1407.03|1424.33|1406.53|11
1651940150000|2022-05-07 16:15:50|1424.94|1407.14|1425.01|1407.21|1425.01|1407.21|1424.94|1407.14|4
1651940160000|2022-05-07 16:16:00|1424.99|1407.19|1425.05|1407.25|1425.05|1407.25|1424.99|1407.19|2
1651940170000|2022-05-07 16:16:10|1425.2|1407.4|1425.11|1407.31|1425.2|1407.4|1425.05|1407.25|3
1651940180000|2022-05-07 16:16:20|1425.14|1407.34|1426|1408.2|1426|1408.2|1425.14|1407.34|10
1651940190000|2022-05-07 16:16:30|1426.05|1408.25|1426.24|1408.44|1426.53|1408.73|1426.05|1408.25|15
1651940200000|2022-05-07 16:16:40|1426.29|1408.49|1426.2|1408.4|1426.39|1408.59|1426.2|1408.4|5
1651940210000|2022-05-07 16:16:50|1426.38|1408.58|1426.23|1408.43|1426.39|1408.59|1426.2|1408.4|8
1651940220000|2022-05-07 16:17:00|1426.2|1408.4|1426.01|1408.21|1426.21|1408.41|1426.01|1408.21|15
1651940230000|2022-05-07 16:17:10|1426.04|1408.24|1426.01|1408.21|1426.04|1408.24|1426.01|1408.21|4
1651940240000|2022-05-07 16:17:20|1426.04|1408.24|1426.01|1408.21|1426.04|1408.24|1426.01|1408.21|2
1651940250000|2022-05-07 16:17:30|1426.03|1408.23|1425.95|1408.15|1426.04|1408.24|1425.94|1408.14|7
1651940270000|2022-05-07 16:17:50|1426.02|1408.22|1426.02|1408.22|1426.03|1408.23|1426.02|1408.22|3
1651940280000|2022-05-07 16:18:00|1426.2|1408.4|1426.14|1408.34|1426.2|1408.4|1426.14|1408.34|2
1651940290000|2022-05-07 16:18:10|1426.12|1408.32|1426.12|1408.32|1426.12|1408.32|1426.12|1408.32|1
1651940300000|2022-05-07 16:18:20|1426.15|1408.35|1426.15|1408.35|1426.15|1408.35|1426.15|1408.35|1
1651940310000|2022-05-07 16:18:30|1426.32|1408.52|1426.33|1408.53|1426.33|1408.53|1426.32|1408.52|2
1651940320000|2022-05-07 16:18:40|1426.32|1408.52|1426.17|1408.37|1426.33|1408.53|1426.12|1408.32|8
1651940330000|2022-05-07 16:18:50|1426.32|1408.52|1426.25|1408.45|1426.32|1408.52|1426.25|1408.45|4
1651940340000|2022-05-07 16:19:00|1426.15|1408.35|1426.01|1408.21|1426.2|1408.4|1426.01|1408.21|6
1651940360000|2022-05-07 16:19:20|1426.02|1408.22|1425.42|1407.62|1426.06|1408.26|1425.38|1407.58|9
1651940370000|2022-05-07 16:19:30|1425.36|1407.56|1425.36|1407.56|1425.36|1407.56|1425.36|1407.56|1
1651940380000|2022-05-07 16:19:40|1425.45|1407.65|1425.46|1407.66|1425.46|1407.66|1425.45|1407.65|2
1651940390000|2022-05-07 16:19:50|1425.44|1407.64|1425.47|1407.67|1425.49|1407.69|1425.44|1407.64|3
1651940400000|2022-05-07 16:20:00|1425.46|1407.66|1425.47|1407.67|1425.47|1407.67|1425.45|1407.65|3
1651940410000|2022-05-07 16:20:10|1425.46|1407.66|1425.42|1407.62|1425.46|1407.66|1425.41|1407.61|3
1651940420000|2022-05-07 16:20:20|1425.44|1407.64|1425.44|1407.64|1425.44|1407.64|1425.42|1407.62|3
1651940440000|2022-05-07 16:20:40|1425.42|1407.62|1425.21|1407.41|1425.43|1407.63|1425.21|1407.41|6
1651940450000|2022-05-07 16:20:50|1425.23|1407.43|1425.21|1407.41|1425.23|1407.43|1425.21|1407.41|3
1651940460000|2022-05-07 16:21:00|1425.23|1407.43|1425.15|1407.35|1425.23|1407.43|1425.15|1407.35|3
1651940470000|2022-05-07 16:21:10|1425.1|1407.3|1425.11|1407.31|1425.11|1407.31|1425.1|1407.3|4
1651940480000|2022-05-07 16:21:20|1425.18|1407.38|1425.19|1407.39|1425.21|1407.41|1425.18|1407.38|7
1651940490000|2022-05-07 16:21:30|1425.18|1407.38|1425.2|1407.4|1425.2|1407.4|1425.18|1407.38|5
1651940510000|2022-05-07 16:21:50|1425.01|1407.21|1425.18|1407.38|1425.18|1407.38|1424.99|1407.19|8
1651940520000|2022-05-07 16:22:00|1425.2|1407.4|1424.37|1406.57|1425.2|1407.4|1424.34|1406.54|10
1651940530000|2022-05-07 16:22:10|1424.35|1406.55|1424.39|1406.59|1424.39|1406.59|1424.35|1406.55|6
1651940540000|2022-05-07 16:22:20|1424.38|1406.58|1424.37|1406.57|1424.43|1406.63|1424.37|1406.57|6
1651940550000|2022-05-07 16:22:30|1424.41|1406.61|1424.4|1406.6|1424.41|1406.61|1424.36|1406.56|7
1651940560000|2022-05-07 16:22:40|1424.39|1406.59|1424.32|1406.52|1424.47|1406.67|1424.32|1406.52|8
1651940570000|2022-05-07 16:22:50|1424.31|1406.51|1423.44|1405.64|1424.31|1406.51|1423.4|1405.6|14
1651940580000|2022-05-07 16:23:00|1423.41|1405.61|1424.16|1406.36|1424.16|1406.36|1423.36|1405.56|9
1651940590000|2022-05-07 16:23:10|1424.23|1406.43|1424.32|1406.52|1424.33|1406.53|1424.22|1406.42|5
1651940600000|2022-05-07 16:23:20|1424.34|1406.54|1424.39|1406.59|1424.39|1406.59|1424.34|1406.54|9
1651940610000|2022-05-07 16:23:30|1424.36|1406.56|1425.26|1407.46|1425.26|1407.46|1424.36|1406.56|14
1651940620000|2022-05-07 16:23:40|1425.27|1407.47|1425.35|1407.55|1425.36|1407.56|1425.24|1407.44|8
1651940630000|2022-05-07 16:23:50|1425.3|1407.5|1425.29|1407.49|1425.3|1407.5|1425.28|1407.48|4
1651940640000|2022-05-07 16:24:00|1425.3|1407.5|1424.27|1406.47|1425.32|1407.52|1424.27|1406.47|19
1651940650000|2022-05-07 16:24:10|1424.28|1406.48|1424.52|1406.72|1425.11|1407.31|1424.18|1406.38|21
1651940660000|2022-05-07 16:24:20|1424.34|1406.54|1424.33|1406.53|1424.35|1406.55|1424.32|1406.52|6
1651940670000|2022-05-07 16:24:30|1424.32|1406.52|1424.25|1406.45|1424.32|1406.52|1424.25|1406.45|7
1651940680000|2022-05-07 16:24:40|1424.23|1406.43|1423.61|1405.81|1424.23|1406.43|1423.6|1405.8|9
1651940690000|2022-05-07 16:24:50|1423.76|1405.96|1424.14|1406.34|1424.14|1406.34|1423.76|1405.96|6
1651940700000|2022-05-07 16:25:00|1424.17|1406.37|1424.32|1406.52|1424.32|1406.52|1424.14|1406.34|3
1651940710000|2022-05-07 16:25:10|1424.43|1406.63|1425.11|1407.31|1425.12|1407.32|1424.43|1406.63|9
1651940720000|2022-05-07 16:25:20|1425.2|1407.4|1425.2|1407.4|1425.2|1407.4|1425.2|1407.4|1
1651940730000|2022-05-07 16:25:30|1425.17|1407.37|1425.2|1407.4|1425.24|1407.44|1425.17|1407.37|7
1651940740000|2022-05-07 16:25:40|1425.21|1407.41|1426.21|1408.41|1426.21|1408.41|1425.21|1407.41|16
1651940750000|2022-05-07 16:25:50|1426.17|1408.37|1426.23|1408.43|1426.24|1408.44|1426.16|1408.36|8
1651940760000|2022-05-07 16:26:00|1426.2|1408.4|1425.53|1407.73|1426.27|1408.47|1425.51|1407.71|12
1651940770000|2022-05-07 16:26:10|1425.5|1407.7|1424.5|1406.7|1425.5|1407.7|1424.5|1406.7|12
1651940780000|2022-05-07 16:26:20|1424.39|1406.59|1424.35|1406.55|1424.39|1406.59|1424.32|1406.52|7
1651940790000|2022-05-07 16:26:30|1424.27|1406.47|1424.35|1406.55|1424.65|1406.85|1424.27|1406.47|12
1651940800000|2022-05-07 16:26:40|1424.14|1406.34|1424.12|1406.32|1424.14|1406.34|1424.12|1406.32|2
1651940810000|2022-05-07 16:26:50|1424.2|1406.4|1424.2|1406.4|1424.38|1406.58|1424.2|1406.4|5
1651940820000|2022-05-07 16:27:00|1424.21|1406.41|1424.13|1406.33|1424.21|1406.41|1424.09|1406.29|10
1651940830000|2022-05-07 16:27:10|1424.11|1406.31|1424.15|1406.35|1424.15|1406.35|1424.07|1406.27|12
1651940840000|2022-05-07 16:27:20|1424.18|1406.38|1424.19|1406.39|1424.22|1406.42|1424.18|1406.38|7
1651940850000|2022-05-07 16:27:30|1424.22|1406.42|1424.95|1407.15|1424.97|1407.17|1424.22|1406.42|11
1651940860000|2022-05-07 16:27:40|1425.29|1407.49|1425.41|1407.61|1425.41|1407.61|1425.24|1407.44|11
1651940870000|2022-05-07 16:27:50|1425.39|1407.59|1425.37|1407.57|1425.39|1407.59|1425.37|1407.57|2
1651940880000|2022-05-07 16:28:00|1425.32|1407.52|1425.39|1407.59|1425.39|1407.59|1425.29|1407.49|5
1651940890000|2022-05-07 16:28:10|1425.35|1407.55|1425.27|1407.47|1425.35|1407.55|1425.27|1407.47|2
1651940900000|2022-05-07 16:28:20|1425.26|1407.46|1425.34|1407.54|1425.37|1407.57|1425.26|1407.46|6
1651940910000|2022-05-07 16:28:30|1425.35|1407.55|1426.33|1408.53|1426.33|1408.53|1425.35|1407.55|13
1651940920000|2022-05-07 16:28:40|1426.42|1408.62|1426.27|1408.47|1426.51|1408.71|1426.27|1408.47|7
1651940930000|2022-05-07 16:28:50|1426.21|1408.41|1426.23|1408.43|1426.23|1408.43|1426.21|1408.41|2
1651940940000|2022-05-07 16:29:00|1426.38|1408.58|1426.17|1408.37|1426.38|1408.58|1426.17|1408.37|8
1651940950000|2022-05-07 16:29:10|1426.24|1408.44|1426.21|1408.41|1426.24|1408.44|1426.21|1408.41|2
1651940960000|2022-05-07 16:29:20|1426.41|1408.61|1427.31|1409.51|1427.34|1409.54|1426.41|1408.61|24
1651940970000|2022-05-07 16:29:30|1427.32|1409.52|1427.24|1409.44|1427.33|1409.53|1427.24|1409.44|4
1651940980000|2022-05-07 16:29:40|1427.26|1409.46|1427.23|1409.43|1427.26|1409.46|1427.23|1409.43|2
1651940990000|2022-05-07 16:29:50|1427.2|1409.4|1427.24|1409.44|1427.24|1409.44|1427.16|1409.36|5
1651941000000|2022-05-07 16:30:00|1427.25|1409.45|1426.72|1408.92|1427.37|1409.57|1426.72|1408.92|14
1651941010000|2022-05-07 16:30:10|1426.45|1408.65|1426.33|1408.53|1426.45|1408.65|1426.27|1408.47|9
1651941020000|2022-05-07 16:30:20|1426.06|1408.26|1426.33|1408.53|1426.36|1408.56|1426.06|1408.26|13
1651941030000|2022-05-07 16:30:30|1426.36|1408.56|1426.9|1409.1|1426.92|1409.12|1426.26|1408.46|11
1651941040000|2022-05-07 16:30:40|1427.03|1409.23|1426.87|1409.07|1427.34|1409.54|1426.87|1409.07|6
1651941050000|2022-05-07 16:30:50|1427.05|1409.25|1427.49|1409.69|1428.02|1410.22|1427.05|1409.25|13
1651941060000|2022-05-07 16:31:00|1427.5|1409.7|1427.32|1409.52|1427.51|1409.71|1427.32|1409.52|3
1651941070000|2022-05-07 16:31:10|1427.31|1409.51|1427.29|1409.49|1427.31|1409.51|1427.28|1409.48|6
1651941080000|2022-05-07 16:31:20|1427.27|1409.47|1427.28|1409.48|1427.28|1409.48|1427.27|1409.47|2
1651941090000|2022-05-07 16:31:30|1427.27|1409.47|1427.28|1409.48|1427.28|1409.48|1427.27|1409.47|2
1651941100000|2022-05-07 16:31:40|1427.35|1409.55|1427.35|1409.55|1427.35|1409.55|1427.35|1409.55|1
1651941110000|2022-05-07 16:31:50|1427.44|1409.64|1427.29|1409.49|1427.44|1409.64|1427.29|1409.49|3
1651941120000|2022-05-07 16:32:00|1427.37|1409.57|1426.4|1408.6|1427.37|1409.57|1426.4|1408.6|7
1651941130000|2022-05-07 16:32:10|1426.38|1408.58|1426.38|1408.58|1426.38|1408.58|1426.38|1408.58|1
1651941140000|2022-05-07 16:32:20|1426.4|1408.6|1426.28|1408.48|1426.46|1408.66|1426.28|1408.48|10
1651941150000|2022-05-07 16:32:30|1425.77|1407.97|1425.41|1407.61|1425.77|1407.97|1425.29|1407.49|18
1651941160000|2022-05-07 16:32:40|1425.28|1407.48|1425.23|1407.43|1425.28|1407.48|1425.23|1407.43|3
1651941170000|2022-05-07 16:32:50|1425.25|1407.45|1424.16|1406.36|1425.25|1407.45|1424.16|1406.36|14
1651941180000|2022-05-07 16:33:00|1424.2|1406.4|1424.28|1406.48|1424.28|1406.48|1424.18|1406.38|8
1651941190000|2022-05-07 16:33:10|1424.26|1406.46|1424.84|1407.04|1424.94|1407.14|1424.26|1406.46|12
1651941200000|2022-05-07 16:33:20|1425.06|1407.26|1424.99|1407.19|1425.07|1407.27|1424.99|1407.19|4
1651941210000|2022-05-07 16:33:30|1424.98|1407.18|1424.42|1406.62|1424.98|1407.18|1424.37|1406.57|3
1651941220000|2022-05-07 16:33:40|1424.45|1406.65|1424.44|1406.64|1424.45|1406.65|1424.44|1406.64|2
1651941230000|2022-05-07 16:33:50|1424.29|1406.49|1424.29|1406.49|1424.29|1406.49|1424.29|1406.49|1
1651941240000|2022-05-07 16:34:00|1424.27|1406.47|1423.46|1405.66|1424.27|1406.47|1423.39|1405.59|9
1651941250000|2022-05-07 16:34:10|1423.35|1405.55|1423.35|1405.55|1423.37|1405.57|1423.04|1405.24|6
1651941260000|2022-05-07 16:34:20|1423.34|1405.54|1423.36|1405.56|1423.38|1405.58|1423.34|1405.54|4
1651941270000|2022-05-07 16:34:30|1423.44|1405.64|1424.17|1406.37|1424.18|1406.38|1423.44|1405.64|13
1651941280000|2022-05-07 16:34:40|1424.18|1406.38|1424.3|1406.5|1424.3|1406.5|1424.15|1406.35|11
1651941290000|2022-05-07 16:34:50|1424.35|1406.55|1424.29|1406.49|1424.35|1406.55|1424.25|1406.45|9
1651941300000|2022-05-07 16:35:00|1424.31|1406.51|1424.3|1406.5|1424.31|1406.51|1424.3|1406.5|2
1651941310000|2022-05-07 16:35:10|1424.31|1406.51|1424.29|1406.49|1424.31|1406.51|1424.28|1406.48|3
1651941320000|2022-05-07 16:35:20|1424.28|1406.48|1424.62|1406.82|1424.62|1406.82|1424.28|1406.48|5
1651941330000|2022-05-07 16:35:30|1424.71|1406.91|1424.69|1406.89|1424.71|1406.91|1424.62|1406.82|6
1651941340000|2022-05-07 16:35:40|1424.93|1407.13|1425.09|1407.29|1425.13|1407.33|1424.93|1407.13|7
1651941350000|2022-05-07 16:35:50|1425.13|1407.33|1426.01|1408.21|1426.01|1408.21|1425.13|1407.33|7
1651941360000|2022-05-07 16:36:00|1426.05|1408.25|1425.51|1407.71|1426.05|1408.25|1425.49|1407.69|9
1651941370000|2022-05-07 16:36:10|1425.45|1407.65|1424.67|1406.87|1425.45|1407.65|1424.41|1406.61|13
1651941380000|2022-05-07 16:36:20|1424.68|1406.88|1425.11|1407.31|1425.19|1407.39|1424.68|1406.88|11
1651941390000|2022-05-07 16:36:30|1424.42|1406.62|1424.42|1406.62|1424.42|1406.62|1424.33|1406.53|9
1651941400000|2022-05-07 16:36:40|1424.4|1406.6|1424.4|1406.6|1424.4|1406.6|1424.4|1406.6|1
1651941410000|2022-05-07 16:36:50|1424.39|1406.59|1424.41|1406.61|1424.41|1406.61|1424.39|1406.59|2
1651941430000|2022-05-07 16:37:10|1424.43|1406.63|1424.22|1406.42|1424.43|1406.63|1423.39|1405.59|16
1651941440000|2022-05-07 16:37:20|1424.23|1406.43|1424.18|1406.38|1424.23|1406.43|1424.18|1406.38|4
1651941450000|2022-05-07 16:37:30|1424.19|1406.39|1424.2|1406.4|1424.2|1406.4|1423.84|1406.04|12
1651941460000|2022-05-07 16:37:40|1424.18|1406.38|1424.19|1406.39|1424.19|1406.39|1424.18|1406.38|2
1651941470000|2022-05-07 16:37:50|1424.17|1406.37|1424.2|1406.4|1424.2|1406.4|1424.17|1406.37|2
1651941480000|2022-05-07 16:38:00|1424.25|1406.45|1424.21|1406.41|1424.25|1406.45|1424.21|1406.41|2
1651941500000|2022-05-07 16:38:20|1424.25|1406.45|1424.56|1406.76|1424.56|1406.76|1424.25|1406.45|6
1651941510000|2022-05-07 16:38:30|1424.55|1406.75|1424.83|1407.03|1424.88|1407.08|1424.53|1406.73|7
1651941520000|2022-05-07 16:38:40|1424.78|1406.98|1424.75|1406.95|1424.78|1406.98|1424.75|1406.95|2
1651941530000|2022-05-07 16:38:50|1424.37|1406.57|1424.34|1406.54|1424.37|1406.57|1424.34|1406.54|2
1651941540000|2022-05-07 16:39:00|1424.38|1406.58|1424.67|1406.87|1424.67|1406.87|1424.3|1406.5|8
1651941550000|2022-05-07 16:39:10|1424.7|1406.9|1424.42|1406.62|1424.7|1406.9|1424.32|1406.52|7
1651941560000|2022-05-07 16:39:20|1424.74|1406.94|1425.25|1407.45|1425.25|1407.45|1424.68|1406.88|10
1651941570000|2022-05-07 16:39:30|1425.24|1407.44|1425.25|1407.45|1425.25|1407.45|1425.23|1407.43|5
1651941580000|2022-05-07 16:39:40|1425.24|1407.44|1425.24|1407.44|1425.25|1407.45|1425.23|1407.43|8
1651941590000|2022-05-07 16:39:50|1425.19|1407.39|1425.2|1407.4|1425.24|1407.44|1425.17|1407.37|7
1651941600000|2022-05-07 16:40:00|1425.31|1407.51|1425.26|1407.46|1425.32|1407.52|1425.26|1407.46|6
1651941620000|2022-05-07 16:40:20|1425.28|1407.48|1425.28|1407.48|1425.28|1407.48|1425.28|1407.48|1
1651941640000|2022-05-07 16:40:40|1424.99|1407.19|1425.22|1407.42|1425.22|1407.42|1424.99|1407.19|6
1651941650000|2022-05-07 16:40:50|1425.23|1407.43|1425.22|1407.42|1425.23|1407.43|1425.22|1407.42|4
1651941660000|2022-05-07 16:41:00|1425.24|1407.44|1425.25|1407.45|1425.25|1407.45|1425.23|1407.43|5
1651941670000|2022-05-07 16:41:10|1425.27|1407.47|1425.27|1407.47|1425.27|1407.47|1425.27|1407.47|1
1651941680000|2022-05-07 16:41:20|1425.25|1407.45|1425.31|1407.51|1425.32|1407.52|1425.25|1407.45|9
1651941700000|2022-05-07 16:41:40|1425.3|1407.5|1425.31|1407.51|1425.33|1407.53|1425.3|1407.5|3
1651941710000|2022-05-07 16:41:50|1425.35|1407.55|1425.27|1407.47|1425.36|1407.56|1425.27|1407.47|5
1651941720000|2022-05-07 16:42:00|1425.24|1407.44|1425.27|1407.47|1425.27|1407.47|1425.24|1407.44|2
1651941730000|2022-05-07 16:42:10|1425.29|1407.49|1425.29|1407.49|1425.29|1407.49|1425.29|1407.49|1
1651941740000|2022-05-07 16:42:20|1425.28|1407.48|1425.33|1407.53|1425.33|1407.53|1425.28|1407.48|3
1651941750000|2022-05-07 16:42:30|1425.31|1407.51|1425.95|1408.15|1426.08|1408.28|1425.27|1407.47|13
1651941760000|2022-05-07 16:42:40|1425.99|1408.19|1425.28|1407.48|1425.99|1408.19|1425.28|1407.48|7
1651941770000|2022-05-07 16:42:50|1425.29|1407.49|1425.3|1407.5|1425.3|1407.5|1425.29|1407.49|2
1651941780000|2022-05-07 16:43:00|1425.32|1407.52|1425.32|1407.52|1425.32|1407.52|1425.32|1407.52|1
1651941800000|2022-05-07 16:43:20|1425.29|1407.49|1425.37|1407.57|1425.37|1407.57|1425.29|1407.49|4
1651941810000|2022-05-07 16:43:30|1425.38|1407.58|1426.11|1408.31|1426.16|1408.36|1425.38|1407.58|12
1651941820000|2022-05-07 16:43:40|1425.94|1408.14|1426.11|1408.31|1426.11|1408.31|1425.94|1408.14|2
1651941830000|2022-05-07 16:43:50|1426.13|1408.33|1426.24|1408.44|1426.29|1408.49|1426.13|1408.33|10
1651941840000|2022-05-07 16:44:00|1426.33|1408.53|1426.33|1408.53|1426.33|1408.53|1426.33|1408.53|1
1651941850000|2022-05-07 16:44:10|1426.31|1408.51|1426.33|1408.53|1426.34|1408.54|1426.31|1408.51|3
1651941860000|2022-05-07 16:44:20|1426.31|1408.51|1426.5|1408.7|1426.55|1408.75|1426.31|1408.51|3
1651941870000|2022-05-07 16:44:30|1426.44|1408.64|1426.45|1408.65|1426.45|1408.65|1426.44|1408.64|2
1651941880000|2022-05-07 16:44:40|1426.51|1408.71|1426.51|1408.71|1426.51|1408.71|1426.51|1408.71|1
1651941890000|2022-05-07 16:44:50|1426.43|1408.63|1426.48|1408.68|1426.52|1408.72|1426.43|1408.63|5
1651941900000|2022-05-07 16:45:00|1426.52|1408.72|1426.36|1408.56|1426.52|1408.72|1426.36|1408.56|5
1651941910000|2022-05-07 16:45:10|1426.32|1408.52|1425.26|1407.46|1426.32|1408.52|1425.03|1407.23|23
1651941920000|2022-05-07 16:45:20|1425.27|1407.47|1425.41|1407.61|1425.41|1407.61|1425.25|1407.45|4
1651941930000|2022-05-07 16:45:30|1425.42|1407.62|1425.31|1407.51|1425.42|1407.62|1425.25|1407.45|5
1651941940000|2022-05-07 16:45:40|1425.3|1407.5|1424.29|1406.49|1425.3|1407.5|1424.26|1406.46|18
1651941950000|2022-05-07 16:45:50|1424.21|1406.41|1423.39|1405.59|1424.21|1406.41|1423.39|1405.59|9
1651941960000|2022-05-07 16:46:00|1423.27|1405.47|1423.25|1405.45|1423.29|1405.49|1423.25|1405.45|8
1651941970000|2022-05-07 16:46:10|1423.23|1405.43|1423.21|1405.41|1423.23|1405.43|1423.21|1405.41|2
1651941980000|2022-05-07 16:46:20|1423.19|1405.39|1422.46|1404.66|1423.24|1405.44|1422.39|1404.59|18
1651941990000|2022-05-07 16:46:30|1422.42|1404.62|1422.26|1404.46|1422.46|1404.66|1422.21|1404.41|15
1651942000000|2022-05-07 16:46:40|1422.25|1404.45|1422.28|1404.48|1422.3|1404.5|1422.23|1404.43|11
1651942010000|2022-05-07 16:46:50|1422.3|1404.5|1422.31|1404.51|1422.32|1404.52|1422.25|1404.45|8
1651942020000|2022-05-07 16:47:00|1422.28|1404.48|1422.68|1404.88|1422.7|1404.9|1422.28|1404.48|10
1651942030000|2022-05-07 16:47:10|1422.69|1404.89|1423.2|1405.4|1423.2|1405.4|1422.67|1404.87|8
1651942040000|2022-05-07 16:47:20|1423.19|1405.39|1423.42|1405.62|1423.42|1405.62|1423.19|1405.39|7
1651942050000|2022-05-07 16:47:30|1423.41|1405.61|1423.35|1405.55|1423.41|1405.61|1423.22|1405.42|13
1651942060000|2022-05-07 16:47:40|1423.32|1405.52|1423.31|1405.51|1423.32|1405.52|1423.31|1405.51|2
1651942070000|2022-05-07 16:47:50|1423.32|1405.52|1423.33|1405.53|1423.37|1405.57|1423.32|1405.52|3
1651942080000|2022-05-07 16:48:00|1423.31|1405.51|1423.31|1405.51|1423.31|1405.51|1423.31|1405.51|1
1651942090000|2022-05-07 16:48:10|1423.3|1405.5|1423.18|1405.38|1423.3|1405.5|1423.18|1405.38|3
1651942100000|2022-05-07 16:48:20|1423.19|1405.39|1423.19|1405.39|1423.21|1405.41|1423.18|1405.38|5
1651942110000|2022-05-07 16:48:30|1423.16|1405.36|1423.13|1405.33|1423.18|1405.38|1423.13|1405.33|4
1651942120000|2022-05-07 16:48:40|1422.63|1404.83|1422.42|1404.62|1422.63|1404.83|1422.42|1404.62|8
1651942130000|2022-05-07 16:48:50|1422.39|1404.59|1422.38|1404.58|1422.39|1404.59|1422.38|1404.58|2
1651942140000|2022-05-07 16:49:00|1422.37|1404.57|1422.33|1404.53|1422.37|1404.57|1422.31|1404.51|6
1651942150000|2022-05-07 16:49:10|1422.32|1404.52|1422.36|1404.56|1422.36|1404.56|1422.11|1404.31|7
1651942160000|2022-05-07 16:49:20|1422.38|1404.58|1423.1|1405.3|1423.1|1405.3|1422.33|1404.53|6
1651942170000|2022-05-07 16:49:30|1423.11|1405.31|1423.23|1405.43|1423.23|1405.43|1423.11|1405.31|5
1651942180000|2022-05-07 16:49:40|1423.19|1405.39|1422.79|1404.99|1423.19|1405.39|1422.79|1404.99|2
1651942190000|2022-05-07 16:49:50|1422.5|1404.7|1422.4|1404.6|1422.5|1404.7|1422.4|1404.6|6
1651942200000|2022-05-07 16:50:00|1422.39|1404.59|1422.39|1404.59|1422.46|1404.66|1422.34|1404.54|4
1651942210000|2022-05-07 16:50:10|1422.32|1404.52|1422.32|1404.52|1422.32|1404.52|1422.32|1404.52|1
1651942220000|2022-05-07 16:50:20|1422.3|1404.5|1419.87|1402.07|1422.3|1404.5|1419.55|1401.75|32
1651942230000|2022-05-07 16:50:30|1420.13|1402.33|1420.19|1402.39|1420.31|1402.51|1420.13|1402.33|11
1651942240000|2022-05-07 16:50:40|1420.04|1402.24|1419.59|1401.79|1420.08|1402.28|1419.57|1401.77|8
1651942250000|2022-05-07 16:50:50|1419.58|1401.78|1419.23|1401.43|1419.65|1401.85|1419.15|1401.35|12
1651942260000|2022-05-07 16:51:00|1419.21|1401.41|1418.32|1400.52|1419.23|1401.43|1418.28|1400.48|14
1651942270000|2022-05-07 16:51:10|1418.29|1400.49|1418.18|1400.38|1418.32|1400.52|1417.55|1399.75|19
1651942280000|2022-05-07 16:51:20|1418.15|1400.35|1418.4|1400.6|1418.45|1400.65|1418.15|1400.35|12
1651942290000|2022-05-07 16:51:30|1418.31|1400.51|1416.48|1398.68|1418.37|1400.57|1416.47|1398.67|33
1651942300000|2022-05-07 16:51:40|1416.5|1398.7|1415.91|1398.11|1416.52|1398.72|1415.68|1397.88|28
1651942310000|2022-05-07 16:51:50|1416.1|1398.3|1416.58|1398.78|1416.62|1398.82|1416.1|1398.3|23
1651942320000|2022-05-07 16:52:00|1416.85|1399.05|1417.77|1399.97|1417.97|1400.17|1416.85|1399.05|23
1651942330000|2022-05-07 16:52:10|1417.86|1400.06|1418.19|1400.39|1418.49|1400.69|1417.75|1399.95|27
1651942340000|2022-05-07 16:52:20|1418.15|1400.35|1419.29|1401.49|1419.29|1401.49|1418.15|1400.35|17
1651942350000|2022-05-07 16:52:30|1419.33|1401.53|1419.29|1401.49|1419.34|1401.54|1419.29|1401.49|6
1651942360000|2022-05-07 16:52:40|1418.62|1400.82|1418.53|1400.73|1418.62|1400.82|1418.16|1400.36|16
1651942370000|2022-05-07 16:52:50|1418.52|1400.72|1419.15|1401.35|1419.21|1401.41|1418.51|1400.71|14
1651942380000|2022-05-07 16:53:00|1419.16|1401.36|1419.21|1401.41|1419.22|1401.42|1419.11|1401.31|7
1651942390000|2022-05-07 16:53:10|1419.19|1401.39|1419.07|1401.27|1419.23|1401.43|1419.07|1401.27|6
1651942400000|2022-05-07 16:53:20|1419.08|1401.28|1418.22|1400.42|1419.08|1401.28|1418.22|1400.42|17
1651942410000|2022-05-07 16:53:30|1418.07|1400.27|1418.33|1400.53|1418.33|1400.53|1417.28|1399.48|13
1651942420000|2022-05-07 16:53:40|1418.34|1400.54|1418.2|1400.4|1418.34|1400.54|1418.17|1400.37|9
1651942430000|2022-05-07 16:53:50|1418.19|1400.39|1418.88|1401.08|1419.26|1401.46|1418.18|1400.38|21
1651942440000|2022-05-07 16:54:00|1419.27|1401.47|1419.35|1401.55|1419.73|1401.93|1419.27|1401.47|21
1651942450000|2022-05-07 16:54:10|1419.01|1401.21|1419.18|1401.38|1419.18|1401.38|1419.01|1401.21|9
1651942460000|2022-05-07 16:54:20|1419.17|1401.37|1419.22|1401.42|1419.24|1401.44|1419.17|1401.37|12
1651942470000|2022-05-07 16:54:30|1419.2|1401.4|1419.19|1401.39|1419.22|1401.42|1419.17|1401.37|7
1651942480000|2022-05-07 16:54:40|1419.16|1401.36|1419.19|1401.39|1419.19|1401.39|1419.16|1401.36|5
1651942490000|2022-05-07 16:54:50|1419.17|1401.37|1419.18|1401.38|1419.18|1401.38|1419.17|1401.37|2
1651942500000|2022-05-07 16:55:00|1419.15|1401.35|1418.96|1401.16|1419.16|1401.36|1418.9|1401.1|8
1651942510000|2022-05-07 16:55:10|1418.88|1401.08|1419.01|1401.21|1419.03|1401.23|1418.64|1400.84|12
1651942520000|2022-05-07 16:55:20|1419.02|1401.22|1419.16|1401.36|1419.18|1401.38|1419.02|1401.22|4
1651942530000|2022-05-07 16:55:30|1419.13|1401.33|1419.12|1401.32|1419.13|1401.33|1419.12|1401.32|2
1651942540000|2022-05-07 16:55:40|1419.15|1401.35|1419.15|1401.35|1419.15|1401.35|1419.15|1401.35|1
1651942550000|2022-05-07 16:55:50|1419.17|1401.37|1419.76|1401.96|1419.76|1401.96|1419.17|1401.37|6
1651942560000|2022-05-07 16:56:00|1420.02|1402.22|1420.22|1402.42|1420.24|1402.44|1420.02|1402.22|8
1651942570000|2022-05-07 16:56:10|1420.26|1402.46|1420.22|1402.42|1420.26|1402.46|1420.21|1402.41|8
1651942580000|2022-05-07 16:56:20|1420.28|1402.48|1420.28|1402.48|1420.29|1402.49|1420.27|1402.47|6
1651942590000|2022-05-07 16:56:30|1420.34|1402.54|1420.87|1403.07|1420.87|1403.07|1420.32|1402.52|14
1651942600000|2022-05-07 16:56:40|1421.04|1403.24|1421.06|1403.26|1421.06|1403.26|1421.04|1403.24|2
1651942610000|2022-05-07 16:56:50|1421.09|1403.29|1421.76|1403.96|1421.76|1403.96|1421.09|1403.29|6
1651942620000|2022-05-07 16:57:00|1421.78|1403.98|1421.95|1404.15|1421.95|1404.15|1421.78|1403.98|2
1651942630000|2022-05-07 16:57:10|1421.96|1404.16|1421.96|1404.16|1421.96|1404.16|1421.62|1403.82|3
1651942640000|2022-05-07 16:57:20|1422.16|1404.36|1422.48|1404.68|1422.48|1404.68|1422.16|1404.36|13
1651942650000|2022-05-07 16:57:30|1422.49|1404.69|1422.49|1404.69|1422.49|1404.69|1422.49|1404.69|1
1651942660000|2022-05-07 16:57:40|1422.72|1404.92|1423.24|1405.44|1423.34|1405.54|1422.72|1404.92|20
1651942670000|2022-05-07 16:57:50|1423.14|1405.34|1423.14|1405.34|1423.14|1405.34|1423.14|1405.34|1
1651942680000|2022-05-07 16:58:00|1423.24|1405.44|1423.37|1405.57|1423.53|1405.73|1423.13|1405.33|11
1651942690000|2022-05-07 16:58:10|1423.38|1405.58|1425.59|1407.79|1425.98|1408.18|1423.38|1405.58|27
1651942700000|2022-05-07 16:58:20|1425.68|1407.88|1427.19|1409.39|1427.23|1409.43|1425.68|1407.88|27
1651942710000|2022-05-07 16:58:30|1427.17|1409.37|1427.15|1409.35|1427.21|1409.41|1427.1|1409.3|15
1651942720000|2022-05-07 16:58:40|1427.17|1409.37|1427.09|1409.29|1427.17|1409.37|1427.09|1409.29|3
1651942730000|2022-05-07 16:58:50|1427.15|1409.35|1426.43|1408.63|1427.15|1409.35|1426.39|1408.59|14
1651942740000|2022-05-07 16:59:00|1426.45|1408.65|1426.22|1408.42|1426.47|1408.67|1425.39|1407.59|19
1651942750000|2022-05-07 16:59:10|1426.23|1408.43|1426.49|1408.69|1426.49|1408.69|1426.23|1408.43|8
1651942760000|2022-05-07 16:59:20|1426.51|1408.71|1427|1409.2|1427|1409.2|1426.5|1408.7|9
1651942770000|2022-05-07 16:59:30|1426.99|1409.19|1426.99|1409.19|1426.99|1409.19|1426.99|1409.19|1
1651942780000|2022-05-07 16:59:40|1426.98|1409.18|1426.39|1408.59|1427.02|1409.22|1426.29|1408.49|14
1651942800000|2022-05-07 17:00:00|1426.26|1408.46|1425.96|1408.16|1426.28|1408.48|1425.96|1408.16|10
1651942810000|2022-05-07 17:00:10|1426.05|1408.25|1425.94|1408.14|1426.05|1408.25|1425.93|1408.13|9
1651942820000|2022-05-07 17:00:20|1425.98|1408.18|1426.01|1408.21|1426.02|1408.22|1425.98|1408.18|5
1651942830000|2022-05-07 17:00:30|1426.02|1408.22|1425.9|1408.1|1426.03|1408.23|1425.89|1408.09|11
1651942840000|2022-05-07 17:00:40|1425.86|1408.06|1426.02|1408.22|1426.02|1408.22|1425.86|1408.06|8
1651942850000|2022-05-07 17:00:50|1426.01|1408.21|1426.02|1408.22|1426.03|1408.23|1426.01|1408.21|5
1651942860000|2022-05-07 17:01:00|1426.03|1408.23|1425.55|1407.75|1426.03|1408.23|1424.86|1407.06|21
1651942870000|2022-05-07 17:01:10|1425.54|1407.74|1426.14|1408.34|1426.14|1408.34|1425.54|1407.74|13
1651942880000|2022-05-07 17:01:20|1426.15|1408.35|1426.16|1408.36|1426.16|1408.36|1426.15|1408.35|2
1651942890000|2022-05-07 17:01:30|1426.15|1408.35|1426.16|1408.36|1426.16|1408.36|1426.15|1408.35|2
1651942900000|2022-05-07 17:01:40|1426.15|1408.35|1426.31|1408.51|1426.42|1408.62|1426.14|1408.34|7
1651942910000|2022-05-07 17:01:50|1426.11|1408.31|1426.24|1408.44|1426.24|1408.44|1426.05|1408.25|6
1651942920000|2022-05-07 17:02:00|1426.05|1408.25|1426.09|1408.29|1426.24|1408.44|1426.05|1408.25|7
1651942930000|2022-05-07 17:02:10|1426.08|1408.28|1426.08|1408.28|1426.09|1408.29|1426.08|1408.28|7
1651942940000|2022-05-07 17:02:20|1426.03|1408.23|1426.03|1408.23|1426.03|1408.23|1426.03|1408.23|1
1651942950000|2022-05-07 17:02:30|1426.01|1408.21|1426.01|1408.21|1426.01|1408.21|1426.01|1408.21|1
1651942960000|2022-05-07 17:02:40|1426.03|1408.23|1425.48|1407.68|1426.03|1408.23|1425.48|1407.68|10
1651942970000|2022-05-07 17:02:50|1425.5|1407.7|1425.3|1407.5|1425.5|1407.7|1425.3|1407.5|10
1651942980000|2022-05-07 17:03:00|1425.35|1407.55|1425.12|1407.32|1425.35|1407.55|1425.12|1407.32|6
1651942990000|2022-05-07 17:03:10|1424.98|1407.18|1424.33|1406.53|1424.98|1407.18|1424.33|1406.53|4
1651943000000|2022-05-07 17:03:20|1424.28|1406.48|1424.25|1406.45|1424.3|1406.5|1424.25|1406.45|9
1651943010000|2022-05-07 17:03:30|1424.26|1406.46|1424.11|1406.31|1424.26|1406.46|1424.11|1406.31|5
1651943020000|2022-05-07 17:03:40|1424.07|1406.27|1423.62|1405.82|1424.07|1406.27|1423.55|1405.75|12
1651943030000|2022-05-07 17:03:50|1423.52|1405.72|1424.26|1406.46|1424.26|1406.46|1423.46|1405.66|10
1651943040000|2022-05-07 17:04:00|1424.25|1406.45|1423.63|1405.83|1424.25|1406.45|1423.63|1405.83|8
1651943050000|2022-05-07 17:04:10|1423.64|1405.84|1423.46|1405.66|1423.64|1405.84|1423.46|1405.66|3
1651943060000|2022-05-07 17:04:20|1423.56|1405.76|1422.42|1404.62|1423.56|1405.76|1422.35|1404.55|23
1651943070000|2022-05-07 17:04:30|1422.61|1404.81|1423.28|1405.48|1423.29|1405.49|1422.42|1404.62|17
1651943080000|2022-05-07 17:04:40|1423.29|1405.49|1423.51|1405.71|1424.19|1406.39|1423.28|1405.48|17
1651943090000|2022-05-07 17:04:50|1423.34|1405.54|1423.29|1405.49|1423.37|1405.57|1423.29|1405.49|10
1651943100000|2022-05-07 17:05:00|1423.26|1405.46|1423.28|1405.48|1423.33|1405.53|1423.26|1405.46|7
1651943110000|2022-05-07 17:05:10|1423.3|1405.5|1422.46|1404.66|1423.3|1405.5|1422.38|1404.58|7
1651943120000|2022-05-07 17:05:20|1422.35|1404.55|1422.34|1404.54|1422.35|1404.55|1422.34|1404.54|2
1651943130000|2022-05-07 17:05:30|1422.36|1404.56|1422.92|1405.12|1422.92|1405.12|1422.36|1404.56|8
1651943150000|2022-05-07 17:05:50|1423.17|1405.37|1423.17|1405.37|1423.17|1405.37|1423.17|1405.37|1
1651943170000|2022-05-07 17:06:10|1423.32|1405.52|1423.3|1405.5|1423.55|1405.75|1423.3|1405.5|13
1651943180000|2022-05-07 17:06:20|1423.33|1405.53|1423.21|1405.41|1423.33|1405.53|1423.2|1405.4|11
1651943190000|2022-05-07 17:06:30|1423.19|1405.39|1423.18|1405.38|1423.19|1405.39|1423.18|1405.38|2
1651943200000|2022-05-07 17:06:40|1423.19|1405.39|1423.2|1405.4|1423.2|1405.4|1423.19|1405.39|2
1651943210000|2022-05-07 17:06:50|1423.18|1405.38|1423.18|1405.38|1423.21|1405.41|1423.18|1405.38|3
1651943220000|2022-05-07 17:07:00|1423.01|1405.21|1422.5|1404.7|1423.01|1405.21|1422.38|1404.58|11
1651943230000|2022-05-07 17:07:10|1422.37|1404.57|1422.26|1404.46|1422.5|1404.7|1422.26|1404.46|15
1651943240000|2022-05-07 17:07:20|1422.23|1404.43|1422.25|1404.45|1422.25|1404.45|1421.97|1404.17|11
1651943250000|2022-05-07 17:07:30|1422.28|1404.48|1422.28|1404.48|1422.28|1404.48|1422.28|1404.48|1
1651943260000|2022-05-07 17:07:40|1422.23|1404.43|1421.36|1403.56|1422.23|1404.43|1421.36|1403.56|14
1651943270000|2022-05-07 17:07:50|1421.31|1403.51|1421.23|1403.43|1421.37|1403.57|1421.23|1403.43|6
1651943280000|2022-05-07 17:08:00|1421.04|1403.24|1421.15|1403.35|1421.17|1403.37|1421.04|1403.24|7
1651943290000|2022-05-07 17:08:10|1421.16|1403.36|1421.9|1404.1|1421.94|1404.14|1421.12|1403.32|19
1651943300000|2022-05-07 17:08:20|1421.92|1404.12|1421.96|1404.16|1421.98|1404.18|1421.92|1404.12|8
1651943310000|2022-05-07 17:08:30|1421.99|1404.19|1421.38|1403.58|1421.99|1404.19|1421.38|1403.58|8
1651943320000|2022-05-07 17:08:40|1421.36|1403.56|1421.31|1403.51|1421.36|1403.56|1421.3|1403.5|3
1651943330000|2022-05-07 17:08:50|1421.32|1403.52|1421.39|1403.59|1421.39|1403.59|1421.32|1403.52|2
1651943340000|2022-05-07 17:09:00|1421.4|1403.6|1421.51|1403.71|1421.84|1404.04|1421.4|1403.6|14
1651943350000|2022-05-07 17:09:10|1421.54|1403.74|1421.65|1403.85|1421.65|1403.85|1421.54|1403.74|4
1651943360000|2022-05-07 17:09:20|1421.67|1403.87|1422.06|1404.26|1422.1|1404.3|1421.67|1403.87|6
1651943370000|2022-05-07 17:09:30|1422.04|1404.24|1421.61|1403.81|1422.04|1404.24|1421.44|1403.64|8
1651943380000|2022-05-07 17:09:40|1421.53|1403.73|1421.4|1403.6|1421.53|1403.73|1421.4|1403.6|2
1651943390000|2022-05-07 17:09:50|1421.53|1403.73|1421.37|1403.57|1421.54|1403.74|1421.37|1403.57|3
1651943400000|2022-05-07 17:10:00|1421.43|1403.63|1421.35|1403.55|1421.56|1403.76|1420.6|1402.8|18
1651943410000|2022-05-07 17:10:10|1421.36|1403.56|1421.23|1403.43|1421.36|1403.56|1421.23|1403.43|2
1651943420000|2022-05-07 17:10:20|1421.43|1403.63|1421.41|1403.61|1421.43|1403.63|1421.37|1403.57|3
1651943430000|2022-05-07 17:10:30|1421.06|1403.26|1421.31|1403.51|1421.31|1403.51|1420.6|1402.8|10
1651943440000|2022-05-07 17:10:40|1421.25|1403.45|1420.57|1402.77|1421.25|1403.45|1420.57|1402.77|15
1651943450000|2022-05-07 17:10:50|1420.42|1402.62|1420.44|1402.64|1420.44|1402.64|1420.42|1402.62|2
1651943460000|2022-05-07 17:11:00|1420.42|1402.62|1420.44|1402.64|1420.44|1402.64|1420.42|1402.62|6
1651943470000|2022-05-07 17:11:10|1420.42|1402.62|1421.33|1403.53|1421.34|1403.54|1420.42|1402.62|10
1651943480000|2022-05-07 17:11:20|1421.34|1403.54|1421.3|1403.5|1421.34|1403.54|1421.22|1403.42|3
1651943500000|2022-05-07 17:11:40|1421.37|1403.57|1421.37|1403.57|1421.37|1403.57|1421.37|1403.57|1
1651943510000|2022-05-07 17:11:50|1421.4|1403.6|1421.4|1403.6|1421.41|1403.61|1421.4|1403.6|3
1651943530000|2022-05-07 17:12:10|1421.35|1403.55|1421.35|1403.55|1421.35|1403.55|1421.35|1403.55|1
1651943540000|2022-05-07 17:12:20|1421.19|1403.39|1420.67|1402.87|1421.35|1403.55|1420.54|1402.74|15
1651943550000|2022-05-07 17:12:30|1420.54|1402.74|1420.54|1402.74|1420.54|1402.74|1420.54|1402.74|1
1651943560000|2022-05-07 17:12:40|1420.45|1402.65|1420.44|1402.64|1420.45|1402.65|1420.43|1402.63|6
1651943570000|2022-05-07 17:12:50|1420.45|1402.65|1420.4|1402.6|1420.62|1402.82|1420.39|1402.59|9
1651943580000|2022-05-07 17:13:00|1420.39|1402.59|1420.43|1402.63|1420.43|1402.63|1420.39|1402.59|7
1651943590000|2022-05-07 17:13:10|1420.42|1402.62|1420.23|1402.43|1420.42|1402.62|1419.55|1401.75|21
1651943600000|2022-05-07 17:13:20|1420.22|1402.42|1420.52|1402.72|1420.77|1402.97|1420.22|1402.42|9
1651943610000|2022-05-07 17:13:30|1420.58|1402.78|1421.15|1403.35|1421.17|1403.37|1420.58|1402.78|10
1651943620000|2022-05-07 17:13:40|1421.28|1403.48|1421.34|1403.54|1421.34|1403.54|1421.15|1403.35|4
1651943630000|2022-05-07 17:13:50|1421.38|1403.58|1421.8|1404|1421.8|1404|1421.38|1403.58|6
1651943640000|2022-05-07 17:14:00|1421.88|1404.08|1421.95|1404.15|1421.95|1404.15|1421.88|1404.08|2
1651943650000|2022-05-07 17:14:10|1421.96|1404.16|1422.21|1404.41|1422.21|1404.41|1421.96|1404.16|4
1651943660000|2022-05-07 17:14:20|1422.25|1404.45|1422.58|1404.78|1423.05|1405.25|1422.25|1404.45|15
1651943670000|2022-05-07 17:14:30|1422.41|1404.61|1423.19|1405.39|1423.19|1405.39|1422.4|1404.6|9
1651943680000|2022-05-07 17:14:40|1423.14|1405.34|1421.65|1403.85|1423.17|1405.37|1421.65|1403.85|18
1651943690000|2022-05-07 17:14:50|1421.68|1403.88|1421.29|1403.49|1421.75|1403.95|1421.18|1403.38|9
1651943700000|2022-05-07 17:15:00|1421.23|1403.43|1421.12|1403.32|1421.23|1403.43|1420.4|1402.6|15
1651943710000|2022-05-07 17:15:10|1421.14|1403.34|1421.15|1403.35|1421.24|1403.44|1421.1|1403.3|8
1651943720000|2022-05-07 17:15:20|1421.1|1403.3|1421.32|1403.52|1421.32|1403.52|1421.08|1403.28|7
1651943730000|2022-05-07 17:15:30|1421.3|1403.5|1421.35|1403.55|1421.78|1403.98|1421.24|1403.44|15
1651943740000|2022-05-07 17:15:40|1421.23|1403.43|1421.3|1403.5|1421.35|1403.55|1421.23|1403.43|5
1651943750000|2022-05-07 17:15:50|1421.25|1403.45|1421.37|1403.57|1421.37|1403.57|1421.25|1403.45|6
1651943760000|2022-05-07 17:16:00|1421.29|1403.49|1421.5|1403.7|1421.5|1403.7|1421.26|1403.46|12
1651943770000|2022-05-07 17:16:10|1421.39|1403.59|1421.29|1403.49|1421.39|1403.59|1421.29|1403.49|6
1651943780000|2022-05-07 17:16:20|1421.23|1403.43|1421.13|1403.33|1421.23|1403.43|1421.09|1403.29|3
1651943790000|2022-05-07 17:16:30|1421.18|1403.38|1421.19|1403.39|1421.19|1403.39|1421.18|1403.38|2
1651943800000|2022-05-07 17:16:40|1421.18|1403.38|1421.05|1403.25|1421.18|1403.38|1421.05|1403.25|5
1651943810000|2022-05-07 17:16:50|1420.96|1403.16|1420.96|1403.16|1420.96|1403.16|1420.96|1403.16|1
1651943820000|2022-05-07 17:17:00|1420.97|1403.17|1420.99|1403.19|1420.99|1403.19|1420.97|1403.17|2
1651943830000|2022-05-07 17:17:10|1421.06|1403.26|1421.06|1403.26|1421.06|1403.26|1421.06|1403.26|1
1651943840000|2022-05-07 17:17:20|1421.02|1403.22|1421.01|1403.21|1421.02|1403.22|1421.01|1403.21|2
1651943850000|2022-05-07 17:17:30|1421.05|1403.25|1420.83|1403.03|1421.05|1403.25|1420.83|1403.03|3
1651943860000|2022-05-07 17:17:40|1421.04|1403.24|1421.04|1403.24|1421.09|1403.29|1421.04|1403.24|3
1651943870000|2022-05-07 17:17:50|1421.09|1403.29|1421.15|1403.35|1421.15|1403.35|1421.04|1403.24|6
1651943880000|2022-05-07 17:18:00|1421.23|1403.43|1421.23|1403.43|1421.23|1403.43|1421.23|1403.43|1
1651943890000|2022-05-07 17:18:10|1421.3|1403.5|1421.46|1403.66|1421.46|1403.66|1421.3|1403.5|5
1651943900000|2022-05-07 17:18:20|1421.51|1403.71|1421.99|1404.19|1421.99|1404.19|1421.51|1403.71|5
1651943920000|2022-05-07 17:18:40|1421.95|1404.15|1421.96|1404.16|1421.96|1404.16|1421.95|1404.15|2
1651943930000|2022-05-07 17:18:50|1421.94|1404.14|1421.94|1404.14|1421.96|1404.16|1421.94|1404.14|5
1651943940000|2022-05-07 17:19:00|1422|1404.2|1422.03|1404.23|1422.03|1404.23|1421.99|1404.19|3
1651943960000|2022-05-07 17:19:20|1422.18|1404.38|1423.12|1405.32|1423.12|1405.32|1422.18|1404.38|14
1651943980000|2022-05-07 17:19:40|1423.17|1405.37|1423.82|1406.02|1423.82|1406.02|1423.16|1405.36|10
1651943990000|2022-05-07 17:19:50|1423.84|1406.04|1423.18|1405.38|1423.84|1406.04|1423.18|1405.38|10
1651944000000|2022-05-07 17:20:00|1423.16|1405.36|1421.18|1403.38|1423.16|1405.36|1421.17|1403.37|23
1651944010000|2022-05-07 17:20:10|1421.28|1403.48|1421.87|1404.07|1422.02|1404.22|1421.28|1403.48|12
1651944020000|2022-05-07 17:20:20|1421.89|1404.09|1421.24|1403.44|1421.89|1404.09|1421.24|1403.44|16
1651944030000|2022-05-07 17:20:30|1421.15|1403.35|1420.57|1402.77|1421.15|1403.35|1420.57|1402.77|9
1651944040000|2022-05-07 17:20:40|1420.58|1402.78|1420.56|1402.76|1420.58|1402.78|1420.55|1402.75|5
1651944050000|2022-05-07 17:20:50|1420.55|1402.75|1420.57|1402.77|1420.62|1402.82|1420.55|1402.75|7
1651944060000|2022-05-07 17:21:00|1420.55|1402.75|1419.72|1401.92|1420.55|1402.75|1419.72|1401.92|8
1651944070000|2022-05-07 17:21:10|1419.74|1401.94|1419.41|1401.61|1419.93|1402.13|1419.41|1401.61|4
1651944080000|2022-05-07 17:21:20|1419.45|1401.65|1419.56|1401.76|1419.56|1401.76|1419.45|1401.65|5
1651944090000|2022-05-07 17:21:30|1419.83|1402.03|1419.92|1402.12|1420.29|1402.49|1419.83|1402.03|12
1651944100000|2022-05-07 17:21:40|1419.94|1402.14|1419.92|1402.12|1419.94|1402.14|1419.92|1402.12|3
1651944110000|2022-05-07 17:21:50|1419.55|1401.75|1418.81|1401.01|1419.55|1401.75|1418.81|1401.01|9
1651944120000|2022-05-07 17:22:00|1418.77|1400.97|1419.27|1401.47|1419.32|1401.52|1418.77|1400.97|6
1651944130000|2022-05-07 17:22:10|1419.34|1401.54|1419.4|1401.6|1419.53|1401.73|1419.34|1401.54|5
1651944140000|2022-05-07 17:22:20|1419.36|1401.56|1419.53|1401.73|1419.53|1401.73|1419.36|1401.56|4
1651944150000|2022-05-07 17:22:30|1419.59|1401.79|1419.42|1401.62|1419.63|1401.83|1419.42|1401.62|6
1651944160000|2022-05-07 17:22:40|1419.4|1401.6|1419.29|1401.49|1419.49|1401.69|1419.29|1401.49|12
1651944170000|2022-05-07 17:22:50|1419.3|1401.5|1419.31|1401.51|1419.36|1401.56|1419.29|1401.49|7
1651944180000|2022-05-07 17:23:00|1419.3|1401.5|1419.35|1401.55|1419.37|1401.57|1419.3|1401.5|3
1651944190000|2022-05-07 17:23:10|1419.37|1401.57|1419.38|1401.58|1419.57|1401.77|1419.35|1401.55|6
1651944200000|2022-05-07 17:23:20|1419.4|1401.6|1419.38|1401.58|1419.4|1401.6|1419.38|1401.58|2
1651944210000|2022-05-07 17:23:30|1419.4|1401.6|1419.15|1401.35|1419.4|1401.6|1419.15|1401.35|2
1651944220000|2022-05-07 17:23:40|1419.4|1401.6|1419.39|1401.59|1419.4|1401.6|1419.38|1401.58|3
1651944230000|2022-05-07 17:23:50|1419.38|1401.58|1420.09|1402.29|1420.09|1402.29|1419.38|1401.58|11
1651944240000|2022-05-07 17:24:00|1420.06|1402.26|1420.45|1402.65|1420.45|1402.65|1420.06|1402.26|11
1651944250000|2022-05-07 17:24:10|1420.46|1402.66|1421.75|1403.95|1421.82|1404.02|1420.46|1402.66|18
1651944260000|2022-05-07 17:24:20|1422.06|1404.26|1421.26|1403.46|1422.08|1404.28|1421.26|1403.46|8
1651944270000|2022-05-07 17:24:30|1421.2|1403.4|1421.18|1403.38|1421.34|1403.54|1421.17|1403.37|13
1651944280000|2022-05-07 17:24:40|1421.17|1403.37|1421.26|1403.46|1421.27|1403.47|1421.17|1403.37|6
1651944290000|2022-05-07 17:24:50|1421.09|1403.29|1421.06|1403.26|1421.09|1403.29|1421.06|1403.26|3
1651944300000|2022-05-07 17:25:00|1421.07|1403.27|1421.21|1403.41|1421.24|1403.44|1421.06|1403.26|12
1651944310000|2022-05-07 17:25:10|1421.23|1403.43|1421.23|1403.43|1421.23|1403.43|1421.14|1403.34|3
1651944320000|2022-05-07 17:25:20|1421.24|1403.44|1421.24|1403.44|1421.24|1403.44|1421.24|1403.44|1
1651944330000|2022-05-07 17:25:30|1421.22|1403.42|1421.21|1403.41|1421.24|1403.44|1421.21|1403.41|6
1651944340000|2022-05-07 17:25:40|1421.23|1403.43|1421.24|1403.44|1421.24|1403.44|1421.2|1403.4|5
1651944350000|2022-05-07 17:25:50|1421.25|1403.45|1421.2|1403.4|1421.25|1403.45|1421.2|1403.4|5
1651944360000|2022-05-07 17:26:00|1421.19|1403.39|1421.26|1403.46|1421.26|1403.46|1421.19|1403.39|2
1651944380000|2022-05-07 17:26:20|1421.21|1403.41|1421.13|1403.33|1421.21|1403.41|1421.13|1403.33|4
1651944390000|2022-05-07 17:26:30|1421.21|1403.41|1421.16|1403.36|1421.21|1403.41|1421.13|1403.33|6
1651944400000|2022-05-07 17:26:40|1421.18|1403.38|1421.39|1403.59|1421.39|1403.59|1421.18|1403.38|5
1651944410000|2022-05-07 17:26:50|1421.43|1403.63|1421.43|1403.63|1421.43|1403.63|1421.37|1403.57|3
1651944420000|2022-05-07 17:27:00|1421.47|1403.67|1421.47|1403.67|1421.47|1403.67|1421.47|1403.67|1
1651944430000|2022-05-07 17:27:10|1421.43|1403.63|1422.25|1404.45|1422.25|1404.45|1421.43|1403.63|11
1651944440000|2022-05-07 17:27:20|1422.32|1404.52|1422.37|1404.57|1422.37|1404.57|1422.32|1404.52|3
1651944450000|2022-05-07 17:27:30|1422.43|1404.63|1422.46|1404.66|1422.46|1404.66|1422.43|1404.63|5
1651944470000|2022-05-07 17:27:50|1422.44|1404.64|1422.39|1404.59|1422.44|1404.64|1422.39|1404.59|3
1651944490000|2022-05-07 17:28:10|1422.37|1404.57|1422.37|1404.57|1422.37|1404.57|1422.37|1404.57|1
1651944540000|2022-05-07 17:29:00|1422.39|1404.59|1421.56|1403.76|1422.39|1404.59|1421.56|1403.76|12
1651944550000|2022-05-07 17:29:10|1421.6|1403.8|1421.43|1403.63|1421.6|1403.8|1421.42|1403.62|10
1651944560000|2022-05-07 17:29:20|1421.42|1403.62|1420.59|1402.79|1421.42|1403.62|1420.58|1402.78|13
1651944570000|2022-05-07 17:29:30|1420.58|1402.78|1420.53|1402.73|1420.59|1402.79|1420.52|1402.72|8
1651944580000|2022-05-07 17:29:40|1420.59|1402.79|1420.59|1402.79|1420.59|1402.79|1420.59|1402.79|1
1651944590000|2022-05-07 17:29:50|1420.62|1402.82|1420.55|1402.75|1420.62|1402.82|1420.45|1402.65|5
1651944600000|2022-05-07 17:30:00|1420.54|1402.74|1420.54|1402.74|1420.54|1402.74|1420.45|1402.65|4
1651944610000|2022-05-07 17:30:10|1420.49|1402.69|1420.47|1402.67|1420.54|1402.74|1420.45|1402.65|5
1651944620000|2022-05-07 17:30:20|1420.44|1402.64|1420.11|1402.31|1420.47|1402.67|1420.11|1402.31|8
1651944630000|2022-05-07 17:30:30|1420.12|1402.32|1420.41|1402.61|1420.46|1402.66|1419.81|1402.01|14
1651944640000|2022-05-07 17:30:40|1420.43|1402.63|1420.43|1402.63|1420.43|1402.63|1420.41|1402.61|3
1651944650000|2022-05-07 17:30:50|1420.41|1402.61|1420.42|1402.62|1420.43|1402.63|1420.41|1402.61|4
1651944660000|2022-05-07 17:31:00|1420.41|1402.61|1421.36|1403.56|1421.36|1403.56|1420.41|1402.61|10
1651944670000|2022-05-07 17:31:10|1421.37|1403.57|1422.34|1404.54|1422.38|1404.58|1421.36|1403.56|12
1651944680000|2022-05-07 17:31:20|1422.49|1404.69|1421.79|1403.99|1422.49|1404.69|1421.7|1403.9|13
1651944690000|2022-05-07 17:31:30|1421.71|1403.91|1421.79|1403.99|1421.79|1403.99|1421.71|1403.91|2
1651944700000|2022-05-07 17:31:40|1421.8|1404|1421.72|1403.92|1421.82|1404.02|1421.72|1403.92|8
1651944710000|2022-05-07 17:31:50|1421.59|1403.79|1421.77|1403.97|1421.8|1404|1421.59|1403.79|10
1651944730000|2022-05-07 17:32:10|1421.56|1403.76|1422.34|1404.54|1422.34|1404.54|1421.56|1403.76|10
1651944740000|2022-05-07 17:32:20|1422.45|1404.65|1422.45|1404.65|1422.45|1404.65|1422.45|1404.65|1
1651944750000|2022-05-07 17:32:30|1422.3|1404.5|1422.45|1404.65|1422.45|1404.65|1422.3|1404.5|2
1651944760000|2022-05-07 17:32:40|1422.43|1404.63|1422.44|1404.64|1422.45|1404.65|1422.43|1404.63|3
1651944770000|2022-05-07 17:32:50|1422.45|1404.65|1422.42|1404.62|1422.45|1404.65|1422.37|1404.57|3
1651944780000|2022-05-07 17:33:00|1422.43|1404.63|1423.18|1405.38|1423.18|1405.38|1422.43|1404.63|6
1651944790000|2022-05-07 17:33:10|1423.37|1405.57|1422.51|1404.71|1423.37|1405.57|1422.5|1404.7|12
1651944800000|2022-05-07 17:33:20|1422.56|1404.76|1422.57|1404.77|1422.57|1404.77|1422.56|1404.76|2
1651944810000|2022-05-07 17:33:30|1422.48|1404.68|1422.51|1404.71|1422.51|1404.71|1422.48|1404.68|2
1651944820000|2022-05-07 17:33:40|1422.56|1404.76|1422.56|1404.76|1422.56|1404.76|1422.56|1404.76|1
1651944830000|2022-05-07 17:33:50|1422.43|1404.63|1422.26|1404.46|1422.43|1404.63|1421.97|1404.17|20
1651944840000|2022-05-07 17:34:00|1422.2|1404.4|1422.24|1404.44|1422.26|1404.46|1422.2|1404.4|5
1651944850000|2022-05-07 17:34:10|1422.19|1404.39|1421.71|1403.91|1422.22|1404.42|1421.71|1403.91|11
1651944860000|2022-05-07 17:34:20|1421.63|1403.83|1420.5|1402.7|1421.63|1403.83|1420.5|1402.7|16
1651944870000|2022-05-07 17:34:30|1420.48|1402.68|1419.74|1401.94|1420.48|1402.68|1419.74|1401.94|10
1651944880000|2022-05-07 17:34:40|1419.62|1401.82|1419.27|1401.47|1419.62|1401.82|1419.23|1401.43|8
1651944890000|2022-05-07 17:34:50|1419.3|1401.5|1419.33|1401.53|1419.33|1401.53|1419.3|1401.5|2
1651944900000|2022-05-07 17:35:00|1419.35|1401.55|1419.54|1401.74|1419.54|1401.74|1419.32|1401.52|8
1651944910000|2022-05-07 17:35:10|1419.55|1401.75|1420.06|1402.26|1420.15|1402.35|1419.55|1401.75|15
1651944920000|2022-05-07 17:35:20|1420.07|1402.27|1419.67|1401.87|1420.07|1402.27|1419.66|1401.86|14
1651944930000|2022-05-07 17:35:30|1419.66|1401.86|1419.78|1401.98|1419.78|1401.98|1419.66|1401.86|3
1651944940000|2022-05-07 17:35:40|1419.65|1401.85|1419.37|1401.57|1419.65|1401.85|1419.19|1401.39|10
1651944950000|2022-05-07 17:35:50|1419.32|1401.52|1418.99|1401.19|1419.32|1401.52|1418.99|1401.19|4
1651944960000|2022-05-07 17:36:00|1418.96|1401.16|1418.34|1400.54|1418.96|1401.16|1417.94|1400.14|13
1651944970000|2022-05-07 17:36:10|1418.43|1400.63|1417.86|1400.06|1418.52|1400.72|1417.86|1400.06|14
1651944980000|2022-05-07 17:36:20|1417.83|1400.03|1417.65|1399.85|1417.83|1400.03|1417.65|1399.85|2
1651944990000|2022-05-07 17:36:30|1417.45|1399.65|1417.33|1399.53|1417.65|1399.85|1417.33|1399.53|5
1651945000000|2022-05-07 17:36:40|1417.39|1399.59|1417.14|1399.34|1417.39|1399.59|1417.14|1399.34|7
1651945010000|2022-05-07 17:36:50|1417.09|1399.29|1417.13|1399.33|1417.13|1399.33|1416.99|1399.19|9
1651945020000|2022-05-07 17:37:00|1417.1|1399.3|1417.27|1399.47|1417.27|1399.47|1417.1|1399.3|6
1651945030000|2022-05-07 17:37:10|1417.33|1399.53|1417.42|1399.62|1417.58|1399.78|1417.24|1399.44|17
1651945040000|2022-05-07 17:37:20|1417.34|1399.54|1418.42|1400.62|1418.42|1400.62|1417.23|1399.43|17
1651945050000|2022-05-07 17:37:30|1418.41|1400.61|1418.49|1400.69|1418.58|1400.78|1418.41|1400.61|14
1651945060000|2022-05-07 17:37:40|1418.48|1400.68|1418.52|1400.72|1418.52|1400.72|1418.43|1400.63|7
1651945070000|2022-05-07 17:37:50|1418.35|1400.55|1417.39|1399.59|1418.35|1400.55|1417.39|1399.59|15
1651945080000|2022-05-07 17:38:00|1417.36|1399.56|1416.51|1398.71|1417.36|1399.56|1415.73|1397.93|24
1651945090000|2022-05-07 17:38:10|1416.81|1399.01|1418.03|1400.23|1418.03|1400.23|1416.81|1399.01|19
1651945100000|2022-05-07 17:38:20|1418.14|1400.34|1418.37|1400.57|1418.39|1400.59|1418.14|1400.34|3
1651945110000|2022-05-07 17:38:30|1418.36|1400.56|1418.36|1400.56|1418.36|1400.56|1418.36|1400.56|1
1651945120000|2022-05-07 17:38:40|1418.35|1400.55|1418.34|1400.54|1418.36|1400.56|1418.34|1400.54|3
1651945130000|2022-05-07 17:38:50|1418.14|1400.34|1418.27|1400.47|1418.32|1400.52|1418.1|1400.3|6
1651945140000|2022-05-07 17:39:00|1418.32|1400.52|1419.2|1401.4|1419.2|1401.4|1418.28|1400.48|16
1651945150000|2022-05-07 17:39:10|1419.13|1401.33|1419.09|1401.29|1419.13|1401.33|1418.99|1401.19|3
1651945160000|2022-05-07 17:39:20|1419.05|1401.25|1419.05|1401.25|1419.09|1401.29|1419.05|1401.25|5
1651945170000|2022-05-07 17:39:30|1419.03|1401.23|1419|1401.2|1419.03|1401.23|1419|1401.2|2
1651945180000|2022-05-07 17:39:40|1418.99|1401.19|1419.04|1401.24|1419.04|1401.24|1418.99|1401.19|5
1651945190000|2022-05-07 17:39:50|1419.01|1401.21|1419.03|1401.23|1419.04|1401.24|1419.01|1401.21|7
1651945200000|2022-05-07 17:40:00|1419.04|1401.24|1419.45|1401.65|1419.51|1401.71|1418.99|1401.19|11
1651945210000|2022-05-07 17:40:10|1419.52|1401.72|1419.52|1401.72|1419.52|1401.72|1419.52|1401.72|1
1651945220000|2022-05-07 17:40:20|1419.53|1401.73|1419.52|1401.72|1419.57|1401.77|1419.27|1401.47|9
1651945230000|2022-05-07 17:40:30|1419.46|1401.66|1419.25|1401.45|1419.46|1401.66|1419.24|1401.44|5
1651945240000|2022-05-07 17:40:40|1419.31|1401.51|1419.29|1401.49|1419.32|1401.52|1419.25|1401.45|4
1651945250000|2022-05-07 17:40:50|1419.27|1401.47|1419.32|1401.52|1419.32|1401.52|1419.27|1401.47|2
1651945260000|2022-05-07 17:41:00|1419.28|1401.48|1419.65|1401.85|1419.67|1401.87|1419.27|1401.47|8
1651945270000|2022-05-07 17:41:10|1419.61|1401.81|1419.32|1401.52|1419.61|1401.81|1419.3|1401.5|12
1651945280000|2022-05-07 17:41:20|1419.37|1401.57|1419.32|1401.52|1419.46|1401.66|1419.32|1401.52|8
1651945290000|2022-05-07 17:41:30|1419.3|1401.5|1419.62|1401.82|1419.62|1401.82|1419.26|1401.46|7
1651945300000|2022-05-07 17:41:40|1419.66|1401.86|1420.38|1402.58|1420.39|1402.59|1419.66|1401.86|13
1651945310000|2022-05-07 17:41:50|1420.27|1402.47|1419.98|1402.18|1420.39|1402.59|1419.97|1402.17|13
1651945320000|2022-05-07 17:42:00|1420.35|1402.55|1420.27|1402.47|1420.36|1402.56|1420.27|1402.47|12
1651945330000|2022-05-07 17:42:10|1420.29|1402.49|1420.62|1402.82|1420.62|1402.82|1420.29|1402.49|6
1651945340000|2022-05-07 17:42:20|1420.58|1402.78|1420.59|1402.79|1420.59|1402.79|1420.58|1402.78|2
1651945350000|2022-05-07 17:42:30|1420.58|1402.78|1420.76|1402.96|1420.76|1402.96|1420.58|1402.78|6
1651945360000|2022-05-07 17:42:40|1420.77|1402.97|1420.77|1402.97|1420.77|1402.97|1420.77|1402.97|1
1651945370000|2022-05-07 17:42:50|1420.47|1402.67|1420.21|1402.41|1420.47|1402.67|1419.48|1401.68|21
1651945380000|2022-05-07 17:43:00|1420.23|1402.43|1420.25|1402.45|1420.25|1402.45|1420.23|1402.43|2
1651945390000|2022-05-07 17:43:10|1420.26|1402.46|1420.42|1402.62|1420.42|1402.62|1420.23|1402.43|8
1651945400000|2022-05-07 17:43:20|1420.41|1402.61|1420.38|1402.58|1420.41|1402.61|1420.34|1402.54|4
1651945410000|2022-05-07 17:43:30|1420.34|1402.54|1420.44|1402.64|1420.44|1402.64|1420.33|1402.53|8
1651945420000|2022-05-07 17:43:40|1420.39|1402.59|1420.36|1402.56|1420.39|1402.59|1420.36|1402.56|2
1651945430000|2022-05-07 17:43:50|1420.4|1402.6|1420.43|1402.63|1420.43|1402.63|1420.4|1402.6|2
1651945450000|2022-05-07 17:44:10|1420.39|1402.59|1420.87|1403.07|1420.87|1403.07|1420.39|1402.59|8
1651945460000|2022-05-07 17:44:20|1420.88|1403.08|1420.57|1402.77|1421.27|1403.47|1420.57|1402.77|8
1651945470000|2022-05-07 17:44:30|1420.63|1402.83|1420.57|1402.77|1420.63|1402.83|1420.57|1402.77|2
1651945490000|2022-05-07 17:44:50|1420.55|1402.75|1420.55|1402.75|1420.55|1402.75|1420.55|1402.75|1
1651945500000|2022-05-07 17:45:00|1420.46|1402.66|1420.62|1402.82|1420.62|1402.82|1420.46|1402.66|3
1651945510000|2022-05-07 17:45:10|1420.55|1402.75|1419.33|1401.53|1420.55|1402.75|1419.33|1401.53|10
1651945520000|2022-05-07 17:45:20|1419.4|1401.6|1418.73|1400.93|1419.45|1401.65|1418.46|1400.66|11
1651945530000|2022-05-07 17:45:30|1418.76|1400.96|1419.22|1401.42|1419.29|1401.49|1418.76|1400.96|25
1651945540000|2022-05-07 17:45:40|1419.21|1401.41|1419.71|1401.91|1419.78|1401.98|1419.21|1401.41|18
1651945550000|2022-05-07 17:45:50|1419.7|1401.9|1419.33|1401.53|1419.77|1401.97|1419.18|1401.38|11
1651945560000|2022-05-07 17:46:00|1419.38|1401.58|1419.37|1401.57|1419.38|1401.58|1419.37|1401.57|2
1651945570000|2022-05-07 17:46:10|1419.38|1401.58|1419.37|1401.57|1419.38|1401.58|1419.37|1401.57|2
1651945580000|2022-05-07 17:46:20|1419.35|1401.55|1418.95|1401.15|1419.38|1401.58|1418.95|1401.15|6
1651945590000|2022-05-07 17:46:30|1418.75|1400.95|1418.52|1400.72|1418.75|1400.95|1418.47|1400.67|12
1651945600000|2022-05-07 17:46:40|1418.05|1400.25|1418.19|1400.39|1418.47|1400.67|1417.76|1399.96|17
1651945610000|2022-05-07 17:46:50|1418.2|1400.4|1418.27|1400.47|1418.27|1400.47|1418.2|1400.4|10
1651945620000|2022-05-07 17:47:00|1418.26|1400.46|1418.37|1400.57|1418.37|1400.57|1418.26|1400.46|13
1651945630000|2022-05-07 17:47:10|1418.34|1400.54|1418.35|1400.55|1418.35|1400.55|1418.32|1400.52|9
1651945640000|2022-05-07 17:47:20|1418.34|1400.54|1418.32|1400.52|1418.35|1400.55|1418.31|1400.51|10
1651945650000|2022-05-07 17:47:30|1418.31|1400.51|1418.27|1400.47|1418.32|1400.52|1418.27|1400.47|4
1651945660000|2022-05-07 17:47:40|1418.3|1400.5|1418.3|1400.5|1418.3|1400.5|1418.3|1400.5|1
1651945670000|2022-05-07 17:47:50|1418.26|1400.46|1418.06|1400.26|1418.27|1400.47|1418.05|1400.25|6
1651945680000|2022-05-07 17:48:00|1418.17|1400.37|1418.02|1400.22|1418.21|1400.41|1418.02|1400.22|6
1651945690000|2022-05-07 17:48:10|1417.99|1400.19|1418.33|1400.53|1418.33|1400.53|1417.99|1400.19|13
1651945710000|2022-05-07 17:48:30|1418.35|1400.55|1418.35|1400.55|1418.35|1400.55|1418.35|1400.55|1
1651945720000|2022-05-07 17:48:40|1418.37|1400.57|1418.34|1400.54|1418.37|1400.57|1418.34|1400.54|2
1651945730000|2022-05-07 17:48:50|1418.32|1400.52|1418.32|1400.52|1418.32|1400.52|1418.32|1400.52|1
1651945740000|2022-05-07 17:49:00|1418.25|1400.45|1418.25|1400.45|1418.25|1400.45|1418.25|1400.45|1
1651945750000|2022-05-07 17:49:10|1418.22|1400.42|1418.66|1400.86|1418.66|1400.86|1418.21|1400.41|6
1651945760000|2022-05-07 17:49:20|1418.75|1400.95|1418.26|1400.46|1419.01|1401.21|1418.18|1400.38|19
1651945770000|2022-05-07 17:49:30|1418.23|1400.43|1418.23|1400.43|1418.23|1400.43|1418.15|1400.35|3
1651945780000|2022-05-07 17:49:40|1418.15|1400.35|1418.19|1400.39|1418.19|1400.39|1417.99|1400.19|8
1651945790000|2022-05-07 17:49:50|1418.15|1400.35|1418.16|1400.36|1418.16|1400.36|1418.12|1400.32|5
1651945800000|2022-05-07 17:50:00|1418.15|1400.35|1418.18|1400.38|1418.18|1400.38|1418.15|1400.35|4
1651945810000|2022-05-07 17:50:10|1418.19|1400.39|1418.26|1400.46|1418.27|1400.47|1418.14|1400.34|10
1651945820000|2022-05-07 17:50:20|1418.24|1400.44|1418.24|1400.44|1418.25|1400.45|1418.24|1400.44|3
1651945830000|2022-05-07 17:50:30|1418.27|1400.47|1418.33|1400.53|1418.33|1400.53|1418.27|1400.47|2
1651945840000|2022-05-07 17:50:40|1418.34|1400.54|1418.07|1400.27|1418.36|1400.56|1418.07|1400.27|10
1651945850000|2022-05-07 17:50:50|1418.08|1400.28|1418.15|1400.35|1418.2|1400.4|1418.08|1400.28|4
1651945860000|2022-05-07 17:51:00|1418.14|1400.34|1417.02|1399.22|1418.14|1400.34|1417.02|1399.22|13
1651945870000|2022-05-07 17:51:10|1416.95|1399.15|1417.28|1399.48|1417.28|1399.48|1416.95|1399.15|9
1651945880000|2022-05-07 17:51:20|1417.29|1399.49|1417.21|1399.41|1417.29|1399.49|1417.19|1399.39|8
1651945890000|2022-05-07 17:51:30|1417.19|1399.39|1418.11|1400.31|1418.11|1400.31|1417.19|1399.39|10
1651945900000|2022-05-07 17:51:40|1418.12|1400.32|1418.12|1400.32|1418.12|1400.32|1418.12|1400.32|1
1651945910000|2022-05-07 17:51:50|1418.17|1400.37|1419.25|1401.45|1419.25|1401.45|1418.16|1400.36|15
1651945920000|2022-05-07 17:52:00|1419.26|1401.46|1419.16|1401.36|1419.26|1401.46|1419.12|1401.32|6
1651945930000|2022-05-07 17:52:10|1419.05|1401.25|1418.55|1400.75|1419.05|1401.25|1418.53|1400.73|13
1651945940000|2022-05-07 17:52:20|1418.42|1400.62|1418.42|1400.62|1418.42|1400.62|1418.42|1400.62|1
1651945950000|2022-05-07 17:52:30|1418.41|1400.61|1419.13|1401.33|1419.13|1401.33|1418.41|1400.61|6
1651945960000|2022-05-07 17:52:40|1419.1|1401.3|1419.07|1401.27|1419.1|1401.3|1419.07|1401.27|5
1651945970000|2022-05-07 17:52:50|1419.1|1401.3|1419.07|1401.27|1419.1|1401.3|1419.06|1401.26|6
1651945980000|2022-05-07 17:53:00|1419.06|1401.26|1419.18|1401.38|1419.32|1401.52|1419.06|1401.26|8
1651945990000|2022-05-07 17:53:10|1419.22|1401.42|1419.26|1401.46|1419.26|1401.46|1419.18|1401.38|10
1651946000000|2022-05-07 17:53:20|1419.27|1401.47|1419.28|1401.48|1419.28|1401.48|1419.24|1401.44|6
1651946010000|2022-05-07 17:53:30|1419.27|1401.47|1419.27|1401.47|1419.27|1401.47|1419.27|1401.47|1
1651946020000|2022-05-07 17:53:40|1419.3|1401.5|1419.3|1401.5|1419.3|1401.5|1419.3|1401.5|1
1651946040000|2022-05-07 17:54:00|1419.27|1401.47|1419.26|1401.46|1419.27|1401.47|1419.23|1401.43|7
1651946050000|2022-05-07 17:54:10|1419.27|1401.47|1419.26|1401.46|1419.27|1401.47|1419.25|1401.45|8
1651946060000|2022-05-07 17:54:20|1419.25|1401.45|1419.25|1401.45|1419.25|1401.45|1419.25|1401.45|1
1651946070000|2022-05-07 17:54:30|1419.26|1401.46|1418.75|1400.95|1419.26|1401.46|1418.75|1400.95|10
1651946080000|2022-05-07 17:54:40|1418.78|1400.98|1418.75|1400.95|1418.78|1400.98|1418.75|1400.95|2
1651946090000|2022-05-07 17:54:50|1418.76|1400.96|1419.7|1401.9|1419.7|1401.9|1418.76|1400.96|17
1651946100000|2022-05-07 17:55:00|1419.68|1401.88|1419.69|1401.89|1419.74|1401.94|1419.1|1401.3|20
1651946110000|2022-05-07 17:55:10|1419.75|1401.95|1419.73|1401.93|1419.75|1401.95|1419.69|1401.89|6
1651946120000|2022-05-07 17:55:20|1419.71|1401.91|1419.75|1401.95|1419.75|1401.95|1419.71|1401.91|3
1651946130000|2022-05-07 17:55:30|1419.77|1401.97|1419.89|1402.09|1419.89|1402.09|1419.77|1401.97|3
1651946140000|2022-05-07 17:55:40|1419.87|1402.07|1419.94|1402.14|1419.97|1402.17|1419.87|1402.07|8
1651946150000|2022-05-07 17:55:50|1419.95|1402.15|1419.96|1402.16|1419.96|1402.16|1419.95|1402.15|2
1651946160000|2022-05-07 17:56:00|1419.85|1402.05|1418.78|1400.98|1419.85|1402.05|1418.78|1400.98|15
1651946170000|2022-05-07 17:56:10|1418.8|1401|1419.21|1401.41|1419.21|1401.41|1418.78|1400.98|11
1651946180000|2022-05-07 17:56:20|1419.2|1401.4|1419.19|1401.39|1419.25|1401.45|1419.19|1401.39|5
1651946190000|2022-05-07 17:56:30|1419.21|1401.41|1419.22|1401.42|1419.23|1401.43|1419.19|1401.39|7
1651946210000|2022-05-07 17:56:50|1419.23|1401.43|1419.19|1401.39|1419.23|1401.43|1419.19|1401.39|4
1651946220000|2022-05-07 17:57:00|1419.17|1401.37|1419.16|1401.36|1419.18|1401.38|1419.14|1401.34|5
1651946230000|2022-05-07 17:57:10|1419.11|1401.31|1418.32|1400.52|1419.13|1401.33|1418.3|1400.5|15
1651946240000|2022-05-07 17:57:20|1418.18|1400.38|1417.41|1399.61|1418.18|1400.38|1417.39|1399.59|7
1651946250000|2022-05-07 17:57:30|1417.17|1399.37|1417.41|1399.61|1417.41|1399.61|1417.17|1399.37|2
1651946260000|2022-05-07 17:57:40|1417.21|1399.41|1417.21|1399.41|1417.21|1399.41|1417.21|1399.41|1
1651946270000|2022-05-07 17:57:50|1417.28|1399.48|1417.23|1399.43|1417.28|1399.48|1417.23|1399.43|3
1651946280000|2022-05-07 17:58:00|1417.22|1399.42|1417.05|1399.25|1417.22|1399.42|1417.05|1399.25|5
1651946290000|2022-05-07 17:58:10|1417.09|1399.29|1417.88|1400.08|1417.89|1400.09|1416.53|1398.73|23
1651946300000|2022-05-07 17:58:20|1417.77|1399.97|1418.04|1400.24|1418.11|1400.31|1417.72|1399.92|18
1651946310000|2022-05-07 17:58:30|1418.08|1400.28|1418.26|1400.46|1418.43|1400.63|1418.05|1400.25|13
1651946320000|2022-05-07 17:58:40|1418.16|1400.36|1418.16|1400.36|1418.16|1400.36|1418.16|1400.36|1
1651946330000|2022-05-07 17:58:50|1418.19|1400.39|1418.16|1400.36|1418.19|1400.39|1418.16|1400.36|3
1651946340000|2022-05-07 17:59:00|1418.15|1400.35|1418.03|1400.23|1418.15|1400.35|1418|1400.2|9
1651946350000|2022-05-07 17:59:10|1418.07|1400.27|1418.07|1400.27|1418.07|1400.27|1418.07|1400.27|1
1651946360000|2022-05-07 17:59:20|1418.03|1400.23|1418.03|1400.23|1418.03|1400.23|1418.03|1400.23|1
1651946370000|2022-05-07 17:59:30|1418.04|1400.24|1418.03|1400.23|1418.04|1400.24|1418.03|1400.23|2
1651946380000|2022-05-07 17:59:40|1418.06|1400.26|1418.06|1400.26|1418.06|1400.26|1418.01|1400.21|3
1651946390000|2022-05-07 17:59:50|1417.96|1400.16|1417.96|1400.16|1417.96|1400.16|1417.96|1400.16|1
1651946400000|2022-05-07 18:00:00|1417.93|1400.13|1417.28|1399.48|1417.93|1400.13|1417.18|1399.38|18
1651946410000|2022-05-07 18:00:10|1417.25|1399.45|1417.23|1399.43|1417.28|1399.48|1417.22|1399.42|11
1651946420000|2022-05-07 18:00:20|1417.22|1399.42|1418.01|1400.21|1418.01|1400.21|1417.21|1399.41|15
1651946430000|2022-05-07 18:00:30|1418.1|1400.3|1418.27|1400.47|1418.28|1400.48|1418.1|1400.3|13
1651946440000|2022-05-07 18:00:40|1418.26|1400.46|1418.28|1400.48|1418.28|1400.48|1418.26|1400.46|6
1651946450000|2022-05-07 18:00:50|1418.44|1400.64|1418.69|1400.89|1418.96|1401.16|1418.32|1400.52|22
1651946460000|2022-05-07 18:01:00|1419.03|1401.23|1419.1|1401.3|1419.1|1401.3|1418.99|1401.19|4
1651946470000|2022-05-07 18:01:10|1419.24|1401.44|1419.12|1401.32|1419.26|1401.46|1419.12|1401.32|4
1651946480000|2022-05-07 18:01:20|1419.08|1401.28|1418.97|1401.17|1419.1|1401.3|1418.57|1400.77|14
1651946490000|2022-05-07 18:01:30|1419.03|1401.23|1419.08|1401.28|1419.08|1401.28|1418.98|1401.18|9
1651946500000|2022-05-07 18:01:40|1419.1|1401.3|1419.08|1401.28|1419.1|1401.3|1419.08|1401.28|2
1651946510000|2022-05-07 18:01:50|1419.05|1401.25|1419.49|1401.69|1419.49|1401.69|1419.05|1401.25|7
1651946530000|2022-05-07 18:02:10|1419.5|1401.7|1419.99|1402.19|1419.99|1402.19|1419.5|1401.7|9
1651946540000|2022-05-07 18:02:20|1419.95|1402.15|1419.93|1402.13|1419.98|1402.18|1419.93|1402.13|4
1651946550000|2022-05-07 18:02:30|1419.97|1402.17|1419.98|1402.18|1419.98|1402.18|1419.97|1402.17|2
1651946570000|2022-05-07 18:02:50|1420.05|1402.25|1420.66|1402.86|1420.66|1402.86|1420.05|1402.25|10
1651946580000|2022-05-07 18:03:00|1420.95|1403.15|1420.36|1402.56|1420.95|1403.15|1420.36|1402.56|10
1651946590000|2022-05-07 18:03:10|1420.38|1402.58|1419.99|1402.19|1420.38|1402.58|1419.98|1402.18|5
1651946600000|2022-05-07 18:03:20|1419.98|1402.18|1419.99|1402.19|1420.02|1402.22|1419.98|1402.18|4
1651946620000|2022-05-07 18:03:40|1420.01|1402.21|1419.97|1402.17|1420.02|1402.22|1419.96|1402.16|7
1651946630000|2022-05-07 18:03:50|1419.96|1402.16|1420|1402.2|1420|1402.2|1419.96|1402.16|4
1651946640000|2022-05-07 18:04:00|1419.99|1402.19|1419.98|1402.18|1420|1402.2|1419.94|1402.14|14
1651946650000|2022-05-07 18:04:10|1419.94|1402.14|1419.94|1402.14|1419.98|1402.18|1419.94|1402.14|4
1651946660000|2022-05-07 18:04:20|1420|1402.2|1420.01|1402.21|1420.01|1402.21|1419.71|1401.91|10
1651946670000|2022-05-07 18:04:30|1420.02|1402.22|1420.76|1402.96|1420.76|1402.96|1420.02|1402.22|13
1651946680000|2022-05-07 18:04:40|1420.77|1402.97|1421.54|1403.74|1421.58|1403.78|1420.77|1402.97|10
1651946690000|2022-05-07 18:04:50|1421.65|1403.85|1421.23|1403.43|1421.96|1404.16|1421.2|1403.4|17
1651946700000|2022-05-07 18:05:00|1421.22|1403.42|1420.56|1402.76|1421.24|1403.44|1420.51|1402.71|12
1651946710000|2022-05-07 18:05:10|1420.51|1402.71|1420.88|1403.08|1420.88|1403.08|1420.49|1402.69|6
1651946720000|2022-05-07 18:05:20|1420.77|1402.97|1421.19|1403.39|1421.22|1403.42|1420.77|1402.97|7
1651946730000|2022-05-07 18:05:30|1421.2|1403.4|1421.2|1403.4|1421.2|1403.4|1421.2|1403.4|1
1651946740000|2022-05-07 18:05:40|1421.15|1403.35|1420.99|1403.19|1421.15|1403.35|1419.93|1402.13|21
1651946750000|2022-05-07 18:05:50|1420.95|1403.15|1420.96|1403.16|1420.99|1403.19|1420.92|1403.12|6
1651946760000|2022-05-07 18:06:00|1420.95|1403.15|1420.32|1402.52|1420.96|1403.16|1420.32|1402.52|9
1651946770000|2022-05-07 18:06:10|1420.3|1402.5|1420.29|1402.49|1420.32|1402.52|1420.28|1402.48|6
1651946780000|2022-05-07 18:06:20|1420.28|1402.48|1420.3|1402.5|1420.3|1402.5|1420.24|1402.44|8
1651946790000|2022-05-07 18:06:30|1420.38|1402.58|1420.38|1402.58|1420.38|1402.58|1420.38|1402.58|1
1651946800000|2022-05-07 18:06:40|1420.31|1402.51|1420.29|1402.49|1420.32|1402.52|1420.29|1402.49|10
1651946810000|2022-05-07 18:06:50|1420.23|1402.43|1419.79|1401.99|1420.23|1402.43|1419.79|1401.99|10
1651946820000|2022-05-07 18:07:00|1419.8|1402|1420.06|1402.26|1420.07|1402.27|1419.53|1401.73|12
1651946830000|2022-05-07 18:07:10|1420.09|1402.29|1420.12|1402.32|1420.12|1402.32|1420.05|1402.25|3
1651946840000|2022-05-07 18:07:20|1420.13|1402.33|1420.14|1402.34|1420.14|1402.34|1420.13|1402.33|2
1651946850000|2022-05-07 18:07:30|1420.12|1402.32|1420.1|1402.3|1420.12|1402.32|1420.06|1402.26|7
1651946860000|2022-05-07 18:07:40|1419.9|1402.1|1419.46|1401.66|1419.9|1402.1|1419.37|1401.57|25
1651946870000|2022-05-07 18:07:50|1419.43|1401.63|1419.44|1401.64|1419.46|1401.66|1419.35|1401.55|12
1651946880000|2022-05-07 18:08:00|1419.4|1401.6|1419.26|1401.46|1419.44|1401.64|1419.24|1401.44|16
1651946890000|2022-05-07 18:08:10|1419.24|1401.44|1419.28|1401.48|1419.28|1401.48|1419.24|1401.44|4
1651946900000|2022-05-07 18:08:20|1419.29|1401.49|1419.3|1401.5|1419.31|1401.51|1419.28|1401.48|5
1651946910000|2022-05-07 18:08:30|1419.33|1401.53|1419.31|1401.51|1419.33|1401.53|1419.29|1401.49|11
1651946920000|2022-05-07 18:08:40|1419.04|1401.24|1419.33|1401.53|1419.33|1401.53|1419.02|1401.22|10
1651946930000|2022-05-07 18:08:50|1419.32|1401.52|1419.33|1401.53|1419.35|1401.55|1419.1|1401.3|15
1651946940000|2022-05-07 18:09:00|1419.32|1401.52|1419.2|1401.4|1419.32|1401.52|1419.18|1401.38|8
1651946960000|2022-05-07 18:09:20|1419.22|1401.42|1418.43|1400.63|1419.23|1401.43|1418.39|1400.59|16
1651946970000|2022-05-07 18:09:30|1418.44|1400.64|1418.81|1401.01|1418.81|1401.01|1418.44|1400.64|10
1651946980000|2022-05-07 18:09:40|1418.77|1400.97|1418.8|1401|1418.82|1401.02|1418.74|1400.94|5
1651946990000|2022-05-07 18:09:50|1418.82|1401.02|1418.82|1401.02|1418.82|1401.02|1418.82|1401.02|1
1651947000000|2022-05-07 18:10:00|1418.83|1401.03|1419.26|1401.46|1419.26|1401.46|1418.83|1401.03|9
1651947010000|2022-05-07 18:10:10|1419.28|1401.48|1419.25|1401.45|1419.31|1401.51|1419.25|1401.45|6
1651947030000|2022-05-07 18:10:30|1419.21|1401.41|1419.2|1401.4|1419.21|1401.41|1419.2|1401.4|2
1651947040000|2022-05-07 18:10:40|1419.27|1401.47|1419.27|1401.47|1419.27|1401.47|1419.27|1401.47|1
1651947050000|2022-05-07 18:10:50|1419.29|1401.49|1419.29|1401.49|1419.29|1401.49|1419.29|1401.49|1
1651947060000|2022-05-07 18:11:00|1419.3|1401.5|1419.3|1401.5|1419.3|1401.5|1419.3|1401.5|1
1651947090000|2022-05-07 18:11:30|1419.27|1401.47|1418.48|1400.68|1419.27|1401.47|1418.46|1400.66|6
1651947100000|2022-05-07 18:11:40|1418.46|1400.66|1418.36|1400.56|1418.46|1400.66|1418.36|1400.56|2
1651947120000|2022-05-07 18:12:00|1418.33|1400.53|1418.44|1400.64|1418.44|1400.64|1418.33|1400.53|2
1651947130000|2022-05-07 18:12:10|1418.46|1400.66|1418.46|1400.66|1418.47|1400.67|1418.46|1400.66|3
1651947140000|2022-05-07 18:12:20|1418.51|1400.71|1418.51|1400.71|1418.51|1400.71|1418.51|1400.71|1
1651947150000|2022-05-07 18:12:30|1418.83|1401.03|1419.27|1401.47|1419.31|1401.51|1418.83|1401.03|6
1651947160000|2022-05-07 18:12:40|1419.35|1401.55|1419.35|1401.55|1419.35|1401.55|1419.35|1401.55|1
1651947180000|2022-05-07 18:13:00|1419.32|1401.52|1419.32|1401.52|1419.32|1401.52|1419.32|1401.52|1
1651947190000|2022-05-07 18:13:10|1419.3|1401.5|1419.29|1401.49|1419.31|1401.51|1419.29|1401.49|3
1651947200000|2022-05-07 18:13:20|1419.31|1401.51|1419.33|1401.53|1419.37|1401.57|1419.29|1401.49|4
1651947210000|2022-05-07 18:13:30|1419.37|1401.57|1419.41|1401.61|1419.98|1402.18|1419.37|1401.57|10
1651947220000|2022-05-07 18:13:40|1419.51|1401.71|1419.44|1401.64|1419.85|1402.05|1419.44|1401.64|7
1651947230000|2022-05-07 18:13:50|1419.45|1401.65|1419.45|1401.65|1419.71|1401.91|1419.45|1401.65|3
1651947240000|2022-05-07 18:14:00|1419.71|1401.91|1419.43|1401.63|1419.71|1401.91|1419.43|1401.63|7
1651947250000|2022-05-07 18:14:10|1419.71|1401.91|1419.98|1402.18|1419.98|1402.18|1419.71|1401.91|5
1651947260000|2022-05-07 18:14:20|1420.18|1402.38|1420.27|1402.47|1420.3|1402.5|1420.18|1402.38|4
1651947270000|2022-05-07 18:14:30|1420.33|1402.53|1420.41|1402.61|1420.44|1402.64|1420.27|1402.47|12
1651947280000|2022-05-07 18:14:40|1420.43|1402.63|1420.41|1402.61|1420.59|1402.79|1420.41|1402.61|6
1651947300000|2022-05-07 18:15:00|1420.43|1402.63|1420.77|1402.97|1420.77|1402.97|1420.43|1402.63|5
1651947310000|2022-05-07 18:15:10|1420.91|1403.11|1421.35|1403.55|1421.35|1403.55|1420.91|1403.11|10
1651947320000|2022-05-07 18:15:20|1421.36|1403.56|1423.54|1405.74|1423.54|1405.74|1421.36|1403.56|17
1651947330000|2022-05-07 18:15:30|1423.59|1405.79|1423.53|1405.73|1424.48|1406.68|1423.53|1405.73|19
1651947340000|2022-05-07 18:15:40|1423.57|1405.77|1423.34|1405.54|1423.57|1405.77|1423.34|1405.54|3
1651947350000|2022-05-07 18:15:50|1423.33|1405.53|1424.29|1406.49|1424.4|1406.6|1423.33|1405.53|17
1651947360000|2022-05-07 18:16:00|1424.09|1406.29|1424.6|1406.8|1424.6|1406.8|1424.09|1406.29|10
1651947370000|2022-05-07 18:16:10|1424.57|1406.77|1424.39|1406.59|1424.57|1406.77|1424.39|1406.59|2
1651947380000|2022-05-07 18:16:20|1424.49|1406.69|1424.36|1406.56|1424.57|1406.77|1424.33|1406.53|6
1651947390000|2022-05-07 18:16:30|1424.46|1406.66|1424.38|1406.58|1424.56|1406.76|1424.38|1406.58|5
1651947400000|2022-05-07 18:16:40|1424.36|1406.56|1425.63|1407.83|1425.63|1407.83|1424.36|1406.56|14
1651947410000|2022-05-07 18:16:50|1425.62|1407.82|1426.45|1408.65|1426.45|1408.65|1425.62|1407.82|15
1651947420000|2022-05-07 18:17:00|1426.49|1408.69|1425.54|1407.74|1426.67|1408.87|1425.54|1407.74|19
1651947430000|2022-05-07 18:17:10|1425.61|1407.81|1425.62|1407.82|1425.79|1407.99|1425.55|1407.75|14
1651947440000|2022-05-07 18:17:20|1425.55|1407.75|1425.57|1407.77|1425.62|1407.82|1425.54|1407.74|5
1651947450000|2022-05-07 18:17:30|1425.56|1407.76|1425.44|1407.64|1425.61|1407.81|1425.44|1407.64|7
1651947460000|2022-05-07 18:17:40|1425.41|1407.61|1425.41|1407.61|1425.41|1407.61|1425.41|1407.61|1
1651947470000|2022-05-07 18:17:50|1425.29|1407.49|1425.19|1407.39|1425.29|1407.49|1425.18|1407.38|9
1651947480000|2022-05-07 18:18:00|1425.18|1407.38|1425.19|1407.39|1425.21|1407.41|1425.16|1407.36|6
1651947490000|2022-05-07 18:18:10|1425.17|1407.37|1424.31|1406.51|1425.18|1407.38|1424.31|1406.51|12
1651947500000|2022-05-07 18:18:20|1424.35|1406.55|1425.3|1407.5|1425.3|1407.5|1424.35|1406.55|18
1651947510000|2022-05-07 18:18:30|1425.27|1407.47|1425.3|1407.5|1425.3|1407.5|1425.27|1407.47|4
1651947520000|2022-05-07 18:18:40|1425.36|1407.56|1425.43|1407.63|1425.8|1408|1425.36|1407.56|16
1651947530000|2022-05-07 18:18:50|1425.5|1407.7|1425.79|1407.99|1425.8|1408|1425.5|1407.7|5
1651947540000|2022-05-07 18:19:00|1425.8|1408|1426.3|1408.5|1426.32|1408.52|1425.8|1408|16
1651947550000|2022-05-07 18:19:10|1426.46|1408.66|1426.56|1408.76|1427.3|1409.5|1426.46|1408.66|24
1651947560000|2022-05-07 18:19:20|1426.58|1408.78|1426.48|1408.68|1427.08|1409.28|1426.4|1408.6|13
1651947570000|2022-05-07 18:19:30|1426.47|1408.67|1426.48|1408.68|1426.81|1409.01|1426.47|1408.67|9
1651947580000|2022-05-07 18:19:40|1426.74|1408.94|1427.39|1409.59|1427.39|1409.59|1426.57|1408.77|15
1651947590000|2022-05-07 18:19:50|1427.5|1409.7|1427.78|1409.98|1427.86|1410.06|1427.5|1409.7|8
1651947600000|2022-05-07 18:20:00|1427.79|1409.99|1427.81|1410.01|1427.81|1410.01|1427.78|1409.98|4
1651947610000|2022-05-07 18:20:10|1427.85|1410.05|1427.44|1409.64|1427.85|1410.05|1427.44|1409.64|11
1651947620000|2022-05-07 18:20:20|1427.42|1409.62|1427.5|1409.7|1427.5|1409.7|1427.28|1409.48|12
1651947630000|2022-05-07 18:20:30|1427.47|1409.67|1427.28|1409.48|1427.47|1409.67|1426.97|1409.17|22
1651947640000|2022-05-07 18:20:40|1427.27|1409.47|1427.25|1409.45|1427.3|1409.5|1427.25|1409.45|6
1651947650000|2022-05-07 18:20:50|1427.26|1409.46|1427.19|1409.39|1427.26|1409.46|1427.19|1409.39|9
1651947660000|2022-05-07 18:21:00|1427.18|1409.38|1426.61|1408.81|1427.19|1409.39|1426.4|1408.6|19
1651947670000|2022-05-07 18:21:10|1426.62|1408.82|1426.61|1408.81|1426.63|1408.83|1426.61|1408.81|4
1651947680000|2022-05-07 18:21:20|1426.62|1408.82|1426.68|1408.88|1427.21|1409.41|1426.62|1408.82|21
1651947690000|2022-05-07 18:21:30|1426.55|1408.75|1427.24|1409.44|1427.25|1409.45|1426.47|1408.67|23
1651947700000|2022-05-07 18:21:40|1427.25|1409.45|1428.04|1410.24|1428.04|1410.24|1427.22|1409.42|16
1651947710000|2022-05-07 18:21:50|1428.03|1410.23|1427.56|1409.76|1428.18|1410.38|1427.56|1409.76|9
1651947720000|2022-05-07 18:22:00|1427.55|1409.75|1427.23|1409.43|1427.55|1409.75|1426.46|1408.66|23
1651947730000|2022-05-07 18:22:10|1427.21|1409.41|1427.22|1409.42|1427.27|1409.47|1427.19|1409.39|7
1651947740000|2022-05-07 18:22:20|1427.23|1409.43|1426.41|1408.61|1427.28|1409.48|1426.41|1408.61|11
1651947750000|2022-05-07 18:22:30|1426.42|1408.62|1426.41|1408.61|1426.42|1408.62|1426.41|1408.61|6
1651947760000|2022-05-07 18:22:40|1426.5|1408.7|1426.34|1408.54|1426.5|1408.7|1426.34|1408.54|4
1651947770000|2022-05-07 18:22:50|1426.46|1408.66|1426.33|1408.53|1426.46|1408.66|1426.33|1408.53|3
1651947780000|2022-05-07 18:23:00|1426.34|1408.54|1426.28|1408.48|1426.36|1408.56|1426.27|1408.47|9
1651947790000|2022-05-07 18:23:10|1426.26|1408.46|1426.21|1408.41|1426.28|1408.48|1426.18|1408.38|9
1651947800000|2022-05-07 18:23:20|1426.18|1408.38|1426.17|1408.37|1426.22|1408.42|1426.14|1408.34|7
1651947810000|2022-05-07 18:23:30|1426.13|1408.33|1425.31|1407.51|1426.13|1408.33|1425.31|1407.51|8
1651947820000|2022-05-07 18:23:40|1425.32|1407.52|1425.25|1407.45|1425.32|1407.52|1425.25|1407.45|3
1651947830000|2022-05-07 18:23:50|1425.24|1407.44|1425.25|1407.45|1425.27|1407.47|1425.24|1407.44|5
1651947840000|2022-05-07 18:24:00|1425.24|1407.44|1425.28|1407.48|1425.28|1407.48|1425.22|1407.42|7
1651947850000|2022-05-07 18:24:10|1425.24|1407.44|1426.07|1408.27|1426.07|1408.27|1425.24|1407.44|13
1651947860000|2022-05-07 18:24:20|1426.03|1408.23|1426.17|1408.37|1426.17|1408.37|1425.91|1408.11|12
1651947870000|2022-05-07 18:24:30|1426.16|1408.36|1425.79|1407.99|1426.16|1408.36|1425.66|1407.86|9
1651947880000|2022-05-07 18:24:40|1425.8|1408|1425.31|1407.51|1425.8|1408|1425.27|1407.47|9
1651947890000|2022-05-07 18:24:50|1425.27|1407.47|1425.35|1407.55|1425.35|1407.55|1425.27|1407.47|7
1651947900000|2022-05-07 18:25:00|1425.41|1407.61|1425.62|1407.82|1425.62|1407.82|1425.35|1407.55|6
1651947910000|2022-05-07 18:25:10|1425.51|1407.71|1426.36|1408.56|1426.36|1408.56|1425.51|1407.71|15
1651947920000|2022-05-07 18:25:20|1426.3|1408.5|1426.34|1408.54|1426.35|1408.55|1426.3|1408.5|10
1651947930000|2022-05-07 18:25:30|1426.31|1408.51|1425.46|1407.66|1426.33|1408.53|1425.4|1407.6|10
1651947940000|2022-05-07 18:25:40|1425.49|1407.69|1425.29|1407.49|1425.49|1407.69|1425.25|1407.45|9
1651947950000|2022-05-07 18:25:50|1425.3|1407.5|1425.29|1407.49|1425.3|1407.5|1425.29|1407.49|2
1651947960000|2022-05-07 18:26:00|1425.3|1407.5|1424.91|1407.11|1425.36|1407.56|1424.91|1407.11|12
1651947970000|2022-05-07 18:26:10|1424.92|1407.12|1424.38|1406.58|1424.92|1407.12|1424.37|1406.57|9
1651947980000|2022-05-07 18:26:20|1424.39|1406.59|1424.45|1406.65|1424.62|1406.82|1424.39|1406.59|13
1651947990000|2022-05-07 18:26:30|1424.32|1406.52|1424.26|1406.46|1424.36|1406.56|1424.25|1406.45|17
1651948000000|2022-05-07 18:26:40|1424.24|1406.44|1424.24|1406.44|1424.26|1406.46|1424.24|1406.44|6
1651948010000|2022-05-07 18:26:50|1424.16|1406.36|1424.2|1406.4|1424.21|1406.41|1424.16|1406.36|4
1651948020000|2022-05-07 18:27:00|1424.43|1406.63|1424.79|1406.99|1424.83|1407.03|1424.43|1406.63|16
1651948030000|2022-05-07 18:27:10|1424.8|1407|1424.49|1406.69|1425.19|1407.39|1424.46|1406.66|18
1651948040000|2022-05-07 18:27:20|1424.5|1406.7|1424.48|1406.68|1424.6|1406.8|1424.48|1406.68|5
1651948050000|2022-05-07 18:27:30|1424.49|1406.69|1424.5|1406.7|1424.5|1406.7|1424.43|1406.63|10
1651948060000|2022-05-07 18:27:40|1424.53|1406.73|1424.6|1406.8|1425.26|1407.46|1424.53|1406.73|16
1651948070000|2022-05-07 18:27:50|1424.61|1406.81|1425.23|1407.43|1425.25|1407.45|1424.61|1406.81|11
1651948080000|2022-05-07 18:28:00|1425.24|1407.44|1425.25|1407.45|1425.27|1407.47|1425.21|1407.41|9
1651948090000|2022-05-07 18:28:10|1425.23|1407.43|1425.2|1407.4|1425.23|1407.43|1425.2|1407.4|4
1651948100000|2022-05-07 18:28:20|1425.19|1407.39|1425.2|1407.4|1425.21|1407.41|1425.19|1407.39|6
1651948110000|2022-05-07 18:28:30|1424.94|1407.14|1424.39|1406.59|1424.94|1407.14|1424.39|1406.59|13
1651948120000|2022-05-07 18:28:40|1424.4|1406.6|1423.58|1405.78|1424.5|1406.7|1423.57|1405.77|19
1651948130000|2022-05-07 18:28:50|1423.57|1405.77|1423.35|1405.55|1423.58|1405.78|1423.3|1405.5|9
1651948140000|2022-05-07 18:29:00|1423.39|1405.59|1422.44|1404.64|1423.39|1405.59|1422.44|1404.64|16
1651948150000|2022-05-07 18:29:10|1422.58|1404.78|1422.12|1404.32|1422.58|1404.78|1422.11|1404.31|17
1651948160000|2022-05-07 18:29:20|1422.13|1404.33|1422.61|1404.81|1422.61|1404.81|1422.12|1404.32|14
1651948170000|2022-05-07 18:29:30|1422.6|1404.8|1422.67|1404.87|1422.8|1405|1422.56|1404.76|18
1651948180000|2022-05-07 18:29:40|1422.66|1404.86|1422.75|1404.95|1422.8|1405|1422.66|1404.86|7
1651948190000|2022-05-07 18:29:50|1422.78|1404.98|1422.75|1404.95|1422.78|1404.98|1422.75|1404.95|2
1651948200000|2022-05-07 18:30:00|1422.76|1404.96|1422.63|1404.83|1422.76|1404.96|1422.51|1404.71|11
1651948210000|2022-05-07 18:30:10|1422.51|1404.71|1422.51|1404.71|1422.66|1404.86|1422.51|1404.71|3
1651948220000|2022-05-07 18:30:20|1422.63|1404.83|1423.9|1406.1|1423.9|1406.1|1422.57|1404.77|16
1651948230000|2022-05-07 18:30:30|1423.93|1406.13|1423.45|1405.65|1424.22|1406.42|1423.36|1405.56|10
1651948240000|2022-05-07 18:30:40|1423.37|1405.57|1423.46|1405.66|1423.46|1405.66|1423.37|1405.57|4
1651948250000|2022-05-07 18:30:50|1423.55|1405.75|1423.65|1405.85|1423.65|1405.85|1423.55|1405.75|8
1651948260000|2022-05-07 18:31:00|1423.66|1405.86|1424.19|1406.39|1424.22|1406.42|1423.66|1405.86|16
1651948270000|2022-05-07 18:31:10|1424.29|1406.49|1424.33|1406.53|1424.36|1406.56|1424.17|1406.37|10
1651948280000|2022-05-07 18:31:20|1424.34|1406.54|1424.37|1406.57|1424.37|1406.57|1424.34|1406.54|3
1651948290000|2022-05-07 18:31:30|1424.58|1406.78|1424.58|1406.78|1424.58|1406.78|1424.58|1406.78|1
1651948300000|2022-05-07 18:31:40|1424.43|1406.63|1424.39|1406.59|1424.55|1406.75|1424.38|1406.58|10
1651948310000|2022-05-07 18:31:50|1424.38|1406.58|1424.14|1406.34|1424.38|1406.58|1424.14|1406.34|11
1651948320000|2022-05-07 18:32:00|1424.18|1406.38|1424.16|1406.36|1424.18|1406.38|1424.16|1406.36|4
1651948330000|2022-05-07 18:32:10|1424.17|1406.37|1424.22|1406.42|1424.22|1406.42|1424.16|1406.36|10
1651948340000|2022-05-07 18:32:20|1424.23|1406.43|1424.24|1406.44|1424.25|1406.45|1424.21|1406.41|6
1651948350000|2022-05-07 18:32:30|1424.26|1406.46|1425.12|1407.32|1425.12|1407.32|1424.25|1406.45|16
1651948360000|2022-05-07 18:32:40|1425.13|1407.33|1425.97|1408.17|1426.01|1408.21|1425.13|1407.33|11
1651948370000|2022-05-07 18:32:50|1426.01|1408.21|1426.01|1408.21|1426.01|1408.21|1426.01|1408.21|1
1651948380000|2022-05-07 18:33:00|1425.85|1408.05|1424.56|1406.76|1425.91|1408.11|1424.56|1406.76|21
1651948390000|2022-05-07 18:33:10|1424.57|1406.77|1424.66|1406.86|1424.67|1406.87|1424.56|1406.76|12
1651948400000|2022-05-07 18:33:20|1424.86|1407.06|1424.3|1406.5|1424.86|1407.06|1424.3|1406.5|5
1651948410000|2022-05-07 18:33:30|1424.31|1406.51|1424.14|1406.34|1424.32|1406.52|1424.14|1406.34|7
1651948420000|2022-05-07 18:33:40|1424.31|1406.51|1424.57|1406.77|1424.59|1406.79|1424.31|1406.51|8
1651948430000|2022-05-07 18:33:50|1424.56|1406.76|1424.57|1406.77|1424.57|1406.77|1424.56|1406.76|2
1651948440000|2022-05-07 18:34:00|1424.64|1406.84|1424.61|1406.81|1424.64|1406.84|1424.61|1406.81|4
1651948450000|2022-05-07 18:34:10|1424.64|1406.84|1424.67|1406.87|1424.67|1406.87|1424.6|1406.8|8
1651948460000|2022-05-07 18:34:20|1424.63|1406.83|1424.67|1406.87|1424.67|1406.87|1424.63|1406.83|2
1651948470000|2022-05-07 18:34:30|1424.63|1406.83|1424.63|1406.83|1424.63|1406.83|1424.63|1406.83|1
1651948490000|2022-05-07 18:34:50|1424.62|1406.82|1423.47|1405.67|1424.62|1406.82|1423.46|1405.66|15
1651948500000|2022-05-07 18:35:00|1423.42|1405.62|1423.53|1405.73|1423.58|1405.78|1423.41|1405.61|10
1651948510000|2022-05-07 18:35:10|1423.45|1405.65|1423.55|1405.75|1423.55|1405.75|1423.45|1405.65|6
1651948520000|2022-05-07 18:35:20|1423.5|1405.7|1423.56|1405.76|1423.56|1405.76|1423.5|1405.7|7
1651948530000|2022-05-07 18:35:30|1423.51|1405.71|1423.56|1405.76|1423.57|1405.77|1423.5|1405.7|5
1651948560000|2022-05-07 18:36:00|1423.6|1405.8|1423.21|1405.41|1423.6|1405.8|1423.21|1405.41|8
1651948570000|2022-05-07 18:36:10|1423.2|1405.4|1423.22|1405.42|1423.22|1405.42|1423.2|1405.4|2
1651948580000|2022-05-07 18:36:20|1423.2|1405.4|1422.56|1404.76|1423.2|1405.4|1422.48|1404.68|9
1651948600000|2022-05-07 18:36:40|1422.16|1404.36|1422.42|1404.62|1422.42|1404.62|1422.16|1404.36|2
1651948610000|2022-05-07 18:36:50|1422.44|1404.64|1423.29|1405.49|1423.29|1405.49|1422.42|1404.62|8
1651948620000|2022-05-07 18:37:00|1423.3|1405.5|1423.67|1405.87|1423.67|1405.87|1423.3|1405.5|6
1651948630000|2022-05-07 18:37:10|1423.68|1405.88|1423.99|1406.19|1423.99|1406.19|1423.66|1405.86|9
1651948650000|2022-05-07 18:37:30|1424.2|1406.4|1424.41|1406.61|1424.41|1406.61|1424.2|1406.4|6
1651948660000|2022-05-07 18:37:40|1424.47|1406.67|1425.15|1407.35|1425.15|1407.35|1424.47|1406.67|15
1651948670000|2022-05-07 18:37:50|1425.14|1407.34|1425.09|1407.29|1425.14|1407.34|1425.09|1407.29|5
1651948680000|2022-05-07 18:38:00|1425.07|1407.27|1425.06|1407.26|1425.12|1407.32|1425.06|1407.26|10
1651948690000|2022-05-07 18:38:10|1425.1|1407.3|1425.1|1407.3|1425.1|1407.3|1425.1|1407.3|1
1651948700000|2022-05-07 18:38:20|1425.09|1407.29|1425.76|1407.96|1425.76|1407.96|1425.09|1407.29|9
1651948710000|2022-05-07 18:38:30|1425.68|1407.88|1425.49|1407.69|1425.68|1407.88|1425.19|1407.39|9
1651948720000|2022-05-07 18:38:40|1425.42|1407.62|1425.29|1407.49|1425.42|1407.62|1425.22|1407.42|9
1651948730000|2022-05-07 18:38:50|1425.22|1407.42|1425.38|1407.58|1425.38|1407.58|1425.19|1407.39|4
1651948740000|2022-05-07 18:39:00|1425.37|1407.57|1425.37|1407.57|1425.37|1407.57|1425.37|1407.57|1
1651948750000|2022-05-07 18:39:10|1425.43|1407.63|1425.43|1407.63|1425.43|1407.63|1425.43|1407.63|1
1651948760000|2022-05-07 18:39:20|1425.28|1407.48|1425.43|1407.63|1425.43|1407.63|1425.27|1407.47|3
1651948770000|2022-05-07 18:39:30|1425.49|1407.69|1426.02|1408.22|1426.02|1408.22|1425.49|1407.69|9
1651948780000|2022-05-07 18:39:40|1426.03|1408.23|1425.97|1408.17|1426.24|1408.44|1425.71|1407.91|10
1651948790000|2022-05-07 18:39:50|1425.99|1408.19|1426.01|1408.21|1426.01|1408.21|1425.95|1408.15|5
1651948800000|2022-05-07 18:40:00|1426|1408.2|1425.29|1407.49|1426.03|1408.23|1425.29|1407.49|13
1651948810000|2022-05-07 18:40:10|1425.3|1407.5|1425.31|1407.51|1425.37|1407.57|1425.29|1407.49|10
1651948820000|2022-05-07 18:40:20|1425.36|1407.56|1425.12|1407.32|1425.36|1407.56|1425.12|1407.32|4
1651948830000|2022-05-07 18:40:30|1425.11|1407.31|1425.08|1407.28|1425.11|1407.31|1425.08|1407.28|2
1651948840000|2022-05-07 18:40:40|1425.17|1407.37|1425.17|1407.37|1425.17|1407.37|1425.17|1407.37|1
1651948850000|2022-05-07 18:40:50|1425.08|1407.28|1425.17|1407.37|1425.17|1407.37|1425.08|1407.28|4
1651948860000|2022-05-07 18:41:00|1425.18|1407.38|1425.27|1407.47|1425.27|1407.47|1425.11|1407.31|4
1651948870000|2022-05-07 18:41:10|1425.26|1407.46|1425.35|1407.55|1425.35|1407.55|1425.22|1407.42|4
1651948880000|2022-05-07 18:41:20|1425.28|1407.48|1425.22|1407.42|1425.28|1407.48|1425.21|1407.41|3
1651948890000|2022-05-07 18:41:30|1425.17|1407.37|1425.17|1407.37|1425.17|1407.37|1425.17|1407.37|1
1651948910000|2022-05-07 18:41:50|1425.18|1407.38|1425.16|1407.36|1425.18|1407.38|1425.16|1407.36|2
1651948920000|2022-05-07 18:42:00|1425.25|1407.45|1425.17|1407.37|1425.25|1407.45|1425.16|1407.36|3
1651948940000|2022-05-07 18:42:20|1425.14|1407.34|1425.06|1407.26|1425.14|1407.34|1425.06|1407.26|2
1651948950000|2022-05-07 18:42:30|1425.14|1407.34|1425.09|1407.29|1425.14|1407.34|1425.09|1407.29|2
1651948960000|2022-05-07 18:42:40|1425.07|1407.27|1424.76|1406.96|1425.07|1407.27|1424.76|1406.96|6
1651948970000|2022-05-07 18:42:50|1424.97|1407.17|1424.97|1407.17|1424.97|1407.17|1424.97|1407.17|1
1651948980000|2022-05-07 18:43:00|1424.99|1407.19|1424.99|1407.19|1425.05|1407.25|1424.99|1407.19|4
1651948990000|2022-05-07 18:43:10|1425.01|1407.21|1425.01|1407.21|1425.01|1407.21|1425.01|1407.21|1
1651949000000|2022-05-07 18:43:20|1425.06|1407.26|1424.78|1406.98|1425.06|1407.26|1424.78|1406.98|3
1651949010000|2022-05-07 18:43:30|1424.61|1406.81|1424.14|1406.34|1424.62|1406.82|1424.14|1406.34|13
1651949020000|2022-05-07 18:43:40|1424.04|1406.24|1423.81|1406.01|1424.04|1406.24|1423.59|1405.79|10
1651949030000|2022-05-07 18:43:50|1423.58|1405.78|1423.6|1405.8|1423.61|1405.81|1423.57|1405.77|6
1651949040000|2022-05-07 18:44:00|1423.56|1405.76|1423.52|1405.72|1423.56|1405.76|1423.52|1405.72|2
1651949050000|2022-05-07 18:44:10|1423.51|1405.71|1423.4|1405.6|1423.54|1405.74|1423.39|1405.59|9
1651949060000|2022-05-07 18:44:20|1423.37|1405.57|1423.16|1405.36|1423.37|1405.57|1423.16|1405.36|7
1651949070000|2022-05-07 18:44:30|1423.17|1405.37|1423.31|1405.51|1423.39|1405.59|1422.44|1404.64|20
1651949080000|2022-05-07 18:44:40|1423.4|1405.6|1423.59|1405.79|1423.59|1405.79|1423.4|1405.6|6
1651949090000|2022-05-07 18:44:50|1423.6|1405.8|1423.58|1405.78|1423.6|1405.8|1423.58|1405.78|2
1651949100000|2022-05-07 18:45:00|1423.78|1405.98|1423.87|1406.07|1423.87|1406.07|1423.78|1405.98|6
1651949110000|2022-05-07 18:45:10|1423.89|1406.09|1424.56|1406.76|1424.57|1406.77|1423.89|1406.09|18
1651949120000|2022-05-07 18:45:20|1424.55|1406.75|1424.85|1407.05|1424.85|1407.05|1424.55|1406.75|4
1651949130000|2022-05-07 18:45:30|1424.79|1406.99|1424.56|1406.76|1424.85|1407.05|1424.56|1406.76|4
1651949140000|2022-05-07 18:45:40|1424.45|1406.65|1424.38|1406.58|1424.45|1406.65|1424.32|1406.52|9
1651949150000|2022-05-07 18:45:50|1424.35|1406.55|1424.6|1406.8|1424.6|1406.8|1424.34|1406.54|10
1651949160000|2022-05-07 18:46:00|1424.27|1406.47|1424.25|1406.45|1424.6|1406.8|1424.25|1406.45|9
1651949170000|2022-05-07 18:46:10|1424.06|1406.26|1424.06|1406.26|1424.06|1406.26|1424.06|1406.26|1
1651949180000|2022-05-07 18:46:20|1424.05|1406.25|1424.1|1406.3|1424.18|1406.38|1423.92|1406.12|10
1651949190000|2022-05-07 18:46:30|1424.09|1406.29|1424.08|1406.28|1424.16|1406.36|1424.08|1406.28|6
1651949200000|2022-05-07 18:46:40|1424.09|1406.29|1423.49|1405.69|1424.09|1406.29|1423.32|1405.52|9
1651949210000|2022-05-07 18:46:50|1423.71|1405.91|1423.61|1405.81|1423.71|1405.91|1423.54|1405.74|6
1651949220000|2022-05-07 18:47:00|1423.68|1405.88|1423.68|1405.88|1423.68|1405.88|1423.68|1405.88|1
1651949230000|2022-05-07 18:47:10|1423.67|1405.87|1423.67|1405.87|1423.67|1405.87|1423.67|1405.87|1
1651949240000|2022-05-07 18:47:20|1423.44|1405.64|1423.61|1405.81|1423.66|1405.86|1423.36|1405.56|15
1651949250000|2022-05-07 18:47:30|1423.63|1405.83|1423.6|1405.8|1423.64|1405.84|1423.6|1405.8|3
1651949260000|2022-05-07 18:47:40|1423.59|1405.79|1423.65|1405.85|1423.67|1405.87|1423.59|1405.79|7
1651949280000|2022-05-07 18:48:00|1423.72|1405.92|1423.72|1405.92|1423.77|1405.97|1423.72|1405.92|5
1651949290000|2022-05-07 18:48:10|1423.74|1405.94|1423.29|1405.49|1424.22|1406.42|1423.29|1405.49|13
1651949300000|2022-05-07 18:48:20|1423.28|1405.48|1422.44|1404.64|1423.37|1405.57|1422.44|1404.64|17
1651949310000|2022-05-07 18:48:30|1422.41|1404.61|1422.36|1404.56|1422.41|1404.61|1422.33|1404.53|6
1651949320000|2022-05-07 18:48:40|1422.35|1404.55|1422.17|1404.37|1422.37|1404.57|1422.1|1404.3|16
1651949330000|2022-05-07 18:48:50|1422.18|1404.38|1422.13|1404.33|1422.18|1404.38|1422.13|1404.33|4
1651949340000|2022-05-07 18:49:00|1422.06|1404.26|1422.04|1404.24|1422.15|1404.35|1421.82|1404.02|15
1651949350000|2022-05-07 18:49:10|1421.74|1403.94|1421.38|1403.58|1421.74|1403.94|1421.25|1403.45|7
1651949360000|2022-05-07 18:49:20|1421.48|1403.68|1421.49|1403.69|1421.49|1403.69|1421.45|1403.65|4
1651949370000|2022-05-07 18:49:30|1421.47|1403.67|1421.53|1403.73|1421.53|1403.73|1421.29|1403.49|15
1651949380000|2022-05-07 18:49:40|1421.47|1403.67|1422.34|1404.54|1422.34|1404.54|1421.47|1403.67|14
1651949390000|2022-05-07 18:49:50|1422.58|1404.78|1422.64|1404.84|1422.64|1404.84|1422.58|1404.78|2
1651949400000|2022-05-07 18:50:00|1422.65|1404.85|1422.94|1405.14|1423.13|1405.33|1422.65|1404.85|11
1651949410000|2022-05-07 18:50:10|1422.95|1405.15|1423.4|1405.6|1423.4|1405.6|1422.92|1405.12|6
1651949420000|2022-05-07 18:50:20|1423.35|1405.55|1423.45|1405.65|1423.45|1405.65|1423.35|1405.55|9
1651949430000|2022-05-07 18:50:30|1423.48|1405.68|1423.99|1406.19|1424|1406.2|1423.45|1405.65|9
1651949440000|2022-05-07 18:50:40|1423.98|1406.18|1424.5|1406.7|1424.5|1406.7|1423.98|1406.18|9
1651949450000|2022-05-07 18:50:50|1424.51|1406.71|1424.5|1406.7|1424.52|1406.72|1424.5|1406.7|3
1651949460000|2022-05-07 18:51:00|1424.4|1406.6|1424.35|1406.55|1424.41|1406.61|1424.29|1406.49|14
1651949470000|2022-05-07 18:51:10|1424.28|1406.48|1424.3|1406.5|1424.3|1406.5|1424.25|1406.45|3
1651949480000|2022-05-07 18:51:20|1424.32|1406.52|1424.32|1406.52|1424.32|1406.52|1424.3|1406.5|3
1651949490000|2022-05-07 18:51:30|1424.25|1406.45|1424.19|1406.39|1424.25|1406.45|1424.19|1406.39|2
1651949500000|2022-05-07 18:51:40|1424.32|1406.52|1424.21|1406.41|1424.32|1406.52|1424.19|1406.39|4
1651949510000|2022-05-07 18:51:50|1424.34|1406.54|1424.34|1406.54|1424.34|1406.54|1424.34|1406.54|1
1651949520000|2022-05-07 18:52:00|1424.27|1406.47|1424.21|1406.41|1424.4|1406.6|1424.21|1406.41|8
1651949530000|2022-05-07 18:52:10|1424.17|1406.37|1423.72|1405.92|1424.17|1406.37|1423.32|1405.52|14
1651949540000|2022-05-07 18:52:20|1423.73|1405.93|1423.6|1405.8|1423.73|1405.93|1423.6|1405.8|2
1651949550000|2022-05-07 18:52:30|1423.48|1405.68|1423.6|1405.8|1423.6|1405.8|1423.48|1405.68|2
1651949560000|2022-05-07 18:52:40|1423.62|1405.82|1423.84|1406.04|1423.84|1406.04|1423.62|1405.82|4
1651949570000|2022-05-07 18:52:50|1423.86|1406.06|1423.76|1405.96|1423.86|1406.06|1423.76|1405.96|3
1651949580000|2022-05-07 18:53:00|1423.58|1405.78|1423.58|1405.78|1423.58|1405.78|1423.58|1405.78|1
1651949590000|2022-05-07 18:53:10|1423.46|1405.66|1423.36|1405.56|1423.58|1405.78|1423.35|1405.55|9
1651949600000|2022-05-07 18:53:20|1423.34|1405.54|1423.35|1405.55|1423.39|1405.59|1423.34|1405.54|5
1651949610000|2022-05-07 18:53:30|1423.22|1405.42|1423.24|1405.44|1423.24|1405.44|1423.22|1405.42|3
1651949620000|2022-05-07 18:53:40|1423.23|1405.43|1423.19|1405.39|1423.23|1405.43|1423.19|1405.39|2
1651949630000|2022-05-07 18:53:50|1423.18|1405.38|1420.51|1402.71|1423.22|1405.42|1420.45|1402.65|24
1651949640000|2022-05-07 18:54:00|1420.5|1402.7|1421.06|1403.26|1421.13|1403.33|1420.36|1402.56|21
1651949650000|2022-05-07 18:54:10|1421.34|1403.54|1421.32|1403.52|1421.39|1403.59|1421.32|1403.52|4
1651949660000|2022-05-07 18:54:20|1421.36|1403.56|1421.37|1403.57|1421.4|1403.6|1421.32|1403.52|9
1651949670000|2022-05-07 18:54:30|1421.51|1403.71|1421.51|1403.71|1421.51|1403.71|1421.51|1403.71|1
1651949680000|2022-05-07 18:54:40|1421.44|1403.64|1420.38|1402.58|1421.44|1403.64|1420.38|1402.58|11
1651949690000|2022-05-07 18:54:50|1420.4|1402.6|1420.4|1402.6|1420.44|1402.64|1420.35|1402.55|11
1651949700000|2022-05-07 18:55:00|1420.41|1402.61|1419.82|1402.02|1420.41|1402.61|1419.82|1402.02|12
1651949710000|2022-05-07 18:55:10|1419.78|1401.98|1418.47|1400.67|1419.84|1402.04|1418.47|1400.67|17
1651949720000|2022-05-07 18:55:20|1418.56|1400.76|1420.23|1402.43|1420.23|1402.43|1418.5|1400.7|21
1651949730000|2022-05-07 18:55:30|1420.29|1402.49|1421.11|1403.31|1421.21|1403.41|1420.28|1402.48|20
1651949740000|2022-05-07 18:55:40|1421.07|1403.27|1421.09|1403.29|1421.09|1403.29|1421.03|1403.23|3
1651949750000|2022-05-07 18:55:50|1421.03|1403.23|1421.31|1403.51|1421.35|1403.55|1421.03|1403.23|11
1651949760000|2022-05-07 18:56:00|1421.39|1403.59|1421.36|1403.56|1421.39|1403.59|1421.32|1403.52|6
1651949770000|2022-05-07 18:56:10|1421.37|1403.57|1421.37|1403.57|1421.37|1403.57|1421.37|1403.57|1
1651949780000|2022-05-07 18:56:20|1421.39|1403.59|1421.4|1403.6|1421.4|1403.6|1421.39|1403.59|2
1651949790000|2022-05-07 18:56:30|1421.39|1403.59|1421.4|1403.6|1421.4|1403.6|1421.39|1403.59|2
1651949800000|2022-05-07 18:56:40|1421.53|1403.73|1421.53|1403.73|1421.53|1403.73|1421.53|1403.73|1
1651949810000|2022-05-07 18:56:50|1421.48|1403.68|1421.46|1403.66|1421.48|1403.68|1421.17|1403.37|5
1651949820000|2022-05-07 18:57:00|1421.34|1403.54|1421.11|1403.31|1421.35|1403.55|1421.11|1403.31|9
1651949840000|2022-05-07 18:57:20|1421.09|1403.29|1421.09|1403.29|1421.09|1403.29|1421.09|1403.29|1
1651949850000|2022-05-07 18:57:30|1421.11|1403.31|1420.21|1402.41|1421.11|1403.31|1420.21|1402.41|16
1651949860000|2022-05-07 18:57:40|1420.22|1402.42|1420.28|1402.48|1420.28|1402.48|1420.2|1402.4|7
1651949870000|2022-05-07 18:57:50|1420.29|1402.49|1420.29|1402.49|1420.29|1402.49|1420.29|1402.49|1
1651949880000|2022-05-07 18:58:00|1420.28|1402.48|1420.25|1402.45|1420.28|1402.48|1420.25|1402.45|2
1651949890000|2022-05-07 18:58:10|1420.24|1402.44|1420.17|1402.37|1420.24|1402.44|1420.17|1402.37|4
1651949900000|2022-05-07 18:58:20|1420.15|1402.35|1420.09|1402.29|1420.15|1402.35|1420.09|1402.29|2
1651949910000|2022-05-07 18:58:30|1420.18|1402.38|1420.18|1402.38|1420.2|1402.4|1420.16|1402.36|5
1651949920000|2022-05-07 18:58:40|1420.19|1402.39|1420.21|1402.41|1420.23|1402.43|1420.04|1402.24|10
1651949930000|2022-05-07 18:58:50|1420.23|1402.43|1419.91|1402.11|1420.24|1402.44|1419.9|1402.1|11
1651949940000|2022-05-07 18:59:00|1419.79|1401.99|1420.06|1402.26|1420.06|1402.26|1419.79|1401.99|2
1651949950000|2022-05-07 18:59:10|1420.02|1402.22|1420|1402.2|1420.08|1402.28|1419.97|1402.17|7
1651949960000|2022-05-07 18:59:20|1420.01|1402.21|1420.01|1402.21|1420.01|1402.21|1420.01|1402.21|1
1651949970000|2022-05-07 18:59:30|1420|1402.2|1420.13|1402.33|1420.13|1402.33|1420|1402.2|2
1651949980000|2022-05-07 18:59:40|1420.14|1402.34|1420.15|1402.35|1420.17|1402.37|1420.13|1402.33|4
1651949990000|2022-05-07 18:59:50|1420.16|1402.36|1420.02|1402.22|1420.16|1402.36|1420.02|1402.22|6
1651950000000|2022-05-07 19:00:00|1419.92|1402.12|1419.38|1401.58|1419.92|1402.12|1419.38|1401.58|11
1651950010000|2022-05-07 19:00:10|1419.42|1401.62|1420.01|1402.21|1420.01|1402.21|1419.42|1401.62|8
1651950020000|2022-05-07 19:00:20|1420.03|1402.23|1420.01|1402.21|1420.03|1402.23|1419.97|1402.17|3
1651950030000|2022-05-07 19:00:30|1420.03|1402.23|1420.11|1402.31|1420.11|1402.31|1420.03|1402.23|4
1651950040000|2022-05-07 19:00:40|1420.15|1402.35|1420.18|1402.38|1420.18|1402.38|1420.15|1402.35|2
1651950050000|2022-05-07 19:00:50|1420.24|1402.44|1420.96|1403.16|1420.96|1403.16|1420.24|1402.44|8
1651950060000|2022-05-07 19:01:00|1421.01|1403.21|1421.01|1403.21|1421.01|1403.21|1421.01|1403.21|1
1651950070000|2022-05-07 19:01:10|1421.2|1403.4|1422.18|1404.38|1422.76|1404.96|1421.2|1403.4|23
1651950080000|2022-05-07 19:01:20|1422.21|1404.41|1421.51|1403.71|1422.22|1404.42|1421.51|1403.71|11
1651950090000|2022-05-07 19:01:30|1421.53|1403.73|1421.94|1404.14|1421.94|1404.14|1421.47|1403.67|5
1651950100000|2022-05-07 19:01:40|1422.06|1404.26|1422.22|1404.42|1422.22|1404.42|1422.06|1404.26|7
1651950110000|2022-05-07 19:01:50|1422.32|1404.52|1422.38|1404.58|1422.38|1404.58|1422.15|1404.35|10
1651950120000|2022-05-07 19:02:00|1422.31|1404.51|1422.32|1404.52|1422.33|1404.53|1422.24|1404.44|7
1651950130000|2022-05-07 19:02:10|1422.33|1404.53|1422.26|1404.46|1422.33|1404.53|1422.26|1404.46|3
1651950140000|2022-05-07 19:02:20|1422.27|1404.47|1422.26|1404.46|1422.3|1404.5|1422.26|1404.46|11
1651950150000|2022-05-07 19:02:30|1422.28|1404.48|1421.91|1404.11|1422.33|1404.53|1421.89|1404.09|9
1651950160000|2022-05-07 19:02:40|1421.9|1404.1|1422.12|1404.32|1422.12|1404.32|1421.89|1404.09|7
1651950170000|2022-05-07 19:02:50|1422.11|1404.31|1422.1|1404.3|1422.18|1404.38|1421.99|1404.19|18
1651950180000|2022-05-07 19:03:00|1422.08|1404.28|1422.04|1404.24|1422.08|1404.28|1422|1404.2|4
1651950190000|2022-05-07 19:03:10|1422.01|1404.21|1422.01|1404.21|1422.01|1404.21|1422.01|1404.21|1
1651950200000|2022-05-07 19:03:20|1421.99|1404.19|1422.03|1404.23|1422.03|1404.23|1421.89|1404.09|4
1651950210000|2022-05-07 19:03:30|1422.07|1404.27|1421.99|1404.19|1422.13|1404.33|1421.98|1404.18|7
1651950220000|2022-05-07 19:03:40|1422.21|1404.41|1422.21|1404.41|1422.21|1404.41|1422.21|1404.41|1
1651950240000|2022-05-07 19:04:00|1422.15|1404.35|1422.15|1404.35|1422.15|1404.35|1422.15|1404.35|1
1651950250000|2022-05-07 19:04:10|1422.14|1404.34|1422.21|1404.41|1422.21|1404.41|1422.14|1404.34|3
1651950270000|2022-05-07 19:04:30|1422.33|1404.53|1422.36|1404.56|1422.74|1404.94|1422.33|1404.53|9
1651950280000|2022-05-07 19:04:40|1422.35|1404.55|1422.25|1404.45|1422.36|1404.56|1422.25|1404.45|3
1651950290000|2022-05-07 19:04:50|1422.26|1404.46|1422.23|1404.43|1422.26|1404.46|1422.23|1404.43|2
1651950300000|2022-05-07 19:05:00|1422.2|1404.4|1422.76|1404.96|1422.76|1404.96|1422.2|1404.4|8
1651950310000|2022-05-07 19:05:10|1422.89|1405.09|1422.39|1404.59|1423.09|1405.29|1422.33|1404.53|14
1651950320000|2022-05-07 19:05:20|1422.38|1404.58|1422.22|1404.42|1422.38|1404.58|1422.21|1404.41|8
1651950330000|2022-05-07 19:05:30|1422.21|1404.41|1422.84|1405.04|1422.84|1405.04|1421.99|1404.19|7
1651950340000|2022-05-07 19:05:40|1423.08|1405.28|1423.09|1405.29|1423.09|1405.29|1423.08|1405.28|2
1651950350000|2022-05-07 19:05:50|1423.12|1405.32|1423.17|1405.37|1423.17|1405.37|1423.12|1405.32|2
1651950360000|2022-05-07 19:06:00|1423.15|1405.35|1423.15|1405.35|1423.3|1405.5|1423.15|1405.35|5
1651950380000|2022-05-07 19:06:20|1423.3|1405.5|1423.3|1405.5|1423.31|1405.51|1423.3|1405.5|3
1651950390000|2022-05-07 19:06:30|1423.31|1405.51|1423.97|1406.17|1424.17|1406.37|1423.29|1405.49|15
1651950400000|2022-05-07 19:06:40|1424.17|1406.37|1424.24|1406.44|1424.24|1406.44|1423.97|1406.17|8
1651950410000|2022-05-07 19:06:50|1424.1|1406.3|1424.24|1406.44|1424.24|1406.44|1424.09|1406.29|7
1651950420000|2022-05-07 19:07:00|1424.15|1406.35|1424.15|1406.35|1424.24|1406.44|1424.15|1406.35|5
1651950430000|2022-05-07 19:07:10|1424.08|1406.28|1423.38|1405.58|1424.08|1406.28|1423.38|1405.58|5
1651950440000|2022-05-07 19:07:20|1423.79|1405.99|1422.53|1404.73|1424.16|1406.36|1422.52|1404.72|25
1651950450000|2022-05-07 19:07:30|1422.4|1404.6|1422.27|1404.47|1422.42|1404.62|1422|1404.2|16
1651950460000|2022-05-07 19:07:40|1422.35|1404.55|1422.28|1404.48|1422.36|1404.56|1422.16|1404.36|17
1651950470000|2022-05-07 19:07:50|1422.18|1404.38|1421.34|1403.54|1422.28|1404.48|1421.34|1403.54|12
1651950480000|2022-05-07 19:08:00|1421.29|1403.49|1421.29|1403.49|1421.29|1403.49|1421.29|1403.49|1
1651950490000|2022-05-07 19:08:10|1421.27|1403.47|1421.35|1403.55|1421.35|1403.55|1421.27|1403.47|3
1651950500000|2022-05-07 19:08:20|1421.36|1403.56|1421.25|1403.45|1421.36|1403.56|1421.19|1403.39|5
1651950510000|2022-05-07 19:08:30|1421.33|1403.53|1422.16|1404.36|1422.16|1404.36|1421.33|1403.53|18
1651950520000|2022-05-07 19:08:40|1422.19|1404.39|1422.2|1404.4|1422.2|1404.4|1422.19|1404.39|2
1651950530000|2022-05-07 19:08:50|1422.22|1404.42|1422.22|1404.42|1422.22|1404.42|1422.22|1404.42|1
1651950540000|2022-05-07 19:09:00|1422.19|1404.39|1422.14|1404.34|1422.2|1404.4|1422.11|1404.31|8
1651950550000|2022-05-07 19:09:10|1422.17|1404.37|1422.17|1404.37|1422.19|1404.39|1422.17|1404.37|3
1651950570000|2022-05-07 19:09:30|1422.15|1404.35|1422.19|1404.39|1422.19|1404.39|1422.15|1404.35|3
1651950580000|2022-05-07 19:09:40|1422.22|1404.42|1423.2|1405.4|1423.2|1405.4|1422.22|1404.42|7
1651950590000|2022-05-07 19:09:50|1423.38|1405.58|1422.49|1404.69|1424.14|1406.34|1422.49|1404.69|28
1651950600000|2022-05-07 19:10:00|1422.48|1404.68|1422.27|1404.47|1422.51|1404.71|1422.27|1404.47|11
1651950610000|2022-05-07 19:10:10|1422.25|1404.45|1422.25|1404.45|1422.25|1404.45|1422.25|1404.45|1
1651950620000|2022-05-07 19:10:20|1422.3|1404.5|1421.49|1403.69|1422.3|1404.5|1421.49|1403.69|7
1651950630000|2022-05-07 19:10:30|1421.48|1403.68|1421.56|1403.76|1421.56|1403.76|1421.48|1403.68|3
1651950640000|2022-05-07 19:10:40|1421.43|1403.63|1421.43|1403.63|1421.43|1403.63|1421.19|1403.39|3
1651950650000|2022-05-07 19:10:50|1421.38|1403.58|1421.38|1403.58|1421.38|1403.58|1421.38|1403.58|1
1651950660000|2022-05-07 19:11:00|1421.37|1403.57|1421.37|1403.57|1421.37|1403.57|1421.37|1403.57|1
1651950680000|2022-05-07 19:11:20|1421.38|1403.58|1421.38|1403.58|1421.38|1403.58|1421.38|1403.58|1
1651950690000|2022-05-07 19:11:30|1421.52|1403.72|1421.68|1403.88|1421.68|1403.88|1421.52|1403.72|3
1651950710000|2022-05-07 19:11:50|1421.64|1403.84|1421.61|1403.81|1421.64|1403.84|1421.61|1403.81|2
1651950730000|2022-05-07 19:12:10|1421.68|1403.88|1422.08|1404.28|1422.08|1404.28|1421.68|1403.88|9
1651950740000|2022-05-07 19:12:20|1422.29|1404.49|1422.29|1404.49|1422.29|1404.49|1422.29|1404.49|1
1651950760000|2022-05-07 19:12:40|1422.24|1404.44|1422.21|1404.41|1422.24|1404.44|1422.19|1404.39|4
1651950770000|2022-05-07 19:12:50|1422.19|1404.39|1422.19|1404.39|1422.19|1404.39|1422.17|1404.37|5
1651950780000|2022-05-07 19:13:00|1422.22|1404.42|1422.22|1404.42|1422.22|1404.42|1422.22|1404.42|1
1651950790000|2022-05-07 19:13:10|1422.27|1404.47|1422.29|1404.49|1422.29|1404.49|1422.27|1404.47|2
1651950800000|2022-05-07 19:13:20|1422.26|1404.46|1422.29|1404.49|1422.29|1404.49|1422.26|1404.46|2
1651950810000|2022-05-07 19:13:30|1422.44|1404.64|1423.07|1405.27|1423.07|1405.27|1422.44|1404.64|8
1651950820000|2022-05-07 19:13:40|1422.77|1404.97|1422.77|1404.97|1422.77|1404.97|1422.77|1404.97|1
1651950830000|2022-05-07 19:13:50|1423.07|1405.27|1423.07|1405.27|1423.07|1405.27|1423.07|1405.27|1
1651950840000|2022-05-07 19:14:00|1423.08|1405.28|1423.03|1405.23|1423.08|1405.28|1423.03|1405.23|3
1651950850000|2022-05-07 19:14:10|1423|1405.2|1423.03|1405.23|1423.03|1405.23|1423|1405.2|2
1651950860000|2022-05-07 19:14:20|1423.13|1405.33|1423.13|1405.33|1423.13|1405.33|1423.13|1405.33|1
1651950870000|2022-05-07 19:14:30|1423.15|1405.35|1423.08|1405.28|1423.15|1405.35|1423.08|1405.28|3
1651950890000|2022-05-07 19:14:50|1423.13|1405.33|1423.08|1405.28|1423.13|1405.33|1423.08|1405.28|2
1651950900000|2022-05-07 19:15:00|1423.07|1405.27|1423.09|1405.29|1423.09|1405.29|1423.02|1405.22|6
1651950910000|2022-05-07 19:15:10|1423.08|1405.28|1423.29|1405.49|1423.29|1405.49|1423.08|1405.28|6
1651950920000|2022-05-07 19:15:20|1423.46|1405.66|1423.54|1405.74|1423.54|1405.74|1423.31|1405.51|13
1651950930000|2022-05-07 19:15:30|1423.5|1405.7|1423.39|1405.59|1423.55|1405.75|1423.34|1405.54|11
1651950940000|2022-05-07 19:15:40|1423.41|1405.61|1423.41|1405.61|1423.41|1405.61|1423.37|1405.57|13
1651950950000|2022-05-07 19:15:50|1423.46|1405.66|1423.92|1406.12|1423.92|1406.12|1423.46|1405.66|12
1651950960000|2022-05-07 19:16:00|1424.13|1406.33|1424.17|1406.37|1424.17|1406.37|1424.1|1406.3|6
1651950970000|2022-05-07 19:16:10|1424.15|1406.35|1424.19|1406.39|1424.19|1406.39|1424.15|1406.35|2
1651950980000|2022-05-07 19:16:20|1424.14|1406.34|1424.18|1406.38|1424.23|1406.43|1424.14|1406.34|3
1651951000000|2022-05-07 19:16:40|1424.16|1406.36|1424.14|1406.34|1424.18|1406.38|1424.14|1406.34|4
1651951020000|2022-05-07 19:17:00|1424.39|1406.59|1424.74|1406.94|1424.74|1406.94|1424.39|1406.59|6
1651951030000|2022-05-07 19:17:10|1424.81|1407.01|1424.78|1406.98|1424.81|1407.01|1424.78|1406.98|2
1651951040000|2022-05-07 19:17:20|1424.72|1406.92|1425.28|1407.48|1425.28|1407.48|1424.72|1406.92|15
1651951050000|2022-05-07 19:17:30|1425.36|1407.56|1425.33|1407.53|1425.36|1407.56|1425.33|1407.53|2
1651951060000|2022-05-07 19:17:40|1425.35|1407.55|1425.35|1407.55|1425.35|1407.55|1425.35|1407.55|1
1651951070000|2022-05-07 19:17:50|1425.34|1407.54|1425.34|1407.54|1425.36|1407.56|1425.09|1407.29|4
1651951080000|2022-05-07 19:18:00|1425.28|1407.48|1425.32|1407.52|1425.33|1407.53|1425.28|1407.48|4
1651951090000|2022-05-07 19:18:10|1425.33|1407.53|1425.34|1407.54|1425.34|1407.54|1425.28|1407.48|9
1651951100000|2022-05-07 19:18:20|1425.33|1407.53|1425.33|1407.53|1425.33|1407.53|1425.33|1407.53|1
1651951110000|2022-05-07 19:18:30|1425.31|1407.51|1423.61|1405.81|1425.31|1407.51|1423.48|1405.68|24
1651951120000|2022-05-07 19:18:40|1423.63|1405.83|1424.31|1406.51|1424.38|1406.58|1423.51|1405.71|15
1651951130000|2022-05-07 19:18:50|1424.19|1406.39|1423.65|1405.85|1424.19|1406.39|1423.61|1405.81|18
1651951140000|2022-05-07 19:19:00|1423.61|1405.81|1423.38|1405.58|1423.61|1405.81|1423.38|1405.58|4
1651951150000|2022-05-07 19:19:10|1423.43|1405.63|1423.33|1405.53|1423.43|1405.63|1423.33|1405.53|5
1651951160000|2022-05-07 19:19:20|1423.38|1405.58|1423.38|1405.58|1423.38|1405.58|1423.38|1405.58|1
1651951170000|2022-05-07 19:19:30|1423.58|1405.78|1423.31|1405.51|1423.58|1405.78|1423.29|1405.49|4
1651951180000|2022-05-07 19:19:40|1423.22|1405.42|1423.33|1405.53|1423.33|1405.53|1423.21|1405.41|6
1651951190000|2022-05-07 19:19:50|1423.35|1405.55|1423.35|1405.55|1423.35|1405.55|1423.35|1405.55|1
1651951200000|2022-05-07 19:20:00|1423.31|1405.51|1423.34|1405.54|1423.34|1405.54|1423.31|1405.51|2
1651951210000|2022-05-07 19:20:10|1423.33|1405.53|1423.33|1405.53|1423.33|1405.53|1423.33|1405.53|1
1651951220000|2022-05-07 19:20:20|1423.32|1405.52|1423.59|1405.79|1423.59|1405.79|1423.32|1405.52|6
1651951240000|2022-05-07 19:20:40|1423.54|1405.74|1423.54|1405.74|1423.54|1405.74|1423.54|1405.74|1
1651951260000|2022-05-07 19:21:00|1423.62|1405.82|1423.62|1405.82|1423.62|1405.82|1423.62|1405.82|1
1651951270000|2022-05-07 19:21:10|1423.55|1405.75|1422.8|1405|1423.55|1405.75|1422.8|1405|11
1651951280000|2022-05-07 19:21:20|1422.79|1404.99|1422.72|1404.92|1422.8|1405|1422.69|1404.89|6
1651951290000|2022-05-07 19:21:30|1422.71|1404.91|1422.43|1404.63|1422.71|1404.91|1422.43|1404.63|3
1651951300000|2022-05-07 19:21:40|1422.38|1404.58|1422.39|1404.59|1422.45|1404.65|1422.38|1404.58|4
1651951310000|2022-05-07 19:21:50|1422.38|1404.58|1422.38|1404.58|1422.38|1404.58|1422.38|1404.58|1
1651951320000|2022-05-07 19:22:00|1422.42|1404.62|1422.26|1404.46|1422.42|1404.62|1422.26|1404.46|13
1651951330000|2022-05-07 19:22:10|1422.3|1404.5|1421.78|1403.98|1422.3|1404.5|1421.75|1403.95|10
1651951340000|2022-05-07 19:22:20|1421.74|1403.94|1421.31|1403.51|1421.74|1403.94|1421.31|1403.51|9
1651951350000|2022-05-07 19:22:30|1421.27|1403.47|1421.59|1403.79|1421.59|1403.79|1421.07|1403.27|12
1651951360000|2022-05-07 19:22:40|1421.6|1403.8|1422.29|1404.49|1422.29|1404.49|1421.6|1403.8|11
1651951370000|2022-05-07 19:22:50|1422.35|1404.55|1422.44|1404.64|1422.44|1404.64|1422.22|1404.42|5
1651951390000|2022-05-07 19:23:10|1422.56|1404.76|1421.67|1403.87|1422.56|1404.76|1421.67|1403.87|13
1651951400000|2022-05-07 19:23:20|1421.48|1403.68|1421.21|1403.41|1421.48|1403.68|1421.21|1403.41|5
1651951410000|2022-05-07 19:23:30|1421.16|1403.36|1421.16|1403.36|1421.16|1403.36|1421.16|1403.36|1
1651951420000|2022-05-07 19:23:40|1421.07|1403.27|1420.48|1402.68|1421.08|1403.28|1420.48|1402.68|9
1651951430000|2022-05-07 19:23:50|1420.25|1402.45|1421.18|1403.38|1421.18|1403.38|1420.16|1402.36|24
1651951440000|2022-05-07 19:24:00|1421.19|1403.39|1421.45|1403.65|1421.47|1403.67|1421.16|1403.36|14
1651951450000|2022-05-07 19:24:10|1421.48|1403.68|1421.51|1403.71|1421.51|1403.71|1421.42|1403.62|9
1651951460000|2022-05-07 19:24:20|1421.5|1403.7|1421.51|1403.71|1421.51|1403.71|1421.46|1403.66|7
1651951470000|2022-05-07 19:24:30|1421.48|1403.68|1421.51|1403.71|1421.51|1403.71|1421.48|1403.68|3
1651951480000|2022-05-07 19:24:40|1421.55|1403.75|1421.51|1403.71|1421.55|1403.75|1421.51|1403.71|2
1651951490000|2022-05-07 19:24:50|1421.5|1403.7|1421.4|1403.6|1421.51|1403.71|1421.4|1403.6|3
1651951500000|2022-05-07 19:25:00|1421.41|1403.61|1421.45|1403.65|1421.45|1403.65|1421.4|1403.6|6
1651951510000|2022-05-07 19:25:10|1421.37|1403.57|1421.45|1403.65|1421.45|1403.65|1421.37|1403.57|2
1651951530000|2022-05-07 19:25:30|1421.41|1403.61|1421.38|1403.58|1421.41|1403.61|1421.37|1403.57|6
1651951540000|2022-05-07 19:25:40|1421.37|1403.57|1421.38|1403.58|1421.38|1403.58|1421.37|1403.57|2
1651951560000|2022-05-07 19:26:00|1421.32|1403.52|1421.41|1403.61|1421.41|1403.61|1421.32|1403.52|7
1651951570000|2022-05-07 19:26:10|1421.33|1403.53|1420.44|1402.64|1421.33|1403.53|1420.42|1402.62|12
1651951580000|2022-05-07 19:26:20|1420.45|1402.65|1420.48|1402.68|1420.48|1402.68|1420.44|1402.64|4
1651951590000|2022-05-07 19:26:30|1420.45|1402.65|1420.48|1402.68|1420.49|1402.69|1420.45|1402.65|4
1651951600000|2022-05-07 19:26:40|1420.68|1402.88|1421.39|1403.59|1421.39|1403.59|1420.68|1402.88|9
1651951610000|2022-05-07 19:26:50|1421.38|1403.58|1421.11|1403.31|1421.39|1403.59|1421.11|1403.31|11
1651951620000|2022-05-07 19:27:00|1421.1|1403.3|1421.1|1403.3|1421.1|1403.3|1421.08|1403.28|5
1651951650000|2022-05-07 19:27:30|1421.12|1403.32|1421.2|1403.4|1421.2|1403.4|1421.12|1403.32|3
1651951660000|2022-05-07 19:27:40|1421.18|1403.38|1421.42|1403.62|1421.42|1403.62|1421.18|1403.38|4
1651951670000|2022-05-07 19:27:50|1421.5|1403.7|1421.53|1403.73|1421.53|1403.73|1421.48|1403.68|3
1651951680000|2022-05-07 19:28:00|1421.5|1403.7|1421.46|1403.66|1421.5|1403.7|1421.42|1403.62|9
1651951690000|2022-05-07 19:28:10|1421.44|1403.64|1421.47|1403.67|1421.47|1403.67|1421.44|1403.64|5
1651951700000|2022-05-07 19:28:20|1421.49|1403.69|1422.1|1404.3|1422.1|1404.3|1421.49|1403.69|7
1651951710000|2022-05-07 19:28:30|1421.96|1404.16|1421.96|1404.16|1421.96|1404.16|1421.96|1404.16|1
1651951740000|2022-05-07 19:29:00|1421.98|1404.18|1421.48|1403.68|1421.99|1404.19|1421.48|1403.68|14
1651951750000|2022-05-07 19:29:10|1421.45|1403.65|1420.56|1402.76|1421.46|1403.66|1420.49|1402.69|18
1651951760000|2022-05-07 19:29:20|1420.59|1402.79|1420.6|1402.8|1420.61|1402.81|1420.49|1402.69|8
1651951770000|2022-05-07 19:29:30|1420.61|1402.81|1420.61|1402.81|1420.61|1402.81|1420.61|1402.81|1
1651951780000|2022-05-07 19:29:40|1420.73|1402.93|1421.42|1403.62|1421.43|1403.63|1420.73|1402.93|9
1651951800000|2022-05-07 19:30:00|1421.4|1403.6|1421.32|1403.52|1421.43|1403.63|1421.27|1403.47|13
1651951810000|2022-05-07 19:30:10|1421.33|1403.53|1420.56|1402.76|1421.33|1403.53|1420.41|1402.61|18
1651951820000|2022-05-07 19:30:20|1420.53|1402.73|1420.53|1402.73|1420.53|1402.73|1420.41|1402.61|3
1651951830000|2022-05-07 19:30:30|1420.44|1402.64|1420.44|1402.64|1420.44|1402.64|1420.44|1402.64|1
1651951840000|2022-05-07 19:30:40|1420.45|1402.65|1420.45|1402.65|1420.45|1402.65|1420.45|1402.65|1
1651951850000|2022-05-07 19:30:50|1420.51|1402.71|1420.51|1402.71|1420.51|1402.71|1420.51|1402.71|1
1651951860000|2022-05-07 19:31:00|1420.53|1402.73|1420.85|1403.05|1421.16|1403.36|1420.53|1402.73|9
1651951870000|2022-05-07 19:31:10|1420.81|1403.01|1420.48|1402.68|1420.81|1403.01|1420.48|1402.68|6
1651951890000|2022-05-07 19:31:30|1420.46|1402.66|1420.45|1402.65|1420.46|1402.66|1420.45|1402.65|2
1651951900000|2022-05-07 19:31:40|1420.38|1402.58|1420.24|1402.44|1420.38|1402.58|1420|1402.2|14
1651951910000|2022-05-07 19:31:50|1420.22|1402.42|1420.22|1402.42|1420.22|1402.42|1420.22|1402.42|1
1651951920000|2022-05-07 19:32:00|1420.23|1402.43|1420.12|1402.32|1420.23|1402.43|1420.05|1402.25|11
1651951930000|2022-05-07 19:32:10|1419.53|1401.73|1419.41|1401.61|1419.53|1401.73|1419.37|1401.57|10
1651951940000|2022-05-07 19:32:20|1419.51|1401.71|1420.17|1402.37|1420.17|1402.37|1419.49|1401.69|12
1651951960000|2022-05-07 19:32:40|1420.15|1402.35|1420.21|1402.41|1420.22|1402.42|1420.15|1402.35|3
1651951970000|2022-05-07 19:32:50|1420.22|1402.42|1420.21|1402.41|1420.22|1402.42|1420.21|1402.41|2
1651951980000|2022-05-07 19:33:00|1420.23|1402.43|1420.64|1402.84|1420.64|1402.84|1420.22|1402.42|6
1651951990000|2022-05-07 19:33:10|1420.59|1402.79|1420.43|1402.63|1420.59|1402.79|1420.21|1402.41|11
1651952010000|2022-05-07 19:33:30|1420.44|1402.64|1420.47|1402.67|1420.47|1402.67|1420.29|1402.49|7
1651952030000|2022-05-07 19:33:50|1420.48|1402.68|1420.51|1402.71|1420.51|1402.71|1420.48|1402.68|2
1651952040000|2022-05-07 19:34:00|1420.52|1402.72|1420.51|1402.71|1420.6|1402.8|1420.5|1402.7|9
1651952050000|2022-05-07 19:34:10|1420.36|1402.56|1420.39|1402.59|1420.39|1402.59|1420.36|1402.56|3
1651952060000|2022-05-07 19:34:20|1420.43|1402.63|1420.46|1402.66|1420.59|1402.79|1420.43|1402.63|7
1651952070000|2022-05-07 19:34:30|1420.48|1402.68|1420.42|1402.62|1420.48|1402.68|1420.42|1402.62|3
1651952090000|2022-05-07 19:34:50|1420.35|1402.55|1420.26|1402.46|1420.35|1402.55|1420.24|1402.44|5
1651952100000|2022-05-07 19:35:00|1420.22|1402.42|1420.25|1402.45|1420.27|1402.47|1420.22|1402.42|4
1651952110000|2022-05-07 19:35:10|1420.23|1402.43|1420.23|1402.43|1420.23|1402.43|1420.23|1402.43|1
1651952120000|2022-05-07 19:35:20|1420.27|1402.47|1420.22|1402.42|1420.29|1402.49|1420.22|1402.42|3
1651952140000|2022-05-07 19:35:40|1420.15|1402.35|1420.11|1402.31|1420.15|1402.35|1420.11|1402.31|2
1651952150000|2022-05-07 19:35:50|1420.08|1402.28|1420.01|1402.21|1420.08|1402.28|1420|1402.2|6
1651952160000|2022-05-07 19:36:00|1419.95|1402.15|1420.05|1402.25|1420.06|1402.26|1419.95|1402.15|5
1651952170000|2022-05-07 19:36:10|1420.04|1402.24|1419.67|1401.87|1420.05|1402.25|1419.67|1401.87|5
1651952180000|2022-05-07 19:36:20|1419.92|1402.12|1419.48|1401.68|1419.93|1402.13|1419.48|1401.68|16
1651952190000|2022-05-07 19:36:30|1419.38|1401.58|1419.19|1401.39|1419.38|1401.58|1419.19|1401.39|11
1651952200000|2022-05-07 19:36:40|1419.2|1401.4|1420.21|1402.41|1420.21|1402.41|1419.2|1401.4|13
1651952210000|2022-05-07 19:36:50|1420.25|1402.45|1420.25|1402.45|1420.25|1402.45|1420.24|1402.44|3
1651952220000|2022-05-07 19:37:00|1420.26|1402.46|1420.2|1402.4|1420.26|1402.46|1420.2|1402.4|4
1651952230000|2022-05-07 19:37:10|1420.19|1402.39|1420.36|1402.56|1420.36|1402.56|1420.19|1402.39|4
1651952240000|2022-05-07 19:37:20|1420.47|1402.67|1420.47|1402.67|1420.47|1402.67|1420.47|1402.67|1
1651952260000|2022-05-07 19:37:40|1420.48|1402.68|1420.49|1402.69|1420.49|1402.69|1420.48|1402.68|2
1651952280000|2022-05-07 19:38:00|1420.6|1402.8|1420.59|1402.79|1420.6|1402.8|1420.5|1402.7|4
1651952290000|2022-05-07 19:38:10|1420.67|1402.87|1421.33|1403.53|1421.33|1403.53|1420.67|1402.87|7
1651952300000|2022-05-07 19:38:20|1421.36|1403.56|1421.6|1403.8|1421.61|1403.81|1421.36|1403.56|10
1651952310000|2022-05-07 19:38:30|1421.48|1403.68|1421.48|1403.68|1421.48|1403.68|1421.48|1403.68|1
1651952320000|2022-05-07 19:38:40|1421.34|1403.54|1421.34|1403.54|1421.34|1403.54|1421.34|1403.54|1
1651952330000|2022-05-07 19:38:50|1421.32|1403.52|1421.32|1403.52|1421.33|1403.53|1421.32|1403.52|3
1651952340000|2022-05-07 19:39:00|1421.22|1403.42|1421.22|1403.42|1421.22|1403.42|1421.22|1403.42|1
1651952350000|2022-05-07 19:39:10|1421.26|1403.46|1421.26|1403.46|1421.26|1403.46|1421.26|1403.46|1
1651952360000|2022-05-07 19:39:20|1421.25|1403.45|1421.19|1403.39|1421.25|1403.45|1421.18|1403.38|3
1651952370000|2022-05-07 19:39:30|1421.21|1403.41|1421.18|1403.38|1421.21|1403.41|1421.18|1403.38|3
1651952380000|2022-05-07 19:39:40|1421.09|1403.29|1421.1|1403.3|1421.21|1403.41|1421.09|1403.29|5
1651952390000|2022-05-07 19:39:50|1421.17|1403.37|1421.18|1403.38|1421.19|1403.39|1421.17|1403.37|3
1651952400000|2022-05-07 19:40:00|1421.19|1403.39|1421.45|1403.65|1421.45|1403.65|1421.19|1403.39|7
1651952410000|2022-05-07 19:40:10|1421.51|1403.71|1421.51|1403.71|1421.51|1403.71|1421.51|1403.71|1
1651952420000|2022-05-07 19:40:20|1421.56|1403.76|1421.88|1404.08|1421.88|1404.08|1421.56|1403.76|4
1651952430000|2022-05-07 19:40:30|1421.89|1404.09|1421.89|1404.09|1421.89|1404.09|1421.89|1404.09|1
1651952440000|2022-05-07 19:40:40|1421.58|1403.78|1421.29|1403.49|1421.58|1403.78|1421.29|1403.49|4
1651952450000|2022-05-07 19:40:50|1421.28|1403.48|1421.29|1403.49|1421.29|1403.49|1421.28|1403.48|2
1651952460000|2022-05-07 19:41:00|1421.24|1403.44|1421.24|1403.44|1421.24|1403.44|1421.24|1403.44|1
1651952470000|2022-05-07 19:41:10|1421.25|1403.45|1421.21|1403.41|1421.25|1403.45|1421.21|1403.41|3
1651952480000|2022-05-07 19:41:20|1421.03|1403.23|1421.19|1403.39|1421.21|1403.41|1421.03|1403.23|3
1651952500000|2022-05-07 19:41:40|1421.16|1403.36|1420.48|1402.68|1421.19|1403.39|1420.43|1402.63|13
1651952510000|2022-05-07 19:41:50|1420.53|1402.73|1420.13|1402.33|1420.53|1402.73|1420.13|1402.33|5
1651952520000|2022-05-07 19:42:00|1420.24|1402.44|1421.21|1403.41|1421.21|1403.41|1420.24|1402.44|17
1651952530000|2022-05-07 19:42:10|1421.27|1403.47|1423.13|1405.33|1423.17|1405.37|1421.27|1403.47|17
1651952540000|2022-05-07 19:42:20|1423.17|1405.37|1423.22|1405.42|1423.23|1405.43|1423.12|1405.32|9
1651952550000|2022-05-07 19:42:30|1423.26|1405.46|1423.26|1405.46|1423.26|1405.46|1423.22|1405.42|4
1651952560000|2022-05-07 19:42:40|1423.29|1405.49|1424.16|1406.36|1424.16|1406.36|1423.25|1405.45|10
1651952570000|2022-05-07 19:42:50|1424.11|1406.31|1423.34|1405.54|1424.11|1406.31|1423.29|1405.49|10
1651952580000|2022-05-07 19:43:00|1423.36|1405.56|1423.23|1405.43|1423.36|1405.56|1423.15|1405.35|8
1651952590000|2022-05-07 19:43:10|1423.22|1405.42|1423.23|1405.43|1423.23|1405.43|1423.22|1405.42|2
1651952600000|2022-05-07 19:43:20|1423.24|1405.44|1423.37|1405.57|1423.4|1405.6|1423.21|1405.41|10
1651952610000|2022-05-07 19:43:30|1423.33|1405.53|1423.33|1405.53|1423.33|1405.53|1423.33|1405.53|1
1651952620000|2022-05-07 19:43:40|1423.36|1405.56|1423.38|1405.58|1423.38|1405.58|1423.36|1405.56|2
1651952630000|2022-05-07 19:43:50|1423.34|1405.54|1423.38|1405.58|1423.38|1405.58|1423.34|1405.54|4
1651952640000|2022-05-07 19:44:00|1423.36|1405.56|1423.93|1406.13|1423.93|1406.13|1423.36|1405.56|9
1651952650000|2022-05-07 19:44:10|1424.17|1406.37|1424.39|1406.59|1424.39|1406.59|1424.17|1406.37|6
1651952660000|2022-05-07 19:44:20|1424.38|1406.58|1425.11|1407.31|1425.12|1407.32|1424.38|1406.58|7
1651952670000|2022-05-07 19:44:30|1425.1|1407.3|1425.16|1407.36|1425.16|1407.36|1425.1|1407.3|3
1651952680000|2022-05-07 19:44:40|1425.17|1407.37|1425.88|1408.08|1425.88|1408.08|1425.11|1407.31|7
1651952690000|2022-05-07 19:44:50|1425.87|1408.07|1425.19|1407.39|1426.01|1408.21|1425.19|1407.39|15
1651952700000|2022-05-07 19:45:00|1425.22|1407.42|1424.76|1406.96|1425.22|1407.42|1424.32|1406.52|19
1651952710000|2022-05-07 19:45:10|1424.8|1407|1425.27|1407.47|1425.27|1407.47|1424.48|1406.68|16
1651952720000|2022-05-07 19:45:20|1425.26|1407.46|1425.09|1407.29|1425.36|1407.56|1425.09|1407.29|11
1651952730000|2022-05-07 19:45:30|1425.16|1407.36|1424.36|1406.56|1425.16|1407.36|1424.36|1406.56|12
1651952740000|2022-05-07 19:45:40|1424.34|1406.54|1423.8|1406|1424.37|1406.57|1423.72|1405.92|13
1651952750000|2022-05-07 19:45:50|1423.54|1405.74|1423.61|1405.81|1423.76|1405.96|1423.47|1405.67|12
1651952760000|2022-05-07 19:46:00|1423.65|1405.85|1423.65|1405.85|1423.68|1405.88|1423.51|1405.71|7
1651952770000|2022-05-07 19:46:10|1423.68|1405.88|1423.63|1405.83|1423.68|1405.88|1423.63|1405.83|4
1651952780000|2022-05-07 19:46:20|1423.56|1405.76|1423.3|1405.5|1423.56|1405.76|1423.29|1405.49|14
1651952790000|2022-05-07 19:46:30|1423.27|1405.47|1423.2|1405.4|1423.27|1405.47|1423.2|1405.4|5
1651952800000|2022-05-07 19:46:40|1423.21|1405.41|1423.4|1405.6|1423.4|1405.6|1423.18|1405.38|8
1651952810000|2022-05-07 19:46:50|1423.37|1405.57|1422.64|1404.84|1423.37|1405.57|1422.64|1404.84|10
1651952820000|2022-05-07 19:47:00|1422.63|1404.83|1422.59|1404.79|1422.66|1404.86|1422.59|1404.79|4
1651952830000|2022-05-07 19:47:10|1422.42|1404.62|1422.4|1404.6|1422.42|1404.62|1422.4|1404.6|3
1651952840000|2022-05-07 19:47:20|1422.39|1404.59|1422.37|1404.57|1422.47|1404.67|1422.37|1404.57|5
1651952850000|2022-05-07 19:47:30|1422.38|1404.58|1422.48|1404.68|1422.48|1404.68|1422.38|1404.58|4
1651952860000|2022-05-07 19:47:40|1422.49|1404.69|1422.48|1404.68|1422.49|1404.69|1422.48|1404.68|2
1651952870000|2022-05-07 19:47:50|1422.38|1404.58|1422.52|1404.72|1422.55|1404.75|1422.38|1404.58|6
1651952880000|2022-05-07 19:48:00|1422.53|1404.73|1422.53|1404.73|1422.53|1404.73|1422.53|1404.73|1
1651952890000|2022-05-07 19:48:10|1422.54|1404.74|1423.18|1405.38|1423.24|1405.44|1422.53|1404.73|19
1651952900000|2022-05-07 19:48:20|1423.25|1405.45|1423.21|1405.41|1423.27|1405.47|1423.21|1405.41|6
1651952910000|2022-05-07 19:48:30|1423.24|1405.44|1423.24|1405.44|1423.24|1405.44|1423.24|1405.44|1
1651952920000|2022-05-07 19:48:40|1423.22|1405.42|1423.26|1405.46|1423.26|1405.46|1423.22|1405.42|3
1651952930000|2022-05-07 19:48:50|1423.25|1405.45|1423.24|1405.44|1423.25|1405.45|1423.16|1405.36|6
1651952940000|2022-05-07 19:49:00|1423.34|1405.54|1423.34|1405.54|1423.34|1405.54|1423.34|1405.54|1
1651952950000|2022-05-07 19:49:10|1423.31|1405.51|1423.31|1405.51|1423.32|1405.52|1423.31|1405.51|3
1651952960000|2022-05-07 19:49:20|1423.34|1405.54|1423.37|1405.57|1423.37|1405.57|1423.34|1405.54|2
1651952970000|2022-05-07 19:49:30|1423.38|1405.58|1422.55|1404.75|1423.38|1405.58|1422.51|1404.71|9
1651952980000|2022-05-07 19:49:40|1422.49|1404.69|1422.44|1404.64|1422.53|1404.73|1422.22|1404.42|8
1651952990000|2022-05-07 19:49:50|1422.49|1404.69|1422.48|1404.68|1422.49|1404.69|1422.48|1404.68|2
1651953000000|2022-05-07 19:50:00|1422.49|1404.69|1422.53|1404.73|1422.55|1404.75|1422.42|1404.62|10
1651953010000|2022-05-07 19:50:10|1422.54|1404.74|1422.54|1404.74|1422.54|1404.74|1422.54|1404.74|1
1651953030000|2022-05-07 19:50:30|1422.47|1404.67|1422.3|1404.5|1422.47|1404.67|1422.28|1404.48|5
1651953040000|2022-05-07 19:50:40|1422.32|1404.52|1422.31|1404.51|1422.32|1404.52|1422.29|1404.49|3
1651953050000|2022-05-07 19:50:50|1422.29|1404.49|1422.29|1404.49|1422.29|1404.49|1422.29|1404.49|1
1651953060000|2022-05-07 19:51:00|1422.28|1404.48|1422.22|1404.42|1422.3|1404.5|1422.22|1404.42|5
1651953070000|2022-05-07 19:51:10|1422.19|1404.39|1421.83|1404.03|1422.22|1404.42|1421.83|1404.03|5
1651953080000|2022-05-07 19:51:20|1421.84|1404.04|1422.21|1404.41|1422.21|1404.41|1421.84|1404.04|5
1651953090000|2022-05-07 19:51:30|1422.18|1404.38|1422.21|1404.41|1422.21|1404.41|1422.17|1404.37|6
1651953100000|2022-05-07 19:51:40|1422.17|1404.37|1422.17|1404.37|1422.17|1404.37|1422.14|1404.34|4
1651953110000|2022-05-07 19:51:50|1422.33|1404.53|1422.21|1404.41|1422.33|1404.53|1422.17|1404.37|4
1651953120000|2022-05-07 19:52:00|1422.25|1404.45|1422.24|1404.44|1422.25|1404.45|1422.24|1404.44|4
1651953130000|2022-05-07 19:52:10|1422.33|1404.53|1422.3|1404.5|1422.35|1404.55|1422.27|1404.47|11
1651953140000|2022-05-07 19:52:20|1422.36|1404.56|1422.3|1404.5|1422.36|1404.56|1422.3|1404.5|2
1651953150000|2022-05-07 19:52:30|1422.36|1404.56|1423.64|1405.84|1423.64|1405.84|1422.3|1404.5|17
1651953160000|2022-05-07 19:52:40|1423.67|1405.87|1423.67|1405.87|1423.67|1405.87|1423.67|1405.87|1
1651953170000|2022-05-07 19:52:50|1423.65|1405.85|1423.74|1405.94|1423.76|1405.96|1423.65|1405.85|4
1651953180000|2022-05-07 19:53:00|1423.48|1405.68|1423.51|1405.71|1423.51|1405.71|1423.48|1405.68|2
1651953190000|2022-05-07 19:53:10|1423.49|1405.69|1423.61|1405.81|1423.61|1405.81|1423.48|1405.68|5
1651953200000|2022-05-07 19:53:20|1423.62|1405.82|1423.61|1405.81|1423.62|1405.82|1423.61|1405.81|2
1651953220000|2022-05-07 19:53:40|1423.45|1405.65|1423.37|1405.57|1423.45|1405.65|1423.35|1405.55|6
1651953230000|2022-05-07 19:53:50|1423.4|1405.6|1423.52|1405.72|1423.52|1405.72|1423.4|1405.6|2
1651953240000|2022-05-07 19:54:00|1423.53|1405.73|1423.39|1405.59|1423.54|1405.74|1423.37|1405.57|7
1651953250000|2022-05-07 19:54:10|1423.35|1405.55|1422.54|1404.74|1423.35|1405.55|1422.54|1404.74|10
1651953260000|2022-05-07 19:54:20|1422.36|1404.56|1422.25|1404.45|1422.36|1404.56|1422.16|1404.36|8
1651953270000|2022-05-07 19:54:30|1422.22|1404.42|1422.19|1404.39|1422.27|1404.47|1422.19|1404.39|6
1651953280000|2022-05-07 19:54:40|1422.22|1404.42|1422.22|1404.42|1422.27|1404.47|1422.21|1404.41|10
1651953290000|2022-05-07 19:54:50|1422.21|1404.41|1422.14|1404.34|1422.21|1404.41|1422.14|1404.34|3
1651953300000|2022-05-07 19:55:00|1422.16|1404.36|1422.19|1404.39|1422.2|1404.4|1422.08|1404.28|6
1651953310000|2022-05-07 19:55:10|1422.17|1404.37|1422.17|1404.37|1422.19|1404.39|1422.15|1404.35|6
1651953320000|2022-05-07 19:55:20|1422.15|1404.35|1422.17|1404.37|1422.17|1404.37|1422.15|1404.35|2
1651953330000|2022-05-07 19:55:30|1422.2|1404.4|1422.2|1404.4|1422.2|1404.4|1422.19|1404.39|3
1651953340000|2022-05-07 19:55:40|1422.13|1404.33|1422.12|1404.32|1422.13|1404.33|1422.04|1404.24|4
1651953350000|2022-05-07 19:55:50|1421.81|1404.01|1421.44|1403.64|1421.81|1404.01|1421.44|1403.64|5
1651953360000|2022-05-07 19:56:00|1421.35|1403.55|1421.37|1403.57|1421.44|1403.64|1420.61|1402.81|20
1651953370000|2022-05-07 19:56:10|1421.36|1403.56|1420.75|1402.95|1421.61|1403.81|1420.75|1402.95|8
1651953380000|2022-05-07 19:56:20|1420.61|1402.81|1420.61|1402.81|1420.69|1402.89|1420.51|1402.71|21
1651953390000|2022-05-07 19:56:30|1420.58|1402.78|1420.61|1402.81|1420.63|1402.83|1420.42|1402.62|7
1651953400000|2022-05-07 19:56:40|1420.6|1402.8|1420.65|1402.85|1420.65|1402.85|1420.46|1402.66|5
1651953410000|2022-05-07 19:56:50|1420.6|1402.8|1420.56|1402.76|1420.63|1402.83|1420.56|1402.76|9
1651953420000|2022-05-07 19:57:00|1420.57|1402.77|1420.38|1402.58|1420.59|1402.79|1420.36|1402.56|11
1651953430000|2022-05-07 19:57:10|1420.32|1402.52|1420.27|1402.47|1420.32|1402.52|1420.25|1402.45|5
1651953440000|2022-05-07 19:57:20|1420.26|1402.46|1420.27|1402.47|1420.27|1402.47|1420.24|1402.44|3
1651953450000|2022-05-07 19:57:30|1420.33|1402.53|1420.39|1402.59|1420.39|1402.59|1420.31|1402.51|4
1651953460000|2022-05-07 19:57:40|1420.5|1402.7|1420.57|1402.77|1420.57|1402.77|1420.49|1402.69|5
1651953470000|2022-05-07 19:57:50|1420.51|1402.71|1420.6|1402.8|1420.6|1402.8|1420.51|1402.71|8
1651953480000|2022-05-07 19:58:00|1420.61|1402.81|1420.76|1402.96|1420.81|1403.01|1420.61|1402.81|7
1651953490000|2022-05-07 19:58:10|1420.68|1402.88|1419.41|1401.61|1420.68|1402.88|1419.41|1401.61|16
1651953500000|2022-05-07 19:58:20|1419.35|1401.55|1420.21|1402.41|1420.21|1402.41|1418.53|1400.73|25
1651953510000|2022-05-07 19:58:30|1420.22|1402.42|1420.58|1402.78|1420.58|1402.78|1420.22|1402.42|5
1651953520000|2022-05-07 19:58:40|1420.54|1402.74|1420.2|1402.4|1420.56|1402.76|1420.1|1402.3|8
1651953530000|2022-05-07 19:58:50|1420.24|1402.44|1419.39|1401.59|1420.24|1402.44|1419.39|1401.59|8
1651953540000|2022-05-07 19:59:00|1419.4|1401.6|1419.59|1401.79|1419.59|1401.79|1419.3|1401.5|10
1651953550000|2022-05-07 19:59:10|1419.73|1401.93|1420.42|1402.62|1420.42|1402.62|1419.73|1401.93|7
1651953560000|2022-05-07 19:59:20|1420.43|1402.63|1420.45|1402.65|1420.47|1402.67|1420.27|1402.47|18
1651953570000|2022-05-07 19:59:30|1420.42|1402.62|1420.41|1402.61|1420.42|1402.62|1420.41|1402.61|2
1651953580000|2022-05-07 19:59:40|1420.4|1402.6|1420.39|1402.59|1420.55|1402.75|1420.33|1402.53|9
1651953590000|2022-05-07 19:59:50|1420.28|1402.48|1420.25|1402.45|1420.29|1402.49|1420.25|1402.45|3
1651953600000|2022-05-07 20:00:00|1420.26|1402.46|1420.45|1402.65|1420.45|1402.65|1420.11|1402.31|18
1651953610000|2022-05-07 20:00:10|1420.43|1402.63|1420.48|1402.68|1420.48|1402.68|1420.4|1402.6|4
1651953620000|2022-05-07 20:00:20|1420.47|1402.67|1420.43|1402.63|1420.47|1402.67|1420.42|1402.62|4
1651953630000|2022-05-07 20:00:30|1420.42|1402.62|1419.88|1402.08|1420.43|1402.63|1419.76|1401.96|13
1651953640000|2022-05-07 20:00:40|1419.58|1401.78|1419.74|1401.94|1420.04|1402.24|1419.58|1401.78|9
1651953650000|2022-05-07 20:00:50|1419.73|1401.93|1419.74|1401.94|1419.74|1401.94|1419.73|1401.93|2
1651953660000|2022-05-07 20:01:00|1419.73|1401.93|1419.83|1402.03|1419.83|1402.03|1419.73|1401.93|4
1651953670000|2022-05-07 20:01:10|1419.81|1402.01|1420.23|1402.43|1420.23|1402.43|1419.81|1402.01|5
1651953680000|2022-05-07 20:01:20|1420.46|1402.66|1420.2|1402.4|1420.51|1402.71|1420.2|1402.4|12
1651953690000|2022-05-07 20:01:30|1420.17|1402.37|1419.8|1402|1420.17|1402.37|1419.49|1401.69|14
1651953710000|2022-05-07 20:01:50|1419.49|1401.69|1419.58|1401.78|1419.68|1401.88|1419.29|1401.49|8
1651953720000|2022-05-07 20:02:00|1419.57|1401.77|1419.4|1401.6|1419.57|1401.77|1419.14|1401.34|8
1651953730000|2022-05-07 20:02:10|1419.32|1401.52|1419.44|1401.64|1419.44|1401.64|1419.32|1401.52|3
1651953740000|2022-05-07 20:02:20|1419.57|1401.77|1419.51|1401.71|1419.57|1401.77|1419.51|1401.71|3
1651953750000|2022-05-07 20:02:30|1419.5|1401.7|1418.78|1400.98|1419.5|1401.7|1418.78|1400.98|12
1651953760000|2022-05-07 20:02:40|1418.61|1400.81|1419.17|1401.37|1419.19|1401.39|1417.98|1400.18|27
1651953770000|2022-05-07 20:02:50|1419.18|1401.38|1419.47|1401.67|1419.47|1401.67|1419.18|1401.38|7
1651953780000|2022-05-07 20:03:00|1419.48|1401.68|1419.49|1401.69|1419.82|1402.02|1419.48|1401.68|9
1651953790000|2022-05-07 20:03:10|1419.5|1401.7|1418.95|1401.15|1419.5|1401.7|1418.95|1401.15|8
1651953800000|2022-05-07 20:03:20|1418.97|1401.17|1418.68|1400.88|1418.97|1401.17|1418.66|1400.86|4
1651953810000|2022-05-07 20:03:30|1418.56|1400.76|1418.01|1400.21|1418.56|1400.76|1417.29|1399.49|26
1651953820000|2022-05-07 20:03:40|1418.09|1400.29|1418.4|1400.6|1418.4|1400.6|1417.38|1399.58|17
1651953830000|2022-05-07 20:03:50|1418.41|1400.61|1418.74|1400.94|1419.02|1401.22|1418.41|1400.61|24
1651953840000|2022-05-07 20:04:00|1419|1401.2|1419.31|1401.51|1419.33|1401.53|1419|1401.2|6
1651953850000|2022-05-07 20:04:10|1419.26|1401.46|1418.77|1400.97|1419.26|1401.46|1418.63|1400.83|9
1651953860000|2022-05-07 20:04:20|1418.76|1400.96|1418.69|1400.89|1418.85|1401.05|1418.69|1400.89|8
1651953870000|2022-05-07 20:04:30|1418.67|1400.87|1418.67|1400.87|1418.67|1400.87|1418.64|1400.84|4
1651953880000|2022-05-07 20:04:40|1418.58|1400.78|1418.7|1400.9|1418.7|1400.9|1418.5|1400.7|6
1651953890000|2022-05-07 20:04:50|1418.69|1400.89|1418.68|1400.88|1418.7|1400.9|1418.68|1400.88|8
1651953900000|2022-05-07 20:05:00|1418.7|1400.9|1419.41|1401.61|1419.43|1401.63|1418.7|1400.9|18
1651953910000|2022-05-07 20:05:10|1419.43|1401.63|1419.81|1402.01|1419.81|1402.01|1419.42|1401.62|7
1651953920000|2022-05-07 20:05:20|1419.8|1402|1419.81|1402.01|1419.81|1402.01|1419.78|1401.98|4
1651953930000|2022-05-07 20:05:30|1419.8|1402|1419.57|1401.77|1419.8|1402|1419.56|1401.76|6
1651953940000|2022-05-07 20:05:40|1419.6|1401.8|1419.61|1401.81|1419.61|1401.81|1419.57|1401.77|8
1651953950000|2022-05-07 20:05:50|1419.57|1401.77|1421.11|1403.31|1421.11|1403.31|1419.57|1401.77|23
1651953970000|2022-05-07 20:06:10|1421.09|1403.29|1420.46|1402.66|1421.09|1403.29|1420.46|1402.66|9
1651953980000|2022-05-07 20:06:20|1420.48|1402.68|1419.7|1401.9|1420.49|1402.69|1419.7|1401.9|10
1651953990000|2022-05-07 20:06:30|1419.8|1402|1420.38|1402.58|1420.38|1402.58|1419.8|1402|7
1651954000000|2022-05-07 20:06:40|1420.55|1402.75|1420.55|1402.75|1420.55|1402.75|1420.55|1402.75|1
1651954010000|2022-05-07 20:06:50|1420.56|1402.76|1421.01|1403.21|1421.11|1403.31|1420.56|1402.76|7
1651954020000|2022-05-07 20:07:00|1420.88|1403.08|1421|1403.2|1421.26|1403.46|1420.88|1403.08|7
1651954030000|2022-05-07 20:07:10|1420.99|1403.19|1421.25|1403.45|1421.25|1403.45|1420.99|1403.19|6
1651954040000|2022-05-07 20:07:20|1421.26|1403.46|1421.4|1403.6|1421.41|1403.61|1421.26|1403.46|4
1651954050000|2022-05-07 20:07:30|1421.38|1403.58|1420.97|1403.17|1421.38|1403.58|1420.97|1403.17|8
1651954060000|2022-05-07 20:07:40|1420.99|1403.19|1420.99|1403.19|1420.99|1403.19|1420.99|1403.19|1
1651954080000|2022-05-07 20:08:00|1421.13|1403.33|1421.23|1403.43|1421.25|1403.45|1421.13|1403.33|6
1651954090000|2022-05-07 20:08:10|1421.25|1403.45|1421.93|1404.13|1421.93|1404.13|1421.25|1403.45|5
1651954100000|2022-05-07 20:08:20|1421.45|1403.65|1422.16|1404.36|1422.16|1404.36|1421.45|1403.65|6
1651954110000|2022-05-07 20:08:30|1422.31|1404.51|1422.38|1404.58|1422.43|1404.63|1422.31|1404.51|8
1651954120000|2022-05-07 20:08:40|1422.43|1404.63|1422.15|1404.35|1422.43|1404.63|1421.46|1403.66|16
1651954130000|2022-05-07 20:08:50|1422.16|1404.36|1422.43|1404.63|1422.43|1404.63|1422.16|1404.36|3
1651954150000|2022-05-07 20:09:10|1422.42|1404.62|1422.37|1404.57|1422.42|1404.62|1422.14|1404.34|6
1651954160000|2022-05-07 20:09:20|1422.14|1404.34|1422.14|1404.34|1422.14|1404.34|1422.14|1404.34|1
1651954180000|2022-05-07 20:09:40|1422.1|1404.3|1422.1|1404.3|1422.1|1404.3|1422.1|1404.3|1
1651954190000|2022-05-07 20:09:50|1422.07|1404.27|1421.99|1404.19|1422.07|1404.27|1421.99|1404.19|2
1651954200000|2022-05-07 20:10:00|1421.96|1404.16|1421.99|1404.19|1422|1404.2|1421.95|1404.15|5
1651954210000|2022-05-07 20:10:10|1422.12|1404.32|1423.05|1405.25|1423.05|1405.25|1422.12|1404.32|9
1651954220000|2022-05-07 20:10:20|1423.06|1405.26|1423.32|1405.52|1424.06|1406.26|1423.06|1405.26|19
1651954240000|2022-05-07 20:10:40|1423.1|1405.3|1423.05|1405.25|1423.1|1405.3|1423.05|1405.25|2
1651954250000|2022-05-07 20:10:50|1423.03|1405.23|1423.08|1405.28|1423.24|1405.44|1423.03|1405.23|7
1651954260000|2022-05-07 20:11:00|1423.09|1405.29|1423.08|1405.28|1423.21|1405.41|1423.08|1405.28|5
1651954270000|2022-05-07 20:11:10|1423.07|1405.27|1422.46|1404.66|1423.07|1405.27|1422.46|1404.66|6
1651954280000|2022-05-07 20:11:20|1422.49|1404.69|1422.47|1404.67|1422.49|1404.69|1422.28|1404.48|4
1651954290000|2022-05-07 20:11:30|1422.38|1404.58|1422.4|1404.6|1422.46|1404.66|1422.38|1404.58|6
1651954300000|2022-05-07 20:11:40|1422.43|1404.63|1422.39|1404.59|1422.54|1404.74|1422.34|1404.54|9
1651954310000|2022-05-07 20:11:50|1422.48|1404.68|1422.28|1404.48|1422.51|1404.71|1421.85|1404.05|12
1651954320000|2022-05-07 20:12:00|1422.29|1404.49|1422.41|1404.61|1422.41|1404.61|1422.26|1404.46|11
1651954330000|2022-05-07 20:12:10|1422.46|1404.66|1423.35|1405.55|1423.36|1405.56|1422.46|1404.66|11
1651954340000|2022-05-07 20:12:20|1423.34|1405.54|1422.39|1404.59|1423.35|1405.55|1422.39|1404.59|11
1651954350000|2022-05-07 20:12:30|1422.59|1404.79|1422.53|1404.73|1422.59|1404.79|1422.5|1404.7|6
1651954360000|2022-05-07 20:12:40|1422.44|1404.64|1422.34|1404.54|1422.44|1404.64|1422.18|1404.38|8
1651954370000|2022-05-07 20:12:50|1422.35|1404.55|1422.46|1404.66|1422.46|1404.66|1422.35|1404.55|7
1651954380000|2022-05-07 20:13:00|1422.43|1404.63|1422.22|1404.42|1422.43|1404.63|1422.22|1404.42|6
1651954390000|2022-05-07 20:13:10|1422.18|1404.38|1422.18|1404.38|1422.18|1404.38|1422.18|1404.38|1
1651954400000|2022-05-07 20:13:20|1422.17|1404.37|1422.17|1404.37|1422.31|1404.51|1422.16|1404.36|11
1651954410000|2022-05-07 20:13:30|1422.26|1404.46|1422.12|1404.32|1422.27|1404.47|1422.12|1404.32|4
1651954420000|2022-05-07 20:13:40|1422.13|1404.33|1422.12|1404.32|1422.13|1404.33|1422.11|1404.31|4
1651954430000|2022-05-07 20:13:50|1422.03|1404.23|1422.12|1404.32|1422.22|1404.42|1422.02|1404.22|6
1651954440000|2022-05-07 20:14:00|1422.11|1404.31|1421.93|1404.13|1422.11|1404.31|1421.93|1404.13|5
1651954450000|2022-05-07 20:14:10|1421.98|1404.18|1421.47|1403.67|1421.98|1404.18|1421.38|1403.58|8
1651954460000|2022-05-07 20:14:20|1421.38|1403.58|1421.19|1403.39|1421.38|1403.58|1421.19|1403.39|2
1651954470000|2022-05-07 20:14:30|1421.38|1403.58|1421.38|1403.58|1421.38|1403.58|1421.36|1403.56|3
1651954480000|2022-05-07 20:14:40|1421.47|1403.67|1421.95|1404.15|1421.95|1404.15|1421.47|1403.67|8
1651954490000|2022-05-07 20:14:50|1421.94|1404.14|1421.96|1404.16|1421.97|1404.17|1421.94|1404.14|4
1651954500000|2022-05-07 20:15:00|1421.98|1404.18|1422.16|1404.36|1422.16|1404.36|1421.98|1404.18|8
1651954510000|2022-05-07 20:15:10|1422.09|1404.29|1422.16|1404.36|1422.17|1404.37|1422.08|1404.28|13
1651954520000|2022-05-07 20:15:20|1422.17|1404.37|1422.17|1404.37|1422.17|1404.37|1422.15|1404.35|5
1651954530000|2022-05-07 20:15:30|1422.18|1404.38|1422.32|1404.52|1422.33|1404.53|1422.15|1404.35|7
1651954540000|2022-05-07 20:15:40|1422.28|1404.48|1422.31|1404.51|1422.31|1404.51|1422.28|1404.48|5
1651954550000|2022-05-07 20:15:50|1422.3|1404.5|1422.27|1404.47|1422.31|1404.51|1422.25|1404.45|8
1651954560000|2022-05-07 20:16:00|1422.23|1404.43|1421.54|1403.74|1422.23|1404.43|1421.44|1403.64|15
1651954570000|2022-05-07 20:16:10|1421.53|1403.73|1421.85|1404.05|1421.85|1404.05|1421.53|1403.73|8
1651954580000|2022-05-07 20:16:20|1421.86|1404.06|1421.82|1404.02|1421.89|1404.09|1421.81|1404.01|12
1651954590000|2022-05-07 20:16:30|1421.88|1404.08|1422.08|1404.28|1422.08|1404.28|1421.82|1404.02|7
1651954600000|2022-05-07 20:16:40|1422.07|1404.27|1422.07|1404.27|1422.07|1404.27|1422.07|1404.27|1
1651954610000|2022-05-07 20:16:50|1422.08|1404.28|1422.07|1404.27|1422.08|1404.28|1422.07|1404.27|4
1651954620000|2022-05-07 20:17:00|1422.08|1404.28|1421.96|1404.16|1422.1|1404.3|1421.96|1404.16|7
1651954630000|2022-05-07 20:17:10|1421.93|1404.13|1422.01|1404.21|1422.01|1404.21|1421.93|1404.13|4
1651954640000|2022-05-07 20:17:20|1421.98|1404.18|1421.99|1404.19|1421.99|1404.19|1421.95|1404.15|3
1651954650000|2022-05-07 20:17:30|1422|1404.2|1421.52|1403.72|1422|1404.2|1421.48|1403.68|5
1651954660000|2022-05-07 20:17:40|1421.48|1403.68|1421.48|1403.68|1421.48|1403.68|1421.48|1403.68|1
1651954670000|2022-05-07 20:17:50|1421.26|1403.46|1421.26|1403.46|1421.26|1403.46|1421.26|1403.46|1
1651954680000|2022-05-07 20:18:00|1421.25|1403.45|1420.67|1402.87|1421.25|1403.45|1420.49|1402.69|7
1651954690000|2022-05-07 20:18:10|1420.61|1402.81|1421.03|1403.23|1421.1|1403.3|1420.29|1402.49|25
1651954700000|2022-05-07 20:18:20|1421.05|1403.25|1421.33|1403.53|1421.33|1403.53|1421.04|1403.24|13
1651954710000|2022-05-07 20:18:30|1421.29|1403.49|1421.28|1403.48|1421.33|1403.53|1421.26|1403.46|9
1651954720000|2022-05-07 20:18:40|1421.26|1403.46|1421.24|1403.44|1421.27|1403.47|1421.24|1403.44|4
1651954730000|2022-05-07 20:18:50|1421.14|1403.34|1421.17|1403.37|1421.17|1403.37|1421.14|1403.34|3
1651954740000|2022-05-07 20:19:00|1421.18|1403.38|1421.18|1403.38|1421.18|1403.38|1421.18|1403.38|1
1651954750000|2022-05-07 20:19:10|1421.19|1403.39|1420.37|1402.57|1421.19|1403.39|1420.37|1402.57|10
1651954770000|2022-05-07 20:19:30|1420.36|1402.56|1420.36|1402.56|1420.36|1402.56|1420.36|1402.56|1
1651954790000|2022-05-07 20:19:50|1420.4|1402.6|1420.4|1402.6|1420.4|1402.6|1420.4|1402.6|1
1651954800000|2022-05-07 20:20:00|1420.35|1402.55|1419.82|1402.02|1420.35|1402.55|1419.52|1401.72|12
1651954810000|2022-05-07 20:20:10|1419.76|1401.96|1419.36|1401.56|1419.76|1401.96|1419.36|1401.56|5
1651954830000|2022-05-07 20:20:30|1419.33|1401.53|1419.29|1401.49|1419.37|1401.57|1419.29|1401.49|3
1651954840000|2022-05-07 20:20:40|1419.32|1401.52|1419.08|1401.28|1419.32|1401.52|1419.08|1401.28|9
1651954850000|2022-05-07 20:20:50|1418.83|1401.03|1418.47|1400.67|1418.83|1401.03|1418.42|1400.62|8
1651954860000|2022-05-07 20:21:00|1418.43|1400.63|1418.42|1400.62|1418.49|1400.69|1418.23|1400.43|15
1651954870000|2022-05-07 20:21:10|1418.47|1400.67|1418.6|1400.8|1418.61|1400.81|1418.47|1400.67|9
1651954880000|2022-05-07 20:21:20|1418.62|1400.82|1419.13|1401.33|1419.13|1401.33|1418.62|1400.82|11
1651954890000|2022-05-07 20:21:30|1419.09|1401.29|1418.95|1401.15|1419.14|1401.34|1418.94|1401.14|11
1651954900000|2022-05-07 20:21:40|1418.97|1401.17|1419|1401.2|1419|1401.2|1418.63|1400.83|10
1651954910000|2022-05-07 20:21:50|1419.01|1401.21|1419.01|1401.21|1419.04|1401.24|1419.01|1401.21|3
1651954920000|2022-05-07 20:22:00|1419.04|1401.24|1419.21|1401.41|1419.21|1401.41|1419.04|1401.24|2
1651954930000|2022-05-07 20:22:10|1419.36|1401.56|1419.39|1401.59|1419.39|1401.59|1419.36|1401.56|4
1651954940000|2022-05-07 20:22:20|1419.4|1401.6|1419.36|1401.56|1419.4|1401.6|1419.36|1401.56|3
1651954950000|2022-05-07 20:22:30|1419.4|1401.6|1419.4|1401.6|1419.4|1401.6|1419.4|1401.6|1
1651954960000|2022-05-07 20:22:40|1419.41|1401.61|1419.17|1401.37|1419.41|1401.61|1419.17|1401.37|6
1651954970000|2022-05-07 20:22:50|1419.35|1401.55|1419.16|1401.36|1419.38|1401.58|1419.16|1401.36|4
1651954990000|2022-05-07 20:23:10|1419.13|1401.33|1419.17|1401.37|1419.17|1401.37|1419.13|1401.33|3
1651955000000|2022-05-07 20:23:20|1419.21|1401.41|1419.19|1401.39|1419.21|1401.41|1419.19|1401.39|2
1651955010000|2022-05-07 20:23:30|1419.2|1401.4|1419.23|1401.43|1419.23|1401.43|1419.2|1401.4|2
1651955020000|2022-05-07 20:23:40|1419.2|1401.4|1419.19|1401.39|1419.2|1401.4|1419.19|1401.39|2
1651955030000|2022-05-07 20:23:50|1419.18|1401.38|1419.19|1401.39|1419.19|1401.39|1419.16|1401.36|3
1651955040000|2022-05-07 20:24:00|1419.18|1401.38|1419.13|1401.33|1419.18|1401.38|1419.13|1401.33|2
1651955050000|2022-05-07 20:24:10|1419.16|1401.36|1419.19|1401.39|1419.19|1401.39|1419.13|1401.33|5
1651955060000|2022-05-07 20:24:20|1419.18|1401.38|1420.03|1402.23|1420.03|1402.23|1419.18|1401.38|8
1651955070000|2022-05-07 20:24:30|1419.95|1402.15|1419.93|1402.13|1419.95|1402.15|1419.93|1402.13|2
1651955080000|2022-05-07 20:24:40|1419.95|1402.15|1420.19|1402.39|1420.19|1402.39|1419.95|1402.15|8
1651955090000|2022-05-07 20:24:50|1419.85|1402.05|1420.23|1402.43|1420.24|1402.44|1419.85|1402.05|6
1651955100000|2022-05-07 20:25:00|1420.27|1402.47|1420.28|1402.48|1420.31|1402.51|1420.27|1402.47|9
1651955110000|2022-05-07 20:25:10|1420.27|1402.47|1420.13|1402.33|1420.28|1402.48|1420.09|1402.29|9
1651955120000|2022-05-07 20:25:20|1420.1|1402.3|1420.1|1402.3|1420.13|1402.33|1420.09|1402.29|4
1651955130000|2022-05-07 20:25:30|1420.15|1402.35|1420.17|1402.37|1420.2|1402.4|1420.1|1402.3|8
1651955140000|2022-05-07 20:25:40|1420.12|1402.32|1420.04|1402.24|1420.12|1402.32|1420.04|1402.24|2
1651955150000|2022-05-07 20:25:50|1420.08|1402.28|1420.08|1402.28|1420.08|1402.28|1420.08|1402.28|1
1651955160000|2022-05-07 20:26:00|1420.09|1402.29|1420.12|1402.32|1420.12|1402.32|1420.09|1402.29|3
1651955170000|2022-05-07 20:26:10|1420.11|1402.31|1420.1|1402.3|1420.11|1402.31|1420.1|1402.3|2
1651955180000|2022-05-07 20:26:20|1420.08|1402.28|1420.08|1402.28|1420.08|1402.28|1420.08|1402.28|1
1651955190000|2022-05-07 20:26:30|1419.59|1401.79|1419.1|1401.3|1419.59|1401.79|1419.1|1401.3|14
1651955200000|2022-05-07 20:26:40|1419.19|1401.39|1419.2|1401.4|1419.24|1401.44|1419.18|1401.38|9
1651955210000|2022-05-07 20:26:50|1419.24|1401.44|1419.24|1401.44|1419.24|1401.44|1419.24|1401.44|1
1651955220000|2022-05-07 20:27:00|1419.03|1401.23|1419.03|1401.23|1419.03|1401.23|1419.03|1401.23|1
1651955230000|2022-05-07 20:27:10|1419.05|1401.25|1419.05|1401.25|1419.05|1401.25|1419.05|1401.25|1
1651955240000|2022-05-07 20:27:20|1419.08|1401.28|1419.02|1401.22|1419.08|1401.28|1418.97|1401.17|9
1651955250000|2022-05-07 20:27:30|1418.97|1401.17|1418.29|1400.49|1418.97|1401.17|1418.29|1400.49|7
1651955260000|2022-05-07 20:27:40|1418.24|1400.44|1418.39|1400.59|1418.39|1400.59|1418.24|1400.44|7
1651955270000|2022-05-07 20:27:50|1418.35|1400.55|1418.29|1400.49|1418.46|1400.66|1418.03|1400.23|12
1651955280000|2022-05-07 20:28:00|1418.28|1400.48|1418.27|1400.47|1418.31|1400.51|1418.27|1400.47|13
1651955290000|2022-05-07 20:28:10|1418.24|1400.44|1418.21|1400.41|1418.24|1400.44|1418.21|1400.41|2
1651955300000|2022-05-07 20:28:20|1418.24|1400.44|1418.21|1400.41|1418.24|1400.44|1418.21|1400.41|4
1651955310000|2022-05-07 20:28:30|1418.22|1400.42|1418.3|1400.5|1418.33|1400.53|1418.22|1400.42|7
1651955320000|2022-05-07 20:28:40|1418.28|1400.48|1418.28|1400.48|1418.28|1400.48|1417.47|1399.67|11
1651955330000|2022-05-07 20:28:50|1418.27|1400.47|1418.27|1400.47|1418.28|1400.48|1418.25|1400.45|8
1651955340000|2022-05-07 20:29:00|1418.24|1400.44|1418.24|1400.44|1418.24|1400.44|1418.23|1400.43|3
1651955350000|2022-05-07 20:29:10|1418.23|1400.43|1418.04|1400.24|1418.25|1400.45|1418.04|1400.24|9
1651955360000|2022-05-07 20:29:20|1418.03|1400.23|1418|1400.2|1418.06|1400.26|1418|1400.2|4
1651955370000|2022-05-07 20:29:30|1418.1|1400.3|1418.17|1400.37|1418.2|1400.4|1417.68|1399.88|16
1651955380000|2022-05-07 20:29:40|1418.16|1400.36|1418.24|1400.44|1418.25|1400.45|1418.16|1400.36|8
1651955390000|2022-05-07 20:29:50|1418.19|1400.39|1418.2|1400.4|1418.24|1400.44|1418.19|1400.39|9
1651955400000|2022-05-07 20:30:00|1418.23|1400.43|1418.36|1400.56|1418.36|1400.56|1418.23|1400.43|14
1651955410000|2022-05-07 20:30:10|1418.38|1400.58|1418.39|1400.59|1418.39|1400.59|1418.33|1400.53|12
1651955420000|2022-05-07 20:30:20|1418.38|1400.58|1418.33|1400.53|1418.38|1400.58|1418.31|1400.51|7
1651955430000|2022-05-07 20:30:30|1418.31|1400.51|1418.37|1400.57|1418.38|1400.58|1418.23|1400.43|12
1651955440000|2022-05-07 20:30:40|1418.38|1400.58|1418.36|1400.56|1418.38|1400.58|1418.28|1400.48|7
1651955450000|2022-05-07 20:30:50|1418.26|1400.46|1417.27|1399.47|1418.39|1400.59|1417.27|1399.47|20
1651955460000|2022-05-07 20:31:00|1417.26|1399.46|1417.19|1399.39|1417.26|1399.46|1416.73|1398.93|21
1651955470000|2022-05-07 20:31:10|1417.17|1399.37|1417.05|1399.25|1417.19|1399.39|1417.04|1399.24|9
1651955480000|2022-05-07 20:31:20|1417.06|1399.26|1416.5|1398.7|1417.06|1399.26|1416.5|1398.7|14
1651955490000|2022-05-07 20:31:30|1416.64|1398.84|1416.24|1398.44|1416.65|1398.85|1416.22|1398.42|14
1651955500000|2022-05-07 20:31:40|1416.19|1398.39|1415.49|1397.69|1416.19|1398.39|1415.49|1397.69|7
1651955510000|2022-05-07 20:31:50|1415.46|1397.66|1414.51|1396.71|1415.46|1397.66|1414.48|1396.68|22
1651955520000|2022-05-07 20:32:00|1414.58|1396.78|1414.53|1396.73|1414.76|1396.96|1414.5|1396.7|6
1651955530000|2022-05-07 20:32:10|1414.48|1396.68|1413.63|1395.83|1414.48|1396.68|1413.63|1395.83|8
1651955540000|2022-05-07 20:32:20|1413.78|1395.98|1414.12|1396.32|1414.18|1396.38|1413.44|1395.64|9
1651955550000|2022-05-07 20:32:30|1414.08|1396.28|1414.93|1397.13|1415|1397.2|1414.08|1396.28|20
1651955560000|2022-05-07 20:32:40|1414.92|1397.12|1414.36|1396.56|1414.92|1397.12|1414.35|1396.55|13
1651955570000|2022-05-07 20:32:50|1414.37|1396.57|1413.69|1395.89|1414.37|1396.57|1413.69|1395.89|7
1651955580000|2022-05-07 20:33:00|1413.91|1396.11|1414.05|1396.25|1414.05|1396.25|1413.57|1395.77|9
1651955590000|2022-05-07 20:33:10|1414.17|1396.37|1414.19|1396.39|1414.2|1396.4|1414.17|1396.37|4
1651955600000|2022-05-07 20:33:20|1414.18|1396.38|1414.22|1396.42|1414.22|1396.42|1414.18|1396.38|7
1651955610000|2022-05-07 20:33:30|1414.21|1396.41|1413.51|1395.71|1414.21|1396.41|1413.51|1395.71|9
1651955620000|2022-05-07 20:33:40|1413.55|1395.75|1413|1395.2|1413.55|1395.75|1413|1395.2|11
1651955630000|2022-05-07 20:33:50|1412.99|1395.19|1412.23|1394.43|1412.99|1395.19|1412.13|1394.33|20
1651955640000|2022-05-07 20:34:00|1412.34|1394.54|1413.17|1395.37|1413.57|1395.77|1412.33|1394.53|15
1651955650000|2022-05-07 20:34:10|1412.82|1395.02|1411.62|1393.82|1412.88|1395.08|1411.55|1393.75|30
1651955660000|2022-05-07 20:34:20|1411.55|1393.75|1410.53|1392.73|1411.55|1393.75|1410.52|1392.72|20
1651955670000|2022-05-07 20:34:30|1410.6|1392.8|1410.66|1392.86|1411.02|1393.22|1410.6|1392.8|16
1651955680000|2022-05-07 20:34:40|1410.65|1392.85|1411.38|1393.58|1411.38|1393.58|1410.56|1392.76|22
1651955690000|2022-05-07 20:34:50|1411.39|1393.59|1411.96|1394.16|1412.08|1394.28|1411.39|1393.59|15
1651955700000|2022-05-07 20:35:00|1411.98|1394.18|1413.21|1395.41|1413.21|1395.41|1411.95|1394.15|19
1651955710000|2022-05-07 20:35:10|1413.22|1395.42|1413.51|1395.71|1413.87|1396.07|1413.22|1395.42|16
1651955720000|2022-05-07 20:35:20|1413.36|1395.56|1413.75|1395.95|1413.82|1396.02|1413.34|1395.54|10
1651955730000|2022-05-07 20:35:30|1413.89|1396.09|1415.96|1398.16|1416.05|1398.25|1413.89|1396.09|22
1651955740000|2022-05-07 20:35:40|1415.66|1397.86|1415.41|1397.61|1415.77|1397.97|1415.41|1397.61|13
1651955750000|2022-05-07 20:35:50|1415.42|1397.62|1415.2|1397.4|1415.42|1397.62|1415.19|1397.39|7
1651955760000|2022-05-07 20:36:00|1415.19|1397.39|1415.13|1397.33|1415.19|1397.39|1415.13|1397.33|15
1651955770000|2022-05-07 20:36:10|1415.2|1397.4|1415.21|1397.41|1415.24|1397.44|1415.14|1397.34|9
1651955780000|2022-05-07 20:36:20|1415.24|1397.44|1415.06|1397.26|1415.24|1397.44|1415.02|1397.22|9
1651955790000|2022-05-07 20:36:30|1415.05|1397.25|1415.71|1397.91|1415.71|1397.91|1415.03|1397.23|15
1651955800000|2022-05-07 20:36:40|1415.76|1397.96|1415.76|1397.96|1415.76|1397.96|1415.76|1397.96|1
1651955810000|2022-05-07 20:36:50|1415.9|1398.1|1416.26|1398.46|1416.26|1398.46|1415.9|1398.1|8
1651955820000|2022-05-07 20:37:00|1416.33|1398.53|1415.95|1398.15|1416.33|1398.53|1415.95|1398.15|6
1651955830000|2022-05-07 20:37:10|1416.01|1398.21|1415.27|1397.47|1416.22|1398.42|1415.27|1397.47|14
1651955840000|2022-05-07 20:37:20|1415.25|1397.45|1415.72|1397.92|1415.79|1397.99|1415.17|1397.37|11
1651955850000|2022-05-07 20:37:30|1415.5|1397.7|1415.38|1397.58|1415.72|1397.92|1415.38|1397.58|5
1651955860000|2022-05-07 20:37:40|1415.72|1397.92|1415.82|1398.02|1415.82|1398.02|1415.62|1397.82|4
1651955870000|2022-05-07 20:37:50|1415.63|1397.83|1415.3|1397.5|1415.63|1397.83|1415.29|1397.49|10
1651955880000|2022-05-07 20:38:00|1415.33|1397.53|1415.5|1397.7|1415.5|1397.7|1415.23|1397.43|13
1651955890000|2022-05-07 20:38:10|1415.52|1397.72|1415.47|1397.67|1415.78|1397.98|1415.38|1397.58|7
1651955900000|2022-05-07 20:38:20|1415.22|1397.42|1415.14|1397.34|1415.27|1397.47|1415.12|1397.32|6
1651955910000|2022-05-07 20:38:30|1415.1|1397.3|1415.68|1397.88|1415.68|1397.88|1415.1|1397.3|9
1651955930000|2022-05-07 20:38:50|1415.69|1397.89|1415.96|1398.16|1415.96|1398.16|1415.69|1397.89|3
1651955940000|2022-05-07 20:39:00|1415.92|1398.12|1415.87|1398.07|1415.92|1398.12|1415.87|1398.07|3
1651955950000|2022-05-07 20:39:10|1415.89|1398.09|1415.89|1398.09|1415.89|1398.09|1415.89|1398.09|1
1651955960000|2022-05-07 20:39:20|1415.9|1398.1|1415.92|1398.12|1415.93|1398.13|1415.9|1398.1|3
1651955970000|2022-05-07 20:39:30|1415.93|1398.13|1415.96|1398.16|1415.96|1398.16|1415.93|1398.13|2
1651955980000|2022-05-07 20:39:40|1416|1398.2|1416|1398.2|1416|1398.2|1416|1398.2|1
1651955990000|2022-05-07 20:39:50|1415.93|1398.13|1415.52|1397.72|1415.99|1398.19|1415.52|1397.72|6
1651956000000|2022-05-07 20:40:00|1415.48|1397.68|1415.78|1397.98|1415.78|1397.98|1415.48|1397.68|4
1651956010000|2022-05-07 20:40:10|1415.93|1398.13|1415.93|1398.13|1415.93|1398.13|1415.93|1398.13|1
1651956020000|2022-05-07 20:40:20|1415.74|1397.94|1415.64|1397.84|1415.74|1397.94|1415.39|1397.59|9
1651956030000|2022-05-07 20:40:30|1415.73|1397.93|1415.94|1398.14|1415.94|1398.14|1415.73|1397.93|3
1651956040000|2022-05-07 20:40:40|1415.95|1398.15|1415.95|1398.15|1415.95|1398.15|1415.95|1398.15|1
1651956050000|2022-05-07 20:40:50|1415.86|1398.06|1415.86|1398.06|1415.86|1398.06|1415.86|1398.06|1
1651956060000|2022-05-07 20:41:00|1415.9|1398.1|1415.9|1398.1|1415.9|1398.1|1415.53|1397.73|3
1651956070000|2022-05-07 20:41:10|1415.88|1398.08|1415.42|1397.62|1415.88|1398.08|1415.39|1397.59|9
1651956080000|2022-05-07 20:41:20|1415.45|1397.65|1415.78|1397.98|1415.78|1397.98|1415.42|1397.62|5
1651956090000|2022-05-07 20:41:30|1415.8|1398|1415.98|1398.18|1415.98|1398.18|1415.8|1398|4
1651956100000|2022-05-07 20:41:40|1415.82|1398.02|1416.26|1398.46|1416.26|1398.46|1415.82|1398.02|3
1651956110000|2022-05-07 20:41:50|1416.28|1398.48|1416.24|1398.44|1416.63|1398.83|1416.2|1398.4|18
1651956120000|2022-05-07 20:42:00|1416.21|1398.41|1416.25|1398.45|1416.39|1398.59|1415.48|1397.68|22
1651956130000|2022-05-07 20:42:10|1416.24|1398.44|1416.86|1399.06|1416.87|1399.07|1416.24|1398.44|12
1651956140000|2022-05-07 20:42:20|1416.84|1399.04|1417.01|1399.21|1417.01|1399.21|1416.84|1399.04|3
1651956150000|2022-05-07 20:42:30|1416.97|1399.17|1416.97|1399.17|1417.08|1399.28|1416.97|1399.17|6
1651956160000|2022-05-07 20:42:40|1416.99|1399.19|1416.96|1399.16|1416.99|1399.19|1416.93|1399.13|4
1651956180000|2022-05-07 20:43:00|1416.71|1398.91|1416.27|1398.47|1416.71|1398.91|1416.21|1398.41|15
1651956190000|2022-05-07 20:43:10|1416.28|1398.48|1416.2|1398.4|1416.29|1398.49|1416.18|1398.38|12
1651956200000|2022-05-07 20:43:20|1416.19|1398.39|1416.18|1398.38|1416.22|1398.42|1416.18|1398.38|6
1651956210000|2022-05-07 20:43:30|1416.23|1398.43|1416.24|1398.44|1416.27|1398.47|1416.03|1398.23|12
1651956220000|2022-05-07 20:43:40|1416.13|1398.33|1415.62|1397.82|1416.13|1398.33|1415.55|1397.75|19
1651956230000|2022-05-07 20:43:50|1415.61|1397.81|1415.28|1397.48|1415.61|1397.81|1415.28|1397.48|7
1651956240000|2022-05-07 20:44:00|1415.27|1397.47|1416|1398.2|1416|1398.2|1415.27|1397.47|9
1651956250000|2022-05-07 20:44:10|1416.05|1398.25|1416.65|1398.85|1416.65|1398.85|1416.05|1398.25|6
1651956260000|2022-05-07 20:44:20|1416.69|1398.89|1416.78|1398.98|1416.78|1398.98|1416.69|1398.89|4
1651956270000|2022-05-07 20:44:30|1416.56|1398.76|1416.78|1398.98|1416.78|1398.98|1416.56|1398.76|2
1651956280000|2022-05-07 20:44:40|1416.76|1398.96|1417|1399.2|1417.77|1399.97|1416.76|1398.96|18
1651956290000|2022-05-07 20:44:50|1417.09|1399.29|1417.1|1399.3|1417.16|1399.36|1417.06|1399.26|5
1651956300000|2022-05-07 20:45:00|1417.07|1399.27|1416.86|1399.06|1417.08|1399.28|1416.18|1398.38|18
1651956310000|2022-05-07 20:45:10|1416.97|1399.17|1417.02|1399.22|1417.02|1399.22|1416.82|1399.02|11
1651956320000|2022-05-07 20:45:20|1417.04|1399.24|1416.3|1398.5|1417.04|1399.24|1416.3|1398.5|11
1651956330000|2022-05-07 20:45:30|1416.29|1398.49|1416.38|1398.58|1416.39|1398.59|1416.29|1398.49|6
1651956340000|2022-05-07 20:45:40|1416.26|1398.46|1416.08|1398.28|1416.28|1398.48|1416.08|1398.28|8
1651956350000|2022-05-07 20:45:50|1416.11|1398.31|1416.15|1398.35|1416.21|1398.41|1416.11|1398.31|4
1651956360000|2022-05-07 20:46:00|1416.13|1398.33|1416.23|1398.43|1416.24|1398.44|1416.05|1398.25|10
1651956370000|2022-05-07 20:46:10|1416.22|1398.42|1416.14|1398.34|1416.27|1398.47|1416.14|1398.34|9
1651956380000|2022-05-07 20:46:20|1416.13|1398.33|1416.15|1398.35|1416.22|1398.42|1416.13|1398.33|3
1651956390000|2022-05-07 20:46:30|1416.22|1398.42|1416.15|1398.35|1416.22|1398.42|1416.15|1398.35|2
1651956400000|2022-05-07 20:46:40|1416.13|1398.33|1416|1398.2|1416.15|1398.35|1416|1398.2|5
1651956410000|2022-05-07 20:46:50|1415.44|1397.64|1414.36|1396.56|1415.44|1397.64|1414.3|1396.5|22
1651956420000|2022-05-07 20:47:00|1414.41|1396.61|1414.96|1397.16|1414.97|1397.17|1414.35|1396.55|18
1651956430000|2022-05-07 20:47:10|1414.95|1397.15|1414.21|1396.41|1414.97|1397.17|1414.21|1396.41|17
1651956440000|2022-05-07 20:47:20|1414.22|1396.42|1415.14|1397.34|1415.16|1397.36|1414.22|1396.42|19
1651956450000|2022-05-07 20:47:30|1415.13|1397.33|1415.21|1397.41|1415.21|1397.41|1415.1|1397.3|15
1651956460000|2022-05-07 20:47:40|1415.19|1397.39|1414.56|1396.76|1415.23|1397.43|1414.49|1396.69|14
1651956470000|2022-05-07 20:47:50|1414.55|1396.75|1415.12|1397.32|1415.23|1397.43|1414.24|1396.44|19
1651956480000|2022-05-07 20:48:00|1414.67|1396.87|1414.61|1396.81|1414.67|1396.87|1414.51|1396.71|12
1651956490000|2022-05-07 20:48:10|1414.58|1396.78|1414.43|1396.63|1414.62|1396.82|1414.43|1396.63|9
1651956500000|2022-05-07 20:48:20|1414.48|1396.68|1414.53|1396.73|1414.54|1396.74|1414.36|1396.56|8
1651956510000|2022-05-07 20:48:30|1414.58|1396.78|1414.61|1396.81|1414.62|1396.82|1414.54|1396.74|8
1651956520000|2022-05-07 20:48:40|1414.6|1396.8|1414.83|1397.03|1414.84|1397.04|1414.49|1396.69|14
1651956530000|2022-05-07 20:48:50|1414.79|1396.99|1414.75|1396.95|1414.79|1396.99|1414.75|1396.95|3
1651956540000|2022-05-07 20:49:00|1414.71|1396.91|1415.02|1397.22|1415.02|1397.22|1414.67|1396.87|12
1651956550000|2022-05-07 20:49:10|1415|1397.2|1415|1397.2|1415.03|1397.23|1415|1397.2|4
1651956560000|2022-05-07 20:49:20|1415.01|1397.21|1415.01|1397.21|1415.01|1397.21|1415.01|1397.21|1
1651956580000|2022-05-07 20:49:40|1415.06|1397.26|1415.61|1397.81|1415.61|1397.81|1415.05|1397.25|8
1651956590000|2022-05-07 20:49:50|1415.65|1397.85|1416.12|1398.32|1416.18|1398.38|1415.65|1397.85|9
1651956600000|2022-05-07 20:50:00|1416.17|1398.37|1416.29|1398.49|1416.29|1398.49|1416.13|1398.33|6
1651956610000|2022-05-07 20:50:10|1416.14|1398.34|1416.96|1399.16|1416.96|1399.16|1416.14|1398.34|14
1651956620000|2022-05-07 20:50:20|1417.17|1399.37|1417.1|1399.3|1417.17|1399.37|1417.08|1399.28|5
1651956630000|2022-05-07 20:50:30|1417.31|1399.51|1417.23|1399.43|1417.38|1399.58|1417.23|1399.43|3
1651956640000|2022-05-07 20:50:40|1417.32|1399.52|1417.86|1400.06|1417.86|1400.06|1417.32|1399.52|13
1651956650000|2022-05-07 20:50:50|1417.85|1400.05|1418.87|1401.07|1418.89|1401.09|1417.85|1400.05|10
1651956660000|2022-05-07 20:51:00|1418.89|1401.09|1419.23|1401.43|1419.23|1401.43|1418.89|1401.09|11
1651956670000|2022-05-07 20:51:10|1419.21|1401.41|1419.17|1401.37|1419.47|1401.67|1419.01|1401.21|20
1651956680000|2022-05-07 20:51:20|1419.13|1401.33|1419.26|1401.46|1419.26|1401.46|1419.13|1401.33|15
1651956690000|2022-05-07 20:51:30|1419.25|1401.45|1419.66|1401.86|1419.96|1402.16|1419.25|1401.45|14
1651956700000|2022-05-07 20:51:40|1419.62|1401.82|1419.75|1401.95|1419.83|1402.03|1419.33|1401.53|11
1651956710000|2022-05-07 20:51:50|1419.74|1401.94|1420|1402.2|1420.06|1402.26|1419.67|1401.87|14
1651956720000|2022-05-07 20:52:00|1419.95|1402.15|1419.3|1401.5|1420.02|1402.22|1419.3|1401.5|13
1651956730000|2022-05-07 20:52:10|1419.13|1401.33|1419.89|1402.09|1419.89|1402.09|1419.12|1401.32|12
1651956740000|2022-05-07 20:52:20|1419.98|1402.18|1419.98|1402.18|1420|1402.2|1419.96|1402.16|5
1651956750000|2022-05-07 20:52:30|1419.96|1402.16|1419.77|1401.97|1420.02|1402.22|1419.77|1401.97|8
1651956760000|2022-05-07 20:52:40|1419.92|1402.12|1420.08|1402.28|1420.08|1402.28|1419.92|1402.12|2
1651956770000|2022-05-07 20:52:50|1419.9|1402.1|1420.05|1402.25|1420.11|1402.31|1419.67|1401.87|14
1651956780000|2022-05-07 20:53:00|1420.08|1402.28|1420.03|1402.23|1420.08|1402.28|1419.99|1402.19|7
1651956790000|2022-05-07 20:53:10|1420.05|1402.25|1419.41|1401.61|1420.05|1402.25|1419.41|1401.61|8
1651956800000|2022-05-07 20:53:20|1419.4|1401.6|1419.29|1401.49|1419.4|1401.6|1419.17|1401.37|7
1651956810000|2022-05-07 20:53:30|1419.3|1401.5|1419.32|1401.52|1419.32|1401.52|1419.29|1401.49|4
1651956820000|2022-05-07 20:53:40|1419.3|1401.5|1419.15|1401.35|1419.3|1401.5|1419.14|1401.34|9
1651956840000|2022-05-07 20:54:00|1419.1|1401.3|1419.1|1401.3|1419.1|1401.3|1419.1|1401.3|1
1651956850000|2022-05-07 20:54:10|1418.94|1401.14|1418.74|1400.94|1418.99|1401.19|1418.74|1400.94|6
1651956860000|2022-05-07 20:54:20|1418.67|1400.87|1418.71|1400.91|1418.71|1400.91|1418.62|1400.82|4
1651956870000|2022-05-07 20:54:30|1418.57|1400.77|1418.33|1400.53|1418.57|1400.77|1418.19|1400.39|11
1651956880000|2022-05-07 20:54:40|1418.29|1400.49|1417.98|1400.18|1418.29|1400.49|1417.98|1400.18|9
1651956890000|2022-05-07 20:54:50|1418.01|1400.21|1418.33|1400.53|1418.33|1400.53|1417.98|1400.18|4
1651956900000|2022-05-07 20:55:00|1418.29|1400.49|1418.8|1401|1418.86|1401.06|1418.2|1400.4|16
1651956910000|2022-05-07 20:55:10|1418.71|1400.91|1418.88|1401.08|1418.9|1401.1|1418.71|1400.91|6
1651956920000|2022-05-07 20:55:20|1418.9|1401.1|1418.66|1400.86|1418.92|1401.12|1418.63|1400.83|7
1651956930000|2022-05-07 20:55:30|1418.61|1400.81|1418.62|1400.82|1418.63|1400.83|1418.61|1400.81|7
1651956940000|2022-05-07 20:55:40|1418.61|1400.81|1417.97|1400.17|1418.61|1400.81|1417.97|1400.17|9
1651956950000|2022-05-07 20:55:50|1417.99|1400.19|1417.45|1399.65|1417.99|1400.19|1417.37|1399.57|9
1651956960000|2022-05-07 20:56:00|1417.49|1399.69|1417.45|1399.65|1417.74|1399.94|1417.36|1399.56|7
1651956970000|2022-05-07 20:56:10|1417.71|1399.91|1417.51|1399.71|1417.71|1399.91|1417.45|1399.65|3
1651956980000|2022-05-07 20:56:20|1417.54|1399.74|1418.14|1400.34|1418.17|1400.37|1417.54|1399.74|12
1651956990000|2022-05-07 20:56:30|1418.13|1400.33|1418.93|1401.13|1418.93|1401.13|1418.13|1400.33|8
1651957000000|2022-05-07 20:56:40|1418.91|1401.11|1418.91|1401.11|1418.91|1401.11|1418.91|1401.11|1
1651957010000|2022-05-07 20:56:50|1418.89|1401.09|1418.97|1401.17|1418.97|1401.17|1418.89|1401.09|6
1651957020000|2022-05-07 20:57:00|1419.04|1401.24|1419.15|1401.35|1419.66|1401.86|1419.04|1401.24|16
1651957030000|2022-05-07 20:57:10|1419.16|1401.36|1419.17|1401.37|1419.17|1401.37|1419.16|1401.36|2
1651957050000|2022-05-07 20:57:30|1419.05|1401.25|1419.05|1401.25|1419.05|1401.25|1419.02|1401.22|3
1651957070000|2022-05-07 20:57:50|1419|1401.2|1419|1401.2|1419|1401.2|1418.71|1400.91|5
1651957080000|2022-05-07 20:58:00|1418.99|1401.19|1418.96|1401.16|1419|1401.2|1418.96|1401.16|4
1651957090000|2022-05-07 20:58:10|1418.97|1401.17|1419.03|1401.23|1419.03|1401.23|1418.97|1401.17|3
1651957110000|2022-05-07 20:58:30|1418.82|1401.02|1417.43|1399.63|1418.82|1401.02|1417.39|1399.59|10
1651957120000|2022-05-07 20:58:40|1417.47|1399.67|1417.27|1399.47|1417.55|1399.75|1417.07|1399.27|19
1651957130000|2022-05-07 20:58:50|1417.24|1399.44|1417.03|1399.23|1417.27|1399.47|1417.03|1399.23|9
1651957140000|2022-05-07 20:59:00|1416.98|1399.18|1416.38|1398.58|1416.98|1399.18|1416.28|1398.48|17
1651957150000|2022-05-07 20:59:10|1416.36|1398.56|1416.16|1398.36|1416.37|1398.57|1416.16|1398.36|6
1651957160000|2022-05-07 20:59:20|1416.2|1398.4|1417.04|1399.24|1417.07|1399.27|1416.2|1398.4|15
1651957170000|2022-05-07 20:59:30|1417.03|1399.23|1417.03|1399.23|1417.04|1399.24|1417.03|1399.23|3
1651957180000|2022-05-07 20:59:40|1417.01|1399.21|1417.05|1399.25|1417.08|1399.28|1417.01|1399.21|10
1651957190000|2022-05-07 20:59:50|1417.06|1399.26|1417.68|1399.88|1417.68|1399.88|1417.06|1399.26|10
1651957200000|2022-05-07 21:00:00|1417.85|1400.05|1417.84|1400.04|1417.85|1400.05|1417.48|1399.68|5
1651957210000|2022-05-07 21:00:10|1417.86|1400.06|1418|1400.2|1418.01|1400.21|1417.79|1399.99|12
1651957220000|2022-05-07 21:00:20|1417.89|1400.09|1417.87|1400.07|1417.9|1400.1|1417.8|1400|4
1651957230000|2022-05-07 21:00:30|1417.77|1399.97|1417.24|1399.44|1417.86|1400.06|1417.24|1399.44|13
1651957240000|2022-05-07 21:00:40|1417.19|1399.39|1417.19|1399.39|1417.19|1399.39|1417.19|1399.39|1
1651957250000|2022-05-07 21:00:50|1417.17|1399.37|1417.17|1399.37|1417.17|1399.37|1417.1|1399.3|9
1651957270000|2022-05-07 21:01:10|1417.16|1399.36|1417.17|1399.37|1417.17|1399.37|1417.15|1399.35|4
1651957280000|2022-05-07 21:01:20|1417.18|1399.38|1417.15|1399.35|1417.18|1399.38|1417.15|1399.35|4
1651957290000|2022-05-07 21:01:30|1417.17|1399.37|1417.15|1399.35|1417.17|1399.37|1417.15|1399.35|2
1651957300000|2022-05-07 21:01:40|1417.17|1399.37|1417.17|1399.37|1417.17|1399.37|1417.17|1399.37|1
1651957310000|2022-05-07 21:01:50|1417.14|1399.34|1416.2|1398.4|1417.14|1399.34|1416.2|1398.4|18
1651957320000|2022-05-07 21:02:00|1416.21|1398.41|1418.61|1400.81|1418.63|1400.83|1416.21|1398.41|27
1651957330000|2022-05-07 21:02:10|1418.62|1400.82|1419.44|1401.64|1419.47|1401.67|1418.6|1400.8|19
1651957340000|2022-05-07 21:02:20|1419.48|1401.68|1420|1402.2|1420|1402.2|1419.48|1401.68|7
1651957350000|2022-05-07 21:02:30|1420.05|1402.25|1419.45|1401.65|1420.1|1402.3|1419.39|1401.59|20
1651957360000|2022-05-07 21:02:40|1419.39|1401.59|1419.3|1401.5|1419.4|1401.6|1419.3|1401.5|7
1651957370000|2022-05-07 21:02:50|1419.28|1401.48|1419.28|1401.48|1419.31|1401.51|1419.28|1401.48|3
1651957380000|2022-05-07 21:03:00|1419.26|1401.46|1419.25|1401.45|1419.27|1401.47|1419.24|1401.44|4
1651957390000|2022-05-07 21:03:10|1419.21|1401.41|1418.92|1401.12|1419.25|1401.45|1418.92|1401.12|6
1651957400000|2022-05-07 21:03:20|1418.95|1401.15|1419.84|1402.04|1419.84|1402.04|1418.92|1401.12|11
1651957410000|2022-05-07 21:03:30|1419.92|1402.12|1419.93|1402.13|1419.93|1402.13|1419.92|1402.12|2
1651957420000|2022-05-07 21:03:40|1419.97|1402.17|1419.25|1401.45|1419.97|1402.17|1419.25|1401.45|14
1651957430000|2022-05-07 21:03:50|1419.29|1401.49|1419.72|1401.92|1419.72|1401.92|1419.29|1401.49|8
1651957440000|2022-05-07 21:04:00|1419.92|1402.12|1419.92|1402.12|1419.92|1402.12|1419.92|1402.12|1
1651957460000|2022-05-07 21:04:20|1419.95|1402.15|1419.89|1402.09|1419.95|1402.15|1419.89|1402.09|2
1651957470000|2022-05-07 21:04:30|1419.95|1402.15|1419.95|1402.15|1419.95|1402.15|1419.95|1402.15|1
1651957480000|2022-05-07 21:04:40|1420.13|1402.33|1420.78|1402.98|1420.78|1402.98|1420.13|1402.33|9
1651957490000|2022-05-07 21:04:50|1420.84|1403.04|1420.84|1403.04|1420.84|1403.04|1420.84|1403.04|1
1651957500000|2022-05-07 21:05:00|1420.83|1403.03|1420.07|1402.27|1420.83|1403.03|1420.07|1402.27|22
1651957510000|2022-05-07 21:05:10|1420.09|1402.29|1420.04|1402.24|1420.09|1402.29|1420.04|1402.24|2
1651957520000|2022-05-07 21:05:20|1419.95|1402.15|1419.38|1401.58|1419.95|1402.15|1419.37|1401.57|7
1651957530000|2022-05-07 21:05:30|1419.37|1401.57|1419.13|1401.33|1419.38|1401.58|1419.12|1401.32|9
1651957540000|2022-05-07 21:05:40|1419.19|1401.39|1419.2|1401.4|1419.22|1401.42|1419.14|1401.34|4
1651957550000|2022-05-07 21:05:50|1419.16|1401.36|1419.16|1401.36|1419.16|1401.36|1419.16|1401.36|1
1651957560000|2022-05-07 21:06:00|1419.14|1401.34|1419.13|1401.33|1419.14|1401.34|1419.09|1401.29|6
1651957580000|2022-05-07 21:06:20|1419.11|1401.31|1419.11|1401.31|1419.11|1401.31|1419.11|1401.31|1
1651957590000|2022-05-07 21:06:30|1418.92|1401.12|1419.11|1401.31|1419.11|1401.31|1418.92|1401.12|2
1651957600000|2022-05-07 21:06:40|1419.1|1401.3|1419.1|1401.3|1419.1|1401.3|1419.1|1401.3|1
1651957610000|2022-05-07 21:06:50|1419.11|1401.31|1419.11|1401.31|1419.11|1401.31|1419.11|1401.31|1
1651957630000|2022-05-07 21:07:10|1419.1|1401.3|1418.16|1400.36|1419.1|1401.3|1418.14|1400.34|10
1651957640000|2022-05-07 21:07:20|1418.13|1400.33|1418.15|1400.35|1418.2|1400.4|1418.02|1400.22|9
1651957650000|2022-05-07 21:07:30|1418.14|1400.34|1418.12|1400.32|1418.18|1400.38|1418.06|1400.26|8
1651957660000|2022-05-07 21:07:40|1418.18|1400.38|1418.26|1400.46|1418.26|1400.46|1418.18|1400.38|2
1651957670000|2022-05-07 21:07:50|1418.19|1400.39|1418.16|1400.36|1418.19|1400.39|1418.16|1400.36|3
1651957680000|2022-05-07 21:08:00|1418.13|1400.33|1417.62|1399.82|1418.13|1400.33|1417.62|1399.82|7
1651957690000|2022-05-07 21:08:10|1417.45|1399.65|1417.21|1399.41|1417.45|1399.65|1417.21|1399.41|8
1651957700000|2022-05-07 21:08:20|1417.38|1399.58|1416.96|1399.16|1417.41|1399.61|1416.88|1399.08|14
1651957710000|2022-05-07 21:08:30|1416.97|1399.17|1416.09|1398.29|1417.03|1399.23|1415.91|1398.11|21
1651957720000|2022-05-07 21:08:40|1415.91|1398.11|1415.64|1397.84|1415.91|1398.11|1415.59|1397.79|6
1651957730000|2022-05-07 21:08:50|1415.53|1397.73|1415.05|1397.25|1415.53|1397.73|1414.8|1397|20
1651957740000|2022-05-07 21:09:00|1415.03|1397.23|1417.9|1400.1|1417.9|1400.1|1415.03|1397.23|30
1651957750000|2022-05-07 21:09:10|1417.87|1400.07|1417.95|1400.15|1418.05|1400.25|1417.87|1400.07|15
1651957760000|2022-05-07 21:09:20|1417.46|1399.66|1417.86|1400.06|1417.86|1400.06|1417.43|1399.63|8
1651957770000|2022-05-07 21:09:30|1417.96|1400.16|1418.48|1400.68|1418.5|1400.7|1417.68|1399.88|9
1651957780000|2022-05-07 21:09:40|1418.64|1400.84|1418.22|1400.42|1418.8|1401|1418.22|1400.42|10
1651957790000|2022-05-07 21:09:50|1418.17|1400.37|1417.92|1400.12|1418.2|1400.4|1417.92|1400.12|7
1651957800000|2022-05-07 21:10:00|1417.97|1400.17|1417.92|1400.12|1417.97|1400.17|1417.92|1400.12|4
1651957810000|2022-05-07 21:10:10|1418.01|1400.21|1418.01|1400.21|1418.01|1400.21|1418.01|1400.21|1
1651957820000|2022-05-07 21:10:20|1418|1400.2|1417.23|1399.43|1418|1400.2|1417.23|1399.43|9
1651957830000|2022-05-07 21:10:30|1417.2|1399.4|1416.86|1399.06|1417.2|1399.4|1416.86|1399.06|7
1651957840000|2022-05-07 21:10:40|1416.85|1399.05|1416.57|1398.77|1416.85|1399.05|1416.5|1398.7|10
1651957850000|2022-05-07 21:10:50|1416.47|1398.67|1415.89|1398.09|1416.48|1398.68|1415.82|1398.02|10
1651957860000|2022-05-07 21:11:00|1415.47|1397.67|1415.47|1397.67|1415.47|1397.67|1415.47|1397.67|1
1651957870000|2022-05-07 21:11:10|1415.44|1397.64|1415.68|1397.88|1416.05|1398.25|1415.44|1397.64|18
1651957880000|2022-05-07 21:11:20|1415.63|1397.83|1415.92|1398.12|1415.92|1398.12|1415.63|1397.83|4
1651957890000|2022-05-07 21:11:30|1415.7|1397.9|1415.33|1397.53|1415.92|1398.12|1415.28|1397.48|12
1651957900000|2022-05-07 21:11:40|1415.31|1397.51|1414.84|1397.04|1415.31|1397.51|1414.84|1397.04|10
1651957910000|2022-05-07 21:11:50|1414.83|1397.03|1415|1397.2|1415|1397.2|1414.75|1396.95|8
1651957920000|2022-05-07 21:12:00|1415.07|1397.27|1415.01|1397.21|1415.24|1397.44|1415.01|1397.21|16
1651957930000|2022-05-07 21:12:10|1414.97|1397.17|1414.23|1396.43|1414.97|1397.17|1414.23|1396.43|16
1651957940000|2022-05-07 21:12:20|1414.15|1396.35|1413.02|1395.22|1414.17|1396.37|1413.02|1395.22|19
1651957950000|2022-05-07 21:12:30|1412.66|1394.86|1411.62|1393.82|1412.66|1394.86|1410.37|1392.57|27
1651957960000|2022-05-07 21:12:40|1411.72|1393.92|1411.95|1394.15|1412.21|1394.41|1411.72|1393.92|21
1651957970000|2022-05-07 21:12:50|1412.01|1394.21|1412.4|1394.6|1412.51|1394.71|1412.01|1394.21|16
1651957980000|2022-05-07 21:13:00|1412.42|1394.62|1410.32|1392.52|1412.42|1394.62|1410.32|1392.52|24
1651957990000|2022-05-07 21:13:10|1410.28|1392.48|1407.27|1389.47|1410.39|1392.59|1407.23|1389.43|31
1651958000000|2022-05-07 21:13:20|1407.25|1389.45|1407.28|1389.48|1407.43|1389.63|1407.24|1389.44|17
1651958010000|2022-05-07 21:13:30|1407.27|1389.47|1405.52|1387.72|1407.3|1389.5|1405.52|1387.72|25
1651958020000|2022-05-07 21:13:40|1405.5|1387.7|1401.53|1383.73|1405.5|1387.7|1401.45|1383.65|36
1651958030000|2022-05-07 21:13:50|1401.37|1383.57|1404.79|1386.99|1404.79|1386.99|1401.06|1383.26|32
1651958040000|2022-05-07 21:14:00|1404.75|1386.95|1403.37|1385.57|1405.18|1387.38|1403.37|1385.57|33
1651958050000|2022-05-07 21:14:10|1403.36|1385.56|1404.28|1386.48|1404.88|1387.08|1403.34|1385.54|31
1651958060000|2022-05-07 21:14:20|1404.27|1386.47|1404.08|1386.28|1404.37|1386.57|1403.81|1386.01|24
1651958070000|2022-05-07 21:14:30|1404.13|1386.33|1404.15|1386.35|1404.45|1386.65|1404.13|1386.33|22
1651958080000|2022-05-07 21:14:40|1404.09|1386.29|1403.44|1385.64|1404.5|1386.7|1403.42|1385.62|20
1651958090000|2022-05-07 21:14:50|1403.49|1385.69|1405.32|1387.52|1405.51|1387.71|1403.45|1385.65|31
1651958100000|2022-05-07 21:15:00|1405.37|1387.57|1406.9|1389.1|1406.9|1389.1|1405.37|1387.57|24
1651958110000|2022-05-07 21:15:10|1407.13|1389.33|1407.42|1389.62|1407.45|1389.65|1407.08|1389.28|20
1651958120000|2022-05-07 21:15:20|1407.8|1390|1407.87|1390.07|1407.88|1390.08|1407.29|1389.49|30
1651958130000|2022-05-07 21:15:30|1408.14|1390.34|1408.36|1390.56|1408.72|1390.92|1408.14|1390.34|12
1651958140000|2022-05-07 21:15:40|1408.38|1390.58|1408.36|1390.56|1408.44|1390.64|1408.34|1390.54|14
1651958150000|2022-05-07 21:15:50|1408.35|1390.55|1406.6|1388.8|1408.41|1390.61|1406.6|1388.8|27
1651958160000|2022-05-07 21:16:00|1406.58|1388.78|1405.12|1387.32|1406.58|1388.78|1405.04|1387.24|18
1651958170000|2022-05-07 21:16:10|1404.93|1387.13|1405.09|1387.29|1405.11|1387.31|1404.16|1386.36|24
1651958180000|2022-05-07 21:16:20|1405.15|1387.35|1403.47|1385.67|1405.15|1387.35|1403.47|1385.67|23
1651958190000|2022-05-07 21:16:30|1403.44|1385.64|1406.11|1388.31|1406.11|1388.31|1403.41|1385.61|29
1651958200000|2022-05-07 21:16:40|1406.1|1388.3|1405.84|1388.04|1406.1|1388.3|1405.84|1388.04|4
1651958210000|2022-05-07 21:16:50|1405.8|1388|1404.22|1386.42|1405.8|1388|1404.18|1386.38|27
1651958220000|2022-05-07 21:17:00|1404.29|1386.49|1405.49|1387.69|1405.53|1387.73|1404.29|1386.49|19
1651958230000|2022-05-07 21:17:10|1405.83|1388.03|1408.36|1390.56|1408.36|1390.56|1405.83|1388.03|23
1651958240000|2022-05-07 21:17:20|1408.35|1390.55|1407.52|1389.72|1408.35|1390.55|1407.49|1389.69|14
1651958250000|2022-05-07 21:17:30|1407.55|1389.75|1407.35|1389.55|1407.55|1389.75|1407.35|1389.55|3
1651958260000|2022-05-07 21:17:40|1407.39|1389.59|1407.68|1389.88|1407.68|1389.88|1407.32|1389.52|7
1651958270000|2022-05-07 21:17:50|1407.72|1389.92|1408.24|1390.44|1408.24|1390.44|1407.71|1389.91|8
1651958280000|2022-05-07 21:18:00|1408.04|1390.24|1408.16|1390.36|1408.42|1390.62|1408.04|1390.24|8
1651958290000|2022-05-07 21:18:10|1408.12|1390.32|1408.05|1390.25|1408.12|1390.32|1407.66|1389.86|13
1651958300000|2022-05-07 21:18:20|1408.13|1390.33|1408.02|1390.22|1408.13|1390.33|1408.02|1390.22|4
1651958310000|2022-05-07 21:18:30|1407.91|1390.11|1407.89|1390.09|1408.03|1390.23|1407.78|1389.98|12
1651958320000|2022-05-07 21:18:40|1407.61|1389.81|1407.5|1389.7|1407.71|1389.91|1407.5|1389.7|8
1651958330000|2022-05-07 21:18:50|1407.39|1389.59|1407.45|1389.65|1407.52|1389.72|1407.39|1389.59|4
1651958340000|2022-05-07 21:19:00|1407.49|1389.69|1407.39|1389.59|1408.23|1390.43|1407.39|1389.59|16
1651958350000|2022-05-07 21:19:10|1407.36|1389.56|1406.89|1389.09|1407.5|1389.7|1406.89|1389.09|21
1651958360000|2022-05-07 21:19:20|1406.87|1389.07|1406.59|1388.79|1406.88|1389.08|1406.41|1388.61|8
1651958370000|2022-05-07 21:19:30|1406.6|1388.8|1407.46|1389.66|1407.46|1389.66|1406.6|1388.8|23
1651958380000|2022-05-07 21:19:40|1407.58|1389.78|1407.75|1389.95|1407.91|1390.11|1407.58|1389.78|6
1651958390000|2022-05-07 21:19:50|1407.82|1390.02|1408.2|1390.4|1408.2|1390.4|1407.7|1389.9|13
1651958400000|2022-05-07 21:20:00|1408.24|1390.44|1408.33|1390.53|1408.35|1390.55|1408.24|1390.44|7
1651958410000|2022-05-07 21:20:10|1408.26|1390.46|1408.17|1390.37|1408.26|1390.46|1408.17|1390.37|2
1651958420000|2022-05-07 21:20:20|1408.18|1390.38|1408.2|1390.4|1408.24|1390.44|1408.18|1390.38|5
1651958430000|2022-05-07 21:20:30|1408.25|1390.45|1408.25|1390.45|1408.25|1390.45|1408.25|1390.45|1
1651958440000|2022-05-07 21:20:40|1408.27|1390.47|1408.18|1390.38|1408.28|1390.48|1408.18|1390.38|6
1651958450000|2022-05-07 21:20:50|1408.27|1390.47|1408.1|1390.3|1408.27|1390.47|1408.05|1390.25|9
1651958460000|2022-05-07 21:21:00|1408.02|1390.22|1407.35|1389.55|1408.03|1390.23|1407.35|1389.55|17
1651958470000|2022-05-07 21:21:10|1407.25|1389.45|1407.24|1389.44|1407.27|1389.47|1407|1389.2|18
1651958480000|2022-05-07 21:21:20|1407.25|1389.45|1406.16|1388.36|1407.25|1389.45|1406.16|1388.36|21
1651958490000|2022-05-07 21:21:30|1406.13|1388.33|1405.81|1388.01|1406.16|1388.36|1405.81|1388.01|8
1651958500000|2022-05-07 21:21:40|1405.83|1388.03|1406.14|1388.34|1406.28|1388.48|1405.62|1387.82|18
1651958510000|2022-05-07 21:21:50|1406.22|1388.42|1407.12|1389.32|1407.27|1389.47|1406.08|1388.28|23
1651958520000|2022-05-07 21:22:00|1407.16|1389.36|1406.56|1388.76|1407.28|1389.48|1406.56|1388.76|15
1651958530000|2022-05-07 21:22:10|1406.43|1388.63|1406.4|1388.6|1406.48|1388.68|1406.4|1388.6|9
1651958540000|2022-05-07 21:22:20|1406.41|1388.61|1406.31|1388.51|1406.41|1388.61|1406.31|1388.51|5
1651958550000|2022-05-07 21:22:30|1406.36|1388.56|1405.96|1388.16|1406.49|1388.69|1405.96|1388.16|9
1651958560000|2022-05-07 21:22:40|1405.76|1387.96|1403.96|1386.16|1405.79|1387.99|1403.96|1386.16|29
1651958570000|2022-05-07 21:22:50|1403.89|1386.09|1402.32|1384.52|1403.89|1386.09|1401.75|1383.95|35
1651958580000|2022-05-07 21:23:00|1402.5|1384.7|1405.64|1387.84|1405.82|1388.02|1402.5|1384.7|34
1651958590000|2022-05-07 21:23:10|1405.52|1387.72|1406.88|1389.08|1406.88|1389.08|1405.51|1387.71|21
1651958600000|2022-05-07 21:23:20|1406.89|1389.09|1405.93|1388.13|1406.91|1389.11|1405.61|1387.81|20
1651958610000|2022-05-07 21:23:30|1405.68|1387.88|1406.03|1388.23|1406.12|1388.32|1405.68|1387.88|12
1651958620000|2022-05-07 21:23:40|1406|1388.2|1405.98|1388.18|1406|1388.2|1405.88|1388.08|6
1651958630000|2022-05-07 21:23:50|1406|1388.2|1406|1388.2|1406.01|1388.21|1405.84|1388.04|12
1651958640000|2022-05-07 21:24:00|1405.96|1388.16|1405.49|1387.69|1406.04|1388.24|1405.47|1387.67|17
1651958650000|2022-05-07 21:24:10|1405.57|1387.77|1406.57|1388.77|1406.57|1388.77|1405.57|1387.77|18
1651958660000|2022-05-07 21:24:20|1406.54|1388.74|1407.06|1389.26|1407.11|1389.31|1406.35|1388.55|20
1651958670000|2022-05-07 21:24:30|1407.05|1389.25|1407.32|1389.52|1407.36|1389.56|1407.02|1389.22|16
1651958680000|2022-05-07 21:24:40|1407.33|1389.53|1407.16|1389.36|1407.33|1389.53|1407.16|1389.36|11
1651958690000|2022-05-07 21:24:50|1407.13|1389.33|1406.46|1388.66|1407.13|1389.33|1406.34|1388.54|17
1651958700000|2022-05-07 21:25:00|1406.43|1388.63|1407.84|1390.04|1408.04|1390.24|1406.33|1388.53|17
1651958710000|2022-05-07 21:25:10|1407.83|1390.03|1406.46|1388.66|1408.06|1390.26|1406.46|1388.66|18
1651958720000|2022-05-07 21:25:20|1406.49|1388.69|1406.41|1388.61|1406.49|1388.69|1406.34|1388.54|12
1651958730000|2022-05-07 21:25:30|1406.4|1388.6|1407.43|1389.63|1407.43|1389.63|1406.4|1388.6|13
1651958740000|2022-05-07 21:25:40|1407.42|1389.62|1407.42|1389.62|1407.46|1389.66|1407.11|1389.31|13
1651958750000|2022-05-07 21:25:50|1407.4|1389.6|1408.22|1390.42|1408.22|1390.42|1407.4|1389.6|16
1651958760000|2022-05-07 21:26:00|1408.09|1390.29|1408.14|1390.34|1408.35|1390.55|1407.89|1390.09|15
1651958770000|2022-05-07 21:26:10|1408.22|1390.42|1408.38|1390.58|1408.38|1390.58|1408.22|1390.42|4
1651958780000|2022-05-07 21:26:20|1408.29|1390.49|1408.42|1390.62|1408.42|1390.62|1408.17|1390.37|10
1651958790000|2022-05-07 21:26:30|1408.43|1390.63|1408.17|1390.37|1408.46|1390.66|1408.17|1390.37|10
1651958800000|2022-05-07 21:26:40|1408.38|1390.58|1408.12|1390.32|1408.45|1390.65|1408.12|1390.32|14
1651958810000|2022-05-07 21:26:50|1408.3|1390.5|1408.52|1390.72|1408.62|1390.82|1408.3|1390.5|9
1651958820000|2022-05-07 21:27:00|1408.62|1390.82|1408.82|1391.02|1408.82|1391.02|1408.48|1390.68|9
1651958830000|2022-05-07 21:27:10|1408.79|1390.99|1408.82|1391.02|1408.82|1391.02|1408.79|1390.99|8
1651958840000|2022-05-07 21:27:20|1408.81|1391.01|1408.82|1391.02|1408.82|1391.02|1408.81|1391.01|4
1651958850000|2022-05-07 21:27:30|1408.81|1391.01|1408.63|1390.83|1408.81|1391.01|1408.63|1390.83|5
1651958860000|2022-05-07 21:27:40|1408.64|1390.84|1408.64|1390.84|1408.64|1390.84|1408.63|1390.83|7
1651958870000|2022-05-07 21:27:50|1408.65|1390.85|1408.62|1390.82|1408.65|1390.85|1408.62|1390.82|5
1651958890000|2022-05-07 21:28:10|1408.6|1390.8|1408.64|1390.84|1408.64|1390.84|1408.6|1390.8|5
1651958900000|2022-05-07 21:28:20|1408.73|1390.93|1408.73|1390.93|1408.73|1390.93|1408.73|1390.93|1
1651958910000|2022-05-07 21:28:30|1408.71|1390.91|1408.73|1390.93|1408.73|1390.93|1408.71|1390.91|2
1651958920000|2022-05-07 21:28:40|1408.74|1390.94|1408.74|1390.94|1408.74|1390.94|1408.74|1390.94|1
1651958930000|2022-05-07 21:28:50|1408.75|1390.95|1408.75|1390.95|1408.75|1390.95|1408.75|1390.95|1
1651958940000|2022-05-07 21:29:00|1408.74|1390.94|1408.74|1390.94|1408.75|1390.95|1408.46|1390.66|11
1651958950000|2022-05-07 21:29:10|1408.73|1390.93|1408.08|1390.28|1408.74|1390.94|1407.96|1390.16|14
1651958960000|2022-05-07 21:29:20|1408.15|1390.35|1408.41|1390.61|1408.42|1390.62|1408.07|1390.27|13
1651958980000|2022-05-07 21:29:40|1408.43|1390.63|1408.46|1390.66|1408.46|1390.66|1408.41|1390.61|3
1651958990000|2022-05-07 21:29:50|1408.45|1390.65|1408.43|1390.63|1408.45|1390.65|1408.42|1390.62|5
1651959000000|2022-05-07 21:30:00|1408.44|1390.64|1408.55|1390.75|1408.55|1390.75|1408.42|1390.62|4
1651959010000|2022-05-07 21:30:10|1408.58|1390.78|1408.22|1390.42|1408.58|1390.78|1408.22|1390.42|5
1651959020000|2022-05-07 21:30:20|1408.42|1390.62|1408.52|1390.72|1408.58|1390.78|1408.42|1390.62|10
1651959030000|2022-05-07 21:30:30|1408.54|1390.74|1408.33|1390.53|1408.54|1390.74|1408.28|1390.48|13
1651959040000|2022-05-07 21:30:40|1408.35|1390.55|1408.15|1390.35|1408.35|1390.55|1408.14|1390.34|15
1651959050000|2022-05-07 21:30:50|1408.22|1390.42|1408.29|1390.49|1408.3|1390.5|1408.2|1390.4|10
1651959060000|2022-05-07 21:31:00|1408.28|1390.48|1408.12|1390.32|1408.29|1390.49|1408|1390.2|11
1651959070000|2022-05-07 21:31:10|1408.09|1390.29|1408.09|1390.29|1408.09|1390.29|1407.88|1390.08|5
1651959080000|2022-05-07 21:31:20|1408.08|1390.28|1407.8|1390|1408.08|1390.28|1407.78|1389.98|5
1651959090000|2022-05-07 21:31:30|1407.78|1389.98|1407.78|1389.98|1407.8|1390|1407.78|1389.98|3
1651959100000|2022-05-07 21:31:40|1407.76|1389.96|1407.54|1389.74|1407.77|1389.97|1407.52|1389.72|8
1651959110000|2022-05-07 21:31:50|1407.51|1389.71|1407.45|1389.65|1407.52|1389.72|1407.44|1389.64|8
1651959120000|2022-05-07 21:32:00|1407.44|1389.64|1407.56|1389.76|1407.56|1389.76|1407.44|1389.64|8
1651959130000|2022-05-07 21:32:10|1407.57|1389.77|1408.44|1390.64|1408.44|1390.64|1407.57|1389.77|13
1651959140000|2022-05-07 21:32:20|1408.45|1390.65|1408.62|1390.82|1408.74|1390.94|1408.41|1390.61|15
1651959150000|2022-05-07 21:32:30|1408.69|1390.89|1408.74|1390.94|1408.75|1390.95|1408.69|1390.89|3
1651959160000|2022-05-07 21:32:40|1408.8|1391|1408.92|1391.12|1408.94|1391.14|1408.46|1390.66|6
1651959170000|2022-05-07 21:32:50|1408.83|1391.03|1408.77|1390.97|1408.83|1391.03|1408.77|1390.97|2
1651959180000|2022-05-07 21:33:00|1408.76|1390.96|1408.73|1390.93|1408.76|1390.96|1408.73|1390.93|2
1651959190000|2022-05-07 21:33:10|1408.51|1390.71|1408.48|1390.68|1408.57|1390.77|1408.48|1390.68|5
1651959200000|2022-05-07 21:33:20|1408.47|1390.67|1408.47|1390.67|1408.47|1390.67|1408.47|1390.67|1
1651959210000|2022-05-07 21:33:30|1408.48|1390.68|1408.48|1390.68|1408.48|1390.68|1408.47|1390.67|3
1651959220000|2022-05-07 21:33:40|1408.47|1390.67|1408.48|1390.68|1408.48|1390.68|1408.47|1390.67|2
1651959230000|2022-05-07 21:33:50|1408.47|1390.67|1408.5|1390.7|1408.51|1390.71|1408.47|1390.67|4
1651959250000|2022-05-07 21:34:10|1408.52|1390.72|1408.52|1390.72|1408.52|1390.72|1408.52|1390.72|1
1651959270000|2022-05-07 21:34:30|1408.5|1390.7|1408.49|1390.69|1408.5|1390.7|1408.49|1390.69|2
1651959280000|2022-05-07 21:34:40|1408.53|1390.73|1408.53|1390.73|1408.53|1390.73|1408.53|1390.73|1
1651959290000|2022-05-07 21:34:50|1408.54|1390.74|1408.54|1390.74|1408.54|1390.74|1408.54|1390.74|1
1651959310000|2022-05-07 21:35:10|1408.58|1390.78|1408.58|1390.78|1408.58|1390.78|1408.58|1390.78|1
1651959320000|2022-05-07 21:35:20|1408.39|1390.59|1408.59|1390.79|1408.59|1390.79|1408.34|1390.54|4
1651959350000|2022-05-07 21:35:50|1408.35|1390.55|1408.58|1390.78|1408.59|1390.79|1408.35|1390.55|3
1651959360000|2022-05-07 21:36:00|1408.53|1390.73|1408.53|1390.73|1408.53|1390.73|1408.52|1390.72|3
1651959380000|2022-05-07 21:36:20|1408.42|1390.62|1408.19|1390.39|1408.42|1390.62|1408.19|1390.39|7
1651959390000|2022-05-07 21:36:30|1408.1|1390.3|1408.06|1390.26|1408.24|1390.44|1408.06|1390.26|6
1651959400000|2022-05-07 21:36:40|1408.08|1390.28|1407.97|1390.17|1408.09|1390.29|1407.9|1390.1|10
1651959410000|2022-05-07 21:36:50|1407.93|1390.13|1408|1390.2|1408.11|1390.31|1407.93|1390.13|7
1651959420000|2022-05-07 21:37:00|1407.98|1390.18|1408|1390.2|1408.03|1390.23|1407.98|1390.18|3
1651959430000|2022-05-07 21:37:10|1408.03|1390.23|1408.03|1390.23|1408.03|1390.23|1408|1390.2|3
1651959440000|2022-05-07 21:37:20|1408|1390.2|1408|1390.2|1408.03|1390.23|1408|1390.2|4
1651959450000|2022-05-07 21:37:30|1407.94|1390.14|1407.94|1390.14|1407.94|1390.14|1407.94|1390.14|1
1651959460000|2022-05-07 21:37:40|1407.97|1390.17|1407.5|1389.7|1407.99|1390.19|1407.5|1389.7|10
1651959470000|2022-05-07 21:37:50|1407.47|1389.67|1407.46|1389.66|1407.47|1389.67|1407.46|1389.66|4
1651959480000|2022-05-07 21:38:00|1407.49|1389.69|1407.45|1389.65|1407.49|1389.69|1407.45|1389.65|2
1651959490000|2022-05-07 21:38:10|1407.52|1389.72|1407.45|1389.65|1407.52|1389.72|1407.45|1389.65|2
1651959510000|2022-05-07 21:38:30|1407.36|1389.56|1407.45|1389.65|1407.45|1389.65|1407.36|1389.56|2
1651959520000|2022-05-07 21:38:40|1407.44|1389.64|1407.29|1389.49|1407.44|1389.64|1407.26|1389.46|8
1651959530000|2022-05-07 21:38:50|1407.26|1389.46|1407.26|1389.46|1407.29|1389.49|1407.26|1389.46|3
1651959540000|2022-05-07 21:39:00|1407.29|1389.49|1407.28|1389.48|1407.29|1389.49|1407.24|1389.44|6
1651959550000|2022-05-07 21:39:10|1407.27|1389.47|1407.32|1389.52|1407.52|1389.72|1407.27|1389.47|10
1651959560000|2022-05-07 21:39:20|1407.29|1389.49|1407.32|1389.52|1407.32|1389.52|1407.29|1389.49|2
1651959570000|2022-05-07 21:39:30|1407.33|1389.53|1407.31|1389.51|1407.33|1389.53|1407.31|1389.51|2
1651959580000|2022-05-07 21:39:40|1407.33|1389.53|1407.34|1389.54|1407.34|1389.54|1407.33|1389.53|2
1651959590000|2022-05-07 21:39:50|1407.35|1389.55|1407.33|1389.53|1407.35|1389.55|1407.33|1389.53|3
1651959620000|2022-05-07 21:40:20|1407.31|1389.51|1407.33|1389.53|1407.33|1389.53|1407.31|1389.51|2
1651959630000|2022-05-07 21:40:30|1407.39|1389.59|1407.39|1389.59|1407.39|1389.59|1407.39|1389.59|1
1651959640000|2022-05-07 21:40:40|1407.36|1389.56|1407.29|1389.49|1407.36|1389.56|1407.29|1389.49|6
1651959650000|2022-05-07 21:40:50|1406.96|1389.16|1406.67|1388.87|1406.96|1389.16|1406.45|1388.65|10
1651959660000|2022-05-07 21:41:00|1406.7|1388.9|1406.65|1388.85|1406.7|1388.9|1406.65|1388.85|5
1651959670000|2022-05-07 21:41:10|1406.71|1388.91|1406.7|1388.9|1406.71|1388.91|1406.7|1388.9|2
1651959680000|2022-05-07 21:41:20|1406.71|1388.91|1406.72|1388.92|1406.75|1388.95|1406.7|1388.9|6
1651959690000|2022-05-07 21:41:30|1406.76|1388.96|1407.37|1389.57|1407.37|1389.57|1406.72|1388.92|23
1651959700000|2022-05-07 21:41:40|1407.39|1389.59|1407.49|1389.69|1407.49|1389.69|1407.38|1389.58|3
1651959720000|2022-05-07 21:42:00|1407.54|1389.74|1407.54|1389.74|1407.54|1389.74|1407.54|1389.74|1
1651959730000|2022-05-07 21:42:10|1407.56|1389.76|1407.7|1389.9|1407.7|1389.9|1407.56|1389.76|4
1651959740000|2022-05-07 21:42:20|1407.73|1389.93|1407.7|1389.9|1407.73|1389.93|1407.7|1389.9|2
1651959760000|2022-05-07 21:42:40|1407.73|1389.93|1407.73|1389.93|1407.73|1389.93|1407.73|1389.93|1
1651959770000|2022-05-07 21:42:50|1407.7|1389.9|1407.7|1389.9|1407.7|1389.9|1407.7|1389.9|1
1651959780000|2022-05-07 21:43:00|1407.86|1390.06|1408.12|1390.32|1408.12|1390.32|1407.86|1390.06|5
1651959790000|2022-05-07 21:43:10|1408.15|1390.35|1408.17|1390.37|1408.17|1390.37|1408.14|1390.34|3
1651959800000|2022-05-07 21:43:20|1408.14|1390.34|1407.37|1389.57|1408.14|1390.34|1407.33|1389.53|13
1651959810000|2022-05-07 21:43:30|1407.36|1389.56|1406.65|1388.85|1407.38|1389.58|1406.6|1388.8|15
1651959820000|2022-05-07 21:43:40|1406.5|1388.7|1406.28|1388.48|1406.5|1388.7|1406.14|1388.34|16
1651959830000|2022-05-07 21:43:50|1406.33|1388.53|1406.54|1388.74|1406.54|1388.74|1406.33|1388.53|11
1651959840000|2022-05-07 21:44:00|1406.55|1388.75|1406.87|1389.07|1406.93|1389.13|1406.54|1388.74|12
1651959850000|2022-05-07 21:44:10|1406.85|1389.05|1406.8|1389|1406.85|1389.05|1406.8|1389|2
1651959860000|2022-05-07 21:44:20|1406.73|1388.93|1406.45|1388.65|1406.73|1388.93|1406.42|1388.62|10
1651959870000|2022-05-07 21:44:30|1406.49|1388.69|1406.49|1388.69|1406.69|1388.89|1406.38|1388.58|13
1651959880000|2022-05-07 21:44:40|1406.61|1388.81|1407.08|1389.28|1407.08|1389.28|1406.61|1388.81|8
1651959890000|2022-05-07 21:44:50|1407|1389.2|1406.8|1389|1407.03|1389.23|1406.8|1389|5
1651959900000|2022-05-07 21:45:00|1406.79|1388.99|1407.38|1389.58|1407.38|1389.58|1406.77|1388.97|13
1651959910000|2022-05-07 21:45:10|1407.39|1389.59|1407.98|1390.18|1407.98|1390.18|1407.39|1389.59|7
1651959920000|2022-05-07 21:45:20|1407.96|1390.16|1407.99|1390.19|1407.99|1390.19|1407.96|1390.16|2
1651959930000|2022-05-07 21:45:30|1407.96|1390.16|1407.43|1389.63|1408.06|1390.26|1407.43|1389.63|10
1651959940000|2022-05-07 21:45:40|1407.42|1389.62|1407.28|1389.48|1407.42|1389.62|1407.28|1389.48|4
1651959950000|2022-05-07 21:45:50|1407.38|1389.58|1407.38|1389.58|1407.38|1389.58|1407.38|1389.58|1
1651959960000|2022-05-07 21:46:00|1407.36|1389.56|1407.35|1389.55|1407.39|1389.59|1407.32|1389.52|6
1651959970000|2022-05-07 21:46:10|1407.32|1389.52|1407.32|1389.52|1407.32|1389.52|1407.32|1389.52|1
1651959980000|2022-05-07 21:46:20|1407.33|1389.53|1407.6|1389.8|1407.6|1389.8|1407.32|1389.52|5
1651959990000|2022-05-07 21:46:30|1407.41|1389.61|1407.41|1389.61|1407.41|1389.61|1407.37|1389.57|3
1651960000000|2022-05-07 21:46:40|1407.45|1389.65|1407.4|1389.6|1407.45|1389.65|1407.4|1389.6|2
1651960010000|2022-05-07 21:46:50|1407.44|1389.64|1407.57|1389.77|1407.57|1389.77|1407.44|1389.64|2
1651960020000|2022-05-07 21:47:00|1407.54|1389.74|1407.54|1389.74|1407.54|1389.74|1407.54|1389.74|1
1651960030000|2022-05-07 21:47:10|1407.53|1389.73|1407.31|1389.51|1407.53|1389.73|1407.31|1389.51|7
1651960040000|2022-05-07 21:47:20|1407.29|1389.49|1407.08|1389.28|1407.32|1389.52|1407.08|1389.28|6
1651960050000|2022-05-07 21:47:30|1406.99|1389.19|1407.13|1389.33|1407.17|1389.37|1406.99|1389.19|4
1651960060000|2022-05-07 21:47:40|1407|1389.2|1407.13|1389.33|1407.23|1389.43|1407|1389.2|6
1651960070000|2022-05-07 21:47:50|1407.26|1389.46|1407.07|1389.27|1407.3|1389.5|1407.05|1389.25|12
1651960080000|2022-05-07 21:48:00|1407.04|1389.24|1406.91|1389.11|1407.04|1389.24|1406.91|1389.11|5
1651960090000|2022-05-07 21:48:10|1406.89|1389.09|1406.63|1388.83|1406.91|1389.11|1406.63|1388.83|5
1651960100000|2022-05-07 21:48:20|1406.59|1388.79|1406.77|1388.97|1406.77|1388.97|1406.59|1388.79|2
1651960110000|2022-05-07 21:48:30|1406.74|1388.94|1406.42|1388.62|1406.74|1388.94|1406.42|1388.62|8
1651960120000|2022-05-07 21:48:40|1406.41|1388.61|1405.41|1387.61|1406.42|1388.62|1405.41|1387.61|24
1651960130000|2022-05-07 21:48:50|1405.39|1387.59|1402.44|1384.64|1405.53|1387.73|1402.44|1384.64|32
1651960140000|2022-05-07 21:49:00|1402.43|1384.63|1402.81|1385.01|1402.81|1385.01|1402.21|1384.41|21
1651960150000|2022-05-07 21:49:10|1402.8|1385|1404.16|1386.36|1404.16|1386.36|1402.75|1384.95|19
1651960160000|2022-05-07 21:49:20|1404.15|1386.35|1404.4|1386.6|1405.22|1387.42|1404.15|1386.35|26
1651960170000|2022-05-07 21:49:30|1404.42|1386.62|1403.36|1385.56|1404.42|1386.62|1403.36|1385.56|23
1651960180000|2022-05-07 21:49:40|1403.35|1385.55|1403.56|1385.76|1403.86|1386.06|1403.35|1385.55|22
1651960190000|2022-05-07 21:49:50|1403.41|1385.61|1402.47|1384.67|1403.41|1385.61|1402.47|1384.67|16
1651960200000|2022-05-07 21:50:00|1402.5|1384.7|1403.02|1385.22|1403.08|1385.28|1402.39|1384.59|19
1651960210000|2022-05-07 21:50:10|1403|1385.2|1402.45|1384.65|1403.29|1385.49|1402.45|1384.65|20
1651960220000|2022-05-07 21:50:20|1402.44|1384.64|1403.27|1385.47|1403.27|1385.47|1402.41|1384.61|13
1651960230000|2022-05-07 21:50:30|1403.35|1385.55|1402.43|1384.63|1403.35|1385.55|1402.43|1384.63|17
1651960240000|2022-05-07 21:50:40|1402.4|1384.6|1401.71|1383.91|1402.44|1384.64|1401.7|1383.9|19
1651960250000|2022-05-07 21:50:50|1401.72|1383.92|1402.13|1384.33|1402.15|1384.35|1401.56|1383.76|13
1651960260000|2022-05-07 21:51:00|1402.12|1384.32|1401.95|1384.15|1402.27|1384.47|1401.95|1384.15|15
1651960270000|2022-05-07 21:51:10|1401.93|1384.13|1401.74|1383.94|1401.93|1384.13|1401.74|1383.94|4
1651960280000|2022-05-07 21:51:20|1401.69|1383.89|1401.19|1383.39|1401.7|1383.9|1401.17|1383.37|14
1651960290000|2022-05-07 21:51:30|1401.03|1383.23|1400.28|1382.48|1401.03|1383.23|1400.24|1382.44|13
1651960300000|2022-05-07 21:51:40|1400.32|1382.52|1399.87|1382.07|1400.32|1382.52|1399.79|1381.99|16
1651960310000|2022-05-07 21:51:50|1399.53|1381.73|1399.25|1381.45|1399.53|1381.73|1399.25|1381.45|8
1651960320000|2022-05-07 21:52:00|1399.24|1381.44|1398.96|1381.16|1399.25|1381.45|1398.96|1381.16|5
1651960330000|2022-05-07 21:52:10|1398.77|1380.97|1398.33|1380.53|1398.77|1380.97|1398.33|1380.53|9
1651960340000|2022-05-07 21:52:20|1398.28|1380.48|1397.24|1379.44|1398.28|1380.48|1397.24|1379.44|13
1651960350000|2022-05-07 21:52:30|1397.02|1379.22|1394.49|1376.69|1397.02|1379.22|1394.46|1376.66|30
1651960360000|2022-05-07 21:52:40|1394.46|1376.66|1395.34|1377.54|1395.4|1377.6|1394.28|1376.48|24
1651960370000|2022-05-07 21:52:50|1395.27|1377.47|1394.63|1376.83|1395.32|1377.52|1394.63|1376.83|15
1651960380000|2022-05-07 21:53:00|1394.45|1376.65|1394.41|1376.61|1394.47|1376.67|1394.29|1376.49|19
1651960390000|2022-05-07 21:53:10|1394.4|1376.6|1394.84|1377.04|1394.86|1377.06|1394.4|1376.6|14
1651960400000|2022-05-07 21:53:20|1394.75|1376.95|1394.54|1376.74|1394.75|1376.95|1394.51|1376.71|9
1651960410000|2022-05-07 21:53:30|1394.47|1376.67|1394.31|1376.51|1394.54|1376.74|1394.27|1376.47|14
1651960420000|2022-05-07 21:53:40|1394.3|1376.5|1394.18|1376.38|1394.41|1376.61|1394.17|1376.37|14
1651960430000|2022-05-07 21:53:50|1394.31|1376.51|1395.2|1377.4|1395.27|1377.47|1394.31|1376.51|17
1651960440000|2022-05-07 21:54:00|1395.22|1377.42|1394.01|1376.21|1395.22|1377.42|1394.01|1376.21|19
1651960450000|2022-05-07 21:54:10|1394|1376.2|1393.44|1375.64|1394.07|1376.27|1393.44|1375.64|11
1651960460000|2022-05-07 21:54:20|1393.42|1375.62|1393.13|1375.33|1393.42|1375.62|1393.11|1375.31|8
1651960470000|2022-05-07 21:54:30|1393.11|1375.31|1392.58|1374.78|1393.11|1375.31|1392.56|1374.76|10
1651960480000|2022-05-07 21:54:40|1392.57|1374.77|1394.09|1376.29|1394.22|1376.42|1392.57|1374.77|20
1651960490000|2022-05-07 21:54:50|1394.02|1376.22|1394.01|1376.21|1394.35|1376.55|1393.71|1375.91|20
1651960500000|2022-05-07 21:55:00|1394.44|1376.64|1394.03|1376.23|1394.45|1376.65|1393.62|1375.82|23
1651960510000|2022-05-07 21:55:10|1393.97|1376.17|1394.27|1376.47|1394.27|1376.47|1393.97|1376.17|4
1651960520000|2022-05-07 21:55:20|1394.2|1376.4|1394.31|1376.51|1394.4|1376.6|1394.14|1376.34|9
1651960530000|2022-05-07 21:55:30|1394.13|1376.33|1394.18|1376.38|1394.22|1376.42|1394.02|1376.22|14
1651960540000|2022-05-07 21:55:40|1394.19|1376.39|1394.17|1376.37|1394.28|1376.48|1394.12|1376.32|7
1651960550000|2022-05-07 21:55:50|1394.14|1376.34|1394.25|1376.45|1394.32|1376.52|1394.14|1376.34|15
1651960560000|2022-05-07 21:56:00|1394.29|1376.49|1393.57|1375.77|1394.29|1376.49|1393.57|1375.77|12
1651960570000|2022-05-07 21:56:10|1393.58|1375.78|1393.42|1375.62|1393.58|1375.78|1393.36|1375.56|7
1651960580000|2022-05-07 21:56:20|1393.4|1375.6|1393.8|1376|1393.82|1376.02|1393.36|1375.56|9
1651960590000|2022-05-07 21:56:30|1393.97|1376.17|1394.33|1376.53|1394.33|1376.53|1393.94|1376.14|22
1651960600000|2022-05-07 21:56:40|1394.34|1376.54|1392.56|1374.76|1394.34|1376.54|1392.56|1374.76|19
1651960610000|2022-05-07 21:56:50|1392.45|1374.65|1392.27|1374.47|1392.45|1374.65|1391.3|1373.5|27
1651960620000|2022-05-07 21:57:00|1392.23|1374.43|1392.41|1374.61|1392.42|1374.62|1392.16|1374.36|7
1651960630000|2022-05-07 21:57:10|1392.39|1374.59|1392.43|1374.63|1392.43|1374.63|1392.39|1374.59|5
1651960640000|2022-05-07 21:57:20|1392.48|1374.68|1392.49|1374.69|1392.54|1374.74|1392.46|1374.66|10
1651960650000|2022-05-07 21:57:30|1392.5|1374.7|1392.54|1374.74|1392.65|1374.85|1392.47|1374.67|10
1651960660000|2022-05-07 21:57:40|1392.53|1374.73|1392.57|1374.77|1392.58|1374.78|1392.53|1374.73|6
1651960670000|2022-05-07 21:57:50|1392.56|1374.76|1392.55|1374.75|1392.57|1374.77|1392.55|1374.75|7
1651960680000|2022-05-07 21:58:00|1392.52|1374.72|1392.31|1374.51|1392.52|1374.72|1392.29|1374.49|12
1651960690000|2022-05-07 21:58:10|1392.33|1374.53|1392.31|1374.51|1392.33|1374.53|1392.31|1374.51|4
1651960700000|2022-05-07 21:58:20|1392.28|1374.48|1392.25|1374.45|1392.31|1374.51|1392.25|1374.45|11
1651960710000|2022-05-07 21:58:30|1392.26|1374.46|1392.27|1374.47|1392.31|1374.51|1392.25|1374.45|8
1651960720000|2022-05-07 21:58:40|1392.26|1374.46|1392.3|1374.5|1392.3|1374.5|1392.16|1374.36|9
1651960730000|2022-05-07 21:58:50|1392.25|1374.45|1392.38|1374.58|1392.38|1374.58|1392.25|1374.45|14
1651960740000|2022-05-07 21:59:00|1392.34|1374.54|1390.56|1372.76|1392.34|1374.54|1390.56|1372.76|21
1651960750000|2022-05-07 21:59:10|1390.45|1372.65|1388.36|1370.56|1390.45|1372.65|1388.26|1370.46|33
1651960760000|2022-05-07 21:59:20|1388.33|1370.53|1386.47|1368.67|1388.33|1370.53|1386.47|1368.67|23
1651960770000|2022-05-07 21:59:30|1386.44|1368.64|1381.61|1363.81|1386.44|1368.64|1381.61|1363.81|36
1651960780000|2022-05-07 21:59:40|1381.48|1363.68|1375.86|1358.06|1381.48|1363.68|1375.86|1358.06|38
1651960790000|2022-05-07 21:59:50|1376.13|1358.33|1375.75|1357.95|1376.3|1358.5|1375.43|1357.63|31
1651960800000|2022-05-07 22:00:00|1375.95|1358.15|1378.23|1360.43|1378.86|1361.06|1375.95|1358.15|37
1651960810000|2022-05-07 22:00:10|1378.32|1360.52|1379.1|1361.3|1379.1|1361.3|1377.73|1359.93|31
1651960820000|2022-05-07 22:00:20|1379.67|1361.87|1385.65|1367.85|1385.7|1367.9|1379.67|1361.87|37
1651960830000|2022-05-07 22:00:30|1385.41|1367.61|1385.84|1368.04|1386|1368.2|1385.36|1367.56|31
1651960840000|2022-05-07 22:00:40|1385.85|1368.05|1388.16|1370.36|1388.21|1370.41|1385.85|1368.05|22
1651960850000|2022-05-07 22:00:50|1388.64|1370.84|1387.79|1369.99|1390.07|1372.27|1387.6|1369.8|36
1651960860000|2022-05-07 22:01:00|1387.78|1369.98|1389.42|1371.62|1389.83|1372.03|1387.62|1369.82|34
1651960870000|2022-05-07 22:01:10|1389.45|1371.65|1388.31|1370.51|1389.45|1371.65|1388.14|1370.34|25
1651960880000|2022-05-07 22:01:20|1388.38|1370.58|1388.48|1370.68|1388.75|1370.95|1388.24|1370.44|22
1651960890000|2022-05-07 22:01:30|1388.37|1370.57|1387.45|1369.65|1388.47|1370.67|1387.42|1369.62|24
1651960900000|2022-05-07 22:01:40|1387.51|1369.71|1386.55|1368.75|1387.51|1369.71|1386.55|1368.75|20
1651960910000|2022-05-07 22:01:50|1386.24|1368.44|1385.35|1367.55|1386.27|1368.47|1384.93|1367.13|35
1651960920000|2022-05-07 22:02:00|1385.15|1367.35|1383.38|1365.58|1385.32|1367.52|1383.31|1365.51|30
1651960930000|2022-05-07 22:02:10|1383.32|1365.52|1381.33|1363.53|1383.4|1365.6|1381.33|1363.53|37
1651960940000|2022-05-07 22:02:20|1381.35|1363.55|1382.03|1364.23|1382.12|1364.32|1380.49|1362.69|33
1651960950000|2022-05-07 22:02:30|1382.31|1364.51|1382.21|1364.41|1383.11|1365.31|1382.21|1364.41|31
1651960960000|2022-05-07 22:02:40|1382.2|1364.4|1381.43|1363.63|1382.33|1364.53|1381.37|1363.57|29
1651960970000|2022-05-07 22:02:50|1381.48|1363.68|1383.26|1365.46|1383.26|1365.46|1381.19|1363.39|29
1651960980000|2022-05-07 22:03:00|1383.4|1365.6|1384.29|1366.49|1384.72|1366.92|1383.4|1365.6|29
1651960990000|2022-05-07 22:03:10|1384.36|1366.56|1384.99|1367.19|1384.99|1367.19|1384.36|1366.56|16
1651961000000|2022-05-07 22:03:20|1385.3|1367.5|1387.87|1370.07|1387.87|1370.07|1385.3|1367.5|29
1651961010000|2022-05-07 22:03:30|1387.91|1370.11|1387.51|1369.71|1388|1370.2|1387.18|1369.38|27
1651961020000|2022-05-07 22:03:40|1387.92|1370.12|1387.04|1369.24|1388.19|1370.39|1387.04|1369.24|24
1651961030000|2022-05-07 22:03:50|1387.08|1369.28|1387.11|1369.31|1387.19|1369.39|1386.72|1368.92|22
1651961040000|2022-05-07 22:04:00|1387.1|1369.3|1387.65|1369.85|1387.65|1369.85|1387.06|1369.26|19
1651961050000|2022-05-07 22:04:10|1387.67|1369.87|1388.74|1370.94|1389.28|1371.48|1387.67|1369.87|35
1651961060000|2022-05-07 22:04:20|1388.4|1370.6|1388.38|1370.58|1388.44|1370.64|1388.27|1370.47|13
1651961070000|2022-05-07 22:04:30|1388.4|1370.6|1387.27|1369.47|1388.44|1370.64|1387.27|1369.47|20
1651961080000|2022-05-07 22:04:40|1387.25|1369.45|1386.36|1368.56|1387.26|1369.46|1386.29|1368.49|25
1651961090000|2022-05-07 22:04:50|1386.32|1368.52|1386.49|1368.69|1386.49|1368.69|1386.06|1368.26|16
1651961100000|2022-05-07 22:05:00|1386.57|1368.77|1387.97|1370.17|1388.36|1370.56|1386.57|1368.77|22
1651961110000|2022-05-07 22:05:10|1388.11|1370.31|1388.47|1370.67|1388.47|1370.67|1388.11|1370.31|10
1651961120000|2022-05-07 22:05:20|1388.38|1370.58|1387.58|1369.78|1388.4|1370.6|1387.53|1369.73|15
1651961130000|2022-05-07 22:05:30|1387.57|1369.77|1387.51|1369.71|1387.57|1369.77|1387.35|1369.55|14
1651961140000|2022-05-07 22:05:40|1387.64|1369.84|1387.61|1369.81|1388.09|1370.29|1387.61|1369.81|17
1651961150000|2022-05-07 22:05:50|1387.65|1369.85|1386.37|1368.57|1387.66|1369.86|1386.34|1368.54|23
1651961160000|2022-05-07 22:06:00|1386.07|1368.27|1386.13|1368.33|1386.38|1368.58|1385.89|1368.09|14
1651961170000|2022-05-07 22:06:10|1386.27|1368.47|1387.13|1369.33|1387.16|1369.36|1386.19|1368.39|21
1651961180000|2022-05-07 22:06:20|1387.22|1369.42|1386.66|1368.86|1387.28|1369.48|1386.66|1368.86|10
1651961190000|2022-05-07 22:06:30|1386.55|1368.75|1385.06|1367.26|1386.61|1368.81|1384.54|1366.74|32
1651961200000|2022-05-07 22:06:40|1385.07|1367.27|1384.46|1366.66|1385.14|1367.34|1384.44|1366.64|24
1651961210000|2022-05-07 22:06:50|1384.47|1366.67|1384.49|1366.69|1384.53|1366.73|1384.32|1366.52|14
1651961220000|2022-05-07 22:07:00|1384.53|1366.73|1385.59|1367.79|1385.59|1367.79|1384.53|1366.73|11
1651961230000|2022-05-07 22:07:10|1385.47|1367.67|1385.47|1367.67|1386.17|1368.37|1385.47|1367.67|18
1651961240000|2022-05-07 22:07:20|1385.44|1367.64|1385.36|1367.56|1385.54|1367.74|1385.35|1367.55|13
1651961250000|2022-05-07 22:07:30|1385.44|1367.64|1385.14|1367.34|1385.44|1367.64|1384.63|1366.83|17
1651961260000|2022-05-07 22:07:40|1385.11|1367.31|1385.95|1368.15|1386.12|1368.32|1385.11|1367.31|17
1651961270000|2022-05-07 22:07:50|1386.19|1368.39|1385.4|1367.6|1386.19|1368.39|1385.31|1367.51|17
1651961280000|2022-05-07 22:08:00|1385.38|1367.58|1385.53|1367.73|1385.6|1367.8|1385.38|1367.58|8
1651961300000|2022-05-07 22:08:20|1385.49|1367.69|1385.18|1367.38|1385.52|1367.72|1385.18|1367.38|19
1651961310000|2022-05-07 22:08:30|1385.42|1367.62|1385.09|1367.29|1385.42|1367.62|1385.01|1367.21|9
1651961320000|2022-05-07 22:08:40|1385.08|1367.28|1385.09|1367.29|1385.17|1367.37|1385.01|1367.21|12
1651961330000|2022-05-07 22:08:50|1385.07|1367.27|1384.24|1366.44|1385.17|1367.37|1384.24|1366.44|15
1651961340000|2022-05-07 22:09:00|1384.08|1366.28|1385.78|1367.98|1385.78|1367.98|1383.41|1365.61|33
1651961350000|2022-05-07 22:09:10|1385.81|1368.01|1385.2|1367.4|1385.88|1368.08|1385.16|1367.36|22
1651961360000|2022-05-07 22:09:20|1385.17|1367.37|1384.48|1366.68|1385.17|1367.37|1384.37|1366.57|17
1651961370000|2022-05-07 22:09:30|1384.47|1366.67|1384.23|1366.43|1384.47|1366.67|1384.23|1366.43|15
1651961380000|2022-05-07 22:09:40|1384.17|1366.37|1384.1|1366.3|1384.18|1366.38|1384.07|1366.27|14
1651961390000|2022-05-07 22:09:50|1384.22|1366.42|1383.45|1365.65|1384.43|1366.63|1383.45|1365.65|19
1651961400000|2022-05-07 22:10:00|1383.47|1365.67|1383.44|1365.64|1383.47|1365.67|1383.08|1365.28|20
1651961410000|2022-05-07 22:10:10|1383.43|1365.63|1384.36|1366.56|1384.36|1366.56|1383.27|1365.47|12
1651961420000|2022-05-07 22:10:20|1384.32|1366.52|1384.24|1366.44|1384.53|1366.73|1384.24|1366.44|24
1651961430000|2022-05-07 22:10:30|1384.2|1366.4|1383.55|1365.75|1384.2|1366.4|1383.46|1365.66|13
1651961440000|2022-05-07 22:10:40|1383.51|1365.71|1384.37|1366.57|1384.39|1366.59|1383.51|1365.71|13
1651961450000|2022-05-07 22:10:50|1384.36|1366.56|1384.52|1366.72|1384.53|1366.73|1384.36|1366.56|8
1651961460000|2022-05-07 22:11:00|1384.53|1366.73|1384.35|1366.55|1385.42|1367.62|1384.35|1366.55|18
1651961470000|2022-05-07 22:11:10|1384.32|1366.52|1383.9|1366.1|1384.37|1366.57|1383.76|1365.96|12
1651961480000|2022-05-07 22:11:20|1383.8|1366|1383.64|1365.84|1383.8|1366|1383.64|1365.84|4
1651961490000|2022-05-07 22:11:30|1383.63|1365.83|1383.36|1365.56|1383.63|1365.83|1383.35|1365.55|6
1651961500000|2022-05-07 22:11:40|1383.45|1365.65|1383.32|1365.52|1383.59|1365.79|1383.32|1365.52|6
1651961510000|2022-05-07 22:11:50|1383.3|1365.5|1383.43|1365.63|1383.43|1365.63|1383.3|1365.5|2
1651961520000|2022-05-07 22:12:00|1383.3|1365.5|1383.3|1365.5|1383.3|1365.5|1383.29|1365.49|3
1651961530000|2022-05-07 22:12:10|1383.43|1365.63|1383.68|1365.88|1383.68|1365.88|1383.43|1365.63|5
1651961540000|2022-05-07 22:12:20|1383.63|1365.83|1383.2|1365.4|1383.63|1365.83|1383.2|1365.4|7
1651961550000|2022-05-07 22:12:30|1383.19|1365.39|1381.9|1364.1|1383.19|1365.39|1381.83|1364.03|13
1651961560000|2022-05-07 22:12:40|1381.89|1364.09|1381.81|1364.01|1381.89|1364.09|1381.38|1363.58|14
1651961570000|2022-05-07 22:12:50|1382.06|1364.26|1382.4|1364.6|1382.4|1364.6|1382.06|1364.26|15
1651961580000|2022-05-07 22:13:00|1382.42|1364.62|1383.37|1365.57|1383.37|1365.57|1382.42|1364.62|20
1651961590000|2022-05-07 22:13:10|1383.3|1365.5|1383.05|1365.25|1383.42|1365.62|1383.05|1365.25|11
1651961600000|2022-05-07 22:13:20|1382.91|1365.11|1382.35|1364.55|1382.91|1365.11|1382.23|1364.43|21
1651961610000|2022-05-07 22:13:30|1382.41|1364.61|1382.23|1364.43|1382.43|1364.63|1382.11|1364.31|20
1651961620000|2022-05-07 22:13:40|1382.35|1364.55|1382.55|1364.75|1382.55|1364.75|1382.34|1364.54|11
1651961630000|2022-05-07 22:13:50|1382.56|1364.76|1382.55|1364.75|1382.56|1364.76|1382.55|1364.75|4
1651961640000|2022-05-07 22:14:00|1382.56|1364.76|1382.65|1364.85|1382.78|1364.98|1382.45|1364.65|14
1651961650000|2022-05-07 22:14:10|1382.66|1364.86|1384.25|1366.45|1384.25|1366.45|1382.66|1364.86|22
1651961660000|2022-05-07 22:14:20|1384.24|1366.44|1384.5|1366.7|1384.51|1366.71|1384.24|1366.44|4
1651961670000|2022-05-07 22:14:30|1384.68|1366.88|1385.32|1367.52|1385.32|1367.52|1384.68|1366.88|24
1651961680000|2022-05-07 22:14:40|1385.46|1367.66|1385.4|1367.6|1385.46|1367.66|1385.13|1367.33|10
1651961690000|2022-05-07 22:14:50|1385.42|1367.62|1385.48|1367.68|1385.48|1367.68|1385.34|1367.54|11
1651961700000|2022-05-07 22:15:00|1385.58|1367.78|1386.48|1368.68|1386.48|1368.68|1385.48|1367.68|13
1651961710000|2022-05-07 22:15:10|1386.5|1368.7|1387.55|1369.75|1387.87|1370.07|1386.5|1368.7|22
1651961720000|2022-05-07 22:15:20|1387.5|1369.7|1385.51|1367.71|1387.5|1369.7|1385.3|1367.5|28
1651961730000|2022-05-07 22:15:30|1385.56|1367.76|1386.42|1368.62|1386.44|1368.64|1385.43|1367.63|23
1651961740000|2022-05-07 22:15:40|1386.43|1368.63|1386.36|1368.56|1387.22|1369.42|1386.3|1368.5|24
1651961750000|2022-05-07 22:15:50|1386.38|1368.58|1386.19|1368.39|1386.38|1368.58|1386.19|1368.39|9
1651961760000|2022-05-07 22:16:00|1386.2|1368.4|1385.74|1367.94|1386.21|1368.41|1385.5|1367.7|14
1651961770000|2022-05-07 22:16:10|1385.48|1367.68|1384.42|1366.62|1385.48|1367.68|1384.26|1366.46|26
1651961780000|2022-05-07 22:16:20|1384.43|1366.63|1384.53|1366.73|1384.53|1366.73|1384.29|1366.49|14
1651961790000|2022-05-07 22:16:30|1384.6|1366.8|1385.56|1367.76|1385.63|1367.83|1384.6|1366.8|21
1651961800000|2022-05-07 22:16:40|1385.46|1367.66|1385.59|1367.79|1385.62|1367.82|1385.46|1367.66|11
1651961810000|2022-05-07 22:16:50|1385.49|1367.69|1384.57|1366.77|1385.67|1367.87|1384.5|1366.7|18
1651961820000|2022-05-07 22:17:00|1384.63|1366.83|1384.45|1366.65|1384.64|1366.84|1384.4|1366.6|11
1651961830000|2022-05-07 22:17:10|1384.44|1366.64|1383.79|1365.99|1384.44|1366.64|1383.78|1365.98|12
1651961840000|2022-05-07 22:17:20|1383.54|1365.74|1383.43|1365.63|1383.54|1365.74|1382.96|1365.16|16
1651961850000|2022-05-07 22:17:30|1383.48|1365.68|1383.37|1365.57|1383.48|1365.68|1383.37|1365.57|10
1651961860000|2022-05-07 22:17:40|1383.44|1365.64|1382.97|1365.17|1383.44|1365.64|1382.97|1365.17|10
1651961870000|2022-05-07 22:17:50|1382.95|1365.15|1383.16|1365.36|1383.21|1365.41|1382.67|1364.87|14
1651961880000|2022-05-07 22:18:00|1383.26|1365.46|1383.62|1365.82|1383.62|1365.82|1383.26|1365.46|16
1651961890000|2022-05-07 22:18:10|1383.61|1365.81|1384.31|1366.51|1384.33|1366.53|1383.57|1365.77|14
1651961900000|2022-05-07 22:18:20|1384.22|1366.42|1383.57|1365.77|1384.22|1366.42|1383.57|1365.77|10
1651961910000|2022-05-07 22:18:30|1383.5|1365.7|1383.62|1365.82|1383.62|1365.82|1383.48|1365.68|8
1651961920000|2022-05-07 22:18:40|1383.63|1365.83|1384.4|1366.6|1384.4|1366.6|1383.53|1365.73|23
1651961930000|2022-05-07 22:18:50|1384.33|1366.53|1384.55|1366.75|1384.62|1366.82|1383.88|1366.08|16
1651961940000|2022-05-07 22:19:00|1384.56|1366.76|1385.36|1367.56|1385.39|1367.59|1384.56|1366.76|17
1651961950000|2022-05-07 22:19:10|1385.35|1367.55|1384.53|1366.73|1385.36|1367.56|1384.52|1366.72|14
1651961970000|2022-05-07 22:19:30|1384.27|1366.47|1383.89|1366.09|1384.27|1366.47|1383.8|1366|14
1651961980000|2022-05-07 22:19:40|1384.19|1366.39|1384.05|1366.25|1384.39|1366.59|1384.05|1366.25|11
1651961990000|2022-05-07 22:19:50|1383.85|1366.05|1384.17|1366.37|1384.25|1366.45|1383.84|1366.04|6
1651962000000|2022-05-07 22:20:00|1384.16|1366.36|1383.91|1366.11|1384.16|1366.36|1383.6|1365.8|13
1651962010000|2022-05-07 22:20:10|1383.93|1366.13|1383.6|1365.8|1384.29|1366.49|1383.55|1365.75|15
1651962020000|2022-05-07 22:20:20|1383.55|1365.75|1382.85|1365.05|1383.55|1365.75|1382.83|1365.03|13
1651962030000|2022-05-07 22:20:30|1382.41|1364.61|1382.43|1364.63|1382.62|1364.82|1382.38|1364.58|11
1651962040000|2022-05-07 22:20:40|1382.4|1364.6|1381.66|1363.86|1382.43|1364.63|1381.46|1363.66|17
1651962050000|2022-05-07 22:20:50|1381.68|1363.88|1382.15|1364.35|1382.18|1364.38|1381.68|1363.88|12
1651962060000|2022-05-07 22:21:00|1382.16|1364.36|1382.94|1365.14|1383.18|1365.38|1382.16|1364.36|22
1651962070000|2022-05-07 22:21:10|1382.74|1364.94|1381.78|1363.98|1382.94|1365.14|1381.76|1363.96|19
1651962080000|2022-05-07 22:21:20|1381.87|1364.07|1382.21|1364.41|1382.4|1364.6|1381.87|1364.07|20
1651962090000|2022-05-07 22:21:30|1382.14|1364.34|1381.68|1363.88|1382.14|1364.34|1381.58|1363.78|9
1651962100000|2022-05-07 22:21:40|1381.67|1363.87|1382.18|1364.38|1382.2|1364.4|1381.67|1363.87|19
1651962110000|2022-05-07 22:21:50|1382.1|1364.3|1381.83|1364.03|1382.13|1364.33|1381.74|1363.94|12
1651962120000|2022-05-07 22:22:00|1381.75|1363.95|1381.76|1363.96|1381.76|1363.96|1381.75|1363.95|2
1651962130000|2022-05-07 22:22:10|1381.75|1363.95|1381.7|1363.9|1381.75|1363.95|1381.45|1363.65|11
1651962140000|2022-05-07 22:22:20|1381.53|1363.73|1381.61|1363.81|1381.7|1363.9|1381.52|1363.72|7
1651962150000|2022-05-07 22:22:30|1381.62|1363.82|1381.29|1363.49|1381.66|1363.86|1381.29|1363.49|13
1651962160000|2022-05-07 22:22:40|1381.23|1363.43|1378.63|1360.83|1381.23|1363.43|1378.63|1360.83|26
1651962170000|2022-05-07 22:22:50|1378.77|1360.97|1378.25|1360.45|1378.84|1361.04|1378|1360.2|20
1651962180000|2022-05-07 22:23:00|1378.21|1360.41|1378.05|1360.25|1378.34|1360.54|1377.98|1360.18|12
1651962190000|2022-05-07 22:23:10|1377.94|1360.14|1377.44|1359.64|1377.94|1360.14|1377.42|1359.62|10
1651962200000|2022-05-07 22:23:20|1377.45|1359.65|1377.63|1359.83|1377.63|1359.83|1377.43|1359.63|10
1651962210000|2022-05-07 22:23:30|1377.58|1359.78|1377.44|1359.64|1377.58|1359.78|1377.44|1359.64|9
1651962220000|2022-05-07 22:23:40|1377.39|1359.59|1377.98|1360.18|1378.07|1360.27|1377.39|1359.59|23
1651962230000|2022-05-07 22:23:50|1377.91|1360.11|1377.98|1360.18|1377.98|1360.18|1377.85|1360.05|9
1651962240000|2022-05-07 22:24:00|1377.95|1360.15|1376.98|1359.18|1377.95|1360.15|1376.89|1359.09|22
1651962250000|2022-05-07 22:24:10|1376.94|1359.14|1377.06|1359.26|1377.06|1359.26|1376.88|1359.08|15
1651962260000|2022-05-07 22:24:20|1376.97|1359.17|1376.07|1358.27|1377.01|1359.21|1375.46|1357.66|33
1651962270000|2022-05-07 22:24:30|1375.63|1357.83|1372.57|1354.77|1375.63|1357.83|1372.57|1354.77|26
1651962280000|2022-05-07 22:24:40|1372.61|1354.81|1373.27|1355.47|1373.27|1355.47|1371.65|1353.85|33
1651962290000|2022-05-07 22:24:50|1373.53|1355.73|1374.29|1356.49|1374.97|1357.17|1373.53|1355.73|31
1651962300000|2022-05-07 22:25:00|1374.28|1356.48|1374.68|1356.88|1374.68|1356.88|1373.37|1355.57|29
1651962310000|2022-05-07 22:25:10|1374.48|1356.68|1374.45|1356.65|1374.82|1357.02|1374.31|1356.51|22
1651962320000|2022-05-07 22:25:20|1374.42|1356.62|1375.68|1357.88|1376.04|1358.24|1374.32|1356.52|26
1651962330000|2022-05-07 22:25:30|1375.69|1357.89|1375.7|1357.9|1376.41|1358.61|1375.63|1357.83|23
1651962340000|2022-05-07 22:25:40|1375.63|1357.83|1376.38|1358.58|1376.38|1358.58|1375.42|1357.62|21
1651962350000|2022-05-07 22:25:50|1376.53|1358.73|1376.97|1359.17|1377.13|1359.33|1376.53|1358.73|24
1651962360000|2022-05-07 22:26:00|1377.01|1359.21|1376.98|1359.18|1377.08|1359.28|1376.98|1359.18|9
1651962370000|2022-05-07 22:26:10|1376.93|1359.13|1376.96|1359.16|1376.99|1359.19|1376.86|1359.06|14
1651962380000|2022-05-07 22:26:20|1377.07|1359.27|1377.12|1359.32|1377.37|1359.57|1377.02|1359.22|23
1651962390000|2022-05-07 22:26:30|1377.13|1359.33|1377.18|1359.38|1377.37|1359.57|1377.11|1359.31|18
1651962400000|2022-05-07 22:26:40|1377.2|1359.4|1377.24|1359.44|1377.37|1359.57|1377.13|1359.33|17
1651962410000|2022-05-07 22:26:50|1377.37|1359.57|1378.3|1360.5|1378.32|1360.52|1377.37|1359.57|16
1651962420000|2022-05-07 22:27:00|1378.32|1360.52|1378.49|1360.69|1378.62|1360.82|1378.31|1360.51|16
1651962430000|2022-05-07 22:27:10|1378.57|1360.77|1378.5|1360.7|1378.6|1360.8|1378.42|1360.62|13
1651962440000|2022-05-07 22:27:20|1378.51|1360.71|1379.23|1361.43|1379.23|1361.43|1378.51|1360.71|21
1651962450000|2022-05-07 22:27:30|1379.28|1361.48|1381.09|1363.29|1381.12|1363.32|1379.28|1361.48|23
1651962460000|2022-05-07 22:27:40|1381.08|1363.28|1381.13|1363.33|1381.37|1363.57|1380.59|1362.79|16
1651962470000|2022-05-07 22:27:50|1381.31|1363.51|1383.13|1365.33|1383.13|1365.33|1381.13|1363.33|18
1651962480000|2022-05-07 22:28:00|1383|1365.2|1382.51|1364.71|1383.33|1365.53|1382.49|1364.69|18
1651962490000|2022-05-07 22:28:10|1382.27|1364.47|1381.52|1363.72|1382.31|1364.51|1381.5|1363.7|16
1651962500000|2022-05-07 22:28:20|1381.51|1363.71|1380.37|1362.57|1381.51|1363.71|1380.37|1362.57|13
1651962510000|2022-05-07 22:28:30|1380.38|1362.58|1380.27|1362.47|1380.38|1362.58|1380.23|1362.43|10
1651962520000|2022-05-07 22:28:40|1380.24|1362.44|1382.11|1364.31|1382.18|1364.38|1380.24|1362.44|20
1651962530000|2022-05-07 22:28:50|1381.9|1364.1|1381.55|1363.75|1381.9|1364.1|1381.55|1363.75|12
1651962540000|2022-05-07 22:29:00|1381.36|1363.56|1380.88|1363.08|1381.36|1363.56|1380.68|1362.88|17
1651962550000|2022-05-07 22:29:10|1381.11|1363.31|1381.97|1364.17|1381.97|1364.17|1381.11|1363.31|14
1651962560000|2022-05-07 22:29:20|1381.82|1364.02|1381.63|1363.83|1381.82|1364.02|1381.51|1363.71|7
1651962570000|2022-05-07 22:29:30|1381.6|1363.8|1381.44|1363.64|1381.77|1363.97|1381.44|1363.64|12
1651962580000|2022-05-07 22:29:40|1381.46|1363.66|1381.97|1364.17|1382.26|1364.46|1381.42|1363.62|14
1651962590000|2022-05-07 22:29:50|1381.68|1363.88|1381.35|1363.55|1381.68|1363.88|1381.35|1363.55|8
1651962600000|2022-05-07 22:30:00|1381.33|1363.53|1382.33|1364.53|1382.33|1364.53|1381.26|1363.46|20
1651962610000|2022-05-07 22:30:10|1382.48|1364.68|1382.67|1364.87|1383.16|1365.36|1382.48|1364.68|20
1651962620000|2022-05-07 22:30:20|1382.6|1364.8|1382.64|1364.84|1382.64|1364.84|1382.38|1364.58|10
1651962630000|2022-05-07 22:30:30|1382.66|1364.86|1382.5|1364.7|1382.66|1364.86|1382.37|1364.57|19
1651962640000|2022-05-07 22:30:40|1382.82|1365.02|1383.39|1365.59|1383.39|1365.59|1382.82|1365.02|15
1651962650000|2022-05-07 22:30:50|1383.26|1365.46|1383.47|1365.67|1383.47|1365.67|1383.26|1365.46|6
1651962660000|2022-05-07 22:31:00|1383.48|1365.68|1383.4|1365.6|1383.48|1365.68|1383.4|1365.6|5
1651962670000|2022-05-07 22:31:10|1383.38|1365.58|1383.15|1365.35|1383.4|1365.6|1383.15|1365.35|9
1651962680000|2022-05-07 22:31:20|1383.22|1365.42|1383.38|1365.58|1383.39|1365.59|1383.22|1365.42|12
1651962690000|2022-05-07 22:31:30|1383.36|1365.56|1383.33|1365.53|1383.38|1365.58|1383.33|1365.53|6
1651962700000|2022-05-07 22:31:40|1383.35|1365.55|1384.09|1366.29|1384.24|1366.44|1383.35|1365.55|17
1651962710000|2022-05-07 22:31:50|1384.23|1366.43|1383.86|1366.06|1384.59|1366.79|1383.76|1365.96|20
1651962720000|2022-05-07 22:32:00|1383.85|1366.05|1383.27|1365.47|1383.85|1366.05|1383.27|1365.47|6
1651962730000|2022-05-07 22:32:10|1383.41|1365.61|1384.19|1366.39|1384.25|1366.45|1383.37|1365.57|15
1651962740000|2022-05-07 22:32:20|1384.27|1366.47|1384.42|1366.62|1384.42|1366.62|1384.15|1366.35|11
1651962750000|2022-05-07 22:32:30|1384.49|1366.69|1385.99|1368.19|1386.3|1368.5|1384.49|1366.69|23
1651962760000|2022-05-07 22:32:40|1386|1368.2|1386.43|1368.63|1386.43|1368.63|1385.57|1367.77|20
1651962770000|2022-05-07 22:32:50|1386.46|1368.66|1387.04|1369.24|1387.5|1369.7|1386.46|1368.66|16
1651962780000|2022-05-07 22:33:00|1386.66|1368.86|1387.38|1369.58|1387.38|1369.58|1386.35|1368.55|13
1651962790000|2022-05-07 22:33:10|1387.34|1369.54|1387.25|1369.45|1387.34|1369.54|1386.45|1368.65|15
1651962800000|2022-05-07 22:33:20|1387.41|1369.61|1387.41|1369.61|1387.41|1369.61|1387.41|1369.61|1
1651962810000|2022-05-07 22:33:30|1387.23|1369.43|1387.15|1369.35|1387.4|1369.6|1387.15|1369.35|7
1651962820000|2022-05-07 22:33:40|1386.8|1369|1385.47|1367.67|1386.82|1369.02|1385.42|1367.62|20
1651962830000|2022-05-07 22:33:50|1385.38|1367.58|1385.13|1367.33|1385.42|1367.62|1385.11|1367.31|18
1651962840000|2022-05-07 22:34:00|1384.93|1367.13|1382.65|1364.85|1384.93|1367.13|1382.53|1364.73|31
1651962850000|2022-05-07 22:34:10|1382.52|1364.72|1382.12|1364.32|1382.52|1364.72|1381.04|1363.24|28
1651962860000|2022-05-07 22:34:20|1382.13|1364.33|1383.07|1365.27|1383.17|1365.37|1382.13|1364.33|15
1651962870000|2022-05-07 22:34:30|1382.73|1364.93|1383.27|1365.47|1383.27|1365.47|1382.35|1364.55|13
1651962880000|2022-05-07 22:34:40|1383.26|1365.46|1382.55|1364.75|1383.26|1365.46|1382.33|1364.53|19
1651962890000|2022-05-07 22:34:50|1382.61|1364.81|1382.44|1364.64|1383.26|1365.46|1382.44|1364.64|16
1651962900000|2022-05-07 22:35:00|1382.43|1364.63|1382.94|1365.14|1382.94|1365.14|1382.24|1364.44|14
1651962910000|2022-05-07 22:35:10|1382.96|1365.16|1383.32|1365.52|1383.39|1365.59|1382.96|1365.16|20
1651962920000|2022-05-07 22:35:20|1383.22|1365.42|1384.07|1366.27|1384.07|1366.27|1382.47|1364.67|27
1651962930000|2022-05-07 22:35:30|1384.08|1366.28|1384.17|1366.37|1384.84|1367.04|1384.05|1366.25|14
1651962940000|2022-05-07 22:35:40|1384.15|1366.35|1383.09|1365.29|1384.15|1366.35|1383.09|1365.29|19
1651962950000|2022-05-07 22:35:50|1383.03|1365.23|1383.18|1365.38|1383.24|1365.44|1383|1365.2|9
1651962960000|2022-05-07 22:36:00|1383.25|1365.45|1383.43|1365.63|1383.5|1365.7|1383.17|1365.37|15
1651962970000|2022-05-07 22:36:10|1383.44|1365.64|1383.54|1365.74|1383.62|1365.82|1383.43|1365.63|8
1651962980000|2022-05-07 22:36:20|1384.02|1366.22|1383.73|1365.93|1384.32|1366.52|1383.73|1365.93|19
1651962990000|2022-05-07 22:36:30|1383.6|1365.8|1383.35|1365.55|1383.63|1365.83|1383.07|1365.27|18
1651963000000|2022-05-07 22:36:40|1383.33|1365.53|1383.28|1365.48|1383.36|1365.56|1382.76|1364.96|12
1651963010000|2022-05-07 22:36:50|1383.35|1365.55|1383.52|1365.72|1383.52|1365.72|1383.29|1365.49|16
1651963020000|2022-05-07 22:37:00|1383.55|1365.75|1383.5|1365.7|1383.82|1366.02|1383.5|1365.7|9
1651963030000|2022-05-07 22:37:10|1383.42|1365.62|1383.16|1365.36|1383.42|1365.62|1383.16|1365.36|8
1651963040000|2022-05-07 22:37:20|1383.25|1365.45|1382.41|1364.61|1383.25|1365.45|1382.4|1364.6|9
1651963050000|2022-05-07 22:37:30|1382.39|1364.59|1381.81|1364.01|1382.39|1364.59|1381.53|1363.73|21
1651963060000|2022-05-07 22:37:40|1381.88|1364.08|1381.76|1363.96|1382.16|1364.36|1381.5|1363.7|22
1651963070000|2022-05-07 22:37:50|1381.54|1363.74|1378.94|1361.14|1381.54|1363.74|1378.72|1360.92|26
1651963080000|2022-05-07 22:38:00|1379.09|1361.29|1380.46|1362.66|1381.11|1363.31|1379.09|1361.29|26
1651963090000|2022-05-07 22:38:10|1380.72|1362.92|1380.41|1362.61|1381.41|1363.61|1380.41|1362.61|19
1651963100000|2022-05-07 22:38:20|1380.26|1362.46|1379.51|1361.71|1380.26|1362.46|1379.46|1361.66|24
1651963110000|2022-05-07 22:38:30|1379.5|1361.7|1379.42|1361.62|1379.5|1361.7|1379.27|1361.47|16
1651963120000|2022-05-07 22:38:40|1379.4|1361.6|1379.31|1361.51|1379.45|1361.65|1379.31|1361.51|10
1651963130000|2022-05-07 22:38:50|1379.35|1361.55|1379.33|1361.53|1379.35|1361.55|1379.27|1361.47|14
1651963140000|2022-05-07 22:39:00|1379.47|1361.67|1380.18|1362.38|1380.18|1362.38|1379.47|1361.67|14
1651963150000|2022-05-07 22:39:10|1380.22|1362.42|1380.13|1362.33|1380.29|1362.49|1380.13|1362.33|7
1651963160000|2022-05-07 22:39:20|1380.14|1362.34|1379.47|1361.67|1380.14|1362.34|1379.29|1361.49|21
1651963170000|2022-05-07 22:39:30|1379.51|1361.71|1379.55|1361.75|1380.33|1362.53|1379.51|1361.71|20
1651963180000|2022-05-07 22:39:40|1379.48|1361.68|1379.16|1361.36|1379.48|1361.68|1379.16|1361.36|9
1651963190000|2022-05-07 22:39:50|1379.24|1361.44|1379.32|1361.52|1379.32|1361.52|1379.17|1361.37|5
1651963200000|2022-05-07 22:40:00|1379.36|1361.56|1379.33|1361.53|1379.36|1361.56|1378.76|1360.96|14
1651963210000|2022-05-07 22:40:10|1379.26|1361.46|1378.69|1360.89|1379.33|1361.53|1378.69|1360.89|12
1651963220000|2022-05-07 22:40:20|1378.57|1360.77|1378.44|1360.64|1378.57|1360.77|1378.38|1360.58|10
1651963230000|2022-05-07 22:40:30|1378.43|1360.63|1378.36|1360.56|1378.43|1360.63|1378.36|1360.56|10
1651963240000|2022-05-07 22:40:40|1378.35|1360.55|1376.46|1358.66|1378.35|1360.55|1376.46|1358.66|22
1651963250000|2022-05-07 22:40:50|1376.42|1358.62|1378.05|1360.25|1378.14|1360.34|1376.42|1358.62|21
1651963260000|2022-05-07 22:41:00|1377.89|1360.09|1377.42|1359.62|1378.33|1360.53|1377.22|1359.42|26
1651963270000|2022-05-07 22:41:10|1377.66|1359.86|1378.27|1360.47|1378.44|1360.64|1377.66|1359.86|18
1651963280000|2022-05-07 22:41:20|1378.32|1360.52|1377.6|1359.8|1378.32|1360.52|1377.6|1359.8|11
1651963290000|2022-05-07 22:41:30|1377.61|1359.81|1378.25|1360.45|1378.39|1360.59|1377.61|1359.81|20
1651963300000|2022-05-07 22:41:40|1378.28|1360.48|1378.29|1360.49|1378.29|1360.49|1378.13|1360.33|13
1651963310000|2022-05-07 22:41:50|1378.31|1360.51|1378.92|1361.12|1378.95|1361.15|1378.27|1360.47|14
1651963320000|2022-05-07 22:42:00|1378.88|1361.08|1378.95|1361.15|1378.97|1361.17|1378.4|1360.6|22
1651963330000|2022-05-07 22:42:10|1378.98|1361.18|1377.4|1359.6|1378.98|1361.18|1377.4|1359.6|24
1651963340000|2022-05-07 22:42:20|1377.51|1359.71|1378.09|1360.29|1378.32|1360.52|1377.36|1359.56|20
1651963350000|2022-05-07 22:42:30|1377.6|1359.8|1378.89|1361.09|1378.89|1361.09|1377.6|1359.8|19
1651963360000|2022-05-07 22:42:40|1378.9|1361.1|1379.19|1361.39|1379.22|1361.42|1378.9|1361.1|15
1651963370000|2022-05-07 22:42:50|1379.17|1361.37|1380.03|1362.23|1380.03|1362.23|1379.16|1361.36|16
1651963380000|2022-05-07 22:43:00|1380.09|1362.29|1380.14|1362.34|1380.19|1362.39|1379.99|1362.19|13
1651963390000|2022-05-07 22:43:10|1380.13|1362.33|1380.14|1362.34|1380.25|1362.45|1380.1|1362.3|6
1651963400000|2022-05-07 22:43:20|1380.15|1362.35|1380.07|1362.27|1380.17|1362.37|1380.07|1362.27|6
1651963410000|2022-05-07 22:43:30|1380.04|1362.24|1380.09|1362.29|1380.09|1362.29|1380.04|1362.24|2
1651963420000|2022-05-07 22:43:40|1380.04|1362.24|1379.4|1361.6|1380.04|1362.24|1379.4|1361.6|5
1651963430000|2022-05-07 22:43:50|1379.38|1361.58|1379.13|1361.33|1379.41|1361.61|1379.13|1361.33|8
1651963440000|2022-05-07 22:44:00|1378.8|1361|1378.46|1360.66|1378.8|1361|1378.4|1360.6|14
1651963450000|2022-05-07 22:44:10|1378.29|1360.49|1378.3|1360.5|1378.32|1360.52|1378.28|1360.48|10
1651963460000|2022-05-07 22:44:20|1378.29|1360.49|1378.3|1360.5|1378.33|1360.53|1378.29|1360.49|7
1651963470000|2022-05-07 22:44:30|1378.37|1360.57|1378.57|1360.77|1379.13|1361.33|1378.37|1360.57|21
1651963480000|2022-05-07 22:44:40|1378.4|1360.6|1378.35|1360.55|1378.4|1360.6|1378.33|1360.53|15
1651963490000|2022-05-07 22:44:50|1378.37|1360.57|1378.37|1360.57|1378.38|1360.58|1378.35|1360.55|10
1651963500000|2022-05-07 22:45:00|1378.4|1360.6|1379.45|1361.65|1379.48|1361.68|1378.4|1360.6|18
1651963510000|2022-05-07 22:45:10|1379.42|1361.62|1379.08|1361.28|1379.42|1361.62|1378.38|1360.58|17
1651963520000|2022-05-07 22:45:20|1379.09|1361.29|1379.38|1361.58|1379.38|1361.58|1379.09|1361.29|10
1651963530000|2022-05-07 22:45:30|1379.36|1361.56|1379.37|1361.57|1379.38|1361.58|1379.36|1361.56|4
1651963540000|2022-05-07 22:45:40|1379.39|1361.59|1379.37|1361.57|1379.52|1361.72|1379.37|1361.57|12
1651963550000|2022-05-07 22:45:50|1379.35|1361.55|1379.15|1361.35|1379.37|1361.57|1379.15|1361.35|12
1651963560000|2022-05-07 22:46:00|1379.17|1361.37|1379.28|1361.48|1379.28|1361.48|1379.17|1361.37|6
1651963570000|2022-05-07 22:46:10|1379.33|1361.53|1379.23|1361.43|1379.43|1361.63|1379.2|1361.4|12
1651963580000|2022-05-07 22:46:20|1379.07|1361.27|1378.94|1361.14|1379.19|1361.39|1378.84|1361.04|12
1651963590000|2022-05-07 22:46:30|1378.87|1361.07|1378.15|1360.35|1378.87|1361.07|1378.15|1360.35|19
1651963600000|2022-05-07 22:46:40|1377.99|1360.19|1377.9|1360.1|1377.99|1360.19|1376.63|1358.83|32
1651963610000|2022-05-07 22:46:50|1377.91|1360.11|1375.49|1357.69|1377.91|1360.11|1375.49|1357.69|22
1651963620000|2022-05-07 22:47:00|1375.48|1357.68|1374.29|1356.49|1375.48|1357.68|1373.43|1355.63|26
1651963630000|2022-05-07 22:47:10|1374.27|1356.47|1375.27|1357.47|1375.31|1357.51|1374.26|1356.46|16
1651963640000|2022-05-07 22:47:20|1375.24|1357.44|1374.41|1356.61|1375.33|1357.53|1374.41|1356.61|21
1651963650000|2022-05-07 22:47:30|1374.38|1356.58|1373.09|1355.29|1374.42|1356.62|1373.09|1355.29|24
1651963660000|2022-05-07 22:47:40|1372.87|1355.07|1375.04|1357.24|1375.04|1357.24|1372.58|1354.78|32
1651963670000|2022-05-07 22:47:50|1375.01|1357.21|1374.19|1356.39|1375.04|1357.24|1374.17|1356.37|17
1651963680000|2022-05-07 22:48:00|1374.18|1356.38|1374.03|1356.23|1374.72|1356.92|1373.94|1356.14|28
1651963690000|2022-05-07 22:48:10|1373.98|1356.18|1373.43|1355.63|1374.01|1356.21|1373.42|1355.62|24
1651963700000|2022-05-07 22:48:20|1373.4|1355.6|1370.75|1352.95|1373.4|1355.6|1370.75|1352.95|29
1651963710000|2022-05-07 22:48:30|1370.73|1352.93|1368.16|1350.36|1370.73|1352.93|1367.06|1349.26|35
1651963720000|2022-05-07 22:48:40|1368.23|1350.43|1368.03|1350.23|1368.86|1351.06|1367.33|1349.53|34
1651963730000|2022-05-07 22:48:50|1368.02|1350.22|1369.34|1351.54|1369.8|1352|1368.01|1350.21|34
1651963740000|2022-05-07 22:49:00|1369.33|1351.53|1370.05|1352.25|1370.05|1352.25|1368.91|1351.11|33
1651963750000|2022-05-07 22:49:10|1370.07|1352.27|1369.21|1351.41|1370.07|1352.27|1369.1|1351.3|15
1651963760000|2022-05-07 22:49:20|1369.18|1351.38|1369.18|1351.38|1369.21|1351.41|1368.36|1350.56|27
1651963770000|2022-05-07 22:49:30|1369.14|1351.34|1368.14|1350.34|1370.11|1352.31|1368.14|1350.34|29
1651963780000|2022-05-07 22:49:40|1368.39|1350.59|1367.27|1349.47|1368.54|1350.74|1367.27|1349.47|17
1651963790000|2022-05-07 22:49:50|1367.13|1349.33|1367.34|1349.54|1367.48|1349.68|1367.13|1349.33|12
1651963800000|2022-05-07 22:50:00|1367.32|1349.52|1366.37|1348.57|1367.32|1349.52|1366.37|1348.57|8
1651963810000|2022-05-07 22:50:10|1366.34|1348.54|1367.28|1349.48|1367.41|1349.61|1366.34|1348.54|20
1651963820000|2022-05-07 22:50:20|1367.24|1349.44|1367.76|1349.96|1367.9|1350.1|1367.18|1349.38|20
1651963830000|2022-05-07 22:50:30|1367.71|1349.91|1367.52|1349.72|1368.22|1350.42|1367.5|1349.7|16
1651963840000|2022-05-07 22:50:40|1367.48|1349.68|1366.41|1348.61|1367.48|1349.68|1366.41|1348.61|24
1651963850000|2022-05-07 22:50:50|1366.46|1348.66|1366.43|1348.63|1366.56|1348.76|1366.35|1348.55|11
1651963860000|2022-05-07 22:51:00|1366.36|1348.56|1362.07|1344.27|1366.36|1348.56|1361.34|1343.54|35
1651963870000|2022-05-07 22:51:10|1362.05|1344.25|1361.52|1343.72|1363.08|1345.28|1361.52|1343.72|31
1651963880000|2022-05-07 22:51:20|1361.49|1343.69|1362.42|1344.62|1362.47|1344.67|1361.49|1343.69|19
1651963890000|2022-05-07 22:51:30|1362.35|1344.55|1356.5|1338.7|1362.39|1344.59|1356.5|1338.7|33
1651963900000|2022-05-07 22:51:40|1356.49|1338.69|1358.81|1341.01|1358.81|1341.01|1356.1|1338.3|34
1651963910000|2022-05-07 22:51:50|1358.8|1341|1363.79|1345.99|1363.79|1345.99|1358.8|1341|35
1651963920000|2022-05-07 22:52:00|1363.7|1345.9|1363.28|1345.48|1364.43|1346.63|1361.82|1344.02|36
1651963930000|2022-05-07 22:52:10|1363.13|1345.33|1363.07|1345.27|1363.65|1345.85|1361.73|1343.93|33
1651963940000|2022-05-07 22:52:20|1363.22|1345.42|1362.64|1344.84|1363.42|1345.62|1362.56|1344.76|35
1651963950000|2022-05-07 22:52:30|1362.6|1344.8|1361.56|1343.76|1362.61|1344.81|1361.47|1343.67|27
1651963960000|2022-05-07 22:52:40|1361.52|1343.72|1362.69|1344.89|1364.36|1346.56|1361.52|1343.72|38
1651963970000|2022-05-07 22:52:50|1362.9|1345.1|1363.12|1345.32|1363.12|1345.32|1361.85|1344.05|30
1651963980000|2022-05-07 22:53:00|1363.13|1345.33|1362.47|1344.67|1364.2|1346.4|1362.41|1344.61|30
1651963990000|2022-05-07 22:53:10|1362.44|1344.64|1359.72|1341.92|1362.44|1344.64|1359.72|1341.92|22
1651964000000|2022-05-07 22:53:20|1359.82|1342.02|1360.56|1342.76|1361.33|1343.53|1358.93|1341.13|34
1651964010000|2022-05-07 22:53:30|1360.52|1342.72|1356.36|1338.56|1360.53|1342.73|1356.36|1338.56|33
1651964020000|2022-05-07 22:53:40|1356.25|1338.45|1349.06|1331.26|1356.39|1338.59|1348.89|1331.09|38
1651964030000|2022-05-07 22:53:50|1348.72|1330.92|1354.26|1336.46|1354.26|1336.46|1347.76|1329.96|35
1651964040000|2022-05-07 22:54:00|1354.77|1336.97|1355.62|1337.82|1356.04|1338.24|1353.75|1335.95|37
1651964050000|2022-05-07 22:54:10|1355.56|1337.76|1357.1|1339.3|1357.1|1339.3|1354.43|1336.63|34
1651964060000|2022-05-07 22:54:20|1357.11|1339.31|1353.24|1335.44|1357.15|1339.35|1353.24|1335.44|37
1651964070000|2022-05-07 22:54:30|1353.26|1335.46|1355.03|1337.23|1355.21|1337.41|1353.1|1335.3|34
1651964080000|2022-05-07 22:54:40|1355.23|1337.43|1356.26|1338.46|1356.26|1338.46|1354.97|1337.17|27
1651964090000|2022-05-07 22:54:50|1356.14|1338.34|1355.01|1337.21|1356.28|1338.48|1354.6|1336.8|35
1651964100000|2022-05-07 22:55:00|1355.09|1337.29|1355.32|1337.52|1355.99|1338.19|1353.86|1336.06|34
1651964110000|2022-05-07 22:55:10|1355.33|1337.53|1354.65|1336.85|1355.37|1337.57|1353.63|1335.83|33
1651964120000|2022-05-07 22:55:20|1354.51|1336.71|1354.42|1336.62|1354.6|1336.8|1353.83|1336.03|23
1651964130000|2022-05-07 22:55:30|1354.44|1336.64|1355.37|1337.57|1355.37|1337.57|1354.34|1336.54|25
1651964140000|2022-05-07 22:55:40|1355.32|1337.52|1358.24|1340.44|1358.24|1340.44|1355.31|1337.51|34
1651964150000|2022-05-07 22:55:50|1358.44|1340.64|1360.16|1342.36|1362.35|1344.55|1358.43|1340.63|36
1651964160000|2022-05-07 22:56:00|1359.85|1342.05|1361.88|1344.08|1362.03|1344.23|1358.51|1340.71|39
1651964170000|2022-05-07 22:56:10|1361.94|1344.14|1362.54|1344.74|1362.54|1344.74|1361.21|1343.41|37
1651964180000|2022-05-07 22:56:20|1362.55|1344.75|1362.49|1344.69|1362.89|1345.09|1361.76|1343.96|29
1651964190000|2022-05-07 22:56:30|1362.5|1344.7|1364.14|1346.34|1364.33|1346.53|1362.5|1344.7|30
1651964200000|2022-05-07 22:56:40|1364.21|1346.41|1366.38|1348.58|1367.14|1349.34|1364.16|1346.36|33
1651964210000|2022-05-07 22:56:50|1366.3|1348.5|1368.96|1351.16|1368.98|1351.18|1366.28|1348.48|33
1651964220000|2022-05-07 22:57:00|1368.79|1350.99|1368.72|1350.92|1370.09|1352.29|1368.3|1350.5|35
1651964230000|2022-05-07 22:57:10|1368.61|1350.81|1366.99|1349.19|1368.61|1350.81|1366.4|1348.6|32
1651964240000|2022-05-07 22:57:20|1366.86|1349.06|1365.22|1347.42|1367.11|1349.31|1365.21|1347.41|31
1651964250000|2022-05-07 22:57:30|1365.19|1347.39|1364.17|1346.37|1365.27|1347.47|1363.36|1345.56|36
1651964260000|2022-05-07 22:57:40|1364.29|1346.49|1363.48|1345.68|1364.3|1346.5|1363.48|1345.68|33
1651964270000|2022-05-07 22:57:50|1363.47|1345.67|1363.35|1345.55|1364.41|1346.61|1363.34|1345.54|21
1651964280000|2022-05-07 22:58:00|1363.15|1345.35|1362.41|1344.61|1363.15|1345.35|1361.94|1344.14|30
1651964290000|2022-05-07 22:58:10|1362.35|1344.55|1358.4|1340.6|1362.35|1344.55|1358.4|1340.6|33
1651964300000|2022-05-07 22:58:20|1358.19|1340.39|1359.79|1341.99|1360.33|1342.53|1357.66|1339.86|32
1651964310000|2022-05-07 22:58:30|1359.78|1341.98|1360.34|1342.54|1360.39|1342.59|1359.78|1341.98|25
1651964320000|2022-05-07 22:58:40|1360.36|1342.56|1361.09|1343.29|1361.23|1343.43|1360.27|1342.47|25
1651964330000|2022-05-07 22:58:50|1361.18|1343.38|1362.14|1344.34|1362.35|1344.55|1361.16|1343.36|26
1651964340000|2022-05-07 22:59:00|1362.43|1344.63|1363.35|1345.55|1363.41|1345.61|1362.43|1344.63|31
1651964350000|2022-05-07 22:59:10|1363.27|1345.47|1361.88|1344.08|1363.27|1345.47|1361.88|1344.08|30
1651964360000|2022-05-07 22:59:20|1362.16|1344.36|1362.61|1344.81|1363.12|1345.32|1361.8|1344|32
1651964370000|2022-05-07 22:59:30|1362.52|1344.72|1365.17|1347.37|1365.27|1347.47|1362.41|1344.61|33
1651964380000|2022-05-07 22:59:40|1365.18|1347.38|1365.86|1348.06|1365.9|1348.1|1364.53|1346.73|29
1651964390000|2022-05-07 22:59:50|1366.03|1348.23|1366.4|1348.6|1366.42|1348.62|1365.92|1348.12|23
1651964400000|2022-05-07 23:00:00|1366.43|1348.63|1364.53|1346.73|1366.43|1348.63|1363.9|1346.1|29
1651964410000|2022-05-07 23:00:10|1364.58|1346.78|1364.23|1346.43|1365.1|1347.3|1364.01|1346.21|30
1651964420000|2022-05-07 23:00:20|1364.25|1346.45|1364.12|1346.32|1364.27|1346.47|1363.52|1345.72|20
1651964430000|2022-05-07 23:00:30|1364.13|1346.33|1365.27|1347.47|1365.27|1347.47|1364.13|1346.33|14
1651964440000|2022-05-07 23:00:40|1365.28|1347.48|1366.33|1348.53|1366.33|1348.53|1365.14|1347.34|26
1651964450000|2022-05-07 23:00:50|1366.36|1348.56|1367.8|1350|1368.41|1350.61|1366.35|1348.55|29
1651964460000|2022-05-07 23:01:00|1367.84|1350.04|1369.44|1351.64|1369.44|1351.64|1367.35|1349.55|33
1651964470000|2022-05-07 23:01:10|1369.71|1351.91|1370.71|1352.91|1371.81|1354.01|1369.71|1351.91|32
1651964480000|2022-05-07 23:01:20|1370.75|1352.95|1370.54|1352.74|1371.18|1353.38|1370.02|1352.22|26
1651964490000|2022-05-07 23:01:30|1370.56|1352.76|1370.48|1352.68|1370.86|1353.06|1370.24|1352.44|25
1651964500000|2022-05-07 23:01:40|1370.52|1352.72|1372.15|1354.35|1372.58|1354.78|1370.52|1352.72|24
1651964510000|2022-05-07 23:01:50|1372.49|1354.69|1373.28|1355.48|1374.29|1356.49|1372.49|1354.69|31
1651964520000|2022-05-07 23:02:00|1373.2|1355.4|1372.15|1354.35|1373.2|1355.4|1371.44|1353.64|31
1651964530000|2022-05-07 23:02:10|1372.35|1354.55|1372.18|1354.38|1373.35|1355.55|1372.05|1354.25|27
1651964540000|2022-05-07 23:02:20|1372.24|1354.44|1371.42|1353.62|1372.69|1354.89|1371.42|1353.62|32
1651964550000|2022-05-07 23:02:30|1371.43|1353.63|1371.32|1353.52|1371.8|1354|1370.38|1352.58|33
1651964560000|2022-05-07 23:02:40|1371.31|1353.51|1371.25|1353.45|1371.31|1353.51|1370.3|1352.5|28
1651964570000|2022-05-07 23:02:50|1371.28|1353.48|1372.43|1354.63|1372.59|1354.79|1371.28|1353.48|28
1651964580000|2022-05-07 23:03:00|1372.44|1354.64|1373.49|1355.69|1373.91|1356.11|1372.44|1354.64|20
1651964590000|2022-05-07 23:03:10|1373.53|1355.73|1374.39|1356.59|1374.39|1356.59|1373.22|1355.42|22
1651964600000|2022-05-07 23:03:20|1374.41|1356.61|1374.89|1357.09|1375.87|1358.07|1374.41|1356.61|31
1651964610000|2022-05-07 23:03:30|1374.63|1356.83|1373.59|1355.79|1374.73|1356.93|1373.46|1355.66|29
1651964620000|2022-05-07 23:03:40|1373.52|1355.72|1372.44|1354.64|1373.58|1355.78|1372.33|1354.53|37
1651964630000|2022-05-07 23:03:50|1372.45|1354.65|1373.08|1355.28|1373.09|1355.29|1372.14|1354.34|24
1651964640000|2022-05-07 23:04:00|1373.09|1355.29|1374.13|1356.33|1374.44|1356.64|1373.09|1355.29|36
1651964650000|2022-05-07 23:04:10|1374.12|1356.32|1375.57|1357.77|1375.57|1357.77|1374.12|1356.32|26
1651964660000|2022-05-07 23:04:20|1375.59|1357.79|1376.17|1358.37|1376.2|1358.4|1375.59|1357.79|20
1651964670000|2022-05-07 23:04:30|1376.29|1358.49|1376.2|1358.4|1376.96|1359.16|1376.17|1358.37|22
1651964680000|2022-05-07 23:04:40|1376.13|1358.33|1375.37|1357.57|1376.13|1358.33|1374.77|1356.97|23
1651964690000|2022-05-07 23:04:50|1375.29|1357.49|1375.36|1357.56|1375.44|1357.64|1375.29|1357.49|12
1651964700000|2022-05-07 23:05:00|1375.3|1357.5|1376.51|1358.71|1376.51|1358.71|1374.52|1356.72|26
1651964710000|2022-05-07 23:05:10|1376.74|1358.94|1377.63|1359.83|1377.63|1359.83|1376.38|1358.58|28
1651964720000|2022-05-07 23:05:20|1377.67|1359.87|1382.67|1364.87|1382.67|1364.87|1377.63|1359.83|34
1651964730000|2022-05-07 23:05:30|1382.75|1364.95|1380.39|1362.59|1382.78|1364.98|1380.11|1362.31|33
1651964740000|2022-05-07 23:05:40|1380.7|1362.9|1382.26|1364.46|1382.3|1364.5|1380.61|1362.81|32
1651964750000|2022-05-07 23:05:50|1382.25|1364.45|1382.3|1364.5|1382.78|1364.98|1382.08|1364.28|24
1651964760000|2022-05-07 23:06:00|1382.31|1364.51|1384.11|1366.31|1384.33|1366.53|1382.23|1364.43|32
1651964770000|2022-05-07 23:06:10|1384.33|1366.53|1383.38|1365.58|1384.33|1366.53|1383.06|1365.26|28
1651964780000|2022-05-07 23:06:20|1383.04|1365.24|1382.37|1364.57|1383.13|1365.33|1382.35|1364.55|27
1651964790000|2022-05-07 23:06:30|1382.34|1364.54|1381.25|1363.45|1382.4|1364.6|1381.25|1363.45|23
1651964800000|2022-05-07 23:06:40|1381.26|1363.46|1379.51|1361.71|1381.26|1363.46|1379.51|1361.71|31
1651964810000|2022-05-07 23:06:50|1379.5|1361.7|1378.62|1360.82|1380.06|1362.26|1378.59|1360.79|27
1651964820000|2022-05-07 23:07:00|1378.55|1360.75|1378.27|1360.47|1378.8|1361|1377.54|1359.74|30
1651964830000|2022-05-07 23:07:10|1378.23|1360.43|1378.4|1360.6|1378.4|1360.6|1377.79|1359.99|21
1651964840000|2022-05-07 23:07:20|1378.88|1361.08|1379.26|1361.46|1380.02|1362.22|1378.82|1361.02|27
1651964850000|2022-05-07 23:07:30|1379.35|1361.55|1380.48|1362.68|1381.02|1363.22|1379.35|1361.55|33
1651964860000|2022-05-07 23:07:40|1380.5|1362.7|1379.4|1361.6|1380.5|1362.7|1379.3|1361.5|24
1651964870000|2022-05-07 23:07:50|1379.41|1361.61|1379.33|1361.53|1379.42|1361.62|1379.23|1361.43|15
1651964880000|2022-05-07 23:08:00|1379.34|1361.54|1379.86|1362.06|1380.38|1362.58|1379.34|1361.54|23
1651964890000|2022-05-07 23:08:10|1379.84|1362.04|1379.61|1361.81|1379.92|1362.12|1379.54|1361.74|9
1651964900000|2022-05-07 23:08:20|1379.55|1361.75|1380.02|1362.22|1380.24|1362.44|1379.55|1361.75|11
1651964910000|2022-05-07 23:08:30|1380.21|1362.41|1380.38|1362.58|1380.38|1362.58|1380.21|1362.41|10
1651964920000|2022-05-07 23:08:40|1380.32|1362.52|1379.81|1362.01|1380.32|1362.52|1379.81|1362.01|9
1651964930000|2022-05-07 23:08:50|1379.88|1362.08|1379.57|1361.77|1380.33|1362.53|1379.54|1361.74|21
1651964940000|2022-05-07 23:09:00|1379.58|1361.78|1379.43|1361.63|1379.58|1361.78|1379.35|1361.55|32
1651964950000|2022-05-07 23:09:10|1379.44|1361.64|1379.38|1361.58|1379.44|1361.64|1379.37|1361.57|10
1651964960000|2022-05-07 23:09:20|1379.37|1361.57|1379.91|1362.11|1380.07|1362.27|1379.25|1361.45|17
1651964970000|2022-05-07 23:09:30|1380.03|1362.23|1380.19|1362.39|1380.34|1362.54|1379.77|1361.97|19
1651964980000|2022-05-07 23:09:40|1380.34|1362.54|1379.13|1361.33|1380.34|1362.54|1379.13|1361.33|16
1651964990000|2022-05-07 23:09:50|1378.61|1360.81|1378.25|1360.45|1378.66|1360.86|1377.87|1360.07|27
1651965000000|2022-05-07 23:10:00|1378.19|1360.39|1377.9|1360.1|1378.19|1360.39|1376.8|1359|34
1651965010000|2022-05-07 23:10:10|1378.07|1360.27|1379.34|1361.54|1379.34|1361.54|1378.07|1360.27|23
1651965020000|2022-05-07 23:10:20|1379.4|1361.6|1379.84|1362.04|1380.37|1362.57|1379.4|1361.6|27
1651965030000|2022-05-07 23:10:30|1379.67|1361.87|1380.3|1362.5|1380.33|1362.53|1379.53|1361.73|19
1651965040000|2022-05-07 23:10:40|1380.24|1362.44|1381.72|1363.92|1381.72|1363.92|1379.84|1362.04|24
1651965050000|2022-05-07 23:10:50|1381.81|1364.01|1383.63|1365.83|1384.54|1366.74|1381.81|1364.01|33
1651965060000|2022-05-07 23:11:00|1383.59|1365.79|1385.71|1367.91|1385.71|1367.91|1382.73|1364.93|33
1651965070000|2022-05-07 23:11:10|1385.74|1367.94|1384.9|1367.1|1386.38|1368.58|1384.9|1367.1|32
1651965080000|2022-05-07 23:11:20|1385.12|1367.32|1385.47|1367.67|1386.29|1368.49|1385.12|1367.32|25
1651965090000|2022-05-07 23:11:30|1385.79|1367.99|1385.67|1367.87|1386.39|1368.59|1385.51|1367.71|22
1651965100000|2022-05-07 23:11:40|1385.78|1367.98|1389|1371.2|1389|1371.2|1385.78|1367.98|29
1651965110000|2022-05-07 23:11:50|1389.06|1371.26|1388.63|1370.83|1389.4|1371.6|1387.9|1370.1|33
1651965120000|2022-05-07 23:12:00|1389.15|1371.35|1387.42|1369.62|1389.4|1371.6|1387.42|1369.62|26
1651965130000|2022-05-07 23:12:10|1387.41|1369.61|1385|1367.2|1387.44|1369.64|1385|1367.2|32
1651965140000|2022-05-07 23:12:20|1385.2|1367.4|1386.38|1368.58|1386.38|1368.58|1385.19|1367.39|29
1651965150000|2022-05-07 23:12:30|1386.41|1368.61|1385.76|1367.96|1386.44|1368.64|1385.7|1367.9|18
1651965160000|2022-05-07 23:12:40|1385.86|1368.06|1385.74|1367.94|1386.45|1368.65|1385.74|1367.94|18
1651965170000|2022-05-07 23:12:50|1385.83|1368.03|1384.62|1366.82|1385.83|1368.03|1384.62|1366.82|20
1651965180000|2022-05-07 23:13:00|1384.6|1366.8|1386.35|1368.55|1386.36|1368.56|1384.58|1366.78|25
1651965190000|2022-05-07 23:13:10|1386.21|1368.41|1385.42|1367.62|1386.21|1368.41|1385.4|1367.6|18
1651965200000|2022-05-07 23:13:20|1385.45|1367.65|1386.31|1368.51|1386.31|1368.51|1384.61|1366.81|25
1651965210000|2022-05-07 23:13:30|1386.3|1368.5|1386.29|1368.49|1386.4|1368.6|1386.2|1368.4|8
1651965220000|2022-05-07 23:13:40|1386.23|1368.43|1386.14|1368.34|1386.36|1368.56|1385.89|1368.09|18
1651965230000|2022-05-07 23:13:50|1386.2|1368.4|1385.63|1367.83|1386.23|1368.43|1385.63|1367.83|10
1651965240000|2022-05-07 23:14:00|1385.65|1367.85|1385.33|1367.53|1385.65|1367.85|1385.27|1367.47|14
1651965250000|2022-05-07 23:14:10|1385.27|1367.47|1384.6|1366.8|1385.35|1367.55|1384.18|1366.38|23
1651965260000|2022-05-07 23:14:20|1384.58|1366.78|1385.33|1367.53|1385.33|1367.53|1384.54|1366.74|8
1651965270000|2022-05-07 23:14:30|1385.32|1367.52|1385.72|1367.92|1386.01|1368.21|1385.32|1367.52|14
1651965280000|2022-05-07 23:14:40|1385.63|1367.83|1385.31|1367.51|1385.64|1367.84|1385.24|1367.44|10
1651965290000|2022-05-07 23:14:50|1385.38|1367.58|1388.43|1370.63|1388.43|1370.63|1385.31|1367.51|28
1651965300000|2022-05-07 23:15:00|1388.38|1370.58|1388.29|1370.49|1390.54|1372.74|1387.99|1370.19|34
1651965310000|2022-05-07 23:15:10|1388.16|1370.36|1388.74|1370.94|1388.78|1370.98|1386.88|1369.08|35
1651965320000|2022-05-07 23:15:20|1388.69|1370.89|1390.14|1372.34|1391.72|1373.92|1388.67|1370.87|37
1651965330000|2022-05-07 23:15:30|1390.18|1372.38|1390.51|1372.71|1390.51|1372.71|1390.03|1372.23|32
1651965340000|2022-05-07 23:15:40|1390.45|1372.65|1389.6|1371.8|1390.5|1372.7|1389.6|1371.8|22
1651965350000|2022-05-07 23:15:50|1389.56|1371.76|1389.29|1371.49|1389.6|1371.8|1389.29|1371.49|29
1651965360000|2022-05-07 23:16:00|1389.28|1371.48|1388.93|1371.13|1390.13|1372.33|1387.8|1370|36
1651965370000|2022-05-07 23:16:10|1388.92|1371.12|1389.78|1371.98|1389.78|1371.98|1388.55|1370.75|27
1651965380000|2022-05-07 23:16:20|1389.77|1371.97|1388.35|1370.55|1389.94|1372.14|1388.12|1370.32|30
1651965390000|2022-05-07 23:16:30|1388.42|1370.62|1387.95|1370.15|1388.42|1370.62|1387.6|1369.8|21
1651965400000|2022-05-07 23:16:40|1387.94|1370.14|1387.17|1369.37|1387.94|1370.14|1387.17|1369.37|17
1651965410000|2022-05-07 23:16:50|1387.14|1369.34|1385.52|1367.72|1387.14|1369.34|1385.52|1367.72|25
1651965420000|2022-05-07 23:17:00|1385.34|1367.54|1385.4|1367.6|1386.18|1368.38|1385.28|1367.48|29
1651965430000|2022-05-07 23:17:10|1385.39|1367.59|1384.7|1366.9|1385.46|1367.66|1384.7|1366.9|22
1651965440000|2022-05-07 23:17:20|1384.67|1366.87|1383.64|1365.84|1385.2|1367.4|1383.64|1365.84|21
1651965450000|2022-05-07 23:17:30|1383.63|1365.83|1383.47|1365.67|1384.13|1366.33|1383.47|1365.67|15
1651965460000|2022-05-07 23:17:40|1383.45|1365.65|1384.04|1366.24|1384.08|1366.28|1382.6|1364.8|25
1651965470000|2022-05-07 23:17:50|1384.05|1366.25|1385.16|1367.36|1385.16|1367.36|1384.05|1366.25|22
1651965480000|2022-05-07 23:18:00|1385.17|1367.37|1384.42|1366.62|1385.23|1367.43|1384.39|1366.59|13
1651965490000|2022-05-07 23:18:10|1384.35|1366.55|1384.43|1366.63|1385.25|1367.45|1384.35|1366.55|18
1651965500000|2022-05-07 23:18:20|1384.32|1366.52|1384.25|1366.45|1384.39|1366.59|1384.25|1366.45|15
1651965510000|2022-05-07 23:18:30|1384.26|1366.46|1383.58|1365.78|1384.27|1366.47|1383.52|1365.72|9
1651965520000|2022-05-07 23:18:40|1383.33|1365.53|1384.2|1366.4|1384.2|1366.4|1383.33|1365.53|14
1651965530000|2022-05-07 23:18:50|1384.18|1366.38|1384.37|1366.57|1384.37|1366.57|1384.18|1366.38|7
1651965540000|2022-05-07 23:19:00|1384.39|1366.59|1384.25|1366.45|1384.39|1366.59|1384.22|1366.42|7
1651965550000|2022-05-07 23:19:10|1384.29|1366.49|1384.35|1366.55|1384.35|1366.55|1384.27|1366.47|7
1651965560000|2022-05-07 23:19:20|1384.3|1366.5|1384.55|1366.75|1384.55|1366.75|1384.3|1366.5|6
1651965570000|2022-05-07 23:19:30|1384.65|1366.85|1385.72|1367.92|1385.83|1368.03|1384.65|1366.85|15
1651965580000|2022-05-07 23:19:40|1385.73|1367.93|1386.09|1368.29|1386.11|1368.31|1385.73|1367.93|7
1651965590000|2022-05-07 23:19:50|1386.31|1368.51|1385.87|1368.07|1386.31|1368.51|1385.59|1367.79|10
1651965600000|2022-05-07 23:20:00|1385.65|1367.85|1384.3|1366.5|1385.7|1367.9|1384.28|1366.48|17
1651965610000|2022-05-07 23:20:10|1384.32|1366.52|1384.32|1366.52|1384.32|1366.52|1383.4|1365.6|18
1651965620000|2022-05-07 23:20:20|1384.39|1366.59|1385.22|1367.42|1385.55|1367.75|1384.39|1366.59|17
1651965630000|2022-05-07 23:20:30|1385.24|1367.44|1384.37|1366.57|1385.25|1367.45|1384.35|1366.55|13
1651965640000|2022-05-07 23:20:40|1384.24|1366.44|1383.5|1365.7|1384.24|1366.44|1383.3|1365.5|26
1651965650000|2022-05-07 23:20:50|1383.49|1365.69|1383.91|1366.11|1383.95|1366.15|1383.29|1365.49|15
1651965660000|2022-05-07 23:21:00|1383.89|1366.09|1383.67|1365.87|1383.95|1366.15|1383.28|1365.48|16
1651965670000|2022-05-07 23:21:10|1383.68|1365.88|1383.87|1366.07|1383.97|1366.17|1383.4|1365.6|19
1651965680000|2022-05-07 23:21:20|1383.53|1365.73|1382.33|1364.53|1383.58|1365.78|1381.65|1363.85|27
1651965690000|2022-05-07 23:21:30|1382.4|1364.6|1382.22|1364.42|1382.4|1364.6|1382.08|1364.28|23
1651965700000|2022-05-07 23:21:40|1382.21|1364.41|1382.33|1364.53|1382.35|1364.55|1382.21|1364.41|10
1651965710000|2022-05-07 23:21:50|1382.35|1364.55|1383.15|1365.35|1383.25|1365.45|1382.33|1364.53|25
1651965720000|2022-05-07 23:22:00|1383.14|1365.34|1383.21|1365.41|1383.48|1365.68|1383.14|1365.34|18
1651965730000|2022-05-07 23:22:10|1383.23|1365.43|1382.17|1364.37|1383.23|1365.43|1382.17|1364.37|14
1651965740000|2022-05-07 23:22:20|1382.16|1364.36|1382.17|1364.37|1382.22|1364.42|1382.14|1364.34|12
1651965750000|2022-05-07 23:22:30|1382.21|1364.41|1382.18|1364.38|1382.38|1364.58|1382.18|1364.38|16
1651965760000|2022-05-07 23:22:40|1382.19|1364.39|1382.2|1364.4|1382.22|1364.42|1382.19|1364.39|10
1651965770000|2022-05-07 23:22:50|1382.19|1364.39|1383.2|1365.4|1383.21|1365.41|1382.19|1364.39|14
1651965780000|2022-05-07 23:23:00|1383.28|1365.48|1383.27|1365.47|1383.29|1365.49|1383.25|1365.45|6
1651965790000|2022-05-07 23:23:10|1383.25|1365.45|1383.24|1365.44|1383.29|1365.49|1383.24|1365.44|11
1651965800000|2022-05-07 23:23:20|1383.21|1365.41|1383.68|1365.88|1383.68|1365.88|1383.21|1365.41|9
1651965810000|2022-05-07 23:23:30|1383.7|1365.9|1385.01|1367.21|1385.01|1367.21|1383.7|1365.9|21
1651965820000|2022-05-07 23:23:40|1385.18|1367.38|1385.19|1367.39|1385.3|1367.5|1384.42|1366.62|22
1651965830000|2022-05-07 23:23:50|1385.23|1367.43|1385.53|1367.73|1385.53|1367.73|1385.21|1367.41|20
1651965840000|2022-05-07 23:24:00|1385.77|1367.97|1387.44|1369.64|1388.2|1370.4|1385.77|1367.97|29
1651965850000|2022-05-07 23:24:10|1387.47|1369.67|1387.23|1369.43|1388.14|1370.34|1387.2|1369.4|19
1651965860000|2022-05-07 23:24:20|1387.24|1369.44|1386.22|1368.42|1387.25|1369.45|1386.21|1368.41|15
1651965870000|2022-05-07 23:24:30|1386.21|1368.41|1384.65|1366.85|1386.21|1368.41|1384.65|1366.85|22
1651965880000|2022-05-07 23:24:40|1384.64|1366.84|1384.46|1366.66|1384.65|1366.85|1384.46|1366.66|8
1651965890000|2022-05-07 23:24:50|1384.47|1366.67|1385.84|1368.04|1386.06|1368.26|1384.47|1366.67|29
1651965900000|2022-05-07 23:25:00|1385.85|1368.05|1386.3|1368.5|1386.41|1368.61|1385.85|1368.05|24
1651965910000|2022-05-07 23:25:10|1386.31|1368.51|1385.29|1367.49|1386.35|1368.55|1385.27|1367.47|23
1651965920000|2022-05-07 23:25:20|1385.43|1367.63|1385.4|1367.6|1385.48|1367.68|1385.36|1367.56|15
1651965930000|2022-05-07 23:25:30|1385.41|1367.61|1385.43|1367.63|1385.48|1367.68|1385.39|1367.59|14
1651965940000|2022-05-07 23:25:40|1385.46|1367.66|1385.47|1367.67|1385.84|1368.04|1385.42|1367.62|12
1651965950000|2022-05-07 23:25:50|1385.46|1367.66|1385.51|1367.71|1385.51|1367.71|1385.45|1367.65|5
1651965960000|2022-05-07 23:26:00|1385.57|1367.77|1388.28|1370.48|1388.28|1370.48|1385.57|1367.77|25
1651965970000|2022-05-07 23:26:10|1388.55|1370.75|1389.02|1371.22|1390.04|1372.24|1388.55|1370.75|36
1651965980000|2022-05-07 23:26:20|1388.65|1370.85|1388.11|1370.31|1388.65|1370.85|1387.73|1369.93|29
1651965990000|2022-05-07 23:26:30|1388.2|1370.4|1388.53|1370.73|1388.86|1371.06|1388.12|1370.32|25
1651966000000|2022-05-07 23:26:40|1388.54|1370.74|1388.35|1370.55|1388.58|1370.78|1388.16|1370.36|23
1651966010000|2022-05-07 23:26:50|1388.38|1370.58|1388.35|1370.55|1388.44|1370.64|1388.2|1370.4|29
1651966020000|2022-05-07 23:27:00|1388.39|1370.59|1389.56|1371.76|1389.79|1371.99|1388.35|1370.55|25
1651966030000|2022-05-07 23:27:10|1389.59|1371.79|1390.14|1372.34|1390.21|1372.41|1389.59|1371.79|13
1651966040000|2022-05-07 23:27:20|1390|1372.2|1390.01|1372.21|1390.3|1372.5|1390|1372.2|8
1651966050000|2022-05-07 23:27:30|1390.05|1372.25|1389.74|1371.94|1390.37|1372.57|1389.39|1371.59|25
1651966060000|2022-05-07 23:27:40|1389.73|1371.93|1389.54|1371.74|1389.76|1371.96|1389.54|1371.74|10
1651966070000|2022-05-07 23:27:50|1389.56|1371.76|1390.29|1372.49|1390.29|1372.49|1389.54|1371.74|14
1651966080000|2022-05-07 23:28:00|1390.3|1372.5|1391.43|1373.63|1392.44|1374.64|1390.3|1372.5|35
1651966090000|2022-05-07 23:28:10|1391.44|1373.64|1391.49|1373.69|1392.11|1374.31|1391.38|1373.58|27
1651966100000|2022-05-07 23:28:20|1391.5|1373.7|1392.05|1374.25|1392.05|1374.25|1391.18|1373.38|24
1651966110000|2022-05-07 23:28:30|1392.27|1374.47|1393.38|1375.58|1393.38|1375.58|1392.26|1374.46|26
1651966120000|2022-05-07 23:28:40|1393.35|1375.55|1394|1376.2|1394|1376.2|1393.26|1375.46|24
1651966130000|2022-05-07 23:28:50|1394.07|1376.27|1397.36|1379.56|1397.38|1379.58|1394.07|1376.27|26
1651966140000|2022-05-07 23:29:00|1397.35|1379.55|1398.32|1380.52|1399.16|1381.36|1397.35|1379.55|28
1651966150000|2022-05-07 23:29:10|1398.37|1380.57|1399.91|1382.11|1400.11|1382.31|1397.44|1379.64|31
1651966160000|2022-05-07 23:29:20|1399.86|1382.06|1398.3|1380.5|1399.86|1382.06|1397.73|1379.93|33
1651966170000|2022-05-07 23:29:30|1398.29|1380.49|1398.29|1380.49|1399.11|1381.31|1398.21|1380.41|24
1651966180000|2022-05-07 23:29:40|1398.28|1380.48|1396.17|1378.37|1398.29|1380.49|1395.61|1377.81|28
1651966190000|2022-05-07 23:29:50|1396.16|1378.36|1395.36|1377.56|1396.17|1378.37|1395.36|1377.56|20
1651966200000|2022-05-07 23:30:00|1395.43|1377.63|1396.78|1378.98|1396.78|1378.98|1395.36|1377.56|33
1651966210000|2022-05-07 23:30:10|1396.79|1378.99|1397.3|1379.5|1397.81|1380.01|1396.49|1378.69|27
1651966220000|2022-05-07 23:30:20|1397.31|1379.51|1397.65|1379.85|1398.28|1380.48|1397.25|1379.45|24
1651966230000|2022-05-07 23:30:30|1397.52|1379.72|1398.4|1380.6|1398.95|1381.15|1397.47|1379.67|32
1651966240000|2022-05-07 23:30:40|1398.42|1380.62|1399.63|1381.83|1399.86|1382.06|1398.42|1380.62|10
1651966250000|2022-05-07 23:30:50|1399.25|1381.45|1398.17|1380.37|1399.33|1381.53|1398.17|1380.37|28
1651966260000|2022-05-07 23:31:00|1397.78|1379.98|1395.67|1377.87|1397.78|1379.98|1395.67|1377.87|26
1651966270000|2022-05-07 23:31:10|1395.5|1377.7|1394.14|1376.34|1395.5|1377.7|1393.93|1376.13|27
1651966280000|2022-05-07 23:31:20|1394.13|1376.33|1394.19|1376.39|1394.33|1376.53|1394.13|1376.33|21
1651966290000|2022-05-07 23:31:30|1394.18|1376.38|1395.4|1377.6|1396.11|1378.31|1393.35|1375.55|26
1651966300000|2022-05-07 23:31:40|1395.45|1377.65|1395.9|1378.1|1395.94|1378.14|1395.27|1377.47|16
1651966310000|2022-05-07 23:31:50|1395.88|1378.08|1396.89|1379.09|1397.24|1379.44|1395.88|1378.08|26
1651966320000|2022-05-07 23:32:00|1396.56|1378.76|1394.38|1376.58|1396.58|1378.78|1394.36|1376.56|23
1651966330000|2022-05-07 23:32:10|1394.42|1376.62|1393.69|1375.89|1394.42|1376.62|1392.47|1374.67|25
1651966340000|2022-05-07 23:32:20|1393.68|1375.88|1392.51|1374.71|1394.36|1376.56|1392.51|1374.71|31
1651966350000|2022-05-07 23:32:30|1392.5|1374.7|1392.17|1374.37|1392.5|1374.7|1391.66|1373.86|18
1651966360000|2022-05-07 23:32:40|1392.3|1374.5|1393.1|1375.3|1393.11|1375.31|1392.3|1374.5|22
1651966370000|2022-05-07 23:32:50|1393.11|1375.31|1392.18|1374.38|1393.12|1375.32|1392.09|1374.29|24
1651966380000|2022-05-07 23:33:00|1391.76|1373.96|1390.59|1372.79|1391.76|1373.96|1390.54|1372.74|21
1651966390000|2022-05-07 23:33:10|1390.51|1372.71|1389.26|1371.46|1390.51|1372.71|1389.26|1371.46|20
1651966400000|2022-05-07 23:33:20|1389.22|1371.42|1388.39|1370.59|1389.27|1371.47|1388.17|1370.37|23
1651966410000|2022-05-07 23:33:30|1388.43|1370.63|1388.54|1370.74|1388.59|1370.79|1388.43|1370.63|10
1651966420000|2022-05-07 23:33:40|1388.56|1370.76|1391.4|1373.6|1392.23|1374.43|1388.56|1370.76|27
1651966430000|2022-05-07 23:33:50|1391.63|1373.83|1392.14|1374.34|1392.14|1374.34|1390.13|1372.33|33
1651966440000|2022-05-07 23:34:00|1392.28|1374.48|1392.72|1374.92|1393.39|1375.59|1392.28|1374.48|25
1651966450000|2022-05-07 23:34:10|1392.9|1375.1|1393.06|1375.26|1393.28|1375.48|1392.28|1374.48|26
1651966460000|2022-05-07 23:34:20|1393.2|1375.4|1392.5|1374.7|1393.77|1375.97|1392.5|1374.7|17
1651966470000|2022-05-07 23:34:30|1392.46|1374.66|1391.44|1373.64|1392.51|1374.71|1391.44|1373.64|22
1651966480000|2022-05-07 23:34:40|1391.38|1373.58|1391.3|1373.5|1391.44|1373.64|1391.27|1373.47|12
1651966490000|2022-05-07 23:34:50|1391.29|1373.49|1390.36|1372.56|1391.29|1373.49|1390.36|1372.56|20
1651966500000|2022-05-07 23:35:00|1390.37|1372.57|1390.28|1372.48|1391.14|1373.34|1390.28|1372.48|26
1651966510000|2022-05-07 23:35:10|1390.26|1372.46|1391.18|1373.38|1391.18|1373.38|1389.69|1371.89|28
1651966520000|2022-05-07 23:35:20|1391.17|1373.37|1391.26|1373.46|1391.29|1373.49|1391.14|1373.34|19
1651966530000|2022-05-07 23:35:30|1391.25|1373.45|1390.39|1372.59|1391.26|1373.46|1390.39|1372.59|13
1651966540000|2022-05-07 23:35:40|1390.45|1372.65|1391.18|1373.38|1391.26|1373.46|1390.2|1372.4|22
1651966550000|2022-05-07 23:35:50|1391.12|1373.32|1390.49|1372.69|1391.36|1373.56|1390.44|1372.64|23
1651966560000|2022-05-07 23:36:00|1390.51|1372.71|1389.4|1371.6|1390.52|1372.72|1389.4|1371.6|15
1651966570000|2022-05-07 23:36:10|1389.3|1371.5|1391.11|1373.31|1391.12|1373.32|1389.3|1371.5|15
1651966580000|2022-05-07 23:36:20|1391.06|1373.26|1392.37|1374.57|1392.37|1374.57|1391.06|1373.26|23
1651966590000|2022-05-07 23:36:30|1392.22|1374.42|1392.29|1374.49|1392.38|1374.58|1392.21|1374.41|9
1651966600000|2022-05-07 23:36:40|1392.34|1374.54|1391.97|1374.17|1392.34|1374.54|1391.97|1374.17|14
1651966610000|2022-05-07 23:36:50|1391.62|1373.82|1391.34|1373.54|1391.62|1373.82|1391.3|1373.5|9
1651966620000|2022-05-07 23:37:00|1391.25|1373.45|1391.24|1373.44|1391.26|1373.46|1391.15|1373.35|10
1651966630000|2022-05-07 23:37:10|1391.17|1373.37|1391.27|1373.47|1391.37|1373.57|1391.16|1373.36|14
1651966640000|2022-05-07 23:37:20|1391.37|1373.57|1391.32|1373.52|1391.38|1373.58|1391.2|1373.4|16
1651966650000|2022-05-07 23:37:30|1391.38|1373.58|1391.96|1374.16|1391.96|1374.16|1391.21|1373.41|14
1651966660000|2022-05-07 23:37:40|1392.02|1374.22|1393.31|1375.51|1393.31|1375.51|1391.97|1374.17|13
1651966670000|2022-05-07 23:37:50|1393.21|1375.41|1392.32|1374.52|1393.31|1375.51|1392.29|1374.49|18
1651966680000|2022-05-07 23:38:00|1392.34|1374.54|1390.62|1372.82|1392.34|1374.54|1390.62|1372.82|21
1651966690000|2022-05-07 23:38:10|1390.44|1372.64|1391.55|1373.75|1391.55|1373.75|1390.44|1372.64|12
1651966700000|2022-05-07 23:38:20|1391.57|1373.77|1391.29|1373.49|1392.17|1374.37|1391.28|1373.48|15
1651966710000|2022-05-07 23:38:30|1391.3|1373.5|1390.35|1372.55|1391.39|1373.59|1390.35|1372.55|19
1651966720000|2022-05-07 23:38:40|1390.44|1372.64|1391.2|1373.4|1391.26|1373.46|1390.34|1372.54|10
1651966730000|2022-05-07 23:38:50|1391.57|1373.77|1392.36|1374.56|1392.7|1374.9|1391.57|1373.77|22
1651966740000|2022-05-07 23:39:00|1392.35|1374.55|1391.53|1373.73|1392.89|1375.09|1391.5|1373.7|21
1651966750000|2022-05-07 23:39:10|1391.52|1373.72|1389.04|1371.24|1391.54|1373.74|1389.04|1371.24|25
1651966760000|2022-05-07 23:39:20|1389.09|1371.29|1390.35|1372.55|1390.57|1372.77|1389.09|1371.29|25
1651966770000|2022-05-07 23:39:30|1390.27|1372.47|1390.24|1372.44|1390.38|1372.58|1390.23|1372.43|9
1651966780000|2022-05-07 23:39:40|1390.25|1372.45|1390.33|1372.53|1390.35|1372.55|1390.23|1372.43|14
1651966790000|2022-05-07 23:39:50|1390.4|1372.6|1390.47|1372.67|1390.5|1372.7|1390.33|1372.53|12
1651966800000|2022-05-07 23:40:00|1390.65|1372.85|1389.29|1371.49|1390.65|1372.85|1388.47|1370.67|28
1651966810000|2022-05-07 23:40:10|1389.27|1371.47|1389.24|1371.44|1389.27|1371.47|1388.52|1370.72|20
1651966820000|2022-05-07 23:40:20|1389.23|1371.43|1388.36|1370.56|1389.23|1371.43|1388.29|1370.49|20
1651966830000|2022-05-07 23:40:30|1388.35|1370.55|1387.5|1369.7|1388.35|1370.55|1387.5|1369.7|8
1651966840000|2022-05-07 23:40:40|1387.49|1369.69|1387.66|1369.86|1387.66|1369.86|1387.37|1369.57|5
1651966850000|2022-05-07 23:40:50|1387.67|1369.87|1387.77|1369.97|1387.98|1370.18|1387.48|1369.68|8
1651966860000|2022-05-07 23:41:00|1387.72|1369.92|1388.17|1370.37|1388.17|1370.37|1387.72|1369.92|4
1651966870000|2022-05-07 23:41:10|1388.1|1370.3|1387.6|1369.8|1388.1|1370.3|1387.6|1369.8|5
1651966880000|2022-05-07 23:41:20|1387.53|1369.73|1386.05|1368.25|1387.58|1369.78|1386.05|1368.25|18
1651966890000|2022-05-07 23:41:30|1386.07|1368.27|1387.38|1369.58|1387.38|1369.58|1385.85|1368.05|28
1651966900000|2022-05-07 23:41:40|1387.39|1369.59|1388.49|1370.69|1388.51|1370.71|1387.39|1369.59|26
1651966910000|2022-05-07 23:41:50|1388.44|1370.64|1388.37|1370.57|1388.53|1370.73|1388.37|1370.57|18
1651966920000|2022-05-07 23:42:00|1388.36|1370.56|1387.63|1369.83|1388.38|1370.58|1387.63|1369.83|25
1651966930000|2022-05-07 23:42:10|1387.68|1369.88|1387.42|1369.62|1387.68|1369.88|1387.42|1369.62|6
1651966940000|2022-05-07 23:42:20|1387.41|1369.61|1387.61|1369.81|1387.71|1369.91|1387.41|1369.61|11
1651966950000|2022-05-07 23:42:30|1387.6|1369.8|1387.6|1369.8|1387.64|1369.84|1387.59|1369.79|11
1651966960000|2022-05-07 23:42:40|1387.66|1369.86|1387.68|1369.88|1387.72|1369.92|1387.61|1369.81|11
1651966970000|2022-05-07 23:42:50|1387.67|1369.87|1389.25|1371.45|1389.25|1371.45|1387.67|1369.87|23
1651966980000|2022-05-07 23:43:00|1389.2|1371.4|1388.5|1370.7|1389.28|1371.48|1388.41|1370.61|11
1651966990000|2022-05-07 23:43:10|1388.52|1370.72|1388.69|1370.89|1389.07|1371.27|1388.07|1370.27|22
1651967000000|2022-05-07 23:43:20|1388.76|1370.96|1389.14|1371.34|1389.14|1371.34|1388.76|1370.96|6
1651967010000|2022-05-07 23:43:30|1389.09|1371.29|1389.09|1371.29|1389.09|1371.29|1389.09|1371.29|1
1651967020000|2022-05-07 23:43:40|1389.11|1371.31|1388.42|1370.62|1389.11|1371.31|1388.37|1370.57|15
1651967030000|2022-05-07 23:43:50|1388.41|1370.61|1388.29|1370.49|1388.42|1370.62|1388.28|1370.48|9
1651967040000|2022-05-07 23:44:00|1388.28|1370.48|1388.31|1370.51|1388.33|1370.53|1388.23|1370.43|10
1651967050000|2022-05-07 23:44:10|1388.39|1370.59|1388.46|1370.66|1388.46|1370.66|1388.32|1370.52|7
1651967060000|2022-05-07 23:44:20|1388.43|1370.63|1388.93|1371.13|1388.93|1371.13|1388.43|1370.63|8
1651967070000|2022-05-07 23:44:30|1389.06|1371.26|1389.06|1371.26|1389.06|1371.26|1388.66|1370.86|3
1651967080000|2022-05-07 23:44:40|1389.13|1371.33|1387.26|1369.46|1389.13|1371.33|1387.22|1369.42|13
1651967090000|2022-05-07 23:44:50|1387.41|1369.61|1388.11|1370.31|1388.11|1370.31|1387.25|1369.45|18
1651967100000|2022-05-07 23:45:00|1388.1|1370.3|1386.88|1369.08|1388.21|1370.41|1386.85|1369.05|28
1651967110000|2022-05-07 23:45:10|1386.87|1369.07|1385.76|1367.96|1386.88|1369.08|1385.75|1367.95|23
1651967120000|2022-05-07 23:45:20|1385.75|1367.95|1385.78|1367.98|1386.32|1368.52|1385.66|1367.86|17
1651967130000|2022-05-07 23:45:30|1385.59|1367.79|1384.06|1366.26|1385.59|1367.79|1384.06|1366.26|16
1651967140000|2022-05-07 23:45:40|1383.88|1366.08|1383.16|1365.36|1385.14|1367.34|1382.88|1365.08|37
1651967150000|2022-05-07 23:45:50|1383.25|1365.45|1383.67|1365.87|1384.12|1366.32|1383.24|1365.44|32
1651967160000|2022-05-07 23:46:00|1383.59|1365.79|1384.44|1366.64|1384.44|1366.64|1383.59|1365.79|20
1651967170000|2022-05-07 23:46:10|1384.57|1366.77|1386.08|1368.28|1386.15|1368.35|1384.57|1366.77|25
1651967180000|2022-05-07 23:46:20|1386.22|1368.42|1386.32|1368.52|1386.32|1368.52|1386.22|1368.42|3
1651967190000|2022-05-07 23:46:30|1386.28|1368.48|1386.91|1369.11|1386.92|1369.12|1386.14|1368.34|15
1651967200000|2022-05-07 23:46:40|1386.93|1369.13|1387.52|1369.72|1388.52|1370.72|1386.93|1369.13|27
1651967210000|2022-05-07 23:46:50|1387.55|1369.75|1387.25|1369.45|1387.6|1369.8|1387.23|1369.43|15
1651967220000|2022-05-07 23:47:00|1387.28|1369.48|1387.31|1369.51|1387.31|1369.51|1387.26|1369.46|12
1651967230000|2022-05-07 23:47:10|1387.37|1369.57|1388.25|1370.45|1388.25|1370.45|1387.3|1369.5|17
1651967240000|2022-05-07 23:47:20|1388.32|1370.52|1389.02|1371.22|1389.02|1371.22|1388.32|1370.52|8
1651967250000|2022-05-07 23:47:30|1389.01|1371.21|1389.22|1371.42|1389.22|1371.42|1388.99|1371.19|9
1651967260000|2022-05-07 23:47:40|1389.3|1371.5|1389.12|1371.32|1389.3|1371.5|1389.03|1371.23|11
1651967270000|2022-05-07 23:47:50|1388.45|1370.65|1388.12|1370.32|1388.48|1370.68|1387.69|1369.89|26
1651967280000|2022-05-07 23:48:00|1388.09|1370.29|1388.27|1370.47|1388.43|1370.63|1387.98|1370.18|19
1651967290000|2022-05-07 23:48:10|1388.43|1370.63|1388.61|1370.81|1388.71|1370.91|1388.41|1370.61|12
1651967300000|2022-05-07 23:48:20|1388.46|1370.66|1388.21|1370.41|1388.46|1370.66|1388.21|1370.41|6
1651967310000|2022-05-07 23:48:30|1388.17|1370.37|1387.36|1369.56|1388.17|1370.37|1387.36|1369.56|7
1651967320000|2022-05-07 23:48:40|1387.31|1369.51|1387.18|1369.38|1387.31|1369.51|1387.17|1369.37|8
1651967330000|2022-05-07 23:48:50|1387.2|1369.4|1386.39|1368.59|1387.2|1369.4|1386.39|1368.59|14
1651967340000|2022-05-07 23:49:00|1386.38|1368.58|1385.53|1367.73|1386.38|1368.58|1385.25|1367.45|22
1651967350000|2022-05-07 23:49:10|1385.85|1368.05|1386.63|1368.83|1386.63|1368.83|1385.83|1368.03|22
1651967360000|2022-05-07 23:49:20|1387.14|1369.34|1386.49|1368.69|1387.18|1369.38|1386.49|1368.69|7
1651967370000|2022-05-07 23:49:30|1386.4|1368.6|1386.41|1368.61|1386.49|1368.69|1386.36|1368.56|16
1651967380000|2022-05-07 23:49:40|1386.4|1368.6|1386.42|1368.62|1386.42|1368.62|1386.38|1368.58|3
1651967390000|2022-05-07 23:49:50|1386.39|1368.59|1386.64|1368.84|1386.65|1368.85|1386.38|1368.58|12
1651967400000|2022-05-07 23:50:00|1386.4|1368.6|1386.37|1368.57|1386.57|1368.77|1386.28|1368.48|21
1651967410000|2022-05-07 23:50:10|1386.36|1368.56|1387|1369.2|1387|1369.2|1386.36|1368.56|12
1651967420000|2022-05-07 23:50:20|1387.02|1369.22|1386.54|1368.74|1387.02|1369.22|1386.41|1368.61|16
1651967430000|2022-05-07 23:50:30|1386.51|1368.71|1386.58|1368.78|1386.62|1368.82|1386.51|1368.71|7
1651967440000|2022-05-07 23:50:40|1386.62|1368.82|1386.4|1368.6|1386.62|1368.82|1386.32|1368.52|6
1651967450000|2022-05-07 23:50:50|1386.37|1368.57|1386.34|1368.54|1386.37|1368.57|1386.32|1368.52|5
1651967460000|2022-05-07 23:51:00|1386.35|1368.55|1386.43|1368.63|1386.46|1368.66|1386.24|1368.44|13
1651967470000|2022-05-07 23:51:10|1386.5|1368.7|1386.4|1368.6|1386.5|1368.7|1386.39|1368.59|8
1651967480000|2022-05-07 23:51:20|1386.48|1368.68|1386.36|1368.56|1386.48|1368.68|1386.36|1368.56|5
1651967490000|2022-05-07 23:51:30|1386.44|1368.64|1385.58|1367.78|1386.44|1368.64|1385.58|1367.78|14
1651967500000|2022-05-07 23:51:40|1385.55|1367.75|1384.84|1367.04|1385.55|1367.75|1384.79|1366.99|9
1651967510000|2022-05-07 23:51:50|1384.66|1366.86|1386.07|1368.27|1386.07|1368.27|1384.66|1366.86|22
1651967520000|2022-05-07 23:52:00|1386.15|1368.35|1386.45|1368.65|1386.45|1368.65|1386.09|1368.29|11
1651967530000|2022-05-07 23:52:10|1386.42|1368.62|1386.42|1368.62|1386.45|1368.65|1386.31|1368.51|10
1651967540000|2022-05-07 23:52:20|1386.43|1368.63|1386.34|1368.54|1386.44|1368.64|1386.08|1368.28|6
1651967550000|2022-05-07 23:52:30|1386.42|1368.62|1386.42|1368.62|1386.42|1368.62|1386.24|1368.44|7
1651967560000|2022-05-07 23:52:40|1386.43|1368.63|1388.64|1370.84|1388.95|1371.15|1386.43|1368.63|23
1651967570000|2022-05-07 23:52:50|1388.63|1370.83|1387.6|1369.8|1388.98|1371.18|1387.47|1369.67|23
1651967580000|2022-05-07 23:53:00|1387.44|1369.64|1387.23|1369.43|1387.44|1369.64|1386.8|1369|18
1651967590000|2022-05-07 23:53:10|1387.22|1369.42|1386.99|1369.19|1387.22|1369.42|1386.27|1368.47|22
1651967600000|2022-05-07 23:53:20|1387.01|1369.21|1387.74|1369.94|1387.8|1370|1386.96|1369.16|29
1651967610000|2022-05-07 23:53:30|1388.05|1370.25|1387.66|1369.86|1388.24|1370.44|1387.66|1369.86|13
1651967620000|2022-05-07 23:53:40|1387.62|1369.82|1388.29|1370.49|1388.3|1370.5|1387.6|1369.8|10
1651967630000|2022-05-07 23:53:50|1388.21|1370.41|1388.84|1371.04|1388.88|1371.08|1388.2|1370.4|13
1651967640000|2022-05-07 23:54:00|1388.82|1371.02|1388.31|1370.51|1389.23|1371.43|1387.59|1369.79|26
1651967650000|2022-05-07 23:54:10|1388.34|1370.54|1387.39|1369.59|1388.34|1370.54|1387.39|1369.59|12
1651967660000|2022-05-07 23:54:20|1387.4|1369.6|1387.32|1369.52|1387.44|1369.64|1387.32|1369.52|10
1651967670000|2022-05-07 23:54:30|1387.3|1369.5|1387.32|1369.52|1387.32|1369.52|1387.3|1369.5|2
1651967680000|2022-05-07 23:54:40|1387.22|1369.42|1387.29|1369.49|1387.36|1369.56|1387.21|1369.41|17
1651967690000|2022-05-07 23:54:50|1387.31|1369.51|1387.35|1369.55|1387.47|1369.67|1387.29|1369.49|10
1651967700000|2022-05-07 23:55:00|1387.3|1369.5|1386.4|1368.6|1387.3|1369.5|1386.35|1368.55|19
1651967710000|2022-05-07 23:55:10|1386.41|1368.61|1386.29|1368.49|1386.41|1368.61|1386.24|1368.44|14
1651967720000|2022-05-07 23:55:20|1386.31|1368.51|1386.26|1368.46|1386.31|1368.51|1386.24|1368.44|4
1651967730000|2022-05-07 23:55:30|1386.25|1368.45|1385.34|1367.54|1386.25|1368.45|1385.31|1367.51|14
1651967740000|2022-05-07 23:55:40|1385.35|1367.55|1385.38|1367.58|1385.38|1367.58|1385.27|1367.47|12
1651967750000|2022-05-07 23:55:50|1385.39|1367.59|1385.61|1367.81|1385.61|1367.81|1385.39|1367.59|3
1651967760000|2022-05-07 23:56:00|1385.63|1367.83|1386.24|1368.44|1386.39|1368.59|1385.63|1367.83|15
1651967770000|2022-05-07 23:56:10|1386.39|1368.59|1386.38|1368.58|1386.39|1368.59|1386.23|1368.43|14
1651967780000|2022-05-07 23:56:20|1386.42|1368.62|1386.4|1368.6|1386.94|1369.14|1386.4|1368.6|15
1651967790000|2022-05-07 23:56:30|1386.41|1368.61|1386.4|1368.6|1386.41|1368.61|1386.4|1368.6|2
1651967800000|2022-05-07 23:56:40|1386.36|1368.56|1386.36|1368.56|1386.36|1368.56|1386.27|1368.47|6
1651967810000|2022-05-07 23:56:50|1386.34|1368.54|1386.37|1368.57|1386.37|1368.57|1386.34|1368.54|3
1651967830000|2022-05-07 23:57:10|1386.36|1368.56|1385.54|1367.74|1386.4|1368.6|1385.43|1367.63|14
1651967840000|2022-05-07 23:57:20|1385.57|1367.77|1385.32|1367.52|1385.83|1368.03|1385.3|1367.5|11
1651967850000|2022-05-07 23:57:30|1385.29|1367.49|1385.15|1367.35|1385.32|1367.52|1385.11|1367.31|11
1651967860000|2022-05-07 23:57:40|1385.17|1367.37|1384.42|1366.62|1385.19|1367.39|1384.4|1366.6|17
1651967870000|2022-05-07 23:57:50|1384.41|1366.61|1383.47|1365.67|1384.42|1366.62|1383.35|1365.55|15
1651967880000|2022-05-07 23:58:00|1383.42|1365.62|1384.23|1366.43|1384.23|1366.43|1382.69|1364.89|24
1651967890000|2022-05-07 23:58:10|1384.21|1366.41|1384.45|1366.65|1384.55|1366.75|1384.15|1366.35|33
1651967900000|2022-05-07 23:58:20|1384.4|1366.6|1384.16|1366.36|1384.58|1366.78|1384.16|1366.36|24
1651967910000|2022-05-07 23:58:30|1384.22|1366.42|1384.28|1366.48|1384.28|1366.48|1384.16|1366.36|20
1651967920000|2022-05-07 23:58:40|1384.27|1366.47|1384.25|1366.45|1384.35|1366.55|1384.21|1366.41|24
1651967930000|2022-05-07 23:58:50|1384.34|1366.54|1384.2|1366.4|1384.5|1366.7|1384.2|1366.4|17
1651967940000|2022-05-07 23:59:00|1384.25|1366.45|1384.2|1366.4|1384.28|1366.48|1384.2|1366.4|7
1651967950000|2022-05-07 23:59:10|1384.16|1366.36|1383.41|1365.61|1384.16|1366.36|1383.41|1365.61|10
1651967960000|2022-05-07 23:59:20|1383.42|1365.62|1384.28|1366.48|1384.28|1366.48|1383.41|1365.61|15
1651967970000|2022-05-07 23:59:30|1384.26|1366.46|1383.51|1365.71|1384.29|1366.49|1383.51|1365.71|9
1651967980000|2022-05-07 23:59:40|1383.42|1365.62|1383.31|1365.51|1383.5|1365.7|1383.31|1365.51|17
1651967990000|2022-05-07 23:59:50|1383.38|1365.58|1383.38|1365.58|1383.38|1365.58|1383.38|1365.58|1
1651968000000|2022-05-08 00:00:00|1383.43|1365.63|1383.52|1365.72|1383.53|1365.73|1383.38|1365.58|9
1651968010000|2022-05-08 00:00:10|1383.71|1365.91|1384.51|1366.71|1384.51|1366.71|1383.71|1365.91|24
1651968020000|2022-05-08 00:00:20|1384.55|1366.75|1383.65|1365.85|1384.55|1366.75|1383.65|1365.85|12
1651968030000|2022-05-08 00:00:30|1383.4|1365.6|1384.08|1366.28|1384.08|1366.28|1383.4|1365.6|9
1651968040000|2022-05-08 00:00:40|1384.14|1366.34|1384.39|1366.59|1385.07|1367.27|1384.14|1366.34|17
1651968050000|2022-05-08 00:00:50|1384.42|1366.62|1385.97|1368.17|1385.97|1368.17|1384.39|1366.59|17
1651968060000|2022-05-08 00:01:00|1386.04|1368.24|1386.25|1368.45|1386.28|1368.48|1385.53|1367.73|19
1651968070000|2022-05-08 00:01:10|1386.27|1368.47|1387.39|1369.59|1387.41|1369.61|1386.27|1368.47|19
1651968080000|2022-05-08 00:01:20|1387.5|1369.7|1388.37|1370.57|1388.37|1370.57|1387.5|1369.7|23
1651968090000|2022-05-08 00:01:30|1388.44|1370.64|1388.45|1370.65|1389.27|1371.47|1388.36|1370.56|23
1651968100000|2022-05-08 00:01:40|1388.47|1370.67|1388.31|1370.51|1388.47|1370.67|1388.12|1370.32|15
1651968110000|2022-05-08 00:01:50|1388.32|1370.52|1388.33|1370.53|1388.35|1370.55|1388.32|1370.52|9
1651968120000|2022-05-08 00:02:00|1388.37|1370.57|1389.4|1371.6|1390.03|1372.23|1388.37|1370.57|21
1651968130000|2022-05-08 00:02:10|1389.39|1371.59|1388.42|1370.62|1389.4|1371.6|1388.42|1370.62|11
1651968140000|2022-05-08 00:02:20|1388.45|1370.65|1388.36|1370.56|1389.16|1371.36|1388.32|1370.52|20
1651968150000|2022-05-08 00:02:30|1388.35|1370.55|1387.7|1369.9|1388.35|1370.55|1387.7|1369.9|15
1651968160000|2022-05-08 00:02:40|1387.64|1369.84|1387.65|1369.85|1388.26|1370.46|1387.43|1369.63|21
1651968170000|2022-05-08 00:02:50|1387.63|1369.83|1386.54|1368.74|1387.63|1369.83|1386.43|1368.63|26
1651968180000|2022-05-08 00:03:00|1386.55|1368.75|1385.51|1367.71|1386.55|1368.75|1385.42|1367.62|18
1651968190000|2022-05-08 00:03:10|1385.52|1367.72|1385.34|1367.54|1385.53|1367.73|1385.34|1367.54|6
1651968200000|2022-05-08 00:03:20|1385.35|1367.55|1384.62|1366.82|1385.41|1367.61|1384.49|1366.69|17
1651968210000|2022-05-08 00:03:30|1384.88|1367.08|1384.32|1366.52|1385.31|1367.51|1384.28|1366.48|22
1651968220000|2022-05-08 00:03:40|1384.33|1366.53|1383.67|1365.87|1384.33|1366.53|1383.52|1365.72|15
1651968230000|2022-05-08 00:03:50|1383.6|1365.8|1383.58|1365.78|1383.6|1365.8|1383.58|1365.78|2
1651968240000|2022-05-08 00:04:00|1383.52|1365.72|1384.52|1366.72|1384.52|1366.72|1383.52|1365.72|23
1651968250000|2022-05-08 00:04:10|1384.58|1366.78|1384.48|1366.68|1384.58|1366.78|1384.38|1366.58|23
1651968260000|2022-05-08 00:04:20|1384.47|1366.67|1384.48|1366.68|1384.51|1366.71|1384.39|1366.59|15
1651968270000|2022-05-08 00:04:30|1384.47|1366.67|1384.29|1366.49|1384.49|1366.69|1384.29|1366.49|12
1651968280000|2022-05-08 00:04:40|1384.28|1366.48|1383.81|1366.01|1384.28|1366.48|1383.81|1366.01|6
1651968290000|2022-05-08 00:04:50|1383.91|1366.11|1383.81|1366.01|1383.91|1366.11|1383.81|1366.01|4
1651968300000|2022-05-08 00:05:00|1383.91|1366.11|1385.48|1367.68|1385.62|1367.82|1383.9|1366.1|17
1651968310000|2022-05-08 00:05:10|1385.49|1367.69|1385.44|1367.64|1385.7|1367.9|1385.42|1367.62|19
1651968320000|2022-05-08 00:05:20|1385.45|1367.65|1385.34|1367.54|1385.45|1367.65|1385.33|1367.53|17
1651968330000|2022-05-08 00:05:30|1385.33|1367.53|1385.31|1367.51|1385.37|1367.57|1385.29|1367.49|17
1651968340000|2022-05-08 00:05:40|1385.35|1367.55|1385.31|1367.51|1385.35|1367.55|1385.23|1367.43|20
1651968350000|2022-05-08 00:05:50|1385.29|1367.49|1385.25|1367.45|1385.32|1367.52|1385.25|1367.45|8
1651968360000|2022-05-08 00:06:00|1385.29|1367.49|1384.58|1366.78|1385.36|1367.56|1384.55|1366.75|13
1651968370000|2022-05-08 00:06:10|1384.57|1366.77|1383.63|1365.83|1384.62|1366.82|1383.63|1365.83|9
1651968380000|2022-05-08 00:06:20|1383.85|1366.05|1383.51|1365.71|1384.16|1366.36|1383.51|1365.71|7
1651968390000|2022-05-08 00:06:30|1383.62|1365.82|1383.74|1365.94|1383.9|1366.1|1383.62|1365.82|4
1651968400000|2022-05-08 00:06:40|1383.72|1365.92|1383.79|1365.99|1383.79|1365.99|1383.72|1365.92|3
1651968410000|2022-05-08 00:06:50|1383.96|1366.16|1384.42|1366.62|1384.42|1366.62|1383.96|1366.16|7
1651968420000|2022-05-08 00:07:00|1384.43|1366.63|1384.44|1366.64|1384.6|1366.8|1384.43|1366.63|3
1651968430000|2022-05-08 00:07:10|1384.43|1366.63|1386.3|1368.5|1386.3|1368.5|1384.43|1366.63|12
1651968440000|2022-05-08 00:07:20|1386.25|1368.45|1386.39|1368.59|1386.39|1368.59|1386.16|1368.36|9
1651968450000|2022-05-08 00:07:30|1386.41|1368.61|1387.47|1369.67|1387.93|1370.13|1386.41|1368.61|20
1651968460000|2022-05-08 00:07:40|1387.38|1369.58|1387.18|1369.38|1387.38|1369.58|1386.77|1368.97|14
1651968470000|2022-05-08 00:07:50|1387.17|1369.37|1387.3|1369.5|1387.3|1369.5|1387.16|1369.36|8
1651968480000|2022-05-08 00:08:00|1387.33|1369.53|1387.29|1369.49|1387.38|1369.58|1387.29|1369.49|7
1651968490000|2022-05-08 00:08:10|1387.31|1369.51|1387.2|1369.4|1387.31|1369.51|1387.2|1369.4|10
1651968500000|2022-05-08 00:08:20|1387.21|1369.41|1387.18|1369.38|1387.22|1369.42|1387.18|1369.38|4
1651968510000|2022-05-08 00:08:30|1387.16|1369.36|1387.99|1370.19|1388.06|1370.26|1387.16|1369.36|15
1651968520000|2022-05-08 00:08:40|1388|1370.2|1389.55|1371.75|1389.55|1371.75|1388|1370.2|19
1651968530000|2022-05-08 00:08:50|1389.54|1371.74|1390.35|1372.55|1390.45|1372.65|1389.54|1371.74|21
1651968540000|2022-05-08 00:09:00|1390.33|1372.53|1390.92|1373.12|1390.92|1373.12|1390.32|1372.52|13
1651968550000|2022-05-08 00:09:10|1390.81|1373.01|1390.31|1372.51|1391.1|1373.3|1390.31|1372.51|21
1651968560000|2022-05-08 00:09:20|1390.33|1372.53|1390.25|1372.45|1390.34|1372.54|1390.25|1372.45|5
1651968570000|2022-05-08 00:09:30|1390.23|1372.43|1390.29|1372.49|1390.29|1372.49|1390.23|1372.43|4
1651968580000|2022-05-08 00:09:40|1390.3|1372.5|1390.68|1372.88|1390.68|1372.88|1390.29|1372.49|11
1651968590000|2022-05-08 00:09:50|1390.69|1372.89|1391.2|1373.4|1391.2|1373.4|1390.69|1372.89|11
1651968600000|2022-05-08 00:10:00|1391.35|1373.55|1392.96|1375.16|1392.96|1375.16|1391.35|1373.55|14
1651968610000|2022-05-08 00:10:10|1392.99|1375.19|1394|1376.2|1394.21|1376.41|1392.99|1375.19|18
1651968620000|2022-05-08 00:10:20|1394.15|1376.35|1395.37|1377.57|1396.08|1378.28|1394.15|1376.35|21
1651968630000|2022-05-08 00:10:30|1395.36|1377.56|1393.48|1375.68|1395.41|1377.61|1393.48|1375.68|24
1651968640000|2022-05-08 00:10:40|1393.52|1375.72|1391.3|1373.5|1393.55|1375.75|1391.29|1373.49|30
1651968650000|2022-05-08 00:10:50|1391.29|1373.49|1392.25|1374.45|1392.25|1374.45|1391.29|1373.49|23
1651968660000|2022-05-08 00:11:00|1392.27|1374.47|1391.42|1373.62|1392.27|1374.47|1391.32|1373.52|19
1651968670000|2022-05-08 00:11:10|1391.43|1373.63|1391.97|1374.17|1391.99|1374.19|1391.43|1373.63|14
1651968680000|2022-05-08 00:11:20|1391.96|1374.16|1392|1374.2|1392.21|1374.41|1391.96|1374.16|7
1651968690000|2022-05-08 00:11:30|1392.16|1374.36|1392.06|1374.26|1392.16|1374.36|1392.06|1374.26|4
1651968700000|2022-05-08 00:11:40|1392.08|1374.28|1392.07|1374.27|1392.08|1374.28|1392.07|1374.27|2
1651968710000|2022-05-08 00:11:50|1392.08|1374.28|1391.38|1373.58|1392.08|1374.28|1391.38|1373.58|8
1651968720000|2022-05-08 00:12:00|1391.36|1373.56|1390.44|1372.64|1391.47|1373.67|1390.42|1372.62|19
1651968730000|2022-05-08 00:12:10|1390.36|1372.56|1389.42|1371.62|1390.36|1372.56|1389.42|1371.62|15
1651968740000|2022-05-08 00:12:20|1389.41|1371.61|1390.37|1372.57|1390.43|1372.63|1389.39|1371.59|17
1651968750000|2022-05-08 00:12:30|1390.36|1372.56|1390.48|1372.68|1390.48|1372.68|1390.36|1372.56|7
1651968760000|2022-05-08 00:12:40|1390.45|1372.65|1390.41|1372.61|1390.49|1372.69|1390.39|1372.59|11
1651968770000|2022-05-08 00:12:50|1390.45|1372.65|1390.45|1372.65|1390.52|1372.72|1390.42|1372.62|14
1651968780000|2022-05-08 00:13:00|1390.52|1372.72|1390.45|1372.65|1390.52|1372.72|1390.45|1372.65|4
1651968790000|2022-05-08 00:13:10|1390.43|1372.63|1391.25|1373.45|1391.26|1373.46|1390.42|1372.62|10
1651968800000|2022-05-08 00:13:20|1391.28|1373.48|1390.73|1372.93|1391.29|1373.49|1390.73|1372.93|10
1651968810000|2022-05-08 00:13:30|1390.72|1372.92|1390.43|1372.63|1390.72|1372.92|1390.43|1372.63|3
1651968820000|2022-05-08 00:13:40|1390.45|1372.65|1389.5|1371.7|1390.45|1372.65|1389.4|1371.6|17
1651968830000|2022-05-08 00:13:50|1389.49|1371.69|1388.2|1370.4|1389.49|1371.69|1388.19|1370.39|13
1651968840000|2022-05-08 00:14:00|1388.25|1370.45|1387.36|1369.56|1388.25|1370.45|1387.36|1369.56|10
1651968850000|2022-05-08 00:14:10|1387.35|1369.55|1387.29|1369.49|1387.59|1369.79|1387.24|1369.44|15
1651968860000|2022-05-08 00:14:20|1387.35|1369.55|1387.27|1369.47|1387.36|1369.56|1387.27|1369.47|7
1651968870000|2022-05-08 00:14:30|1387.33|1369.53|1388.08|1370.28|1388.08|1370.28|1387.33|1369.53|12
1651968880000|2022-05-08 00:14:40|1388.37|1370.57|1388.97|1371.17|1388.99|1371.19|1388.37|1370.57|18
1651968890000|2022-05-08 00:14:50|1388.96|1371.16|1388.36|1370.56|1389|1371.2|1388.34|1370.54|17
1651968900000|2022-05-08 00:15:00|1388.25|1370.45|1386.47|1368.67|1388.25|1370.45|1386.47|1368.67|22
1651968910000|2022-05-08 00:15:10|1386.46|1368.66|1385.35|1367.55|1386.54|1368.74|1385.34|1367.54|16
1651968920000|2022-05-08 00:15:20|1385.34|1367.54|1386.55|1368.75|1386.56|1368.76|1385.23|1367.43|20
1651968930000|2022-05-08 00:15:30|1386.58|1368.78|1387.21|1369.41|1387.33|1369.53|1386.58|1368.78|15
1651968940000|2022-05-08 00:15:40|1387.2|1369.4|1387.24|1369.44|1387.24|1369.44|1387.18|1369.38|9
1651968950000|2022-05-08 00:15:50|1387.19|1369.39|1387.23|1369.43|1387.28|1369.48|1387.18|1369.38|10
1651968960000|2022-05-08 00:16:00|1387.17|1369.37|1387.3|1369.5|1387.3|1369.5|1387.14|1369.34|10
1651968970000|2022-05-08 00:16:10|1387.35|1369.55|1388.19|1370.39|1388.31|1370.51|1387.35|1369.55|19
1651968980000|2022-05-08 00:16:20|1388.11|1370.31|1388.25|1370.45|1388.25|1370.45|1388.1|1370.3|7
1651968990000|2022-05-08 00:16:30|1388.01|1370.21|1387.45|1369.65|1388.26|1370.46|1387.37|1369.57|13
1651969000000|2022-05-08 00:16:40|1387.41|1369.61|1387.1|1369.3|1387.41|1369.61|1387.1|1369.3|8
1651969010000|2022-05-08 00:16:50|1387.05|1369.25|1387.19|1369.39|1387.19|1369.39|1387.05|1369.25|10
1651969020000|2022-05-08 00:17:00|1387.12|1369.32|1387.87|1370.07|1387.94|1370.14|1387.12|1369.32|13
1651969030000|2022-05-08 00:17:10|1387.73|1369.93|1387.26|1369.46|1387.73|1369.93|1387.26|1369.46|8
1651969040000|2022-05-08 00:17:20|1387.27|1369.47|1387.12|1369.32|1387.27|1369.47|1387.12|1369.32|8
1651969050000|2022-05-08 00:17:30|1387.11|1369.31|1387.08|1369.28|1387.11|1369.31|1387.07|1369.27|3
1651969060000|2022-05-08 00:17:40|1387.07|1369.27|1387.08|1369.28|1387.08|1369.28|1387.07|1369.27|4
1651969070000|2022-05-08 00:17:50|1387.04|1369.24|1386.44|1368.64|1387.07|1369.27|1386.44|1368.64|7
1651969080000|2022-05-08 00:18:00|1386.43|1368.63|1386.32|1368.52|1386.6|1368.8|1386.32|1368.52|13
1651969090000|2022-05-08 00:18:10|1386.38|1368.58|1386.28|1368.48|1386.38|1368.58|1386.27|1368.47|7
1651969100000|2022-05-08 00:18:20|1386.3|1368.5|1386.28|1368.48|1386.3|1368.5|1386.28|1368.48|3
1651969110000|2022-05-08 00:18:30|1386.24|1368.44|1385.72|1367.92|1386.28|1368.48|1385.72|1367.92|9
1651969120000|2022-05-08 00:18:40|1385.61|1367.81|1384.75|1366.95|1385.67|1367.87|1384.75|1366.95|14
1651969130000|2022-05-08 00:18:50|1384.67|1366.87|1385.52|1367.72|1385.52|1367.72|1384.38|1366.58|20
1651969140000|2022-05-08 00:19:00|1385.61|1367.81|1386.22|1368.42|1386.26|1368.46|1385.61|1367.81|19
1651969150000|2022-05-08 00:19:10|1386.24|1368.44|1385.36|1367.56|1386.25|1368.45|1385.29|1367.49|17
1651969160000|2022-05-08 00:19:20|1385.35|1367.55|1383.93|1366.13|1385.37|1367.57|1383.52|1365.72|31
1651969170000|2022-05-08 00:19:30|1383.92|1366.12|1385.13|1367.33|1385.13|1367.33|1383.92|1366.12|16
1651969180000|2022-05-08 00:19:40|1385.12|1367.32|1385.13|1367.33|1385.13|1367.33|1385.03|1367.23|13
1651969190000|2022-05-08 00:19:50|1385.14|1367.34|1384.32|1366.52|1385.17|1367.37|1384.31|1366.51|11
1651969200000|2022-05-08 00:20:00|1384.33|1366.53|1384.29|1366.49|1384.33|1366.53|1384.29|1366.49|7
1651969210000|2022-05-08 00:20:10|1384.28|1366.48|1384.93|1367.13|1384.93|1367.13|1384.27|1366.47|16
1651969220000|2022-05-08 00:20:20|1385.23|1367.43|1384.41|1366.61|1385.35|1367.55|1384.38|1366.58|17
1651969230000|2022-05-08 00:20:30|1384.36|1366.56|1384.34|1366.54|1384.36|1366.56|1384.34|1366.54|3
1651969240000|2022-05-08 00:20:40|1384.36|1366.56|1383.43|1365.63|1384.36|1366.56|1383.38|1365.58|21
1651969250000|2022-05-08 00:20:50|1383.36|1365.56|1382.33|1364.53|1383.41|1365.61|1382.3|1364.5|22
1651969260000|2022-05-08 00:21:00|1382.37|1364.57|1383.27|1365.47|1383.6|1365.8|1382.37|1364.57|26
1651969270000|2022-05-08 00:21:10|1383.22|1365.42|1382.44|1364.64|1383.22|1365.42|1382.42|1364.62|16
1651969280000|2022-05-08 00:21:20|1382.43|1364.63|1382.27|1364.47|1382.5|1364.7|1382.23|1364.43|16
1651969290000|2022-05-08 00:21:30|1382.25|1364.45|1381.89|1364.09|1382.25|1364.45|1381.35|1363.55|13
1651969300000|2022-05-08 00:21:40|1381.93|1364.13|1382.15|1364.35|1382.15|1364.35|1381.88|1364.08|16
1651969310000|2022-05-08 00:21:50|1382.1|1364.3|1382.92|1365.12|1383.07|1365.27|1382.1|1364.3|17
1651969320000|2022-05-08 00:22:00|1383.17|1365.37|1384.28|1366.48|1384.28|1366.48|1383.17|1365.37|18
1651969330000|2022-05-08 00:22:10|1384.25|1366.45|1383.22|1365.42|1384.25|1366.45|1383.22|1365.42|8
1651969340000|2022-05-08 00:22:20|1383.28|1365.48|1383.28|1365.48|1383.28|1365.48|1382.4|1364.6|17
1651969350000|2022-05-08 00:22:30|1383.25|1365.45|1383.85|1366.05|1383.85|1366.05|1383.2|1365.4|18
1651969360000|2022-05-08 00:22:40|1384.01|1366.21|1387|1369.2|1387|1369.2|1384.01|1366.21|29
1651969370000|2022-05-08 00:22:50|1386.96|1369.16|1387.24|1369.44|1387.24|1369.44|1386.96|1369.16|14
1651969380000|2022-05-08 00:23:00|1387.28|1369.48|1387.27|1369.47|1387.3|1369.5|1386.56|1368.76|23
1651969390000|2022-05-08 00:23:10|1387.2|1369.4|1386.39|1368.59|1387.25|1369.45|1386.3|1368.5|21
1651969400000|2022-05-08 00:23:20|1386.3|1368.5|1387.26|1369.46|1387.26|1369.46|1386.3|1368.5|18
1651969410000|2022-05-08 00:23:30|1387.19|1369.39|1386.35|1368.55|1387.2|1369.4|1386.35|1368.55|10
1651969420000|2022-05-08 00:23:40|1386.33|1368.53|1386.33|1368.53|1386.51|1368.71|1386.28|1368.48|13
1651969430000|2022-05-08 00:23:50|1386.27|1368.47|1385.32|1367.52|1386.32|1368.52|1385.32|1367.52|11
1651969440000|2022-05-08 00:24:00|1385.07|1367.27|1384.96|1367.16|1385.12|1367.32|1384.5|1366.7|23
1651969450000|2022-05-08 00:24:10|1385|1367.2|1384.54|1366.74|1385.19|1367.39|1384.51|1366.71|13
1651969460000|2022-05-08 00:24:20|1384.35|1366.55|1384.19|1366.39|1384.44|1366.64|1384.19|1366.39|16
1651969470000|2022-05-08 00:24:30|1384.18|1366.38|1384.3|1366.5|1384.39|1366.59|1384.18|1366.38|11
1651969480000|2022-05-08 00:24:40|1384.29|1366.49|1384.37|1366.57|1384.39|1366.59|1384.29|1366.49|10
1651969490000|2022-05-08 00:24:50|1384.33|1366.53|1384.3|1366.5|1384.34|1366.54|1384.27|1366.47|10
1651969500000|2022-05-08 00:25:00|1384.27|1366.47|1384.4|1366.6|1384.41|1366.61|1384.27|1366.47|8
1651969510000|2022-05-08 00:25:10|1384.47|1366.67|1383.9|1366.1|1384.47|1366.67|1383.9|1366.1|10
1651969520000|2022-05-08 00:25:20|1383.74|1365.94|1384.14|1366.34|1384.16|1366.36|1383.74|1365.94|5
1651969530000|2022-05-08 00:25:30|1384.22|1366.42|1384.37|1366.57|1384.44|1366.64|1384.22|1366.42|11
1651969540000|2022-05-08 00:25:40|1384.36|1366.56|1384.48|1366.68|1384.55|1366.75|1384.36|1366.56|19
1651969550000|2022-05-08 00:25:50|1384.49|1366.69|1385.19|1367.39|1385.3|1367.5|1384.49|1366.69|12
1651969560000|2022-05-08 00:26:00|1385.26|1367.46|1384.27|1366.47|1385.28|1367.48|1384.24|1366.44|15
1651969570000|2022-05-08 00:26:10|1384.32|1366.52|1384.32|1366.52|1384.39|1366.59|1383.57|1365.77|19
1651969580000|2022-05-08 00:26:20|1384.21|1366.41|1383.28|1365.48|1384.59|1366.79|1383.28|1365.48|20
1651969590000|2022-05-08 00:26:30|1383.22|1365.42|1383.51|1365.71|1383.51|1365.71|1383.22|1365.42|16
1651969600000|2022-05-08 00:26:40|1383.49|1365.69|1382.41|1364.61|1383.54|1365.74|1382.38|1364.58|19
1651969610000|2022-05-08 00:26:50|1382.39|1364.59|1382.41|1364.61|1382.56|1364.76|1382.38|1364.58|16
1651969620000|2022-05-08 00:27:00|1382.34|1364.54|1381.6|1363.8|1382.34|1364.54|1381.6|1363.8|8
1651969630000|2022-05-08 00:27:10|1381.47|1363.67|1381.5|1363.7|1381.52|1363.72|1381.02|1363.22|12
1651969640000|2022-05-08 00:27:20|1381.43|1363.63|1381.16|1363.36|1381.58|1363.78|1381.16|1363.36|17
1651969650000|2022-05-08 00:27:30|1381.01|1363.21|1380.25|1362.45|1381.41|1363.61|1380.24|1362.44|17
1651969660000|2022-05-08 00:27:40|1380.23|1362.43|1380.4|1362.6|1380.4|1362.6|1379.75|1361.95|12
1651969670000|2022-05-08 00:27:50|1380.41|1362.61|1380.59|1362.79|1380.59|1362.79|1380.39|1362.59|5
1651969680000|2022-05-08 00:28:00|1380.46|1362.66|1381.32|1363.52|1381.33|1363.53|1380.46|1362.66|17
1651969690000|2022-05-08 00:28:10|1381.22|1363.42|1381.37|1363.57|1381.89|1364.09|1381.22|1363.42|12
1651969700000|2022-05-08 00:28:20|1381.35|1363.55|1380.65|1362.85|1381.36|1363.56|1380.65|1362.85|9
1651969710000|2022-05-08 00:28:30|1380.66|1362.86|1380.46|1362.66|1380.8|1363|1380.46|1362.66|7
1651969720000|2022-05-08 00:28:40|1380.37|1362.57|1380.56|1362.76|1380.83|1363.03|1380.04|1362.24|20
1651969730000|2022-05-08 00:28:50|1380.5|1362.7|1380.5|1362.7|1380.5|1362.7|1380.5|1362.7|1
1651969740000|2022-05-08 00:29:00|1380.54|1362.74|1380.89|1363.09|1380.9|1363.1|1380.54|1362.74|10
1651969750000|2022-05-08 00:29:10|1380.9|1363.1|1380.43|1362.63|1381.11|1363.31|1380.43|1362.63|8
1651969770000|2022-05-08 00:29:30|1380.37|1362.57|1380.25|1362.45|1380.37|1362.57|1380.23|1362.43|9
1651969780000|2022-05-08 00:29:40|1380.12|1362.32|1379.97|1362.17|1380.12|1362.32|1379.97|1362.17|7
1651969790000|2022-05-08 00:29:50|1379.75|1361.95|1380.16|1362.36|1380.23|1362.43|1379.75|1361.95|9
1651969800000|2022-05-08 00:30:00|1380.19|1362.39|1380.26|1362.46|1380.4|1362.6|1380.14|1362.34|13
1651969810000|2022-05-08 00:30:10|1380.21|1362.41|1380.34|1362.54|1380.41|1362.61|1380.21|1362.41|11
1651969820000|2022-05-08 00:30:20|1380.32|1362.52|1378.93|1361.13|1380.32|1362.52|1378.59|1360.79|14
1651969830000|2022-05-08 00:30:30|1378.96|1361.16|1379.29|1361.49|1379.33|1361.53|1378.96|1361.16|7
1651969840000|2022-05-08 00:30:40|1379.36|1361.56|1378.6|1360.8|1379.89|1362.09|1378.6|1360.8|22
1651969850000|2022-05-08 00:30:50|1379.02|1361.22|1378.43|1360.63|1379.02|1361.22|1378.4|1360.6|7
1651969860000|2022-05-08 00:31:00|1378.6|1360.8|1379.42|1361.62|1379.43|1361.63|1378.6|1360.8|12
1651969870000|2022-05-08 00:31:10|1379.41|1361.61|1378.52|1360.72|1379.41|1361.61|1378.52|1360.72|13
1651969880000|2022-05-08 00:31:20|1378.53|1360.73|1378.28|1360.48|1378.53|1360.73|1378.24|1360.44|10
1651969890000|2022-05-08 00:31:30|1378.24|1360.44|1378.39|1360.59|1378.39|1360.59|1378.11|1360.31|9
1651969900000|2022-05-08 00:31:40|1378.43|1360.63|1378.8|1361|1378.8|1361|1378.34|1360.54|12
1651969910000|2022-05-08 00:31:50|1378.94|1361.14|1379.23|1361.43|1379.23|1361.43|1378.94|1361.14|3
1651969920000|2022-05-08 00:32:00|1379.26|1361.46|1380.02|1362.22|1380.02|1362.22|1379.26|1361.46|10
1651969930000|2022-05-08 00:32:10|1379.9|1362.1|1379.96|1362.16|1379.96|1362.16|1379.9|1362.1|2
1651969940000|2022-05-08 00:32:20|1380.09|1362.29|1380.11|1362.31|1380.29|1362.49|1379.96|1362.16|9
1651969950000|2022-05-08 00:32:30|1380.03|1362.23|1379.77|1361.97|1380.03|1362.23|1379.77|1361.97|6
1651969960000|2022-05-08 00:32:40|1379.84|1362.04|1379.33|1361.53|1379.84|1362.04|1379.3|1361.5|10
1651969970000|2022-05-08 00:32:50|1379.32|1361.52|1378.9|1361.1|1379.32|1361.52|1378.9|1361.1|6
1651969980000|2022-05-08 00:33:00|1378.87|1361.07|1378.51|1360.71|1378.9|1361.1|1378.3|1360.5|9
1651969990000|2022-05-08 00:33:10|1378.52|1360.72|1378.44|1360.64|1378.57|1360.77|1378.44|1360.64|5
1651970000000|2022-05-08 00:33:20|1378.43|1360.63|1378.57|1360.77|1378.57|1360.77|1378.43|1360.63|4
1651970010000|2022-05-08 00:33:30|1378.6|1360.8|1379.39|1361.59|1379.39|1361.59|1378.6|1360.8|10
1651970020000|2022-05-08 00:33:40|1379.38|1361.58|1379.84|1362.04|1379.99|1362.19|1379.38|1361.58|12
1651970030000|2022-05-08 00:33:50|1379.9|1362.1|1379.39|1361.59|1379.9|1362.1|1379.38|1361.58|4
1651970040000|2022-05-08 00:34:00|1379.53|1361.73|1379.5|1361.7|1379.53|1361.73|1379.3|1361.5|13
1651970050000|2022-05-08 00:34:10|1379.68|1361.88|1379.45|1361.65|1379.85|1362.05|1379.41|1361.61|10
1651970060000|2022-05-08 00:34:20|1379.35|1361.55|1378.55|1360.75|1379.35|1361.55|1378.55|1360.75|12
1651970070000|2022-05-08 00:34:30|1378.48|1360.68|1378.52|1360.72|1378.7|1360.9|1378.48|1360.68|7
1651970080000|2022-05-08 00:34:40|1378.51|1360.71|1379.29|1361.49|1379.33|1361.53|1378.51|1360.71|15
1651970090000|2022-05-08 00:34:50|1379.42|1361.62|1379.35|1361.55|1379.42|1361.62|1379.3|1361.5|13
1651970100000|2022-05-08 00:35:00|1379.3|1361.5|1379.31|1361.51|1379.31|1361.51|1379.27|1361.47|4
1651970110000|2022-05-08 00:35:10|1379.3|1361.5|1379.36|1361.56|1379.44|1361.64|1379.3|1361.5|4
1651970120000|2022-05-08 00:35:20|1379.44|1361.64|1379.55|1361.75|1379.55|1361.75|1379.36|1361.56|7
1651970130000|2022-05-08 00:35:30|1379.5|1361.7|1379.55|1361.75|1379.55|1361.75|1379.5|1361.7|2
1651970140000|2022-05-08 00:35:40|1379.54|1361.74|1379.63|1361.83|1379.87|1362.07|1379.54|1361.74|13
1651970150000|2022-05-08 00:35:50|1379.56|1361.76|1379.24|1361.44|1379.56|1361.76|1379.19|1361.39|9
1651970160000|2022-05-08 00:36:00|1379.29|1361.49|1379.27|1361.47|1379.38|1361.58|1379.21|1361.41|12
1651970170000|2022-05-08 00:36:10|1379.21|1361.41|1378.45|1360.65|1379.21|1361.41|1378.44|1360.64|16
1651970180000|2022-05-08 00:36:20|1378.46|1360.66|1378.48|1360.68|1378.48|1360.68|1378.43|1360.63|8
1651970190000|2022-05-08 00:36:30|1378.61|1360.81|1378.68|1360.88|1378.68|1360.88|1378.6|1360.8|6
1651970200000|2022-05-08 00:36:40|1378.7|1360.9|1379.09|1361.29|1379.11|1361.31|1378.67|1360.87|9
1651970210000|2022-05-08 00:36:50|1379.3|1361.5|1379.76|1361.96|1379.76|1361.96|1379.3|1361.5|8
1651970220000|2022-05-08 00:37:00|1379.83|1362.03|1381.19|1363.39|1381.19|1363.39|1379.83|1362.03|19
1651970230000|2022-05-08 00:37:10|1381.28|1363.48|1381.01|1363.21|1381.35|1363.55|1381.01|1363.21|10
1651970240000|2022-05-08 00:37:20|1381.04|1363.24|1382.13|1364.33|1382.13|1364.33|1380.99|1363.19|14
1651970250000|2022-05-08 00:37:30|1382.25|1364.45|1383.34|1365.54|1383.34|1365.54|1382.14|1364.34|23
1651970260000|2022-05-08 00:37:40|1383.33|1365.53|1382.49|1364.69|1383.49|1365.69|1382.44|1364.64|17
1651970270000|2022-05-08 00:37:50|1382.07|1364.27|1382.1|1364.3|1382.13|1364.33|1381.8|1364|18
1651970280000|2022-05-08 00:38:00|1382.11|1364.31|1381.79|1363.99|1382.14|1364.34|1381.79|1363.99|10
1651970290000|2022-05-08 00:38:10|1381.49|1363.69|1380.75|1362.95|1381.49|1363.69|1380.41|1362.61|23
1651970300000|2022-05-08 00:38:20|1380.76|1362.96|1380.28|1362.48|1380.96|1363.16|1380.28|1362.48|22
1651970310000|2022-05-08 00:38:30|1380.37|1362.57|1380.17|1362.37|1380.38|1362.58|1380.17|1362.37|5
1651970320000|2022-05-08 00:38:40|1380.14|1362.34|1379.39|1361.59|1380.14|1362.34|1379.02|1361.22|25
1651970330000|2022-05-08 00:38:50|1379.42|1361.62|1379.4|1361.6|1379.43|1361.63|1379.36|1361.56|8
1651970340000|2022-05-08 00:39:00|1379.39|1361.59|1379.45|1361.65|1379.63|1361.83|1379.39|1361.59|7
1651970350000|2022-05-08 00:39:10|1379.46|1361.66|1379.42|1361.62|1379.46|1361.66|1379.39|1361.59|9
1651970360000|2022-05-08 00:39:20|1379.43|1361.63|1379.13|1361.33|1379.44|1361.64|1379.13|1361.33|8
1651970370000|2022-05-08 00:39:30|1378.99|1361.19|1378.89|1361.09|1379.17|1361.37|1378.4|1360.6|16
1651970380000|2022-05-08 00:39:40|1378.88|1361.08|1379.24|1361.44|1379.24|1361.44|1378.88|1361.08|10
1651970390000|2022-05-08 00:39:50|1379.22|1361.42|1378.52|1360.72|1379.24|1361.44|1378.45|1360.65|14
1651970400000|2022-05-08 00:40:00|1378.45|1360.65|1377.67|1359.87|1378.49|1360.69|1377.48|1359.68|20
1651970410000|2022-05-08 00:40:10|1377.68|1359.88|1378.18|1360.38|1378.25|1360.45|1377.68|1359.88|17
1651970420000|2022-05-08 00:40:20|1378.1|1360.3|1378.04|1360.24|1378.35|1360.55|1378.02|1360.22|19
1651970430000|2022-05-08 00:40:30|1377.93|1360.13|1376.73|1358.93|1378.02|1360.22|1376.67|1358.87|17
1651970440000|2022-05-08 00:40:40|1376.65|1358.85|1375.52|1357.72|1376.73|1358.93|1375.52|1357.72|10
1651970450000|2022-05-08 00:40:50|1375.45|1357.65|1375.92|1358.12|1375.92|1358.12|1374.71|1356.91|35
1651970460000|2022-05-08 00:41:00|1376.09|1358.29|1377.19|1359.39|1377.25|1359.45|1376.09|1358.29|30
1651970470000|2022-05-08 00:41:10|1377.17|1359.37|1377.47|1359.67|1377.55|1359.75|1377.17|1359.37|12
1651970480000|2022-05-08 00:41:20|1377.41|1359.61|1375.75|1357.95|1377.41|1359.61|1375.52|1357.72|17
1651970490000|2022-05-08 00:41:30|1375.76|1357.96|1376.31|1358.51|1376.31|1358.51|1375.31|1357.51|15
1651970500000|2022-05-08 00:41:40|1376.38|1358.58|1377.24|1359.44|1377.25|1359.45|1376.36|1358.56|16
1651970510000|2022-05-08 00:41:50|1377.14|1359.34|1376.5|1358.7|1377.14|1359.34|1376.48|1358.68|8
1651970520000|2022-05-08 00:42:00|1376.53|1358.73|1377.1|1359.3|1377.12|1359.32|1376.38|1358.58|19
1651970530000|2022-05-08 00:42:10|1377.24|1359.44|1376.49|1358.69|1377.29|1359.49|1376.43|1358.63|15
1651970540000|2022-05-08 00:42:20|1376.54|1358.74|1375.54|1357.74|1376.54|1358.74|1375.54|1357.74|12
1651970550000|2022-05-08 00:42:30|1375.49|1357.69|1376.07|1358.27|1376.07|1358.27|1375.43|1357.63|16
1651970560000|2022-05-08 00:42:40|1376.08|1358.28|1377.03|1359.23|1377.08|1359.28|1376.08|1358.28|13
1651970570000|2022-05-08 00:42:50|1377.16|1359.36|1377.09|1359.29|1377.21|1359.41|1377.08|1359.28|7
1651970580000|2022-05-08 00:43:00|1377.02|1359.22|1376.38|1358.58|1377.14|1359.34|1376.38|1358.58|7
1651970590000|2022-05-08 00:43:10|1376.31|1358.51|1376.39|1358.59|1376.51|1358.71|1376.31|1358.51|19
1651970600000|2022-05-08 00:43:20|1376.35|1358.55|1376.29|1358.49|1376.35|1358.55|1376.27|1358.47|8
1651970610000|2022-05-08 00:43:30|1376.28|1358.48|1376.32|1358.52|1376.33|1358.53|1376.28|1358.48|6
1651970620000|2022-05-08 00:43:40|1376.27|1358.47|1376.27|1358.47|1376.27|1358.47|1375.54|1357.74|14
1651970630000|2022-05-08 00:43:50|1376.25|1358.45|1376.23|1358.43|1376.27|1358.47|1376.22|1358.42|7
1651970640000|2022-05-08 00:44:00|1376.26|1358.46|1376.23|1358.43|1376.26|1358.46|1376.21|1358.41|12
1651970650000|2022-05-08 00:44:10|1376.22|1358.42|1376.23|1358.43|1376.25|1358.45|1376.22|1358.42|4
1651970660000|2022-05-08 00:44:20|1376.22|1358.42|1376.25|1358.45|1376.25|1358.45|1376.22|1358.42|3
1651970670000|2022-05-08 00:44:30|1376.24|1358.44|1375.45|1357.65|1376.24|1358.44|1375.45|1357.65|10
1651970680000|2022-05-08 00:44:40|1375.33|1357.53|1375.35|1357.55|1375.37|1357.57|1375.33|1357.53|10
1651970690000|2022-05-08 00:44:50|1375.36|1357.56|1375.34|1357.54|1375.39|1357.59|1375.34|1357.54|8
1651970700000|2022-05-08 00:45:00|1375.32|1357.52|1375.44|1357.64|1375.45|1357.65|1375.3|1357.5|15
1651970710000|2022-05-08 00:45:10|1375.46|1357.66|1375.64|1357.84|1375.71|1357.91|1375.4|1357.6|14
1651970720000|2022-05-08 00:45:20|1375.66|1357.86|1376.37|1358.57|1376.38|1358.58|1375.63|1357.83|15
1651970730000|2022-05-08 00:45:30|1376.41|1358.61|1377.49|1359.69|1377.6|1359.8|1376.41|1358.61|15
1651970740000|2022-05-08 00:45:40|1377.37|1359.57|1379.13|1361.33|1379.13|1361.33|1377.37|1359.57|22
1651970750000|2022-05-08 00:45:50|1379.06|1361.26|1379.09|1361.29|1379.1|1361.3|1378.97|1361.17|16
1651970760000|2022-05-08 00:46:00|1379.08|1361.28|1379.17|1361.37|1379.17|1361.37|1379.04|1361.24|7
1651970770000|2022-05-08 00:46:10|1379.12|1361.32|1379.04|1361.24|1379.12|1361.32|1379.04|1361.24|4
1651970780000|2022-05-08 00:46:20|1379.1|1361.3|1379.73|1361.93|1379.73|1361.93|1379.04|1361.24|12
1651970790000|2022-05-08 00:46:30|1379.85|1362.05|1379.91|1362.11|1380.1|1362.3|1379.73|1361.93|8
1651970800000|2022-05-08 00:46:40|1380.1|1362.3|1380.46|1362.66|1380.46|1362.66|1380.1|1362.3|10
1651970810000|2022-05-08 00:46:50|1380.49|1362.69|1380.56|1362.76|1381.16|1363.36|1380.49|1362.69|16
1651970820000|2022-05-08 00:47:00|1380.54|1362.74|1378.56|1360.76|1380.56|1362.76|1378.56|1360.76|25
1651970830000|2022-05-08 00:47:10|1378.55|1360.75|1379.37|1361.57|1379.37|1361.57|1378.24|1360.44|20
1651970840000|2022-05-08 00:47:20|1379.44|1361.64|1379.34|1361.54|1379.45|1361.65|1379.34|1361.54|12
1651970850000|2022-05-08 00:47:30|1379.36|1361.56|1378.57|1360.77|1379.36|1361.56|1378.57|1360.77|15
1651970860000|2022-05-08 00:47:40|1378.6|1360.8|1377.84|1360.04|1378.62|1360.82|1377.84|1360.04|12
1651970870000|2022-05-08 00:47:50|1377.82|1360.02|1377.54|1359.74|1378.34|1360.54|1377.54|1359.74|16
1651970880000|2022-05-08 00:48:00|1377.57|1359.77|1378.17|1360.37|1378.25|1360.45|1377.54|1359.74|11
1651970890000|2022-05-08 00:48:10|1378.15|1360.35|1377.66|1359.86|1378.17|1360.37|1377.63|1359.83|13
1651970900000|2022-05-08 00:48:20|1377.64|1359.84|1377.47|1359.67|1377.64|1359.84|1377.41|1359.61|6
1651970910000|2022-05-08 00:48:30|1377.41|1359.61|1375.9|1358.1|1377.48|1359.68|1375.9|1358.1|20
1651970920000|2022-05-08 00:48:40|1375.86|1358.06|1377.33|1359.53|1377.33|1359.53|1375.77|1357.97|28
1651970930000|2022-05-08 00:48:50|1377.28|1359.48|1376.61|1358.81|1377.28|1359.48|1376.6|1358.8|10
1651970940000|2022-05-08 00:49:00|1376.43|1358.63|1375.49|1357.69|1376.43|1358.63|1375.43|1357.63|17
1651970950000|2022-05-08 00:49:10|1375.48|1357.68|1372.43|1354.63|1375.48|1357.68|1372.24|1354.44|30
1651970960000|2022-05-08 00:49:20|1372.32|1354.52|1372.35|1354.55|1372.44|1354.64|1372.17|1354.37|20
1651970970000|2022-05-08 00:49:30|1372.34|1354.54|1371.77|1353.97|1372.34|1354.54|1371.77|1353.97|22
1651970980000|2022-05-08 00:49:40|1371.58|1353.78|1370.66|1352.86|1371.75|1353.95|1370.66|1352.86|17
1651970990000|2022-05-08 00:49:50|1370.65|1352.85|1371.34|1353.54|1371.35|1353.55|1370.53|1352.73|14
1651971000000|2022-05-08 00:50:00|1371.36|1353.56|1371.21|1353.41|1371.39|1353.59|1371.13|1353.33|23
1651971010000|2022-05-08 00:50:10|1371.19|1353.39|1371.38|1353.58|1371.4|1353.6|1371.18|1353.38|15
1651971020000|2022-05-08 00:50:20|1371.39|1353.59|1371.3|1353.5|1371.39|1353.59|1371.21|1353.41|16
1651971030000|2022-05-08 00:50:30|1371.36|1353.56|1370.45|1352.65|1371.36|1353.56|1370.45|1352.65|14
1651971040000|2022-05-08 00:50:40|1370.44|1352.64|1370.04|1352.24|1370.44|1352.64|1370.04|1352.24|16
1651971050000|2022-05-08 00:50:50|1369.65|1351.85|1370.27|1352.47|1370.27|1352.47|1369.48|1351.68|18
1651971060000|2022-05-08 00:51:00|1370.09|1352.29|1369.3|1351.5|1370.27|1352.47|1369.15|1351.35|28
1651971070000|2022-05-08 00:51:10|1369.31|1351.51|1369.39|1351.59|1369.39|1351.59|1369.09|1351.29|11
1651971080000|2022-05-08 00:51:20|1369.4|1351.6|1370.37|1352.57|1370.41|1352.61|1369.4|1351.6|16
1651971090000|2022-05-08 00:51:30|1370.34|1352.54|1370.46|1352.66|1370.59|1352.79|1370.34|1352.54|8
1651971100000|2022-05-08 00:51:40|1370.49|1352.69|1369.54|1351.74|1370.55|1352.75|1369.54|1351.74|21
1651971110000|2022-05-08 00:51:50|1369.75|1351.95|1369.91|1352.11|1369.91|1352.11|1369.44|1351.64|14
1651971120000|2022-05-08 00:52:00|1370.12|1352.32|1370.45|1352.65|1370.45|1352.65|1370.12|1352.32|20
1651971130000|2022-05-08 00:52:10|1370.48|1352.68|1370.14|1352.34|1370.49|1352.69|1370.14|1352.34|10
1651971140000|2022-05-08 00:52:20|1370.19|1352.39|1369.57|1351.77|1370.28|1352.48|1369.54|1351.74|13
1651971150000|2022-05-08 00:52:30|1369.42|1351.62|1369.37|1351.57|1369.45|1351.65|1369.35|1351.55|6
1651971160000|2022-05-08 00:52:40|1369.26|1351.46|1369.16|1351.36|1369.3|1351.5|1368.56|1350.76|14
1651971170000|2022-05-08 00:52:50|1369.19|1351.39|1369.46|1351.66|1369.46|1351.66|1369.19|1351.39|14
1651971180000|2022-05-08 00:53:00|1369.39|1351.59|1368.55|1350.75|1369.46|1351.66|1368.55|1350.75|14
1651971190000|2022-05-08 00:53:10|1368.53|1350.73|1367.62|1349.82|1368.53|1350.73|1366.96|1349.16|34
1651971200000|2022-05-08 00:53:20|1368.09|1350.29|1368.5|1350.7|1368.53|1350.73|1368.09|1350.29|21
1651971210000|2022-05-08 00:53:30|1368.49|1350.69|1367.83|1350.03|1368.5|1350.7|1367.83|1350.03|22
1651971220000|2022-05-08 00:53:40|1367.7|1349.9|1367.4|1349.6|1367.7|1349.9|1367.4|1349.6|10
1651971230000|2022-05-08 00:53:50|1367.39|1349.59|1366.88|1349.08|1367.42|1349.62|1366.88|1349.08|19
1651971240000|2022-05-08 00:54:00|1366.73|1348.93|1366.09|1348.29|1366.73|1348.93|1366.09|1348.29|10
1651971250000|2022-05-08 00:54:10|1366.06|1348.26|1366.25|1348.45|1366.27|1348.47|1365.51|1347.71|16
1651971260000|2022-05-08 00:54:20|1366.28|1348.48|1365.72|1347.92|1366.4|1348.6|1365.63|1347.83|17
1651971270000|2022-05-08 00:54:30|1365.65|1347.85|1366.18|1348.38|1366.18|1348.38|1365.02|1347.22|31
1651971280000|2022-05-08 00:54:40|1366.19|1348.39|1366.76|1348.96|1367.28|1349.48|1366.1|1348.3|25
1651971290000|2022-05-08 00:54:50|1366.57|1348.77|1366.02|1348.22|1366.57|1348.77|1365.41|1347.61|26
1651971300000|2022-05-08 00:55:00|1365.97|1348.17|1367.07|1349.27|1367.28|1349.48|1365.97|1348.17|20
1651971310000|2022-05-08 00:55:10|1367.22|1349.42|1367.22|1349.42|1367.42|1349.62|1367.2|1349.4|12
1651971320000|2022-05-08 00:55:20|1367.16|1349.36|1366.09|1348.29|1367.16|1349.36|1366.09|1348.29|14
1651971330000|2022-05-08 00:55:30|1366.08|1348.28|1366.7|1348.9|1366.74|1348.94|1366.04|1348.24|19
1651971340000|2022-05-08 00:55:40|1366.73|1348.93|1367.3|1349.5|1367.31|1349.51|1366.68|1348.88|9
1651971350000|2022-05-08 00:55:50|1367.32|1349.52|1367.16|1349.36|1367.41|1349.61|1367.16|1349.36|9
1651971360000|2022-05-08 00:56:00|1367.14|1349.34|1366.98|1349.18|1367.16|1349.36|1366.95|1349.15|9
1651971370000|2022-05-08 00:56:10|1367.01|1349.21|1367.18|1349.38|1367.29|1349.49|1367.01|1349.21|11
1651971380000|2022-05-08 00:56:20|1367.19|1349.39|1368.11|1350.31|1368.11|1350.31|1367.17|1349.37|27
1651971390000|2022-05-08 00:56:30|1368.01|1350.21|1367.35|1349.55|1368.01|1350.21|1367.35|1349.55|13
1651971400000|2022-05-08 00:56:40|1367.33|1349.53|1366.39|1348.59|1367.34|1349.54|1366.29|1348.49|23
1651971410000|2022-05-08 00:56:50|1366.41|1348.61|1367.41|1349.61|1367.45|1349.65|1366.41|1348.61|21
1651971420000|2022-05-08 00:57:00|1367.42|1349.62|1367.87|1350.07|1367.98|1350.18|1367.42|1349.62|7
1651971430000|2022-05-08 00:57:10|1367.83|1350.03|1367.35|1349.55|1367.87|1350.07|1367.33|1349.53|14
1651971440000|2022-05-08 00:57:20|1367.37|1349.57|1366.51|1348.71|1367.37|1349.57|1366.42|1348.62|15
1651971450000|2022-05-08 00:57:30|1366.43|1348.63|1366.28|1348.48|1366.47|1348.67|1366.28|1348.48|8
1651971460000|2022-05-08 00:57:40|1366.32|1348.52|1366.25|1348.45|1366.36|1348.56|1366.24|1348.44|15
1651971470000|2022-05-08 00:57:50|1366.28|1348.48|1366.69|1348.89|1366.79|1348.99|1366.07|1348.27|20
1651971480000|2022-05-08 00:58:00|1367.06|1349.26|1367.11|1349.31|1367.25|1349.45|1367.06|1349.26|10
1651971490000|2022-05-08 00:58:10|1367.06|1349.26|1367.07|1349.27|1367.29|1349.49|1366.98|1349.18|13
1651971500000|2022-05-08 00:58:20|1367.1|1349.3|1367.07|1349.27|1367.1|1349.3|1366.83|1349.03|17
1651971510000|2022-05-08 00:58:30|1366.99|1349.19|1366.95|1349.15|1367.14|1349.34|1366.88|1349.08|14
1651971520000|2022-05-08 00:58:40|1366.94|1349.14|1367.2|1349.4|1367.23|1349.43|1366.36|1348.56|22
1651971530000|2022-05-08 00:58:50|1367.18|1349.38|1367.18|1349.38|1367.19|1349.39|1367.02|1349.22|7
1651971540000|2022-05-08 00:59:00|1367.16|1349.36|1367.19|1349.39|1367.19|1349.39|1367.09|1349.29|10
1651971550000|2022-05-08 00:59:10|1367.2|1349.4|1365.45|1347.65|1367.2|1349.4|1365.43|1347.63|25
1651971560000|2022-05-08 00:59:20|1365.6|1347.8|1366.18|1348.38|1366.21|1348.41|1365.6|1347.8|12
1651971570000|2022-05-08 00:59:30|1366.06|1348.26|1365.56|1347.76|1366.09|1348.29|1365.32|1347.52|23
1651971580000|2022-05-08 00:59:40|1366.32|1348.52|1367.32|1349.52|1367.33|1349.53|1366.32|1348.52|23
1651971590000|2022-05-08 00:59:50|1367.33|1349.53|1368.07|1350.27|1368.09|1350.29|1367.31|1349.51|18
1651971600000|2022-05-08 01:00:00|1368.1|1350.3|1369.42|1351.62|1369.92|1352.12|1368.08|1350.28|25
1651971610000|2022-05-08 01:00:10|1369.44|1351.64|1368.13|1350.33|1369.53|1351.73|1368.13|1350.33|30
1651971620000|2022-05-08 01:00:20|1368.14|1350.34|1369.11|1351.31|1369.11|1351.31|1368.14|1350.34|19
1651971630000|2022-05-08 01:00:30|1368.94|1351.14|1369.6|1351.8|1369.6|1351.8|1368.94|1351.14|8
1651971640000|2022-05-08 01:00:40|1369.93|1352.13|1370.23|1352.43|1370.37|1352.57|1369.93|1352.13|22
1651971650000|2022-05-08 01:00:50|1370.25|1352.45|1369.28|1351.48|1370.25|1352.45|1369.25|1351.45|15
1651971660000|2022-05-08 01:01:00|1369.3|1351.5|1369.52|1351.72|1369.53|1351.73|1369.25|1351.45|17
1651971670000|2022-05-08 01:01:10|1369.56|1351.76|1370.18|1352.38|1370.2|1352.4|1369.45|1351.65|18
1651971680000|2022-05-08 01:01:20|1370.27|1352.47|1370.11|1352.31|1370.3|1352.5|1370.06|1352.26|13
1651971690000|2022-05-08 01:01:30|1370.05|1352.25|1371.13|1353.33|1371.15|1353.35|1370.05|1352.25|24
1651971700000|2022-05-08 01:01:40|1371.37|1353.57|1372.04|1354.24|1372.04|1354.24|1371.37|1353.57|10
1651971710000|2022-05-08 01:01:50|1372.05|1354.25|1373.03|1355.23|1373.03|1355.23|1372.05|1354.25|14
1651971720000|2022-05-08 01:02:00|1373.05|1355.25|1373.75|1355.95|1373.79|1355.99|1373.03|1355.23|16
1651971730000|2022-05-08 01:02:10|1373.61|1355.81|1372.29|1354.49|1373.61|1355.81|1372.29|1354.49|19
1651971740000|2022-05-08 01:02:20|1372.3|1354.5|1372.27|1354.47|1372.32|1354.52|1372.23|1354.43|19
1651971750000|2022-05-08 01:02:30|1372.25|1354.45|1371.27|1353.47|1372.25|1354.45|1371.27|1353.47|16
1651971760000|2022-05-08 01:02:40|1371.28|1353.48|1371.05|1353.25|1371.34|1353.54|1371.05|1353.25|16
1651971770000|2022-05-08 01:02:50|1371.15|1353.35|1371.31|1353.51|1371.31|1353.51|1371.11|1353.31|15
1651971780000|2022-05-08 01:03:00|1371.3|1353.5|1371.28|1353.48|1371.3|1353.5|1371.24|1353.44|6
1651971790000|2022-05-08 01:03:10|1371.25|1353.45|1371.17|1353.37|1371.28|1353.48|1371.17|1353.37|8
1651971800000|2022-05-08 01:03:20|1371.08|1353.28|1370.33|1352.53|1371.21|1353.41|1370.31|1352.51|13
1651971810000|2022-05-08 01:03:30|1370.32|1352.52|1369.33|1351.53|1370.37|1352.57|1369.33|1351.53|15
1651971820000|2022-05-08 01:03:40|1369.34|1351.54|1369.36|1351.56|1369.4|1351.6|1369.34|1351.54|6
1651971830000|2022-05-08 01:03:50|1369.4|1351.6|1369.45|1351.65|1369.45|1351.65|1369.25|1351.45|15
1651971840000|2022-05-08 01:04:00|1369.44|1351.64|1370.35|1352.55|1370.35|1352.55|1369.26|1351.46|22
1651971850000|2022-05-08 01:04:10|1371.02|1353.22|1372.2|1354.4|1372.27|1354.47|1371.02|1353.22|28
1651971860000|2022-05-08 01:04:20|1372.19|1354.39|1372.22|1354.42|1372.25|1354.45|1372.19|1354.39|9
1651971870000|2022-05-08 01:04:30|1372.23|1354.43|1372.51|1354.71|1372.51|1354.71|1372.22|1354.42|18
1651971880000|2022-05-08 01:04:40|1372.4|1354.6|1372.24|1354.44|1372.6|1354.8|1372.24|1354.44|16
1651971890000|2022-05-08 01:04:50|1372.15|1354.35|1371.45|1353.65|1372.15|1354.35|1371.43|1353.63|11
1651971900000|2022-05-08 01:05:00|1371.46|1353.66|1372.94|1355.14|1372.94|1355.14|1371.21|1353.41|22
1651971910000|2022-05-08 01:05:10|1373.08|1355.28|1372.39|1354.59|1373.08|1355.28|1372.35|1354.55|12
1651971920000|2022-05-08 01:05:20|1372.36|1354.56|1373.93|1356.13|1373.93|1356.13|1372.36|1354.56|18
1651971930000|2022-05-08 01:05:30|1374.08|1356.28|1372.5|1354.7|1374.8|1357|1372.38|1354.58|31
1651971940000|2022-05-08 01:05:40|1372.48|1354.68|1372.93|1355.13|1372.95|1355.15|1372.36|1354.56|14
1651971950000|2022-05-08 01:05:50|1373.12|1355.32|1372.37|1354.57|1373.18|1355.38|1372.37|1354.57|12
1651971960000|2022-05-08 01:06:00|1372.4|1354.6|1373.18|1355.38|1373.18|1355.38|1372.38|1354.58|19
1651971970000|2022-05-08 01:06:10|1373.2|1355.4|1373.85|1356.05|1373.97|1356.17|1373.13|1355.33|19
1651971980000|2022-05-08 01:06:20|1374.01|1356.21|1374.42|1356.62|1374.42|1356.62|1373.95|1356.15|8
1651971990000|2022-05-08 01:06:30|1374.6|1356.8|1374.2|1356.4|1374.6|1356.8|1374.17|1356.37|15
1651972000000|2022-05-08 01:06:40|1374.23|1356.43|1374.6|1356.8|1374.6|1356.8|1374.23|1356.43|5
1651972010000|2022-05-08 01:06:50|1374.63|1356.83|1374.25|1356.45|1374.85|1357.05|1373.88|1356.08|24
1651972020000|2022-05-08 01:07:00|1374.27|1356.47|1373.95|1356.15|1374.27|1356.47|1373.9|1356.1|8
1651972030000|2022-05-08 01:07:10|1373.9|1356.1|1373.35|1355.55|1373.9|1356.1|1373.35|1355.55|10
1651972040000|2022-05-08 01:07:20|1373.37|1355.57|1373.22|1355.42|1373.4|1355.6|1373.16|1355.36|13
1651972050000|2022-05-08 01:07:30|1373.19|1355.39|1373.27|1355.47|1373.27|1355.47|1373.19|1355.39|10
1651972060000|2022-05-08 01:07:40|1373.31|1355.51|1373.76|1355.96|1373.9|1356.1|1373.29|1355.49|14
1651972070000|2022-05-08 01:07:50|1373.74|1355.94|1372.38|1354.58|1373.74|1355.94|1372.38|1354.58|16
1651972080000|2022-05-08 01:08:00|1372.39|1354.59|1370.42|1352.62|1372.45|1354.65|1370.42|1352.62|26
1651972090000|2022-05-08 01:08:10|1370.49|1352.69|1369.52|1351.72|1370.51|1352.71|1369.51|1351.71|14
1651972100000|2022-05-08 01:08:20|1369.51|1351.71|1370.23|1352.43|1370.27|1352.47|1369.51|1351.71|24
1651972110000|2022-05-08 01:08:30|1370.39|1352.59|1371.14|1353.34|1371.14|1353.34|1370.39|1352.59|17
1651972120000|2022-05-08 01:08:40|1371.11|1353.31|1370.37|1352.57|1371.11|1353.31|1370.37|1352.57|15
1651972130000|2022-05-08 01:08:50|1370.38|1352.58|1370.5|1352.7|1371.16|1353.36|1370.31|1352.51|25
1651972140000|2022-05-08 01:09:00|1370.51|1352.71|1370.98|1353.18|1371.05|1353.25|1370.48|1352.68|7
1651972150000|2022-05-08 01:09:10|1371.1|1353.3|1371.92|1354.12|1371.92|1354.12|1371.08|1353.28|17
1651972160000|2022-05-08 01:09:20|1371.46|1353.66|1371.26|1353.46|1371.46|1353.66|1371.23|1353.43|11
1651972170000|2022-05-08 01:09:30|1371.24|1353.44|1371.37|1353.57|1371.48|1353.68|1371.21|1353.41|14
1651972180000|2022-05-08 01:09:40|1371.38|1353.58|1371.33|1353.53|1371.46|1353.66|1371.26|1353.46|10
1651972190000|2022-05-08 01:09:50|1371.35|1353.55|1371.19|1353.39|1371.35|1353.55|1371.19|1353.39|6
1651972200000|2022-05-08 01:10:00|1370.87|1353.07|1370.43|1352.63|1370.87|1353.07|1370.15|1352.35|21
1651972210000|2022-05-08 01:10:10|1370.42|1352.62|1370.46|1352.66|1370.47|1352.67|1370.42|1352.62|12
1651972220000|2022-05-08 01:10:20|1370.33|1352.53|1370.18|1352.38|1370.33|1352.53|1370.18|1352.38|7
1651972230000|2022-05-08 01:10:30|1370.1|1352.3|1369.25|1351.45|1370.1|1352.3|1369.25|1351.45|18
1651972240000|2022-05-08 01:10:40|1369.28|1351.48|1368.86|1351.06|1369.28|1351.48|1368.39|1350.59|15
1651972250000|2022-05-08 01:10:50|1368.95|1351.15|1369.34|1351.54|1369.35|1351.55|1368.95|1351.15|12
1651972260000|2022-05-08 01:11:00|1369.38|1351.58|1370.08|1352.28|1370.22|1352.42|1369.26|1351.46|16
1651972270000|2022-05-08 01:11:10|1370.09|1352.29|1370.62|1352.82|1371.1|1353.3|1370.09|1352.29|17
1651972280000|2022-05-08 01:11:20|1370.39|1352.59|1371.15|1353.35|1371.17|1353.37|1370.38|1352.58|22
1651972290000|2022-05-08 01:11:30|1371.19|1353.39|1371.22|1353.42|1371.26|1353.46|1371.16|1353.36|8
1651972300000|2022-05-08 01:11:40|1371.23|1353.43|1371.22|1353.42|1371.24|1353.44|1371.14|1353.34|5
1651972310000|2022-05-08 01:11:50|1371.24|1353.44|1371.23|1353.43|1371.66|1353.86|1371.19|1353.39|16
1651972320000|2022-05-08 01:12:00|1371.25|1353.45|1371.11|1353.31|1371.25|1353.45|1371.04|1353.24|6
1651972330000|2022-05-08 01:12:10|1371.15|1353.35|1371.19|1353.39|1371.19|1353.39|1371.12|1353.32|3
1651972340000|2022-05-08 01:12:20|1371.25|1353.45|1371.38|1353.58|1371.38|1353.58|1371.25|1353.45|5
1651972350000|2022-05-08 01:12:30|1371.16|1353.36|1371.09|1353.29|1371.16|1353.36|1371|1353.2|10
1651972360000|2022-05-08 01:12:40|1371.07|1353.27|1371.55|1353.75|1371.55|1353.75|1371.07|1353.27|11
1651972370000|2022-05-08 01:12:50|1371.63|1353.83|1372.08|1354.28|1372.12|1354.32|1371.63|1353.83|11
1651972380000|2022-05-08 01:13:00|1372.1|1354.3|1371.63|1353.83|1372.1|1354.3|1371.38|1353.58|14
1651972390000|2022-05-08 01:13:10|1371.64|1353.84|1371.47|1353.67|1372.08|1354.28|1371.47|1353.67|15
1651972400000|2022-05-08 01:13:20|1371.49|1353.69|1371.32|1353.52|1371.62|1353.82|1371.32|1353.52|12
1651972410000|2022-05-08 01:13:30|1371.23|1353.43|1371.21|1353.41|1371.25|1353.45|1370.82|1353.02|9
1651972420000|2022-05-08 01:13:40|1371.22|1353.42|1371.99|1354.19|1371.99|1354.19|1371.16|1353.36|14
1651972430000|2022-05-08 01:13:50|1372|1354.2|1372.14|1354.34|1372.19|1354.39|1371.98|1354.18|5
1651972440000|2022-05-08 01:14:00|1372.12|1354.32|1371.98|1354.18|1372.12|1354.32|1371.97|1354.17|10
1651972450000|2022-05-08 01:14:10|1372.1|1354.3|1372.9|1355.1|1372.91|1355.11|1372.1|1354.3|8
1651972460000|2022-05-08 01:14:20|1372.91|1355.11|1372.43|1354.63|1372.91|1355.11|1372.28|1354.48|20
1651972470000|2022-05-08 01:14:30|1372.73|1354.93|1372.72|1354.92|1372.85|1355.05|1372.57|1354.77|8
1651972480000|2022-05-08 01:14:40|1373.1|1355.3|1373.99|1356.19|1374.06|1356.26|1373.1|1355.3|24
1651972490000|2022-05-08 01:14:50|1374.04|1356.24|1374.11|1356.31|1374.17|1356.37|1374.04|1356.24|4
1651972500000|2022-05-08 01:15:00|1374.17|1356.37|1374.01|1356.21|1374.18|1356.38|1374.01|1356.21|6
1651972510000|2022-05-08 01:15:10|1373.93|1356.13|1372.45|1354.65|1373.93|1356.13|1372.45|1354.65|19
1651972520000|2022-05-08 01:15:20|1372.36|1354.56|1371.18|1353.38|1372.36|1354.56|1371.07|1353.27|16
1651972530000|2022-05-08 01:15:30|1371.19|1353.39|1371.4|1353.6|1371.43|1353.63|1371.06|1353.26|15
1651972540000|2022-05-08 01:15:40|1371.39|1353.59|1371.35|1353.55|1371.41|1353.61|1371.28|1353.48|7
1651972550000|2022-05-08 01:15:50|1371.45|1353.65|1371.17|1353.37|1372.06|1354.26|1371.17|1353.37|21
1651972560000|2022-05-08 01:16:00|1371.2|1353.4|1370.98|1353.18|1371.29|1353.49|1370.98|1353.18|14
1651972570000|2022-05-08 01:16:10|1371.02|1353.22|1370.48|1352.68|1371.05|1353.25|1370.46|1352.66|16
1651972580000|2022-05-08 01:16:20|1370.49|1352.69|1370.38|1352.58|1370.58|1352.78|1370.31|1352.51|12
1651972590000|2022-05-08 01:16:30|1370.23|1352.43|1369.65|1351.85|1370.26|1352.46|1369.61|1351.81|15
1651972600000|2022-05-08 01:16:40|1369.64|1351.84|1369.32|1351.52|1369.64|1351.84|1369.32|1351.52|4
1651972610000|2022-05-08 01:16:50|1369.3|1351.5|1368.29|1350.49|1369.3|1351.5|1368.29|1350.49|20
1651972620000|2022-05-08 01:17:00|1368.2|1350.4|1368.15|1350.35|1368.33|1350.53|1368.09|1350.29|13
1651972630000|2022-05-08 01:17:10|1368.19|1350.39|1369.85|1352.05|1370.13|1352.33|1368.19|1350.39|18
1651972640000|2022-05-08 01:17:20|1369.82|1352.02|1370.2|1352.4|1370.39|1352.59|1369.82|1352.02|9
1651972650000|2022-05-08 01:17:30|1370.26|1352.46|1368.48|1350.68|1370.26|1352.46|1368.48|1350.68|14
1651972660000|2022-05-08 01:17:40|1368.5|1350.7|1368.46|1350.66|1368.5|1350.7|1368.29|1350.49|16
1651972670000|2022-05-08 01:17:50|1368.47|1350.67|1368.41|1350.61|1368.48|1350.68|1368.41|1350.61|4
1651972680000|2022-05-08 01:18:00|1368.43|1350.63|1367.31|1349.51|1368.43|1350.63|1367.31|1349.51|15
1651972690000|2022-05-08 01:18:10|1367.04|1349.24|1365.45|1347.65|1367.04|1349.24|1365.38|1347.58|25
1651972700000|2022-05-08 01:18:20|1365.39|1347.59|1364.27|1346.47|1365.4|1347.6|1364.27|1346.47|23
1651972710000|2022-05-08 01:18:30|1364.33|1346.53|1365.33|1347.53|1365.36|1347.56|1364.29|1346.49|25
1651972720000|2022-05-08 01:18:40|1365.34|1347.54|1364.59|1346.79|1365.36|1347.56|1364.59|1346.79|20
1651972730000|2022-05-08 01:18:50|1364.57|1346.77|1364.37|1346.57|1364.57|1346.77|1364.31|1346.51|13
1651972740000|2022-05-08 01:19:00|1364.4|1346.6|1364.57|1346.77|1365.37|1347.57|1364.4|1346.6|26
1651972750000|2022-05-08 01:19:10|1364.63|1346.83|1366.23|1348.43|1366.23|1348.43|1364.63|1346.83|18
1651972760000|2022-05-08 01:19:20|1366.12|1348.32|1365.21|1347.41|1366.13|1348.33|1365.21|1347.41|19
1651972770000|2022-05-08 01:19:30|1365.23|1347.43|1364.37|1346.57|1365.23|1347.43|1364.37|1346.57|13
1651972780000|2022-05-08 01:19:40|1364.43|1346.63|1364.28|1346.48|1364.45|1346.65|1364.16|1346.36|8
1651972790000|2022-05-08 01:19:50|1364.29|1346.49|1365.07|1347.27|1365.07|1347.27|1364.25|1346.45|23
1651972800000|2022-05-08 01:20:00|1365.08|1347.28|1365.22|1347.42|1365.24|1347.44|1365.07|1347.27|10
1651972810000|2022-05-08 01:20:10|1365.26|1347.46|1363.41|1345.61|1365.28|1347.48|1363.41|1345.61|21
1651972820000|2022-05-08 01:20:20|1363.43|1345.63|1360.51|1342.71|1363.45|1345.65|1360.47|1342.67|27
1651972830000|2022-05-08 01:20:30|1360.38|1342.58|1359.35|1341.55|1360.71|1342.91|1359.35|1341.55|30
1651972840000|2022-05-08 01:20:40|1359.43|1341.63|1359.33|1341.53|1361.22|1343.42|1359.33|1341.53|32
1651972850000|2022-05-08 01:20:50|1359.08|1341.28|1358.78|1340.98|1359.08|1341.28|1358.35|1340.55|26
1651972860000|2022-05-08 01:21:00|1358.89|1341.09|1358.33|1340.53|1359.27|1341.47|1358.29|1340.49|23
1651972870000|2022-05-08 01:21:10|1358.29|1340.49|1356.4|1338.6|1358.31|1340.51|1356.4|1338.6|27
1651972880000|2022-05-08 01:21:20|1356.41|1338.61|1356.07|1338.27|1356.41|1338.61|1356.04|1338.24|17
1651972890000|2022-05-08 01:21:30|1356.37|1338.57|1357.15|1339.35|1357.28|1339.48|1356.37|1338.57|22
1651972900000|2022-05-08 01:21:40|1357|1339.2|1356.92|1339.12|1357.05|1339.25|1356.41|1338.61|25
1651972910000|2022-05-08 01:21:50|1357.04|1339.24|1356.53|1338.73|1357.12|1339.32|1355.83|1338.03|31
1651972920000|2022-05-08 01:22:00|1356.86|1339.06|1356.77|1338.97|1356.98|1339.18|1356.55|1338.75|24
1651972930000|2022-05-08 01:22:10|1356.76|1338.96|1356.23|1338.43|1356.79|1338.99|1356.13|1338.33|27
1651972940000|2022-05-08 01:22:20|1356.3|1338.5|1356.36|1338.56|1356.36|1338.56|1355.44|1337.64|24
1651972950000|2022-05-08 01:22:30|1356.52|1338.72|1357.66|1339.86|1357.66|1339.86|1356.5|1338.7|29
1651972960000|2022-05-08 01:22:40|1357.83|1340.03|1360.14|1342.34|1360.86|1343.06|1357.83|1340.03|36
1651972970000|2022-05-08 01:22:50|1360.08|1342.28|1359.77|1341.97|1360.09|1342.29|1359.74|1341.94|16
1651972980000|2022-05-08 01:23:00|1359.78|1341.98|1361.42|1343.62|1361.44|1343.64|1359.77|1341.97|31
1651972990000|2022-05-08 01:23:10|1361.49|1343.69|1361.29|1343.49|1361.76|1343.96|1361.29|1343.49|23
1651973000000|2022-05-08 01:23:20|1361.27|1343.47|1361.26|1343.46|1361.4|1343.6|1361.25|1343.45|12
1651973010000|2022-05-08 01:23:30|1361.24|1343.44|1361.64|1343.84|1361.64|1343.84|1361.13|1343.33|24
1651973020000|2022-05-08 01:23:40|1361.63|1343.83|1361.23|1343.43|1361.65|1343.85|1361.2|1343.4|9
1651973030000|2022-05-08 01:23:50|1361.2|1343.4|1361.99|1344.19|1362.02|1344.22|1361.2|1343.4|17
1651973040000|2022-05-08 01:24:00|1362.07|1344.27|1362.81|1345.01|1362.81|1345.01|1361.95|1344.15|17
1651973050000|2022-05-08 01:24:10|1362.86|1345.06|1363.92|1346.12|1363.92|1346.12|1362.86|1345.06|16
1651973060000|2022-05-08 01:24:20|1363.86|1346.06|1364.72|1346.92|1364.72|1346.92|1363.86|1346.06|17
1651973070000|2022-05-08 01:24:30|1364.69|1346.89|1364.34|1346.54|1364.69|1346.89|1364.23|1346.43|20
1651973080000|2022-05-08 01:24:40|1364.28|1346.48|1364.88|1347.08|1364.89|1347.09|1364.24|1346.44|16
1651973090000|2022-05-08 01:24:50|1364.86|1347.06|1365.15|1347.35|1365.15|1347.35|1364.86|1347.06|4
1651973100000|2022-05-08 01:25:00|1365.19|1347.39|1364.37|1346.57|1365.27|1347.47|1364.37|1346.57|22
1651973110000|2022-05-08 01:25:10|1364.1|1346.3|1364.23|1346.43|1364.23|1346.43|1364.1|1346.3|8
1651973120000|2022-05-08 01:25:20|1364.22|1346.42|1363.68|1345.88|1364.23|1346.43|1363.42|1345.62|11
1651973130000|2022-05-08 01:25:30|1363.59|1345.79|1363.94|1346.14|1363.94|1346.14|1363.37|1345.57|13
1651973140000|2022-05-08 01:25:40|1363.99|1346.19|1364.48|1346.68|1364.5|1346.7|1363.99|1346.19|11
1651973150000|2022-05-08 01:25:50|1364.47|1346.67|1364.18|1346.38|1364.63|1346.83|1364.18|1346.38|16
1651973160000|2022-05-08 01:26:00|1364.25|1346.45|1364.3|1346.5|1364.37|1346.57|1364.23|1346.43|15
1651973170000|2022-05-08 01:26:10|1364.28|1346.48|1364.99|1347.19|1365.1|1347.3|1364.28|1346.48|15
1651973180000|2022-05-08 01:26:20|1365.15|1347.35|1365.28|1347.48|1365.67|1347.87|1364.99|1347.19|15
1651973190000|2022-05-08 01:26:30|1365.32|1347.52|1365.33|1347.53|1365.33|1347.53|1365.18|1347.38|13
1651973200000|2022-05-08 01:26:40|1365.38|1347.58|1365.47|1347.67|1365.47|1347.67|1365.29|1347.49|10
1651973210000|2022-05-08 01:26:50|1365.57|1347.77|1366.24|1348.44|1366.25|1348.45|1365.57|1347.77|15
1651973220000|2022-05-08 01:27:00|1366.1|1348.3|1364.64|1346.84|1366.18|1348.38|1364.64|1346.84|18
1651973230000|2022-05-08 01:27:10|1364.51|1346.71|1364.33|1346.53|1364.51|1346.71|1363.52|1345.72|20
1651973240000|2022-05-08 01:27:20|1364.32|1346.52|1364.79|1346.99|1364.79|1346.99|1364.31|1346.51|13
1651973250000|2022-05-08 01:27:30|1364.54|1346.74|1364.96|1347.16|1365.1|1347.3|1364.4|1346.6|15
1651973260000|2022-05-08 01:27:40|1365.05|1347.25|1365.14|1347.34|1365.18|1347.38|1365.05|1347.25|7
1651973270000|2022-05-08 01:27:50|1365.15|1347.35|1364.38|1346.58|1365.15|1347.35|1364.33|1346.53|17
1651973280000|2022-05-08 01:28:00|1364.29|1346.49|1364.31|1346.51|1364.31|1346.51|1364.29|1346.49|2
1651973290000|2022-05-08 01:28:10|1364.34|1346.54|1365.03|1347.23|1365.03|1347.23|1364.27|1346.47|9
1651973300000|2022-05-08 01:28:20|1364.75|1346.95|1364.51|1346.71|1365.17|1347.37|1364.51|1346.71|19
1651973310000|2022-05-08 01:28:30|1364.46|1346.66|1363.93|1346.13|1364.46|1346.66|1363.93|1346.13|10
1651973320000|2022-05-08 01:28:40|1363.94|1346.14|1364.07|1346.27|1364.07|1346.27|1363.93|1346.13|8
1651973330000|2022-05-08 01:28:50|1364|1346.2|1363.67|1345.87|1364|1346.2|1363.36|1345.56|12
1651973340000|2022-05-08 01:29:00|1363.71|1345.91|1364.34|1346.54|1364.34|1346.54|1363.71|1345.91|14
1651973350000|2022-05-08 01:29:10|1364.22|1346.42|1364.22|1346.42|1364.25|1346.45|1364.22|1346.42|4
1651973360000|2022-05-08 01:29:20|1363.77|1345.97|1363.8|1346|1363.8|1346|1363.54|1345.74|6
1651973370000|2022-05-08 01:29:30|1363.7|1345.9|1363.46|1345.66|1363.7|1345.9|1363.4|1345.6|10
1651973380000|2022-05-08 01:29:40|1363.64|1345.84|1363.69|1345.89|1363.7|1345.9|1363.64|1345.84|6
1651973390000|2022-05-08 01:29:50|1363.7|1345.9|1363.5|1345.7|1363.8|1346|1363.5|1345.7|10
1651973400000|2022-05-08 01:30:00|1363.41|1345.61|1363.68|1345.88|1363.68|1345.88|1363.4|1345.6|8
1651973410000|2022-05-08 01:30:10|1363.74|1345.94|1363.61|1345.81|1363.76|1345.96|1363.45|1345.65|8
1651973420000|2022-05-08 01:30:20|1363.51|1345.71|1363.07|1345.27|1363.55|1345.75|1363.07|1345.27|10
1651973430000|2022-05-08 01:30:30|1363.11|1345.31|1363.21|1345.41|1363.22|1345.42|1362.81|1345.01|5
1651973440000|2022-05-08 01:30:40|1363.22|1345.42|1362.26|1344.46|1363.28|1345.48|1362.26|1344.46|17
1651973450000|2022-05-08 01:30:50|1362.27|1344.47|1362.44|1344.64|1362.45|1344.65|1362.27|1344.47|12
1651973460000|2022-05-08 01:31:00|1362.45|1344.65|1362.4|1344.6|1362.45|1344.65|1362.32|1344.52|8
1651973470000|2022-05-08 01:31:10|1362.43|1344.63|1360.71|1342.91|1362.43|1344.63|1360.5|1342.7|26
1651973480000|2022-05-08 01:31:20|1360.52|1342.72|1360.42|1342.62|1360.71|1342.91|1360.4|1342.6|12
1651973490000|2022-05-08 01:31:30|1360.43|1342.63|1360.36|1342.56|1360.44|1342.64|1360.34|1342.54|11
1651973500000|2022-05-08 01:31:40|1360.26|1342.46|1359.31|1341.51|1360.26|1342.46|1358.59|1340.79|30
1651973510000|2022-05-08 01:31:50|1359.35|1341.55|1359.34|1341.54|1359.39|1341.59|1359.31|1341.51|14
1651973520000|2022-05-08 01:32:00|1359.35|1341.55|1359.34|1341.54|1359.37|1341.57|1359.33|1341.53|6
1651973530000|2022-05-08 01:32:10|1359.39|1341.59|1359.37|1341.57|1360|1342.2|1359.36|1341.56|14
1651973540000|2022-05-08 01:32:20|1359.38|1341.58|1358.5|1340.7|1359.38|1341.58|1358.44|1340.64|16
1651973550000|2022-05-08 01:32:30|1358.43|1340.63|1357.43|1339.63|1358.43|1340.63|1357.39|1339.59|33
1651973560000|2022-05-08 01:32:40|1357.08|1339.28|1356.28|1338.48|1357.22|1339.42|1356.26|1338.46|19
1651973570000|2022-05-08 01:32:50|1356.29|1338.49|1357.4|1339.6|1358.28|1340.48|1356.28|1338.48|27
1651973580000|2022-05-08 01:33:00|1357.39|1339.59|1358.33|1340.53|1358.35|1340.55|1357.27|1339.47|24
1651973590000|2022-05-08 01:33:10|1358.32|1340.52|1359.3|1341.5|1359.3|1341.5|1358.32|1340.52|11
1651973600000|2022-05-08 01:33:20|1359.31|1341.51|1360.27|1342.47|1360.27|1342.47|1359.24|1341.44|19
1651973610000|2022-05-08 01:33:30|1360.34|1342.54|1361.11|1343.31|1361.15|1343.35|1360.33|1342.53|14
1651973620000|2022-05-08 01:33:40|1361.03|1343.23|1361.27|1343.47|1361.33|1343.53|1360.53|1342.73|20
1651973630000|2022-05-08 01:33:50|1361.12|1343.32|1361.34|1343.54|1362.01|1344.21|1361.12|1343.32|15
1651973640000|2022-05-08 01:34:00|1361.35|1343.55|1362.08|1344.28|1362.08|1344.28|1361.22|1343.42|16
1651973650000|2022-05-08 01:34:10|1362.07|1344.27|1362.79|1344.99|1362.79|1344.99|1361.97|1344.17|15
1651973660000|2022-05-08 01:34:20|1363.08|1345.28|1364.09|1346.29|1364.2|1346.4|1362.76|1344.96|21
1651973670000|2022-05-08 01:34:30|1364.13|1346.33|1365|1347.2|1365|1347.2|1363.56|1345.76|21
1651973680000|2022-05-08 01:34:40|1364.82|1347.02|1364.47|1346.67|1364.82|1347.02|1364.39|1346.59|15
1651973690000|2022-05-08 01:34:50|1364.44|1346.64|1363.45|1345.65|1364.44|1346.64|1363.45|1345.65|24
1651973700000|2022-05-08 01:35:00|1363.46|1345.66|1363.43|1345.63|1363.48|1345.68|1363.29|1345.49|15
1651973710000|2022-05-08 01:35:10|1363.47|1345.67|1363.69|1345.89|1364.11|1346.31|1363.47|1345.67|14
1651973720000|2022-05-08 01:35:20|1363.78|1345.98|1364.25|1346.45|1364.48|1346.68|1363.78|1345.98|18
1651973730000|2022-05-08 01:35:30|1364.19|1346.39|1363.29|1345.49|1364.19|1346.39|1363.25|1345.45|14
1651973740000|2022-05-08 01:35:40|1363.28|1345.48|1363.27|1345.47|1363.34|1345.54|1363.27|1345.47|3
1651973750000|2022-05-08 01:35:50|1363.4|1345.6|1364.59|1346.79|1364.59|1346.79|1363.4|1345.6|14
1651973760000|2022-05-08 01:36:00|1364.61|1346.81|1364.34|1346.54|1364.62|1346.82|1364.3|1346.5|9
1651973770000|2022-05-08 01:36:10|1364.35|1346.55|1364.39|1346.59|1364.55|1346.75|1364.34|1346.54|8
1651973780000|2022-05-08 01:36:20|1364.54|1346.74|1364.6|1346.8|1364.6|1346.8|1364.54|1346.74|2
1651973790000|2022-05-08 01:36:30|1364.45|1346.65|1364.67|1346.87|1364.69|1346.89|1364.45|1346.65|7
1651973800000|2022-05-08 01:36:40|1364.69|1346.89|1364.66|1346.86|1364.69|1346.89|1364.57|1346.77|7
1651973810000|2022-05-08 01:36:50|1364.47|1346.67|1364.41|1346.61|1364.47|1346.67|1364.41|1346.61|5
1651973820000|2022-05-08 01:37:00|1364.39|1346.59|1363.51|1345.71|1364.39|1346.59|1363.43|1345.63|21
1651973830000|2022-05-08 01:37:10|1363.55|1345.75|1363.95|1346.15|1363.95|1346.15|1363.21|1345.41|13
1651973840000|2022-05-08 01:37:20|1364.16|1346.36|1364.49|1346.69|1364.49|1346.69|1364.16|1346.36|14
1651973850000|2022-05-08 01:37:30|1364.52|1346.72|1364.53|1346.73|1364.57|1346.77|1364.52|1346.72|6
1651973860000|2022-05-08 01:37:40|1364.67|1346.87|1365.02|1347.22|1365.02|1347.22|1364.67|1346.87|5
1651973870000|2022-05-08 01:37:50|1364.93|1347.13|1365.08|1347.28|1365.08|1347.28|1364.93|1347.13|3
1651973880000|2022-05-08 01:38:00|1364.95|1347.15|1364.91|1347.11|1364.95|1347.15|1364.91|1347.11|4
1651973890000|2022-05-08 01:38:10|1364.94|1347.14|1365.27|1347.47|1365.27|1347.47|1364.66|1346.86|10
1651973900000|2022-05-08 01:38:20|1365.61|1347.81|1366.18|1348.38|1366.98|1349.18|1365.38|1347.58|21
1651973910000|2022-05-08 01:38:30|1366.19|1348.39|1366.13|1348.33|1366.26|1348.46|1366.13|1348.33|8
1651973920000|2022-05-08 01:38:40|1366.15|1348.35|1366.14|1348.34|1366.17|1348.37|1366.08|1348.28|10
1651973930000|2022-05-08 01:38:50|1366.13|1348.33|1366.23|1348.43|1366.23|1348.43|1366.13|1348.33|9
1651973940000|2022-05-08 01:39:00|1366.27|1348.47|1366.57|1348.77|1366.66|1348.86|1366.27|1348.47|9
1651973950000|2022-05-08 01:39:10|1366.68|1348.88|1367.16|1349.36|1367.27|1349.47|1366.68|1348.88|9
1651973960000|2022-05-08 01:39:20|1367.17|1349.37|1365.43|1347.63|1367.18|1349.38|1365.41|1347.61|20
1651973970000|2022-05-08 01:39:30|1365.44|1347.64|1365.32|1347.52|1365.44|1347.64|1365.3|1347.5|9
1651973980000|2022-05-08 01:39:40|1365.3|1347.5|1365.28|1347.48|1365.37|1347.57|1365.27|1347.47|14
1651973990000|2022-05-08 01:39:50|1365.31|1347.51|1365.12|1347.32|1365.33|1347.53|1365.08|1347.28|17
1651974000000|2022-05-08 01:40:00|1365.18|1347.38|1365.11|1347.31|1365.24|1347.44|1365.11|1347.31|10
1651974010000|2022-05-08 01:40:10|1365.06|1347.26|1364.36|1346.56|1365.08|1347.28|1364.36|1346.56|14
1651974020000|2022-05-08 01:40:20|1364.32|1346.52|1363.9|1346.1|1364.32|1346.52|1363.9|1346.1|15
1651974030000|2022-05-08 01:40:30|1363.93|1346.13|1362.36|1344.56|1364.01|1346.21|1362.36|1344.56|24
1651974040000|2022-05-08 01:40:40|1362.3|1344.5|1362.53|1344.73|1362.53|1344.73|1362.3|1344.5|11
1651974050000|2022-05-08 01:40:50|1362.51|1344.71|1362.9|1345.1|1362.9|1345.1|1362.47|1344.67|11
1651974060000|2022-05-08 01:41:00|1362.59|1344.79|1362.69|1344.89|1362.7|1344.9|1362.59|1344.79|9
1651974070000|2022-05-08 01:41:10|1362.51|1344.71|1361.74|1343.94|1362.51|1344.71|1361.64|1343.84|16
1651974080000|2022-05-08 01:41:20|1361.81|1344.01|1362.37|1344.57|1362.37|1344.57|1361.78|1343.98|10
1651974090000|2022-05-08 01:41:30|1362.38|1344.58|1363.46|1345.66|1363.46|1345.66|1362.38|1344.58|8
1651974100000|2022-05-08 01:41:40|1363.72|1345.92|1364.3|1346.5|1364.3|1346.5|1363.71|1345.91|14
1651974110000|2022-05-08 01:41:50|1364.16|1346.36|1364.28|1346.48|1364.29|1346.49|1364.13|1346.33|6
1651974120000|2022-05-08 01:42:00|1364.37|1346.57|1364.19|1346.39|1364.38|1346.58|1364.19|1346.39|5
1651974130000|2022-05-08 01:42:10|1364.18|1346.38|1364.43|1346.63|1364.43|1346.63|1364.18|1346.38|4
1651974140000|2022-05-08 01:42:20|1364.47|1346.67|1365.53|1347.73|1365.61|1347.81|1364.47|1346.67|14
1651974150000|2022-05-08 01:42:30|1365.52|1347.72|1365.48|1347.68|1365.52|1347.72|1365.32|1347.52|4
1651974160000|2022-05-08 01:42:40|1365.49|1347.69|1365.49|1347.69|1365.49|1347.69|1365.49|1347.69|1
1651974170000|2022-05-08 01:42:50|1365.55|1347.75|1365.49|1347.69|1365.55|1347.75|1365.49|1347.69|2
1651974180000|2022-05-08 01:43:00|1365.53|1347.73|1366.03|1348.23|1366.32|1348.52|1365.53|1347.73|13
1651974190000|2022-05-08 01:43:10|1366.07|1348.27|1365.25|1347.45|1366.07|1348.27|1365.22|1347.42|18
1651974200000|2022-05-08 01:43:20|1365.22|1347.42|1365.21|1347.41|1365.35|1347.55|1365.21|1347.41|7
1651974210000|2022-05-08 01:43:30|1365.25|1347.45|1365.36|1347.56|1365.36|1347.56|1365.25|1347.45|6
1651974220000|2022-05-08 01:43:40|1365.35|1347.55|1365.36|1347.56|1365.37|1347.57|1365.35|1347.55|6
1651974230000|2022-05-08 01:43:50|1365.35|1347.55|1365.31|1347.51|1365.37|1347.57|1365.31|1347.51|9
1651974240000|2022-05-08 01:44:00|1365.34|1347.54|1365.46|1347.66|1365.46|1347.66|1365.31|1347.51|7
1651974250000|2022-05-08 01:44:10|1365.42|1347.62|1366.01|1348.21|1366.09|1348.29|1365.35|1347.55|10
1651974260000|2022-05-08 01:44:20|1366.13|1348.33|1365.5|1347.7|1366.26|1348.46|1365.5|1347.7|13
1651974270000|2022-05-08 01:44:30|1365.45|1347.65|1364.45|1346.65|1365.5|1347.7|1364.45|1346.65|14
1651974280000|2022-05-08 01:44:40|1364.44|1346.64|1364.19|1346.39|1364.65|1346.85|1364.04|1346.24|16
1651974290000|2022-05-08 01:44:50|1364.18|1346.38|1363.58|1345.78|1364.18|1346.38|1363.52|1345.72|7
1651974300000|2022-05-08 01:45:00|1363.56|1345.76|1363.71|1345.91|1363.71|1345.91|1363.36|1345.56|11
1651974310000|2022-05-08 01:45:10|1363.79|1345.99|1363.91|1346.11|1363.92|1346.12|1363.57|1345.77|9
1651974320000|2022-05-08 01:45:20|1363.87|1346.07|1363.72|1345.92|1363.91|1346.11|1363.72|1345.92|7
1651974330000|2022-05-08 01:45:30|1363.61|1345.81|1363.62|1345.82|1363.65|1345.85|1363.6|1345.8|8
1651974340000|2022-05-08 01:45:40|1363.76|1345.96|1365.18|1347.38|1365.18|1347.38|1363.71|1345.91|19
1651974350000|2022-05-08 01:45:50|1365.13|1347.33|1366.11|1348.31|1366.13|1348.33|1365.13|1347.33|14
1651974360000|2022-05-08 01:46:00|1366.01|1348.21|1364.43|1346.63|1366.35|1348.55|1364.43|1346.63|25
1651974370000|2022-05-08 01:46:10|1364.4|1346.6|1364.5|1346.7|1364.53|1346.73|1364.38|1346.58|12
1651974380000|2022-05-08 01:46:20|1364.53|1346.73|1365.34|1347.54|1365.34|1347.54|1364.42|1346.62|16
1651974390000|2022-05-08 01:46:30|1365.35|1347.55|1365.5|1347.7|1365.5|1347.7|1365.29|1347.49|18
1651974400000|2022-05-08 01:46:40|1365.51|1347.71|1365.94|1348.14|1365.94|1348.14|1365.39|1347.59|10
1651974410000|2022-05-08 01:46:50|1366|1348.2|1365.43|1347.63|1366|1348.2|1365.41|1347.61|6
1651974420000|2022-05-08 01:47:00|1365.42|1347.62|1365.29|1347.49|1365.43|1347.63|1365.27|1347.47|8
1651974430000|2022-05-08 01:47:10|1365.31|1347.51|1365.31|1347.51|1365.31|1347.51|1365.31|1347.51|1
1651974440000|2022-05-08 01:47:20|1365.29|1347.49|1365.2|1347.4|1365.29|1347.49|1365.2|1347.4|6
1651974450000|2022-05-08 01:47:30|1365.13|1347.33|1364.51|1346.71|1365.15|1347.35|1364.5|1346.7|13
1651974460000|2022-05-08 01:47:40|1364.46|1346.66|1364.77|1346.97|1365.23|1347.43|1364.46|1346.66|17
1651974470000|2022-05-08 01:47:50|1364.63|1346.83|1364.86|1347.06|1365.07|1347.27|1364.55|1346.75|12
1651974480000|2022-05-08 01:48:00|1365.09|1347.29|1363.79|1345.99|1365.09|1347.29|1363.42|1345.62|25
1651974490000|2022-05-08 01:48:10|1363.8|1346|1363.41|1345.61|1363.8|1346|1363.41|1345.61|8
1651974500000|2022-05-08 01:48:20|1363.42|1345.62|1362.15|1344.35|1363.42|1345.62|1361.52|1343.72|24
1651974510000|2022-05-08 01:48:30|1362.16|1344.36|1362.46|1344.66|1362.51|1344.71|1362.15|1344.35|18
1651974520000|2022-05-08 01:48:40|1362.2|1344.4|1362.2|1344.4|1362.25|1344.45|1361.74|1343.94|26
1651974530000|2022-05-08 01:48:50|1362.26|1344.46|1361.02|1343.22|1362.26|1344.46|1361.02|1343.22|20
1651974540000|2022-05-08 01:49:00|1360.85|1343.05|1360.36|1342.56|1360.85|1343.05|1359.52|1341.72|26
1651974550000|2022-05-08 01:49:10|1360.37|1342.57|1360.39|1342.59|1361.04|1343.24|1360.33|1342.53|22
1651974560000|2022-05-08 01:49:20|1360.25|1342.45|1359.38|1341.58|1360.25|1342.45|1359.33|1341.53|25
1651974570000|2022-05-08 01:49:30|1359.37|1341.57|1359.16|1341.36|1359.38|1341.58|1358.76|1340.96|19
1651974580000|2022-05-08 01:49:40|1359.26|1341.46|1359.28|1341.48|1359.35|1341.55|1359.14|1341.34|20
1651974590000|2022-05-08 01:49:50|1359.34|1341.54|1360.3|1342.5|1360.3|1342.5|1359.31|1341.51|25
1651974600000|2022-05-08 01:50:00|1360.38|1342.58|1361.48|1343.68|1361.48|1343.68|1360.38|1342.58|23
1651974610000|2022-05-08 01:50:10|1361.73|1343.93|1363.43|1345.63|1363.45|1345.65|1361.73|1343.93|22
1651974620000|2022-05-08 01:50:20|1363.44|1345.64|1364.35|1346.55|1364.35|1346.55|1363.44|1345.64|20
1651974630000|2022-05-08 01:50:30|1364.25|1346.45|1362.19|1344.39|1364.25|1346.45|1362.11|1344.31|26
1651974640000|2022-05-08 01:50:40|1362.25|1344.45|1362.41|1344.61|1362.93|1345.13|1362.25|1344.45|13
1651974650000|2022-05-08 01:50:50|1362.39|1344.59|1361.54|1343.74|1362.4|1344.6|1361.49|1343.69|16
1651974660000|2022-05-08 01:51:00|1361.37|1343.57|1361.27|1343.47|1362|1344.2|1361.21|1343.41|22
1651974670000|2022-05-08 01:51:10|1361.28|1343.48|1359.68|1341.88|1361.28|1343.48|1359.68|1341.88|15
1651974680000|2022-05-08 01:51:20|1359.66|1341.86|1360.01|1342.21|1362.88|1345.08|1359.39|1341.59|26
1651974690000|2022-05-08 01:51:30|1359.99|1342.19|1360.3|1342.5|1361.24|1343.44|1359.46|1341.66|34
1651974700000|2022-05-08 01:51:40|1360.19|1342.39|1357.93|1340.13|1360.19|1342.39|1357.28|1339.48|38
1651974710000|2022-05-08 01:51:50|1358.01|1340.21|1358.32|1340.52|1359.03|1341.23|1358.01|1340.21|32
1651974720000|2022-05-08 01:52:00|1358.29|1340.49|1362.75|1344.95|1362.8|1345|1358.11|1340.31|36
1651974730000|2022-05-08 01:52:10|1362.77|1344.97|1361.34|1343.54|1364.09|1346.29|1360.74|1342.94|38
1651974740000|2022-05-08 01:52:20|1361.19|1343.39|1361.63|1343.83|1361.88|1344.08|1361.06|1343.26|29
1651974750000|2022-05-08 01:52:30|1361.62|1343.82|1361.37|1343.57|1361.63|1343.83|1361.31|1343.51|16
1651974760000|2022-05-08 01:52:40|1361.42|1343.62|1361.42|1343.62|1361.42|1343.62|1361.03|1343.23|23
1651974770000|2022-05-08 01:52:50|1361.4|1343.6|1362.06|1344.26|1362.06|1344.26|1360.95|1343.15|30
1651974780000|2022-05-08 01:53:00|1362.11|1344.31|1364.6|1346.8|1364.6|1346.8|1362|1344.2|28
1651974790000|2022-05-08 01:53:10|1364.67|1346.87|1364.9|1347.1|1364.9|1347.1|1364.14|1346.34|31
1651974800000|2022-05-08 01:53:20|1365.11|1347.31|1364.21|1346.41|1365.14|1347.34|1363.61|1345.81|27
1651974810000|2022-05-08 01:53:30|1364.27|1346.47|1364.02|1346.22|1364.5|1346.7|1363.88|1346.08|33
1651974820000|2022-05-08 01:53:40|1364|1346.2|1364.04|1346.24|1364.38|1346.58|1364|1346.2|27
1651974830000|2022-05-08 01:53:50|1364.09|1346.29|1363.31|1345.51|1364.17|1346.37|1363.22|1345.42|25
1651974840000|2022-05-08 01:54:00|1363.34|1345.54|1362.99|1345.19|1363.34|1345.54|1362.96|1345.16|22
1651974850000|2022-05-08 01:54:10|1362.93|1345.13|1362.32|1344.52|1363.19|1345.39|1362.31|1344.51|23
1651974860000|2022-05-08 01:54:20|1362.31|1344.51|1362.15|1344.35|1362.66|1344.86|1362.15|1344.35|18
1651974870000|2022-05-08 01:54:30|1362.17|1344.37|1360.8|1343|1362.17|1344.37|1360.44|1342.64|29
1651974880000|2022-05-08 01:54:40|1360.83|1343.03|1363.21|1345.41|1363.24|1345.44|1360.83|1343.03|31
1651974890000|2022-05-08 01:54:50|1363.22|1345.42|1364.33|1346.53|1364.33|1346.53|1363.21|1345.41|19
1651974900000|2022-05-08 01:55:00|1364.35|1346.55|1365.76|1347.96|1365.85|1348.05|1364.28|1346.48|31
1651974910000|2022-05-08 01:55:10|1366.04|1348.24|1366.27|1348.47|1366.71|1348.91|1365.26|1347.46|35
1651974920000|2022-05-08 01:55:20|1366.28|1348.48|1363.7|1345.9|1366.28|1348.48|1362.8|1345|34
1651974930000|2022-05-08 01:55:30|1363.73|1345.93|1364.45|1346.65|1364.75|1346.95|1363.67|1345.87|33
1651974940000|2022-05-08 01:55:40|1364.46|1346.66|1366.23|1348.43|1366.23|1348.43|1364.46|1346.66|24
1651974950000|2022-05-08 01:55:50|1366.14|1348.34|1366.15|1348.35|1366.39|1348.59|1366.03|1348.23|29
1651974960000|2022-05-08 01:56:00|1366.18|1348.38|1366.87|1349.07|1367.06|1349.26|1366.07|1348.27|20
1651974970000|2022-05-08 01:56:10|1367.06|1349.26|1367.06|1349.26|1367.21|1349.41|1366.87|1349.07|5
1651974980000|2022-05-08 01:56:20|1367.27|1349.47|1367.78|1349.98|1367.79|1349.99|1367.27|1349.47|17
1651974990000|2022-05-08 01:56:30|1367.75|1349.95|1368.29|1350.49|1368.79|1350.99|1367.75|1349.95|20
1651975000000|2022-05-08 01:56:40|1368.28|1350.48|1368.91|1351.11|1369.02|1351.22|1368.23|1350.43|23
1651975010000|2022-05-08 01:56:50|1368.92|1351.12|1368.24|1350.44|1369.03|1351.23|1368.24|1350.44|22
1651975020000|2022-05-08 01:57:00|1368.15|1350.35|1368.2|1350.4|1368.22|1350.42|1368.06|1350.26|23
1651975030000|2022-05-08 01:57:10|1368.39|1350.59|1369.34|1351.54|1369.52|1351.72|1368.39|1350.59|22
1651975040000|2022-05-08 01:57:20|1369.26|1351.46|1369.72|1351.92|1369.79|1351.99|1369.26|1351.46|13
1651975050000|2022-05-08 01:57:30|1369.6|1351.8|1368.32|1350.52|1369.6|1351.8|1368.32|1350.52|22
1651975060000|2022-05-08 01:57:40|1368.36|1350.56|1367.79|1349.99|1368.88|1351.08|1367.51|1349.71|34
1651975070000|2022-05-08 01:57:50|1367.56|1349.76|1367.34|1349.54|1368.02|1350.22|1367.34|1349.54|23
1651975080000|2022-05-08 01:58:00|1367.08|1349.28|1365.59|1347.79|1367.08|1349.28|1365.59|1347.79|25
1651975090000|2022-05-08 01:58:10|1365.61|1347.81|1364.54|1346.74|1365.61|1347.81|1364.41|1346.61|24
1651975100000|2022-05-08 01:58:20|1364.45|1346.65|1365.01|1347.21|1365.13|1347.33|1364.32|1346.52|22
1651975110000|2022-05-08 01:58:30|1364.93|1347.13|1364.57|1346.77|1364.93|1347.13|1364.57|1346.77|13
1651975120000|2022-05-08 01:58:40|1364.48|1346.68|1363.52|1345.72|1364.49|1346.69|1363.52|1345.72|16
1651975130000|2022-05-08 01:58:50|1363.48|1345.68|1362.55|1344.75|1363.48|1345.68|1362.5|1344.7|21
1651975140000|2022-05-08 01:59:00|1362.62|1344.82|1362.98|1345.18|1362.98|1345.18|1362.41|1344.61|12
1651975150000|2022-05-08 01:59:10|1363.27|1345.47|1363.55|1345.75|1364.34|1346.54|1363.27|1345.47|18
1651975160000|2022-05-08 01:59:20|1363.67|1345.87|1363.59|1345.79|1364.19|1346.39|1363.59|1345.79|14
1651975170000|2022-05-08 01:59:30|1363.57|1345.77|1363.34|1345.54|1363.6|1345.8|1363.34|1345.54|11
1651975180000|2022-05-08 01:59:40|1363.28|1345.48|1362.5|1344.7|1363.3|1345.5|1362.45|1344.65|20
1651975190000|2022-05-08 01:59:50|1362.51|1344.71|1361.48|1343.68|1362.57|1344.77|1361.48|1343.68|22
1651975200000|2022-05-08 02:00:00|1361.53|1343.73|1360.53|1342.73|1361.53|1343.73|1359.98|1342.18|30
1651975210000|2022-05-08 02:00:10|1360.52|1342.72|1359.62|1341.82|1360.59|1342.79|1359.62|1341.82|16
1651975220000|2022-05-08 02:00:20|1359.4|1341.6|1359.46|1341.66|1359.47|1341.67|1359.4|1341.6|6
1651975230000|2022-05-08 02:00:30|1359.47|1341.67|1360.41|1342.61|1360.42|1342.62|1359.47|1341.67|18
1651975240000|2022-05-08 02:00:40|1360.42|1342.62|1362.45|1344.65|1363.28|1345.48|1360.42|1342.62|33
1651975250000|2022-05-08 02:00:50|1362.44|1344.64|1362.37|1344.57|1362.44|1344.64|1362.08|1344.28|19
1651975260000|2022-05-08 02:01:00|1362.31|1344.51|1363.4|1345.6|1363.4|1345.6|1361.89|1344.09|27
1651975270000|2022-05-08 02:01:10|1363.39|1345.59|1363.4|1345.6|1363.41|1345.61|1363.39|1345.59|4
1651975280000|2022-05-08 02:01:20|1363.41|1345.61|1363.41|1345.61|1363.42|1345.62|1363.39|1345.59|7
1651975290000|2022-05-08 02:01:30|1363.42|1345.62|1364.42|1346.62|1364.69|1346.89|1363.42|1345.62|15
1651975300000|2022-05-08 02:01:40|1364.43|1346.63|1363.56|1345.76|1364.53|1346.73|1363.56|1345.76|13
1651975310000|2022-05-08 02:01:50|1363.55|1345.75|1362.5|1344.7|1363.55|1345.75|1362.07|1344.27|23
1651975320000|2022-05-08 02:02:00|1362.49|1344.69|1362.42|1344.62|1362.53|1344.73|1362.27|1344.47|19
1651975330000|2022-05-08 02:02:10|1362.43|1344.63|1363.4|1345.6|1363.4|1345.6|1362.43|1344.63|9
1651975340000|2022-05-08 02:02:20|1363.42|1345.62|1363.36|1345.56|1363.5|1345.7|1363.33|1345.53|12
1651975350000|2022-05-08 02:02:30|1363.33|1345.53|1361.97|1344.17|1363.33|1345.53|1361.79|1343.99|24
1651975360000|2022-05-08 02:02:40|1361.89|1344.09|1362.41|1344.61|1362.41|1344.61|1361.74|1343.94|14
1651975370000|2022-05-08 02:02:50|1362.45|1344.65|1362.6|1344.8|1363.26|1345.46|1362.45|1344.65|20
1651975380000|2022-05-08 02:03:00|1362.53|1344.73|1362.36|1344.56|1362.59|1344.79|1362.36|1344.56|5
1651975390000|2022-05-08 02:03:10|1362.45|1344.65|1362.35|1344.55|1362.45|1344.65|1362.35|1344.55|3
1651975400000|2022-05-08 02:03:20|1362.3|1344.5|1362.71|1344.91|1363.29|1345.49|1361.77|1343.97|28
1651975410000|2022-05-08 02:03:30|1362.75|1344.95|1362.33|1344.53|1362.82|1345.02|1362.21|1344.41|18
1651975420000|2022-05-08 02:03:40|1362.31|1344.51|1361.48|1343.68|1362.45|1344.65|1361.32|1343.52|25
1651975430000|2022-05-08 02:03:50|1361.47|1343.67|1360.59|1342.79|1361.47|1343.67|1360.19|1342.39|18
1651975440000|2022-05-08 02:04:00|1360.49|1342.69|1360.05|1342.25|1360.61|1342.81|1359.95|1342.15|23
1651975450000|2022-05-08 02:04:10|1360.1|1342.3|1361.17|1343.37|1361.19|1343.39|1360.1|1342.3|23
1651975460000|2022-05-08 02:04:20|1361.25|1343.45|1360.34|1342.54|1361.28|1343.48|1360.34|1342.54|15
1651975470000|2022-05-08 02:04:30|1360.33|1342.53|1360.51|1342.71|1360.54|1342.74|1359.89|1342.09|20
1651975480000|2022-05-08 02:04:40|1360.36|1342.56|1359.79|1341.99|1360.39|1342.59|1359.75|1341.95|12
1651975490000|2022-05-08 02:04:50|1359.62|1341.82|1358.52|1340.72|1359.62|1341.82|1358.51|1340.71|18
1651975500000|2022-05-08 02:05:00|1358.5|1340.7|1355.78|1337.98|1358.52|1340.72|1355.78|1337.98|32
1651975510000|2022-05-08 02:05:10|1355.73|1337.93|1349.73|1331.93|1355.73|1337.93|1349.73|1331.93|37
1651975520000|2022-05-08 02:05:20|1349.52|1331.72|1345.15|1327.35|1349.52|1331.72|1345|1327.2|36
1651975530000|2022-05-08 02:05:30|1345.36|1327.56|1347.93|1330.13|1349.3|1331.5|1345.36|1327.56|36
1651975540000|2022-05-08 02:05:40|1348.25|1330.45|1352.91|1335.11|1353.49|1335.69|1348.14|1330.34|36
1651975550000|2022-05-08 02:05:50|1352.45|1334.65|1350.66|1332.86|1352.95|1335.15|1350.66|1332.86|37
1651975560000|2022-05-08 02:06:00|1350.65|1332.85|1352.45|1334.65|1353.18|1335.38|1350.65|1332.85|37
1651975570000|2022-05-08 02:06:10|1352.79|1334.99|1350.89|1333.09|1353.28|1335.48|1350.89|1333.09|35
1651975580000|2022-05-08 02:06:20|1350.78|1332.98|1350.26|1332.46|1350.93|1333.13|1349.54|1331.74|34
1651975590000|2022-05-08 02:06:30|1350.3|1332.5|1350.96|1333.16|1350.96|1333.16|1349.81|1332.01|22
1651975600000|2022-05-08 02:06:40|1350.97|1333.17|1350.42|1332.62|1350.97|1333.17|1350.35|1332.55|15
1651975610000|2022-05-08 02:06:50|1350.43|1332.63|1352.13|1334.33|1352.17|1334.37|1350.4|1332.6|28
1651975620000|2022-05-08 02:07:00|1352.17|1334.37|1353.52|1335.72|1354.05|1336.25|1352.17|1334.37|27
1651975630000|2022-05-08 02:07:10|1353.51|1335.71|1354.88|1337.08|1354.88|1337.08|1353.33|1335.53|29
1651975640000|2022-05-08 02:07:20|1354.89|1337.09|1355.45|1337.65|1356.36|1338.56|1354.89|1337.09|30
1651975650000|2022-05-08 02:07:30|1355.37|1337.57|1353.29|1335.49|1355.54|1337.74|1352.35|1334.55|34
1651975660000|2022-05-08 02:07:40|1353.21|1335.41|1352.99|1335.19|1353.58|1335.78|1352.94|1335.14|30
1651975670000|2022-05-08 02:07:50|1353.01|1335.21|1354.24|1336.44|1354.24|1336.44|1352.83|1335.03|16
1651975680000|2022-05-08 02:08:00|1354.17|1336.37|1353.63|1335.83|1354.41|1336.61|1353.6|1335.8|28
1651975690000|2022-05-08 02:08:10|1353.53|1335.73|1352.96|1335.16|1353.53|1335.73|1352.96|1335.16|8
1651975700000|2022-05-08 02:08:20|1352.78|1334.98|1352.98|1335.18|1353.47|1335.67|1352.62|1334.82|20
1651975710000|2022-05-08 02:08:30|1353.01|1335.21|1354.2|1336.4|1354.33|1336.53|1352.04|1334.24|27
1651975720000|2022-05-08 02:08:40|1354.17|1336.37|1354.23|1336.43|1354.39|1336.59|1354.16|1336.36|18
1651975730000|2022-05-08 02:08:50|1354.12|1336.32|1353.71|1335.91|1354.44|1336.64|1353.46|1335.66|23
1651975740000|2022-05-08 02:09:00|1353.67|1335.87|1353.68|1335.88|1353.76|1335.96|1353.38|1335.58|21
1651975750000|2022-05-08 02:09:10|1353.72|1335.92|1351.35|1333.55|1353.8|1336|1351.35|1333.55|22
1651975760000|2022-05-08 02:09:20|1351.3|1333.5|1350.55|1332.75|1351.38|1333.58|1350.46|1332.66|23
1651975770000|2022-05-08 02:09:30|1350.48|1332.68|1352.27|1334.47|1352.27|1334.47|1349.96|1332.16|28
1651975780000|2022-05-08 02:09:40|1352.26|1334.46|1351.54|1333.74|1352.43|1334.63|1351.45|1333.65|20
1651975790000|2022-05-08 02:09:50|1351.53|1333.73|1353.09|1335.29|1353.3|1335.5|1351.31|1333.51|23
1651975800000|2022-05-08 02:10:00|1353.17|1335.37|1354.61|1336.81|1355.04|1337.24|1353.17|1335.37|31
1651975810000|2022-05-08 02:10:10|1354.8|1337|1352.02|1334.22|1354.8|1337|1352.02|1334.22|28
1651975820000|2022-05-08 02:10:20|1351.78|1333.98|1352.71|1334.91|1354.81|1337.01|1351.78|1333.98|34
1651975830000|2022-05-08 02:10:30|1352.8|1335|1350|1332.2|1352.8|1335|1349.52|1331.72|32
1651975840000|2022-05-08 02:10:40|1350.06|1332.26|1349.81|1332.01|1351.35|1333.55|1349.81|1332.01|31
1651975850000|2022-05-08 02:10:50|1350.22|1332.42|1351.22|1333.42|1351.27|1333.47|1350.2|1332.4|30
1651975860000|2022-05-08 02:11:00|1351.21|1333.41|1350.06|1332.26|1351.21|1333.41|1350.06|1332.26|22
1651975870000|2022-05-08 02:11:10|1349.7|1331.9|1350.47|1332.67|1350.47|1332.67|1349.33|1331.53|31
1651975880000|2022-05-08 02:11:20|1350.49|1332.69|1349.25|1331.45|1350.49|1332.69|1349.25|1331.45|32
1651975890000|2022-05-08 02:11:30|1349.23|1331.43|1350.23|1332.43|1350.23|1332.43|1349.16|1331.36|25
1651975900000|2022-05-08 02:11:40|1350.26|1332.46|1351.14|1333.34|1351.22|1333.42|1349.63|1331.83|32
1651975910000|2022-05-08 02:11:50|1351.19|1333.39|1351.22|1333.42|1351.35|1333.55|1350.82|1333.02|25
1651975920000|2022-05-08 02:12:00|1351.4|1333.6|1350.91|1333.11|1351.44|1333.64|1350.91|1333.11|10
1651975930000|2022-05-08 02:12:10|1351|1333.2|1350.99|1333.19|1351.16|1333.36|1350.63|1332.83|22
1651975940000|2022-05-08 02:12:20|1351.12|1333.32|1351.35|1333.55|1351.65|1333.85|1351.01|1333.21|11
1651975950000|2022-05-08 02:12:30|1351.58|1333.78|1353.27|1335.47|1354.07|1336.27|1351.36|1333.56|27
1651975960000|2022-05-08 02:12:40|1353.28|1335.48|1352.4|1334.6|1353.3|1335.5|1352.21|1334.41|30
1651975970000|2022-05-08 02:12:50|1352.39|1334.59|1352.31|1334.51|1353.27|1335.47|1352.29|1334.49|24
1651975980000|2022-05-08 02:13:00|1352.28|1334.48|1351.7|1333.9|1352.29|1334.49|1351.53|1333.73|25
1651975990000|2022-05-08 02:13:10|1351.67|1333.87|1351.23|1333.43|1351.7|1333.9|1350.78|1332.98|26
1651976000000|2022-05-08 02:13:20|1351.26|1333.46|1350.59|1332.79|1351.27|1333.47|1350.59|1332.79|13
1651976010000|2022-05-08 02:13:30|1350.6|1332.8|1350.75|1332.95|1350.75|1332.95|1350.29|1332.49|22
1651976020000|2022-05-08 02:13:40|1350.74|1332.94|1351.28|1333.48|1351.28|1333.48|1350.74|1332.94|24
1651976030000|2022-05-08 02:13:50|1351.26|1333.46|1348.78|1330.98|1351.26|1333.46|1348.78|1330.98|27
1651976040000|2022-05-08 02:14:00|1348.74|1330.94|1348.74|1330.94|1349.39|1331.59|1348.49|1330.69|30
1651976050000|2022-05-08 02:14:10|1348.65|1330.85|1348.46|1330.66|1349.43|1331.63|1348.04|1330.24|27
1651976060000|2022-05-08 02:14:20|1348.49|1330.69|1348.44|1330.64|1348.49|1330.69|1347.48|1329.68|20
1651976070000|2022-05-08 02:14:30|1348.37|1330.57|1345.49|1327.69|1348.37|1330.57|1345.46|1327.66|32
1651976080000|2022-05-08 02:14:40|1345.96|1328.16|1346.39|1328.59|1346.43|1328.63|1345.96|1328.16|24
1651976090000|2022-05-08 02:14:50|1346.4|1328.6|1346.51|1328.71|1346.6|1328.8|1346.36|1328.56|29
1651976100000|2022-05-08 02:15:00|1346.5|1328.7|1343.23|1325.43|1346.59|1328.79|1343.23|1325.43|33
1651976110000|2022-05-08 02:15:10|1343.25|1325.45|1343.71|1325.91|1344.39|1326.59|1343.11|1325.31|35
1651976120000|2022-05-08 02:15:20|1343.65|1325.85|1344.65|1326.85|1344.65|1326.85|1343.43|1325.63|30
1651976130000|2022-05-08 02:15:30|1345.08|1327.28|1345.72|1327.92|1347.1|1329.3|1345.08|1327.28|33
1651976140000|2022-05-08 02:15:40|1345.7|1327.9|1347.46|1329.66|1348.48|1330.68|1345.7|1327.9|37
1651976150000|2022-05-08 02:15:50|1347.39|1329.59|1346.2|1328.4|1347.49|1329.69|1346.15|1328.35|29
1651976160000|2022-05-08 02:16:00|1346.19|1328.39|1345.02|1327.22|1346.82|1329.02|1344.85|1327.05|28
1651976170000|2022-05-08 02:16:10|1345.12|1327.32|1344.36|1326.56|1345.43|1327.63|1344.36|1326.56|28
1651976180000|2022-05-08 02:16:20|1344.35|1326.55|1337.74|1319.94|1344.35|1326.55|1337.74|1319.94|38
1651976190000|2022-05-08 02:16:30|1337.6|1319.8|1341.27|1323.47|1341.5|1323.7|1336.93|1319.13|36
1651976200000|2022-05-08 02:16:40|1341.32|1323.52|1343.05|1325.25|1343.16|1325.36|1341.32|1323.52|34
1651976210000|2022-05-08 02:16:50|1342.71|1324.91|1342.19|1324.39|1342.71|1324.91|1341.19|1323.39|35
1651976220000|2022-05-08 02:17:00|1342.18|1324.38|1341.82|1324.02|1342.61|1324.81|1341.66|1323.86|31
1651976230000|2022-05-08 02:17:10|1341.58|1323.78|1339.46|1321.66|1341.58|1323.78|1339.28|1321.48|32
1651976240000|2022-05-08 02:17:20|1339.44|1321.64|1340.38|1322.58|1340.42|1322.62|1339.21|1321.41|31
1651976250000|2022-05-08 02:17:30|1340.27|1322.47|1339.56|1321.76|1340.51|1322.71|1339.47|1321.67|25
1651976260000|2022-05-08 02:17:40|1339.61|1321.81|1342.42|1324.62|1342.42|1324.62|1339.61|1321.81|31
1651976270000|2022-05-08 02:17:50|1342.35|1324.55|1344.1|1326.3|1344.31|1326.51|1342.35|1324.55|27
1651976280000|2022-05-08 02:18:00|1344.11|1326.31|1343.99|1326.19|1345.95|1328.15|1343.82|1326.02|36
1651976290000|2022-05-08 02:18:10|1344.47|1326.67|1345.32|1327.52|1345.51|1327.71|1343.79|1325.99|27
1651976300000|2022-05-08 02:18:20|1345.27|1327.47|1344.45|1326.65|1345.3|1327.5|1344.45|1326.65|21
1651976310000|2022-05-08 02:18:30|1344.48|1326.68|1345.11|1327.31|1345.11|1327.31|1344.37|1326.57|16
1651976320000|2022-05-08 02:18:40|1345.24|1327.44|1346.26|1328.46|1346.27|1328.47|1345.24|1327.44|17
1651976330000|2022-05-08 02:18:50|1346.31|1328.51|1346.81|1329.01|1347.28|1329.48|1346.31|1328.51|32
1651976340000|2022-05-08 02:19:00|1347.08|1329.28|1346.33|1328.53|1347.37|1329.57|1345.65|1327.85|28
1651976350000|2022-05-08 02:19:10|1345.94|1328.14|1346.35|1328.55|1346.36|1328.56|1345.46|1327.66|27
1651976360000|2022-05-08 02:19:20|1346.38|1328.58|1349.22|1331.42|1349.22|1331.42|1346.38|1328.58|27
1651976370000|2022-05-08 02:19:30|1349.24|1331.44|1348.52|1330.72|1349.33|1331.53|1348.36|1330.56|28
1651976380000|2022-05-08 02:19:40|1348.54|1330.74|1349.26|1331.46|1349.26|1331.46|1348.3|1330.5|25
1651976390000|2022-05-08 02:19:50|1348.91|1331.11|1348.96|1331.16|1349.05|1331.25|1347.48|1329.68|33
1651976400000|2022-05-08 02:20:00|1349.12|1331.32|1349.46|1331.66|1349.5|1331.7|1348.54|1330.74|25
1651976410000|2022-05-08 02:20:10|1349.47|1331.67|1346.3|1328.5|1349.47|1331.67|1346.3|1328.5|25
1651976420000|2022-05-08 02:20:20|1346.34|1328.54|1347.42|1329.62|1347.52|1329.72|1346.34|1328.54|29
1651976430000|2022-05-08 02:20:30|1347.41|1329.61|1348.2|1330.4|1348.32|1330.52|1347.39|1329.59|25
1651976440000|2022-05-08 02:20:40|1348.33|1330.53|1346.67|1328.87|1348.39|1330.59|1346.67|1328.87|20
1651976450000|2022-05-08 02:20:50|1346.66|1328.86|1346.61|1328.81|1346.66|1328.86|1346.4|1328.6|9
1651976460000|2022-05-08 02:21:00|1346.63|1328.83|1346.38|1328.58|1346.63|1328.83|1346.29|1328.49|17
1651976470000|2022-05-08 02:21:10|1346.39|1328.59|1345.43|1327.63|1346.39|1328.59|1345.3|1327.5|19
1651976480000|2022-05-08 02:21:20|1345.45|1327.65|1347.39|1329.59|1347.4|1329.6|1345.45|1327.65|22
1651976490000|2022-05-08 02:21:30|1347.4|1329.6|1345.86|1328.06|1347.4|1329.6|1345.86|1328.06|20
1651976500000|2022-05-08 02:21:40|1345.87|1328.07|1345.38|1327.58|1345.9|1328.1|1344.88|1327.08|20
1651976510000|2022-05-08 02:21:50|1345.33|1327.53|1345.62|1327.82|1345.62|1327.82|1344.52|1326.72|21
1651976520000|2022-05-08 02:22:00|1345.69|1327.89|1346.28|1328.48|1346.28|1328.48|1345.51|1327.71|24
1651976530000|2022-05-08 02:22:10|1346.29|1328.49|1347.79|1329.99|1348.33|1330.53|1346.29|1328.49|25
1651976540000|2022-05-08 02:22:20|1347.78|1329.98|1347.45|1329.65|1347.88|1330.08|1347.31|1329.51|23
1651976550000|2022-05-08 02:22:30|1347.51|1329.71|1348.5|1330.7|1348.78|1330.98|1347.51|1329.71|30
1651976560000|2022-05-08 02:22:40|1348.39|1330.59|1347.39|1329.59|1348.39|1330.59|1347.21|1329.41|24
1651976570000|2022-05-08 02:22:50|1347.34|1329.54|1348.24|1330.44|1348.31|1330.51|1346.73|1328.93|28
1651976580000|2022-05-08 02:23:00|1348.16|1330.36|1348.39|1330.59|1348.39|1330.59|1347.63|1329.83|17
1651976590000|2022-05-08 02:23:10|1348.38|1330.58|1348.84|1331.04|1349.34|1331.54|1348.36|1330.56|24
1651976600000|2022-05-08 02:23:20|1348.97|1331.17|1348.5|1330.7|1349.09|1331.29|1348.47|1330.67|16
1651976610000|2022-05-08 02:23:30|1348.52|1330.72|1349.31|1331.51|1349.31|1331.51|1348.52|1330.72|15
1651976620000|2022-05-08 02:23:40|1349.32|1331.52|1349.98|1332.18|1350.26|1332.46|1349.32|1331.52|18
1651976630000|2022-05-08 02:23:50|1350.06|1332.26|1350.36|1332.56|1350.36|1332.56|1350.06|1332.26|4
1651976640000|2022-05-08 02:24:00|1350.33|1332.53|1352.24|1334.44|1352.24|1334.44|1350.23|1332.43|27
1651976650000|2022-05-08 02:24:10|1352.23|1334.43|1350.55|1332.75|1352.23|1334.43|1350.5|1332.7|30
1651976660000|2022-05-08 02:24:20|1350.4|1332.6|1349.66|1331.86|1350.4|1332.6|1349.5|1331.7|15
1651976670000|2022-05-08 02:24:30|1349.99|1332.19|1350.74|1332.94|1351.38|1333.58|1349.96|1332.16|28
1651976680000|2022-05-08 02:24:40|1350.79|1332.99|1351.46|1333.66|1351.46|1333.66|1350.32|1332.52|12
1651976690000|2022-05-08 02:24:50|1351.47|1333.67|1351.4|1333.6|1351.49|1333.69|1350.63|1332.83|19
1651976700000|2022-05-08 02:25:00|1351.41|1333.61|1351.63|1333.83|1351.63|1333.83|1351.41|1333.61|8
1651976710000|2022-05-08 02:25:10|1351.77|1333.97|1352.48|1334.68|1352.55|1334.75|1351.77|1333.97|10
1651976720000|2022-05-08 02:25:20|1352.61|1334.81|1350.47|1332.67|1352.71|1334.91|1350.47|1332.67|21
1651976730000|2022-05-08 02:25:30|1350.2|1332.4|1349.25|1331.45|1350.2|1332.4|1347.99|1330.19|36
1651976740000|2022-05-08 02:25:40|1349.26|1331.46|1350.09|1332.29|1350.35|1332.55|1349.26|1331.46|38
1651976750000|2022-05-08 02:25:50|1350.13|1332.33|1350.39|1332.59|1350.39|1332.59|1350.13|1332.33|23
1651976760000|2022-05-08 02:26:00|1350.35|1332.55|1345.99|1328.19|1350.38|1332.58|1345.99|1328.19|26
1651976770000|2022-05-08 02:26:10|1346.02|1328.22|1349.15|1331.35|1349.15|1331.35|1346.02|1328.22|31
1651976780000|2022-05-08 02:26:20|1349.18|1331.38|1349.42|1331.62|1350.26|1332.46|1349|1331.2|28
1651976790000|2022-05-08 02:26:30|1349.43|1331.63|1349.26|1331.46|1350.29|1332.49|1349.1|1331.3|28
1651976800000|2022-05-08 02:26:40|1349.29|1331.49|1350.09|1332.29|1350.09|1332.29|1349.03|1331.23|28
1651976810000|2022-05-08 02:26:50|1350.03|1332.23|1350.43|1332.63|1350.43|1332.63|1350.03|1332.23|22
1651976820000|2022-05-08 02:27:00|1350.44|1332.64|1350.93|1333.13|1352.09|1334.29|1350.4|1332.6|33
1651976830000|2022-05-08 02:27:10|1350.97|1333.17|1351.16|1333.36|1351.16|1333.36|1350.49|1332.69|19
1651976840000|2022-05-08 02:27:20|1351.18|1333.38|1349.5|1331.7|1351.2|1333.4|1349.41|1331.61|30
1651976850000|2022-05-08 02:27:30|1349.49|1331.69|1348.56|1330.76|1349.49|1331.69|1348.56|1330.76|13
1651976860000|2022-05-08 02:27:40|1348.57|1330.77|1349.12|1331.32|1349.44|1331.64|1348.57|1330.77|23
1651976870000|2022-05-08 02:27:50|1349.06|1331.26|1348.53|1330.73|1349.47|1331.67|1348.53|1330.73|27
1651976880000|2022-05-08 02:28:00|1348.48|1330.68|1347.38|1329.58|1348.56|1330.76|1347.38|1329.58|24
1651976890000|2022-05-08 02:28:10|1347.35|1329.55|1347.45|1329.65|1347.48|1329.68|1347.01|1329.21|19
1651976900000|2022-05-08 02:28:20|1347.46|1329.66|1347.29|1329.49|1347.46|1329.66|1347.22|1329.42|19
1651976910000|2022-05-08 02:28:30|1347.3|1329.5|1346.7|1328.9|1348.36|1330.56|1346.46|1328.66|32
1651976920000|2022-05-08 02:28:40|1346.52|1328.72|1346.62|1328.82|1347.34|1329.54|1346.52|1328.72|26
1651976930000|2022-05-08 02:28:50|1346.59|1328.79|1346.26|1328.46|1346.6|1328.8|1345.51|1327.71|32
1651976940000|2022-05-08 02:29:00|1346.24|1328.44|1345.07|1327.27|1346.26|1328.46|1345.07|1327.27|25
1651976950000|2022-05-08 02:29:10|1344.94|1327.14|1344.41|1326.61|1344.94|1327.14|1344.27|1326.47|17
1651976960000|2022-05-08 02:29:20|1344.55|1326.75|1343.86|1326.06|1344.56|1326.76|1343.86|1326.06|19
1651976970000|2022-05-08 02:29:30|1343.85|1326.05|1343.82|1326.02|1343.85|1326.05|1343.58|1325.78|11
1651976980000|2022-05-08 02:29:40|1344|1326.2|1344.77|1326.97|1344.78|1326.98|1344|1326.2|19
1651976990000|2022-05-08 02:29:50|1344.73|1326.93|1344.74|1326.94|1345.32|1327.52|1344.63|1326.83|25
1651977000000|2022-05-08 02:30:00|1344.82|1327.02|1345.87|1328.07|1345.87|1328.07|1344.67|1326.87|21
1651977010000|2022-05-08 02:30:10|1345.88|1328.08|1345.97|1328.17|1346.5|1328.7|1345.49|1327.69|28
1651977020000|2022-05-08 02:30:20|1345.85|1328.05|1346|1328.2|1346|1328.2|1345.35|1327.55|21
1651977030000|2022-05-08 02:30:30|1346.06|1328.26|1344.59|1326.79|1346.07|1328.27|1344.47|1326.67|29
1651977040000|2022-05-08 02:30:40|1344.81|1327.01|1344.29|1326.49|1344.83|1327.03|1343.61|1325.81|26
1651977050000|2022-05-08 02:30:50|1344.3|1326.5|1345.67|1327.87|1345.67|1327.87|1344.25|1326.45|26
1651977060000|2022-05-08 02:31:00|1346.12|1328.32|1344.4|1326.6|1346.13|1328.33|1344.4|1326.6|23
1651977070000|2022-05-08 02:31:10|1344.39|1326.59|1345.23|1327.43|1345.24|1327.44|1344.38|1326.58|21
1651977080000|2022-05-08 02:31:20|1345.22|1327.42|1344.72|1326.92|1345.31|1327.51|1344.63|1326.83|24
1651977090000|2022-05-08 02:31:30|1344.82|1327.02|1344.33|1326.53|1344.87|1327.07|1344.26|1326.46|15
1651977100000|2022-05-08 02:31:40|1344.31|1326.51|1345.05|1327.25|1345.05|1327.25|1343.06|1325.26|32
1651977110000|2022-05-08 02:31:50|1345.19|1327.39|1346.54|1328.74|1347.14|1329.34|1345.19|1327.39|29
1651977120000|2022-05-08 02:32:00|1346.59|1328.79|1346.31|1328.51|1346.59|1328.79|1346.22|1328.42|16
1651977130000|2022-05-08 02:32:10|1346.25|1328.45|1346.76|1328.96|1346.76|1328.96|1345.5|1327.7|27
1651977140000|2022-05-08 02:32:20|1346.8|1329|1345.41|1327.61|1347.09|1329.29|1345.33|1327.53|20
1651977150000|2022-05-08 02:32:30|1345.38|1327.58|1343.68|1325.88|1345.39|1327.59|1343.68|1325.88|18
1651977160000|2022-05-08 02:32:40|1343.92|1326.12|1338.94|1321.14|1344.36|1326.56|1338.94|1321.14|35
1651977170000|2022-05-08 02:32:50|1339.05|1321.25|1342.16|1324.36|1342.16|1324.36|1339.03|1321.23|32
1651977180000|2022-05-08 02:33:00|1342.24|1324.44|1343.26|1325.46|1344.08|1326.28|1342.16|1324.36|30
1651977190000|2022-05-08 02:33:10|1343.25|1325.45|1342.61|1324.81|1344.18|1326.38|1342.59|1324.79|28
1651977200000|2022-05-08 02:33:20|1342.63|1324.83|1342.39|1324.59|1342.63|1324.83|1341.38|1323.58|35
1651977210000|2022-05-08 02:33:30|1342.4|1324.6|1342.28|1324.48|1342.46|1324.66|1342.25|1324.45|17
1651977220000|2022-05-08 02:33:40|1342.34|1324.54|1343.85|1326.05|1343.85|1326.05|1342.28|1324.48|29
1651977230000|2022-05-08 02:33:50|1343.88|1326.08|1344.35|1326.55|1344.72|1326.92|1343.88|1326.08|32
1651977240000|2022-05-08 02:34:00|1344.45|1326.65|1345.41|1327.61|1345.42|1327.62|1344.45|1326.65|28
1651977250000|2022-05-08 02:34:10|1345.5|1327.7|1345.56|1327.76|1346.03|1328.23|1345.46|1327.66|25
1651977260000|2022-05-08 02:34:20|1345.5|1327.7|1346|1328.2|1346|1328.2|1345.25|1327.45|23
1651977270000|2022-05-08 02:34:30|1345.96|1328.16|1346.15|1328.35|1346.3|1328.5|1345.95|1328.15|24
1651977280000|2022-05-08 02:34:40|1346.11|1328.31|1346.32|1328.52|1346.58|1328.78|1346.11|1328.31|25
1651977290000|2022-05-08 02:34:50|1346.33|1328.53|1347.58|1329.78|1347.58|1329.78|1346.33|1328.53|25
1651977300000|2022-05-08 02:35:00|1347.55|1329.75|1347.41|1329.61|1348.15|1330.35|1347.27|1329.47|28
1651977310000|2022-05-08 02:35:10|1347.4|1329.6|1347.17|1329.37|1347.52|1329.72|1347.17|1329.37|19
1651977320000|2022-05-08 02:35:20|1347.14|1329.34|1346.23|1328.43|1347.14|1329.34|1346.16|1328.36|22
1651977330000|2022-05-08 02:35:30|1346.24|1328.44|1346.36|1328.56|1346.36|1328.56|1346.16|1328.36|8
1651977340000|2022-05-08 02:35:40|1346.51|1328.71|1347.78|1329.98|1348.14|1330.34|1346.51|1328.71|28
1651977350000|2022-05-08 02:35:50|1347.61|1329.81|1347.27|1329.47|1347.67|1329.87|1347.27|1329.47|7
1651977360000|2022-05-08 02:36:00|1347.31|1329.51|1346.97|1329.17|1347.31|1329.51|1346.33|1328.53|25
1651977370000|2022-05-08 02:36:10|1347.22|1329.42|1347.76|1329.96|1347.76|1329.96|1347.01|1329.21|16
1651977380000|2022-05-08 02:36:20|1347.81|1330.01|1349.76|1331.96|1349.89|1332.09|1347.81|1330.01|26
1651977390000|2022-05-08 02:36:30|1349.93|1332.13|1349.28|1331.48|1350.3|1332.5|1349.28|1331.48|30
1651977400000|2022-05-08 02:36:40|1349.29|1331.49|1350.87|1333.07|1350.87|1333.07|1349.26|1331.46|23
1651977410000|2022-05-08 02:36:50|1350.69|1332.89|1351.18|1333.38|1351.24|1333.44|1350.08|1332.28|22
1651977420000|2022-05-08 02:37:00|1351.04|1333.24|1350.34|1332.54|1351.06|1333.26|1350.34|1332.54|14
1651977430000|2022-05-08 02:37:10|1350.39|1332.59|1351.17|1333.37|1351.34|1333.54|1350.31|1332.51|24
1651977440000|2022-05-08 02:37:20|1351.29|1333.49|1351.27|1333.47|1351.97|1334.17|1351.27|1333.47|15
1651977450000|2022-05-08 02:37:30|1351.23|1333.43|1350.9|1333.1|1351.25|1333.45|1350.39|1332.59|23
1651977460000|2022-05-08 02:37:40|1350.88|1333.08|1352.53|1334.73|1352.53|1334.73|1350.88|1333.08|25
1651977470000|2022-05-08 02:37:50|1352.55|1334.75|1353.36|1335.56|1354.23|1336.43|1352.55|1334.75|25
1651977480000|2022-05-08 02:38:00|1353.34|1335.54|1353.16|1335.36|1353.34|1335.54|1353.15|1335.35|9
1651977490000|2022-05-08 02:38:10|1353.14|1335.34|1353.06|1335.26|1353.2|1335.4|1353.06|1335.26|17
1651977500000|2022-05-08 02:38:20|1353.04|1335.24|1353|1335.2|1353.14|1335.34|1353|1335.2|15
1651977510000|2022-05-08 02:38:30|1352.85|1335.05|1351.32|1333.52|1352.91|1335.11|1351.26|1333.46|25
1651977520000|2022-05-08 02:38:40|1351.38|1333.58|1351.53|1333.73|1351.99|1334.19|1351.38|1333.58|15
1651977530000|2022-05-08 02:38:50|1351.51|1333.71|1352.24|1334.44|1352.38|1334.58|1351.42|1333.62|21
1651977540000|2022-05-08 02:39:00|1352.2|1334.4|1350.57|1332.77|1352.2|1334.4|1350.57|1332.77|17
1651977550000|2022-05-08 02:39:10|1350.56|1332.76|1350.98|1333.18|1350.98|1333.18|1350.29|1332.49|18
1651977560000|2022-05-08 02:39:20|1350.97|1333.17|1348.21|1330.41|1350.99|1333.19|1347.41|1329.61|34
1651977570000|2022-05-08 02:39:30|1348.14|1330.34|1348.37|1330.57|1348.38|1330.58|1348.05|1330.25|20
1651977580000|2022-05-08 02:39:40|1348.36|1330.56|1348.28|1330.48|1348.45|1330.65|1348.25|1330.45|17
1651977590000|2022-05-08 02:39:50|1348.29|1330.49|1348.34|1330.54|1348.37|1330.57|1348.22|1330.42|13
1651977600000|2022-05-08 02:40:00|1348.35|1330.55|1347.35|1329.55|1348.35|1330.55|1347.35|1329.55|21
1651977610000|2022-05-08 02:40:10|1347.36|1329.56|1348.19|1330.39|1348.37|1330.57|1347.35|1329.55|27
1651977620000|2022-05-08 02:40:20|1348.2|1330.4|1348.3|1330.5|1348.35|1330.55|1348.1|1330.3|16
1651977630000|2022-05-08 02:40:30|1348.32|1330.52|1350.12|1332.32|1350.22|1332.42|1348.32|1330.52|20
1651977640000|2022-05-08 02:40:40|1349.96|1332.16|1347.54|1329.74|1349.96|1332.16|1347.52|1329.72|23
1651977650000|2022-05-08 02:40:50|1347.53|1329.73|1346.84|1329.04|1347.53|1329.73|1346.44|1328.64|23
1651977660000|2022-05-08 02:41:00|1346.59|1328.79|1346.21|1328.41|1347.08|1329.28|1346.21|1328.41|21
1651977670000|2022-05-08 02:41:10|1345.97|1328.17|1348.13|1330.33|1348.13|1330.33|1345.69|1327.89|26
1651977680000|2022-05-08 02:41:20|1348.12|1330.32|1347.2|1329.4|1348.12|1330.32|1347.2|1329.4|26
1651977690000|2022-05-08 02:41:30|1347.27|1329.47|1346.4|1328.6|1347.27|1329.47|1346.4|1328.6|12
1651977700000|2022-05-08 02:41:40|1346.39|1328.59|1345.64|1327.84|1346.39|1328.59|1345.55|1327.75|26
1651977710000|2022-05-08 02:41:50|1345.56|1327.76|1345.37|1327.57|1345.64|1327.84|1345.37|1327.57|7
1651977720000|2022-05-08 02:42:00|1345.31|1327.51|1345.55|1327.75|1346.22|1328.42|1344.55|1326.75|26
1651977730000|2022-05-08 02:42:10|1345.54|1327.74|1347.4|1329.6|1347.4|1329.6|1345.43|1327.63|19
1651977740000|2022-05-08 02:42:20|1347.38|1329.58|1346.52|1328.72|1347.41|1329.61|1346.49|1328.69|17
1651977750000|2022-05-08 02:42:30|1346.49|1328.69|1345.55|1327.75|1346.49|1328.69|1345.52|1327.72|15
1651977760000|2022-05-08 02:42:40|1345.53|1327.73|1344.61|1326.81|1345.53|1327.73|1344.53|1326.73|17
1651977770000|2022-05-08 02:42:50|1344.46|1326.66|1344.21|1326.41|1344.46|1326.66|1343.64|1325.84|23
1651977780000|2022-05-08 02:43:00|1344.33|1326.53|1343.47|1325.67|1344.33|1326.53|1343.42|1325.62|15
1651977790000|2022-05-08 02:43:10|1343.54|1325.74|1343.34|1325.54|1343.54|1325.74|1342.59|1324.79|20
1651977800000|2022-05-08 02:43:20|1343.33|1325.53|1343.64|1325.84|1344.3|1326.5|1343.33|1325.53|15
1651977810000|2022-05-08 02:43:30|1343.71|1325.91|1346.05|1328.25|1346.05|1328.25|1343.63|1325.83|25
1651977820000|2022-05-08 02:43:40|1346.13|1328.33|1346.57|1328.77|1346.85|1329.05|1346.13|1328.33|18
1651977830000|2022-05-08 02:43:50|1346.43|1328.63|1346.33|1328.53|1346.56|1328.76|1346.33|1328.53|13
1651977840000|2022-05-08 02:44:00|1346.24|1328.44|1346.38|1328.58|1346.42|1328.62|1346.09|1328.29|14
1651977850000|2022-05-08 02:44:10|1346.45|1328.65|1348.4|1330.6|1348.4|1330.6|1346.45|1328.65|16
1651977860000|2022-05-08 02:44:20|1348.31|1330.51|1348.49|1330.69|1348.49|1330.69|1348.31|1330.51|6
1651977870000|2022-05-08 02:44:30|1348.53|1330.73|1348.91|1331.11|1348.91|1331.11|1348.42|1330.62|13
1651977880000|2022-05-08 02:44:40|1348.86|1331.06|1349.42|1331.62|1349.42|1331.62|1348.38|1330.58|16
1651977890000|2022-05-08 02:44:50|1349.43|1331.63|1349.12|1331.32|1349.49|1331.69|1349.12|1331.32|5
1651977900000|2022-05-08 02:45:00|1348.72|1330.92|1348.33|1330.53|1348.72|1330.92|1347.38|1329.58|25
1651977910000|2022-05-08 02:45:10|1348.34|1330.54|1348.09|1330.29|1348.36|1330.56|1347.55|1329.75|18
1651977920000|2022-05-08 02:45:20|1348.11|1330.31|1349.24|1331.44|1349.33|1331.53|1348.11|1330.31|30
1651977930000|2022-05-08 02:45:30|1349.28|1331.48|1350.38|1332.58|1350.38|1332.58|1349.24|1331.44|19
1651977940000|2022-05-08 02:45:40|1350.37|1332.57|1350.23|1332.43|1350.4|1332.6|1350.15|1332.35|18
1651977950000|2022-05-08 02:45:50|1350.27|1332.47|1351.89|1334.09|1352|1334.2|1350.26|1332.46|26
1651977960000|2022-05-08 02:46:00|1351.99|1334.19|1351.47|1333.67|1351.99|1334.19|1351.35|1333.55|13
1651977970000|2022-05-08 02:46:10|1351.46|1333.66|1352.69|1334.89|1352.69|1334.89|1351.46|1333.66|13
1651977980000|2022-05-08 02:46:20|1353.21|1335.41|1353.52|1335.72|1353.8|1336|1353.21|1335.41|19
1651977990000|2022-05-08 02:46:30|1353.57|1335.77|1353.83|1336.03|1354.26|1336.46|1353.57|1335.77|13
1651978000000|2022-05-08 02:46:40|1353.66|1335.86|1354.14|1336.34|1354.14|1336.34|1353.62|1335.82|12
1651978010000|2022-05-08 02:46:50|1354.2|1336.4|1354.3|1336.5|1354.39|1336.59|1354.2|1336.4|5
1651978020000|2022-05-08 02:47:00|1354.26|1336.46|1354.38|1336.58|1354.38|1336.58|1354.07|1336.27|8
1651978030000|2022-05-08 02:47:10|1354.37|1336.57|1354.44|1336.64|1355.06|1337.26|1354.37|1336.57|20
1651978040000|2022-05-08 02:47:20|1354.45|1336.65|1355.15|1337.35|1355.15|1337.35|1354.45|1336.65|6
1651978050000|2022-05-08 02:47:30|1355.11|1337.31|1356.32|1338.52|1356.32|1338.52|1354.61|1336.81|15
1651978060000|2022-05-08 02:47:40|1356.34|1338.54|1357.24|1339.44|1357.24|1339.44|1356.18|1338.38|16
1651978070000|2022-05-08 02:47:50|1357.26|1339.46|1355.53|1337.73|1357.32|1339.52|1355.47|1337.67|22
1651978080000|2022-05-08 02:48:00|1355.34|1337.54|1355.55|1337.75|1356.34|1338.54|1355.34|1337.54|16
1651978090000|2022-05-08 02:48:10|1355.54|1337.74|1354.58|1336.78|1355.54|1337.74|1354.55|1336.75|13
1651978100000|2022-05-08 02:48:20|1354.55|1336.75|1353.69|1335.89|1354.59|1336.79|1353.69|1335.89|13
1651978110000|2022-05-08 02:48:30|1353.49|1335.69|1352.74|1334.94|1353.49|1335.69|1352.74|1334.94|11
1651978120000|2022-05-08 02:48:40|1352.49|1334.69|1351.69|1333.89|1352.49|1334.69|1351.6|1333.8|19
1651978130000|2022-05-08 02:48:50|1351.66|1333.86|1350.4|1332.6|1351.66|1333.86|1350.4|1332.6|12
1651978140000|2022-05-08 02:49:00|1350.31|1332.51|1349.51|1331.71|1350.31|1332.51|1349.47|1331.67|14
1651978150000|2022-05-08 02:49:10|1350.16|1332.36|1352.39|1334.59|1352.4|1334.6|1350.16|1332.36|31
1651978160000|2022-05-08 02:49:20|1352.38|1334.58|1352.55|1334.75|1352.7|1334.9|1352.38|1334.58|14
1651978170000|2022-05-08 02:49:30|1352.54|1334.74|1352.39|1334.59|1352.55|1334.75|1352.39|1334.59|10
1651978180000|2022-05-08 02:49:40|1352.4|1334.6|1352.48|1334.68|1352.57|1334.77|1352.4|1334.6|11
1651978190000|2022-05-08 02:49:50|1352.79|1334.99|1352.47|1334.67|1353.27|1335.47|1352.43|1334.63|15
1651978200000|2022-05-08 02:50:00|1352.44|1334.64|1352.37|1334.57|1352.44|1334.64|1352.05|1334.25|15
1651978210000|2022-05-08 02:50:10|1352.32|1334.52|1353.08|1335.28|1353.08|1335.28|1352.27|1334.47|10
1651978220000|2022-05-08 02:50:20|1353.29|1335.49|1353.11|1335.31|1353.3|1335.5|1352.94|1335.14|20
1651978230000|2022-05-08 02:50:30|1353.24|1335.44|1352.59|1334.79|1353.38|1335.58|1352.57|1334.77|13
1651978240000|2022-05-08 02:50:40|1352.58|1334.78|1351.88|1334.08|1352.58|1334.78|1351.88|1334.08|6
1651978250000|2022-05-08 02:50:50|1351.87|1334.07|1351.53|1333.73|1351.87|1334.07|1351.46|1333.66|7
1651978260000|2022-05-08 02:51:00|1351.43|1333.63|1351.29|1333.49|1351.44|1333.64|1351.06|1333.26|15
1651978270000|2022-05-08 02:51:10|1351.3|1333.5|1351.33|1333.53|1351.36|1333.56|1351.12|1333.32|12
1651978280000|2022-05-08 02:51:20|1351.29|1333.49|1350.48|1332.68|1351.29|1333.49|1350.4|1332.6|10
1651978290000|2022-05-08 02:51:30|1350.4|1332.6|1350.28|1332.48|1350.48|1332.68|1350.28|1332.48|6
1651978300000|2022-05-08 02:51:40|1350.25|1332.45|1348.39|1330.59|1350.25|1332.45|1348.39|1330.59|23
1651978310000|2022-05-08 02:51:50|1348.4|1330.6|1350.29|1332.49|1350.29|1332.49|1348.4|1330.6|23
1651978320000|2022-05-08 02:52:00|1350.3|1332.5|1350.48|1332.68|1351.02|1333.22|1350.21|1332.41|22
1651978330000|2022-05-08 02:52:10|1350.49|1332.69|1350.05|1332.25|1350.49|1332.69|1350.03|1332.23|17
1651978340000|2022-05-08 02:52:20|1350.06|1332.26|1350.38|1332.58|1350.38|1332.58|1350.05|1332.25|16
1651978350000|2022-05-08 02:52:30|1350.36|1332.56|1350.12|1332.32|1350.41|1332.61|1350.12|1332.32|17
1651978360000|2022-05-08 02:52:40|1350.15|1332.35|1349.22|1331.42|1350.15|1332.35|1349.22|1331.42|17
1651978370000|2022-05-08 02:52:50|1349.15|1331.35|1349.18|1331.38|1349.18|1331.38|1348.47|1330.67|23
1651978380000|2022-05-08 02:53:00|1349.14|1331.34|1349.33|1331.53|1349.38|1331.58|1348.38|1330.58|24
1651978390000|2022-05-08 02:53:10|1349.24|1331.44|1349.09|1331.29|1349.32|1331.52|1348.58|1330.78|22
1651978400000|2022-05-08 02:53:20|1349.1|1331.3|1349.07|1331.27|1349.26|1331.46|1349.05|1331.25|14
1651978410000|2022-05-08 02:53:30|1349.04|1331.24|1349.04|1331.24|1349.26|1331.46|1349.04|1331.24|9
1651978420000|2022-05-08 02:53:40|1349.02|1331.22|1347.65|1329.85|1349.02|1331.22|1347.56|1329.76|23
1651978430000|2022-05-08 02:53:50|1347.63|1329.83|1347.21|1329.41|1347.63|1329.83|1346.49|1328.69|21
1651978440000|2022-05-08 02:54:00|1347.29|1329.49|1346.5|1328.7|1347.43|1329.63|1346.47|1328.67|16
1651978450000|2022-05-08 02:54:10|1346.35|1328.55|1346.22|1328.42|1346.41|1328.61|1346.22|1328.42|9
1651978460000|2022-05-08 02:54:20|1346.14|1328.34|1346.03|1328.23|1346.14|1328.34|1345.36|1327.56|26
1651978470000|2022-05-08 02:54:30|1346.16|1328.36|1345.6|1327.8|1346.49|1328.69|1345.55|1327.75|28
1651978480000|2022-05-08 02:54:40|1345.59|1327.79|1344.47|1326.67|1345.59|1327.79|1344.37|1326.57|29
1651978490000|2022-05-08 02:54:50|1344.28|1326.48|1339.6|1321.8|1344.28|1326.48|1339.47|1321.67|34
1651978500000|2022-05-08 02:55:00|1339.35|1321.55|1342.26|1324.46|1342.64|1324.84|1338.64|1320.84|37
1651978510000|2022-05-08 02:55:10|1341.92|1324.12|1343.49|1325.69|1343.49|1325.69|1341.62|1323.82|36
1651978520000|2022-05-08 02:55:20|1343.64|1325.84|1343.35|1325.55|1344.1|1326.3|1343.28|1325.48|30
1651978530000|2022-05-08 02:55:30|1342.67|1324.87|1342.92|1325.12|1343.02|1325.22|1342.02|1324.22|33
1651978540000|2022-05-08 02:55:40|1342.96|1325.16|1345.54|1327.74|1345.54|1327.74|1342.94|1325.14|32
1651978550000|2022-05-08 02:55:50|1345.77|1327.97|1347.41|1329.61|1347.41|1329.61|1345.77|1327.97|22
1651978560000|2022-05-08 02:56:00|1347.31|1329.51|1348.38|1330.58|1348.38|1330.58|1346.7|1328.9|24
1651978570000|2022-05-08 02:56:10|1348.66|1330.86|1350.09|1332.29|1350.09|1332.29|1348.61|1330.81|38
1651978580000|2022-05-08 02:56:20|1350.02|1332.22|1350.26|1332.46|1350.58|1332.78|1350.02|1332.22|28
1651978590000|2022-05-08 02:56:30|1350.17|1332.37|1352.52|1334.72|1352.81|1335.01|1350.13|1332.33|32
1651978600000|2022-05-08 02:56:40|1352.79|1334.99|1352.75|1334.95|1354.06|1336.26|1352.75|1334.95|26
1651978610000|2022-05-08 02:56:50|1352.54|1334.74|1352.61|1334.81|1353.32|1335.52|1352.32|1334.52|31
1651978620000|2022-05-08 02:57:00|1352.72|1334.92|1354.38|1336.58|1354.38|1336.58|1352.39|1334.59|29
1651978630000|2022-05-08 02:57:10|1354.39|1336.59|1353.43|1335.63|1354.76|1336.96|1353.43|1335.63|30
1651978640000|2022-05-08 02:57:20|1353.45|1335.65|1354.04|1336.24|1354.04|1336.24|1353.21|1335.41|21
1651978650000|2022-05-08 02:57:30|1354.05|1336.25|1354.46|1336.66|1354.72|1336.92|1353.89|1336.09|21
1651978660000|2022-05-08 02:57:40|1354.34|1336.54|1353.8|1336|1354.39|1336.59|1353.71|1335.91|20
1651978670000|2022-05-08 02:57:50|1353.84|1336.04|1354.65|1336.85|1354.65|1336.85|1353.84|1336.04|10
1651978680000|2022-05-08 02:58:00|1354.67|1336.87|1354.36|1336.56|1355.01|1337.21|1353.97|1336.17|29
1651978690000|2022-05-08 02:58:10|1354.41|1336.61|1353.52|1335.72|1354.48|1336.68|1353.52|1335.72|21
1651978700000|2022-05-08 02:58:20|1353.4|1335.6|1352.12|1334.32|1353.4|1335.6|1351.65|1333.85|24
1651978710000|2022-05-08 02:58:30|1351.97|1334.17|1352.14|1334.34|1352.14|1334.34|1351.52|1333.72|19
1651978720000|2022-05-08 02:58:40|1352.17|1334.37|1353.65|1335.85|1353.68|1335.88|1352.08|1334.28|30
1651978730000|2022-05-08 02:58:50|1353.67|1335.87|1352.38|1334.58|1353.96|1336.16|1352.38|1334.58|25
1651978740000|2022-05-08 02:59:00|1351.94|1334.14|1352.81|1335.01|1352.87|1335.07|1351.82|1334.02|31
1651978750000|2022-05-08 02:59:10|1352.85|1335.05|1353.59|1335.79|1354.36|1336.56|1352.85|1335.05|30
1651978760000|2022-05-08 02:59:20|1353.65|1335.85|1352.59|1334.79|1353.65|1335.85|1352.59|1334.79|13
1651978770000|2022-05-08 02:59:30|1352.58|1334.78|1352.93|1335.13|1353.14|1335.34|1352.34|1334.54|18
1651978780000|2022-05-08 02:59:40|1353.03|1335.23|1353.21|1335.41|1353.3|1335.5|1352.91|1335.11|19
1651978790000|2022-05-08 02:59:50|1353.17|1335.37|1354.07|1336.27|1354.09|1336.29|1353.05|1335.25|16
1651978800000|2022-05-08 03:00:00|1354.09|1336.29|1353.41|1335.61|1354.14|1336.34|1353.3|1335.5|28
1651978810000|2022-05-08 03:00:10|1353.49|1335.69|1355.25|1337.45|1355.31|1337.51|1353.49|1335.69|30
1651978820000|2022-05-08 03:00:20|1355.49|1337.69|1356.26|1338.46|1356.26|1338.46|1355.49|1337.69|20
1651978830000|2022-05-08 03:00:30|1356.28|1338.48|1356.2|1338.4|1356.29|1338.49|1356.19|1338.39|10
1651978840000|2022-05-08 03:00:40|1356.29|1338.49|1356.29|1338.49|1356.84|1339.04|1356.29|1338.49|24
1651978850000|2022-05-08 03:00:50|1356.28|1338.48|1356.96|1339.16|1356.96|1339.16|1356.28|1338.48|16
1651978860000|2022-05-08 03:01:00|1356.94|1339.14|1356.9|1339.1|1357.09|1339.29|1356.79|1338.99|22
1651978870000|2022-05-08 03:01:10|1356.91|1339.11|1356.99|1339.19|1357.02|1339.22|1356.91|1339.11|6
1651978880000|2022-05-08 03:01:20|1356.97|1339.17|1357.22|1339.42|1357.28|1339.48|1356.97|1339.17|18
1651978890000|2022-05-08 03:01:30|1357.24|1339.44|1356.26|1338.46|1357.39|1339.59|1356.26|1338.46|24
1651978900000|2022-05-08 03:01:40|1356.31|1338.51|1356.83|1339.03|1357.08|1339.28|1356.05|1338.25|21
1651978910000|2022-05-08 03:01:50|1356.73|1338.93|1356.47|1338.67|1356.89|1339.09|1356.39|1338.59|20
1651978920000|2022-05-08 03:02:00|1356.32|1338.52|1354.65|1336.85|1356.36|1338.56|1354.51|1336.71|29
1651978930000|2022-05-08 03:02:10|1354.89|1337.09|1354.56|1336.76|1355.15|1337.35|1354.56|1336.76|12
1651978940000|2022-05-08 03:02:20|1354.55|1336.75|1355.16|1337.36|1355.26|1337.46|1354.41|1336.61|15
1651978950000|2022-05-08 03:02:30|1355.29|1337.49|1354.45|1336.65|1355.29|1337.49|1354.44|1336.64|22
1651978960000|2022-05-08 03:02:40|1354.44|1336.64|1354.44|1336.64|1354.44|1336.64|1354.44|1336.64|1
1651978970000|2022-05-08 03:02:50|1354.5|1336.7|1353.21|1335.41|1354.5|1336.7|1352.74|1334.94|25
1651978980000|2022-05-08 03:03:00|1353.15|1335.35|1352.2|1334.4|1353.3|1335.5|1352.2|1334.4|20
1651978990000|2022-05-08 03:03:10|1351.69|1333.89|1351.99|1334.19|1352.14|1334.34|1351.4|1333.6|25
1651979000000|2022-05-08 03:03:20|1352.1|1334.3|1352.02|1334.22|1352.28|1334.48|1352.01|1334.21|15
1651979010000|2022-05-08 03:03:30|1352.15|1334.35|1351.5|1333.7|1352.21|1334.41|1351.38|1333.58|17
1651979020000|2022-05-08 03:03:40|1351.64|1333.84|1351.18|1333.38|1351.64|1333.84|1351.18|1333.38|23
1651979030000|2022-05-08 03:03:50|1351.16|1333.36|1350.5|1332.7|1351.18|1333.38|1350.44|1332.64|20
1651979040000|2022-05-08 03:04:00|1350.47|1332.67|1348.82|1331.02|1350.51|1332.71|1348.77|1330.97|23
1651979050000|2022-05-08 03:04:10|1348.84|1331.04|1348.46|1330.66|1348.84|1331.04|1348.06|1330.26|26
1651979060000|2022-05-08 03:04:20|1348.47|1330.67|1349.36|1331.56|1350.37|1332.57|1348.46|1330.66|29
1651979070000|2022-05-08 03:04:30|1349.33|1331.53|1349.35|1331.55|1349.36|1331.56|1349.25|1331.45|11
1651979080000|2022-05-08 03:04:40|1349.29|1331.49|1348.56|1330.76|1349.3|1331.5|1348.51|1330.71|17
1651979090000|2022-05-08 03:04:50|1348.54|1330.74|1348.55|1330.75|1348.69|1330.89|1348.48|1330.68|9
1651979100000|2022-05-08 03:05:00|1348.54|1330.74|1349.02|1331.22|1349.14|1331.34|1348.54|1330.74|9
1651979110000|2022-05-08 03:05:10|1348.96|1331.16|1348.47|1330.67|1349.17|1331.37|1348.47|1330.67|14
1651979120000|2022-05-08 03:05:20|1348.66|1330.86|1348.21|1330.41|1348.66|1330.86|1348.21|1330.41|20
1651979130000|2022-05-08 03:05:30|1347.95|1330.15|1347.49|1329.69|1347.96|1330.16|1347.42|1329.62|12
1651979140000|2022-05-08 03:05:40|1347.34|1329.54|1346.39|1328.59|1347.35|1329.55|1346.19|1328.39|20
1651979150000|2022-05-08 03:05:50|1346.42|1328.62|1347.32|1329.52|1347.35|1329.55|1346.41|1328.61|19
1651979160000|2022-05-08 03:06:00|1347.26|1329.46|1347.16|1329.36|1347.5|1329.7|1347.16|1329.36|17
1651979170000|2022-05-08 03:06:10|1347.15|1329.35|1348.22|1330.42|1348.22|1330.42|1347.11|1329.31|18
1651979180000|2022-05-08 03:06:20|1348.16|1330.36|1349.12|1331.32|1349.12|1331.32|1348.14|1330.34|25
1651979190000|2022-05-08 03:06:30|1349.13|1331.33|1349.24|1331.44|1349.41|1331.61|1349.1|1331.3|22
1651979200000|2022-05-08 03:06:40|1349.32|1331.52|1348.44|1330.64|1349.33|1331.53|1348.44|1330.64|15
1651979210000|2022-05-08 03:06:50|1348.52|1330.72|1347.65|1329.85|1348.52|1330.72|1347.63|1329.83|11
1651979220000|2022-05-08 03:07:00|1347.69|1329.89|1348.83|1331.03|1348.83|1331.03|1347.69|1329.89|25
1651979230000|2022-05-08 03:07:10|1348.84|1331.04|1348.12|1330.32|1348.98|1331.18|1348.12|1330.32|23
1651979240000|2022-05-08 03:07:20|1348.13|1330.33|1347.47|1329.67|1348.19|1330.39|1347.38|1329.58|20
1651979250000|2022-05-08 03:07:30|1347.48|1329.68|1346.45|1328.65|1347.5|1329.7|1346.45|1328.65|17
1651979260000|2022-05-08 03:07:40|1346.51|1328.71|1345.58|1327.78|1346.6|1328.8|1345.45|1327.65|24
1651979270000|2022-05-08 03:07:50|1345.61|1327.81|1346.81|1329.01|1347.14|1329.34|1345.61|1327.81|27
1651979280000|2022-05-08 03:08:00|1346.45|1328.65|1346.32|1328.52|1346.47|1328.67|1346.12|1328.32|21
1651979290000|2022-05-08 03:08:10|1346.35|1328.55|1346.44|1328.64|1346.44|1328.64|1344.67|1326.87|38
1651979300000|2022-05-08 03:08:20|1347.16|1329.36|1346.02|1328.22|1347.28|1329.48|1346.02|1328.22|30
1651979310000|2022-05-08 03:08:30|1345.52|1327.72|1345.43|1327.63|1346.08|1328.28|1345.29|1327.49|27
1651979320000|2022-05-08 03:08:40|1345.41|1327.61|1344.19|1326.39|1345.41|1327.61|1344.13|1326.33|24
1651979330000|2022-05-08 03:08:50|1344.26|1326.46|1344.03|1326.23|1344.3|1326.5|1343.75|1325.95|24
1651979340000|2022-05-08 03:09:00|1344.04|1326.24|1346.8|1329|1346.92|1329.12|1344.04|1326.24|29
1651979350000|2022-05-08 03:09:10|1346.81|1329.01|1347.82|1330.02|1347.82|1330.02|1346.55|1328.75|33
1651979360000|2022-05-08 03:09:20|1347.85|1330.05|1346.61|1328.81|1348.37|1330.57|1346.61|1328.81|31
1651979370000|2022-05-08 03:09:30|1346.6|1328.8|1346.98|1329.18|1347.01|1329.21|1346.33|1328.53|17
1651979380000|2022-05-08 03:09:40|1346.92|1329.12|1345.38|1327.58|1346.92|1329.12|1345.3|1327.5|32
1651979390000|2022-05-08 03:09:50|1345.34|1327.54|1345.51|1327.71|1346.11|1328.31|1345.34|1327.54|19
1651979400000|2022-05-08 03:10:00|1345.5|1327.7|1345.37|1327.57|1345.5|1327.7|1345.14|1327.34|21
1651979410000|2022-05-08 03:10:10|1345.81|1328.01|1346.19|1328.39|1346.79|1328.99|1345.81|1328.01|25
1651979420000|2022-05-08 03:10:20|1346.16|1328.36|1345.67|1327.87|1346.44|1328.64|1345.57|1327.77|28
1651979430000|2022-05-08 03:10:30|1345.62|1327.82|1346.18|1328.38|1346.18|1328.38|1345.37|1327.57|24
1651979440000|2022-05-08 03:10:40|1346.17|1328.37|1346.36|1328.56|1346.54|1328.74|1345.39|1327.59|21
1651979450000|2022-05-08 03:10:50|1346.27|1328.47|1346.2|1328.4|1346.27|1328.47|1345.71|1327.91|16
1651979460000|2022-05-08 03:11:00|1346.27|1328.47|1345.37|1327.57|1346.27|1328.47|1345.34|1327.54|22
1651979470000|2022-05-08 03:11:10|1345.38|1327.58|1345.01|1327.21|1345.38|1327.58|1344.72|1326.92|26
1651979480000|2022-05-08 03:11:20|1345.03|1327.23|1344.7|1326.9|1345.03|1327.23|1344.48|1326.68|14
1651979490000|2022-05-08 03:11:30|1344.61|1326.81|1346.04|1328.24|1346.06|1328.26|1344.55|1326.75|21
1651979500000|2022-05-08 03:11:40|1346.05|1328.25|1346.43|1328.63|1346.45|1328.65|1345.89|1328.09|11
1651979510000|2022-05-08 03:11:50|1346.44|1328.64|1344.43|1326.63|1346.44|1328.64|1344.43|1326.63|17
1651979520000|2022-05-08 03:12:00|1344.29|1326.49|1343.34|1325.54|1344.29|1326.49|1343.34|1325.54|30
1651979530000|2022-05-08 03:12:10|1343.32|1325.52|1339.39|1321.59|1343.49|1325.69|1339.39|1321.59|37
1651979540000|2022-05-08 03:12:20|1339.32|1321.52|1343.66|1325.86|1343.86|1326.06|1339.22|1321.42|38
1651979550000|2022-05-08 03:12:30|1343.42|1325.62|1348.43|1330.63|1348.44|1330.64|1343.42|1325.62|35
1651979560000|2022-05-08 03:12:40|1348.33|1330.53|1349.12|1331.32|1349.3|1331.5|1348.25|1330.45|32
1651979570000|2022-05-08 03:12:50|1349.63|1331.83|1350.29|1332.49|1350.29|1332.49|1349.47|1331.67|32
1651979580000|2022-05-08 03:13:00|1350.3|1332.5|1348.99|1331.19|1351.05|1333.25|1348.95|1331.15|29
1651979590000|2022-05-08 03:13:10|1349.07|1331.27|1348.09|1330.29|1349.07|1331.27|1347.43|1329.63|24
1651979600000|2022-05-08 03:13:20|1348.27|1330.47|1349.92|1332.12|1349.92|1332.12|1348.27|1330.47|28
1651979610000|2022-05-08 03:13:30|1349.96|1332.16|1350.52|1332.72|1351.15|1333.35|1349.96|1332.16|31
1651979620000|2022-05-08 03:13:40|1350.54|1332.74|1349.46|1331.66|1350.54|1332.74|1349.34|1331.54|31
1651979630000|2022-05-08 03:13:50|1349.47|1331.67|1350.52|1332.72|1350.9|1333.1|1349.38|1331.58|30
1651979640000|2022-05-08 03:14:00|1350.5|1332.7|1350.32|1332.52|1350.5|1332.7|1349.87|1332.07|16
1651979650000|2022-05-08 03:14:10|1350.39|1332.59|1350.95|1333.15|1351.06|1333.26|1349.56|1331.76|29
1651979660000|2022-05-08 03:14:20|1350.87|1333.07|1351.49|1333.69|1351.5|1333.7|1350.87|1333.07|17
1651979670000|2022-05-08 03:14:30|1351.71|1333.91|1352.37|1334.57|1352.44|1334.64|1351.39|1333.59|30
1651979680000|2022-05-08 03:14:40|1352.4|1334.6|1352.4|1334.6|1352.48|1334.68|1352.4|1334.6|6
1651979690000|2022-05-08 03:14:50|1352.41|1334.61|1351.5|1333.7|1352.41|1334.61|1351.43|1333.63|15
1651979700000|2022-05-08 03:15:00|1351.56|1333.76|1351.5|1333.7|1352.23|1334.43|1351.5|1333.7|32
1651979710000|2022-05-08 03:15:10|1351.45|1333.65|1350.08|1332.28|1351.5|1333.7|1349.63|1331.83|21
1651979720000|2022-05-08 03:15:20|1350.09|1332.29|1350.11|1332.31|1350.4|1332.6|1349.47|1331.67|27
1651979730000|2022-05-08 03:15:30|1350.23|1332.43|1349.66|1331.86|1350.36|1332.56|1349.63|1331.83|16
1651979740000|2022-05-08 03:15:40|1349.67|1331.87|1349.4|1331.6|1349.67|1331.87|1349.08|1331.28|18
1651979750000|2022-05-08 03:15:50|1349.44|1331.64|1350.34|1332.54|1350.36|1332.56|1349.44|1331.64|16
1651979760000|2022-05-08 03:16:00|1350.33|1332.53|1351.16|1333.36|1351.16|1333.36|1350.33|1332.53|14
1651979770000|2022-05-08 03:16:10|1351.17|1333.37|1352.28|1334.48|1352.28|1334.48|1351.17|1333.37|14
1651979780000|2022-05-08 03:16:20|1352.42|1334.62|1353.19|1335.39|1353.19|1335.39|1352.42|1334.62|21
1651979790000|2022-05-08 03:16:30|1353.22|1335.42|1352.43|1334.63|1353.33|1335.53|1352.43|1334.63|16
1651979800000|2022-05-08 03:16:40|1352.46|1334.66|1353.27|1335.47|1354.47|1336.67|1352.46|1334.66|28
1651979810000|2022-05-08 03:16:50|1353.32|1335.52|1353.42|1335.62|1353.49|1335.69|1353.22|1335.42|23
1651979820000|2022-05-08 03:17:00|1353.43|1335.63|1353.12|1335.32|1353.49|1335.69|1353.11|1335.31|16
1651979830000|2022-05-08 03:17:10|1353.05|1335.25|1352.26|1334.46|1353.05|1335.25|1352.26|1334.46|19
1651979840000|2022-05-08 03:17:20|1352.19|1334.39|1353.58|1335.78|1353.58|1335.78|1351.44|1333.64|24
1651979850000|2022-05-08 03:17:30|1353.62|1335.82|1353.69|1335.89|1354.38|1336.58|1353.53|1335.73|24
1651979860000|2022-05-08 03:17:40|1354.06|1336.26|1357.24|1339.44|1357.39|1339.59|1353.91|1336.11|33
1651979870000|2022-05-08 03:17:50|1357.21|1339.41|1356.48|1338.68|1357.4|1339.6|1356.36|1338.56|25
1651979880000|2022-05-08 03:18:00|1356.46|1338.66|1356.09|1338.29|1356.46|1338.66|1355.59|1337.79|20
1651979890000|2022-05-08 03:18:10|1356.13|1338.33|1356.39|1338.59|1356.62|1338.82|1356.13|1338.33|16
1651979900000|2022-05-08 03:18:20|1356.42|1338.62|1356.8|1339|1356.8|1339|1356.4|1338.6|25
1651979910000|2022-05-08 03:18:30|1356.86|1339.06|1356.91|1339.11|1357.03|1339.23|1356.47|1338.67|19
1651979920000|2022-05-08 03:18:40|1356.9|1339.1|1358.01|1340.21|1358.01|1340.21|1356.83|1339.03|23
1651979930000|2022-05-08 03:18:50|1358.12|1340.32|1358.31|1340.51|1358.37|1340.57|1358.12|1340.32|19
1651979940000|2022-05-08 03:19:00|1358.28|1340.48|1357.31|1339.51|1358.28|1340.48|1357.3|1339.5|15
1651979950000|2022-05-08 03:19:10|1357.28|1339.48|1356.52|1338.72|1357.3|1339.5|1356.43|1338.63|18
1651979960000|2022-05-08 03:19:20|1356.53|1338.73|1356.37|1338.57|1356.53|1338.73|1356.37|1338.57|3
1651979970000|2022-05-08 03:19:30|1356.3|1338.5|1355.51|1337.71|1356.33|1338.53|1355.48|1337.68|25
1651979980000|2022-05-08 03:19:40|1355.49|1337.69|1355.37|1337.57|1355.49|1337.69|1355.28|1337.48|15
1651979990000|2022-05-08 03:19:50|1355.38|1337.58|1355.01|1337.21|1355.39|1337.59|1355.01|1337.21|20
1651980000000|2022-05-08 03:20:00|1354.96|1337.16|1354.29|1336.49|1355|1337.2|1354.27|1336.47|22
1651980010000|2022-05-08 03:20:10|1354.31|1336.51|1355.07|1337.27|1355.07|1337.27|1354.29|1336.49|16
1651980020000|2022-05-08 03:20:20|1355.2|1337.4|1355.36|1337.56|1355.36|1337.56|1355.2|1337.4|4
1651980030000|2022-05-08 03:20:30|1355.47|1337.67|1355.31|1337.51|1355.47|1337.67|1354.39|1336.59|23
1651980040000|2022-05-08 03:20:40|1355.46|1337.66|1356.35|1338.55|1356.35|1338.55|1355.46|1337.66|21
1651980050000|2022-05-08 03:20:50|1356.36|1338.56|1357.13|1339.33|1357.28|1339.48|1356.35|1338.55|14
1651980060000|2022-05-08 03:21:00|1357.28|1339.48|1357.39|1339.59|1357.39|1339.59|1357.13|1339.33|11
1651980070000|2022-05-08 03:21:10|1357.3|1339.5|1357.13|1339.33|1357.35|1339.55|1356.6|1338.8|26
1651980080000|2022-05-08 03:21:20|1357.27|1339.47|1357.09|1339.29|1357.3|1339.5|1356.7|1338.9|18
1651980090000|2022-05-08 03:21:30|1357.3|1339.5|1357.02|1339.22|1357.3|1339.5|1357.02|1339.22|10
1651980100000|2022-05-08 03:21:40|1357.16|1339.36|1356.92|1339.12|1357.16|1339.36|1356.53|1338.73|14
1651980110000|2022-05-08 03:21:50|1357.07|1339.27|1356.92|1339.12|1357.17|1339.37|1356.92|1339.12|6
1651980120000|2022-05-08 03:22:00|1357.09|1339.29|1357.09|1339.29|1357.24|1339.44|1357.09|1339.29|5
1651980140000|2022-05-08 03:22:20|1357.07|1339.27|1356.31|1338.51|1357.07|1339.27|1355.91|1338.11|17
1651980150000|2022-05-08 03:22:30|1356.32|1338.52|1358.08|1340.28|1358.1|1340.3|1356.27|1338.47|18
1651980160000|2022-05-08 03:22:40|1358.15|1340.35|1357.97|1340.17|1358.2|1340.4|1357.93|1340.13|14
1651980170000|2022-05-08 03:22:50|1357.63|1339.83|1357.16|1339.36|1358.18|1340.38|1357.06|1339.26|24
1651980180000|2022-05-08 03:23:00|1357.17|1339.37|1357.98|1340.18|1358.04|1340.24|1357.17|1339.37|10
1651980190000|2022-05-08 03:23:10|1358.13|1340.33|1358.37|1340.57|1358.37|1340.57|1357.98|1340.18|10
1651980200000|2022-05-08 03:23:20|1358.46|1340.66|1358.54|1340.74|1358.9|1341.1|1358.34|1340.54|15
1651980210000|2022-05-08 03:23:30|1358.68|1340.88|1359.39|1341.59|1359.39|1341.59|1358.68|1340.88|9
1651980220000|2022-05-08 03:23:40|1359.42|1341.62|1359.27|1341.47|1359.81|1342.01|1359.27|1341.47|16
1651980230000|2022-05-08 03:23:50|1359.46|1341.66|1360.11|1342.31|1360.11|1342.31|1359.42|1341.62|14
1651980240000|2022-05-08 03:24:00|1359.95|1342.15|1359.9|1342.1|1360.1|1342.3|1359.9|1342.1|5
1651980250000|2022-05-08 03:24:10|1359.92|1342.12|1360.14|1342.34|1360.14|1342.34|1359.9|1342.1|4
1651980260000|2022-05-08 03:24:20|1359.94|1342.14|1359.54|1341.74|1360.29|1342.49|1359.45|1341.65|19
1651980270000|2022-05-08 03:24:30|1359.36|1341.56|1360.02|1342.22|1360.28|1342.48|1359.27|1341.47|24
1651980280000|2022-05-08 03:24:40|1359.99|1342.19|1359.46|1341.66|1360|1342.2|1359.46|1341.66|13
1651980290000|2022-05-08 03:24:50|1359.47|1341.67|1359.38|1341.58|1359.47|1341.67|1358.82|1341.02|12
1651980300000|2022-05-08 03:25:00|1359.42|1341.62|1360.14|1342.34|1360.14|1342.34|1359.27|1341.47|16
1651980310000|2022-05-08 03:25:10|1359.96|1342.16|1359.44|1341.64|1360.12|1342.32|1359.42|1341.62|20
1651980320000|2022-05-08 03:25:20|1359.4|1341.6|1359.06|1341.26|1359.5|1341.7|1359.06|1341.26|12
1651980330000|2022-05-08 03:25:30|1359.21|1341.41|1358.28|1340.48|1359.33|1341.53|1358.24|1340.44|23
1651980340000|2022-05-08 03:25:40|1358.2|1340.4|1357.42|1339.62|1358.23|1340.43|1357.42|1339.62|20
1651980350000|2022-05-08 03:25:50|1357.44|1339.64|1355.51|1337.71|1357.47|1339.67|1355.46|1337.66|20
1651980360000|2022-05-08 03:26:00|1355.5|1337.7|1356.39|1338.59|1356.39|1338.59|1355.3|1337.5|25
1651980370000|2022-05-08 03:26:10|1356.38|1338.58|1356.87|1339.07|1357.08|1339.28|1356.38|1338.58|20
1651980380000|2022-05-08 03:26:20|1357.02|1339.22|1355.45|1337.65|1357.02|1339.22|1355.45|1337.65|17
1651980390000|2022-05-08 03:26:30|1355.35|1337.55|1355.36|1337.56|1355.36|1337.56|1355.33|1337.53|5
1651980400000|2022-05-08 03:26:40|1355.41|1337.61|1356.33|1338.53|1356.33|1338.53|1355.41|1337.61|7
1651980410000|2022-05-08 03:26:50|1356.32|1338.52|1355.45|1337.65|1356.32|1338.52|1355.45|1337.65|9
1651980420000|2022-05-08 03:27:00|1355.46|1337.66|1355.95|1338.15|1355.95|1338.15|1355.26|1337.46|11
1651980430000|2022-05-08 03:27:10|1356.12|1338.32|1356.52|1338.72|1356.73|1338.93|1356.12|1338.32|11
1651980440000|2022-05-08 03:27:20|1356.53|1338.73|1356.43|1338.63|1356.63|1338.83|1356.42|1338.62|6
1651980450000|2022-05-08 03:27:30|1356.63|1338.83|1356.33|1338.53|1356.97|1339.17|1356.33|1338.53|10
1651980460000|2022-05-08 03:27:40|1356.25|1338.45|1355.78|1337.98|1356.25|1338.45|1355.78|1337.98|6
1651980470000|2022-05-08 03:27:50|1355.83|1338.03|1355.64|1337.84|1355.83|1338.03|1355.17|1337.37|12
1651980480000|2022-05-08 03:28:00|1355.54|1337.74|1356.02|1338.22|1356.21|1338.41|1355.54|1337.74|14
1651980490000|2022-05-08 03:28:10|1356|1338.2|1355.45|1337.65|1356|1338.2|1355.44|1337.64|16
1651980500000|2022-05-08 03:28:20|1355.44|1337.64|1355.16|1337.36|1355.44|1337.64|1354.98|1337.18|16
1651980510000|2022-05-08 03:28:30|1354.71|1336.91|1353.5|1335.7|1354.74|1336.94|1353.5|1335.7|18
1651980520000|2022-05-08 03:28:40|1353.53|1335.73|1355.26|1337.46|1355.26|1337.46|1352.92|1335.12|34
1651980530000|2022-05-08 03:28:50|1355.3|1337.5|1355.16|1337.36|1355.36|1337.56|1355.04|1337.24|18
1651980540000|2022-05-08 03:29:00|1355.13|1337.33|1355.34|1337.54|1355.35|1337.55|1354.98|1337.18|10
1651980550000|2022-05-08 03:29:10|1355.43|1337.63|1355.54|1337.74|1356.2|1338.4|1355.43|1337.63|15
1651980560000|2022-05-08 03:29:20|1355.52|1337.72|1355.58|1337.78|1355.64|1337.84|1355.49|1337.69|9
1651980570000|2022-05-08 03:29:30|1355.62|1337.82|1355.43|1337.63|1355.62|1337.82|1355.41|1337.61|3
1651980580000|2022-05-08 03:29:40|1355.36|1337.56|1353.79|1335.99|1355.45|1337.65|1353.79|1335.99|12
1651980590000|2022-05-08 03:29:50|1354.07|1336.27|1355.33|1337.53|1355.33|1337.53|1354.07|1336.27|21
1651980600000|2022-05-08 03:30:00|1355.38|1337.58|1355.63|1337.83|1355.63|1337.83|1355.37|1337.57|7
1651980610000|2022-05-08 03:30:10|1355.65|1337.85|1355.55|1337.75|1356.07|1338.27|1355.55|1337.75|10
1651980620000|2022-05-08 03:30:20|1355.54|1337.74|1355.38|1337.58|1355.54|1337.74|1355.35|1337.55|12
1651980630000|2022-05-08 03:30:30|1355.37|1337.57|1355.59|1337.79|1355.59|1337.79|1355.37|1337.57|5
1651980640000|2022-05-08 03:30:40|1355.7|1337.9|1356.33|1338.53|1356.33|1338.53|1355.7|1337.9|11
1651980650000|2022-05-08 03:30:50|1356.37|1338.57|1356.22|1338.42|1356.43|1338.63|1356.21|1338.41|10
1651980660000|2022-05-08 03:31:00|1356.41|1338.61|1356.41|1338.61|1356.42|1338.62|1356.2|1338.4|12
1651980670000|2022-05-08 03:31:10|1356.4|1338.6|1355.61|1337.81|1356.45|1338.65|1355.61|1337.81|15
1651980680000|2022-05-08 03:31:20|1355.59|1337.79|1355.56|1337.76|1355.59|1337.79|1355.46|1337.66|8
1651980690000|2022-05-08 03:31:30|1355.58|1337.78|1355.17|1337.37|1355.59|1337.79|1355.17|1337.37|17
1651980700000|2022-05-08 03:31:40|1355.23|1337.43|1354.33|1336.53|1355.23|1337.43|1354.33|1336.53|16
1651980710000|2022-05-08 03:31:50|1354.27|1336.47|1352.01|1334.21|1354.27|1336.47|1351.3|1333.5|32
1651980720000|2022-05-08 03:32:00|1351.97|1334.17|1353.21|1335.41|1353.37|1335.57|1351.97|1334.17|31
1651980730000|2022-05-08 03:32:10|1353.23|1335.43|1351.58|1333.78|1353.23|1335.43|1350.54|1332.74|33
1651980740000|2022-05-08 03:32:20|1351.55|1333.75|1352.21|1334.41|1352.62|1334.82|1351.44|1333.64|31
1651980750000|2022-05-08 03:32:30|1352.23|1334.43|1352.1|1334.3|1352.23|1334.43|1351.46|1333.66|20
1651980760000|2022-05-08 03:32:40|1352.13|1334.33|1352.34|1334.54|1352.34|1334.54|1351.54|1333.74|21
1651980770000|2022-05-08 03:32:50|1352.31|1334.51|1351.33|1333.53|1352.31|1334.51|1351.32|1333.52|16
1651980780000|2022-05-08 03:33:00|1351.47|1333.67|1351.6|1333.8|1351.6|1333.8|1351.01|1333.21|18
1651980790000|2022-05-08 03:33:10|1351.57|1333.77|1352.29|1334.49|1352.29|1334.49|1351.56|1333.76|14
1651980800000|2022-05-08 03:33:20|1352.32|1334.52|1352.1|1334.3|1352.33|1334.53|1352.1|1334.3|8
1651980810000|2022-05-08 03:33:30|1352.09|1334.29|1352.43|1334.63|1352.43|1334.63|1351.67|1333.87|19
1651980820000|2022-05-08 03:33:40|1352.44|1334.64|1353.16|1335.36|1353.28|1335.48|1352.44|1334.64|15
1651980830000|2022-05-08 03:33:50|1353.27|1335.47|1353.77|1335.97|1353.77|1335.97|1352.96|1335.16|14
1651980840000|2022-05-08 03:34:00|1354|1336.2|1354.05|1336.25|1354.08|1336.28|1354|1336.2|5
1651980850000|2022-05-08 03:34:10|1354|1336.2|1354.39|1336.59|1354.39|1336.59|1353.88|1336.08|9
1651980860000|2022-05-08 03:34:20|1354.41|1336.61|1354.32|1336.52|1354.72|1336.92|1354.32|1336.52|16
1651980870000|2022-05-08 03:34:30|1354.19|1336.39|1353.4|1335.6|1354.19|1336.39|1353.34|1335.54|20
1651980880000|2022-05-08 03:34:40|1353.32|1335.52|1352.67|1334.87|1353.32|1335.52|1352.64|1334.84|8
1651980890000|2022-05-08 03:34:50|1352.64|1334.84|1352.3|1334.5|1352.64|1334.84|1351.63|1333.83|23
1651980900000|2022-05-08 03:35:00|1352.25|1334.45|1351.6|1333.8|1352.25|1334.45|1351.6|1333.8|10
1651980910000|2022-05-08 03:35:10|1351.46|1333.66|1351.48|1333.68|1351.54|1333.74|1351.43|1333.63|8
1651980920000|2022-05-08 03:35:20|1351.47|1333.67|1351.49|1333.69|1351.49|1333.69|1351.45|1333.65|8
1651980930000|2022-05-08 03:35:30|1351.46|1333.66|1351.37|1333.57|1351.46|1333.66|1351.12|1333.32|15
1651980940000|2022-05-08 03:35:40|1351.36|1333.56|1352.17|1334.37|1352.36|1334.56|1351.35|1333.55|19
1651980950000|2022-05-08 03:35:50|1352.12|1334.32|1352.05|1334.25|1352.14|1334.34|1351.91|1334.11|16
1651980960000|2022-05-08 03:36:00|1352.19|1334.39|1351.38|1333.58|1352.36|1334.56|1351.37|1333.57|17
1651980970000|2022-05-08 03:36:10|1351.37|1333.57|1351.18|1333.38|1351.38|1333.58|1351.18|1333.38|8
1651980980000|2022-05-08 03:36:20|1351.15|1333.35|1351.24|1333.44|1351.27|1333.47|1351.15|1333.35|10
1651980990000|2022-05-08 03:36:30|1351.27|1333.47|1352.11|1334.31|1352.2|1334.4|1351.27|1333.47|18
1651981000000|2022-05-08 03:36:40|1352.05|1334.25|1352.35|1334.55|1352.35|1334.55|1352.04|1334.24|17
1651981010000|2022-05-08 03:36:50|1352.29|1334.49|1352.43|1334.63|1352.47|1334.67|1352.11|1334.31|14
1651981020000|2022-05-08 03:37:00|1352.36|1334.56|1352.28|1334.48|1352.36|1334.56|1352.16|1334.36|8
1651981030000|2022-05-08 03:37:10|1352.45|1334.65|1351.12|1333.32|1352.45|1334.65|1351.09|1333.29|20
1651981040000|2022-05-08 03:37:20|1351.11|1333.31|1351.01|1333.21|1351.24|1333.44|1351.01|1333.21|14
1651981050000|2022-05-08 03:37:30|1351.07|1333.27|1351.28|1333.48|1351.3|1333.5|1351.07|1333.27|7
1651981060000|2022-05-08 03:37:40|1351.3|1333.5|1350.28|1332.48|1351.3|1333.5|1350.28|1332.48|12
1651981070000|2022-05-08 03:37:50|1350.29|1332.49|1349.46|1331.66|1350.29|1332.49|1349.46|1331.66|14
1651981080000|2022-05-08 03:38:00|1349.54|1331.74|1349.71|1331.91|1349.74|1331.94|1349.54|1331.74|3
1651981090000|2022-05-08 03:38:10|1349.7|1331.9|1346.5|1328.7|1349.7|1331.9|1346.49|1328.69|27
1651981100000|2022-05-08 03:38:20|1346.61|1328.81|1347.37|1329.57|1347.38|1329.58|1346.5|1328.7|23
1651981110000|2022-05-08 03:38:30|1347.39|1329.59|1347.51|1329.71|1348.11|1330.31|1347.39|1329.59|24
1651981120000|2022-05-08 03:38:40|1347.5|1329.7|1347.44|1329.64|1347.5|1329.7|1347.29|1329.49|8
1651981130000|2022-05-08 03:38:50|1347.45|1329.65|1347.62|1329.82|1348.19|1330.39|1347.42|1329.62|21
1651981140000|2022-05-08 03:39:00|1347.6|1329.8|1348.15|1330.35|1348.22|1330.42|1347.26|1329.46|20
1651981150000|2022-05-08 03:39:10|1348.1|1330.3|1348.27|1330.47|1348.46|1330.66|1348.1|1330.3|10
1651981160000|2022-05-08 03:39:20|1348.13|1330.33|1347.44|1329.64|1348.13|1330.33|1347.44|1329.64|9
1651981170000|2022-05-08 03:39:30|1347.24|1329.44|1346.42|1328.62|1347.24|1329.44|1346.42|1328.62|13
1651981180000|2022-05-08 03:39:40|1346.41|1328.61|1346.99|1329.19|1346.99|1329.19|1346.04|1328.24|27
1651981190000|2022-05-08 03:39:50|1347.15|1329.35|1345.52|1327.72|1347.15|1329.35|1345.48|1327.68|24
1651981200000|2022-05-08 03:40:00|1345.54|1327.74|1347|1329.2|1347|1329.2|1345.13|1327.33|28
1651981210000|2022-05-08 03:40:10|1347.02|1329.22|1346.65|1328.85|1347.1|1329.3|1346.41|1328.61|13
1651981220000|2022-05-08 03:40:20|1346.58|1328.78|1347.04|1329.24|1347.04|1329.24|1346.41|1328.61|20
1651981230000|2022-05-08 03:40:30|1347.07|1329.27|1349.3|1331.5|1349.3|1331.5|1346.81|1329.01|24
1651981240000|2022-05-08 03:40:40|1349.18|1331.38|1348.43|1330.63|1349.18|1331.38|1348.43|1330.63|11
1651981250000|2022-05-08 03:40:50|1348.51|1330.71|1348.53|1330.73|1348.55|1330.75|1348.51|1330.71|7
1651981260000|2022-05-08 03:41:00|1348.57|1330.77|1349.24|1331.44|1349.25|1331.45|1348.57|1330.77|14
1651981270000|2022-05-08 03:41:10|1349.1|1331.3|1349.86|1332.06|1349.86|1332.06|1349.07|1331.27|17
1651981280000|2022-05-08 03:41:20|1349.82|1332.02|1350.02|1332.22|1350.02|1332.22|1349.82|1332.02|9
1651981290000|2022-05-08 03:41:30|1350|1332.2|1350.18|1332.38|1350.18|1332.38|1349.92|1332.12|10
1651981300000|2022-05-08 03:41:40|1350.35|1332.55|1350.44|1332.64|1350.95|1333.15|1350.3|1332.5|20
1651981310000|2022-05-08 03:41:50|1350.43|1332.63|1350.1|1332.3|1350.43|1332.63|1350.01|1332.21|17
1651981320000|2022-05-08 03:42:00|1350.07|1332.27|1350.22|1332.42|1350.36|1332.56|1349.97|1332.17|16
1651981330000|2022-05-08 03:42:10|1350.21|1332.41|1350.76|1332.96|1350.9|1333.1|1350.21|1332.41|12
1651981340000|2022-05-08 03:42:20|1350.79|1332.99|1351.17|1333.37|1351.17|1333.37|1350.79|1332.99|5
1651981350000|2022-05-08 03:42:30|1351.26|1333.46|1350.52|1332.72|1351.26|1333.46|1350.52|1332.72|13
1651981360000|2022-05-08 03:42:40|1350.53|1332.73|1351.3|1333.5|1351.35|1333.55|1350.52|1332.72|14
1651981370000|2022-05-08 03:42:50|1351.29|1333.49|1350.59|1332.79|1351.29|1333.49|1350.51|1332.71|9
1651981380000|2022-05-08 03:43:00|1350.52|1332.72|1350.4|1332.6|1350.52|1332.72|1350.22|1332.42|11
1651981390000|2022-05-08 03:43:10|1350.41|1332.61|1350.49|1332.69|1350.49|1332.69|1350.41|1332.61|4
1651981400000|2022-05-08 03:43:20|1350.54|1332.74|1350.48|1332.68|1350.54|1332.74|1350.48|1332.68|4
1651981410000|2022-05-08 03:43:30|1350.49|1332.69|1350.5|1332.7|1350.5|1332.7|1350.49|1332.69|2
1651981420000|2022-05-08 03:43:40|1350.51|1332.71|1350.45|1332.65|1350.51|1332.71|1349.58|1331.78|18
1651981430000|2022-05-08 03:43:50|1350.36|1332.56|1350.28|1332.48|1350.36|1332.56|1350.28|1332.48|3
1651981440000|2022-05-08 03:44:00|1350.19|1332.39|1349.59|1331.79|1350.19|1332.39|1349.51|1331.71|9
1651981450000|2022-05-08 03:44:10|1349.82|1332.02|1348.78|1330.98|1349.82|1332.02|1348.75|1330.95|13
1651981460000|2022-05-08 03:44:20|1348.74|1330.94|1350.25|1332.45|1350.26|1332.46|1348.52|1330.72|23
1651981470000|2022-05-08 03:44:30|1350.26|1332.46|1351.08|1333.28|1351.09|1333.29|1350.25|1332.45|18
1651981480000|2022-05-08 03:44:40|1350.87|1333.07|1350.41|1332.61|1350.87|1333.07|1350.41|1332.61|5
1651981490000|2022-05-08 03:44:50|1350.33|1332.53|1350.58|1332.78|1350.58|1332.78|1350.33|1332.53|10
1651981500000|2022-05-08 03:45:00|1350.59|1332.79|1352.08|1334.28|1352.08|1334.28|1350.59|1332.79|19
1651981510000|2022-05-08 03:45:10|1352.09|1334.29|1352.16|1334.36|1352.17|1334.37|1352.03|1334.23|8
1651981520000|2022-05-08 03:45:20|1352.18|1334.38|1352.18|1334.38|1352.18|1334.38|1352.1|1334.3|7
1651981530000|2022-05-08 03:45:30|1352.19|1334.39|1352.15|1334.35|1352.55|1334.75|1352.15|1334.35|17
1651981540000|2022-05-08 03:45:40|1352.28|1334.48|1354.25|1336.45|1354.33|1336.53|1352.15|1334.35|9
1651981550000|2022-05-08 03:45:50|1354.3|1336.5|1354.92|1337.12|1355.35|1337.55|1354.11|1336.31|32
1651981560000|2022-05-08 03:46:00|1354.65|1336.85|1355.25|1337.45|1355.25|1337.45|1354.32|1336.52|18
1651981570000|2022-05-08 03:46:10|1355.3|1337.5|1356.3|1338.5|1356.36|1338.56|1355.3|1337.5|23
1651981580000|2022-05-08 03:46:20|1356.36|1338.56|1356.52|1338.72|1357.31|1339.51|1356.22|1338.42|22
1651981590000|2022-05-08 03:46:30|1356.53|1338.73|1357.7|1339.9|1357.7|1339.9|1356.16|1338.36|22
1651981600000|2022-05-08 03:46:40|1357.76|1339.96|1358.16|1340.36|1358.21|1340.41|1357.28|1339.48|24
1651981610000|2022-05-08 03:46:50|1358.01|1340.21|1357.29|1339.49|1358.01|1340.21|1357.29|1339.49|15
1651981620000|2022-05-08 03:47:00|1357.32|1339.52|1356.43|1338.63|1357.32|1339.52|1356.43|1338.63|26
1651981630000|2022-05-08 03:47:10|1356.4|1338.6|1356.2|1338.4|1356.45|1338.65|1356.2|1338.4|6
1651981640000|2022-05-08 03:47:20|1356.12|1338.32|1356.8|1339|1356.81|1339.01|1355.38|1337.58|28
1651981650000|2022-05-08 03:47:30|1356.79|1338.99|1355.97|1338.17|1357.04|1339.24|1355.97|1338.17|19
1651981660000|2022-05-08 03:47:40|1355.92|1338.12|1356.43|1338.63|1356.44|1338.64|1355.88|1338.08|10
1651981670000|2022-05-08 03:47:50|1356.42|1338.62|1357.51|1339.71|1357.51|1339.71|1356.42|1338.62|20
1651981680000|2022-05-08 03:48:00|1357.39|1339.59|1356.43|1338.63|1357.64|1339.84|1356.43|1338.63|21
1651981690000|2022-05-08 03:48:10|1356.44|1338.64|1356.39|1338.59|1356.44|1338.64|1355.83|1338.03|16
1651981700000|2022-05-08 03:48:20|1356.32|1338.52|1356.2|1338.4|1356.32|1338.52|1356.2|1338.4|8
1651981710000|2022-05-08 03:48:30|1356.19|1338.39|1356.57|1338.77|1356.57|1338.77|1355.6|1337.8|17
1651981720000|2022-05-08 03:48:40|1356.45|1338.65|1356.51|1338.71|1357.17|1339.37|1356.45|1338.65|15
1651981730000|2022-05-08 03:48:50|1356.53|1338.73|1356.56|1338.76|1356.56|1338.76|1356.32|1338.52|11
1651981740000|2022-05-08 03:49:00|1356.38|1338.58|1356.95|1339.15|1356.95|1339.15|1356.38|1338.58|11
1651981750000|2022-05-08 03:49:10|1356.75|1338.95|1357.28|1339.48|1357.28|1339.48|1356.75|1338.95|9
1651981760000|2022-05-08 03:49:20|1357.36|1339.56|1356.74|1338.94|1357.36|1339.56|1356.74|1338.94|11
1651981770000|2022-05-08 03:49:30|1356.73|1338.93|1357.34|1339.54|1357.34|1339.54|1356.63|1338.83|19
1651981780000|2022-05-08 03:49:40|1357.27|1339.47|1356.55|1338.75|1357.37|1339.57|1356.55|1338.75|16
1651981790000|2022-05-08 03:49:50|1356.48|1338.68|1356.43|1338.63|1356.55|1338.75|1356.43|1338.63|12
1651981800000|2022-05-08 03:50:00|1356.46|1338.66|1356.39|1338.59|1356.67|1338.87|1356.39|1338.59|17
1651981810000|2022-05-08 03:50:10|1356.38|1338.58|1355.27|1337.47|1356.39|1338.59|1355.27|1337.47|13
1651981820000|2022-05-08 03:50:20|1355.2|1337.4|1356.52|1338.72|1356.73|1338.93|1355.2|1337.4|21
1651981830000|2022-05-08 03:50:30|1356.53|1338.73|1357.4|1339.6|1357.42|1339.62|1356.53|1338.73|12
1651981840000|2022-05-08 03:50:40|1357.41|1339.61|1358|1340.2|1358.35|1340.55|1357.41|1339.61|20
1651981850000|2022-05-08 03:50:50|1358.2|1340.4|1358.36|1340.56|1358.36|1340.56|1358.2|1340.4|3
1651981860000|2022-05-08 03:51:00|1358.35|1340.55|1358.36|1340.56|1358.5|1340.7|1358.33|1340.53|12
1651981870000|2022-05-08 03:51:10|1358.34|1340.54|1357.34|1339.54|1358.34|1340.54|1357.32|1339.52|19
1651981880000|2022-05-08 03:51:20|1357.32|1339.52|1358.04|1340.24|1358.04|1340.24|1357.32|1339.52|7
1651981890000|2022-05-08 03:51:30|1357.88|1340.08|1357.42|1339.62|1357.97|1340.17|1357.42|1339.62|17
1651981900000|2022-05-08 03:51:40|1357.39|1339.59|1357.91|1340.11|1357.91|1340.11|1357.39|1339.59|13
1651981910000|2022-05-08 03:51:50|1357.92|1340.12|1358.07|1340.27|1358.07|1340.27|1357.65|1339.85|11
1651981920000|2022-05-08 03:52:00|1358.06|1340.26|1357.4|1339.6|1358.06|1340.26|1357.31|1339.51|19
1651981930000|2022-05-08 03:52:10|1357.39|1339.59|1356.44|1338.64|1357.41|1339.61|1356.43|1338.63|22
1651981940000|2022-05-08 03:52:20|1356.43|1338.63|1357.12|1339.32|1357.12|1339.32|1356.43|1338.63|13
1651981950000|2022-05-08 03:52:30|1357.17|1339.37|1357.45|1339.65|1357.47|1339.67|1357.17|1339.37|16
1651981960000|2022-05-08 03:52:40|1357.47|1339.67|1357.38|1339.58|1357.47|1339.67|1357.37|1339.57|4
1651981970000|2022-05-08 03:52:50|1357.37|1339.57|1356.38|1338.58|1357.37|1339.57|1356.38|1338.58|23
1651981980000|2022-05-08 03:53:00|1356.44|1338.64|1357.27|1339.47|1357.36|1339.56|1356.38|1338.58|14
1651981990000|2022-05-08 03:53:10|1357.16|1339.36|1356.14|1338.34|1357.18|1339.38|1356.14|1338.34|24
1651982000000|2022-05-08 03:53:20|1356.13|1338.33|1355.72|1337.92|1356.13|1338.33|1355.66|1337.86|7
1651982010000|2022-05-08 03:53:30|1355.68|1337.88|1354.24|1336.44|1355.68|1337.88|1354.24|1336.44|28
1651982020000|2022-05-08 03:53:40|1354.18|1336.38|1354.14|1336.34|1354.18|1336.38|1353.81|1336.01|13
1651982030000|2022-05-08 03:53:50|1354.09|1336.29|1354.21|1336.41|1354.29|1336.49|1354.08|1336.28|11
1651982040000|2022-05-08 03:54:00|1354.01|1336.21|1354.25|1336.45|1354.4|1336.6|1354.01|1336.21|16
1651982050000|2022-05-08 03:54:10|1354.28|1336.48|1353.93|1336.13|1354.28|1336.48|1353.93|1336.13|10
1651982060000|2022-05-08 03:54:20|1353.92|1336.12|1352.44|1334.64|1353.92|1336.12|1352.39|1334.59|21
1651982070000|2022-05-08 03:54:30|1352.49|1334.69|1352.53|1334.73|1352.57|1334.77|1352.49|1334.69|8
1651982080000|2022-05-08 03:54:40|1352.69|1334.89|1354.28|1336.48|1354.31|1336.51|1352.69|1334.89|20
1651982090000|2022-05-08 03:54:50|1354.27|1336.47|1353.59|1335.79|1354.34|1336.54|1353.59|1335.79|11
1651982100000|2022-05-08 03:55:00|1353.58|1335.78|1353.52|1335.72|1353.58|1335.78|1353.46|1335.66|9
1651982110000|2022-05-08 03:55:10|1353.56|1335.76|1353.15|1335.35|1353.56|1335.76|1353.13|1335.33|9
1651982120000|2022-05-08 03:55:20|1353.14|1335.34|1353.16|1335.36|1353.23|1335.43|1353.1|1335.3|15
1651982130000|2022-05-08 03:55:30|1353.29|1335.49|1353.43|1335.63|1353.46|1335.66|1353.29|1335.49|4
1651982140000|2022-05-08 03:55:40|1353.44|1335.64|1353.47|1335.67|1353.47|1335.67|1353.34|1335.54|9
1651982150000|2022-05-08 03:55:50|1353.48|1335.68|1353.34|1335.54|1353.48|1335.68|1353.34|1335.54|9
1651982160000|2022-05-08 03:56:00|1353.36|1335.56|1353.44|1335.64|1353.44|1335.64|1353.33|1335.53|12
1651982170000|2022-05-08 03:56:10|1353.58|1335.78|1353.93|1336.13|1353.96|1336.16|1353.58|1335.78|11
1651982180000|2022-05-08 03:56:20|1353.96|1336.16|1354.84|1337.04|1354.84|1337.04|1353.96|1336.16|16
1651982190000|2022-05-08 03:56:30|1354.93|1337.13|1355.06|1337.26|1355.06|1337.26|1354.91|1337.11|7
1651982200000|2022-05-08 03:56:40|1354.91|1337.11|1354.54|1336.74|1355.06|1337.26|1354.53|1336.73|14
1651982210000|2022-05-08 03:56:50|1354.6|1336.8|1354.3|1336.5|1354.6|1336.8|1354.3|1336.5|11
1651982220000|2022-05-08 03:57:00|1354.21|1336.41|1354.67|1336.87|1354.68|1336.88|1354.15|1336.35|16
1651982230000|2022-05-08 03:57:10|1354.84|1337.04|1355.99|1338.19|1355.99|1338.19|1354.84|1337.04|14
1651982240000|2022-05-08 03:57:20|1355.98|1338.18|1356.23|1338.43|1356.23|1338.43|1355.98|1338.18|4
1651982250000|2022-05-08 03:57:30|1356.31|1338.51|1356.74|1338.94|1356.74|1338.94|1356.23|1338.43|8
1651982260000|2022-05-08 03:57:40|1356.58|1338.78|1356.25|1338.45|1356.61|1338.81|1356.22|1338.42|12
1651982270000|2022-05-08 03:57:50|1356.24|1338.44|1356.27|1338.47|1356.3|1338.5|1356.15|1338.35|11
1651982280000|2022-05-08 03:58:00|1356.3|1338.5|1356.18|1338.38|1356.4|1338.6|1356.18|1338.38|12
1651982290000|2022-05-08 03:58:10|1356.17|1338.37|1356.17|1338.37|1356.17|1338.37|1355.62|1337.82|10
1651982300000|2022-05-08 03:58:20|1356.25|1338.45|1356.51|1338.71|1356.51|1338.71|1356.19|1338.39|15
1651982310000|2022-05-08 03:58:30|1356.52|1338.72|1356.93|1339.13|1356.93|1339.13|1356.52|1338.72|12
1651982320000|2022-05-08 03:58:40|1357.04|1339.24|1357.29|1339.49|1357.41|1339.61|1356.42|1338.62|26
1651982330000|2022-05-08 03:58:50|1357.34|1339.54|1357.98|1340.18|1358.22|1340.42|1357.34|1339.54|16
1651982340000|2022-05-08 03:59:00|1357.99|1340.19|1358.26|1340.46|1358.32|1340.52|1357.99|1340.19|18
1651982350000|2022-05-08 03:59:10|1358.25|1340.45|1357.96|1340.16|1358.25|1340.45|1357.32|1339.52|19
1651982360000|2022-05-08 03:59:20|1358.15|1340.35|1358.2|1340.4|1358.2|1340.4|1358.02|1340.22|10
1651982370000|2022-05-08 03:59:30|1358.19|1340.39|1358.23|1340.43|1358.25|1340.45|1358.19|1340.39|6
1651982380000|2022-05-08 03:59:40|1358.3|1340.5|1358.54|1340.74|1358.54|1340.74|1358.22|1340.42|19
1651982390000|2022-05-08 03:59:50|1358.38|1340.58|1358.26|1340.46|1358.53|1340.73|1358.26|1340.46|10
1651982400000|2022-05-08 04:00:00|1358.29|1340.49|1358.44|1340.64|1358.44|1340.64|1358.22|1340.42|20
1651982410000|2022-05-08 04:00:10|1358.36|1340.56|1358.4|1340.6|1358.71|1340.91|1358.36|1340.56|17
1651982420000|2022-05-08 04:00:20|1358.45|1340.65|1358.24|1340.44|1358.56|1340.76|1358.19|1340.39|15
1651982430000|2022-05-08 04:00:30|1358.29|1340.49|1358.15|1340.35|1358.35|1340.55|1358.15|1340.35|6
1651982440000|2022-05-08 04:00:40|1358.29|1340.49|1359.2|1341.4|1359.27|1341.47|1358.27|1340.47|22
1651982450000|2022-05-08 04:00:50|1359.33|1341.53|1360.23|1342.43|1360.23|1342.43|1359.23|1341.43|15
1651982460000|2022-05-08 04:01:00|1360.28|1342.48|1360.18|1342.38|1361.04|1343.24|1359.77|1341.97|25
1651982470000|2022-05-08 04:01:10|1360.21|1342.41|1360.23|1342.43|1360.27|1342.47|1359.51|1341.71|19
1651982480000|2022-05-08 04:01:20|1360.24|1342.44|1360.34|1342.54|1360.38|1342.58|1360.24|1342.44|5
1651982490000|2022-05-08 04:01:30|1360.36|1342.56|1360.36|1342.56|1360.36|1342.56|1360.36|1342.56|1
1651982500000|2022-05-08 04:01:40|1360.39|1342.59|1361.21|1343.41|1361.21|1343.41|1360.39|1342.59|15
1651982510000|2022-05-08 04:01:50|1361.36|1343.56|1361.36|1343.56|1361.51|1343.71|1361.25|1343.45|16
1651982520000|2022-05-08 04:02:00|1361.32|1343.52|1361.32|1343.52|1361.35|1343.55|1361.24|1343.44|8
1651982530000|2022-05-08 04:02:10|1361.36|1343.56|1361.3|1343.5|1361.72|1343.92|1361.3|1343.5|16
1651982540000|2022-05-08 04:02:20|1361.28|1343.48|1360.26|1342.46|1361.4|1343.6|1360.26|1342.46|22
1651982550000|2022-05-08 04:02:30|1360.3|1342.5|1360.33|1342.53|1360.35|1342.55|1360.26|1342.46|15
1651982560000|2022-05-08 04:02:40|1360.36|1342.56|1362.5|1344.7|1362.5|1344.7|1360.33|1342.53|16
1651982570000|2022-05-08 04:02:50|1362.66|1344.86|1362.92|1345.12|1364.58|1346.78|1362.66|1344.86|33
1651982580000|2022-05-08 04:03:00|1363.01|1345.21|1363.51|1345.71|1363.51|1345.71|1362.55|1344.75|22
1651982590000|2022-05-08 04:03:10|1363.56|1345.76|1364.56|1346.76|1364.95|1347.15|1363.49|1345.69|25
1651982600000|2022-05-08 04:03:20|1364.64|1346.84|1364.44|1346.64|1365.08|1347.28|1364.43|1346.63|22
1651982610000|2022-05-08 04:03:30|1364.48|1346.68|1364.26|1346.46|1364.48|1346.68|1363.6|1345.8|25
1651982620000|2022-05-08 04:03:40|1364.27|1346.47|1363.34|1345.54|1364.36|1346.56|1363.34|1345.54|22
1651982630000|2022-05-08 04:03:50|1363.33|1345.53|1363.35|1345.55|1363.42|1345.62|1363.25|1345.45|12
1651982640000|2022-05-08 04:04:00|1363.3|1345.5|1363.27|1345.47|1363.43|1345.63|1363.26|1345.46|12
1651982650000|2022-05-08 04:04:10|1363.33|1345.53|1362.6|1344.8|1363.34|1345.54|1362.6|1344.8|14
1651982660000|2022-05-08 04:04:20|1362.61|1344.81|1362.35|1344.55|1362.61|1344.81|1362.33|1344.53|8
1651982670000|2022-05-08 04:04:30|1362.48|1344.68|1362.16|1344.36|1362.48|1344.68|1361.55|1343.75|21
1651982680000|2022-05-08 04:04:40|1362.1|1344.3|1362.27|1344.47|1362.31|1344.51|1362.09|1344.29|13
1651982690000|2022-05-08 04:04:50|1362.33|1344.53|1361.59|1343.79|1362.37|1344.57|1361.55|1343.75|12
1651982700000|2022-05-08 04:05:00|1361.58|1343.78|1361.39|1343.59|1361.63|1343.83|1361.39|1343.59|8
1651982710000|2022-05-08 04:05:10|1361.4|1343.6|1361.3|1343.5|1361.4|1343.6|1361.06|1343.26|13
1651982720000|2022-05-08 04:05:20|1361.22|1343.42|1360.54|1342.74|1361.22|1343.42|1360.54|1342.74|10
1651982730000|2022-05-08 04:05:30|1360.46|1342.66|1360.46|1342.66|1360.62|1342.82|1360.34|1342.54|14
1651982740000|2022-05-08 04:05:40|1360.48|1342.68|1360.39|1342.59|1360.48|1342.68|1360.37|1342.57|6
1651982750000|2022-05-08 04:05:50|1360.4|1342.6|1360.4|1342.6|1360.4|1342.6|1360.4|1342.6|1
1651982760000|2022-05-08 04:06:00|1360.47|1342.67|1360.53|1342.73|1360.53|1342.73|1360.47|1342.67|3
1651982770000|2022-05-08 04:06:10|1360.52|1342.72|1361.36|1343.56|1361.36|1343.56|1360.52|1342.72|5
1651982780000|2022-05-08 04:06:20|1361.45|1343.65|1361.45|1343.65|1361.45|1343.65|1361.45|1343.65|1
1651982790000|2022-05-08 04:06:30|1361.36|1343.56|1361.34|1343.54|1361.36|1343.56|1360.74|1342.94|17
1651982800000|2022-05-08 04:06:40|1361.35|1343.55|1361.56|1343.76|1361.56|1343.76|1361.35|1343.55|2
1651982810000|2022-05-08 04:06:50|1361.44|1343.64|1361.5|1343.7|1361.5|1343.7|1361.44|1343.64|4
1651982820000|2022-05-08 04:07:00|1361.63|1343.83|1362.09|1344.29|1362.09|1344.29|1361.63|1343.83|6
1651982830000|2022-05-08 04:07:10|1362.13|1344.33|1363.04|1345.24|1363.11|1345.31|1362.11|1344.31|14
1651982840000|2022-05-08 04:07:20|1362.91|1345.11|1363|1345.2|1363.2|1345.4|1362.91|1345.11|14
1651982850000|2022-05-08 04:07:30|1362.97|1345.17|1363.46|1345.66|1363.78|1345.98|1362.96|1345.16|20
1651982860000|2022-05-08 04:07:40|1363.5|1345.7|1363.52|1345.72|1364.27|1346.47|1363.5|1345.7|17
1651982870000|2022-05-08 04:07:50|1363.47|1345.67|1363.44|1345.64|1363.52|1345.72|1363.37|1345.57|13
1651982880000|2022-05-08 04:08:00|1363.64|1345.84|1363.45|1345.65|1363.7|1345.9|1363.45|1345.65|6
1651982890000|2022-05-08 04:08:10|1363.47|1345.67|1363.37|1345.57|1363.56|1345.76|1363.37|1345.57|11
1651982900000|2022-05-08 04:08:20|1363.3|1345.5|1363.37|1345.57|1363.37|1345.57|1363.19|1345.39|6
1651982910000|2022-05-08 04:08:30|1363.4|1345.6|1363.26|1345.46|1363.4|1345.6|1362.69|1344.89|14
1651982920000|2022-05-08 04:08:40|1363.25|1345.45|1363.29|1345.49|1363.29|1345.49|1363.2|1345.4|9
1651982930000|2022-05-08 04:08:50|1363.22|1345.42|1363.26|1345.46|1363.38|1345.58|1363.16|1345.36|15
1651982940000|2022-05-08 04:09:00|1363.2|1345.4|1363.28|1345.48|1363.4|1345.6|1363.18|1345.38|11
1651982950000|2022-05-08 04:09:10|1363.18|1345.38|1363.34|1345.54|1363.34|1345.54|1363.17|1345.37|8
1651982960000|2022-05-08 04:09:20|1363.32|1345.52|1362.45|1344.65|1363.32|1345.52|1362.45|1344.65|14
1651982970000|2022-05-08 04:09:30|1362.32|1344.52|1362.45|1344.65|1362.45|1344.65|1362.27|1344.47|9
1651982980000|2022-05-08 04:09:40|1362.46|1344.66|1362.07|1344.27|1362.46|1344.66|1362.07|1344.27|8
1651982990000|2022-05-08 04:09:50|1362.12|1344.32|1361.5|1343.7|1362.12|1344.32|1361.5|1343.7|7
1651983000000|2022-05-08 04:10:00|1361.43|1343.63|1362.3|1344.5|1362.41|1344.61|1361.43|1343.63|14
1651983010000|2022-05-08 04:10:10|1362.24|1344.44|1361.63|1343.83|1362.4|1344.6|1361.63|1343.83|11
1651983020000|2022-05-08 04:10:20|1361.61|1343.81|1361.33|1343.53|1361.63|1343.83|1361.17|1343.37|12
1651983040000|2022-05-08 04:10:40|1361.32|1343.52|1362.18|1344.38|1362.18|1344.38|1361.12|1343.32|14
1651983050000|2022-05-08 04:10:50|1362.25|1344.45|1363.19|1345.39|1363.2|1345.4|1362.25|1344.45|20
1651983060000|2022-05-08 04:11:00|1363.08|1345.28|1363.14|1345.34|1363.14|1345.34|1362.75|1344.95|14
1651983070000|2022-05-08 04:11:10|1363.2|1345.4|1363.99|1346.19|1363.99|1346.19|1363.2|1345.4|12
1651983080000|2022-05-08 04:11:20|1364.23|1346.43|1364.53|1346.73|1364.82|1347.02|1364.23|1346.43|18
1651983090000|2022-05-08 04:11:30|1364.49|1346.69|1364.91|1347.11|1365.09|1347.29|1364.49|1346.69|15
1651983100000|2022-05-08 04:11:40|1365.04|1347.24|1365.09|1347.29|1365.17|1347.37|1364.91|1347.11|8
1651983110000|2022-05-08 04:11:50|1365.04|1347.24|1364.57|1346.77|1365.04|1347.24|1364.56|1346.76|7
1651983120000|2022-05-08 04:12:00|1364.55|1346.75|1363.45|1345.65|1364.55|1346.75|1363.45|1345.65|17
1651983130000|2022-05-08 04:12:10|1363.43|1345.63|1364.3|1346.5|1364.3|1346.5|1363.43|1345.63|16
1651983140000|2022-05-08 04:12:20|1364.21|1346.41|1364.27|1346.47|1364.28|1346.48|1364.21|1346.41|4
1651983150000|2022-05-08 04:12:30|1364.19|1346.39|1364.47|1346.67|1364.47|1346.67|1364.19|1346.39|13
1651983160000|2022-05-08 04:12:40|1364.39|1346.59|1364.19|1346.39|1364.39|1346.59|1364.19|1346.39|6
1651983170000|2022-05-08 04:12:50|1364.18|1346.38|1364.02|1346.22|1364.18|1346.38|1364.02|1346.22|2
1651983180000|2022-05-08 04:13:00|1364.03|1346.23|1363.54|1345.74|1364.03|1346.23|1363.49|1345.69|10
1651983190000|2022-05-08 04:13:10|1363.5|1345.7|1363.9|1346.1|1363.91|1346.11|1363.5|1345.7|8
1651983200000|2022-05-08 04:13:20|1363.83|1346.03|1363.39|1345.59|1363.83|1346.03|1363.39|1345.59|8
1651983210000|2022-05-08 04:13:30|1363.35|1345.55|1363.13|1345.33|1363.39|1345.59|1363.13|1345.33|7
1651983220000|2022-05-08 04:13:40|1363.18|1345.38|1363.34|1345.54|1363.34|1345.54|1362.54|1344.74|23
1651983230000|2022-05-08 04:13:50|1363.35|1345.55|1363.83|1346.03|1363.83|1346.03|1363.34|1345.54|11
1651983240000|2022-05-08 04:14:00|1364.17|1346.37|1364.46|1346.66|1364.5|1346.7|1364.17|1346.37|11
1651983250000|2022-05-08 04:14:10|1364.39|1346.59|1363.62|1345.82|1364.39|1346.59|1363.42|1345.62|20
1651983260000|2022-05-08 04:14:20|1363.6|1345.8|1364.18|1346.38|1364.28|1346.48|1363.6|1345.8|11
1651983270000|2022-05-08 04:14:30|1364.26|1346.46|1364.35|1346.55|1364.35|1346.55|1364.01|1346.21|12
1651983280000|2022-05-08 04:14:40|1364.36|1346.56|1364.43|1346.63|1364.43|1346.63|1364.35|1346.55|6
1651983290000|2022-05-08 04:14:50|1364.37|1346.57|1363.49|1345.69|1364.37|1346.57|1363.48|1345.68|12
1651983300000|2022-05-08 04:15:00|1363.52|1345.72|1364.78|1346.98|1364.78|1346.98|1363.52|1345.72|19
1651983310000|2022-05-08 04:15:10|1364.79|1346.99|1364.92|1347.12|1364.92|1347.12|1364.79|1346.99|4
1651983320000|2022-05-08 04:15:20|1364.88|1347.08|1364.44|1346.64|1364.92|1347.12|1364.44|1346.64|5
1651983330000|2022-05-08 04:15:30|1364.36|1346.56|1364.2|1346.4|1364.36|1346.56|1364.18|1346.38|10
1651983340000|2022-05-08 04:15:40|1364.17|1346.37|1363.46|1345.66|1364.17|1346.37|1363.46|1345.66|8
1651983350000|2022-05-08 04:15:50|1363.37|1345.57|1363.45|1345.65|1363.45|1345.65|1363.37|1345.57|6
1651983360000|2022-05-08 04:16:00|1363.43|1345.63|1363.45|1345.65|1363.45|1345.65|1363.43|1345.63|2
1651983370000|2022-05-08 04:16:10|1363.47|1345.67|1363.43|1345.63|1364.1|1346.3|1363.43|1345.63|16
1651983380000|2022-05-08 04:16:20|1363.46|1345.66|1363.36|1345.56|1363.46|1345.66|1363.18|1345.38|14
1651983390000|2022-05-08 04:16:30|1363.29|1345.49|1363.21|1345.41|1363.35|1345.55|1363.2|1345.4|10
1651983400000|2022-05-08 04:16:40|1363.15|1345.35|1363|1345.2|1363.15|1345.35|1363|1345.2|8
1651983410000|2022-05-08 04:16:50|1363.08|1345.28|1363.02|1345.22|1363.08|1345.28|1363.02|1345.22|2
1651983420000|2022-05-08 04:17:00|1363.16|1345.36|1363.24|1345.44|1363.25|1345.45|1363.14|1345.34|5
1651983430000|2022-05-08 04:17:10|1363.17|1345.37|1363.23|1345.43|1363.23|1345.43|1363.06|1345.26|4
1651983440000|2022-05-08 04:17:20|1363.15|1345.35|1363.28|1345.48|1363.28|1345.48|1363.15|1345.35|5
1651983450000|2022-05-08 04:17:30|1363.29|1345.49|1363.24|1345.44|1363.29|1345.49|1363.24|1345.44|2
1651983460000|2022-05-08 04:17:40|1363.16|1345.36|1363.29|1345.49|1363.29|1345.49|1363.16|1345.36|2
1651983470000|2022-05-08 04:17:50|1363.34|1345.54|1363.48|1345.68|1363.48|1345.68|1363.34|1345.54|2
1651983480000|2022-05-08 04:18:00|1363.59|1345.79|1364.27|1346.47|1364.27|1346.47|1363.59|1345.79|11
1651983490000|2022-05-08 04:18:10|1364.32|1346.52|1364.8|1347|1364.8|1347|1364.32|1346.52|11
1651983500000|2022-05-08 04:18:20|1364.76|1346.96|1364.8|1347|1364.8|1347|1364.76|1346.96|2
1651983510000|2022-05-08 04:18:30|1364.86|1347.06|1364.8|1347|1364.86|1347.06|1364.8|1347|4
1651983520000|2022-05-08 04:18:40|1364.89|1347.09|1364.88|1347.08|1364.89|1347.09|1364.88|1347.08|2
1651983530000|2022-05-08 04:18:50|1364.84|1347.04|1364.84|1347.04|1364.84|1347.04|1364.84|1347.04|1
1651983540000|2022-05-08 04:19:00|1364.82|1347.02|1364.86|1347.06|1364.86|1347.06|1364.82|1347.02|5
1651983550000|2022-05-08 04:19:10|1365.05|1347.25|1364.39|1346.59|1365.05|1347.25|1364.39|1346.59|8
1651983560000|2022-05-08 04:19:20|1364.41|1346.61|1364.73|1346.93|1364.73|1346.93|1364.41|1346.61|10
1651983570000|2022-05-08 04:19:30|1364.78|1346.98|1364.78|1346.98|1364.79|1346.99|1364.78|1346.98|3
1651983580000|2022-05-08 04:19:40|1364.95|1347.15|1365.05|1347.25|1365.05|1347.25|1364.95|1347.15|2
1651983600000|2022-05-08 04:20:00|1365.03|1347.23|1365.16|1347.36|1365.64|1347.84|1365.03|1347.23|13
1651983610000|2022-05-08 04:20:10|1365.08|1347.28|1365.08|1347.28|1365.08|1347.28|1365.08|1347.28|1
1651983620000|2022-05-08 04:20:20|1365.15|1347.35|1365.04|1347.24|1365.2|1347.4|1365.04|1347.24|8
1651983630000|2022-05-08 04:20:30|1365.07|1347.27|1365.27|1347.47|1365.28|1347.48|1365.07|1347.27|5
1651983640000|2022-05-08 04:20:40|1365.28|1347.48|1365.29|1347.49|1365.35|1347.55|1365.27|1347.47|9
1651983650000|2022-05-08 04:20:50|1365.3|1347.5|1365.12|1347.32|1365.3|1347.5|1365.12|1347.32|8
1651983660000|2022-05-08 04:21:00|1365.14|1347.34|1365.06|1347.26|1365.14|1347.34|1364.98|1347.18|3
1651983670000|2022-05-08 04:21:10|1365.08|1347.28|1364.5|1346.7|1365.08|1347.28|1364.5|1346.7|10
1651983680000|2022-05-08 04:21:20|1364.16|1346.36|1362.83|1345.03|1364.16|1346.36|1362.5|1344.7|31
1651983690000|2022-05-08 04:21:30|1362.82|1345.02|1365.46|1347.66|1365.8|1348|1362.81|1345.01|17
1651983700000|2022-05-08 04:21:40|1365.44|1347.64|1366|1348.2|1366.21|1348.41|1365.44|1347.64|18
1651983710000|2022-05-08 04:21:50|1366.15|1348.35|1366.3|1348.5|1366.3|1348.5|1366.15|1348.35|2
1651983720000|2022-05-08 04:22:00|1366.25|1348.45|1366.33|1348.53|1366.34|1348.54|1366.1|1348.3|12
1651983730000|2022-05-08 04:22:10|1366.35|1348.55|1366.27|1348.47|1366.37|1348.57|1366.17|1348.37|15
1651983740000|2022-05-08 04:22:20|1366.33|1348.53|1366.33|1348.53|1366.33|1348.53|1366.27|1348.47|5
1651983750000|2022-05-08 04:22:30|1366.34|1348.54|1367.17|1349.37|1367.17|1349.37|1366.34|1348.54|20
1651983760000|2022-05-08 04:22:40|1366.98|1349.18|1366.96|1349.16|1366.98|1349.18|1366.93|1349.13|4
1651983770000|2022-05-08 04:22:50|1367.02|1349.22|1366.23|1348.43|1367.02|1349.22|1365.95|1348.15|20
1651983780000|2022-05-08 04:23:00|1366.24|1348.44|1366.3|1348.5|1366.3|1348.5|1366.24|1348.44|3
1651983790000|2022-05-08 04:23:10|1366.31|1348.51|1366.47|1348.67|1366.47|1348.67|1366.3|1348.5|15
1651983800000|2022-05-08 04:23:20|1366.46|1348.66|1366.46|1348.66|1366.46|1348.66|1366.37|1348.57|3
1651983810000|2022-05-08 04:23:30|1366.45|1348.65|1366.42|1348.62|1366.46|1348.66|1366.42|1348.62|8
1651983820000|2022-05-08 04:23:40|1366.34|1348.54|1366.28|1348.48|1366.34|1348.54|1366.24|1348.44|24
1651983830000|2022-05-08 04:23:50|1366.32|1348.52|1366.15|1348.35|1366.32|1348.52|1366.15|1348.35|13
1651983840000|2022-05-08 04:24:00|1366.14|1348.34|1366.11|1348.31|1366.15|1348.35|1366.06|1348.26|9
1651983850000|2022-05-08 04:24:10|1366.1|1348.3|1366.97|1349.17|1367.15|1349.35|1366.1|1348.3|18
1651983860000|2022-05-08 04:24:20|1366.98|1349.18|1367.13|1349.33|1367.13|1349.33|1366.97|1349.17|3
1651983870000|2022-05-08 04:24:30|1367.12|1349.32|1367.13|1349.33|1367.13|1349.33|1367.08|1349.28|6
1651983880000|2022-05-08 04:24:40|1367.12|1349.32|1367.13|1349.33|1367.13|1349.33|1367.12|1349.32|4
1651983890000|2022-05-08 04:24:50|1367.12|1349.32|1367.13|1349.33|1367.2|1349.4|1367.12|1349.32|8
1651983900000|2022-05-08 04:25:00|1367.17|1349.37|1367.16|1349.36|1367.18|1349.38|1367.15|1349.35|4
1651983910000|2022-05-08 04:25:10|1367.17|1349.37|1367.17|1349.37|1367.17|1349.37|1367.15|1349.35|5
1651983920000|2022-05-08 04:25:20|1367.15|1349.35|1367.17|1349.37|1367.17|1349.37|1367.15|1349.35|2
1651983930000|2022-05-08 04:25:30|1367.14|1349.34|1367.14|1349.34|1367.14|1349.34|1367.14|1349.34|1
1651983940000|2022-05-08 04:25:40|1367.09|1349.29|1366.46|1348.66|1367.09|1349.29|1366.46|1348.66|13
1651983950000|2022-05-08 04:25:50|1366.45|1348.65|1366.33|1348.53|1366.45|1348.65|1366.32|1348.52|10
1651983960000|2022-05-08 04:26:00|1366.32|1348.52|1366.37|1348.57|1366.38|1348.58|1366.28|1348.48|11
1651983970000|2022-05-08 04:26:10|1366.38|1348.58|1366.31|1348.51|1366.38|1348.58|1366.31|1348.51|8
1651983980000|2022-05-08 04:26:20|1366.37|1348.57|1368.9|1351.1|1369.26|1351.46|1366.37|1348.57|20
1651983990000|2022-05-08 04:26:30|1368.89|1351.09|1369.19|1351.39|1369.21|1351.41|1368.79|1350.99|7
1651984000000|2022-05-08 04:26:40|1369.16|1351.36|1369.15|1351.35|1369.16|1351.36|1369.15|1351.35|4
1651984010000|2022-05-08 04:26:50|1369.24|1351.44|1370.27|1352.47|1370.39|1352.59|1369.24|1351.44|21
1651984020000|2022-05-08 04:27:00|1370.24|1352.44|1370.2|1352.4|1370.3|1352.5|1370.2|1352.4|10
1651984030000|2022-05-08 04:27:10|1370.28|1352.48|1370.34|1352.54|1370.34|1352.54|1370.2|1352.4|6
1651984040000|2022-05-08 04:27:20|1370.35|1352.55|1370.39|1352.59|1370.39|1352.59|1370.2|1352.4|8
1651984050000|2022-05-08 04:27:30|1370.32|1352.52|1370.6|1352.8|1370.6|1352.8|1370.32|1352.52|4
1651984060000|2022-05-08 04:27:40|1370.64|1352.84|1370.53|1352.73|1370.66|1352.86|1370.53|1352.73|4
1651984070000|2022-05-08 04:27:50|1370.45|1352.65|1370.37|1352.57|1370.45|1352.65|1370.37|1352.57|2
1651984080000|2022-05-08 04:28:00|1370.34|1352.54|1370.33|1352.53|1370.43|1352.63|1370.26|1352.46|8
1651984090000|2022-05-08 04:28:10|1370.24|1352.44|1370.38|1352.58|1370.38|1352.58|1370.24|1352.44|6
1651984100000|2022-05-08 04:28:20|1370.42|1352.62|1370.39|1352.59|1370.42|1352.62|1370.39|1352.59|5
1651984110000|2022-05-08 04:28:30|1370.4|1352.6|1370.39|1352.59|1370.4|1352.6|1370.39|1352.59|2
1651984120000|2022-05-08 04:28:40|1370.41|1352.61|1371.27|1353.47|1371.27|1353.47|1370.39|1352.59|14
1651984130000|2022-05-08 04:28:50|1371.19|1353.39|1371.29|1353.49|1371.29|1353.49|1371|1353.2|8
1651984140000|2022-05-08 04:29:00|1371.34|1353.54|1371.23|1353.43|1371.73|1353.93|1371.15|1353.35|18
1651984150000|2022-05-08 04:29:10|1371.17|1353.37|1371.26|1353.46|1371.26|1353.46|1371.17|1353.37|2
1651984160000|2022-05-08 04:29:20|1371.32|1353.52|1371.54|1353.74|1371.54|1353.74|1371.26|1353.46|6
1651984170000|2022-05-08 04:29:30|1371.55|1353.75|1372.11|1354.31|1372.37|1354.57|1371.55|1353.75|18
1651984180000|2022-05-08 04:29:40|1372.16|1354.36|1371.06|1353.26|1372.16|1354.36|1371.06|1353.26|14
1651984190000|2022-05-08 04:29:50|1371.11|1353.31|1371.09|1353.29|1371.15|1353.35|1371.04|1353.24|7
1651984200000|2022-05-08 04:30:00|1371.04|1353.24|1371.12|1353.32|1371.18|1353.38|1371.04|1353.24|9
1651984210000|2022-05-08 04:30:10|1371.19|1353.39|1372.03|1354.23|1372.03|1354.23|1371.17|1353.37|11
1651984220000|2022-05-08 04:30:20|1372.02|1354.22|1372.35|1354.55|1372.35|1354.55|1372.02|1354.22|9
1651984230000|2022-05-08 04:30:30|1372.47|1354.67|1372.47|1354.67|1372.51|1354.71|1372.47|1354.67|5
1651984240000|2022-05-08 04:30:40|1372.43|1354.63|1372.93|1355.13|1372.93|1355.13|1372.42|1354.62|8
1651984250000|2022-05-08 04:30:50|1373.16|1355.36|1374.27|1356.47|1374.3|1356.5|1373.16|1355.36|13
1651984260000|2022-05-08 04:31:00|1374.22|1356.42|1372.93|1355.13|1374.22|1356.42|1372.93|1355.13|19
1651984270000|2022-05-08 04:31:10|1372.86|1355.06|1372.93|1355.13|1373.19|1355.39|1372.27|1354.47|18
1651984280000|2022-05-08 04:31:20|1372.81|1355.01|1372.47|1354.67|1372.81|1355.01|1372.46|1354.66|12
1651984290000|2022-05-08 04:31:30|1372.26|1354.46|1371.35|1353.55|1372.26|1354.46|1371.35|1353.55|13
1651984300000|2022-05-08 04:31:40|1371.33|1353.53|1371.29|1353.49|1371.52|1353.72|1371.21|1353.41|7
1651984310000|2022-05-08 04:31:50|1371.28|1353.48|1371.04|1353.24|1371.28|1353.48|1371.04|1353.24|6
1651984320000|2022-05-08 04:32:00|1370.85|1353.05|1370.45|1352.65|1370.87|1353.07|1370.3|1352.5|17
1651984330000|2022-05-08 04:32:10|1370.46|1352.66|1371.23|1353.43|1371.25|1353.45|1370.46|1352.66|9
1651984340000|2022-05-08 04:32:20|1371.16|1353.36|1370.55|1352.75|1371.16|1353.36|1370.46|1352.66|12
1651984350000|2022-05-08 04:32:30|1370.48|1352.68|1370.33|1352.53|1370.48|1352.68|1370.16|1352.36|5
1651984360000|2022-05-08 04:32:40|1370.35|1352.55|1370.34|1352.54|1370.35|1352.55|1370.34|1352.54|6
1651984370000|2022-05-08 04:32:50|1370.33|1352.53|1370.33|1352.53|1370.36|1352.56|1370.3|1352.5|8
1651984380000|2022-05-08 04:33:00|1370.26|1352.46|1369.94|1352.14|1370.26|1352.46|1369.94|1352.14|10
1651984390000|2022-05-08 04:33:10|1369.88|1352.08|1369.8|1352|1369.88|1352.08|1369.8|1352|3
1651984400000|2022-05-08 04:33:20|1369.56|1351.76|1369.02|1351.22|1370.13|1352.33|1369.02|1351.22|14
1651984410000|2022-05-08 04:33:30|1369.11|1351.31|1368.42|1350.62|1369.11|1351.31|1368.39|1350.59|19
1651984420000|2022-05-08 04:33:40|1368.43|1350.63|1368.63|1350.83|1369.39|1351.59|1368.43|1350.63|20
1651984430000|2022-05-08 04:33:50|1368.76|1350.96|1368.44|1350.64|1368.76|1350.96|1368.42|1350.62|8
1651984440000|2022-05-08 04:34:00|1368.51|1350.71|1368.53|1350.73|1369.21|1351.41|1368.51|1350.71|19
1651984450000|2022-05-08 04:34:10|1368.5|1350.7|1368.46|1350.66|1368.5|1350.7|1368.33|1350.53|10
1651984460000|2022-05-08 04:34:20|1368.48|1350.68|1368.39|1350.59|1368.48|1350.68|1368.39|1350.59|7
1651984470000|2022-05-08 04:34:30|1368.48|1350.68|1368.52|1350.72|1368.55|1350.75|1368.3|1350.5|17
1651984480000|2022-05-08 04:34:40|1368.55|1350.75|1368.52|1350.72|1368.55|1350.75|1368.51|1350.71|4
1651984490000|2022-05-08 04:34:50|1368.48|1350.68|1368.12|1350.32|1368.5|1350.7|1368.12|1350.32|16
1651984500000|2022-05-08 04:35:00|1368.11|1350.31|1367.47|1349.67|1368.11|1350.31|1367.38|1349.58|7
1651984510000|2022-05-08 04:35:10|1367.43|1349.63|1367.49|1349.69|1367.5|1349.7|1367.22|1349.42|9
1651984520000|2022-05-08 04:35:20|1367.36|1349.56|1367.57|1349.77|1367.57|1349.77|1367.24|1349.44|12
1651984530000|2022-05-08 04:35:30|1367.66|1349.86|1367.39|1349.59|1367.66|1349.86|1367.26|1349.46|15
1651984540000|2022-05-08 04:35:40|1367.34|1349.54|1366.73|1348.93|1367.34|1349.54|1366.73|1348.93|9
1651984550000|2022-05-08 04:35:50|1366.74|1348.94|1366.74|1348.94|1366.75|1348.95|1366.73|1348.93|4
1651984560000|2022-05-08 04:36:00|1366.65|1348.85|1366.65|1348.85|1366.66|1348.86|1366.64|1348.84|5
1651984570000|2022-05-08 04:36:10|1366.66|1348.86|1366.68|1348.88|1366.68|1348.88|1366.66|1348.86|4
1651984580000|2022-05-08 04:36:20|1366.64|1348.84|1366.59|1348.79|1366.66|1348.86|1366.59|1348.79|4
1651984590000|2022-05-08 04:36:30|1366.58|1348.78|1368.38|1350.58|1368.5|1350.7|1366.58|1348.78|31
1651984600000|2022-05-08 04:36:40|1368.35|1350.55|1367.35|1349.55|1368.35|1350.55|1367.35|1349.55|17
1651984610000|2022-05-08 04:36:50|1367.13|1349.33|1366.66|1348.86|1367.13|1349.33|1366.66|1348.86|5
1651984620000|2022-05-08 04:37:00|1366.58|1348.78|1366.5|1348.7|1366.6|1348.8|1366.29|1348.49|5
1651984630000|2022-05-08 04:37:10|1366.51|1348.71|1366.78|1348.98|1367.31|1349.51|1366.51|1348.71|15
1651984640000|2022-05-08 04:37:20|1366.79|1348.99|1366.4|1348.6|1366.79|1348.99|1366.19|1348.39|15
1651984650000|2022-05-08 04:37:30|1366.41|1348.61|1367.23|1349.43|1367.23|1349.43|1366.4|1348.6|12
1651984660000|2022-05-08 04:37:40|1367.28|1349.48|1368.26|1350.46|1368.37|1350.57|1367.28|1349.48|14
1651984670000|2022-05-08 04:37:50|1368.24|1350.44|1368.13|1350.33|1368.35|1350.55|1368.13|1350.33|10
1651984680000|2022-05-08 04:38:00|1368.14|1350.34|1367.36|1349.56|1368.2|1350.4|1367.36|1349.56|12
1651984690000|2022-05-08 04:38:10|1367.37|1349.57|1367.45|1349.65|1367.45|1349.65|1367.37|1349.57|3
1651984700000|2022-05-08 04:38:20|1367.48|1349.68|1367.46|1349.66|1367.48|1349.68|1367.46|1349.66|2
1651984710000|2022-05-08 04:38:30|1367.48|1349.68|1367.32|1349.52|1367.48|1349.68|1367.32|1349.52|6
1651984720000|2022-05-08 04:38:40|1367.45|1349.65|1367.3|1349.5|1367.45|1349.65|1367.27|1349.47|8
1651984730000|2022-05-08 04:38:50|1367.31|1349.51|1367.31|1349.51|1367.32|1349.52|1367.31|1349.51|3
1651984740000|2022-05-08 04:39:00|1367.29|1349.49|1367.26|1349.46|1367.3|1349.5|1367.25|1349.45|9
1651984750000|2022-05-08 04:39:10|1367.27|1349.47|1367.13|1349.33|1367.27|1349.47|1367.13|1349.33|4
1651984760000|2022-05-08 04:39:20|1367.06|1349.26|1367.21|1349.41|1367.21|1349.41|1366.9|1349.1|16
1651984770000|2022-05-08 04:39:30|1367.23|1349.43|1367.39|1349.59|1367.41|1349.61|1367.23|1349.43|11
1651984780000|2022-05-08 04:39:40|1367.37|1349.57|1367.37|1349.57|1367.39|1349.59|1367.37|1349.57|3
1651984790000|2022-05-08 04:39:50|1367.39|1349.59|1368.33|1350.53|1368.33|1350.53|1367.37|1349.57|8
1651984800000|2022-05-08 04:40:00|1368.4|1350.6|1368.38|1350.58|1368.4|1350.6|1368.38|1350.58|2
1651984810000|2022-05-08 04:40:10|1368.32|1350.52|1368.4|1350.6|1368.4|1350.6|1368.32|1350.52|2
1651984820000|2022-05-08 04:40:20|1368.38|1350.58|1368.41|1350.61|1368.41|1350.61|1368.38|1350.58|2
1651984830000|2022-05-08 04:40:30|1368.44|1350.64|1371.61|1353.81|1371.61|1353.81|1368.44|1350.64|17
1651984840000|2022-05-08 04:40:40|1371.66|1353.86|1371.38|1353.58|1372.18|1354.38|1371.24|1353.44|20
1651984850000|2022-05-08 04:40:50|1371.37|1353.57|1371.81|1354.01|1371.94|1354.14|1371.37|1353.57|16
1651984860000|2022-05-08 04:41:00|1372.18|1354.38|1371.28|1353.48|1372.23|1354.43|1371.28|1353.48|16
1651984870000|2022-05-08 04:41:10|1371.2|1353.4|1371.36|1353.56|1371.36|1353.56|1371.2|1353.4|10
1651984880000|2022-05-08 04:41:20|1371.37|1353.57|1371.43|1353.63|1371.44|1353.64|1371.36|1353.56|7
1651984890000|2022-05-08 04:41:30|1371.4|1353.6|1371.39|1353.59|1371.4|1353.6|1371.27|1353.47|8
1651984900000|2022-05-08 04:41:40|1371.37|1353.57|1371.37|1353.57|1371.37|1353.57|1371.37|1353.57|1
1651984910000|2022-05-08 04:41:50|1371.36|1353.56|1371.36|1353.56|1371.36|1353.56|1371.36|1353.56|1
1651984920000|2022-05-08 04:42:00|1371.35|1353.55|1370.58|1352.78|1371.35|1353.55|1370.5|1352.7|12
1651984930000|2022-05-08 04:42:10|1370.57|1352.77|1370.5|1352.7|1370.72|1352.92|1370.5|1352.7|7
1651984940000|2022-05-08 04:42:20|1370.49|1352.69|1370.47|1352.67|1370.49|1352.69|1370.47|1352.67|2
1651984950000|2022-05-08 04:42:30|1370.44|1352.64|1370.38|1352.58|1370.44|1352.64|1370.25|1352.45|7
1651984960000|2022-05-08 04:42:40|1370.33|1352.53|1369.66|1351.86|1370.33|1352.53|1369.66|1351.86|7
1651984970000|2022-05-08 04:42:50|1369.42|1351.62|1369.36|1351.56|1369.42|1351.62|1369.32|1351.52|4
1651984980000|2022-05-08 04:43:00|1369.55|1351.75|1369.29|1351.49|1369.55|1351.75|1369.29|1351.49|5
1651984990000|2022-05-08 04:43:10|1369.31|1351.51|1368.93|1351.13|1369.31|1351.51|1368.93|1351.13|10
1651985000000|2022-05-08 04:43:20|1368.9|1351.1|1368.77|1350.97|1368.9|1351.1|1368.69|1350.89|6
1651985010000|2022-05-08 04:43:30|1368.49|1350.69|1368.58|1350.78|1368.58|1350.78|1368.48|1350.68|5
1651985020000|2022-05-08 04:43:40|1368.46|1350.66|1368.27|1350.47|1368.46|1350.66|1368.27|1350.47|6
1651985030000|2022-05-08 04:43:50|1368.25|1350.45|1368.27|1350.47|1368.29|1350.49|1368.25|1350.45|6
1651985040000|2022-05-08 04:44:00|1368.25|1350.45|1368.42|1350.62|1368.42|1350.62|1368.22|1350.42|7
1651985050000|2022-05-08 04:44:10|1368.43|1350.63|1368.93|1351.13|1369.29|1351.49|1368.43|1350.63|12
1651985060000|2022-05-08 04:44:20|1369.21|1351.41|1368.63|1350.83|1369.25|1351.45|1368.63|1350.83|6
1651985070000|2022-05-08 04:44:30|1368.65|1350.85|1368.34|1350.54|1368.65|1350.85|1368.11|1350.31|16
1651985080000|2022-05-08 04:44:40|1368.38|1350.58|1368.47|1350.67|1368.5|1350.7|1368.36|1350.56|10
1651985090000|2022-05-08 04:44:50|1368.46|1350.66|1368.46|1350.66|1368.5|1350.7|1368.46|1350.66|4
1651985100000|2022-05-08 04:45:00|1368.34|1350.54|1367.93|1350.13|1368.46|1350.66|1367.84|1350.04|22
1651985110000|2022-05-08 04:45:10|1367.66|1349.86|1366.64|1348.84|1367.74|1349.94|1366.53|1348.73|30
1651985120000|2022-05-08 04:45:20|1366.61|1348.81|1366.81|1349.01|1366.97|1349.17|1366.61|1348.81|19
1651985130000|2022-05-08 04:45:30|1366.84|1349.04|1366.35|1348.55|1366.84|1349.04|1366.35|1348.55|9
1651985140000|2022-05-08 04:45:40|1366.31|1348.51|1367.37|1349.57|1367.38|1349.58|1365.52|1347.72|24
1651985150000|2022-05-08 04:45:50|1367.38|1349.58|1368.21|1350.41|1368.32|1350.52|1367.37|1349.57|12
1651985160000|2022-05-08 04:46:00|1368.32|1350.52|1367.86|1350.06|1368.32|1350.52|1367.81|1350.01|10
1651985170000|2022-05-08 04:46:10|1367.81|1350.01|1367.53|1349.73|1367.81|1350.01|1367.42|1349.62|18
1651985180000|2022-05-08 04:46:20|1367.51|1349.71|1367.95|1350.15|1367.95|1350.15|1367.21|1349.41|17
1651985190000|2022-05-08 04:46:30|1368.07|1350.27|1368.07|1350.27|1368.07|1350.27|1368.07|1350.27|1
1651985200000|2022-05-08 04:46:40|1368.21|1350.41|1368.29|1350.49|1368.29|1350.49|1368.06|1350.26|23
1651985210000|2022-05-08 04:46:50|1368.36|1350.56|1368.14|1350.34|1368.36|1350.56|1368.14|1350.34|3
1651985220000|2022-05-08 04:47:00|1368.16|1350.36|1367.63|1349.83|1368.16|1350.36|1367.4|1349.6|10
1651985230000|2022-05-08 04:47:10|1367.47|1349.67|1367.35|1349.55|1367.48|1349.68|1367.35|1349.55|7
1651985240000|2022-05-08 04:47:20|1367.48|1349.68|1367.48|1349.68|1367.54|1349.74|1367.48|1349.68|3
1651985260000|2022-05-08 04:47:40|1367.51|1349.71|1367.49|1349.69|1367.51|1349.71|1367.48|1349.68|3
1651985270000|2022-05-08 04:47:50|1367.68|1349.88|1367.87|1350.07|1367.87|1350.07|1367.68|1349.88|4
1651985280000|2022-05-08 04:48:00|1367.66|1349.86|1368.1|1350.3|1368.1|1350.3|1367.66|1349.86|3
1651985290000|2022-05-08 04:48:10|1368.09|1350.29|1367.34|1349.54|1368.09|1350.29|1367.34|1349.54|9
1651985300000|2022-05-08 04:48:20|1367.24|1349.44|1366.37|1348.57|1367.24|1349.44|1366.33|1348.53|27
1651985310000|2022-05-08 04:48:30|1366.51|1348.71|1366.38|1348.58|1366.66|1348.86|1366.37|1348.57|9
1651985320000|2022-05-08 04:48:40|1366.36|1348.56|1366.34|1348.54|1366.54|1348.74|1366.3|1348.5|12
1651985330000|2022-05-08 04:48:50|1366.41|1348.61|1366.08|1348.28|1366.41|1348.61|1365.33|1347.53|22
1651985340000|2022-05-08 04:49:00|1366.29|1348.49|1367.24|1349.44|1367.39|1349.59|1366.29|1348.49|20
1651985350000|2022-05-08 04:49:10|1367.38|1349.58|1367.46|1349.66|1367.46|1349.66|1367.26|1349.46|12
1651985370000|2022-05-08 04:49:30|1367.5|1349.7|1367.5|1349.7|1367.5|1349.7|1367.34|1349.54|7
1651985380000|2022-05-08 04:49:40|1367.46|1349.66|1367.53|1349.73|1367.53|1349.73|1367.46|1349.66|8
1651985390000|2022-05-08 04:49:50|1367.49|1349.69|1367.69|1349.89|1367.69|1349.89|1367.49|1349.69|2
1651985400000|2022-05-08 04:50:00|1367.64|1349.84|1367.55|1349.75|1367.64|1349.84|1367.52|1349.72|4
1651985430000|2022-05-08 04:50:30|1367.52|1349.72|1367.52|1349.72|1367.52|1349.72|1367.52|1349.72|1
1651985440000|2022-05-08 04:50:40|1367.29|1349.49|1366.45|1348.65|1367.29|1349.49|1366.45|1348.65|7
1651985450000|2022-05-08 04:50:50|1366.44|1348.64|1366.53|1348.73|1366.66|1348.86|1366.44|1348.64|14
1651985460000|2022-05-08 04:51:00|1366.47|1348.67|1366.45|1348.65|1366.47|1348.67|1366.45|1348.65|2
1651985470000|2022-05-08 04:51:10|1366.43|1348.63|1366.55|1348.75|1366.55|1348.75|1366.43|1348.63|5
1651985480000|2022-05-08 04:51:20|1366.3|1348.5|1367.11|1349.31|1367.23|1349.43|1366.29|1348.49|9
1651985490000|2022-05-08 04:51:30|1367.23|1349.43|1366.75|1348.95|1367.23|1349.43|1366.56|1348.76|9
1651985500000|2022-05-08 04:51:40|1366.78|1348.98|1367.11|1349.31|1367.12|1349.32|1366.66|1348.86|14
1651985510000|2022-05-08 04:51:50|1367.19|1349.39|1367.24|1349.44|1367.35|1349.55|1367.15|1349.35|9
1651985520000|2022-05-08 04:52:00|1367.16|1349.36|1367.16|1349.36|1367.16|1349.36|1367.11|1349.31|5
1651985530000|2022-05-08 04:52:10|1367.15|1349.35|1366.75|1348.95|1367.15|1349.35|1366.42|1348.62|11
1651985540000|2022-05-08 04:52:20|1366.61|1348.81|1367.06|1349.26|1367.06|1349.26|1366.61|1348.81|6
1651985550000|2022-05-08 04:52:30|1367.17|1349.37|1366.68|1348.88|1367.17|1349.37|1366.6|1348.8|8
1651985560000|2022-05-08 04:52:40|1366.72|1348.92|1366.34|1348.54|1366.72|1348.92|1366.34|1348.54|9
1651985570000|2022-05-08 04:52:50|1366.35|1348.55|1365.5|1347.7|1366.35|1348.55|1365.5|1347.7|12
1651985580000|2022-05-08 04:53:00|1365.51|1347.71|1365.4|1347.6|1365.51|1347.71|1365.31|1347.51|12
1651985590000|2022-05-08 04:53:10|1365.35|1347.55|1365.4|1347.6|1365.4|1347.6|1365.35|1347.55|2
1651985600000|2022-05-08 04:53:20|1365.35|1347.55|1365.32|1347.52|1365.35|1347.55|1365.32|1347.52|2
1651985610000|2022-05-08 04:53:30|1365.3|1347.5|1365.29|1347.49|1365.37|1347.57|1365.28|1347.48|10
1651985620000|2022-05-08 04:53:40|1365.34|1347.54|1364.67|1346.87|1365.43|1347.63|1364.67|1346.87|19
1651985630000|2022-05-08 04:53:50|1364.66|1346.86|1364.59|1346.79|1364.66|1346.86|1364.37|1346.57|11
1651985640000|2022-05-08 04:54:00|1364.55|1346.75|1364.56|1346.76|1364.56|1346.76|1364.54|1346.74|3
1651985650000|2022-05-08 04:54:10|1364.63|1346.83|1364.53|1346.73|1364.63|1346.83|1364.36|1346.56|4
1651985660000|2022-05-08 04:54:20|1364.36|1346.56|1364.39|1346.59|1364.41|1346.61|1364|1346.2|13
1651985670000|2022-05-08 04:54:30|1364.24|1346.44|1364.44|1346.64|1364.45|1346.65|1364.24|1346.44|8
1651985680000|2022-05-08 04:54:40|1364.54|1346.74|1364.51|1346.71|1364.61|1346.81|1364.11|1346.31|19
1651985690000|2022-05-08 04:54:50|1364.5|1346.7|1365.26|1347.46|1365.26|1347.46|1364.5|1346.7|12
1651985700000|2022-05-08 04:55:00|1365.27|1347.47|1365.12|1347.32|1365.35|1347.55|1365.1|1347.3|14
1651985710000|2022-05-08 04:55:10|1365.25|1347.45|1365.25|1347.45|1365.25|1347.45|1365.25|1347.45|1
1651985720000|2022-05-08 04:55:20|1365.21|1347.41|1365.08|1347.28|1365.21|1347.41|1365.08|1347.28|2
1651985730000|2022-05-08 04:55:30|1365.06|1347.26|1364.98|1347.18|1365.06|1347.26|1364.98|1347.18|2
1651985740000|2022-05-08 04:55:40|1364.97|1347.17|1365.21|1347.41|1365.25|1347.45|1364.97|1347.17|11
1651985750000|2022-05-08 04:55:50|1365.07|1347.27|1365.97|1348.17|1365.99|1348.19|1365.07|1347.27|11
1651985760000|2022-05-08 04:56:00|1366.12|1348.32|1366.12|1348.32|1366.12|1348.32|1366.12|1348.32|1
1651985770000|2022-05-08 04:56:10|1366.05|1348.25|1366.06|1348.26|1366.07|1348.27|1366.05|1348.25|4
1651985780000|2022-05-08 04:56:20|1366.05|1348.25|1365.96|1348.16|1366.05|1348.25|1365.56|1347.76|15
1651985790000|2022-05-08 04:56:30|1366.07|1348.27|1366.07|1348.27|1366.07|1348.27|1366.07|1348.27|1
1651985800000|2022-05-08 04:56:40|1366.05|1348.25|1366.07|1348.27|1366.07|1348.27|1366.05|1348.25|2
1651985810000|2022-05-08 04:56:50|1366.05|1348.25|1366.27|1348.47|1366.35|1348.55|1366.05|1348.25|10
1651985820000|2022-05-08 04:57:00|1366.31|1348.51|1366.13|1348.33|1366.31|1348.51|1366.13|1348.33|13
1651985830000|2022-05-08 04:57:10|1366.25|1348.45|1365.26|1347.46|1366.25|1348.45|1365.26|1347.46|15
1651985840000|2022-05-08 04:57:20|1365.34|1347.54|1365.55|1347.75|1365.55|1347.75|1365.28|1347.48|7
1651985850000|2022-05-08 04:57:30|1365.6|1347.8|1365.49|1347.69|1365.6|1347.8|1365.49|1347.69|5
1651985860000|2022-05-08 04:57:40|1365.59|1347.79|1365.21|1347.41|1365.59|1347.79|1365.21|1347.41|6
1651985870000|2022-05-08 04:57:50|1365.2|1347.4|1364.61|1346.81|1365.2|1347.4|1364.5|1346.7|10
1651985880000|2022-05-08 04:58:00|1364.62|1346.82|1364.61|1346.81|1364.62|1346.82|1364.61|1346.81|6
1651985890000|2022-05-08 04:58:10|1364.5|1346.7|1363.72|1345.92|1364.61|1346.81|1363.72|1345.92|6
1651985900000|2022-05-08 04:58:20|1363.75|1345.95|1362.29|1344.49|1363.75|1345.95|1362.21|1344.41|19
1651985910000|2022-05-08 04:58:30|1362.34|1344.54|1364.4|1346.6|1364.44|1346.64|1362.34|1344.54|21
1651985920000|2022-05-08 04:58:40|1364.27|1346.47|1363.48|1345.68|1364.27|1346.47|1363.43|1345.63|22
1651985930000|2022-05-08 04:58:50|1363.51|1345.71|1364.25|1346.45|1364.25|1346.45|1363.51|1345.71|12
1651985940000|2022-05-08 04:59:00|1364.22|1346.42|1364.25|1346.45|1364.25|1346.45|1363.49|1345.69|17
1651985950000|2022-05-08 04:59:10|1364.16|1346.36|1364.08|1346.28|1364.16|1346.36|1364.05|1346.25|4
1651985960000|2022-05-08 04:59:20|1364.11|1346.31|1363.45|1345.65|1364.11|1346.31|1363.43|1345.63|14
1651985970000|2022-05-08 04:59:30|1363.43|1345.63|1363.48|1345.68|1363.63|1345.83|1363.43|1345.63|10
1651985980000|2022-05-08 04:59:40|1363.51|1345.71|1363.41|1345.61|1363.58|1345.78|1363.41|1345.61|6
1651985990000|2022-05-08 04:59:50|1363.33|1345.53|1363.3|1345.5|1363.39|1345.59|1363.3|1345.5|3
1651986000000|2022-05-08 05:00:00|1363.31|1345.51|1363.41|1345.61|1363.41|1345.61|1363.29|1345.49|9
1651986010000|2022-05-08 05:00:10|1363.35|1345.55|1363.61|1345.81|1363.61|1345.81|1363.34|1345.54|5
1651986020000|2022-05-08 05:00:20|1363.6|1345.8|1363.87|1346.07|1363.87|1346.07|1363.59|1345.79|7
1651986030000|2022-05-08 05:00:30|1364.31|1346.51|1364.38|1346.58|1364.38|1346.58|1364.21|1346.41|10
1651986040000|2022-05-08 05:00:40|1364.39|1346.59|1364.58|1346.78|1364.58|1346.78|1364.27|1346.47|12
1651986050000|2022-05-08 05:00:50|1364.53|1346.73|1364.38|1346.58|1364.59|1346.79|1364.2|1346.4|9
1651986070000|2022-05-08 05:01:10|1364.31|1346.51|1363.71|1345.91|1364.31|1346.51|1363.71|1345.91|8
1651986080000|2022-05-08 05:01:20|1363.6|1345.8|1362.49|1344.69|1363.6|1345.8|1362.47|1344.67|18
1651986090000|2022-05-08 05:01:30|1362.47|1344.67|1362.31|1344.51|1362.47|1344.67|1362.31|1344.51|17
1651986100000|2022-05-08 05:01:40|1362.27|1344.47|1362.3|1344.5|1362.45|1344.65|1362.26|1344.46|13
1651986110000|2022-05-08 05:01:50|1362.36|1344.56|1362.27|1344.47|1362.45|1344.65|1362.27|1344.47|8
1651986120000|2022-05-08 05:02:00|1361.7|1343.9|1361.39|1343.59|1361.7|1343.9|1361.36|1343.56|8
1651986130000|2022-05-08 05:02:10|1361.5|1343.7|1361.27|1343.47|1361.5|1343.7|1361.23|1343.43|13
1651986140000|2022-05-08 05:02:20|1361.23|1343.43|1360.99|1343.19|1361.31|1343.51|1360.98|1343.18|9
1651986150000|2022-05-08 05:02:30|1360.98|1343.18|1360.99|1343.19|1360.99|1343.19|1360.98|1343.18|2
1651986160000|2022-05-08 05:02:40|1360.81|1343.01|1360.79|1342.99|1360.82|1343.02|1360.79|1342.99|5
1651986170000|2022-05-08 05:02:50|1360.77|1342.97|1360.75|1342.95|1360.77|1342.97|1360.73|1342.93|4
1651986180000|2022-05-08 05:03:00|1360.76|1342.96|1362.18|1344.38|1362.18|1344.38|1360.76|1342.96|18
1651986190000|2022-05-08 05:03:10|1362.15|1344.35|1361.24|1343.44|1362.15|1344.35|1361.24|1343.44|17
1651986200000|2022-05-08 05:03:20|1361.27|1343.47|1362.04|1344.24|1362.04|1344.24|1361.24|1343.44|22
1651986210000|2022-05-08 05:03:30|1362.26|1344.46|1362.46|1344.66|1362.46|1344.66|1362.26|1344.46|7
1651986220000|2022-05-08 05:03:40|1362.51|1344.71|1361.78|1343.98|1362.52|1344.72|1361.78|1343.98|16
1651986230000|2022-05-08 05:03:50|1361.77|1343.97|1361.55|1343.75|1361.77|1343.97|1361.35|1343.55|11
1651986240000|2022-05-08 05:04:00|1361.54|1343.74|1361.64|1343.84|1361.64|1343.84|1361.53|1343.73|5
1651986250000|2022-05-08 05:04:10|1361.63|1343.83|1362.35|1344.55|1362.35|1344.55|1361.62|1343.82|8
1651986260000|2022-05-08 05:04:20|1362.36|1344.56|1362.38|1344.58|1362.39|1344.59|1362.36|1344.56|4
1651986270000|2022-05-08 05:04:30|1362.39|1344.59|1362.85|1345.05|1362.88|1345.08|1362.39|1344.59|7
1651986280000|2022-05-08 05:04:40|1362.96|1345.16|1362.81|1345.01|1362.96|1345.16|1362.52|1344.72|11
1651986290000|2022-05-08 05:04:50|1362.8|1345|1362.34|1344.54|1362.8|1345|1362.34|1344.54|8
1651986300000|2022-05-08 05:05:00|1362.33|1344.53|1362.21|1344.41|1362.33|1344.53|1362.1|1344.3|12
1651986310000|2022-05-08 05:05:10|1362.12|1344.32|1362.93|1345.13|1362.93|1345.13|1362.12|1344.32|14
1651986320000|2022-05-08 05:05:20|1363.05|1345.25|1363.05|1345.25|1363.05|1345.25|1363.05|1345.25|1
1651986330000|2022-05-08 05:05:30|1363.48|1345.68|1363.7|1345.9|1363.7|1345.9|1363.48|1345.68|5
1651986340000|2022-05-08 05:05:40|1363.76|1345.96|1364.15|1346.35|1364.15|1346.35|1363.76|1345.96|6
1651986350000|2022-05-08 05:05:50|1364.11|1346.31|1365.1|1347.3|1365.1|1347.3|1364.11|1346.31|17
1651986360000|2022-05-08 05:06:00|1365.01|1347.21|1364.9|1347.1|1365.13|1347.33|1364.87|1347.07|6
1651986370000|2022-05-08 05:06:10|1365.03|1347.23|1364.9|1347.1|1365.03|1347.23|1364.9|1347.1|2
1651986380000|2022-05-08 05:06:20|1365.03|1347.23|1365.79|1347.99|1365.83|1348.03|1365.03|1347.23|18
1651986390000|2022-05-08 05:06:30|1365.81|1348.01|1366.1|1348.3|1366.11|1348.31|1365.79|1347.99|10
1651986400000|2022-05-08 05:06:40|1366.15|1348.35|1365.65|1347.85|1366.15|1348.35|1365.61|1347.81|16
1651986410000|2022-05-08 05:06:50|1365.67|1347.87|1365.31|1347.51|1365.67|1347.87|1365.3|1347.5|8
1651986420000|2022-05-08 05:07:00|1365.3|1347.5|1364.64|1346.84|1365.3|1347.5|1364.38|1346.58|14
1651986430000|2022-05-08 05:07:10|1364.63|1346.83|1365.25|1347.45|1365.25|1347.45|1364.63|1346.83|9
1651986440000|2022-05-08 05:07:20|1365.22|1347.42|1364.52|1346.72|1365.22|1347.42|1364.52|1346.72|10
1651986450000|2022-05-08 05:07:30|1364.53|1346.73|1364.26|1346.46|1364.53|1346.73|1364.26|1346.46|6
1651986460000|2022-05-08 05:07:40|1364.32|1346.52|1364.49|1346.69|1364.52|1346.72|1364.32|1346.52|12
1651986470000|2022-05-08 05:07:50|1364.48|1346.68|1364.6|1346.8|1364.61|1346.81|1364.48|1346.68|11
1651986480000|2022-05-08 05:08:00|1364.58|1346.78|1365.31|1347.51|1365.4|1347.6|1364.58|1346.78|10
1651986490000|2022-05-08 05:08:10|1365.33|1347.53|1365.43|1347.63|1365.43|1347.63|1365.25|1347.45|8
1651986500000|2022-05-08 05:08:20|1365.47|1347.67|1366.28|1348.48|1366.46|1348.66|1365.47|1347.67|19
1651986510000|2022-05-08 05:08:30|1366.39|1348.59|1366.26|1348.46|1366.39|1348.59|1366.26|1348.46|3
1651986520000|2022-05-08 05:08:40|1366.28|1348.48|1366.3|1348.5|1366.3|1348.5|1366.25|1348.45|7
1651986530000|2022-05-08 05:08:50|1366.29|1348.49|1366.51|1348.71|1366.51|1348.71|1366.28|1348.48|7
1651986540000|2022-05-08 05:09:00|1366.5|1348.7|1366.48|1348.68|1366.5|1348.7|1366.31|1348.51|7
1651986550000|2022-05-08 05:09:10|1366.61|1348.81|1368.11|1350.31|1368.2|1350.4|1366.61|1348.81|16
1651986560000|2022-05-08 05:09:20|1368.12|1350.32|1368.91|1351.11|1368.92|1351.12|1368.07|1350.27|15
1651986570000|2022-05-08 05:09:30|1368.83|1351.03|1369.35|1351.55|1369.75|1351.95|1368.83|1351.03|19
1651986580000|2022-05-08 05:09:40|1369.37|1351.57|1369.46|1351.66|1369.46|1351.66|1369.23|1351.43|14
1651986590000|2022-05-08 05:09:50|1369.45|1351.65|1369.32|1351.52|1369.45|1351.65|1369.32|1351.52|4
1651986600000|2022-05-08 05:10:00|1369.35|1351.55|1369.54|1351.74|1369.54|1351.74|1369.35|1351.55|6
1651986610000|2022-05-08 05:10:10|1369.52|1351.72|1369.23|1351.43|1369.52|1351.72|1369.23|1351.43|7
1651986620000|2022-05-08 05:10:20|1369.17|1351.37|1368.9|1351.1|1369.2|1351.4|1368.45|1350.65|19
1651986630000|2022-05-08 05:10:30|1368.89|1351.09|1369.38|1351.58|1369.45|1351.65|1368.89|1351.09|8
1651986640000|2022-05-08 05:10:40|1369.34|1351.54|1369.34|1351.54|1369.34|1351.54|1369.34|1351.54|1
1651986650000|2022-05-08 05:10:50|1369.3|1351.5|1369.34|1351.54|1369.34|1351.54|1369.3|1351.5|2
1651986660000|2022-05-08 05:11:00|1369.33|1351.53|1369.16|1351.36|1369.34|1351.54|1369.16|1351.36|4
1651986670000|2022-05-08 05:11:10|1369.15|1351.35|1368.34|1350.54|1369.15|1351.35|1368.31|1350.51|18
1651986680000|2022-05-08 05:11:20|1368.33|1350.53|1367.45|1349.65|1368.33|1350.53|1367.43|1349.63|14
1651986690000|2022-05-08 05:11:30|1367.47|1349.67|1367.39|1349.59|1367.47|1349.67|1367.29|1349.49|9
1651986700000|2022-05-08 05:11:40|1367.35|1349.55|1367.35|1349.55|1367.48|1349.68|1367.3|1349.5|7
1651986710000|2022-05-08 05:11:50|1367.34|1349.54|1367.26|1349.46|1367.4|1349.6|1367.26|1349.46|8
1651986720000|2022-05-08 05:12:00|1367.25|1349.45|1366.37|1348.57|1367.25|1349.45|1366.37|1348.57|8
1651986730000|2022-05-08 05:12:10|1366.12|1348.32|1366.35|1348.55|1366.35|1348.55|1365.51|1347.71|25
1651986740000|2022-05-08 05:12:20|1366.3|1348.5|1367.14|1349.34|1367.14|1349.34|1366.3|1348.5|16
1651986750000|2022-05-08 05:12:30|1367.13|1349.33|1367.25|1349.45|1367.39|1349.59|1367.13|1349.33|7
1651986760000|2022-05-08 05:12:40|1367.19|1349.39|1367.16|1349.36|1367.2|1349.4|1367.16|1349.36|4
1651986770000|2022-05-08 05:12:50|1367.15|1349.35|1366.36|1348.56|1367.16|1349.36|1366.3|1348.5|22
1651986780000|2022-05-08 05:13:00|1366.31|1348.51|1366.72|1348.92|1367.04|1349.24|1366.22|1348.42|21
1651986790000|2022-05-08 05:13:10|1366.71|1348.91|1366.55|1348.75|1366.71|1348.91|1366.49|1348.69|10
1651986800000|2022-05-08 05:13:20|1366.54|1348.74|1366.68|1348.88|1366.69|1348.89|1366.54|1348.74|6
1651986810000|2022-05-08 05:13:30|1366.61|1348.81|1366.55|1348.75|1366.62|1348.82|1366.55|1348.75|6
1651986820000|2022-05-08 05:13:40|1366.56|1348.76|1366.33|1348.53|1366.56|1348.76|1366.33|1348.53|7
1651986830000|2022-05-08 05:13:50|1366.19|1348.39|1366.38|1348.58|1366.38|1348.58|1365.79|1347.99|14
1651986840000|2022-05-08 05:14:00|1366.39|1348.59|1366.38|1348.58|1366.39|1348.59|1366.37|1348.57|7
1651986850000|2022-05-08 05:14:10|1366.35|1348.55|1366.38|1348.58|1366.39|1348.59|1366.35|1348.55|4
1651986860000|2022-05-08 05:14:20|1366.45|1348.65|1366.34|1348.54|1366.45|1348.65|1366.31|1348.51|8
1651986870000|2022-05-08 05:14:30|1366.26|1348.46|1365.69|1347.89|1366.26|1348.46|1365.69|1347.89|8
1651986880000|2022-05-08 05:14:40|1365.68|1347.88|1365.56|1347.76|1365.68|1347.88|1365.52|1347.72|7
1651986890000|2022-05-08 05:14:50|1365.6|1347.8|1365.39|1347.59|1365.6|1347.8|1365.37|1347.57|11
1651986900000|2022-05-08 05:15:00|1365.37|1347.57|1365.43|1347.63|1365.43|1347.63|1364.8|1347|13
1651986910000|2022-05-08 05:15:10|1365.45|1347.65|1365.47|1347.67|1365.47|1347.67|1365.35|1347.55|9
1651986920000|2022-05-08 05:15:20|1365.43|1347.63|1365.42|1347.62|1365.43|1347.63|1365.41|1347.61|4
1651986930000|2022-05-08 05:15:30|1365.39|1347.59|1365.37|1347.57|1365.46|1347.66|1365.34|1347.54|13
1651986940000|2022-05-08 05:15:40|1365.4|1347.6|1365.57|1347.77|1365.57|1347.77|1365.4|1347.6|8
1651986950000|2022-05-08 05:15:50|1365.53|1347.73|1365.41|1347.61|1365.53|1347.73|1365.38|1347.58|5
1651986960000|2022-05-08 05:16:00|1365.38|1347.58|1365.39|1347.59|1365.55|1347.75|1365.38|1347.58|5
1651986970000|2022-05-08 05:16:10|1365.4|1347.6|1365.36|1347.56|1365.4|1347.6|1365.34|1347.54|5
1651986980000|2022-05-08 05:16:20|1365.35|1347.55|1365.26|1347.46|1365.36|1347.56|1365.24|1347.44|8
1651986990000|2022-05-08 05:16:30|1365.24|1347.44|1365.29|1347.49|1365.29|1347.49|1365.24|1347.44|9
1651987000000|2022-05-08 05:16:40|1365.27|1347.47|1365.28|1347.48|1365.34|1347.54|1365.24|1347.44|9
1651987010000|2022-05-08 05:16:50|1365.27|1347.47|1365.09|1347.29|1365.3|1347.5|1365.09|1347.29|13
1651987020000|2022-05-08 05:17:00|1365.11|1347.31|1364.29|1346.49|1365.11|1347.31|1364.29|1346.49|16
1651987030000|2022-05-08 05:17:10|1364.28|1346.48|1364.38|1346.58|1364.39|1346.59|1363.33|1345.53|23
1651987040000|2022-05-08 05:17:20|1364.39|1346.59|1364.13|1346.33|1364.4|1346.6|1364.13|1346.33|12
1651987050000|2022-05-08 05:17:30|1364.23|1346.43|1364.43|1346.63|1364.43|1346.63|1364.13|1346.33|12
1651987060000|2022-05-08 05:17:40|1364.44|1346.64|1364.4|1346.6|1364.44|1346.64|1364.37|1346.57|4
1651987070000|2022-05-08 05:17:50|1364.45|1346.65|1364.56|1346.76|1364.56|1346.76|1364.45|1346.65|4
1651987080000|2022-05-08 05:18:00|1364.64|1346.84|1364.23|1346.43|1364.64|1346.84|1364.23|1346.43|9
1651987090000|2022-05-08 05:18:10|1364.2|1346.4|1364.52|1346.72|1364.52|1346.72|1364.2|1346.4|10
1651987100000|2022-05-08 05:18:20|1364.56|1346.76|1364.65|1346.85|1364.65|1346.85|1364.56|1346.76|3
1651987110000|2022-05-08 05:18:30|1364.7|1346.9|1364.64|1346.84|1364.7|1346.9|1364.59|1346.79|7
1651987120000|2022-05-08 05:18:40|1364.66|1346.86|1364.4|1346.6|1364.66|1346.86|1364.4|1346.6|5
1651987130000|2022-05-08 05:18:50|1364.39|1346.59|1363.85|1346.05|1364.39|1346.59|1363.85|1346.05|9
1651987140000|2022-05-08 05:19:00|1363.8|1346|1363.8|1346|1363.8|1346|1363.8|1346|1
1651987150000|2022-05-08 05:19:10|1363.81|1346.01|1364.5|1346.7|1364.5|1346.7|1363.81|1346.01|11
1651987160000|2022-05-08 05:19:20|1364.52|1346.72|1365.34|1347.54|1365.34|1347.54|1364.52|1346.72|12
1651987170000|2022-05-08 05:19:30|1365.37|1347.57|1365.91|1348.11|1366.07|1348.27|1365.37|1347.57|13
1651987180000|2022-05-08 05:19:40|1365.92|1348.12|1365.65|1347.85|1365.93|1348.13|1365.65|1347.85|8
1651987190000|2022-05-08 05:19:50|1365.74|1347.94|1366.14|1348.34|1366.14|1348.34|1365.74|1347.94|7
1651987200000|2022-05-08 05:20:00|1366.31|1348.51|1366.36|1348.56|1366.36|1348.56|1366.17|1348.37|12
1651987210000|2022-05-08 05:20:10|1366.4|1348.6|1367.05|1349.25|1367.27|1349.47|1366.4|1348.6|14
1651987220000|2022-05-08 05:20:20|1367.11|1349.31|1367.03|1349.23|1367.11|1349.31|1367.03|1349.23|3
1651987230000|2022-05-08 05:20:30|1366.96|1349.16|1366.35|1348.55|1366.96|1349.16|1366.35|1348.55|6
1651987240000|2022-05-08 05:20:40|1366.36|1348.56|1366.32|1348.52|1366.41|1348.61|1366.27|1348.47|14
1651987250000|2022-05-08 05:20:50|1366.27|1348.47|1366.33|1348.53|1366.33|1348.53|1366.27|1348.47|9
1651987260000|2022-05-08 05:21:00|1366.28|1348.48|1366.46|1348.66|1366.86|1349.06|1366.28|1348.48|21
1651987270000|2022-05-08 05:21:10|1366.4|1348.6|1365.79|1347.99|1366.4|1348.6|1365.79|1347.99|12
1651987280000|2022-05-08 05:21:20|1365.78|1347.98|1365.52|1347.72|1366.18|1348.38|1365.48|1347.68|23
1651987290000|2022-05-08 05:21:30|1365.51|1347.71|1365.51|1347.71|1365.65|1347.85|1365.51|1347.71|5
1651987300000|2022-05-08 05:21:40|1365.46|1347.66|1365.51|1347.71|1365.65|1347.85|1365.46|1347.66|6
1651987310000|2022-05-08 05:21:50|1365.27|1347.47|1365.29|1347.49|1365.33|1347.53|1365.26|1347.46|6
1651987320000|2022-05-08 05:22:00|1365.27|1347.47|1365.06|1347.26|1365.27|1347.47|1365.06|1347.26|6
1651987330000|2022-05-08 05:22:10|1365.05|1347.25|1364.6|1346.8|1365.05|1347.25|1364.44|1346.64|7
1651987340000|2022-05-08 05:22:20|1364.46|1346.66|1364.37|1346.57|1364.49|1346.69|1364.37|1346.57|3
1651987350000|2022-05-08 05:22:30|1364.28|1346.48|1364.21|1346.41|1364.3|1346.5|1364.21|1346.41|3
1651987360000|2022-05-08 05:22:40|1364.2|1346.4|1364.26|1346.46|1364.34|1346.54|1364.2|1346.4|8
1651987370000|2022-05-08 05:22:50|1364.2|1346.4|1364.16|1346.36|1364.35|1346.55|1363.45|1345.65|22
1651987380000|2022-05-08 05:23:00|1364.14|1346.34|1363.55|1345.75|1364.18|1346.38|1363.55|1345.75|12
1651987390000|2022-05-08 05:23:10|1363.42|1345.62|1362.87|1345.07|1363.42|1345.62|1362.79|1344.99|12
1651987400000|2022-05-08 05:23:20|1362.93|1345.13|1363.41|1345.61|1363.41|1345.61|1362.66|1344.86|7
1651987410000|2022-05-08 05:23:30|1363.48|1345.68|1363.63|1345.83|1363.63|1345.83|1363.48|1345.68|13
1651987420000|2022-05-08 05:23:40|1363.64|1345.84|1363.64|1345.84|1363.64|1345.84|1363.64|1345.84|1
1651987430000|2022-05-08 05:23:50|1363.63|1345.83|1363.63|1345.83|1363.64|1345.84|1363.63|1345.83|3
1651987440000|2022-05-08 05:24:00|1363.6|1345.8|1363.56|1345.76|1363.6|1345.8|1363.51|1345.71|7
1651987450000|2022-05-08 05:24:10|1363.6|1345.8|1363.5|1345.7|1363.6|1345.8|1363.42|1345.62|15
1651987460000|2022-05-08 05:24:20|1363.49|1345.69|1363.49|1345.69|1363.49|1345.69|1363.49|1345.69|1
1651987470000|2022-05-08 05:24:30|1363.61|1345.81|1363.67|1345.87|1363.67|1345.87|1363.61|1345.81|4
1651987510000|2022-05-08 05:25:10|1363.55|1345.75|1362.83|1345.03|1363.6|1345.8|1362.83|1345.03|7
1651987520000|2022-05-08 05:25:20|1362.82|1345.02|1362.31|1344.51|1362.83|1345.03|1362.31|1344.51|11
1651987530000|2022-05-08 05:25:30|1362.32|1344.52|1361.68|1343.88|1362.34|1344.54|1361.68|1343.88|11
1651987540000|2022-05-08 05:25:40|1361.74|1343.94|1361.57|1343.77|1361.8|1344|1361.35|1343.55|15
1651987550000|2022-05-08 05:25:50|1361.39|1343.59|1360.55|1342.75|1361.57|1343.77|1360.52|1342.72|12
1651987560000|2022-05-08 05:26:00|1360.3|1342.5|1360.54|1342.74|1360.58|1342.78|1360.01|1342.21|20
1651987570000|2022-05-08 05:26:10|1360.6|1342.8|1360.32|1342.52|1360.6|1342.8|1360.3|1342.5|9
1651987580000|2022-05-08 05:26:20|1360.33|1342.53|1359.72|1341.92|1360.33|1342.53|1359.62|1341.82|9
1651987590000|2022-05-08 05:26:30|1359.73|1341.93|1360.41|1342.61|1360.42|1342.62|1359.73|1341.93|14
1651987600000|2022-05-08 05:26:40|1360.37|1342.57|1360.56|1342.76|1361.35|1343.55|1360.37|1342.57|22
1651987610000|2022-05-08 05:26:50|1360.4|1342.6|1359.83|1342.03|1360.4|1342.6|1359.83|1342.03|16
1651987620000|2022-05-08 05:27:00|1359.82|1342.02|1359.6|1341.8|1359.82|1342.02|1359.38|1341.58|10
1651987630000|2022-05-08 05:27:10|1359.66|1341.86|1360.21|1342.41|1360.29|1342.49|1359.66|1341.86|9
1651987640000|2022-05-08 05:27:20|1359.99|1342.19|1359.87|1342.07|1360.08|1342.28|1359.87|1342.07|9
1651987650000|2022-05-08 05:27:30|1359.74|1341.94|1359.52|1341.72|1359.74|1341.94|1359.52|1341.72|3
1651987660000|2022-05-08 05:27:40|1359.51|1341.71|1358.57|1340.77|1359.51|1341.71|1358.57|1340.77|9
1651987670000|2022-05-08 05:27:50|1358.56|1340.76|1359.26|1341.46|1359.32|1341.52|1358.56|1340.76|9
1651987680000|2022-05-08 05:28:00|1359.27|1341.47|1358.59|1340.79|1359.31|1341.51|1358.59|1340.79|9
1651987690000|2022-05-08 05:28:10|1358.78|1340.98|1358.21|1340.41|1358.84|1341.04|1358.18|1340.38|12
1651987700000|2022-05-08 05:28:20|1358.12|1340.32|1357.7|1339.9|1358.15|1340.35|1357.7|1339.9|10
1651987710000|2022-05-08 05:28:30|1357.68|1339.88|1357.72|1339.92|1357.75|1339.95|1357.46|1339.66|13
1651987720000|2022-05-08 05:28:40|1357.52|1339.72|1358.17|1340.37|1358.2|1340.4|1357.49|1339.69|15
1651987730000|2022-05-08 05:28:50|1358.19|1340.39|1358.19|1340.39|1358.47|1340.67|1358.16|1340.36|19
1651987740000|2022-05-08 05:29:00|1358.16|1340.36|1359.11|1341.31|1359.12|1341.32|1358.15|1340.35|21
1651987750000|2022-05-08 05:29:10|1359.09|1341.29|1358.68|1340.88|1359.23|1341.43|1358.61|1340.81|16
1651987760000|2022-05-08 05:29:20|1358.69|1340.89|1358.4|1340.6|1358.69|1340.89|1358.38|1340.58|14
1651987770000|2022-05-08 05:29:30|1358.37|1340.57|1358.43|1340.63|1359.22|1341.42|1358.35|1340.55|14
1651987780000|2022-05-08 05:29:40|1358.48|1340.68|1359.26|1341.46|1359.26|1341.46|1358.42|1340.62|12
1651987790000|2022-05-08 05:29:50|1359.16|1341.36|1359.08|1341.28|1359.16|1341.36|1359.08|1341.28|3
1651987800000|2022-05-08 05:30:00|1359.02|1341.22|1358.44|1340.64|1359.17|1341.37|1358.3|1340.5|21
1651987810000|2022-05-08 05:30:10|1358.48|1340.68|1358.31|1340.51|1358.52|1340.72|1358.31|1340.51|13
1651987820000|2022-05-08 05:30:20|1358.44|1340.64|1358.43|1340.63|1358.48|1340.68|1358.31|1340.51|12
1651987830000|2022-05-08 05:30:30|1358.31|1340.51|1358.02|1340.22|1358.41|1340.61|1358.02|1340.22|11
1651987840000|2022-05-08 05:30:40|1357.8|1340|1357.61|1339.81|1357.83|1340.03|1357.61|1339.81|4
1651987850000|2022-05-08 05:30:50|1357.4|1339.6|1357.4|1339.6|1357.4|1339.6|1357.39|1339.59|3
1651987860000|2022-05-08 05:31:00|1357.43|1339.63|1357.42|1339.62|1357.43|1339.63|1357.39|1339.59|8
1651987870000|2022-05-08 05:31:10|1357.41|1339.61|1358.13|1340.33|1358.13|1340.33|1357.4|1339.6|7
1651987880000|2022-05-08 05:31:20|1358.14|1340.34|1358.27|1340.47|1358.27|1340.47|1358.14|1340.34|2
1651987890000|2022-05-08 05:31:30|1358.28|1340.48|1358.25|1340.45|1358.29|1340.49|1358.23|1340.43|11
1651987900000|2022-05-08 05:31:40|1358.27|1340.47|1358.26|1340.46|1358.27|1340.47|1358.24|1340.44|8
1651987910000|2022-05-08 05:31:50|1358.25|1340.45|1358.78|1340.98|1358.78|1340.98|1358.25|1340.45|6
1651987920000|2022-05-08 05:32:00|1358.82|1341.02|1359|1341.2|1359|1341.2|1358.32|1340.52|10
1651987930000|2022-05-08 05:32:10|1359.14|1341.34|1358.46|1340.66|1359.14|1341.34|1358.43|1340.63|8
1651987940000|2022-05-08 05:32:20|1358.47|1340.67|1359.43|1341.63|1359.43|1341.63|1358.37|1340.57|17
1651987950000|2022-05-08 05:32:30|1359.71|1341.91|1360.52|1342.72|1360.52|1342.72|1359.71|1341.91|15
1651987960000|2022-05-08 05:32:40|1360.6|1342.8|1360.38|1342.58|1360.63|1342.83|1360.36|1342.56|13
1651987970000|2022-05-08 05:32:50|1360.37|1342.57|1360.34|1342.54|1360.37|1342.57|1360.32|1342.52|9
1651987980000|2022-05-08 05:33:00|1360.35|1342.55|1360.91|1343.11|1360.91|1343.11|1360.34|1342.54|14
1651987990000|2022-05-08 05:33:10|1361.07|1343.27|1361.11|1343.31|1361.3|1343.5|1361.07|1343.27|4
1651988000000|2022-05-08 05:33:20|1361.26|1343.46|1361.21|1343.41|1361.32|1343.52|1361.17|1343.37|15
1651988010000|2022-05-08 05:33:30|1361.32|1343.52|1361.06|1343.26|1361.32|1343.52|1361.01|1343.21|10
1651988020000|2022-05-08 05:33:40|1361.05|1343.25|1361.09|1343.29|1361.11|1343.31|1361.05|1343.25|8
1651988030000|2022-05-08 05:33:50|1361.11|1343.31|1360.46|1342.66|1361.11|1343.31|1360.35|1342.55|12
1651988040000|2022-05-08 05:34:00|1360.32|1342.52|1360.27|1342.47|1360.34|1342.54|1360.27|1342.47|3
1651988050000|2022-05-08 05:34:10|1360.26|1342.46|1359.53|1341.73|1360.26|1342.46|1359.53|1341.73|13
1651988060000|2022-05-08 05:34:20|1359.5|1341.7|1359.32|1341.52|1360.24|1342.44|1359.31|1341.51|12
1651988070000|2022-05-08 05:34:30|1359.3|1341.5|1359.28|1341.48|1359.32|1341.52|1359.28|1341.48|4
1651988080000|2022-05-08 05:34:40|1359.27|1341.47|1358.53|1340.73|1359.3|1341.5|1358.48|1340.68|21
1651988090000|2022-05-08 05:34:50|1358.31|1340.51|1358.38|1340.58|1358.38|1340.58|1358.31|1340.51|8
1651988100000|2022-05-08 05:35:00|1358.35|1340.55|1358.36|1340.56|1358.38|1340.58|1358.33|1340.53|20
1651988110000|2022-05-08 05:35:10|1358.31|1340.51|1358.3|1340.5|1358.34|1340.54|1358.29|1340.49|9
1651988120000|2022-05-08 05:35:20|1358.31|1340.51|1359.25|1341.45|1359.26|1341.46|1358.31|1340.51|13
1651988130000|2022-05-08 05:35:30|1359.26|1341.46|1359.27|1341.47|1359.32|1341.52|1359.23|1341.43|10
1651988140000|2022-05-08 05:35:40|1359.23|1341.43|1358.48|1340.68|1359.26|1341.46|1358.48|1340.68|10
1651988150000|2022-05-08 05:35:50|1358.46|1340.66|1358.42|1340.62|1358.46|1340.66|1358.4|1340.6|9
1651988160000|2022-05-08 05:36:00|1358.34|1340.54|1358.23|1340.43|1358.41|1340.61|1358.23|1340.43|8
1651988170000|2022-05-08 05:36:10|1358.28|1340.48|1358.28|1340.48|1358.28|1340.48|1358.28|1340.48|1
1651988180000|2022-05-08 05:36:20|1358.23|1340.43|1358.23|1340.43|1358.28|1340.48|1358.23|1340.43|3
1651988190000|2022-05-08 05:36:30|1358.28|1340.48|1357.45|1339.65|1358.28|1340.48|1357.4|1339.6|12
1651988200000|2022-05-08 05:36:40|1357.51|1339.71|1357.52|1339.72|1357.52|1339.72|1357.5|1339.7|3
1651988210000|2022-05-08 05:36:50|1357.47|1339.67|1357.46|1339.66|1357.52|1339.72|1357.46|1339.66|9
1651988220000|2022-05-08 05:37:00|1357.51|1339.71|1360.25|1342.45|1360.26|1342.46|1357.48|1339.68|33
1651988230000|2022-05-08 05:37:10|1360.27|1342.47|1361.3|1343.5|1361.3|1343.5|1360.26|1342.46|20
1651988240000|2022-05-08 05:37:20|1361.36|1343.56|1361.34|1343.54|1361.98|1344.18|1361.34|1343.54|10
1651988250000|2022-05-08 05:37:30|1361.35|1343.55|1361.38|1343.58|1361.38|1343.58|1361.35|1343.55|2
1651988260000|2022-05-08 05:37:40|1361.37|1343.57|1361.38|1343.58|1361.38|1343.58|1361.37|1343.57|2
1651988270000|2022-05-08 05:37:50|1361.33|1343.53|1361.3|1343.5|1361.35|1343.55|1361.3|1343.5|8
1651988280000|2022-05-08 05:38:00|1361.32|1343.52|1361.26|1343.46|1361.32|1343.52|1361.16|1343.36|12
1651988290000|2022-05-08 05:38:10|1361.28|1343.48|1361.29|1343.49|1361.3|1343.5|1361.28|1343.48|5
1651988300000|2022-05-08 05:38:20|1361.3|1343.5|1361.33|1343.53|1361.33|1343.53|1361.29|1343.49|6
1651988310000|2022-05-08 05:38:30|1361.34|1343.54|1362.13|1344.33|1362.17|1344.37|1361.34|1343.54|12
1651988320000|2022-05-08 05:38:40|1362.36|1344.56|1362.72|1344.92|1363.14|1345.34|1362.36|1344.56|18
1651988330000|2022-05-08 05:38:50|1362.73|1344.93|1363.37|1345.57|1363.37|1345.57|1362.73|1344.93|11
1651988340000|2022-05-08 05:39:00|1363.36|1345.56|1363.32|1345.52|1363.37|1345.57|1363.25|1345.45|11
1651988350000|2022-05-08 05:39:10|1363.18|1345.38|1362.33|1344.53|1363.18|1345.38|1362.31|1344.51|17
1651988360000|2022-05-08 05:39:20|1362.32|1344.52|1363.09|1345.29|1363.09|1345.29|1362.3|1344.5|15
1651988370000|2022-05-08 05:39:30|1363.05|1345.25|1363.62|1345.82|1363.62|1345.82|1363.05|1345.25|7
1651988380000|2022-05-08 05:39:40|1363.4|1345.6|1363.34|1345.54|1363.4|1345.6|1363.34|1345.54|9
1651988390000|2022-05-08 05:39:50|1363.39|1345.59|1363.72|1345.92|1363.72|1345.92|1363.39|1345.59|6
1651988400000|2022-05-08 05:40:00|1363.73|1345.93|1363.71|1345.91|1363.73|1345.93|1363.71|1345.91|2
1651988410000|2022-05-08 05:40:10|1363.69|1345.89|1364.26|1346.46|1364.26|1346.46|1363.64|1345.84|8
1651988420000|2022-05-08 05:40:20|1364.38|1346.58|1364.15|1346.35|1364.38|1346.58|1364.14|1346.34|8
1651988430000|2022-05-08 05:40:30|1364.14|1346.34|1364.04|1346.24|1364.14|1346.34|1364.04|1346.24|8
1651988440000|2022-05-08 05:40:40|1364.07|1346.27|1363.36|1345.56|1364.18|1346.38|1363.36|1345.56|12
1651988450000|2022-05-08 05:40:50|1363.42|1345.62|1363.42|1345.62|1363.53|1345.73|1363.42|1345.62|3
1651988460000|2022-05-08 05:41:00|1363.39|1345.59|1363.36|1345.56|1363.39|1345.59|1363.36|1345.56|3
1651988490000|2022-05-08 05:41:30|1363.34|1345.54|1363.56|1345.76|1363.56|1345.76|1363.34|1345.54|3
1651988500000|2022-05-08 05:41:40|1363.58|1345.78|1363.63|1345.83|1363.71|1345.91|1363.56|1345.76|4
1651988510000|2022-05-08 05:41:50|1363.64|1345.84|1363.39|1345.59|1363.64|1345.84|1363.39|1345.59|10
1651988520000|2022-05-08 05:42:00|1363.37|1345.57|1363.37|1345.57|1363.37|1345.57|1363.35|1345.55|3
1651988530000|2022-05-08 05:42:10|1363.34|1345.54|1362.67|1344.87|1363.34|1345.54|1362.66|1344.86|7
1651988540000|2022-05-08 05:42:20|1362.5|1344.7|1362.5|1344.7|1362.5|1344.7|1362.5|1344.7|1
1651988550000|2022-05-08 05:42:30|1362.42|1344.62|1361.48|1343.68|1362.43|1344.63|1361.48|1343.68|7
1651988560000|2022-05-08 05:42:40|1361.47|1343.67|1361.48|1343.68|1361.55|1343.75|1361.47|1343.67|8
1651988570000|2022-05-08 05:42:50|1361.47|1343.67|1362.27|1344.47|1362.27|1344.47|1361.41|1343.61|7
1651988580000|2022-05-08 05:43:00|1362.26|1344.46|1362.33|1344.53|1362.33|1344.53|1362.26|1344.46|9
1651988590000|2022-05-08 05:43:10|1362.32|1344.52|1362.33|1344.53|1362.34|1344.54|1362.3|1344.5|7
1651988600000|2022-05-08 05:43:20|1362.34|1344.54|1361.49|1343.69|1362.34|1344.54|1361.09|1343.29|26
1651988610000|2022-05-08 05:43:30|1361.5|1343.7|1360.43|1342.63|1361.56|1343.76|1360.43|1342.63|18
1651988620000|2022-05-08 05:43:40|1360.42|1342.62|1359.45|1341.65|1360.42|1342.62|1359.45|1341.65|18
1651988630000|2022-05-08 05:43:50|1359.47|1341.67|1359.53|1341.73|1359.53|1341.73|1359.23|1341.43|24
1651988640000|2022-05-08 05:44:00|1359.57|1341.77|1359.46|1341.66|1360.28|1342.48|1359.46|1341.66|25
1651988650000|2022-05-08 05:44:10|1359.44|1341.64|1358.43|1340.63|1359.51|1341.71|1358.43|1340.63|17
1651988660000|2022-05-08 05:44:20|1358.44|1340.64|1358.35|1340.55|1358.46|1340.66|1358.33|1340.53|13
1651988670000|2022-05-08 05:44:30|1358.34|1340.54|1358.34|1340.54|1358.35|1340.55|1358.34|1340.54|5
1651988680000|2022-05-08 05:44:40|1358.35|1340.55|1358.29|1340.49|1358.35|1340.55|1358.28|1340.48|7
1651988690000|2022-05-08 05:44:50|1358.28|1340.48|1358.28|1340.48|1358.29|1340.49|1358.28|1340.48|5
1651988700000|2022-05-08 05:45:00|1358.34|1340.54|1360|1342.2|1360.26|1342.46|1358.34|1340.54|26
1651988710000|2022-05-08 05:45:10|1360.12|1342.32|1360.07|1342.27|1360.23|1342.43|1359.99|1342.19|17
1651988720000|2022-05-08 05:45:20|1360.09|1342.29|1360.33|1342.53|1360.37|1342.57|1360.09|1342.29|9
1651988730000|2022-05-08 05:45:30|1360.29|1342.49|1360.34|1342.54|1360.35|1342.55|1360.29|1342.49|7
1651988740000|2022-05-08 05:45:40|1360.3|1342.5|1360.34|1342.54|1360.48|1342.68|1360.3|1342.5|18
1651988750000|2022-05-08 05:45:50|1360.29|1342.49|1360.33|1342.53|1360.33|1342.53|1360.28|1342.48|4
1651988760000|2022-05-08 05:46:00|1360.39|1342.59|1362.5|1344.7|1362.51|1344.71|1360.39|1342.59|28
1651988770000|2022-05-08 05:46:10|1362.51|1344.71|1362.62|1344.82|1362.78|1344.98|1362.42|1344.62|17
1651988780000|2022-05-08 05:46:20|1362.74|1344.94|1363.38|1345.58|1363.38|1345.58|1362.72|1344.92|10
1651988790000|2022-05-08 05:46:30|1363.43|1345.63|1363.46|1345.66|1364.11|1346.31|1363.43|1345.63|18
1651988800000|2022-05-08 05:46:40|1363.44|1345.64|1363.12|1345.32|1363.44|1345.64|1362.9|1345.1|17
1651988810000|2022-05-08 05:46:50|1363.17|1345.37|1364.31|1346.51|1364.31|1346.51|1363.17|1345.37|16
1651988820000|2022-05-08 05:47:00|1364.33|1346.53|1364.27|1346.47|1364.33|1346.53|1364.26|1346.46|4
1651988830000|2022-05-08 05:47:10|1364.19|1346.39|1364.13|1346.33|1364.19|1346.39|1364.13|1346.33|2
1651988840000|2022-05-08 05:47:20|1364.22|1346.42|1363.71|1345.91|1364.22|1346.42|1363.71|1345.91|8
1651988850000|2022-05-08 05:47:30|1363.63|1345.83|1364.18|1346.38|1364.3|1346.5|1363.63|1345.83|17
1651988860000|2022-05-08 05:47:40|1364.13|1346.33|1364.18|1346.38|1364.2|1346.4|1364.13|1346.33|6
1651988870000|2022-05-08 05:47:50|1364.23|1346.43|1364.27|1346.47|1364.27|1346.47|1364.19|1346.39|3
1651988880000|2022-05-08 05:48:00|1364.24|1346.44|1364.27|1346.47|1364.27|1346.47|1364.16|1346.36|4
1651988890000|2022-05-08 05:48:10|1364.34|1346.54|1364.24|1346.44|1364.34|1346.54|1364.24|1346.44|3
1651988900000|2022-05-08 05:48:20|1364.26|1346.46|1364.24|1346.44|1364.26|1346.46|1364.24|1346.44|2
1651988910000|2022-05-08 05:48:30|1364.2|1346.4|1364.24|1346.44|1364.24|1346.44|1364.2|1346.4|2
1651988920000|2022-05-08 05:48:40|1364.27|1346.47|1365.25|1347.45|1365.26|1347.46|1364.27|1346.47|19
1651988930000|2022-05-08 05:48:50|1365.3|1347.5|1364.29|1346.49|1365.39|1347.59|1364.29|1346.49|14
1651988940000|2022-05-08 05:49:00|1364.3|1346.5|1364.27|1346.47|1364.3|1346.5|1364.27|1346.47|2
1651988950000|2022-05-08 05:49:10|1364.25|1346.45|1364.18|1346.38|1364.25|1346.45|1364.16|1346.36|6
1651988960000|2022-05-08 05:49:20|1364.19|1346.39|1364.18|1346.38|1364.26|1346.46|1364.18|1346.38|6
1651988970000|2022-05-08 05:49:30|1364.24|1346.44|1364.32|1346.52|1364.41|1346.61|1364.24|1346.44|9
1651988980000|2022-05-08 05:49:40|1364.37|1346.57|1364.95|1347.15|1364.95|1347.15|1364.37|1346.57|8
1651988990000|2022-05-08 05:49:50|1364.87|1347.07|1364.28|1346.48|1364.87|1347.07|1364.28|1346.48|8
1651989000000|2022-05-08 05:50:00|1364.27|1346.47|1364.3|1346.5|1364.3|1346.5|1364.2|1346.4|9
1651989010000|2022-05-08 05:50:10|1364.35|1346.55|1364.84|1347.04|1364.93|1347.13|1364.31|1346.51|13
1651989020000|2022-05-08 05:50:20|1364.85|1347.05|1364.93|1347.13|1364.93|1347.13|1364.85|1347.05|5
1651989030000|2022-05-08 05:50:30|1364.96|1347.16|1364.91|1347.11|1364.96|1347.16|1364.91|1347.11|3
1651989040000|2022-05-08 05:50:40|1364.9|1347.1|1364.48|1346.68|1364.9|1347.1|1364.48|1346.68|4
1651989050000|2022-05-08 05:50:50|1364.34|1346.54|1364.3|1346.5|1364.34|1346.54|1364.3|1346.5|4
1651989060000|2022-05-08 05:51:00|1364.22|1346.42|1364.22|1346.42|1364.26|1346.46|1364.22|1346.42|5
1651989070000|2022-05-08 05:51:10|1364.26|1346.46|1364.27|1346.47|1364.29|1346.49|1364.26|1346.46|5
1651989080000|2022-05-08 05:51:20|1364.26|1346.46|1363.65|1345.85|1364.28|1346.48|1363.65|1345.85|15
1651989090000|2022-05-08 05:51:30|1363.54|1345.74|1363.75|1345.95|1363.75|1345.95|1363.54|1345.74|3
1651989100000|2022-05-08 05:51:40|1363.56|1345.76|1363.42|1345.62|1363.56|1345.76|1363.4|1345.6|11
1651989110000|2022-05-08 05:51:50|1363.45|1345.65|1363.45|1345.65|1363.45|1345.65|1363.42|1345.62|3
1651989120000|2022-05-08 05:52:00|1363.44|1345.64|1363.38|1345.58|1363.44|1345.64|1363.34|1345.54|9
1651989130000|2022-05-08 05:52:10|1363.37|1345.57|1363.27|1345.47|1363.49|1345.69|1363.22|1345.42|12
1651989140000|2022-05-08 05:52:20|1363.6|1345.8|1364.09|1346.29|1364.16|1346.36|1363.4|1345.6|15
1651989150000|2022-05-08 05:52:30|1364.17|1346.37|1363.46|1345.66|1364.17|1346.37|1363.37|1345.57|17
1651989160000|2022-05-08 05:52:40|1363.52|1345.72|1363.55|1345.75|1363.55|1345.75|1363.42|1345.62|9
1651989170000|2022-05-08 05:52:50|1363.66|1345.86|1363.57|1345.77|1363.71|1345.91|1363.55|1345.75|7
1651989180000|2022-05-08 05:53:00|1363.71|1345.91|1363.53|1345.73|1363.71|1345.91|1363.51|1345.71|10
1651989190000|2022-05-08 05:53:10|1363.52|1345.72|1363.52|1345.72|1363.53|1345.73|1363.52|1345.72|3
1651989200000|2022-05-08 05:53:20|1363.55|1345.75|1363.53|1345.73|1363.56|1345.76|1363.53|1345.73|6
1651989210000|2022-05-08 05:53:30|1363.32|1345.52|1363.37|1345.57|1363.37|1345.57|1363.32|1345.52|7
1651989220000|2022-05-08 05:53:40|1363.36|1345.56|1363.34|1345.54|1363.37|1345.57|1363.33|1345.53|9
1651989230000|2022-05-08 05:53:50|1363.37|1345.57|1363.5|1345.7|1363.5|1345.7|1363.3|1345.5|12
1651989240000|2022-05-08 05:54:00|1363.56|1345.76|1363.74|1345.94|1363.74|1345.94|1363.5|1345.7|10
1651989250000|2022-05-08 05:54:10|1363.71|1345.91|1363.72|1345.92|1363.72|1345.92|1363.71|1345.91|4
1651989260000|2022-05-08 05:54:20|1363.73|1345.93|1364.53|1346.73|1364.53|1346.73|1363.73|1345.93|12
1651989270000|2022-05-08 05:54:30|1364.57|1346.77|1365|1347.2|1365.12|1347.32|1364.56|1346.76|12
1651989280000|2022-05-08 05:54:40|1365.04|1347.24|1365.11|1347.31|1365.11|1347.31|1365.03|1347.23|3
1651989290000|2022-05-08 05:54:50|1365.08|1347.28|1365.16|1347.36|1365.16|1347.36|1365.08|1347.28|3
1651989300000|2022-05-08 05:55:00|1365.18|1347.38|1365.18|1347.38|1365.36|1347.56|1365.18|1347.38|3
1651989310000|2022-05-08 05:55:10|1365.17|1347.37|1364.48|1346.68|1365.17|1347.37|1364.48|1346.68|9
1651989320000|2022-05-08 05:55:20|1364.47|1346.67|1364.94|1347.14|1364.94|1347.14|1364.47|1346.67|9
1651989330000|2022-05-08 05:55:30|1364.99|1347.19|1365.16|1347.36|1365.17|1347.37|1364.99|1347.19|3
1651989340000|2022-05-08 05:55:40|1365.12|1347.32|1365.12|1347.32|1365.12|1347.32|1365.12|1347.32|1
1651989350000|2022-05-08 05:55:50|1365.13|1347.33|1365.12|1347.32|1365.13|1347.33|1365.12|1347.32|2
1651989360000|2022-05-08 05:56:00|1365.11|1347.31|1365.07|1347.27|1365.11|1347.31|1365.07|1347.27|2
1651989370000|2022-05-08 05:56:10|1365.08|1347.28|1365.11|1347.31|1365.11|1347.31|1365.07|1347.27|4
1651989380000|2022-05-08 05:56:20|1365.09|1347.29|1365.14|1347.34|1365.14|1347.34|1365.09|1347.29|2
1651989390000|2022-05-08 05:56:30|1365.12|1347.32|1364.24|1346.44|1365.12|1347.32|1364.24|1346.44|9
1651989400000|2022-05-08 05:56:40|1364.25|1346.45|1364.22|1346.42|1364.25|1346.45|1364.19|1346.39|5
1651989410000|2022-05-08 05:56:50|1363.98|1346.18|1363.27|1345.47|1363.98|1346.18|1362.59|1344.79|29
1651989420000|2022-05-08 05:57:00|1363.3|1345.5|1363.33|1345.53|1363.39|1345.59|1363.3|1345.5|13
1651989430000|2022-05-08 05:57:10|1363.3|1345.5|1362.5|1344.7|1363.3|1345.5|1362.41|1344.61|18
1651989440000|2022-05-08 05:57:20|1362.49|1344.69|1362.49|1344.69|1362.55|1344.75|1362.43|1344.63|14
1651989450000|2022-05-08 05:57:30|1362.52|1344.72|1362.52|1344.72|1362.54|1344.74|1362.52|1344.72|6
1651989460000|2022-05-08 05:57:40|1362.49|1344.69|1362.49|1344.69|1362.49|1344.69|1362.49|1344.69|1
1651989470000|2022-05-08 05:57:50|1362.47|1344.67|1361.61|1343.81|1362.49|1344.69|1361.42|1343.62|21
1651989480000|2022-05-08 05:58:00|1361.57|1343.77|1361.41|1343.61|1361.58|1343.78|1361.35|1343.55|7
1651989490000|2022-05-08 05:58:10|1361.4|1343.6|1361.06|1343.26|1361.4|1343.6|1361.06|1343.26|10
1651989500000|2022-05-08 05:58:20|1361.05|1343.25|1360.31|1342.51|1361.05|1343.25|1360.28|1342.48|19
1651989510000|2022-05-08 05:58:30|1360.32|1342.52|1360.29|1342.49|1360.32|1342.52|1360.28|1342.48|8
1651989520000|2022-05-08 05:58:40|1360.28|1342.48|1360.54|1342.74|1360.54|1342.74|1360.07|1342.27|15
1651989530000|2022-05-08 05:58:50|1360.7|1342.9|1361.26|1343.46|1361.98|1344.18|1360.7|1342.9|21
1651989540000|2022-05-08 05:59:00|1361.22|1343.42|1361.4|1343.6|1362.09|1344.29|1361.22|1343.42|17
1651989550000|2022-05-08 05:59:10|1361.36|1343.56|1361.36|1343.56|1361.56|1343.76|1361.33|1343.53|10
1651989560000|2022-05-08 05:59:20|1361.35|1343.55|1361.34|1343.54|1361.35|1343.55|1361.34|1343.54|2
1651989570000|2022-05-08 05:59:30|1361.3|1343.5|1361.38|1343.58|1361.43|1343.63|1361.29|1343.49|8
1651989580000|2022-05-08 05:59:40|1361.37|1343.57|1361.31|1343.51|1361.37|1343.57|1361.3|1343.5|9
1651989590000|2022-05-08 05:59:50|1361.32|1343.52|1361.29|1343.49|1361.33|1343.53|1361.27|1343.47|6
1651989600000|2022-05-08 06:00:00|1361.33|1343.53|1361.47|1343.67|1361.55|1343.75|1361.33|1343.53|14
1651989610000|2022-05-08 06:00:10|1361.55|1343.75|1362.97|1345.17|1362.97|1345.17|1361.47|1343.67|21
1651989620000|2022-05-08 06:00:20|1363.05|1345.25|1362.48|1344.68|1363.21|1345.41|1362.42|1344.62|19
1651989630000|2022-05-08 06:00:30|1362.49|1344.69|1363.2|1345.4|1363.3|1345.5|1362.49|1344.69|19
1651989640000|2022-05-08 06:00:40|1363.21|1345.41|1364.19|1346.39|1364.19|1346.39|1363.21|1345.41|20
1651989650000|2022-05-08 06:00:50|1364.03|1346.23|1363.91|1346.11|1364.03|1346.23|1363.44|1345.64|15
1651989660000|2022-05-08 06:01:00|1363.88|1346.08|1364.09|1346.29|1364.34|1346.54|1363.87|1346.07|8
1651989670000|2022-05-08 06:01:10|1364.03|1346.23|1364.26|1346.46|1364.3|1346.5|1364.03|1346.23|5
1651989680000|2022-05-08 06:01:20|1364.3|1346.5|1364.96|1347.16|1364.96|1347.16|1364.28|1346.48|11
1651989690000|2022-05-08 06:01:30|1365|1347.2|1365|1347.2|1365|1347.2|1365|1347.2|1
1651989700000|2022-05-08 06:01:40|1364.88|1347.08|1364.35|1346.55|1364.88|1347.08|1364.3|1346.5|8
1651989710000|2022-05-08 06:01:50|1364.36|1346.56|1365.09|1347.29|1365.09|1347.29|1364.35|1346.55|16
1651989720000|2022-05-08 06:02:00|1365.06|1347.26|1365.09|1347.29|1365.09|1347.29|1365.06|1347.26|2
1651989730000|2022-05-08 06:02:10|1365.07|1347.27|1365.07|1347.27|1365.07|1347.27|1365.07|1347.27|1
1651989740000|2022-05-08 06:02:20|1365.04|1347.24|1365.37|1347.57|1365.37|1347.57|1365.04|1347.24|17
1651989750000|2022-05-08 06:02:30|1365.53|1347.73|1367.14|1349.34|1367.14|1349.34|1365.53|1347.73|18
1651989760000|2022-05-08 06:02:40|1367.15|1349.35|1366.16|1348.36|1367.15|1349.35|1366.14|1348.34|20
1651989770000|2022-05-08 06:02:50|1366.23|1348.43|1366.4|1348.6|1367|1349.2|1366.18|1348.38|17
1651989780000|2022-05-08 06:03:00|1366.41|1348.61|1366.45|1348.65|1366.49|1348.69|1366.41|1348.61|3
1651989790000|2022-05-08 06:03:10|1366.49|1348.69|1366.49|1348.69|1366.49|1348.69|1366.49|1348.69|1
1651989800000|2022-05-08 06:03:20|1366.52|1348.72|1367.54|1349.74|1367.63|1349.83|1366.52|1348.72|22
1651989810000|2022-05-08 06:03:30|1367.53|1349.73|1367.21|1349.41|1367.53|1349.73|1367.21|1349.41|22
1651989820000|2022-05-08 06:03:40|1367.24|1349.44|1366.44|1348.64|1367.24|1349.44|1366.44|1348.64|20
1651989830000|2022-05-08 06:03:50|1366.35|1348.55|1365.69|1347.89|1366.35|1348.55|1365.48|1347.68|19
1651989840000|2022-05-08 06:04:00|1365.83|1348.03|1366.25|1348.45|1366.26|1348.46|1365.83|1348.03|14
1651989850000|2022-05-08 06:04:10|1366.24|1348.44|1366.19|1348.39|1366.24|1348.44|1365.42|1347.62|17
1651989860000|2022-05-08 06:04:20|1366.18|1348.38|1365.55|1347.75|1366.22|1348.42|1365.53|1347.73|15
1651989870000|2022-05-08 06:04:30|1365.46|1347.66|1365.37|1347.57|1365.46|1347.66|1365.36|1347.56|10
1651989880000|2022-05-08 06:04:40|1365.38|1347.58|1365.18|1347.38|1365.38|1347.58|1365.18|1347.38|14
1651989890000|2022-05-08 06:04:50|1365.14|1347.34|1365.31|1347.51|1365.31|1347.51|1365.12|1347.32|4
1651989900000|2022-05-08 06:05:00|1365.26|1347.46|1365.22|1347.42|1365.26|1347.46|1365.2|1347.4|6
1651989910000|2022-05-08 06:05:10|1365.24|1347.44|1364.46|1346.66|1365.24|1347.44|1364.38|1346.58|8
1651989920000|2022-05-08 06:05:20|1364.29|1346.49|1364.29|1346.49|1364.4|1346.6|1364.27|1346.47|8
1651989930000|2022-05-08 06:05:30|1364.31|1346.51|1364.31|1346.51|1364.31|1346.51|1364.31|1346.51|1
1651989940000|2022-05-08 06:05:40|1364.22|1346.42|1363|1345.2|1364.22|1346.42|1363|1345.2|9
1651989950000|2022-05-08 06:05:50|1362.99|1345.19|1362.41|1344.61|1362.99|1345.19|1362.34|1344.54|18
1651989960000|2022-05-08 06:06:00|1362.39|1344.59|1363.14|1345.34|1363.14|1345.34|1362.39|1344.59|7
1651989970000|2022-05-08 06:06:10|1363.2|1345.4|1363.4|1345.6|1363.75|1345.95|1363.2|1345.4|23
1651989980000|2022-05-08 06:06:20|1363.39|1345.59|1363.38|1345.58|1363.39|1345.59|1363.37|1345.57|6
1651989990000|2022-05-08 06:06:30|1363.36|1345.56|1363.26|1345.46|1363.36|1345.56|1362.47|1344.67|21
1651990000000|2022-05-08 06:06:40|1363.15|1345.35|1363.32|1345.52|1363.33|1345.53|1363.15|1345.35|9
1651990020000|2022-05-08 06:07:00|1363.37|1345.57|1363.42|1345.62|1363.42|1345.62|1363.32|1345.52|5
1651990030000|2022-05-08 06:07:10|1363.35|1345.55|1363.32|1345.52|1363.36|1345.56|1363.3|1345.5|6
1651990040000|2022-05-08 06:07:20|1363.31|1345.51|1363.58|1345.78|1363.6|1345.8|1363.31|1345.51|18
1651990050000|2022-05-08 06:07:30|1363.55|1345.75|1363.73|1345.93|1363.73|1345.93|1363.52|1345.72|10
1651990060000|2022-05-08 06:07:40|1363.74|1345.94|1364.3|1346.5|1364.58|1346.78|1363.71|1345.91|20
1651990070000|2022-05-08 06:07:50|1364.25|1346.45|1363.61|1345.81|1364.25|1346.45|1363.46|1345.66|12
1651990080000|2022-05-08 06:08:00|1363.65|1345.85|1363.41|1345.61|1363.65|1345.85|1363.39|1345.59|8
1651990090000|2022-05-08 06:08:10|1363.4|1345.6|1363.2|1345.4|1363.41|1345.61|1363.2|1345.4|10
1651990100000|2022-05-08 06:08:20|1363.28|1345.48|1363.33|1345.53|1363.33|1345.53|1363.19|1345.39|8
1651990110000|2022-05-08 06:08:30|1363.31|1345.51|1363.48|1345.68|1363.48|1345.68|1363.3|1345.5|10
1651990120000|2022-05-08 06:08:40|1363.4|1345.6|1364.35|1346.55|1364.36|1346.56|1363.3|1345.5|18
1651990130000|2022-05-08 06:08:50|1364.32|1346.52|1365.17|1347.37|1365.18|1347.38|1364.31|1346.51|18
1651990140000|2022-05-08 06:09:00|1365.16|1347.36|1365.07|1347.27|1365.21|1347.41|1365.07|1347.27|6
1651990150000|2022-05-08 06:09:10|1365.17|1347.37|1365.31|1347.51|1365.31|1347.51|1365.17|1347.37|6
1651990160000|2022-05-08 06:09:20|1365.32|1347.52|1365.78|1347.98|1365.78|1347.98|1365.24|1347.44|10
1651990170000|2022-05-08 06:09:30|1366.11|1348.31|1366.11|1348.31|1366.11|1348.31|1366.11|1348.31|1
1651990180000|2022-05-08 06:09:40|1366.26|1348.46|1366.38|1348.58|1366.56|1348.76|1366.26|1348.46|14
1651990190000|2022-05-08 06:09:50|1366.37|1348.57|1366.37|1348.57|1366.39|1348.59|1366.37|1348.57|4
1651990200000|2022-05-08 06:10:00|1366.35|1348.55|1366.32|1348.52|1366.35|1348.55|1366.32|1348.52|2
1651990210000|2022-05-08 06:10:10|1366.31|1348.51|1365.4|1347.6|1366.31|1348.51|1365.39|1347.59|17
1651990220000|2022-05-08 06:10:20|1365.41|1347.61|1364.57|1346.77|1365.46|1347.66|1364.57|1346.77|17
1651990230000|2022-05-08 06:10:30|1364.44|1346.64|1365.34|1347.54|1365.35|1347.55|1364.43|1346.63|16
1651990240000|2022-05-08 06:10:40|1365.51|1347.71|1366.17|1348.37|1366.27|1348.47|1365.31|1347.51|17
1651990250000|2022-05-08 06:10:50|1366.25|1348.45|1366.36|1348.56|1366.36|1348.56|1366.07|1348.27|22
1651990260000|2022-05-08 06:11:00|1366.38|1348.58|1366.68|1348.88|1366.68|1348.88|1366.33|1348.53|17
1651990270000|2022-05-08 06:11:10|1367.13|1349.33|1367.17|1349.37|1367.2|1349.4|1366.51|1348.71|20
1651990280000|2022-05-08 06:11:20|1367.18|1349.38|1368.69|1350.89|1368.72|1350.92|1367.17|1349.37|22
1651990290000|2022-05-08 06:11:30|1368.67|1350.87|1368.58|1350.78|1368.71|1350.91|1368.17|1350.37|21
1651990300000|2022-05-08 06:11:40|1368.66|1350.86|1368.7|1350.9|1368.75|1350.95|1368.65|1350.85|11
1651990310000|2022-05-08 06:11:50|1368.71|1350.91|1368.4|1350.6|1369.17|1351.37|1368.34|1350.54|18
1651990320000|2022-05-08 06:12:00|1368.41|1350.61|1369.04|1351.24|1369.25|1351.45|1368.41|1350.61|13
1651990330000|2022-05-08 06:12:10|1369.12|1351.32|1368.28|1350.48|1369.12|1351.32|1368.28|1350.48|14
1651990340000|2022-05-08 06:12:20|1368.29|1350.49|1368.29|1350.49|1368.3|1350.5|1368.26|1350.46|10
1651990350000|2022-05-08 06:12:30|1368.31|1350.51|1368.38|1350.58|1368.38|1350.58|1368.3|1350.5|8
1651990360000|2022-05-08 06:12:40|1368.33|1350.53|1368.31|1350.51|1368.39|1350.59|1368.31|1350.51|4
1651990370000|2022-05-08 06:12:50|1368.33|1350.53|1368.32|1350.52|1368.38|1350.58|1368.32|1350.52|4
1651990380000|2022-05-08 06:13:00|1368.3|1350.5|1368.37|1350.57|1368.38|1350.58|1368.3|1350.5|9
1651990390000|2022-05-08 06:13:10|1368.35|1350.55|1368.35|1350.55|1368.35|1350.55|1368.34|1350.54|5
1651990400000|2022-05-08 06:13:20|1368.31|1350.51|1368.18|1350.38|1368.31|1350.51|1367.43|1349.63|16
1651990410000|2022-05-08 06:13:30|1368.19|1350.39|1368.1|1350.3|1368.19|1350.39|1368.01|1350.21|10
1651990420000|2022-05-08 06:13:40|1368.12|1350.32|1368.94|1351.14|1369.11|1351.31|1368.12|1350.32|16
1651990430000|2022-05-08 06:13:50|1368.78|1350.98|1369.87|1352.07|1369.87|1352.07|1368.44|1350.64|25
1651990440000|2022-05-08 06:14:00|1370.03|1352.23|1370.15|1352.35|1370.51|1352.71|1370.03|1352.23|22
1651990450000|2022-05-08 06:14:10|1370.16|1352.36|1369.38|1351.58|1370.16|1352.36|1369.38|1351.58|10
1651990460000|2022-05-08 06:14:20|1369.36|1351.56|1369.29|1351.49|1369.38|1351.58|1369.23|1351.43|13
1651990470000|2022-05-08 06:14:30|1369.33|1351.53|1369.32|1351.52|1369.5|1351.7|1369.28|1351.48|15
1651990480000|2022-05-08 06:14:40|1369.31|1351.51|1369.37|1351.57|1369.45|1351.65|1369.28|1351.48|8
1651990490000|2022-05-08 06:14:50|1369.39|1351.59|1370.31|1352.51|1370.37|1352.57|1369.37|1351.57|25
1651990500000|2022-05-08 06:15:00|1370.29|1352.49|1369.36|1351.56|1370.29|1352.49|1369.33|1351.53|17
1651990510000|2022-05-08 06:15:10|1369.35|1351.55|1369.16|1351.36|1369.39|1351.59|1369.16|1351.36|19
1651990520000|2022-05-08 06:15:20|1369.15|1351.35|1369.22|1351.42|1369.28|1351.48|1369.09|1351.29|11
1651990530000|2022-05-08 06:15:30|1369.25|1351.45|1369.15|1351.35|1369.31|1351.51|1369.15|1351.35|9
1651990540000|2022-05-08 06:15:40|1369.1|1351.3|1369.12|1351.32|1369.12|1351.32|1369.04|1351.24|11
1651990550000|2022-05-08 06:15:50|1369.1|1351.3|1368.4|1350.6|1369.1|1351.3|1368.36|1350.56|15
1651990560000|2022-05-08 06:16:00|1368.41|1350.61|1368.3|1350.5|1368.41|1350.61|1368.29|1350.49|6
1651990570000|2022-05-08 06:16:10|1368.29|1350.49|1367.49|1349.69|1368.29|1350.49|1367.49|1349.69|13
1651990580000|2022-05-08 06:16:20|1367.5|1349.7|1368.19|1350.39|1368.19|1350.39|1367.37|1349.57|13
1651990590000|2022-05-08 06:16:30|1368.16|1350.36|1367.51|1349.71|1368.19|1350.39|1367.42|1349.62|15
1651990600000|2022-05-08 06:16:40|1367.54|1349.74|1367.54|1349.74|1367.54|1349.74|1367.31|1349.51|11
1651990610000|2022-05-08 06:16:50|1367.58|1349.78|1368.12|1350.32|1368.14|1350.34|1367.54|1349.74|11
1651990620000|2022-05-08 06:17:00|1368.13|1350.33|1367.22|1349.42|1368.26|1350.46|1367.22|1349.42|15
1651990630000|2022-05-08 06:17:10|1367.18|1349.38|1366.4|1348.6|1367.18|1349.38|1366.4|1348.6|8
1651990640000|2022-05-08 06:17:20|1366.33|1348.53|1366.2|1348.4|1366.33|1348.53|1365.94|1348.14|17
1651990650000|2022-05-08 06:17:30|1366.25|1348.45|1366.2|1348.4|1366.29|1348.49|1366.19|1348.39|9
1651990660000|2022-05-08 06:17:40|1366.15|1348.35|1366.29|1348.49|1366.29|1348.49|1366.15|1348.35|3
1651990670000|2022-05-08 06:17:50|1366.3|1348.5|1365.3|1347.5|1366.3|1348.5|1365.08|1347.28|16
1651990680000|2022-05-08 06:18:00|1365.33|1347.53|1365.29|1347.49|1365.33|1347.53|1365.2|1347.4|11
1651990690000|2022-05-08 06:18:10|1365.27|1347.47|1366.27|1348.47|1366.32|1348.52|1365.27|1347.47|15
1651990700000|2022-05-08 06:18:20|1366.29|1348.49|1365.59|1347.79|1366.29|1348.49|1365.54|1347.74|13
1651990710000|2022-05-08 06:18:30|1365.58|1347.78|1366.26|1348.46|1366.29|1348.49|1365.49|1347.69|17
1651990720000|2022-05-08 06:18:40|1366.21|1348.41|1366.24|1348.44|1366.35|1348.55|1366.21|1348.41|11
1651990730000|2022-05-08 06:18:50|1366.23|1348.43|1366.04|1348.24|1366.23|1348.43|1366.04|1348.24|9
1651990740000|2022-05-08 06:19:00|1366|1348.2|1365.94|1348.14|1366.11|1348.31|1365.93|1348.13|7
1651990750000|2022-05-08 06:19:10|1365.97|1348.17|1366.19|1348.39|1366.19|1348.39|1365.97|1348.17|9
1651990760000|2022-05-08 06:19:20|1366.2|1348.4|1366.18|1348.38|1366.2|1348.4|1366.18|1348.38|2
1651990770000|2022-05-08 06:19:30|1366.21|1348.41|1367.04|1349.24|1367.04|1349.24|1366.21|1348.41|16
1651990780000|2022-05-08 06:19:40|1366.94|1349.14|1366.25|1348.45|1366.94|1349.14|1366.22|1348.42|13
1651990790000|2022-05-08 06:19:50|1366.26|1348.46|1367.06|1349.26|1367.14|1349.34|1366.25|1348.45|15
1651990800000|2022-05-08 06:20:00|1366.91|1349.11|1366.36|1348.56|1366.91|1349.11|1366.34|1348.54|19
1651990810000|2022-05-08 06:20:10|1366.29|1348.49|1366.26|1348.46|1366.29|1348.49|1366.26|1348.46|7
1651990820000|2022-05-08 06:20:20|1366.24|1348.44|1366.25|1348.45|1366.25|1348.45|1366.24|1348.44|2
1651990830000|2022-05-08 06:20:30|1366.22|1348.42|1366.22|1348.42|1366.23|1348.43|1366.22|1348.42|3
1651990840000|2022-05-08 06:20:40|1366.23|1348.43|1367.16|1349.36|1367.16|1349.36|1366.23|1348.43|18
1651990850000|2022-05-08 06:20:50|1367.04|1349.24|1367.18|1349.38|1367.19|1349.39|1366.67|1348.87|8
1651990860000|2022-05-08 06:21:00|1367.22|1349.42|1367.45|1349.65|1367.46|1349.66|1367.22|1349.42|8
1651990870000|2022-05-08 06:21:10|1367.46|1349.66|1368.05|1350.25|1368.05|1350.25|1367.31|1349.51|14
1651990880000|2022-05-08 06:21:20|1368.15|1350.35|1367.35|1349.55|1368.15|1350.35|1367.35|1349.55|13
1651990890000|2022-05-08 06:21:30|1367.37|1349.57|1367.26|1349.46|1367.39|1349.59|1367.26|1349.46|12
1651990900000|2022-05-08 06:21:40|1367.27|1349.47|1367.47|1349.67|1367.51|1349.71|1367.25|1349.45|19
1651990910000|2022-05-08 06:21:50|1367.5|1349.7|1368.21|1350.41|1368.29|1350.49|1367.5|1349.7|12
1651990920000|2022-05-08 06:22:00|1368.2|1350.4|1368.29|1350.49|1368.29|1350.49|1368.2|1350.4|3
1651990930000|2022-05-08 06:22:10|1368.27|1350.47|1368.27|1350.47|1368.35|1350.55|1368.27|1350.47|10
1651990940000|2022-05-08 06:22:20|1368.26|1350.46|1367.51|1349.71|1368.26|1350.46|1367.34|1349.54|18
1651990950000|2022-05-08 06:22:30|1367.57|1349.77|1367.72|1349.92|1367.76|1349.96|1367.57|1349.77|6
1651990960000|2022-05-08 06:22:40|1367.8|1350|1367.33|1349.53|1367.8|1350|1367.33|1349.53|13
1651990970000|2022-05-08 06:22:50|1367.3|1349.5|1367.32|1349.52|1367.32|1349.52|1367.27|1349.47|10
1651990980000|2022-05-08 06:23:00|1367.3|1349.5|1367.29|1349.49|1367.3|1349.5|1367.26|1349.46|4
1651990990000|2022-05-08 06:23:10|1367.34|1349.54|1367.91|1350.11|1367.98|1350.18|1367.34|1349.54|14
1651991000000|2022-05-08 06:23:20|1368.17|1350.37|1367.39|1349.59|1368.17|1350.37|1367.39|1349.59|10
1651991010000|2022-05-08 06:23:30|1367.38|1349.58|1367.33|1349.53|1367.38|1349.58|1367.3|1349.5|7
1651991020000|2022-05-08 06:23:40|1367.32|1349.52|1366.5|1348.7|1367.32|1349.52|1366.49|1348.69|13
1651991030000|2022-05-08 06:23:50|1366.49|1348.69|1366.28|1348.48|1366.53|1348.73|1366.26|1348.46|17
1651991040000|2022-05-08 06:24:00|1366.26|1348.46|1366.14|1348.34|1366.26|1348.46|1366.14|1348.34|6
1651991050000|2022-05-08 06:24:10|1366.16|1348.36|1366.15|1348.35|1366.17|1348.37|1366.09|1348.29|6
1651991060000|2022-05-08 06:24:20|1366.19|1348.39|1366.06|1348.26|1366.19|1348.39|1365.47|1347.67|11
1651991070000|2022-05-08 06:24:30|1366.14|1348.34|1366.96|1349.16|1366.96|1349.16|1366.13|1348.33|17
1651991080000|2022-05-08 06:24:40|1366.95|1349.15|1367.21|1349.41|1367.21|1349.41|1366.94|1349.14|7
1651991100000|2022-05-08 06:25:00|1367.18|1349.38|1366.38|1348.58|1367.18|1349.38|1366.37|1348.57|11
1651991110000|2022-05-08 06:25:10|1366.37|1348.57|1366.38|1348.58|1366.42|1348.62|1366.37|1348.57|3
1651991120000|2022-05-08 06:25:20|1366.4|1348.6|1366.26|1348.46|1366.4|1348.6|1366.26|1348.46|8
1651991130000|2022-05-08 06:25:30|1366.12|1348.32|1365.45|1347.65|1366.17|1348.37|1365.42|1347.62|18
1651991140000|2022-05-08 06:25:40|1365.41|1347.61|1365.36|1347.56|1365.5|1347.7|1365.29|1347.49|16
1651991150000|2022-05-08 06:25:50|1365.34|1347.54|1365.91|1348.11|1366.17|1348.37|1365.32|1347.52|17
1651991160000|2022-05-08 06:26:00|1365.92|1348.12|1367.13|1349.33|1367.27|1349.47|1365.92|1348.12|18
1651991170000|2022-05-08 06:26:10|1367.12|1349.32|1366.58|1348.78|1367.12|1349.32|1366.56|1348.76|6
1651991180000|2022-05-08 06:26:20|1366.59|1348.79|1366.76|1348.96|1366.76|1348.96|1366.59|1348.79|6
1651991190000|2022-05-08 06:26:30|1366.73|1348.93|1367.47|1349.67|1367.47|1349.67|1366.73|1348.93|15
1651991200000|2022-05-08 06:26:40|1367.39|1349.59|1368.08|1350.28|1368.11|1350.31|1367.38|1349.58|22
1651991210000|2022-05-08 06:26:50|1368.05|1350.25|1368.12|1350.32|1368.22|1350.42|1368.05|1350.25|10
1651991220000|2022-05-08 06:27:00|1368.14|1350.34|1368.22|1350.42|1368.22|1350.42|1368.12|1350.32|4
1651991230000|2022-05-08 06:27:10|1368.3|1350.5|1370.3|1352.5|1370.34|1352.54|1368.3|1350.5|28
1651991240000|2022-05-08 06:27:20|1370.35|1352.55|1371|1353.2|1371|1353.2|1370.35|1352.55|8
1651991250000|2022-05-08 06:27:30|1371.27|1353.47|1370.42|1352.62|1371.41|1353.61|1370.42|1352.62|19
1651991260000|2022-05-08 06:27:40|1370.4|1352.6|1370.18|1352.38|1371.22|1353.42|1370.18|1352.38|26
1651991270000|2022-05-08 06:27:50|1370.13|1352.33|1369.73|1351.93|1370.25|1352.45|1369.73|1351.93|17
1651991280000|2022-05-08 06:28:00|1369.72|1351.92|1370.29|1352.49|1370.29|1352.49|1369.48|1351.68|23
1651991290000|2022-05-08 06:28:10|1370.34|1352.54|1370.28|1352.48|1370.34|1352.54|1370.28|1352.48|3
1651991300000|2022-05-08 06:28:20|1370.27|1352.47|1370.19|1352.39|1370.28|1352.48|1370.03|1352.23|20
1651991310000|2022-05-08 06:28:30|1370.2|1352.4|1370.3|1352.5|1370.39|1352.59|1370.19|1352.39|14
1651991320000|2022-05-08 06:28:40|1370.28|1352.48|1370.3|1352.5|1370.3|1352.5|1370.22|1352.42|6
1651991330000|2022-05-08 06:28:50|1370.29|1352.49|1370.3|1352.5|1370.3|1352.5|1370.25|1352.45|7
1651991340000|2022-05-08 06:29:00|1370.32|1352.52|1370.31|1352.51|1370.32|1352.52|1370.31|1352.51|2
1651991350000|2022-05-08 06:29:10|1370.3|1352.5|1370.28|1352.48|1370.44|1352.64|1370.28|1352.48|8
1651991360000|2022-05-08 06:29:20|1370.26|1352.46|1370.31|1352.51|1370.32|1352.52|1370.26|1352.46|4
1651991370000|2022-05-08 06:29:30|1370.26|1352.46|1369.45|1351.65|1370.32|1352.52|1369.45|1351.65|19
1651991380000|2022-05-08 06:29:40|1369.42|1351.62|1369.13|1351.33|1369.42|1351.62|1369.13|1351.33|8
1651991390000|2022-05-08 06:29:50|1369.12|1351.32|1368.37|1350.57|1369.12|1351.32|1368.31|1350.51|14
1651991400000|2022-05-08 06:30:00|1368.36|1350.56|1367.21|1349.41|1368.36|1350.56|1367.2|1349.4|26
1651991410000|2022-05-08 06:30:10|1367.2|1349.4|1366.55|1348.75|1367.2|1349.4|1366.52|1348.72|12
1651991420000|2022-05-08 06:30:20|1366.52|1348.72|1367.55|1349.75|1367.55|1349.75|1366.52|1348.72|20
1651991430000|2022-05-08 06:30:30|1367.53|1349.73|1367.54|1349.74|1367.59|1349.79|1367.53|1349.73|6
1651991440000|2022-05-08 06:30:40|1367.58|1349.78|1367.54|1349.74|1367.58|1349.78|1367.5|1349.7|4
1651991450000|2022-05-08 06:30:50|1367.58|1349.78|1367.56|1349.76|1367.58|1349.78|1367.45|1349.65|7
1651991460000|2022-05-08 06:31:00|1367.57|1349.77|1367.47|1349.67|1367.57|1349.77|1367.46|1349.66|4
1651991470000|2022-05-08 06:31:10|1367.39|1349.59|1366.69|1348.89|1367.42|1349.62|1366.57|1348.77|18
1651991480000|2022-05-08 06:31:20|1366.73|1348.93|1367.33|1349.53|1367.38|1349.58|1366.73|1348.93|12
1651991490000|2022-05-08 06:31:30|1367.45|1349.65|1367.24|1349.44|1367.45|1349.65|1367.18|1349.38|16
1651991500000|2022-05-08 06:31:40|1367.22|1349.42|1367.36|1349.56|1367.36|1349.56|1367.22|1349.42|5
1651991510000|2022-05-08 06:31:50|1367.35|1349.55|1367.32|1349.52|1367.43|1349.63|1367.32|1349.52|7
1651991520000|2022-05-08 06:32:00|1367.27|1349.47|1367.33|1349.53|1367.4|1349.6|1367.27|1349.47|5
1651991530000|2022-05-08 06:32:10|1367.38|1349.58|1368.22|1350.42|1368.27|1350.47|1367.38|1349.58|9
1651991540000|2022-05-08 06:32:20|1368.23|1350.43|1368.41|1350.61|1368.41|1350.61|1368.2|1350.4|7
1651991550000|2022-05-08 06:32:30|1368.43|1350.63|1367.48|1349.68|1368.48|1350.68|1367.4|1349.6|19
1651991560000|2022-05-08 06:32:40|1367.44|1349.64|1367.39|1349.59|1367.55|1349.75|1367.26|1349.46|23
1651991570000|2022-05-08 06:32:50|1367.36|1349.56|1367.26|1349.46|1367.45|1349.65|1367.26|1349.46|15
1651991580000|2022-05-08 06:33:00|1367.16|1349.36|1367.34|1349.54|1367.34|1349.54|1367.16|1349.36|7
1651991590000|2022-05-08 06:33:10|1367.41|1349.61|1367.42|1349.62|1367.42|1349.62|1367.21|1349.41|4
1651991600000|2022-05-08 06:33:20|1367.43|1349.63|1367.48|1349.68|1367.49|1349.69|1367.43|1349.63|9
1651991610000|2022-05-08 06:33:30|1367.45|1349.65|1367.43|1349.63|1367.47|1349.67|1367.43|1349.63|8
1651991630000|2022-05-08 06:33:50|1367.4|1349.6|1367.18|1349.38|1367.4|1349.6|1367.18|1349.38|8
1651991640000|2022-05-08 06:34:00|1367.19|1349.39|1366.51|1348.71|1367.19|1349.39|1366.4|1348.6|9
1651991650000|2022-05-08 06:34:10|1366.52|1348.72|1366.56|1348.76|1366.66|1348.86|1366.52|1348.72|4
1651991660000|2022-05-08 06:34:20|1366.6|1348.8|1367.22|1349.42|1367.28|1349.48|1366.6|1348.8|9
1651991680000|2022-05-08 06:34:40|1367.18|1349.38|1368.06|1350.26|1368.08|1350.28|1367.18|1349.38|9
1651991690000|2022-05-08 06:34:50|1367.89|1350.09|1367.36|1349.56|1368.27|1350.47|1367.18|1349.38|26
1651991700000|2022-05-08 06:35:00|1367.37|1349.57|1368.05|1350.25|1368.05|1350.25|1367.35|1349.55|21
1651991710000|2022-05-08 06:35:10|1367.92|1350.12|1368.06|1350.26|1368.16|1350.36|1367.92|1350.12|6
1651991720000|2022-05-08 06:35:20|1368.07|1350.27|1368.64|1350.84|1369.1|1351.3|1368.06|1350.26|29
1651991730000|2022-05-08 06:35:30|1368.65|1350.85|1368.53|1350.73|1368.68|1350.88|1368.37|1350.57|14
1651991740000|2022-05-08 06:35:40|1368.54|1350.74|1369.08|1351.28|1369.08|1351.28|1368.54|1350.74|12
1651991750000|2022-05-08 06:35:50|1369.19|1351.39|1369.15|1351.35|1369.26|1351.46|1368.49|1350.69|21
1651991760000|2022-05-08 06:36:00|1369.09|1351.29|1369.26|1351.46|1369.62|1351.82|1369.09|1351.29|18
1651991770000|2022-05-08 06:36:10|1369.27|1351.47|1369.1|1351.3|1369.27|1351.47|1369.05|1351.25|14
1651991780000|2022-05-08 06:36:20|1369.09|1351.29|1369.04|1351.24|1369.09|1351.29|1369.04|1351.24|2
1651991790000|2022-05-08 06:36:30|1368.74|1350.94|1369.01|1351.21|1369.04|1351.24|1368.73|1350.93|4
1651991800000|2022-05-08 06:36:40|1368.98|1351.18|1368.39|1350.59|1368.98|1351.18|1368.37|1350.57|16
1651991810000|2022-05-08 06:36:50|1368.36|1350.56|1368.43|1350.63|1368.49|1350.69|1368.31|1350.51|16
1651991820000|2022-05-08 06:37:00|1368.36|1350.56|1368.32|1350.52|1368.43|1350.63|1368.31|1350.51|8
1651991830000|2022-05-08 06:37:10|1368.26|1350.46|1368.38|1350.58|1368.38|1350.58|1368.26|1350.46|4
1651991840000|2022-05-08 06:37:20|1368.37|1350.57|1368.39|1350.59|1368.39|1350.59|1368.37|1350.57|3
1651991850000|2022-05-08 06:37:30|1368.38|1350.58|1369.21|1351.41|1369.21|1351.41|1368.38|1350.58|19
1651991860000|2022-05-08 06:37:40|1369.26|1351.46|1369.13|1351.33|1369.26|1351.46|1368.95|1351.15|10
1651991870000|2022-05-08 06:37:50|1369.08|1351.28|1369.13|1351.33|1369.13|1351.33|1369.08|1351.28|2
1651991880000|2022-05-08 06:38:00|1369.14|1351.34|1369.05|1351.25|1369.14|1351.34|1369.05|1351.25|2
1651991890000|2022-05-08 06:38:10|1369.09|1351.29|1368.92|1351.12|1369.26|1351.46|1368.91|1351.11|14
1651991900000|2022-05-08 06:38:20|1368.96|1351.16|1369.22|1351.42|1369.22|1351.42|1368.96|1351.16|13
1651991910000|2022-05-08 06:38:30|1369.2|1351.4|1369.13|1351.33|1369.22|1351.42|1369.13|1351.33|7
1651991920000|2022-05-08 06:38:40|1369.21|1351.41|1370.06|1352.26|1370.06|1352.26|1369.21|1351.41|14
1651991930000|2022-05-08 06:38:50|1370.01|1352.21|1370.08|1352.28|1370.08|1352.28|1369.88|1352.08|5
1651991940000|2022-05-08 06:39:00|1370.12|1352.32|1370.17|1352.37|1370.17|1352.37|1370.12|1352.32|3
1651991950000|2022-05-08 06:39:10|1370.14|1352.34|1370.85|1353.05|1370.85|1353.05|1370.14|1352.34|9
1651991960000|2022-05-08 06:39:20|1370.89|1353.09|1370.37|1352.57|1370.95|1353.15|1370.33|1352.53|23
1651991970000|2022-05-08 06:39:30|1370.45|1352.65|1370.93|1353.13|1370.93|1353.13|1370.39|1352.59|14
1651991980000|2022-05-08 06:39:40|1370.9|1353.1|1371.29|1353.49|1371.73|1353.93|1370.77|1352.97|28
1651991990000|2022-05-08 06:39:50|1371.37|1353.57|1372.01|1354.21|1372.16|1354.36|1371.37|1353.57|12
1651992000000|2022-05-08 06:40:00|1372.16|1354.36|1371.36|1353.56|1372.23|1354.43|1371.34|1353.54|14
1651992010000|2022-05-08 06:40:10|1371.42|1353.62|1371.4|1353.6|1371.51|1353.71|1371.26|1353.46|17
1651992020000|2022-05-08 06:40:20|1371.37|1353.57|1371.23|1353.43|1371.37|1353.57|1371.23|1353.43|12
1651992030000|2022-05-08 06:40:30|1371.25|1353.45|1370.45|1352.65|1371.25|1353.45|1370.45|1352.65|16
1651992040000|2022-05-08 06:40:40|1370.37|1352.57|1370.53|1352.73|1370.53|1352.73|1370.36|1352.56|8
1651992050000|2022-05-08 06:40:50|1370.55|1352.75|1370.27|1352.47|1370.55|1352.75|1370.27|1352.47|7
1651992060000|2022-05-08 06:41:00|1370.28|1352.48|1370.39|1352.59|1370.4|1352.6|1370.27|1352.47|11
1651992070000|2022-05-08 06:41:10|1370.38|1352.58|1370.25|1352.45|1370.38|1352.58|1370.19|1352.39|7
1651992080000|2022-05-08 06:41:20|1370.16|1352.36|1369.57|1351.77|1370.28|1352.48|1369.56|1351.76|20
1651992090000|2022-05-08 06:41:30|1369.54|1351.74|1370.23|1352.43|1370.23|1352.43|1369.26|1351.46|19
1651992100000|2022-05-08 06:41:40|1370.12|1352.32|1370.28|1352.48|1370.36|1352.56|1370.07|1352.27|22
1651992110000|2022-05-08 06:41:50|1370.27|1352.47|1370.24|1352.44|1370.28|1352.48|1370.19|1352.39|8
1651992120000|2022-05-08 06:42:00|1370.17|1352.37|1369.64|1351.84|1370.26|1352.46|1369.64|1351.84|12
1651992130000|2022-05-08 06:42:10|1369.56|1351.76|1369.72|1351.92|1369.78|1351.98|1369.56|1351.76|3
1651992140000|2022-05-08 06:42:20|1370.11|1352.31|1371.23|1353.43|1371.25|1353.45|1370.11|1352.31|18
1651992150000|2022-05-08 06:42:30|1371.25|1353.45|1370.52|1352.72|1371.29|1353.49|1370.52|1352.72|13
1651992160000|2022-05-08 06:42:40|1370.45|1352.65|1371.13|1353.33|1371.18|1353.38|1370.44|1352.64|15
1651992170000|2022-05-08 06:42:50|1371.25|1353.45|1371.24|1353.44|1371.25|1353.45|1371.24|1353.44|2
1651992180000|2022-05-08 06:43:00|1371.25|1353.45|1371.44|1353.64|1371.44|1353.64|1371.25|1353.45|7
1651992190000|2022-05-08 06:43:10|1371.55|1353.75|1371.43|1353.63|1371.55|1353.75|1371.43|1353.63|2
1651992200000|2022-05-08 06:43:20|1371.38|1353.58|1371.28|1353.48|1371.51|1353.71|1371.19|1353.39|12
1651992210000|2022-05-08 06:43:30|1371.19|1353.39|1371.15|1353.35|1371.27|1353.47|1370.56|1352.76|18
1651992220000|2022-05-08 06:43:40|1371.11|1353.31|1371.21|1353.41|1371.28|1353.48|1371.11|1353.31|12
1651992230000|2022-05-08 06:43:50|1371.12|1353.32|1371.28|1353.48|1371.28|1353.48|1371.12|1353.32|2
1651992240000|2022-05-08 06:44:00|1371.32|1353.52|1371.17|1353.37|1371.32|1353.52|1371.16|1353.36|4
1651992250000|2022-05-08 06:44:10|1371.11|1353.31|1370.47|1352.67|1371.11|1353.31|1370.47|1352.67|15
1651992260000|2022-05-08 06:44:20|1370.48|1352.68|1371.1|1353.3|1371.1|1353.3|1370.47|1352.67|9
1651992270000|2022-05-08 06:44:30|1371.14|1353.34|1371.11|1353.31|1371.14|1353.34|1371.07|1353.27|6
1651992280000|2022-05-08 06:44:40|1371.05|1353.25|1371.11|1353.31|1371.12|1353.32|1371.05|1353.25|3
1651992290000|2022-05-08 06:44:50|1371.12|1353.32|1371.16|1353.36|1371.18|1353.38|1371.11|1353.31|5
1651992300000|2022-05-08 06:45:00|1371.13|1353.33|1371.02|1353.22|1371.14|1353.34|1371.02|1353.22|5
1651992310000|2022-05-08 06:45:10|1371.03|1353.23|1372.07|1354.27|1372.07|1354.27|1371.01|1353.21|16
1651992320000|2022-05-08 06:45:20|1372.08|1354.28|1372|1354.2|1372.08|1354.28|1372|1354.2|3
1651992330000|2022-05-08 06:45:30|1372.28|1354.48|1371.55|1353.75|1372.28|1354.48|1371.55|1353.75|6
1651992340000|2022-05-08 06:45:40|1371.56|1353.76|1371.45|1353.65|1371.79|1353.99|1371.45|1353.65|9
1651992350000|2022-05-08 06:45:50|1371.36|1353.56|1371.52|1353.72|1371.61|1353.81|1371.33|1353.53|12
1651992360000|2022-05-08 06:46:00|1371.56|1353.76|1371.54|1353.74|1371.62|1353.82|1371.4|1353.6|14
1651992370000|2022-05-08 06:46:10|1371.62|1353.82|1372.2|1354.4|1372.2|1354.4|1371.6|1353.8|10
1651992380000|2022-05-08 06:46:20|1372.35|1354.55|1372.35|1354.55|1372.35|1354.55|1372.35|1354.55|1
1651992390000|2022-05-08 06:46:30|1372.09|1354.29|1372.2|1354.4|1372.37|1354.57|1372.09|1354.29|5
1651992400000|2022-05-08 06:46:40|1372.35|1354.55|1372.29|1354.49|1372.37|1354.57|1372.17|1354.37|13
1651992410000|2022-05-08 06:46:50|1372.3|1354.5|1372.3|1354.5|1372.3|1354.5|1372.3|1354.5|1
1651992420000|2022-05-08 06:47:00|1372.4|1354.6|1373.02|1355.22|1373.24|1355.44|1372.4|1354.6|10
1651992430000|2022-05-08 06:47:10|1373.05|1355.25|1372.96|1355.16|1373.07|1355.27|1372.88|1355.08|14
1651992440000|2022-05-08 06:47:20|1372.99|1355.19|1374.27|1356.47|1374.36|1356.56|1372.99|1355.19|21
1651992450000|2022-05-08 06:47:30|1374.23|1356.43|1374.53|1356.73|1374.57|1356.77|1374.23|1356.43|17
1651992460000|2022-05-08 06:47:40|1374.48|1356.68|1375.49|1357.69|1375.49|1357.69|1374.29|1356.49|23
1651992470000|2022-05-08 06:47:50|1375.71|1357.91|1374.71|1356.91|1375.88|1358.08|1374.61|1356.81|21
1651992480000|2022-05-08 06:48:00|1374.7|1356.9|1375.29|1357.49|1375.38|1357.58|1374.7|1356.9|19
1651992490000|2022-05-08 06:48:10|1375.35|1357.55|1376.32|1358.52|1376.32|1358.52|1375.35|1357.55|12
1651992500000|2022-05-08 06:48:20|1376.18|1358.38|1376.89|1359.09|1376.89|1359.09|1376.18|1358.38|14
1651992510000|2022-05-08 06:48:30|1377.05|1359.25|1378.03|1360.23|1378.03|1360.23|1377.05|1359.25|12
1651992520000|2022-05-08 06:48:40|1378.18|1360.38|1377.47|1359.67|1378.27|1360.47|1377.42|1359.62|12
1651992530000|2022-05-08 06:48:50|1377.28|1359.48|1377.12|1359.32|1377.28|1359.48|1376.43|1358.63|28
1651992540000|2022-05-08 06:49:00|1377.11|1359.31|1377.18|1359.38|1377.41|1359.61|1377.11|1359.31|20
1651992550000|2022-05-08 06:49:10|1377.17|1359.37|1376.05|1358.25|1377.17|1359.37|1376.05|1358.25|20
1651992560000|2022-05-08 06:49:20|1376.1|1358.3|1375.3|1357.5|1376.1|1358.3|1375.24|1357.44|12
1651992570000|2022-05-08 06:49:30|1375.29|1357.49|1375.31|1357.51|1375.47|1357.67|1375.24|1357.44|20
1651992580000|2022-05-08 06:49:40|1375.24|1357.44|1374.44|1356.64|1375.28|1357.48|1374.41|1356.61|20
1651992590000|2022-05-08 06:49:50|1374.43|1356.63|1374.31|1356.51|1374.45|1356.65|1374.23|1356.43|16
1651992600000|2022-05-08 06:50:00|1374.37|1356.57|1374.33|1356.53|1374.42|1356.62|1374.23|1356.43|11
1651992610000|2022-05-08 06:50:10|1374.25|1356.45|1374.33|1356.53|1374.36|1356.56|1374.23|1356.43|9
1651992620000|2022-05-08 06:50:20|1374.15|1356.35|1374.27|1356.47|1374.41|1356.61|1374.14|1356.34|18
1651992630000|2022-05-08 06:50:30|1374.34|1356.54|1374.38|1356.58|1374.39|1356.59|1374.34|1356.54|11
1651992640000|2022-05-08 06:50:40|1374.37|1356.57|1374.33|1356.53|1374.38|1356.58|1374.32|1356.52|8
1651992650000|2022-05-08 06:50:50|1374.28|1356.48|1374.25|1356.45|1374.44|1356.64|1374.23|1356.43|10
1651992660000|2022-05-08 06:51:00|1374.37|1356.57|1375.25|1357.45|1375.25|1357.45|1374.37|1356.57|14
1651992670000|2022-05-08 06:51:10|1375.17|1357.37|1375.21|1357.41|1375.21|1357.41|1375.16|1357.36|8
1651992680000|2022-05-08 06:51:20|1375.19|1357.39|1374.6|1356.8|1375.19|1357.39|1374.6|1356.8|5
1651992690000|2022-05-08 06:51:30|1374.59|1356.79|1374.47|1356.67|1374.59|1356.79|1374.41|1356.61|11
1651992700000|2022-05-08 06:51:40|1374.48|1356.68|1375.3|1357.5|1375.3|1357.5|1374.48|1356.68|16
1651992710000|2022-05-08 06:51:50|1375.29|1357.49|1376.01|1358.21|1376.04|1358.24|1375.29|1357.49|14
1651992720000|2022-05-08 06:52:00|1376.02|1358.22|1376.38|1358.58|1376.43|1358.63|1376.02|1358.22|16
1651992730000|2022-05-08 06:52:10|1376.36|1358.56|1376.95|1359.15|1377.13|1359.33|1376.26|1358.46|15
1651992740000|2022-05-08 06:52:20|1376.97|1359.17|1377.2|1359.4|1377.2|1359.4|1376.93|1359.13|8
1651992750000|2022-05-08 06:52:30|1377.18|1359.38|1377.97|1360.17|1377.97|1360.17|1377.18|1359.38|9
1651992760000|2022-05-08 06:52:40|1377.8|1360|1378.34|1360.54|1378.34|1360.54|1377.8|1360|12
1651992770000|2022-05-08 06:52:50|1378.33|1360.53|1378.39|1360.59|1378.39|1360.59|1378.32|1360.52|5
1651992780000|2022-05-08 06:53:00|1378.23|1360.43|1379.32|1361.52|1380.77|1362.97|1378.23|1360.43|32
1651992790000|2022-05-08 06:53:10|1379.35|1361.55|1378.49|1360.69|1379.35|1361.55|1378.2|1360.4|28
1651992800000|2022-05-08 06:53:20|1378.54|1360.74|1377.52|1359.72|1379.29|1361.49|1377.52|1359.72|30
1651992810000|2022-05-08 06:53:30|1377.53|1359.73|1378.29|1360.49|1378.33|1360.53|1377.53|1359.73|20
1651992820000|2022-05-08 06:53:40|1378.34|1360.54|1378.27|1360.47|1378.34|1360.54|1378.12|1360.32|18
1651992830000|2022-05-08 06:53:50|1378.32|1360.52|1378.65|1360.85|1378.65|1360.85|1378.23|1360.43|17
1651992840000|2022-05-08 06:54:00|1378.38|1360.58|1378.15|1360.35|1378.49|1360.69|1378.12|1360.32|14
1651992850000|2022-05-08 06:54:10|1378.17|1360.37|1377.39|1359.59|1378.17|1360.37|1377.33|1359.53|21
1651992860000|2022-05-08 06:54:20|1377.36|1359.56|1376.56|1358.76|1377.37|1359.57|1376.47|1358.67|16
1651992870000|2022-05-08 06:54:30|1376.55|1358.75|1377.35|1359.55|1377.52|1359.72|1376.53|1358.73|27
1651992880000|2022-05-08 06:54:40|1377.32|1359.52|1376.76|1358.96|1377.4|1359.6|1376.76|1358.96|19
1651992890000|2022-05-08 06:54:50|1376.75|1358.95|1376.48|1358.68|1376.79|1358.99|1376.48|1358.68|8
1651992900000|2022-05-08 06:55:00|1376.47|1358.67|1375.29|1357.49|1376.47|1358.67|1375.29|1357.49|19
1651992910000|2022-05-08 06:55:10|1375.3|1357.5|1374.81|1357.01|1375.3|1357.5|1374.81|1357.01|13
1651992920000|2022-05-08 06:55:20|1374.82|1357.02|1375.46|1357.66|1375.65|1357.85|1374.82|1357.02|16
1651992930000|2022-05-08 06:55:30|1375.42|1357.62|1375.31|1357.51|1375.5|1357.7|1375.27|1357.47|17
1651992940000|2022-05-08 06:55:40|1375.3|1357.5|1375.27|1357.47|1375.3|1357.5|1375.2|1357.4|11
1651992950000|2022-05-08 06:55:50|1375.2|1357.4|1374.83|1357.03|1375.29|1357.49|1374.83|1357.03|8
1651992960000|2022-05-08 06:56:00|1374.73|1356.93|1374.4|1356.6|1374.73|1356.93|1374.38|1356.58|10
1651992970000|2022-05-08 06:56:10|1374.41|1356.61|1373.56|1355.76|1374.42|1356.62|1373.56|1355.76|26
1651992980000|2022-05-08 06:56:20|1373.59|1355.79|1374.26|1356.46|1374.26|1356.46|1373.59|1355.79|7
1651992990000|2022-05-08 06:56:30|1374.36|1356.56|1374.93|1357.13|1375|1357.2|1374.36|1356.56|18
1651993000000|2022-05-08 06:56:40|1374.98|1357.18|1375.25|1357.45|1375.26|1357.46|1374.98|1357.18|12
1651993010000|2022-05-08 06:56:50|1375.24|1357.44|1374.73|1356.93|1375.24|1357.44|1374.73|1356.93|11
1651993020000|2022-05-08 06:57:00|1374.72|1356.92|1374.34|1356.54|1374.72|1356.92|1374.34|1356.54|10
1651993030000|2022-05-08 06:57:10|1374.38|1356.58|1374.39|1356.59|1374.39|1356.59|1374.35|1356.55|6
1651993040000|2022-05-08 06:57:20|1374.4|1356.6|1374.52|1356.72|1374.53|1356.73|1374.4|1356.6|8
1651993050000|2022-05-08 06:57:30|1374.71|1356.91|1375.64|1357.84|1375.64|1357.84|1374.66|1356.86|9
1651993060000|2022-05-08 06:57:40|1375.65|1357.85|1376.5|1358.7|1377.01|1359.21|1375.65|1357.85|20
1651993070000|2022-05-08 06:57:50|1376.49|1358.69|1376.66|1358.86|1376.68|1358.88|1376.47|1358.67|8
1651993080000|2022-05-08 06:58:00|1376.64|1358.84|1376.33|1358.53|1376.66|1358.86|1376.33|1358.53|8
1651993090000|2022-05-08 06:58:10|1376.32|1358.52|1375.47|1357.67|1376.33|1358.53|1375.38|1357.58|14
1651993100000|2022-05-08 06:58:20|1375.48|1357.68|1375.55|1357.75|1375.55|1357.75|1375.48|1357.68|5
1651993110000|2022-05-08 06:58:30|1375.54|1357.74|1375.31|1357.51|1375.77|1357.97|1375.31|1357.51|22
1651993120000|2022-05-08 06:58:40|1375.28|1357.48|1374.75|1356.95|1375.45|1357.65|1374.75|1356.95|10
1651993130000|2022-05-08 06:58:50|1374.86|1357.06|1375.41|1357.61|1375.41|1357.61|1374.76|1356.96|11
1651993140000|2022-05-08 06:59:00|1375.39|1357.59|1375.08|1357.28|1375.48|1357.68|1375.08|1357.28|13
1651993150000|2022-05-08 06:59:10|1375.02|1357.22|1374.02|1356.22|1375.02|1357.22|1374.01|1356.21|13
1651993160000|2022-05-08 06:59:20|1373.88|1356.08|1373.88|1356.08|1373.88|1356.08|1373.61|1355.81|3
1651993170000|2022-05-08 06:59:30|1374.02|1356.22|1374.22|1356.42|1374.26|1356.46|1374.02|1356.22|4
1651993180000|2022-05-08 06:59:40|1374.25|1356.45|1375.28|1357.48|1375.48|1357.68|1374.25|1356.45|26
1651993190000|2022-05-08 06:59:50|1375.27|1357.47|1375.27|1357.47|1375.28|1357.48|1375.27|1357.47|5
1651993200000|2022-05-08 07:00:00|1375.13|1357.33|1375.57|1357.77|1375.6|1357.8|1374.65|1356.85|23
1651993210000|2022-05-08 07:00:10|1375.56|1357.76|1375.68|1357.88|1376.31|1358.51|1375.56|1357.76|21
1651993220000|2022-05-08 07:00:20|1375.78|1357.98|1375.72|1357.92|1375.78|1357.98|1375.71|1357.91|16
1651993230000|2022-05-08 07:00:30|1375.7|1357.9|1375.71|1357.91|1376.12|1358.32|1375.7|1357.9|9
1651993240000|2022-05-08 07:00:40|1375.7|1357.9|1375.71|1357.91|1375.71|1357.91|1375.7|1357.9|2
1651993250000|2022-05-08 07:00:50|1375.72|1357.92|1375.72|1357.92|1375.72|1357.92|1375.72|1357.92|1
1651993260000|2022-05-08 07:01:00|1375.73|1357.93|1375.75|1357.95|1375.78|1357.98|1375.73|1357.93|5
1651993270000|2022-05-08 07:01:10|1375.81|1358.01|1375.72|1357.92|1376.26|1358.46|1375.7|1357.9|17
1651993280000|2022-05-08 07:01:20|1375.78|1357.98|1376.43|1358.63|1376.44|1358.64|1375.73|1357.93|14
1651993290000|2022-05-08 07:01:30|1376.4|1358.6|1376.56|1358.76|1376.57|1358.77|1376.4|1358.6|20
1651993300000|2022-05-08 07:01:40|1376.55|1358.75|1376.82|1359.02|1376.82|1359.02|1376.55|1358.75|6
1651993310000|2022-05-08 07:01:50|1377.14|1359.34|1378.21|1360.41|1378.21|1360.41|1377.14|1359.34|19
1651993320000|2022-05-08 07:02:00|1378.06|1360.26|1378.27|1360.47|1378.27|1360.47|1377.45|1359.65|21
1651993330000|2022-05-08 07:02:10|1378.21|1360.41|1378.28|1360.48|1378.28|1360.48|1378.21|1360.41|5
1651993340000|2022-05-08 07:02:20|1378.27|1360.47|1378.38|1360.58|1378.38|1360.58|1377.86|1360.06|12
1651993350000|2022-05-08 07:02:30|1378.39|1360.59|1378.67|1360.87|1378.68|1360.88|1378.39|1360.59|14
1651993360000|2022-05-08 07:02:40|1378.87|1361.07|1378.46|1360.66|1379.32|1361.52|1378.43|1360.63|13
1651993370000|2022-05-08 07:02:50|1378.45|1360.65|1378.61|1360.81|1378.61|1360.81|1378.39|1360.59|8
1651993380000|2022-05-08 07:03:00|1378.73|1360.93|1379.19|1361.39|1379.19|1361.39|1378.66|1360.86|11
1651993390000|2022-05-08 07:03:10|1379.2|1361.4|1379.39|1361.59|1379.39|1361.59|1379.16|1361.36|7
1651993400000|2022-05-08 07:03:20|1379.43|1361.63|1379.61|1361.81|1379.69|1361.89|1379.43|1361.63|8
1651993410000|2022-05-08 07:03:30|1379.64|1361.84|1379.55|1361.75|1379.64|1361.84|1379.55|1361.75|2
1651993420000|2022-05-08 07:03:40|1379.42|1361.62|1379.36|1361.56|1379.55|1361.75|1379.3|1361.5|7
1651993430000|2022-05-08 07:03:50|1379.49|1361.69|1379.49|1361.69|1379.49|1361.69|1379.49|1361.69|1
1651993440000|2022-05-08 07:04:00|1379.53|1361.73|1379.71|1361.91|1380.03|1362.23|1379.53|1361.73|11
1651993450000|2022-05-08 07:04:10|1379.8|1362|1380.16|1362.36|1380.16|1362.36|1379.54|1361.74|20
1651993460000|2022-05-08 07:04:20|1380.28|1362.48|1380.62|1362.82|1380.95|1363.15|1380.28|1362.48|15
1651993470000|2022-05-08 07:04:30|1380.46|1362.66|1379.8|1362|1380.46|1362.66|1379.64|1361.84|11
1651993480000|2022-05-08 07:04:40|1379.77|1361.97|1380.18|1362.38|1380.18|1362.38|1379.77|1361.97|10
1651993490000|2022-05-08 07:04:50|1380.26|1362.46|1380.54|1362.74|1380.54|1362.74|1380.23|1362.43|7
1651993500000|2022-05-08 07:05:00|1380.47|1362.67|1379.58|1361.78|1380.47|1362.67|1379.58|1361.78|12
1651993510000|2022-05-08 07:05:10|1379.27|1361.47|1379.53|1361.73|1379.55|1361.75|1379.24|1361.44|18
1651993520000|2022-05-08 07:05:20|1379.61|1361.81|1380.61|1362.81|1380.61|1362.81|1379.61|1361.81|11
1651993530000|2022-05-08 07:05:30|1380.49|1362.69|1381.19|1363.39|1381.21|1363.41|1380.48|1362.68|11
1651993540000|2022-05-08 07:05:40|1381.04|1363.24|1380.6|1362.8|1381.19|1363.39|1380.55|1362.75|10
1651993550000|2022-05-08 07:05:50|1380.54|1362.74|1380.54|1362.74|1380.6|1362.8|1380.39|1362.59|9
1651993560000|2022-05-08 07:06:00|1380.5|1362.7|1380.91|1363.11|1381.12|1363.32|1380.5|1362.7|13
1651993570000|2022-05-08 07:06:10|1380.95|1363.15|1380.32|1362.52|1380.95|1363.15|1380.3|1362.5|19
1651993580000|2022-05-08 07:06:20|1380.37|1362.57|1380.27|1362.47|1380.41|1362.61|1380.22|1362.42|13
1651993590000|2022-05-08 07:06:30|1380.28|1362.48|1379.54|1361.74|1380.28|1362.48|1379.54|1361.74|14
1651993600000|2022-05-08 07:06:40|1379.53|1361.73|1379.57|1361.77|1379.57|1361.77|1379.52|1361.72|15
1651993610000|2022-05-08 07:06:50|1379.53|1361.73|1379.57|1361.77|1379.6|1361.8|1379.5|1361.7|13
1651993620000|2022-05-08 07:07:00|1379.44|1361.64|1379.41|1361.61|1379.44|1361.64|1379.23|1361.43|13
1651993630000|2022-05-08 07:07:10|1379.4|1361.6|1379.42|1361.62|1379.42|1361.62|1379.4|1361.6|4
1651993640000|2022-05-08 07:07:20|1379.41|1361.61|1379.39|1361.59|1379.42|1361.62|1379.34|1361.54|11
1651993650000|2022-05-08 07:07:30|1379.45|1361.65|1378.76|1360.96|1379.45|1361.65|1378.76|1360.96|14
1651993660000|2022-05-08 07:07:40|1378.77|1360.97|1378.84|1361.04|1378.9|1361.1|1378.77|1360.97|7
1651993670000|2022-05-08 07:07:50|1378.91|1361.11|1379.19|1361.39|1379.3|1361.5|1378.91|1361.11|7
1651993680000|2022-05-08 07:08:00|1379.2|1361.4|1379.42|1361.62|1379.42|1361.62|1379.19|1361.39|12
1651993690000|2022-05-08 07:08:10|1379.43|1361.63|1379.41|1361.61|1379.44|1361.64|1379.39|1361.59|5
1651993700000|2022-05-08 07:08:20|1379.42|1361.62|1378.79|1360.99|1379.43|1361.63|1378.78|1360.98|12
1651993710000|2022-05-08 07:08:30|1378.78|1360.98|1378.28|1360.48|1378.78|1360.98|1377.25|1359.45|23
1651993720000|2022-05-08 07:08:40|1378.29|1360.49|1378.5|1360.7|1378.5|1360.7|1378.29|1360.49|16
1651993730000|2022-05-08 07:08:50|1378.48|1360.68|1379.29|1361.49|1379.29|1361.49|1378.36|1360.56|15
1651993740000|2022-05-08 07:09:00|1379.31|1361.51|1378.33|1360.53|1379.33|1361.53|1378.29|1360.49|19
1651993750000|2022-05-08 07:09:10|1378.4|1360.6|1378.29|1360.49|1378.4|1360.6|1378.18|1360.38|9
1651993760000|2022-05-08 07:09:20|1378.22|1360.42|1378.15|1360.35|1378.38|1360.58|1378.15|1360.35|10
1651993770000|2022-05-08 07:09:30|1377.99|1360.19|1377.65|1359.85|1377.99|1360.19|1377.65|1359.85|5
1651993780000|2022-05-08 07:09:40|1377.49|1359.69|1377.74|1359.94|1377.74|1359.94|1377.46|1359.66|9
1651993790000|2022-05-08 07:09:50|1377.72|1359.92|1377.57|1359.77|1377.72|1359.92|1377.57|1359.77|2
1651993800000|2022-05-08 07:10:00|1377.48|1359.68|1377.33|1359.53|1377.48|1359.68|1377.3|1359.5|7
1651993810000|2022-05-08 07:10:10|1377.26|1359.46|1377.08|1359.28|1377.26|1359.46|1377.01|1359.21|15
1651993820000|2022-05-08 07:10:20|1377.07|1359.27|1376.31|1358.51|1377.08|1359.28|1376.29|1358.49|15
1651993830000|2022-05-08 07:10:30|1376.28|1358.48|1375.39|1357.59|1376.31|1358.51|1375.39|1357.59|19
1651993840000|2022-05-08 07:10:40|1375.34|1357.54|1375.51|1357.71|1375.51|1357.71|1375.31|1357.51|3
1651993850000|2022-05-08 07:10:50|1375.62|1357.82|1375.58|1357.78|1375.62|1357.82|1375.39|1357.59|8
1651993860000|2022-05-08 07:11:00|1375.54|1357.74|1375.32|1357.52|1375.54|1357.74|1375.32|1357.52|16
1651993870000|2022-05-08 07:11:10|1375.28|1357.48|1375.26|1357.46|1375.32|1357.52|1375.26|1357.46|14
1651993880000|2022-05-08 07:11:20|1375.28|1357.48|1374.42|1356.62|1375.28|1357.48|1374.42|1356.62|12
1651993890000|2022-05-08 07:11:30|1374.41|1356.61|1373.65|1355.85|1374.41|1356.61|1373.65|1355.85|16
1651993900000|2022-05-08 07:11:40|1373.64|1355.84|1373.55|1355.75|1373.74|1355.94|1373.55|1355.75|6
1651993910000|2022-05-08 07:11:50|1373.57|1355.77|1373.41|1355.61|1373.59|1355.79|1373.41|1355.61|7
1651993920000|2022-05-08 07:12:00|1373.3|1355.5|1373.32|1355.52|1373.33|1355.53|1373.3|1355.5|8
1651993930000|2022-05-08 07:12:10|1373.3|1355.5|1373.6|1355.8|1373.6|1355.8|1373.3|1355.5|4
1651993940000|2022-05-08 07:12:20|1373.39|1355.59|1372.69|1354.89|1373.6|1355.8|1372.69|1354.89|11
1651993950000|2022-05-08 07:12:30|1372.68|1354.88|1372.73|1354.93|1372.96|1355.16|1372.68|1354.88|7
1651993960000|2022-05-08 07:12:40|1372.7|1354.9|1372.68|1354.88|1372.7|1354.9|1372.68|1354.88|2
1651993970000|2022-05-08 07:12:50|1372.5|1354.7|1372.34|1354.54|1372.5|1354.7|1371.29|1353.49|29
1651993980000|2022-05-08 07:13:00|1372.33|1354.53|1372.37|1354.57|1372.61|1354.81|1372.33|1354.53|11
1651993990000|2022-05-08 07:13:10|1372.38|1354.58|1371.86|1354.06|1372.38|1354.58|1371.86|1354.06|7
1651994000000|2022-05-08 07:13:20|1371.84|1354.04|1370.44|1352.64|1371.84|1354.04|1370.44|1352.64|15
1651994010000|2022-05-08 07:13:30|1370.41|1352.61|1370.36|1352.56|1370.57|1352.77|1370.34|1352.54|13
1651994020000|2022-05-08 07:13:40|1370.38|1352.58|1370.08|1352.28|1370.4|1352.6|1369.27|1351.47|26
1651994030000|2022-05-08 07:13:50|1370.17|1352.37|1369.66|1351.86|1370.65|1352.85|1369.53|1351.73|22
1651994040000|2022-05-08 07:14:00|1369.65|1351.85|1369.39|1351.59|1369.96|1352.16|1369.39|1351.59|22
1651994050000|2022-05-08 07:14:10|1369.38|1351.58|1369.81|1352.01|1369.92|1352.12|1369.38|1351.58|15
1651994060000|2022-05-08 07:14:20|1369.83|1352.03|1369.86|1352.06|1369.86|1352.06|1369.82|1352.02|3
1651994070000|2022-05-08 07:14:30|1369.82|1352.02|1370.23|1352.43|1370.23|1352.43|1369.54|1351.74|11
1651994080000|2022-05-08 07:14:40|1370.36|1352.56|1370.41|1352.61|1370.41|1352.61|1370.25|1352.45|13
1651994090000|2022-05-08 07:14:50|1370.38|1352.58|1370.35|1352.55|1370.56|1352.76|1370.33|1352.53|14
1651994100000|2022-05-08 07:15:00|1370.27|1352.47|1369.42|1351.62|1370.27|1352.47|1369.4|1351.6|18
1651994110000|2022-05-08 07:15:10|1369.28|1351.48|1369.14|1351.34|1369.32|1351.52|1369.11|1351.31|14
1651994120000|2022-05-08 07:15:20|1369.34|1351.54|1370.3|1352.5|1370.3|1352.5|1369.34|1351.54|19
1651994130000|2022-05-08 07:15:30|1370.31|1352.51|1370.26|1352.46|1370.31|1352.51|1370.25|1352.45|10
1651994140000|2022-05-08 07:15:40|1370.28|1352.48|1370.27|1352.47|1370.32|1352.52|1370.26|1352.46|6
1651994150000|2022-05-08 07:15:50|1370.32|1352.52|1370.7|1352.9|1370.74|1352.94|1370.32|1352.52|21
1651994160000|2022-05-08 07:16:00|1370.75|1352.95|1371.7|1353.9|1371.7|1353.9|1370.74|1352.94|21
1651994170000|2022-05-08 07:16:10|1371.68|1353.88|1371.82|1354.02|1372.22|1354.42|1371.68|1353.88|13
1651994180000|2022-05-08 07:16:20|1371.77|1353.97|1371.77|1353.97|1371.81|1354.01|1371.77|1353.97|3
1651994190000|2022-05-08 07:16:30|1371.71|1353.91|1371.75|1353.95|1371.77|1353.97|1371.33|1353.53|17
1651994200000|2022-05-08 07:16:40|1371.68|1353.88|1373.29|1355.49|1373.29|1355.49|1371.68|1353.88|22
1651994210000|2022-05-08 07:16:50|1373.3|1355.5|1372.78|1354.98|1373.42|1355.62|1372.74|1354.94|21
1651994220000|2022-05-08 07:17:00|1372.79|1354.99|1372.31|1354.51|1372.79|1354.99|1372.3|1354.5|15
1651994230000|2022-05-08 07:17:10|1372.29|1354.49|1371.85|1354.05|1372.29|1354.49|1371.71|1353.91|9
1651994240000|2022-05-08 07:17:20|1371.83|1354.03|1371.6|1353.8|1371.83|1354.03|1371.37|1353.57|7
1651994250000|2022-05-08 07:17:30|1371.59|1353.79|1371.48|1353.68|1371.68|1353.88|1371.48|1353.68|7
1651994260000|2022-05-08 07:17:40|1371.56|1353.76|1371.37|1353.57|1371.68|1353.88|1371.37|1353.57|8
1651994270000|2022-05-08 07:17:50|1371.46|1353.66|1371.68|1353.88|1371.68|1353.88|1371.46|1353.66|5
1651994280000|2022-05-08 07:18:00|1371.75|1353.95|1371.75|1353.95|1371.75|1353.95|1371.75|1353.95|1
1651994290000|2022-05-08 07:18:10|1371.72|1353.92|1371.72|1353.92|1371.72|1353.92|1371.72|1353.92|1
1651994300000|2022-05-08 07:18:20|1371.58|1353.78|1371.58|1353.78|1371.58|1353.78|1371.5|1353.7|3
1651994310000|2022-05-08 07:18:30|1371.49|1353.69|1371.49|1353.69|1371.7|1353.9|1371.41|1353.61|8
1651994320000|2022-05-08 07:18:40|1371.41|1353.61|1371.51|1353.71|1371.51|1353.71|1371.41|1353.61|3
1651994330000|2022-05-08 07:18:50|1371.67|1353.87|1371.69|1353.89|1371.69|1353.89|1371.67|1353.87|3
1651994340000|2022-05-08 07:19:00|1371.7|1353.9|1371.82|1354.02|1371.87|1354.07|1371.69|1353.89|14
1651994350000|2022-05-08 07:19:10|1371.86|1354.06|1371.82|1354.02|1371.91|1354.11|1371.82|1354.02|7
1651994360000|2022-05-08 07:19:20|1371.89|1354.09|1371.83|1354.03|1371.89|1354.09|1371.7|1353.9|8
1651994370000|2022-05-08 07:19:30|1371.87|1354.07|1371.76|1353.96|1371.9|1354.1|1371.76|1353.96|8
1651994380000|2022-05-08 07:19:40|1371.75|1353.95|1371.35|1353.55|1371.79|1353.99|1371.35|1353.55|10
1651994390000|2022-05-08 07:19:50|1371.33|1353.53|1372.5|1354.7|1372.53|1354.73|1371.33|1353.53|23
1651994400000|2022-05-08 07:20:00|1372.49|1354.69|1373.21|1355.41|1373.31|1355.51|1372.45|1354.65|19
1651994410000|2022-05-08 07:20:10|1373.22|1355.42|1373.61|1355.81|1373.64|1355.84|1373.22|1355.42|18
1651994420000|2022-05-08 07:20:20|1373.62|1355.82|1373.82|1356.02|1374.37|1356.57|1373.59|1355.79|21
1651994430000|2022-05-08 07:20:30|1373.83|1356.03|1373.64|1355.84|1373.89|1356.09|1373.64|1355.84|12
1651994440000|2022-05-08 07:20:40|1373.7|1355.9|1373.33|1355.53|1373.7|1355.9|1373.33|1355.53|16
1651994450000|2022-05-08 07:20:50|1373.31|1355.51|1372.58|1354.78|1373.31|1355.51|1372.44|1354.64|21
1651994460000|2022-05-08 07:21:00|1372.57|1354.77|1373.31|1355.51|1373.34|1355.54|1372.57|1354.77|18
1651994470000|2022-05-08 07:21:10|1373.3|1355.5|1373.25|1355.45|1373.32|1355.52|1373.2|1355.4|17
1651994480000|2022-05-08 07:21:20|1373.23|1355.43|1373.28|1355.48|1373.28|1355.48|1373.22|1355.42|8
1651994490000|2022-05-08 07:21:30|1373.27|1355.47|1373.08|1355.28|1373.28|1355.48|1373.08|1355.28|12
1651994500000|2022-05-08 07:21:40|1372.96|1355.16|1372.33|1354.53|1372.96|1355.16|1372.3|1354.5|18
1651994510000|2022-05-08 07:21:50|1372.32|1354.52|1371.91|1354.11|1372.32|1354.52|1371.74|1353.94|17
1651994520000|2022-05-08 07:22:00|1371.88|1354.08|1372.34|1354.54|1372.34|1354.54|1371.88|1354.08|12
1651994530000|2022-05-08 07:22:10|1372.35|1354.55|1372.62|1354.82|1372.62|1354.82|1372.34|1354.54|9
1651994540000|2022-05-08 07:22:20|1372.32|1354.52|1372.61|1354.81|1372.62|1354.82|1372.32|1354.52|5
1651994550000|2022-05-08 07:22:30|1372.63|1354.83|1372.63|1354.83|1372.63|1354.83|1372.63|1354.83|1
1651994560000|2022-05-08 07:22:40|1372.65|1354.85|1372.6|1354.8|1372.65|1354.85|1372.46|1354.66|5
1651994570000|2022-05-08 07:22:50|1372.33|1354.53|1372.23|1354.43|1372.35|1354.55|1372.22|1354.42|10
1651994580000|2022-05-08 07:23:00|1372.22|1354.42|1371.77|1353.97|1372.22|1354.42|1371.47|1353.67|11
1651994590000|2022-05-08 07:23:10|1371.76|1353.96|1371.72|1353.92|1371.76|1353.96|1371.72|1353.92|2
1651994600000|2022-05-08 07:23:20|1371.74|1353.94|1372.32|1354.52|1372.37|1354.57|1371.74|1353.94|11
1651994610000|2022-05-08 07:23:30|1372.33|1354.53|1372.5|1354.7|1372.52|1354.72|1372.33|1354.53|7
1651994620000|2022-05-08 07:23:40|1372.51|1354.71|1372.56|1354.76|1372.56|1354.76|1372.5|1354.7|3
1651994630000|2022-05-08 07:23:50|1372.53|1354.73|1372.28|1354.48|1372.53|1354.73|1372.28|1354.48|9
1651994640000|2022-05-08 07:24:00|1372.22|1354.42|1371.93|1354.13|1372.22|1354.42|1371.88|1354.08|6
1651994650000|2022-05-08 07:24:10|1371.75|1353.95|1371.48|1353.68|1371.75|1353.95|1371.48|1353.68|4
1651994660000|2022-05-08 07:24:20|1371.4|1353.6|1371.39|1353.59|1371.4|1353.6|1371.39|1353.59|2
1651994670000|2022-05-08 07:24:30|1371.33|1353.53|1371.31|1353.51|1371.33|1353.53|1371.08|1353.28|9
1651994680000|2022-05-08 07:24:40|1371.35|1353.55|1371.31|1353.51|1371.57|1353.77|1371.31|1353.51|4
1651994690000|2022-05-08 07:24:50|1371.35|1353.55|1371.31|1353.51|1371.57|1353.77|1371.31|1353.51|4
1651994700000|2022-05-08 07:25:00|1371.3|1353.5|1369.6|1351.8|1371.36|1353.56|1369.56|1351.76|23
1651994710000|2022-05-08 07:25:10|1369.62|1351.82|1368.45|1350.65|1369.62|1351.82|1368.43|1350.63|24
1651994720000|2022-05-08 07:25:20|1368.44|1350.64|1368.33|1350.53|1368.49|1350.69|1368.33|1350.53|7
1651994730000|2022-05-08 07:25:30|1368.31|1350.51|1368.3|1350.5|1368.34|1350.54|1368.29|1350.49|9
1651994740000|2022-05-08 07:25:40|1368.29|1350.49|1368.26|1350.46|1368.29|1350.49|1368.26|1350.46|3
1651994750000|2022-05-08 07:25:50|1368.25|1350.45|1368.26|1350.46|1368.27|1350.47|1368.24|1350.44|5
1651994760000|2022-05-08 07:26:00|1368.25|1350.45|1367.59|1349.79|1368.27|1350.47|1367.58|1349.78|8
1651994770000|2022-05-08 07:26:10|1367.55|1349.75|1367.38|1349.58|1367.55|1349.75|1367.38|1349.58|3
1651994780000|2022-05-08 07:26:20|1367.37|1349.57|1365.52|1347.72|1367.37|1349.57|1365.51|1347.71|23
1651994790000|2022-05-08 07:26:30|1365.29|1347.49|1366.22|1348.42|1366.25|1348.45|1365.28|1347.48|17
1651994800000|2022-05-08 07:26:40|1366.31|1348.51|1366.32|1348.52|1366.34|1348.54|1366.26|1348.46|14
1651994810000|2022-05-08 07:26:50|1366.33|1348.53|1367.26|1349.46|1367.33|1349.53|1366.33|1348.53|15
1651994820000|2022-05-08 07:27:00|1367.28|1349.48|1366.69|1348.89|1367.29|1349.49|1366.56|1348.76|16
1651994830000|2022-05-08 07:27:10|1366.66|1348.86|1367.3|1349.5|1367.48|1349.68|1366.6|1348.8|20
1651994840000|2022-05-08 07:27:20|1367.36|1349.56|1366.6|1348.8|1367.36|1349.56|1366.58|1348.78|13
1651994850000|2022-05-08 07:27:30|1366.64|1348.84|1366.86|1349.06|1366.9|1349.1|1366.49|1348.69|15
1651994860000|2022-05-08 07:27:40|1366.96|1349.16|1366.8|1349|1367.31|1349.51|1366.43|1348.63|15
1651994870000|2022-05-08 07:27:50|1366.69|1348.89|1366.69|1348.89|1366.69|1348.89|1366.69|1348.89|1
1651994880000|2022-05-08 07:28:00|1366.48|1348.68|1366.42|1348.62|1366.48|1348.68|1366.35|1348.55|4
1651994890000|2022-05-08 07:28:10|1366.39|1348.59|1366.38|1348.58|1366.39|1348.59|1366.38|1348.58|2
1651994900000|2022-05-08 07:28:20|1366.47|1348.67|1366.29|1348.49|1366.47|1348.67|1366.28|1348.48|5
1651994910000|2022-05-08 07:28:30|1366.3|1348.5|1366.3|1348.5|1366.3|1348.5|1366.28|1348.48|8
1651994920000|2022-05-08 07:28:40|1366.28|1348.48|1366.28|1348.48|1366.28|1348.48|1366.26|1348.46|7
1651994930000|2022-05-08 07:28:50|1366.26|1348.46|1365.63|1347.83|1366.28|1348.48|1365.53|1347.73|14
1651994940000|2022-05-08 07:29:00|1365.53|1347.73|1364.03|1346.23|1365.59|1347.79|1364.03|1346.23|17
1651994950000|2022-05-08 07:29:10|1363.86|1346.06|1364.09|1346.29|1364.58|1346.78|1363.7|1345.9|17
1651994960000|2022-05-08 07:29:20|1364.01|1346.21|1363.62|1345.82|1364.01|1346.21|1363.62|1345.82|7
1651994970000|2022-05-08 07:29:30|1363.74|1345.94|1363.62|1345.82|1363.74|1345.94|1363.62|1345.82|7
1651994980000|2022-05-08 07:29:40|1363.64|1345.84|1363.82|1346.02|1363.82|1346.02|1363.64|1345.84|10
1651994990000|2022-05-08 07:29:50|1363.8|1346|1363.8|1346|1363.85|1346.05|1363.8|1346|6
1651995000000|2022-05-08 07:30:00|1364.09|1346.29|1363.93|1346.13|1364.47|1346.67|1363.85|1346.05|21
1651995010000|2022-05-08 07:30:10|1363.99|1346.19|1363.16|1345.36|1364.08|1346.28|1363.16|1345.36|22
1651995020000|2022-05-08 07:30:20|1363.12|1345.32|1362.67|1344.87|1363.12|1345.32|1362.64|1344.84|7
1651995030000|2022-05-08 07:30:30|1362.64|1344.84|1362.67|1344.87|1362.67|1344.87|1362.48|1344.68|5
1651995040000|2022-05-08 07:30:40|1362.64|1344.84|1362.45|1344.65|1362.67|1344.87|1362.26|1344.46|12
1651995050000|2022-05-08 07:30:50|1362.46|1344.66|1362.03|1344.23|1362.46|1344.66|1361.8|1344|12
1651995060000|2022-05-08 07:31:00|1362.07|1344.27|1362.38|1344.58|1362.58|1344.78|1362.07|1344.27|14
1651995070000|2022-05-08 07:31:10|1362.35|1344.55|1362.01|1344.21|1362.35|1344.55|1362.01|1344.21|5
1651995080000|2022-05-08 07:31:20|1361.87|1344.07|1361.65|1343.85|1361.93|1344.13|1361.65|1343.85|6
1651995090000|2022-05-08 07:31:30|1361.79|1343.99|1361.58|1343.78|1361.93|1344.13|1361.58|1343.78|7
1651995100000|2022-05-08 07:31:40|1361.69|1343.89|1361.55|1343.75|1361.85|1344.05|1361.55|1343.75|13
1651995110000|2022-05-08 07:31:50|1361.62|1343.82|1361.58|1343.78|1361.62|1343.82|1361.58|1343.78|2
1651995120000|2022-05-08 07:32:00|1361.47|1343.67|1361.31|1343.51|1361.47|1343.67|1361.31|1343.51|10
1651995130000|2022-05-08 07:32:10|1361.34|1343.54|1360.26|1342.46|1361.34|1343.54|1360.26|1342.46|19
1651995140000|2022-05-08 07:32:20|1360.24|1342.44|1360.24|1342.44|1360.24|1342.44|1360.24|1342.44|1
1651995150000|2022-05-08 07:32:30|1359.97|1342.17|1359.97|1342.17|1359.97|1342.17|1359.97|1342.17|1
1651995160000|2022-05-08 07:32:40|1359.72|1341.92|1360.18|1342.38|1360.18|1342.38|1359.72|1341.92|5
1651995170000|2022-05-08 07:32:50|1360.05|1342.25|1360.04|1342.24|1360.05|1342.25|1360.04|1342.24|2
1651995180000|2022-05-08 07:33:00|1360.05|1342.25|1360.05|1342.25|1360.05|1342.25|1360.05|1342.25|1
1651995190000|2022-05-08 07:33:10|1360.15|1342.35|1361.61|1343.81|1361.61|1343.81|1360.15|1342.35|20
1651995200000|2022-05-08 07:33:20|1361.62|1343.82|1361.1|1343.3|1361.95|1344.15|1361.1|1343.3|29
1651995210000|2022-05-08 07:33:30|1361.23|1343.43|1360.76|1342.96|1361.23|1343.43|1360.74|1342.94|8
1651995220000|2022-05-08 07:33:40|1360.78|1342.98|1361.49|1343.69|1361.49|1343.69|1360.77|1342.97|8
1651995230000|2022-05-08 07:33:50|1361.5|1343.7|1362.51|1344.71|1362.51|1344.71|1361.49|1343.69|16
1651995240000|2022-05-08 07:34:00|1362.49|1344.69|1362.86|1345.06|1362.86|1345.06|1362.49|1344.69|19
1651995250000|2022-05-08 07:34:10|1362.85|1345.05|1364.54|1346.74|1364.55|1346.75|1362.81|1345.01|27
1651995260000|2022-05-08 07:34:20|1364.45|1346.65|1363.64|1345.84|1364.45|1346.65|1363.58|1345.78|17
1651995270000|2022-05-08 07:34:30|1363.79|1345.99|1364.39|1346.59|1364.39|1346.59|1363.79|1345.99|12
1651995280000|2022-05-08 07:34:40|1364.4|1346.6|1363.78|1345.98|1364.43|1346.63|1363.57|1345.77|19
1651995290000|2022-05-08 07:34:50|1363.58|1345.78|1363.38|1345.58|1363.58|1345.78|1363.29|1345.49|7
1651995300000|2022-05-08 07:35:00|1363.39|1345.59|1362.51|1344.71|1363.52|1345.72|1362.48|1344.68|15
1651995310000|2022-05-08 07:35:10|1362.5|1344.7|1363.33|1345.53|1363.33|1345.53|1362.49|1344.69|16
1651995320000|2022-05-08 07:35:20|1363.34|1345.54|1364.32|1346.52|1364.37|1346.57|1363.34|1345.54|14
1651995330000|2022-05-08 07:35:30|1364.31|1346.51|1364.32|1346.52|1364.56|1346.76|1364.31|1346.51|6
1651995340000|2022-05-08 07:35:40|1364.33|1346.53|1364.56|1346.76|1364.56|1346.76|1364.31|1346.51|4
1651995350000|2022-05-08 07:35:50|1364.54|1346.74|1364.54|1346.74|1364.54|1346.74|1364.54|1346.74|1
1651995360000|2022-05-08 07:36:00|1364.56|1346.76|1364.31|1346.51|1364.56|1346.76|1364.3|1346.5|6
1651995370000|2022-05-08 07:36:10|1364.28|1346.48|1364.27|1346.47|1364.31|1346.51|1364.27|1346.47|10
1651995380000|2022-05-08 07:36:20|1364.28|1346.48|1363.56|1345.76|1364.34|1346.54|1363.5|1345.7|15
1651995390000|2022-05-08 07:36:30|1363.57|1345.77|1364.29|1346.49|1364.38|1346.58|1363.57|1345.77|18
1651995400000|2022-05-08 07:36:40|1364.23|1346.43|1364.25|1346.45|1364.26|1346.46|1364.07|1346.27|13
1651995410000|2022-05-08 07:36:50|1364.27|1346.47|1364.51|1346.71|1364.51|1346.71|1364.25|1346.45|8
1651995420000|2022-05-08 07:37:00|1364.54|1346.74|1364.31|1346.51|1364.59|1346.79|1364.31|1346.51|15
1651995430000|2022-05-08 07:37:10|1364.28|1346.48|1363.43|1345.63|1364.31|1346.51|1363.37|1345.57|13
1651995440000|2022-05-08 07:37:20|1363.42|1345.62|1363.28|1345.48|1363.42|1345.62|1362.49|1344.69|22
1651995450000|2022-05-08 07:37:30|1363.26|1345.46|1363.27|1345.47|1363.27|1345.47|1363.26|1345.46|2
1651995460000|2022-05-08 07:37:40|1363.28|1345.48|1363.31|1345.51|1363.52|1345.72|1363.28|1345.48|7
1651995470000|2022-05-08 07:37:50|1363.28|1345.48|1362.79|1344.99|1363.31|1345.51|1362.69|1344.89|19
1651995480000|2022-05-08 07:38:00|1362.72|1344.92|1361.92|1344.12|1362.72|1344.92|1361.84|1344.04|14
1651995490000|2022-05-08 07:38:10|1361.91|1344.11|1361.23|1343.43|1361.91|1344.11|1361.23|1343.43|12
1651995500000|2022-05-08 07:38:20|1361.2|1343.4|1361.6|1343.8|1361.6|1343.8|1361.2|1343.4|9
1651995510000|2022-05-08 07:38:30|1361.45|1343.65|1361.21|1343.41|1361.6|1343.8|1361.21|1343.41|10
1651995520000|2022-05-08 07:38:40|1361.27|1343.47|1361.39|1343.59|1361.42|1343.62|1361.17|1343.37|14
1651995530000|2022-05-08 07:38:50|1361.52|1343.72|1361.52|1343.72|1361.52|1343.72|1361.52|1343.72|1
1651995540000|2022-05-08 07:39:00|1361.53|1343.73|1361.56|1343.76|1361.61|1343.81|1361.52|1343.72|10
1651995550000|2022-05-08 07:39:10|1361.58|1343.78|1361.36|1343.56|1361.58|1343.78|1361.29|1343.49|19
1651995560000|2022-05-08 07:39:20|1361.37|1343.57|1361.94|1344.14|1362.06|1344.26|1361.37|1343.57|16
1651995570000|2022-05-08 07:39:30|1361.97|1344.17|1362.22|1344.42|1362.22|1344.42|1361.94|1344.14|9
1651995580000|2022-05-08 07:39:40|1362.29|1344.49|1362.67|1344.87|1363.26|1345.46|1362.29|1344.49|14
1651995590000|2022-05-08 07:39:50|1362.63|1344.83|1361.41|1343.61|1362.63|1344.83|1361.41|1343.61|16
1651995600000|2022-05-08 07:40:00|1361.4|1343.6|1361.31|1343.51|1361.4|1343.6|1361.31|1343.51|11
1651995610000|2022-05-08 07:40:10|1361.35|1343.55|1361.38|1343.58|1361.38|1343.58|1361.34|1343.54|5
1651995620000|2022-05-08 07:40:20|1361.42|1343.62|1361.36|1343.56|1361.42|1343.62|1361.35|1343.55|7
1651995630000|2022-05-08 07:40:30|1361.37|1343.57|1361.38|1343.58|1361.43|1343.63|1361.08|1343.28|13
1651995640000|2022-05-08 07:40:40|1361.39|1343.59|1361.4|1343.6|1361.43|1343.63|1361.34|1343.54|14
1651995650000|2022-05-08 07:40:50|1361.41|1343.61|1361.37|1343.57|1361.46|1343.66|1361.35|1343.55|8
1651995660000|2022-05-08 07:41:00|1361.38|1343.58|1361.34|1343.54|1361.38|1343.58|1361.3|1343.5|7
1651995670000|2022-05-08 07:41:10|1361.36|1343.56|1360.49|1342.69|1361.36|1343.56|1360.49|1342.69|11
1651995680000|2022-05-08 07:41:20|1360.47|1342.67|1360.4|1342.6|1360.47|1342.67|1360.39|1342.59|4
1651995690000|2022-05-08 07:41:30|1360.42|1342.62|1360.45|1342.65|1360.45|1342.65|1360.42|1342.62|2
1651995700000|2022-05-08 07:41:40|1360.44|1342.64|1360.47|1342.67|1360.47|1342.67|1360.43|1342.63|4
1651995710000|2022-05-08 07:41:50|1360.44|1342.64|1360.43|1342.63|1360.48|1342.68|1360.43|1342.63|13
1651995720000|2022-05-08 07:42:00|1360.45|1342.65|1360.48|1342.68|1360.48|1342.68|1360.44|1342.64|5
1651995730000|2022-05-08 07:42:10|1360.47|1342.67|1360.48|1342.68|1360.48|1342.68|1360.47|1342.67|4
1651995740000|2022-05-08 07:42:20|1360.47|1342.67|1360.47|1342.67|1360.5|1342.7|1360.46|1342.66|7
1651995750000|2022-05-08 07:42:30|1360.46|1342.66|1360.47|1342.67|1360.47|1342.67|1360.46|1342.66|6
1651995760000|2022-05-08 07:42:40|1360.43|1342.63|1360.43|1342.63|1360.43|1342.63|1360.43|1342.63|1
1651995770000|2022-05-08 07:42:50|1360.41|1342.61|1360.42|1342.62|1360.43|1342.63|1360.41|1342.61|3
1651995780000|2022-05-08 07:43:00|1360.43|1342.63|1358.23|1340.43|1360.45|1342.65|1358.23|1340.43|20
1651995790000|2022-05-08 07:43:10|1358.24|1340.44|1356.83|1339.03|1358.24|1340.44|1356.83|1339.03|18
1651995800000|2022-05-08 07:43:20|1356.78|1338.98|1357.73|1339.93|1358.32|1340.52|1356.62|1338.82|29
1651995810000|2022-05-08 07:43:30|1357.72|1339.92|1357.65|1339.85|1357.72|1339.92|1357.65|1339.85|4
1651995820000|2022-05-08 07:43:40|1357.7|1339.9|1357.32|1339.52|1357.73|1339.93|1357.32|1339.52|7
1651995830000|2022-05-08 07:43:50|1357.3|1339.5|1356.81|1339.01|1357.3|1339.5|1356.62|1338.82|21
1651995840000|2022-05-08 07:44:00|1356.8|1339|1356.8|1339|1356.84|1339.04|1356.64|1338.84|13
1651995850000|2022-05-08 07:44:10|1356.79|1338.99|1356.79|1338.99|1356.9|1339.1|1356.61|1338.81|12
1651995860000|2022-05-08 07:44:20|1356.86|1339.06|1356.91|1339.11|1356.98|1339.18|1356.85|1339.05|13
1651995870000|2022-05-08 07:44:30|1356.98|1339.18|1356.86|1339.06|1356.99|1339.19|1356.85|1339.05|10
1651995880000|2022-05-08 07:44:40|1356.85|1339.05|1356.57|1338.77|1356.92|1339.12|1356.54|1338.74|15
1651995890000|2022-05-08 07:44:50|1356.71|1338.91|1356.74|1338.94|1356.76|1338.96|1356.71|1338.91|7
1651995900000|2022-05-08 07:45:00|1356.76|1338.96|1356.4|1338.6|1356.77|1338.97|1356.4|1338.6|8
1651995910000|2022-05-08 07:45:10|1356.41|1338.61|1356.36|1338.56|1356.48|1338.68|1356.36|1338.56|15
1651995920000|2022-05-08 07:45:20|1356.38|1338.58|1356.34|1338.54|1356.45|1338.65|1356.34|1338.54|4
1651995930000|2022-05-08 07:45:30|1356.28|1338.48|1356.32|1338.52|1356.42|1338.62|1356.28|1338.48|4
1651995940000|2022-05-08 07:45:40|1356.39|1338.59|1355.56|1337.76|1356.39|1338.59|1355.55|1337.75|8
1651995950000|2022-05-08 07:45:50|1355.59|1337.79|1355.23|1337.43|1355.59|1337.79|1355.23|1337.43|9
1651995960000|2022-05-08 07:46:00|1355.21|1337.41|1355.39|1337.59|1355.39|1337.59|1355.19|1337.39|12
1651995970000|2022-05-08 07:46:10|1355.42|1337.62|1355.45|1337.65|1355.45|1337.65|1355.42|1337.62|3
1651995980000|2022-05-08 07:46:20|1355.44|1337.64|1355.44|1337.64|1355.44|1337.64|1355.44|1337.64|1
1651996000000|2022-05-08 07:46:40|1355.45|1337.65|1355.49|1337.69|1355.49|1337.69|1355.45|1337.65|3
1651996010000|2022-05-08 07:46:50|1355.78|1337.98|1356.39|1338.59|1356.39|1338.59|1355.76|1337.96|13
1651996020000|2022-05-08 07:47:00|1356.45|1338.65|1356.45|1338.65|1356.45|1338.65|1356.45|1338.65|1
1651996030000|2022-05-08 07:47:10|1356.47|1338.67|1356.44|1338.64|1356.47|1338.67|1356.44|1338.64|2
1651996040000|2022-05-08 07:47:20|1356.42|1338.62|1355.69|1337.89|1356.42|1338.62|1355.64|1337.84|17
1651996050000|2022-05-08 07:47:30|1355.68|1337.88|1354.72|1336.92|1355.7|1337.9|1354.72|1336.92|12
1651996060000|2022-05-08 07:47:40|1354.95|1337.15|1355.34|1337.54|1355.39|1337.59|1354.95|1337.15|12
1651996070000|2022-05-08 07:47:50|1355.37|1337.57|1354.85|1337.05|1355.37|1337.57|1354.85|1337.05|8
1651996080000|2022-05-08 07:48:00|1354.86|1337.06|1355.18|1337.38|1355.23|1337.43|1354.85|1337.05|18
1651996090000|2022-05-08 07:48:10|1355.17|1337.37|1355.18|1337.38|1355.21|1337.41|1355.17|1337.37|3
1651996100000|2022-05-08 07:48:20|1355.1|1337.3|1355.14|1337.34|1355.14|1337.34|1355.06|1337.26|3
1651996110000|2022-05-08 07:48:30|1355.06|1337.26|1355.02|1337.22|1355.06|1337.26|1355.02|1337.22|2
1651996120000|2022-05-08 07:48:40|1355.03|1337.23|1355.27|1337.47|1355.57|1337.77|1355.02|1337.22|17
1651996130000|2022-05-08 07:48:50|1355.32|1337.52|1355.38|1337.58|1355.38|1337.58|1355.29|1337.49|7
1651996140000|2022-05-08 07:49:00|1355.37|1337.57|1354.8|1337|1355.37|1337.57|1354.8|1337|9
1651996150000|2022-05-08 07:49:10|1354.58|1336.78|1354.73|1336.93|1354.8|1337|1354.57|1336.77|7
1651996160000|2022-05-08 07:49:20|1354.81|1337.01|1354.37|1336.57|1354.81|1337.01|1354.34|1336.54|8
1651996170000|2022-05-08 07:49:30|1354.38|1336.58|1355.31|1337.51|1355.32|1337.52|1354.38|1336.58|14
1651996180000|2022-05-08 07:49:40|1355.36|1337.56|1355.75|1337.95|1355.75|1337.95|1355.36|1337.56|16
1651996190000|2022-05-08 07:49:50|1355.74|1337.94|1355.75|1337.95|1355.78|1337.98|1355.59|1337.79|11
1651996200000|2022-05-08 07:50:00|1355.74|1337.94|1355.83|1338.03|1355.85|1338.05|1355.61|1337.81|14
1651996210000|2022-05-08 07:50:10|1355.82|1338.02|1355.97|1338.17|1356.33|1338.53|1355.79|1337.99|15
1651996220000|2022-05-08 07:50:20|1355.94|1338.14|1355.94|1338.14|1355.97|1338.17|1355.8|1338|10
1651996230000|2022-05-08 07:50:30|1355.97|1338.17|1355.64|1337.84|1355.97|1338.17|1355.64|1337.84|13
1651996240000|2022-05-08 07:50:40|1355.7|1337.9|1355.77|1337.97|1355.77|1337.97|1355.41|1337.61|9
1651996250000|2022-05-08 07:50:50|1355.78|1337.98|1355.84|1338.04|1355.84|1338.04|1355.76|1337.96|7
1651996260000|2022-05-08 07:51:00|1355.81|1338.01|1355.88|1338.08|1356.05|1338.25|1355.81|1338.01|13
1651996270000|2022-05-08 07:51:10|1355.99|1338.19|1355.86|1338.06|1355.99|1338.19|1355.86|1338.06|2
1651996280000|2022-05-08 07:51:20|1355.87|1338.07|1355.94|1338.14|1355.94|1338.14|1355.86|1338.06|6
1651996290000|2022-05-08 07:51:30|1355.92|1338.12|1357.26|1339.46|1357.27|1339.47|1355.89|1338.09|19
1651996300000|2022-05-08 07:51:40|1357.27|1339.47|1358.75|1340.95|1358.76|1340.96|1357.27|1339.47|24
1651996310000|2022-05-08 07:51:50|1358.8|1341|1358.43|1340.63|1358.8|1341|1358.38|1340.58|15
1651996320000|2022-05-08 07:52:00|1358.44|1340.64|1358.6|1340.8|1358.6|1340.8|1358.32|1340.52|15
1651996330000|2022-05-08 07:52:10|1358.61|1340.81|1358.66|1340.86|1358.66|1340.86|1358.61|1340.81|3
1651996340000|2022-05-08 07:52:20|1358.8|1341|1358.67|1340.87|1358.8|1341|1358.6|1340.8|7
1651996350000|2022-05-08 07:52:30|1358.66|1340.86|1358.71|1340.91|1358.71|1340.91|1358.66|1340.86|4
1651996360000|2022-05-08 07:52:40|1358.68|1340.88|1358.43|1340.63|1358.68|1340.88|1358.4|1340.6|6
1651996370000|2022-05-08 07:52:50|1358.45|1340.65|1357.06|1339.26|1358.46|1340.66|1356.57|1338.77|23
1651996380000|2022-05-08 07:53:00|1357.02|1339.22|1357.02|1339.22|1357.02|1339.22|1357.02|1339.22|1
1651996390000|2022-05-08 07:53:10|1356.81|1339.01|1356.33|1338.53|1356.81|1339.01|1356.22|1338.42|15
1651996400000|2022-05-08 07:53:20|1356.24|1338.44|1356|1338.2|1356.24|1338.44|1356|1338.2|3
1651996410000|2022-05-08 07:53:30|1355.79|1337.99|1355.86|1338.06|1355.91|1338.11|1355.79|1337.99|8
1651996420000|2022-05-08 07:53:40|1355.87|1338.07|1355.82|1338.02|1355.87|1338.07|1355.81|1338.01|8
1651996430000|2022-05-08 07:53:50|1355.58|1337.78|1354.86|1337.06|1355.58|1337.78|1354.86|1337.06|13
1651996440000|2022-05-08 07:54:00|1354.8|1337|1353.58|1335.78|1354.8|1337|1353.55|1335.75|16
1651996450000|2022-05-08 07:54:10|1353.55|1335.75|1353.39|1335.59|1353.57|1335.77|1353.39|1335.59|9
1651996460000|2022-05-08 07:54:20|1353.11|1335.31|1354.45|1336.65|1354.45|1336.65|1353.04|1335.24|19
1651996470000|2022-05-08 07:54:30|1354.47|1336.67|1354.31|1336.51|1354.47|1336.67|1354.31|1336.51|10
1651996480000|2022-05-08 07:54:40|1354.3|1336.5|1353.49|1335.69|1354.31|1336.51|1353.49|1335.69|12
1651996490000|2022-05-08 07:54:50|1353.36|1335.56|1353.38|1335.58|1353.38|1335.58|1353.36|1335.56|2
1651996500000|2022-05-08 07:55:00|1353.36|1335.56|1353.59|1335.79|1353.59|1335.79|1353.36|1335.56|11
1651996510000|2022-05-08 07:55:10|1353.62|1335.82|1354.49|1336.69|1354.49|1336.69|1353.62|1335.82|14
1651996520000|2022-05-08 07:55:20|1354.47|1336.67|1354.75|1336.95|1354.75|1336.95|1354.46|1336.66|6
1651996530000|2022-05-08 07:55:30|1354.74|1336.94|1354.66|1336.86|1354.74|1336.94|1354.66|1336.86|2
1651996540000|2022-05-08 07:55:40|1354.65|1336.85|1354.66|1336.86|1354.67|1336.87|1354.65|1336.85|4
1651996550000|2022-05-08 07:55:50|1354.67|1336.87|1354.8|1337|1354.81|1337.01|1354.66|1336.86|4
1651996560000|2022-05-08 07:56:00|1354.71|1336.91|1354.42|1336.62|1354.71|1336.91|1354.4|1336.6|8
1651996570000|2022-05-08 07:56:10|1354.43|1336.63|1354.31|1336.51|1354.46|1336.66|1354.3|1336.5|8
1651996580000|2022-05-08 07:56:20|1354.25|1336.45|1354.21|1336.41|1354.25|1336.45|1354.19|1336.39|6
1651996590000|2022-05-08 07:56:30|1354.22|1336.42|1355.02|1337.22|1355.02|1337.22|1354.21|1336.41|18
1651996600000|2022-05-08 07:56:40|1355.31|1337.51|1355.31|1337.51|1355.34|1337.54|1355.31|1337.51|7
1651996610000|2022-05-08 07:56:50|1355.34|1337.54|1355.34|1337.54|1355.53|1337.73|1355.31|1337.51|11
1651996620000|2022-05-08 07:57:00|1355.33|1337.53|1355.34|1337.54|1355.36|1337.56|1355.33|1337.53|5
1651996630000|2022-05-08 07:57:10|1355.36|1337.56|1355.26|1337.46|1355.36|1337.56|1355.26|1337.46|3
1651996640000|2022-05-08 07:57:20|1355.29|1337.49|1355.2|1337.4|1355.29|1337.49|1354.96|1337.16|8
1651996650000|2022-05-08 07:57:30|1355.14|1337.34|1355.18|1337.38|1355.19|1337.39|1354.77|1336.97|15
1651996660000|2022-05-08 07:57:40|1355.23|1337.43|1355.22|1337.42|1355.37|1337.57|1355.22|1337.42|3
1651996670000|2022-05-08 07:57:50|1355.28|1337.48|1354.94|1337.14|1355.28|1337.48|1354.83|1337.03|7
1651996680000|2022-05-08 07:58:00|1354.96|1337.16|1354.74|1336.94|1354.96|1337.16|1354.73|1336.93|7
1651996690000|2022-05-08 07:58:10|1354.8|1337|1354.73|1336.93|1355.17|1337.37|1354.73|1336.93|8
1651996700000|2022-05-08 07:58:20|1354.74|1336.94|1355.17|1337.37|1355.17|1337.37|1354.74|1336.94|6
1651996710000|2022-05-08 07:58:30|1355.36|1337.56|1355.35|1337.55|1355.53|1337.73|1355.34|1337.54|9
1651996720000|2022-05-08 07:58:40|1355.38|1337.58|1355.56|1337.76|1355.56|1337.76|1355.38|1337.58|5
1651996730000|2022-05-08 07:58:50|1355.53|1337.73|1355.6|1337.8|1355.81|1338.01|1355.53|1337.73|7
1651996740000|2022-05-08 07:59:00|1355.51|1337.71|1355.21|1337.41|1355.58|1337.78|1355.21|1337.41|13
1651996750000|2022-05-08 07:59:10|1355.28|1337.48|1354.48|1336.68|1355.28|1337.48|1354.48|1336.68|11
1651996760000|2022-05-08 07:59:20|1354.44|1336.64|1353.98|1336.18|1354.51|1336.71|1353.94|1336.14|9
1651996770000|2022-05-08 07:59:30|1353.73|1335.93|1354.37|1336.57|1354.5|1336.7|1353.73|1335.93|13
1651996780000|2022-05-08 07:59:40|1354.39|1336.59|1354.38|1336.58|1354.42|1336.62|1354.35|1336.55|13
1651996790000|2022-05-08 07:59:50|1354.41|1336.61|1354.35|1336.55|1354.41|1336.61|1354.35|1336.55|9
1651996800000|2022-05-08 08:00:00|1354.38|1336.58|1354.55|1336.75|1354.56|1336.76|1354.36|1336.56|10
1651996810000|2022-05-08 08:00:10|1354.42|1336.62|1354.55|1336.75|1354.57|1336.77|1354.37|1336.57|11
1651996820000|2022-05-08 08:00:20|1354.56|1336.76|1354.57|1336.77|1354.58|1336.78|1354.54|1336.74|7
1651996830000|2022-05-08 08:00:30|1354.75|1336.95|1355.35|1337.55|1355.35|1337.55|1354.44|1336.64|11
1651996840000|2022-05-08 08:00:40|1355.54|1337.74|1355.95|1338.15|1356|1338.2|1355.36|1337.56|18
1651996850000|2022-05-08 08:00:50|1355.94|1338.14|1357.17|1339.37|1357.33|1339.53|1355.94|1338.14|14
1651996860000|2022-05-08 08:01:00|1357.18|1339.38|1357.35|1339.55|1357.36|1339.56|1357.18|1339.38|8
1651996870000|2022-05-08 08:01:10|1357.47|1339.67|1356.48|1338.68|1357.47|1339.67|1356.48|1338.68|11
1651996880000|2022-05-08 08:01:20|1356.56|1338.76|1355.8|1338|1356.6|1338.8|1355.79|1337.99|13
1651996890000|2022-05-08 08:01:30|1355.78|1337.98|1355.78|1337.98|1355.85|1338.05|1355.78|1337.98|3
1651996900000|2022-05-08 08:01:40|1355.8|1338|1356.42|1338.62|1356.42|1338.62|1355.78|1337.98|15
1651996910000|2022-05-08 08:01:50|1356.44|1338.64|1356.87|1339.07|1356.89|1339.09|1356.42|1338.62|14
1651996920000|2022-05-08 08:02:00|1356.82|1339.02|1356.93|1339.13|1356.93|1339.13|1356.81|1339.01|5
1651996930000|2022-05-08 08:02:10|1356.9|1339.1|1356.9|1339.1|1356.91|1339.11|1356.79|1338.99|9
1651996940000|2022-05-08 08:02:20|1356.92|1339.12|1356.37|1338.57|1356.92|1339.12|1356.37|1338.57|11
1651996950000|2022-05-08 08:02:30|1356.39|1338.59|1355.93|1338.13|1356.39|1338.59|1355.91|1338.11|9
1651996960000|2022-05-08 08:02:40|1355.96|1338.16|1356.57|1338.77|1356.57|1338.77|1355.86|1338.06|11
1651996970000|2022-05-08 08:02:50|1356.55|1338.75|1356.74|1338.94|1356.83|1339.03|1356.54|1338.74|7
1651996980000|2022-05-08 08:03:00|1356.72|1338.92|1356.72|1338.92|1356.73|1338.93|1356.72|1338.92|5
1651996990000|2022-05-08 08:03:10|1356.73|1338.93|1356.8|1339|1356.81|1339.01|1356.72|1338.92|5
1651997010000|2022-05-08 08:03:30|1356.49|1338.69|1355.55|1337.75|1356.49|1338.69|1355.55|1337.75|14
1651997020000|2022-05-08 08:03:40|1355.54|1337.74|1355.77|1337.97|1355.84|1338.04|1355.46|1337.66|10
1651997030000|2022-05-08 08:03:50|1355.79|1337.99|1355.76|1337.96|1355.79|1337.99|1355.75|1337.95|5
1651997040000|2022-05-08 08:04:00|1355.85|1338.05|1355.84|1338.04|1355.85|1338.05|1355.74|1337.94|6
1651997050000|2022-05-08 08:04:10|1355.74|1337.94|1355.29|1337.49|1355.74|1337.94|1355.27|1337.47|17
1651997060000|2022-05-08 08:04:20|1355.27|1337.47|1355.26|1337.46|1355.45|1337.65|1355.21|1337.41|11
1651997070000|2022-05-08 08:04:30|1355.23|1337.43|1355.56|1337.76|1355.57|1337.77|1355.23|1337.43|9
1651997080000|2022-05-08 08:04:40|1355.55|1337.75|1355.12|1337.32|1355.55|1337.75|1355.12|1337.32|8
1651997090000|2022-05-08 08:04:50|1355.22|1337.42|1355.25|1337.45|1355.38|1337.58|1355.12|1337.32|12
1651997100000|2022-05-08 08:05:00|1355.28|1337.48|1355.35|1337.55|1355.49|1337.69|1355.24|1337.44|18
1651997110000|2022-05-08 08:05:10|1355.43|1337.63|1355.3|1337.5|1355.43|1337.63|1355.27|1337.47|9
1651997120000|2022-05-08 08:05:20|1355.27|1337.47|1355.2|1337.4|1355.3|1337.5|1355.19|1337.39|13
1651997130000|2022-05-08 08:05:30|1355.27|1337.47|1355.41|1337.61|1355.41|1337.61|1355.27|1337.47|11
1651997140000|2022-05-08 08:05:40|1355.43|1337.63|1356.23|1338.43|1356.24|1338.44|1355.43|1337.63|11
1651997150000|2022-05-08 08:05:50|1356.27|1338.47|1356.35|1338.55|1356.41|1338.61|1356.27|1338.47|9
1651997160000|2022-05-08 08:06:00|1356.37|1338.57|1356.61|1338.81|1356.68|1338.88|1356.37|1338.57|10
1651997170000|2022-05-08 08:06:10|1356.74|1338.94|1356.73|1338.93|1356.74|1338.94|1356.73|1338.93|2
1651997180000|2022-05-08 08:06:20|1356.72|1338.92|1357.36|1339.56|1357.41|1339.61|1356.71|1338.91|17
1651997190000|2022-05-08 08:06:30|1357.43|1339.63|1357.36|1339.56|1357.43|1339.63|1357.36|1339.56|6
1651997200000|2022-05-08 08:06:40|1357.56|1339.76|1356.86|1339.06|1357.56|1339.76|1356.78|1338.98|8
1651997210000|2022-05-08 08:06:50|1356.52|1338.72|1356.36|1338.56|1356.52|1338.72|1356.33|1338.53|20
1651997220000|2022-05-08 08:07:00|1356.39|1338.59|1356.75|1338.95|1356.75|1338.95|1356.36|1338.56|13
1651997230000|2022-05-08 08:07:10|1356.76|1338.96|1358.72|1340.92|1358.72|1340.92|1356.76|1338.96|26
1651997240000|2022-05-08 08:07:20|1359.16|1341.36|1359.39|1341.59|1359.57|1341.77|1359.16|1341.36|23
1651997250000|2022-05-08 08:07:30|1359.36|1341.56|1360.04|1342.24|1360.04|1342.24|1359.36|1341.56|11
1651997260000|2022-05-08 08:07:40|1359.96|1342.16|1359.44|1341.64|1359.96|1342.16|1359.44|1341.64|3
1651997270000|2022-05-08 08:07:50|1359.42|1341.62|1359.12|1341.32|1359.42|1341.62|1359.11|1341.31|12
1651997280000|2022-05-08 08:08:00|1359.17|1341.37|1359.26|1341.46|1359.26|1341.46|1359.12|1341.32|5
1651997290000|2022-05-08 08:08:10|1359.3|1341.5|1359.73|1341.93|1359.73|1341.93|1359.3|1341.5|10
1651997300000|2022-05-08 08:08:20|1359.74|1341.94|1360.2|1342.4|1360.34|1342.54|1359.69|1341.89|19
1651997310000|2022-05-08 08:08:30|1360.34|1342.54|1360.38|1342.58|1360.38|1342.58|1360.24|1342.44|5
1651997320000|2022-05-08 08:08:40|1360.37|1342.57|1360.22|1342.42|1360.38|1342.58|1360.22|1342.42|6
1651997330000|2022-05-08 08:08:50|1360.25|1342.45|1360.16|1342.36|1360.25|1342.45|1360.16|1342.36|4
1651997340000|2022-05-08 08:09:00|1360.15|1342.35|1360.14|1342.34|1360.15|1342.35|1360.13|1342.33|3
1651997350000|2022-05-08 08:09:10|1360.23|1342.43|1360.23|1342.43|1360.23|1342.43|1360.23|1342.43|1
1651997360000|2022-05-08 08:09:20|1360.22|1342.42|1359.76|1341.96|1360.22|1342.42|1359.58|1341.78|12
1651997370000|2022-05-08 08:09:30|1359.81|1342.01|1359.81|1342.01|1359.81|1342.01|1359.81|1342.01|1
1651997380000|2022-05-08 08:09:40|1359.77|1341.97|1359.79|1341.99|1359.86|1342.06|1359.76|1341.96|4
1651997390000|2022-05-08 08:09:50|1359.76|1341.96|1359.76|1341.96|1359.79|1341.99|1359.76|1341.96|3
1651997400000|2022-05-08 08:10:00|1359.82|1342.02|1360.08|1342.28|1360.08|1342.28|1359.82|1342.02|6
1651997410000|2022-05-08 08:10:10|1360.22|1342.42|1360.45|1342.65|1360.46|1342.66|1360.08|1342.28|6
1651997420000|2022-05-08 08:10:20|1360.46|1342.66|1360.46|1342.66|1360.47|1342.67|1360.28|1342.48|11
1651997430000|2022-05-08 08:10:30|1360.44|1342.64|1360.42|1342.62|1360.45|1342.65|1360.42|1342.62|3
1651997440000|2022-05-08 08:10:40|1360.44|1342.64|1361.58|1343.78|1361.58|1343.78|1360.44|1342.64|16
1651997450000|2022-05-08 08:10:50|1361.46|1343.66|1361.49|1343.69|1361.49|1343.69|1361.3|1343.5|8
1651997460000|2022-05-08 08:11:00|1361.52|1343.72|1361.52|1343.72|1361.52|1343.72|1361.41|1343.61|5
1651997470000|2022-05-08 08:11:10|1361.45|1343.65|1361.43|1343.63|1361.52|1343.72|1361.43|1343.63|5
1651997480000|2022-05-08 08:11:20|1361.49|1343.69|1361.5|1343.7|1361.56|1343.76|1361.49|1343.69|4
1651997490000|2022-05-08 08:11:30|1361.52|1343.72|1361.97|1344.17|1362.12|1344.32|1361.52|1343.72|10
1651997500000|2022-05-08 08:11:40|1362.24|1344.44|1362.27|1344.47|1362.27|1344.47|1362.08|1344.28|16
1651997510000|2022-05-08 08:11:50|1362.38|1344.58|1362.55|1344.75|1362.55|1344.75|1362.3|1344.5|9
1651997520000|2022-05-08 08:12:00|1362.39|1344.59|1362.59|1344.79|1362.62|1344.82|1362.39|1344.59|10
1651997530000|2022-05-08 08:12:10|1362.45|1344.65|1362.19|1344.39|1362.59|1344.79|1362.19|1344.39|10
1651997540000|2022-05-08 08:12:20|1362.2|1344.4|1361.27|1343.47|1362.2|1344.4|1361.27|1343.47|16
1651997550000|2022-05-08 08:12:30|1361.21|1343.41|1361.16|1343.36|1361.27|1343.47|1361.14|1343.34|12
1651997560000|2022-05-08 08:12:40|1361.26|1343.46|1361.18|1343.38|1361.27|1343.47|1361.16|1343.36|7
1651997570000|2022-05-08 08:12:50|1361.27|1343.47|1360.18|1342.38|1361.27|1343.47|1360.18|1342.38|15
1651997580000|2022-05-08 08:13:00|1359.77|1341.97|1360.42|1342.62|1360.42|1342.62|1359.55|1341.75|17
1651997590000|2022-05-08 08:13:10|1360.41|1342.61|1361.42|1343.62|1361.42|1343.62|1360.39|1342.59|10
1651997600000|2022-05-08 08:13:20|1361.45|1343.65|1362.36|1344.56|1362.36|1344.56|1361.45|1343.65|17
1651997610000|2022-05-08 08:13:30|1362.37|1344.57|1362.46|1344.66|1362.47|1344.67|1362.28|1344.48|11
1651997620000|2022-05-08 08:13:40|1362.5|1344.7|1361.9|1344.1|1362.52|1344.72|1361.9|1344.1|18
1651997630000|2022-05-08 08:13:50|1361.89|1344.09|1361.79|1343.99|1361.89|1344.09|1361.79|1343.99|4
1651997640000|2022-05-08 08:14:00|1361.6|1343.8|1361.6|1343.8|1361.6|1343.8|1361.6|1343.8|1
1651997650000|2022-05-08 08:14:10|1361.67|1343.87|1361.6|1343.8|1361.67|1343.87|1361.6|1343.8|2
1651997670000|2022-05-08 08:14:30|1361.59|1343.79|1361.58|1343.78|1361.59|1343.79|1361.58|1343.78|4
1651997680000|2022-05-08 08:14:40|1361.57|1343.77|1361.25|1343.45|1361.67|1343.87|1361.22|1343.42|6
1651997690000|2022-05-08 08:14:50|1361.28|1343.48|1361.14|1343.34|1361.4|1343.6|1361.14|1343.34|10
1651997700000|2022-05-08 08:15:00|1361.13|1343.33|1361.1|1343.3|1361.24|1343.44|1361.1|1343.3|16
1651997710000|2022-05-08 08:15:10|1361.08|1343.28|1361.38|1343.58|1361.42|1343.62|1361.08|1343.28|11
1651997720000|2022-05-08 08:15:20|1361.35|1343.55|1361.29|1343.49|1361.39|1343.59|1361.17|1343.37|5
1651997730000|2022-05-08 08:15:30|1361.19|1343.39|1361.16|1343.36|1361.27|1343.47|1361.16|1343.36|7
1651997740000|2022-05-08 08:15:40|1361.26|1343.46|1361.35|1343.55|1361.35|1343.55|1361.26|1343.46|5
1651997750000|2022-05-08 08:15:50|1361.49|1343.69|1361.32|1343.52|1361.58|1343.78|1361.32|1343.52|15
1651997760000|2022-05-08 08:16:00|1361.33|1343.53|1361.49|1343.69|1361.49|1343.69|1361.33|1343.53|5
1651997770000|2022-05-08 08:16:10|1361.41|1343.61|1361.21|1343.41|1361.41|1343.61|1361.21|1343.41|9
1651997780000|2022-05-08 08:16:20|1361.29|1343.49|1360.65|1342.85|1361.29|1343.49|1360.65|1342.85|6
1651997790000|2022-05-08 08:16:30|1360.58|1342.78|1360.47|1342.67|1360.58|1342.78|1360.47|1342.67|4
1651997800000|2022-05-08 08:16:40|1360.48|1342.68|1359.55|1341.75|1360.48|1342.68|1359.52|1341.72|20
1651997810000|2022-05-08 08:16:50|1359.58|1341.78|1359.6|1341.8|1359.6|1341.8|1359.52|1341.72|12
1651997820000|2022-05-08 08:17:00|1359.56|1341.76|1358.74|1340.94|1359.56|1341.76|1358.74|1340.94|14
1651997830000|2022-05-08 08:17:10|1358.73|1340.93|1358.53|1340.73|1358.73|1340.93|1358.5|1340.7|4
1651997840000|2022-05-08 08:17:20|1358.52|1340.72|1359.38|1341.58|1359.38|1341.58|1358.52|1340.72|11
1651997850000|2022-05-08 08:17:30|1359.39|1341.59|1359.46|1341.66|1359.75|1341.95|1359.39|1341.59|8
1651997860000|2022-05-08 08:17:40|1359.54|1341.74|1359.64|1341.84|1359.68|1341.88|1359.54|1341.74|5
1651997870000|2022-05-08 08:17:50|1359.63|1341.83|1359.65|1341.85|1359.65|1341.85|1359.63|1341.83|2
1651997880000|2022-05-08 08:18:00|1359.59|1341.79|1359.67|1341.87|1359.67|1341.87|1359.59|1341.79|2
1651997890000|2022-05-08 08:18:10|1359.66|1341.86|1360.17|1342.37|1360.17|1342.37|1359.66|1341.86|11
1651997900000|2022-05-08 08:18:20|1360.26|1342.46|1360.51|1342.71|1360.51|1342.71|1360.22|1342.42|11
1651997910000|2022-05-08 08:18:30|1360.54|1342.74|1360.54|1342.74|1360.54|1342.74|1360.51|1342.71|3
1651997920000|2022-05-08 08:18:40|1360.55|1342.75|1361.36|1343.56|1361.42|1343.62|1360.55|1342.75|10
1651997930000|2022-05-08 08:18:50|1361.27|1343.47|1361.17|1343.37|1361.27|1343.47|1361.15|1343.35|9
1651997940000|2022-05-08 08:19:00|1361.1|1343.3|1361.38|1343.58|1361.38|1343.58|1361.1|1343.3|7
1651997950000|2022-05-08 08:19:10|1361.36|1343.56|1361.33|1343.53|1361.36|1343.56|1361.33|1343.53|5
1651997960000|2022-05-08 08:19:20|1361.36|1343.56|1361.74|1343.94|1361.74|1343.94|1361.33|1343.53|8
1651997970000|2022-05-08 08:19:30|1361.9|1344.1|1362.51|1344.71|1362.51|1344.71|1361.9|1344.1|23
1651997980000|2022-05-08 08:19:40|1362.55|1344.75|1362.46|1344.66|1363.18|1345.38|1362.46|1344.66|13
1651997990000|2022-05-08 08:19:50|1362.52|1344.72|1362.59|1344.79|1362.67|1344.87|1362.52|1344.72|4
1651998000000|2022-05-08 08:20:00|1362.55|1344.75|1362.41|1344.61|1362.66|1344.86|1362.41|1344.61|14
1651998010000|2022-05-08 08:20:10|1362.38|1344.58|1362.46|1344.66|1362.46|1344.66|1362.23|1344.43|16
1651998020000|2022-05-08 08:20:20|1362.45|1344.65|1362.56|1344.76|1362.62|1344.82|1362.45|1344.65|3
1651998030000|2022-05-08 08:20:30|1362.58|1344.78|1363.6|1345.8|1363.6|1345.8|1362.58|1344.78|16
1651998040000|2022-05-08 08:20:40|1363.51|1345.71|1363.6|1345.8|1363.6|1345.8|1363.51|1345.71|2
1651998050000|2022-05-08 08:20:50|1363.61|1345.81|1363.65|1345.85|1363.66|1345.86|1363.6|1345.8|7
1651998060000|2022-05-08 08:21:00|1363.56|1345.76|1362.38|1344.58|1363.6|1345.8|1362.38|1344.58|23
1651998070000|2022-05-08 08:21:10|1362.29|1344.49|1361.46|1343.66|1362.37|1344.57|1361.46|1343.66|9
1651998080000|2022-05-08 08:21:20|1361.37|1343.57|1361.3|1343.5|1361.37|1343.57|1361.1|1343.3|8
1651998090000|2022-05-08 08:21:30|1361.19|1343.39|1360.86|1343.06|1361.19|1343.39|1360.53|1342.73|10
1651998100000|2022-05-08 08:21:40|1360.77|1342.97|1360.76|1342.96|1360.85|1343.05|1360.73|1342.93|8
1651998110000|2022-05-08 08:21:50|1360.72|1342.92|1360.76|1342.96|1360.76|1342.96|1360.71|1342.91|7
1651998120000|2022-05-08 08:22:00|1360.77|1342.97|1360.76|1342.96|1360.77|1342.97|1360.76|1342.96|2
1651998130000|2022-05-08 08:22:10|1360.71|1342.91|1360.52|1342.72|1360.76|1342.96|1360.52|1342.72|7
1651998140000|2022-05-08 08:22:20|1360.53|1342.73|1360.88|1343.08|1360.89|1343.09|1360.53|1342.73|7
1651998150000|2022-05-08 08:22:30|1360.81|1343.01|1360.84|1343.04|1360.84|1343.04|1360.81|1343.01|2
1651998160000|2022-05-08 08:22:40|1360.85|1343.05|1361.32|1343.52|1361.34|1343.54|1360.84|1343.04|8
1651998170000|2022-05-08 08:22:50|1361.34|1343.54|1360.78|1342.98|1361.34|1343.54|1360.78|1342.98|9
1651998180000|2022-05-08 08:23:00|1360.54|1342.74|1360.64|1342.84|1360.64|1342.84|1360.54|1342.74|2
1651998190000|2022-05-08 08:23:10|1360.66|1342.86|1360.66|1342.86|1360.66|1342.86|1360.66|1342.86|1
1651998200000|2022-05-08 08:23:20|1360.61|1342.81|1360.36|1342.56|1360.61|1342.81|1360.36|1342.56|7
1651998210000|2022-05-08 08:23:30|1360.37|1342.57|1360.59|1342.79|1360.59|1342.79|1360.36|1342.56|9
1651998220000|2022-05-08 08:23:40|1360.73|1342.93|1360.45|1342.65|1360.79|1342.99|1360.45|1342.65|10
1651998230000|2022-05-08 08:23:50|1360.42|1342.62|1360.59|1342.79|1360.59|1342.79|1360.42|1342.62|7
1651998240000|2022-05-08 08:24:00|1360.58|1342.78|1360.59|1342.79|1360.59|1342.79|1360.58|1342.78|2
1651998250000|2022-05-08 08:24:10|1360.58|1342.78|1360.45|1342.65|1360.59|1342.79|1360.45|1342.65|8
1651998260000|2022-05-08 08:24:20|1360.44|1342.64|1359.74|1341.94|1360.44|1342.64|1359.69|1341.89|13
1651998270000|2022-05-08 08:24:30|1359.86|1342.06|1360.09|1342.29|1360.26|1342.46|1359.86|1342.06|6
1651998280000|2022-05-08 08:24:40|1360.08|1342.28|1359.89|1342.09|1360.08|1342.28|1359.89|1342.09|2
1651998290000|2022-05-08 08:24:50|1359.88|1342.08|1359.59|1341.79|1359.88|1342.08|1359.53|1341.73|11
1651998300000|2022-05-08 08:25:00|1359.55|1341.75|1359.39|1341.59|1359.57|1341.77|1359.39|1341.59|7
1651998310000|2022-05-08 08:25:10|1359.42|1341.62|1359.37|1341.57|1359.42|1341.62|1359.37|1341.57|2
1651998320000|2022-05-08 08:25:20|1359.36|1341.56|1359.64|1341.84|1359.7|1341.9|1359.36|1341.56|12
1651998330000|2022-05-08 08:25:30|1359.65|1341.85|1359.75|1341.95|1359.75|1341.95|1359.64|1341.84|5
1651998340000|2022-05-08 08:25:40|1359.76|1341.96|1359.72|1341.92|1359.76|1341.96|1359.71|1341.91|5
1651998350000|2022-05-08 08:25:50|1359.64|1341.84|1359.43|1341.63|1359.64|1341.84|1359.43|1341.63|14
1651998360000|2022-05-08 08:26:00|1359.4|1341.6|1358.86|1341.06|1359.41|1341.61|1358.86|1341.06|14
1651998370000|2022-05-08 08:26:10|1358.93|1341.13|1359.41|1341.61|1359.44|1341.64|1358.93|1341.13|13
1651998380000|2022-05-08 08:26:20|1359.44|1341.64|1359.25|1341.45|1359.59|1341.79|1359.22|1341.42|15
1651998390000|2022-05-08 08:26:30|1359.28|1341.48|1358.43|1340.63|1359.28|1341.48|1358.43|1340.63|10
1651998400000|2022-05-08 08:26:40|1358.44|1340.64|1358|1340.2|1358.44|1340.64|1357.79|1339.99|9
1651998410000|2022-05-08 08:26:50|1358.22|1340.42|1357.53|1339.73|1358.24|1340.44|1357.53|1339.73|8
1651998420000|2022-05-08 08:27:00|1357.43|1339.63|1356.39|1338.59|1357.43|1339.63|1355.98|1338.18|30
1651998440000|2022-05-08 08:27:20|1356.42|1338.62|1355.64|1337.84|1356.42|1338.62|1355.45|1337.65|23
1651998450000|2022-05-08 08:27:30|1355.56|1337.76|1355.6|1337.8|1355.6|1337.8|1355.53|1337.73|5
1651998460000|2022-05-08 08:27:40|1355.65|1337.85|1355.65|1337.85|1355.65|1337.85|1355.65|1337.85|1
1651998470000|2022-05-08 08:27:50|1355.58|1337.78|1355.98|1338.18|1356.01|1338.21|1355.58|1337.78|5
1651998480000|2022-05-08 08:28:00|1356.23|1338.43|1356.14|1338.34|1356.27|1338.47|1355.97|1338.17|15
1651998490000|2022-05-08 08:28:10|1356.24|1338.44|1354.44|1336.64|1356.24|1338.44|1354.41|1336.61|26
1651998500000|2022-05-08 08:28:20|1354.52|1336.72|1353.29|1335.49|1354.52|1336.72|1353.29|1335.49|21
1651998510000|2022-05-08 08:28:30|1353.28|1335.48|1352.49|1334.69|1353.42|1335.62|1352.49|1334.69|16
1651998520000|2022-05-08 08:28:40|1352.42|1334.62|1352.53|1334.73|1352.63|1334.83|1352.42|1334.62|14
1651998530000|2022-05-08 08:28:50|1352.42|1334.62|1353.45|1335.65|1353.45|1335.65|1352.42|1334.62|20
1651998540000|2022-05-08 08:29:00|1353.39|1335.59|1353.11|1335.31|1353.39|1335.59|1353.11|1335.31|16
1651998550000|2022-05-08 08:29:10|1352.87|1335.07|1351.81|1334.01|1352.93|1335.13|1351.8|1334|18
1651998560000|2022-05-08 08:29:20|1351.8|1334|1351.65|1333.85|1351.8|1334|1351.64|1333.84|6
1651998570000|2022-05-08 08:29:30|1351.64|1333.84|1352.5|1334.7|1352.5|1334.7|1351.64|1333.84|18
1651998580000|2022-05-08 08:29:40|1352.51|1334.71|1352.57|1334.77|1352.66|1334.86|1352.51|1334.71|13
1651998590000|2022-05-08 08:29:50|1352.59|1334.79|1353.38|1335.58|1353.38|1335.58|1352.57|1334.77|13
1651998600000|2022-05-08 08:30:00|1353.65|1335.85|1352.75|1334.95|1353.65|1335.85|1352.75|1334.95|18
1651998610000|2022-05-08 08:30:10|1352.85|1335.05|1352.41|1334.61|1352.85|1335.05|1352.41|1334.61|8
1651998620000|2022-05-08 08:30:20|1352.34|1334.54|1351.96|1334.16|1352.34|1334.54|1351.96|1334.16|13
1651998630000|2022-05-08 08:30:30|1351.74|1333.94|1351.9|1334.1|1351.93|1334.13|1351.74|1333.94|4
1651998640000|2022-05-08 08:30:40|1351.87|1334.07|1352.24|1334.44|1352.33|1334.53|1351.87|1334.07|20
1651998650000|2022-05-08 08:30:50|1352.23|1334.43|1352.31|1334.51|1352.35|1334.55|1352.23|1334.43|10
1651998660000|2022-05-08 08:31:00|1352.33|1334.53|1353.25|1335.45|1353.25|1335.45|1352.31|1334.51|21
1651998670000|2022-05-08 08:31:10|1353.28|1335.48|1355.34|1337.54|1355.38|1337.58|1353.28|1335.48|28
1651998680000|2022-05-08 08:31:20|1355.27|1337.47|1355.41|1337.61|1355.5|1337.7|1355.27|1337.47|11
1651998690000|2022-05-08 08:31:30|1355.5|1337.7|1355.47|1337.67|1355.61|1337.81|1355.38|1337.58|9
1651998700000|2022-05-08 08:31:40|1355.48|1337.68|1355.43|1337.63|1356.18|1338.38|1355.43|1337.63|21
1651998710000|2022-05-08 08:31:50|1355.36|1337.56|1354.26|1336.46|1355.37|1337.57|1354.18|1336.38|23
1651998720000|2022-05-08 08:32:00|1354.28|1336.48|1354.4|1336.6|1354.4|1336.6|1354.24|1336.44|11
1651998730000|2022-05-08 08:32:10|1354.49|1336.69|1355.48|1337.68|1355.48|1337.68|1354.4|1336.6|15
1651998740000|2022-05-08 08:32:20|1355.46|1337.66|1357.04|1339.24|1357.17|1339.37|1355.46|1337.66|21
1651998750000|2022-05-08 08:32:30|1357.19|1339.39|1356.66|1338.86|1357.23|1339.43|1356.55|1338.75|18
1651998760000|2022-05-08 08:32:40|1356.67|1338.87|1356.63|1338.83|1356.67|1338.87|1356.59|1338.79|10
1651998770000|2022-05-08 08:32:50|1356.38|1338.58|1356.38|1338.58|1356.39|1338.59|1356.35|1338.55|11
1651998780000|2022-05-08 08:33:00|1356.56|1338.76|1356.61|1338.81|1356.73|1338.93|1356.56|1338.76|9
1651998790000|2022-05-08 08:33:10|1356.62|1338.82|1356.61|1338.81|1356.62|1338.82|1356.61|1338.81|6
1651998800000|2022-05-08 08:33:20|1356.44|1338.64|1356.39|1338.59|1356.61|1338.81|1356.38|1338.58|13
1651998810000|2022-05-08 08:33:30|1356.35|1338.55|1356.4|1338.6|1356.41|1338.61|1355.83|1338.03|18
1651998820000|2022-05-08 08:33:40|1356.39|1338.59|1356.75|1338.95|1357.08|1339.28|1356.39|1338.59|11
1651998830000|2022-05-08 08:33:50|1356.76|1338.96|1357.21|1339.41|1357.38|1339.58|1356.76|1338.96|18
1651998840000|2022-05-08 08:34:00|1357.19|1339.39|1356.94|1339.14|1357.19|1339.39|1356.42|1338.62|18
1651998850000|2022-05-08 08:34:10|1356.92|1339.12|1356.94|1339.14|1356.94|1339.14|1356.92|1339.12|8
1651998860000|2022-05-08 08:34:20|1356.92|1339.12|1356.71|1338.91|1356.92|1339.12|1356.71|1338.91|4
1651998870000|2022-05-08 08:34:30|1356.73|1338.93|1357.18|1339.38|1357.32|1339.52|1356.73|1338.93|18
1651998880000|2022-05-08 08:34:40|1357.17|1339.37|1357.2|1339.4|1357.23|1339.43|1357.13|1339.33|7
1651998890000|2022-05-08 08:34:50|1357.23|1339.43|1357.19|1339.39|1357.23|1339.43|1357.19|1339.39|8
1651998900000|2022-05-08 08:35:00|1357.21|1339.41|1357.38|1339.58|1357.38|1339.58|1357.18|1339.38|7
1651998910000|2022-05-08 08:35:10|1357.41|1339.61|1359.1|1341.3|1359.1|1341.3|1357.41|1339.61|17
1651998920000|2022-05-08 08:35:20|1359.08|1341.28|1359.3|1341.5|1359.56|1341.76|1359.08|1341.28|14
1651998930000|2022-05-08 08:35:30|1359.34|1341.54|1358.54|1340.74|1359.34|1341.54|1358.54|1340.74|11
1651998940000|2022-05-08 08:35:40|1358.43|1340.63|1358.4|1340.6|1358.43|1340.63|1358.4|1340.6|3
1651998950000|2022-05-08 08:35:50|1358.37|1340.57|1358.37|1340.57|1358.37|1340.57|1358.37|1340.57|1
1651998960000|2022-05-08 08:36:00|1358.35|1340.55|1358.35|1340.55|1358.37|1340.57|1358.34|1340.54|4
1651998970000|2022-05-08 08:36:10|1358.34|1340.54|1358.44|1340.64|1358.44|1340.64|1358.34|1340.54|9
1651998980000|2022-05-08 08:36:20|1358.65|1340.85|1358.39|1340.59|1358.67|1340.87|1358.35|1340.55|12
1651998990000|2022-05-08 08:36:30|1358.41|1340.61|1358.39|1340.59|1358.42|1340.62|1358.39|1340.59|4
1651999000000|2022-05-08 08:36:40|1358.41|1340.61|1358.45|1340.65|1358.46|1340.66|1358.41|1340.61|6
1651999010000|2022-05-08 08:36:50|1358.42|1340.62|1358.59|1340.79|1358.59|1340.79|1358.19|1340.39|13
1651999020000|2022-05-08 08:37:00|1358.6|1340.8|1358.67|1340.87|1358.68|1340.88|1358.59|1340.79|12
1651999030000|2022-05-08 08:37:10|1358.66|1340.86|1358.67|1340.87|1358.68|1340.88|1358.66|1340.86|5
1651999040000|2022-05-08 08:37:20|1358.66|1340.86|1358.47|1340.67|1358.66|1340.86|1358.47|1340.67|3
1651999050000|2022-05-08 08:37:30|1358.44|1340.64|1358.39|1340.59|1358.44|1340.64|1358.39|1340.59|2
1651999070000|2022-05-08 08:37:50|1358.4|1340.6|1358.37|1340.57|1358.4|1340.6|1358.37|1340.57|3
1651999080000|2022-05-08 08:38:00|1358.39|1340.59|1358.49|1340.69|1358.49|1340.69|1358.39|1340.59|10
1651999090000|2022-05-08 08:38:10|1358.44|1340.64|1358.42|1340.62|1358.44|1340.64|1358.42|1340.62|2
1651999100000|2022-05-08 08:38:20|1358.4|1340.6|1357.36|1339.56|1358.4|1340.6|1357.36|1339.56|18
1651999110000|2022-05-08 08:38:30|1357.35|1339.55|1357.4|1339.6|1357.4|1339.6|1357.35|1339.55|5
1651999120000|2022-05-08 08:38:40|1357.41|1339.61|1357.63|1339.83|1357.67|1339.87|1357.41|1339.61|11
1651999130000|2022-05-08 08:38:50|1357.49|1339.69|1356.78|1338.98|1357.49|1339.69|1356.78|1338.98|7
1651999140000|2022-05-08 08:39:00|1356.48|1338.68|1355.64|1337.84|1356.54|1338.74|1355.64|1337.84|19
1651999150000|2022-05-08 08:39:10|1355.65|1337.85|1355.34|1337.54|1355.65|1337.85|1355.34|1337.54|13
1651999160000|2022-05-08 08:39:20|1355.37|1337.57|1355.35|1337.55|1355.38|1337.58|1355.35|1337.55|5
1651999170000|2022-05-08 08:39:30|1355.38|1337.58|1355.29|1337.49|1355.38|1337.58|1355.28|1337.48|8
1651999180000|2022-05-08 08:39:40|1355.31|1337.51|1354.84|1337.04|1355.31|1337.51|1354.84|1337.04|11
1651999190000|2022-05-08 08:39:50|1354.79|1336.99|1354.8|1337|1354.8|1337|1354.79|1336.99|2
1651999200000|2022-05-08 08:40:00|1354.76|1336.96|1354.75|1336.95|1354.78|1336.98|1354.74|1336.94|8
1651999210000|2022-05-08 08:40:10|1354.57|1336.77|1355.3|1337.5|1355.3|1337.5|1354.57|1336.77|10
1651999220000|2022-05-08 08:40:20|1355.32|1337.52|1356.46|1338.66|1356.5|1338.7|1355.32|1337.52|16
1651999230000|2022-05-08 08:40:30|1356.45|1338.65|1356.39|1338.59|1356.46|1338.66|1356.36|1338.56|8
1651999240000|2022-05-08 08:40:40|1356.4|1338.6|1356.4|1338.6|1356.4|1338.6|1356.4|1338.6|1
1651999250000|2022-05-08 08:40:50|1356.43|1338.63|1356.75|1338.95|1356.76|1338.96|1356.43|1338.63|9
1651999260000|2022-05-08 08:41:00|1356.76|1338.96|1357.24|1339.44|1357.38|1339.58|1356.67|1338.87|14
1651999270000|2022-05-08 08:41:10|1357.25|1339.45|1357.61|1339.81|1357.61|1339.81|1357.25|1339.45|6
1651999280000|2022-05-08 08:41:20|1357.65|1339.85|1358.33|1340.53|1358.33|1340.53|1357.58|1339.78|14
1651999290000|2022-05-08 08:41:30|1358.27|1340.47|1358.7|1340.9|1358.7|1340.9|1358.27|1340.47|8
1651999300000|2022-05-08 08:41:40|1358.5|1340.7|1357.64|1339.84|1358.5|1340.7|1357.64|1339.84|13
1651999310000|2022-05-08 08:41:50|1357.81|1340.01|1358.31|1340.51|1358.36|1340.56|1357.81|1340.01|11
1651999320000|2022-05-08 08:42:00|1358.33|1340.53|1358.76|1340.96|1358.76|1340.96|1358.33|1340.53|13
1651999330000|2022-05-08 08:42:10|1358.72|1340.92|1359.31|1341.51|1359.32|1341.52|1358.72|1340.92|10
1651999340000|2022-05-08 08:42:20|1359.32|1341.52|1359.17|1341.37|1359.32|1341.52|1359.17|1341.37|7
1651999350000|2022-05-08 08:42:30|1359.18|1341.38|1358.76|1340.96|1359.31|1341.51|1358.64|1340.84|14
1651999360000|2022-05-08 08:42:40|1358.88|1341.08|1358.88|1341.08|1358.88|1341.08|1358.88|1341.08|1
1651999370000|2022-05-08 08:42:50|1358.82|1341.02|1358.83|1341.03|1359.26|1341.46|1358.82|1341.02|16
1651999380000|2022-05-08 08:43:00|1358.84|1341.04|1358.51|1340.71|1358.84|1341.04|1358.49|1340.69|5
1651999390000|2022-05-08 08:43:10|1358.49|1340.69|1358.35|1340.55|1358.51|1340.71|1358.23|1340.43|13
1651999400000|2022-05-08 08:43:20|1358.36|1340.56|1358.57|1340.77|1358.57|1340.77|1358.16|1340.36|17
1651999410000|2022-05-08 08:43:30|1358.62|1340.82|1359.22|1341.42|1359.22|1341.42|1358.62|1340.82|11
1651999420000|2022-05-08 08:43:40|1359.23|1341.43|1359.51|1341.71|1359.51|1341.71|1359.23|1341.43|17
1651999430000|2022-05-08 08:43:50|1359.45|1341.65|1359.4|1341.6|1359.46|1341.66|1359.4|1341.6|14
1651999440000|2022-05-08 08:44:00|1359.43|1341.63|1359.39|1341.59|1359.63|1341.83|1359.39|1341.59|9
1651999450000|2022-05-08 08:44:10|1359.4|1341.6|1358.44|1340.64|1359.4|1341.6|1358.38|1340.58|11
1651999460000|2022-05-08 08:44:20|1358.26|1340.46|1358.28|1340.48|1358.28|1340.48|1358.26|1340.46|2
1651999470000|2022-05-08 08:44:30|1358.32|1340.52|1358.29|1340.49|1358.32|1340.52|1358.28|1340.48|3
1651999480000|2022-05-08 08:44:40|1358.28|1340.48|1357.39|1339.59|1358.28|1340.48|1357.37|1339.57|9
1651999500000|2022-05-08 08:45:00|1357.37|1339.57|1357.19|1339.39|1357.4|1339.6|1357.19|1339.39|7
1651999510000|2022-05-08 08:45:10|1357.26|1339.46|1357.38|1339.58|1357.41|1339.61|1357.26|1339.46|11
1651999520000|2022-05-08 08:45:20|1357.4|1339.6|1357.38|1339.58|1357.4|1339.6|1357.37|1339.57|5
1651999530000|2022-05-08 08:45:30|1357.37|1339.57|1357.38|1339.58|1357.41|1339.61|1357.37|1339.57|7
1651999540000|2022-05-08 08:45:40|1357.37|1339.57|1357.46|1339.66|1357.46|1339.66|1357.37|1339.57|2
1651999550000|2022-05-08 08:45:50|1357.29|1339.49|1356.52|1338.72|1357.29|1339.49|1356.52|1338.72|6
1651999560000|2022-05-08 08:46:00|1356.31|1338.51|1356.28|1338.48|1356.31|1338.51|1356.26|1338.46|12
1651999570000|2022-05-08 08:46:10|1356.37|1338.57|1356.39|1338.59|1356.39|1338.59|1356.37|1338.57|2
1651999580000|2022-05-08 08:46:20|1356.45|1338.65|1356.31|1338.51|1356.45|1338.65|1356.31|1338.51|10
1651999590000|2022-05-08 08:46:30|1356.36|1338.56|1356.34|1338.54|1356.4|1338.6|1356.29|1338.49|6
1651999600000|2022-05-08 08:46:40|1356.43|1338.63|1357.18|1339.38|1357.18|1339.38|1356.36|1338.56|14
1651999610000|2022-05-08 08:46:50|1357.19|1339.39|1357.29|1339.49|1357.31|1339.51|1357.19|1339.39|5
1651999620000|2022-05-08 08:47:00|1357.36|1339.56|1357.36|1339.56|1357.41|1339.61|1357.33|1339.53|7
1651999630000|2022-05-08 08:47:10|1357.33|1339.53|1355.51|1337.71|1357.33|1339.53|1355.51|1337.71|22
1651999640000|2022-05-08 08:47:20|1355.54|1337.74|1355.45|1337.65|1355.54|1337.74|1355.45|1337.65|4
1651999650000|2022-05-08 08:47:30|1355.41|1337.61|1355.43|1337.63|1355.47|1337.67|1355.33|1337.53|12
1651999660000|2022-05-08 08:47:40|1355.4|1337.6|1355.38|1337.58|1355.46|1337.66|1355.34|1337.54|17
1651999670000|2022-05-08 08:47:50|1355.39|1337.59|1355.37|1337.57|1355.46|1337.66|1355.29|1337.49|21
1651999680000|2022-05-08 08:48:00|1355.48|1337.68|1356.22|1338.42|1356.22|1338.42|1355.29|1337.49|18
1651999690000|2022-05-08 08:48:10|1356.1|1338.3|1356.37|1338.57|1356.37|1338.57|1356.1|1338.3|7
1651999700000|2022-05-08 08:48:20|1356.36|1338.56|1355.67|1337.87|1356.4|1338.6|1355.67|1337.87|12
1651999710000|2022-05-08 08:48:30|1355.61|1337.81|1355.49|1337.69|1355.73|1337.93|1355.46|1337.66|19
1651999720000|2022-05-08 08:48:40|1355.46|1337.66|1355.46|1337.66|1355.46|1337.66|1355.37|1337.57|13
1651999730000|2022-05-08 08:48:50|1355.42|1337.62|1355.47|1337.67|1355.49|1337.69|1355.41|1337.61|12
1651999740000|2022-05-08 08:49:00|1355.43|1337.63|1355.03|1337.23|1355.49|1337.69|1355.03|1337.23|14
1651999750000|2022-05-08 08:49:10|1354.99|1337.19|1354.7|1336.9|1355.11|1337.31|1354.64|1336.84|14
1651999760000|2022-05-08 08:49:20|1354.75|1336.95|1354.45|1336.65|1354.75|1336.95|1354.45|1336.65|3
1651999770000|2022-05-08 08:49:30|1354.48|1336.68|1355.33|1337.53|1355.33|1337.53|1354.44|1336.64|19
1651999780000|2022-05-08 08:49:40|1355.3|1337.5|1355.46|1337.66|1355.53|1337.73|1355.28|1337.48|13
1651999790000|2022-05-08 08:49:50|1355.45|1337.65|1355.27|1337.47|1355.45|1337.65|1354.44|1336.64|22
1651999800000|2022-05-08 08:50:00|1355.28|1337.48|1356.46|1338.66|1356.46|1338.66|1355.25|1337.45|22
1651999810000|2022-05-08 08:50:10|1356.47|1338.67|1355.3|1337.5|1356.47|1338.67|1355.3|1337.5|18
1651999820000|2022-05-08 08:50:20|1355.34|1337.54|1355.37|1337.57|1355.38|1337.58|1355.32|1337.52|7
1651999830000|2022-05-08 08:50:30|1355.41|1337.61|1354.66|1336.86|1355.41|1337.61|1354.61|1336.81|11
1651999840000|2022-05-08 08:50:40|1354.65|1336.85|1354.43|1336.63|1354.69|1336.89|1354.43|1336.63|8
1651999850000|2022-05-08 08:50:50|1354.44|1336.64|1354.59|1336.79|1354.59|1336.79|1354.41|1336.61|9
1651999860000|2022-05-08 08:51:00|1354.84|1337.04|1355.42|1337.62|1355.42|1337.62|1354.84|1337.04|10
1651999870000|2022-05-08 08:51:10|1355.36|1337.56|1354.48|1336.68|1355.45|1337.65|1354.48|1336.68|15
1651999880000|2022-05-08 08:51:20|1354.47|1336.67|1354.47|1336.67|1354.52|1336.72|1354.47|1336.67|5
1651999890000|2022-05-08 08:51:30|1354.48|1336.68|1353.63|1335.83|1354.5|1336.7|1353.56|1335.76|18
1651999900000|2022-05-08 08:51:40|1353.64|1335.84|1353.69|1335.89|1353.69|1335.89|1353.62|1335.82|8
1651999910000|2022-05-08 08:51:50|1353.7|1335.9|1352.61|1334.81|1353.7|1335.9|1352.55|1334.75|14
1651999920000|2022-05-08 08:52:00|1352.54|1334.74|1352.63|1334.83|1352.66|1334.86|1352.54|1334.74|18
1651999930000|2022-05-08 08:52:10|1352.6|1334.8|1352.67|1334.87|1352.69|1334.89|1352.52|1334.72|11
1651999940000|2022-05-08 08:52:20|1352.65|1334.85|1352.65|1334.85|1352.68|1334.88|1352.65|1334.85|7
1651999950000|2022-05-08 08:52:30|1352.64|1334.84|1352.62|1334.82|1352.66|1334.86|1352.62|1334.82|7
1651999960000|2022-05-08 08:52:40|1352.64|1334.84|1351.63|1333.83|1352.64|1334.84|1351.47|1333.67|15
1651999970000|2022-05-08 08:52:50|1351.62|1333.82|1351.36|1333.56|1351.62|1333.82|1350.98|1333.18|13
1651999980000|2022-05-08 08:53:00|1351.37|1333.57|1351.56|1333.76|1351.56|1333.76|1351.37|1333.57|13
1651999990000|2022-05-08 08:53:10|1351.53|1333.73|1351.27|1333.47|1351.53|1333.73|1351.27|1333.47|7
1652000000000|2022-05-08 08:53:20|1351.42|1333.62|1350.54|1332.74|1351.42|1333.62|1350.5|1332.7|9
1652000010000|2022-05-08 08:53:30|1350.5|1332.7|1350.5|1332.7|1350.53|1332.73|1350.48|1332.68|8
1652000020000|2022-05-08 08:53:40|1350.47|1332.67|1350.15|1332.35|1350.47|1332.67|1349.46|1331.66|17
1652000030000|2022-05-08 08:53:50|1350.16|1332.36|1350.35|1332.55|1350.35|1332.55|1350.16|1332.36|10
1652000040000|2022-05-08 08:54:00|1350.26|1332.46|1350.32|1332.52|1350.32|1332.52|1350.24|1332.44|8
1652000050000|2022-05-08 08:54:10|1350.33|1332.53|1350.22|1332.42|1350.33|1332.53|1350.21|1332.41|12
1652000060000|2022-05-08 08:54:20|1350.35|1332.55|1350.37|1332.57|1350.37|1332.57|1350.35|1332.55|2
1652000070000|2022-05-08 08:54:30|1350.36|1332.56|1350.37|1332.57|1350.39|1332.59|1350.36|1332.56|3
1652000080000|2022-05-08 08:54:40|1350.4|1332.6|1350.35|1332.55|1350.45|1332.65|1350.29|1332.49|7
1652000090000|2022-05-08 08:54:50|1350.36|1332.56|1350.27|1332.47|1350.36|1332.56|1350.27|1332.47|7
1652000100000|2022-05-08 08:55:00|1350.34|1332.54|1350.33|1332.53|1350.34|1332.54|1350.23|1332.43|13
1652000110000|2022-05-08 08:55:10|1350.29|1332.49|1350.32|1332.52|1350.45|1332.65|1350.25|1332.45|9
1652000120000|2022-05-08 08:55:20|1350.45|1332.65|1350.41|1332.61|1350.45|1332.65|1350.35|1332.55|7
1652000130000|2022-05-08 08:55:30|1350.54|1332.74|1350.22|1332.42|1350.63|1332.83|1349.59|1331.79|17
1652000140000|2022-05-08 08:55:40|1350.23|1332.43|1350.26|1332.46|1350.29|1332.49|1350.15|1332.35|10
1652000150000|2022-05-08 08:55:50|1350.31|1332.51|1350.27|1332.47|1350.31|1332.51|1350.2|1332.4|5
1652000160000|2022-05-08 08:56:00|1350.21|1332.41|1350.25|1332.45|1350.47|1332.67|1350.21|1332.41|12
1652000170000|2022-05-08 08:56:10|1350.2|1332.4|1350.31|1332.51|1350.31|1332.51|1350.2|1332.4|12
1652000180000|2022-05-08 08:56:20|1350.25|1332.45|1350.37|1332.57|1350.37|1332.57|1350.25|1332.45|10
1652000190000|2022-05-08 08:56:30|1350.34|1332.54|1350.39|1332.59|1350.4|1332.6|1350.26|1332.46|10
1652000200000|2022-05-08 08:56:40|1350.42|1332.62|1350.42|1332.62|1350.42|1332.62|1350.33|1332.53|3
1652000210000|2022-05-08 08:56:50|1350.4|1332.6|1350.39|1332.59|1350.42|1332.62|1350.37|1332.57|9
1652000220000|2022-05-08 08:57:00|1350.43|1332.63|1350.39|1332.59|1350.43|1332.63|1350.36|1332.56|5
1652000230000|2022-05-08 08:57:10|1350.38|1332.58|1350.26|1332.46|1350.38|1332.58|1350.24|1332.44|8
1652000240000|2022-05-08 08:57:20|1350.31|1332.51|1349.82|1332.02|1350.31|1332.51|1349.61|1331.81|7
1652000250000|2022-05-08 08:57:30|1350.01|1332.21|1350.32|1332.52|1350.33|1332.53|1350.01|1332.21|8
1652000270000|2022-05-08 08:57:50|1350.51|1332.71|1350.41|1332.61|1350.67|1332.87|1350.32|1332.52|7
1652000280000|2022-05-08 08:58:00|1350.44|1332.64|1350.41|1332.61|1350.45|1332.65|1350.41|1332.61|3
1652000290000|2022-05-08 08:58:10|1350.44|1332.64|1350.7|1332.9|1350.7|1332.9|1350.44|1332.64|4
1652000300000|2022-05-08 08:58:20|1350.62|1332.82|1350.72|1332.92|1350.72|1332.92|1350.62|1332.82|2
1652000320000|2022-05-08 08:58:40|1350.73|1332.93|1350.73|1332.93|1350.73|1332.93|1350.73|1332.93|1
1652000330000|2022-05-08 08:58:50|1350.62|1332.82|1350.62|1332.82|1350.62|1332.82|1350.62|1332.82|1
1652000340000|2022-05-08 08:59:00|1350.71|1332.91|1350.65|1332.85|1350.71|1332.91|1350.64|1332.84|3
1652000350000|2022-05-08 08:59:10|1350.64|1332.84|1350.66|1332.86|1350.74|1332.94|1350.64|1332.84|6
1652000370000|2022-05-08 08:59:30|1350.65|1332.85|1349.57|1331.77|1350.65|1332.85|1349.49|1331.69|16
1652000380000|2022-05-08 08:59:40|1349.54|1331.74|1349.48|1331.68|1349.57|1331.77|1349.48|1331.68|4
1652000390000|2022-05-08 08:59:50|1349.44|1331.64|1349.76|1331.96|1349.76|1331.96|1349.44|1331.64|4
1652000400000|2022-05-08 09:00:00|1349.51|1331.71|1349.94|1332.14|1349.98|1332.18|1349.49|1331.69|12
1652000410000|2022-05-08 09:00:10|1349.98|1332.18|1349.55|1331.75|1349.98|1332.18|1349.45|1331.65|11
1652000420000|2022-05-08 09:00:20|1349.46|1331.66|1349.41|1331.61|1349.55|1331.75|1349.41|1331.61|5
1652000430000|2022-05-08 09:00:30|1349.45|1331.65|1349.38|1331.58|1349.45|1331.65|1349.35|1331.55|6
1652000440000|2022-05-08 09:00:40|1349.43|1331.63|1349.44|1331.64|1349.44|1331.64|1349.43|1331.63|4
1652000450000|2022-05-08 09:00:50|1349.47|1331.67|1349.47|1331.67|1349.47|1331.67|1349.43|1331.63|12
1652000460000|2022-05-08 09:01:00|1349.48|1331.68|1349.45|1331.65|1349.48|1331.68|1349.45|1331.65|3
1652000470000|2022-05-08 09:01:10|1349.46|1331.66|1349.81|1332.01|1349.81|1332.01|1349.45|1331.65|10
1652000480000|2022-05-08 09:01:20|1349.83|1332.03|1349.81|1332.01|1349.84|1332.04|1349.81|1332.01|6
1652000490000|2022-05-08 09:01:30|1349.84|1332.04|1349.83|1332.03|1349.84|1332.04|1349.81|1332.01|7
1652000500000|2022-05-08 09:01:40|1349.84|1332.04|1350.5|1332.7|1350.5|1332.7|1349.84|1332.04|6
1652000510000|2022-05-08 09:01:50|1350.39|1332.59|1349.97|1332.17|1350.39|1332.59|1349.97|1332.17|12
1652000520000|2022-05-08 09:02:00|1349.99|1332.19|1349.72|1331.92|1349.99|1332.19|1349.72|1331.92|4
1652000540000|2022-05-08 09:02:20|1349.73|1331.93|1349.48|1331.68|1349.87|1332.07|1349.48|1331.68|7
1652000550000|2022-05-08 09:02:30|1349.46|1331.66|1349.76|1331.96|1349.76|1331.96|1349.46|1331.66|6
1652000560000|2022-05-08 09:02:40|1349.77|1331.97|1349.79|1331.99|1349.79|1331.99|1349.48|1331.68|6
1652000570000|2022-05-08 09:02:50|1349.8|1332|1349.91|1332.11|1349.91|1332.11|1349.8|1332|2
1652000580000|2022-05-08 09:03:00|1349.92|1332.12|1350.26|1332.46|1350.45|1332.65|1349.91|1332.11|10
1652000590000|2022-05-08 09:03:10|1350.24|1332.44|1350.24|1332.44|1350.24|1332.44|1350.24|1332.44|1
1652000600000|2022-05-08 09:03:20|1350.23|1332.43|1350.57|1332.77|1350.57|1332.77|1350.23|1332.43|7
1652000610000|2022-05-08 09:03:30|1350.68|1332.88|1350.49|1332.69|1351.35|1333.55|1350.49|1332.69|13
1652000620000|2022-05-08 09:03:40|1350.54|1332.74|1350.48|1332.68|1350.54|1332.74|1350.48|1332.68|2
1652000630000|2022-05-08 09:03:50|1350.52|1332.72|1349.71|1331.91|1350.52|1332.72|1349.71|1331.91|9
1652000640000|2022-05-08 09:04:00|1349.66|1331.86|1349.43|1331.63|1349.66|1331.86|1349.43|1331.63|2
1652000650000|2022-05-08 09:04:10|1349.45|1331.65|1350.64|1332.84|1350.64|1332.84|1349.45|1331.65|14
1652000660000|2022-05-08 09:04:20|1350.71|1332.91|1350.41|1332.61|1350.71|1332.91|1350.41|1332.61|7
1652000670000|2022-05-08 09:04:30|1350.38|1332.58|1349.52|1331.72|1350.46|1332.66|1349.52|1331.72|16
1652000680000|2022-05-08 09:04:40|1349.54|1331.74|1349.54|1331.74|1349.54|1331.74|1349.51|1331.71|8
1652000690000|2022-05-08 09:04:50|1349.53|1331.73|1349.78|1331.98|1349.78|1331.98|1349.53|1331.73|2
1652000700000|2022-05-08 09:05:00|1349.88|1332.08|1349.89|1332.09|1349.89|1332.09|1349.88|1332.08|4
1652000710000|2022-05-08 09:05:10|1349.88|1332.08|1349.89|1332.09|1349.89|1332.09|1349.88|1332.08|2
1652000720000|2022-05-08 09:05:20|1350.03|1332.23|1350.66|1332.86|1350.66|1332.86|1350.03|1332.23|9
1652000730000|2022-05-08 09:05:30|1351.08|1333.28|1351.08|1333.28|1351.28|1333.48|1350.98|1333.18|12
1652000740000|2022-05-08 09:05:40|1351.07|1333.27|1351.07|1333.27|1351.07|1333.27|1351.07|1333.27|1
1652000750000|2022-05-08 09:05:50|1351.04|1333.24|1351|1333.2|1351.04|1333.24|1351|1333.2|3
1652000760000|2022-05-08 09:06:00|1351.04|1333.24|1351|1333.2|1351.04|1333.24|1351|1333.2|3
1652000770000|2022-05-08 09:06:10|1350.97|1333.17|1351.22|1333.42|1351.22|1333.42|1350.97|1333.17|4
1652000790000|2022-05-08 09:06:30|1351.39|1333.59|1351.14|1333.34|1351.39|1333.59|1351.14|1333.34|3
1652000800000|2022-05-08 09:06:40|1351.09|1333.29|1351.09|1333.29|1351.11|1333.31|1351.09|1333.29|3
1652000810000|2022-05-08 09:06:50|1351.05|1333.25|1350.34|1332.54|1351.05|1333.25|1350.25|1332.45|6
1652000820000|2022-05-08 09:07:00|1350.46|1332.66|1350.35|1332.55|1350.46|1332.66|1350.35|1332.55|4
1652000830000|2022-05-08 09:07:10|1350.24|1332.44|1349.67|1331.87|1350.24|1332.44|1349.67|1331.87|11
1652000840000|2022-05-08 09:07:20|1349.53|1331.73|1349.5|1331.7|1349.6|1331.8|1349.5|1331.7|9
1652000850000|2022-05-08 09:07:30|1349.58|1331.78|1348.56|1330.76|1349.6|1331.8|1348.54|1330.74|11
1652000860000|2022-05-08 09:07:40|1348.55|1330.75|1348.44|1330.64|1348.55|1330.75|1348.18|1330.38|19
1652000870000|2022-05-08 09:07:50|1348.45|1330.65|1348.54|1330.74|1348.62|1330.82|1348.37|1330.57|12
1652000880000|2022-05-08 09:08:00|1348.55|1330.75|1348.35|1330.55|1348.55|1330.75|1348.35|1330.55|4
1652000890000|2022-05-08 09:08:10|1348.22|1330.42|1347.1|1329.3|1348.22|1330.42|1347.1|1329.3|19
1652000900000|2022-05-08 09:08:20|1347.11|1329.31|1347.05|1329.25|1347.18|1329.38|1347.03|1329.23|7
1652000910000|2022-05-08 09:08:30|1347.03|1329.23|1347.5|1329.7|1347.53|1329.73|1347.03|1329.23|23
1652000920000|2022-05-08 09:08:40|1347.45|1329.65|1347.46|1329.66|1347.49|1329.69|1347.45|1329.65|5
1652000930000|2022-05-08 09:08:50|1347.5|1329.7|1347.53|1329.73|1348.35|1330.55|1347.5|1329.7|20
1652000940000|2022-05-08 09:09:00|1347.54|1329.74|1347.39|1329.59|1347.56|1329.76|1347.39|1329.59|14
1652000950000|2022-05-08 09:09:10|1347.38|1329.58|1347.28|1329.48|1347.39|1329.59|1346.86|1329.06|17
1652000960000|2022-05-08 09:09:20|1347.27|1329.47|1346.49|1328.69|1347.28|1329.48|1346.49|1328.69|11
1652000970000|2022-05-08 09:09:30|1346.42|1328.62|1346.35|1328.55|1346.42|1328.62|1346.35|1328.55|2
1652000980000|2022-05-08 09:09:40|1346.45|1328.65|1346.62|1328.82|1346.63|1328.83|1346.45|1328.65|14
1652000990000|2022-05-08 09:09:50|1346.63|1328.83|1347.58|1329.78|1347.58|1329.78|1346.62|1328.82|13
1652001000000|2022-05-08 09:10:00|1347.59|1329.79|1347.49|1329.69|1347.59|1329.79|1347.49|1329.69|6
1652001010000|2022-05-08 09:10:10|1347.39|1329.59|1346.57|1328.77|1347.39|1329.59|1346.57|1328.77|16
1652001020000|2022-05-08 09:10:20|1346.59|1328.79|1346.53|1328.73|1346.59|1328.79|1346.47|1328.67|3
1652001030000|2022-05-08 09:10:30|1346.56|1328.76|1346.75|1328.95|1347.38|1329.58|1346.53|1328.73|23
1652001040000|2022-05-08 09:10:40|1346.76|1328.96|1346.76|1328.96|1346.77|1328.97|1346.76|1328.96|5
1652001050000|2022-05-08 09:10:50|1346.77|1328.97|1347.44|1329.64|1347.44|1329.64|1346.76|1328.96|15
1652001060000|2022-05-08 09:11:00|1347.39|1329.59|1346.51|1328.71|1347.39|1329.59|1346.51|1328.71|13
1652001070000|2022-05-08 09:11:10|1346.5|1328.7|1346.5|1328.7|1346.5|1328.7|1346.5|1328.7|1
1652001080000|2022-05-08 09:11:20|1346.49|1328.69|1346.35|1328.55|1346.5|1328.7|1346.21|1328.41|13
1652001090000|2022-05-08 09:11:30|1346.45|1328.65|1347.24|1329.44|1347.33|1329.53|1346.45|1328.65|23
1652001100000|2022-05-08 09:11:40|1347.33|1329.53|1347.51|1329.71|1347.57|1329.77|1347.33|1329.53|11
1652001110000|2022-05-08 09:11:50|1347.57|1329.77|1347.71|1329.91|1347.73|1329.93|1347.57|1329.77|6
1652001120000|2022-05-08 09:12:00|1347.74|1329.94|1348.36|1330.56|1348.52|1330.72|1347.74|1329.94|16
1652001130000|2022-05-08 09:12:10|1348.35|1330.55|1348.52|1330.72|1348.52|1330.72|1348.32|1330.52|15
1652001140000|2022-05-08 09:12:20|1348.51|1330.71|1349.18|1331.38|1349.19|1331.39|1348.51|1330.71|8
1652001150000|2022-05-08 09:12:30|1349.42|1331.62|1349.14|1331.34|1349.42|1331.62|1349.14|1331.34|6
1652001160000|2022-05-08 09:12:40|1348.76|1330.96|1349.37|1331.57|1349.45|1331.65|1348.76|1330.96|17
1652001170000|2022-05-08 09:12:50|1349.36|1331.56|1349.58|1331.78|1349.65|1331.85|1349.25|1331.45|16
1652001180000|2022-05-08 09:13:00|1349.52|1331.72|1348.86|1331.06|1349.52|1331.72|1348.62|1330.82|17
1652001190000|2022-05-08 09:13:10|1348.83|1331.03|1348.63|1330.83|1348.83|1331.03|1348.63|1330.83|7
1652001200000|2022-05-08 09:13:20|1348.6|1330.8|1348.35|1330.55|1348.6|1330.8|1348.04|1330.24|11
1652001210000|2022-05-08 09:13:30|1348.42|1330.62|1348.5|1330.7|1348.6|1330.8|1348.42|1330.62|13
1652001220000|2022-05-08 09:13:40|1348.37|1330.57|1348.58|1330.78|1348.65|1330.85|1347.95|1330.15|14
1652001230000|2022-05-08 09:13:50|1348.55|1330.75|1348.83|1331.03|1348.83|1331.03|1348.55|1330.75|8
1652001240000|2022-05-08 09:14:00|1348.9|1331.1|1349.26|1331.46|1349.39|1331.59|1348.9|1331.1|18
1652001250000|2022-05-08 09:14:10|1349.34|1331.54|1349.47|1331.67|1349.47|1331.67|1349.34|1331.54|9
1652001260000|2022-05-08 09:14:20|1349.45|1331.65|1349.68|1331.88|1349.68|1331.88|1349.45|1331.65|4
1652001270000|2022-05-08 09:14:30|1349.78|1331.98|1349.76|1331.96|1349.86|1332.06|1349.76|1331.96|4
1652001280000|2022-05-08 09:14:40|1349.65|1331.85|1349.6|1331.8|1349.65|1331.85|1349.6|1331.8|4
1652001290000|2022-05-08 09:14:50|1349.67|1331.87|1350.06|1332.26|1350.36|1332.56|1349.67|1331.87|14
1652001300000|2022-05-08 09:15:00|1350|1332.2|1350.22|1332.42|1350.3|1332.5|1350|1332.2|20
1652001310000|2022-05-08 09:15:10|1350.18|1332.38|1350.5|1332.7|1350.53|1332.73|1350.18|1332.38|14
1652001320000|2022-05-08 09:15:20|1350.56|1332.76|1350.4|1332.6|1350.56|1332.76|1350.16|1332.36|14
1652001330000|2022-05-08 09:15:30|1350.39|1332.59|1350.42|1332.62|1350.42|1332.62|1350.39|1332.59|3
1652001340000|2022-05-08 09:15:40|1350.55|1332.75|1350.55|1332.75|1350.56|1332.76|1350.55|1332.75|3
1652001350000|2022-05-08 09:15:50|1350.54|1332.74|1350.21|1332.41|1350.54|1332.74|1350.19|1332.39|9
1652001360000|2022-05-08 09:16:00|1350.1|1332.3|1349.61|1331.81|1350.1|1332.3|1349.55|1331.75|8
1652001370000|2022-05-08 09:16:10|1349.55|1331.75|1349.26|1331.46|1349.57|1331.77|1349.26|1331.46|17
1652001380000|2022-05-08 09:16:20|1349.27|1331.47|1349.21|1331.41|1349.28|1331.48|1349.2|1331.4|8
1652001390000|2022-05-08 09:16:30|1349.31|1331.51|1349.19|1331.39|1349.31|1331.51|1349.12|1331.32|16
1652001400000|2022-05-08 09:16:40|1349.24|1331.44|1349.11|1331.31|1349.29|1331.49|1349.11|1331.31|10
1652001410000|2022-05-08 09:16:50|1348.69|1330.89|1348.46|1330.66|1348.69|1330.89|1348.45|1330.65|7
1652001420000|2022-05-08 09:17:00|1348.45|1330.65|1348.35|1330.55|1348.45|1330.65|1347.98|1330.18|6
1652001430000|2022-05-08 09:17:10|1348.38|1330.58|1348.36|1330.56|1348.39|1330.59|1348.36|1330.56|3
1652001440000|2022-05-08 09:17:20|1348.37|1330.57|1348.35|1330.55|1348.47|1330.67|1348.33|1330.53|10
1652001450000|2022-05-08 09:17:30|1348.25|1330.45|1348.33|1330.53|1348.33|1330.53|1348.25|1330.45|2
1652001460000|2022-05-08 09:17:40|1348.38|1330.58|1348.3|1330.5|1348.38|1330.58|1348.3|1330.5|3
1652001470000|2022-05-08 09:17:50|1348.33|1330.53|1348.32|1330.52|1348.33|1330.53|1348.27|1330.47|6
1652001480000|2022-05-08 09:18:00|1348.3|1330.5|1348.41|1330.61|1348.43|1330.63|1348.3|1330.5|12
1652001490000|2022-05-08 09:18:10|1348.44|1330.64|1348.36|1330.56|1348.44|1330.64|1348.36|1330.56|5
1652001500000|2022-05-08 09:18:20|1348.35|1330.55|1348.35|1330.55|1348.35|1330.55|1348.35|1330.55|1
1652001510000|2022-05-08 09:18:30|1348.38|1330.58|1348.37|1330.57|1348.4|1330.6|1348.35|1330.55|5
1652001520000|2022-05-08 09:18:40|1348.36|1330.56|1348.37|1330.57|1348.39|1330.59|1348.35|1330.55|4
1652001530000|2022-05-08 09:18:50|1348.33|1330.53|1348.24|1330.44|1348.33|1330.53|1348.21|1330.41|7
1652001540000|2022-05-08 09:19:00|1348.3|1330.5|1348.22|1330.42|1348.3|1330.5|1348.22|1330.42|4
1652001550000|2022-05-08 09:19:10|1348.28|1330.48|1348.28|1330.48|1348.28|1330.48|1348.28|1330.48|1
1652001560000|2022-05-08 09:19:20|1348.35|1330.55|1349.01|1331.21|1349.02|1331.22|1348.35|1330.55|12
1652001570000|2022-05-08 09:19:30|1349.19|1331.39|1348.76|1330.96|1349.2|1331.4|1348.54|1330.74|10
1652001580000|2022-05-08 09:19:40|1348.54|1330.74|1348.3|1330.5|1348.68|1330.88|1348.3|1330.5|5
1652001590000|2022-05-08 09:19:50|1348.31|1330.51|1347.8|1330|1348.32|1330.52|1347.8|1330|9
1652001600000|2022-05-08 09:20:00|1347.85|1330.05|1347.53|1329.73|1347.86|1330.06|1347.52|1329.72|5
1652001610000|2022-05-08 09:20:10|1347.47|1329.67|1347.46|1329.66|1347.47|1329.67|1347.46|1329.66|2
1652001620000|2022-05-08 09:20:20|1347.48|1329.68|1346.67|1328.87|1347.48|1329.68|1345.72|1327.92|27
1652001630000|2022-05-08 09:20:30|1346.68|1328.88|1347.39|1329.59|1347.39|1329.59|1346.68|1328.88|10
1652001640000|2022-05-08 09:20:40|1347.53|1329.73|1347.45|1329.65|1347.82|1330.02|1347.43|1329.63|10
1652001650000|2022-05-08 09:20:50|1347.42|1329.62|1346.76|1328.96|1347.42|1329.62|1346.76|1328.96|13
1652001660000|2022-05-08 09:21:00|1346.74|1328.94|1346.74|1328.94|1346.74|1328.94|1346.74|1328.94|1
1652001670000|2022-05-08 09:21:10|1346.7|1328.9|1346.55|1328.75|1346.94|1329.14|1346.55|1328.75|10
1652001680000|2022-05-08 09:21:20|1346.58|1328.78|1346.32|1328.52|1346.58|1328.78|1346.2|1328.4|16
1652001690000|2022-05-08 09:21:30|1346.34|1328.54|1346.56|1328.76|1346.56|1328.76|1346.34|1328.54|9
1652001700000|2022-05-08 09:21:40|1346.57|1328.77|1346.65|1328.85|1347.09|1329.29|1346.57|1328.77|15
1652001710000|2022-05-08 09:21:50|1346.35|1328.55|1346.35|1328.55|1346.4|1328.6|1346.35|1328.55|5
1652001720000|2022-05-08 09:22:00|1346.31|1328.51|1346.38|1328.58|1346.44|1328.64|1346.31|1328.51|9
1652001730000|2022-05-08 09:22:10|1346.4|1328.6|1346.4|1328.6|1346.57|1328.77|1346.38|1328.58|9
1652001740000|2022-05-08 09:22:20|1346.46|1328.66|1346.69|1328.89|1346.69|1328.89|1346.46|1328.66|5
1652001750000|2022-05-08 09:22:30|1346.64|1328.84|1346.64|1328.84|1346.64|1328.84|1346.64|1328.84|1
1652001760000|2022-05-08 09:22:40|1346.71|1328.91|1346.71|1328.91|1346.71|1328.91|1346.71|1328.91|1
1652001780000|2022-05-08 09:23:00|1346.97|1329.17|1346.84|1329.04|1346.97|1329.17|1346.75|1328.95|4
1652001790000|2022-05-08 09:23:10|1346.93|1329.13|1346.92|1329.12|1346.93|1329.13|1346.92|1329.12|2
1652001800000|2022-05-08 09:23:20|1346.84|1329.04|1346.83|1329.03|1346.84|1329.04|1346.82|1329.02|3
1652001810000|2022-05-08 09:23:30|1346.85|1329.05|1346.82|1329.02|1346.85|1329.05|1346.82|1329.02|2
1652001820000|2022-05-08 09:23:40|1346.88|1329.08|1346.4|1328.6|1346.88|1329.08|1346.4|1328.6|2
1652001830000|2022-05-08 09:23:50|1346.88|1329.08|1346.85|1329.05|1346.88|1329.08|1346.85|1329.05|7
1652001840000|2022-05-08 09:24:00|1346.87|1329.07|1346.84|1329.04|1346.87|1329.07|1346.84|1329.04|6
1652001850000|2022-05-08 09:24:10|1346.92|1329.12|1346.94|1329.14|1346.94|1329.14|1346.92|1329.12|2
1652001860000|2022-05-08 09:24:20|1346.97|1329.17|1346.97|1329.17|1346.97|1329.17|1346.97|1329.17|1
1652001870000|2022-05-08 09:24:30|1346.81|1329.01|1346.91|1329.11|1346.92|1329.12|1346.81|1329.01|3
1652001880000|2022-05-08 09:24:40|1346.96|1329.16|1346.97|1329.17|1346.97|1329.17|1346.96|1329.16|2
1652001890000|2022-05-08 09:24:50|1347.08|1329.28|1347.58|1329.78|1347.58|1329.78|1347.08|1329.28|9
1652001900000|2022-05-08 09:25:00|1347.62|1329.82|1347.74|1329.94|1348.21|1330.41|1347.55|1329.75|15
1652001910000|2022-05-08 09:25:10|1347.84|1330.04|1347.91|1330.11|1347.95|1330.15|1347.84|1330.04|3
1652001920000|2022-05-08 09:25:20|1347.89|1330.09|1348.33|1330.53|1348.38|1330.58|1347.88|1330.08|9
1652001930000|2022-05-08 09:25:30|1348.37|1330.57|1347.77|1329.97|1348.37|1330.57|1347.77|1329.97|9
1652001940000|2022-05-08 09:25:40|1347.73|1329.93|1347.84|1330.04|1347.84|1330.04|1347.73|1329.93|3
1652001960000|2022-05-08 09:26:00|1347.81|1330.01|1347.81|1330.01|1347.81|1330.01|1347.81|1330.01|1
1652001970000|2022-05-08 09:26:10|1347.77|1329.97|1347.49|1329.69|1347.77|1329.97|1347.45|1329.65|8
1652001980000|2022-05-08 09:26:20|1347.48|1329.68|1346.87|1329.07|1347.48|1329.68|1346.75|1328.95|8
1652001990000|2022-05-08 09:26:30|1346.92|1329.12|1347.44|1329.64|1347.44|1329.64|1346.92|1329.12|12
1652002000000|2022-05-08 09:26:40|1347.41|1329.61|1347.34|1329.54|1347.46|1329.66|1347.32|1329.52|9
1652002010000|2022-05-08 09:26:50|1347.33|1329.53|1346.65|1328.85|1347.33|1329.53|1346.62|1328.82|13
1652002020000|2022-05-08 09:27:00|1346.55|1328.75|1346.48|1328.68|1346.59|1328.79|1346.48|1328.68|6
1652002030000|2022-05-08 09:27:10|1346.43|1328.63|1346.28|1328.48|1346.43|1328.63|1346.26|1328.46|7
1652002040000|2022-05-08 09:27:20|1346.23|1328.43|1346.23|1328.43|1346.23|1328.43|1346.23|1328.43|1
1652002050000|2022-05-08 09:27:30|1346.37|1328.57|1346.23|1328.43|1346.37|1328.57|1345.55|1327.75|12
1652002060000|2022-05-08 09:27:40|1346.3|1328.5|1346.47|1328.67|1346.48|1328.68|1346.3|1328.5|6
1652002070000|2022-05-08 09:27:50|1346.59|1328.79|1346.56|1328.76|1346.59|1328.79|1346.56|1328.76|3
1652002080000|2022-05-08 09:28:00|1346.57|1328.77|1346.62|1328.82|1346.62|1328.82|1346.52|1328.72|6
1652002090000|2022-05-08 09:28:10|1346.67|1328.87|1347.37|1329.57|1347.37|1329.57|1346.67|1328.87|7
1652002120000|2022-05-08 09:28:40|1347.56|1329.76|1347.57|1329.77|1347.57|1329.77|1347.56|1329.76|2
1652002130000|2022-05-08 09:28:50|1347.48|1329.68|1346.89|1329.09|1347.48|1329.68|1346.89|1329.09|9
1652002140000|2022-05-08 09:29:00|1346.85|1329.05|1346.16|1328.36|1346.85|1329.05|1346.16|1328.36|9
1652002150000|2022-05-08 09:29:10|1346.04|1328.24|1346|1328.2|1346.04|1328.24|1345.7|1327.9|8
1652002160000|2022-05-08 09:29:20|1345.9|1328.1|1344.73|1326.93|1346|1328.2|1344.73|1326.93|13
1652002170000|2022-05-08 09:29:30|1344.7|1326.9|1345.5|1327.7|1345.5|1327.7|1344.69|1326.89|17
1652002180000|2022-05-08 09:29:40|1345.54|1327.74|1345.58|1327.78|1345.58|1327.78|1345.54|1327.74|4
1652002190000|2022-05-08 09:29:50|1345.47|1327.67|1345.39|1327.59|1345.47|1327.67|1345.32|1327.52|7
1652002200000|2022-05-08 09:30:00|1345.43|1327.63|1345.48|1327.68|1345.48|1327.68|1345.39|1327.59|5
1652002210000|2022-05-08 09:30:10|1345.51|1327.71|1345.21|1327.41|1345.51|1327.71|1345.14|1327.34|17
1652002220000|2022-05-08 09:30:20|1345.19|1327.39|1345.48|1327.68|1345.5|1327.7|1344.88|1327.08|10
1652002230000|2022-05-08 09:30:30|1345.5|1327.7|1345.41|1327.61|1345.52|1327.72|1345.41|1327.61|4
1652002240000|2022-05-08 09:30:40|1345.44|1327.64|1346.01|1328.21|1346.17|1328.37|1345.44|1327.64|6
1652002250000|2022-05-08 09:30:50|1346.17|1328.37|1346.51|1328.71|1347.26|1329.46|1346.08|1328.28|25
1652002260000|2022-05-08 09:31:00|1346.55|1328.75|1347.06|1329.26|1347.34|1329.54|1346.55|1328.75|16
1652002270000|2022-05-08 09:31:10|1347.21|1329.41|1347.3|1329.5|1347.3|1329.5|1347.21|1329.41|3
1652002280000|2022-05-08 09:31:20|1347.41|1329.61|1347.74|1329.94|1347.74|1329.94|1347.41|1329.61|6
1652002290000|2022-05-08 09:31:30|1347.62|1329.82|1347.97|1330.17|1348.01|1330.21|1347.52|1329.72|8
1652002300000|2022-05-08 09:31:40|1347.92|1330.12|1349.35|1331.55|1349.82|1332.02|1347.69|1329.89|25
1652002310000|2022-05-08 09:31:50|1349.34|1331.54|1348.59|1330.79|1349.43|1331.63|1348.55|1330.75|21
1652002320000|2022-05-08 09:32:00|1348.58|1330.78|1349.15|1331.35|1349.29|1331.49|1348.47|1330.67|21
1652002330000|2022-05-08 09:32:10|1349.13|1331.33|1349.15|1331.35|1349.15|1331.35|1349.12|1331.32|7
1652002340000|2022-05-08 09:32:20|1349.29|1331.49|1349.49|1331.69|1349.49|1331.69|1349.29|1331.49|6
1652002350000|2022-05-08 09:32:30|1349.52|1331.72|1349.52|1331.72|1349.52|1331.72|1349.52|1331.72|1
1652002360000|2022-05-08 09:32:40|1349.5|1331.7|1349.5|1331.7|1349.5|1331.7|1349.5|1331.7|1
1652002380000|2022-05-08 09:33:00|1349.47|1331.67|1349.66|1331.86|1349.66|1331.86|1349.47|1331.67|5
1652002390000|2022-05-08 09:33:10|1349.69|1331.89|1349.69|1331.89|1349.69|1331.89|1349.69|1331.89|1
1652002400000|2022-05-08 09:33:20|1349.68|1331.88|1349.67|1331.87|1349.68|1331.88|1349.51|1331.71|3
1652002410000|2022-05-08 09:33:30|1349.68|1331.88|1349.34|1331.54|1349.69|1331.89|1349.34|1331.54|8
1652002420000|2022-05-08 09:33:40|1349.17|1331.37|1348.76|1330.96|1349.17|1331.37|1348.52|1330.72|9
1652002430000|2022-05-08 09:33:50|1348.81|1331.01|1349.08|1331.28|1349.1|1331.3|1348.81|1331.01|8
1652002440000|2022-05-08 09:34:00|1349.04|1331.24|1349.31|1331.51|1349.31|1331.51|1349.04|1331.24|10
1652002450000|2022-05-08 09:34:10|1349.35|1331.55|1350.36|1332.56|1350.37|1332.57|1349.35|1331.55|11
1652002460000|2022-05-08 09:34:20|1350.37|1332.57|1350.56|1332.76|1350.56|1332.76|1350.35|1332.55|5
1652002470000|2022-05-08 09:34:30|1350.57|1332.77|1350.74|1332.94|1350.74|1332.94|1350.57|1332.77|13
1652002480000|2022-05-08 09:34:40|1350.67|1332.87|1350.75|1332.95|1350.75|1332.95|1350.57|1332.77|8
1652002490000|2022-05-08 09:34:50|1350.67|1332.87|1350.75|1332.95|1350.75|1332.95|1350.66|1332.86|7
1652002500000|2022-05-08 09:35:00|1350.74|1332.94|1351.2|1333.4|1351.2|1333.4|1350.67|1332.87|13
1652002510000|2022-05-08 09:35:10|1351.04|1333.24|1350.84|1333.04|1351.55|1333.75|1350.82|1333.02|20
1652002520000|2022-05-08 09:35:20|1350.86|1333.06|1350.86|1333.06|1350.86|1333.06|1350.86|1333.06|1
1652002530000|2022-05-08 09:35:30|1350.55|1332.75|1350.36|1332.56|1350.55|1332.75|1350.36|1332.56|4
1652002540000|2022-05-08 09:35:40|1350.37|1332.57|1349.67|1331.87|1350.37|1332.57|1349.67|1331.87|6
1652002550000|2022-05-08 09:35:50|1349.56|1331.76|1349.59|1331.79|1349.7|1331.9|1349.47|1331.67|11
1652002560000|2022-05-08 09:36:00|1349.6|1331.8|1350.61|1332.81|1350.61|1332.81|1349.6|1331.8|12
1652002570000|2022-05-08 09:36:10|1350.63|1332.83|1350.67|1332.87|1350.67|1332.87|1350.47|1332.67|11
1652002580000|2022-05-08 09:36:20|1350.66|1332.86|1350.72|1332.92|1350.73|1332.93|1350.66|1332.86|3
1652002590000|2022-05-08 09:36:30|1350.65|1332.85|1350.72|1332.92|1350.72|1332.92|1350.64|1332.84|5
1652002600000|2022-05-08 09:36:40|1350.71|1332.91|1350.68|1332.88|1350.71|1332.91|1350.68|1332.88|2
1652002610000|2022-05-08 09:36:50|1350.66|1332.86|1350.79|1332.99|1350.79|1332.99|1350.66|1332.86|3
1652002620000|2022-05-08 09:37:00|1350.78|1332.98|1351.42|1333.62|1351.42|1333.62|1350.71|1332.91|5
1652002630000|2022-05-08 09:37:10|1351.36|1333.56|1352.06|1334.26|1352.06|1334.26|1351.36|1333.56|16
1652002640000|2022-05-08 09:37:20|1352.07|1334.27|1352.2|1334.4|1352.2|1334.4|1351.66|1333.86|5
1652002650000|2022-05-08 09:37:30|1352.19|1334.39|1352.18|1334.38|1352.21|1334.41|1351.68|1333.88|14
1652002660000|2022-05-08 09:37:40|1352.3|1334.5|1352.3|1334.5|1352.5|1334.7|1352.18|1334.38|14
1652002670000|2022-05-08 09:37:50|1352.35|1334.55|1352.28|1334.48|1352.35|1334.55|1352.18|1334.38|9
1652002680000|2022-05-08 09:38:00|1352.26|1334.46|1352.13|1334.33|1352.26|1334.46|1352.11|1334.31|6
1652002690000|2022-05-08 09:38:10|1352.12|1334.32|1352.09|1334.29|1352.12|1334.32|1352.09|1334.29|2
1652002700000|2022-05-08 09:38:20|1352.12|1334.32|1352.16|1334.36|1352.16|1334.36|1352.09|1334.29|4
1652002710000|2022-05-08 09:38:30|1352.15|1334.35|1350.69|1332.89|1352.15|1334.35|1350.69|1332.89|21
1652002720000|2022-05-08 09:38:40|1350.75|1332.95|1350.43|1332.63|1350.85|1333.05|1350.42|1332.62|19
1652002730000|2022-05-08 09:38:50|1350.47|1332.67|1350.33|1332.53|1350.47|1332.67|1350.26|1332.46|15
1652002740000|2022-05-08 09:39:00|1350.24|1332.44|1349.49|1331.69|1350.24|1332.44|1349.49|1331.69|9
1652002750000|2022-05-08 09:39:10|1349.8|1332|1349.44|1331.64|1349.8|1332|1348.58|1330.78|15
1652002760000|2022-05-08 09:39:20|1349.46|1331.66|1349.69|1331.89|1349.77|1331.97|1349.46|1331.66|11
1652002770000|2022-05-08 09:39:30|1349.61|1331.81|1349.68|1331.88|1349.68|1331.88|1349.61|1331.81|2
1652002780000|2022-05-08 09:39:40|1349.61|1331.81|1349.66|1331.86|1349.73|1331.93|1349.6|1331.8|8
1652002790000|2022-05-08 09:39:50|1349.6|1331.8|1349.89|1332.09|1349.91|1332.11|1349.6|1331.8|10
1652002800000|2022-05-08 09:40:00|1349.88|1332.08|1349.62|1331.82|1349.89|1332.09|1349.62|1331.82|6
1652002810000|2022-05-08 09:40:10|1349.46|1331.66|1348.86|1331.06|1349.5|1331.7|1348.85|1331.05|11
1652002820000|2022-05-08 09:40:20|1348.81|1331.01|1348.73|1330.93|1348.93|1331.13|1348.73|1330.93|7
1652002830000|2022-05-08 09:40:30|1348.69|1330.89|1348.69|1330.89|1348.69|1330.89|1348.69|1330.89|1
1652002840000|2022-05-08 09:40:40|1348.68|1330.88|1348.68|1330.88|1348.68|1330.88|1348.68|1330.88|1
1652002850000|2022-05-08 09:40:50|1348.59|1330.79|1348.42|1330.62|1348.64|1330.84|1348.42|1330.62|4
1652002860000|2022-05-08 09:41:00|1348.43|1330.63|1348.42|1330.62|1348.72|1330.92|1348.35|1330.55|15
1652002870000|2022-05-08 09:41:10|1348.47|1330.67|1348.6|1330.8|1348.61|1330.81|1348.47|1330.67|7
1652002880000|2022-05-08 09:41:20|1348.67|1330.87|1348.84|1331.04|1348.84|1331.04|1348.67|1330.87|5
1652002890000|2022-05-08 09:41:30|1348.86|1331.06|1348.54|1330.74|1348.86|1331.06|1348.54|1330.74|9
1652002900000|2022-05-08 09:41:40|1348.55|1330.75|1347.76|1329.96|1348.55|1330.75|1347.76|1329.96|13
1652002910000|2022-05-08 09:41:50|1347.63|1329.83|1346.86|1329.06|1347.63|1329.83|1346.86|1329.06|9
1652002920000|2022-05-08 09:42:00|1346.87|1329.07|1346.79|1328.99|1346.87|1329.07|1346.79|1328.99|5
1652002930000|2022-05-08 09:42:10|1346.86|1329.06|1346.87|1329.07|1346.91|1329.11|1346.84|1329.04|11
1652002950000|2022-05-08 09:42:30|1346.73|1328.93|1346.65|1328.85|1346.73|1328.93|1346.41|1328.61|9
1652002960000|2022-05-08 09:42:40|1346.55|1328.75|1345.59|1327.79|1346.55|1328.75|1345.59|1327.79|15
1652002970000|2022-05-08 09:42:50|1345.5|1327.7|1344.51|1326.71|1345.51|1327.71|1344.41|1326.61|19
1652002980000|2022-05-08 09:43:00|1344.5|1326.7|1345.21|1327.41|1345.29|1327.49|1343.84|1326.04|26
1652002990000|2022-05-08 09:43:10|1345.22|1327.42|1345.52|1327.72|1345.65|1327.85|1345.22|1327.42|15
1652003000000|2022-05-08 09:43:20|1345.44|1327.64|1344.98|1327.18|1345.44|1327.64|1344.98|1327.18|7
1652003010000|2022-05-08 09:43:30|1345.02|1327.22|1344.98|1327.18|1345.02|1327.22|1344.98|1327.18|4
1652003020000|2022-05-08 09:43:40|1344.72|1326.92|1345.4|1327.6|1345.4|1327.6|1344.72|1326.92|15
1652003030000|2022-05-08 09:43:50|1345.61|1327.81|1346.42|1328.62|1346.42|1328.62|1345.61|1327.81|11
1652003040000|2022-05-08 09:44:00|1346.57|1328.77|1348.39|1330.59|1348.39|1330.59|1346.57|1328.77|21
1652003050000|2022-05-08 09:44:10|1348.4|1330.6|1348.79|1330.99|1349.35|1331.55|1348.4|1330.6|19
1652003060000|2022-05-08 09:44:20|1348.69|1330.89|1348.6|1330.8|1348.69|1330.89|1348.4|1330.6|4
1652003070000|2022-05-08 09:44:30|1348.52|1330.72|1349.58|1331.78|1349.58|1331.78|1348.52|1330.72|17
1652003080000|2022-05-08 09:44:40|1349.67|1331.87|1350.33|1332.53|1350.34|1332.54|1349.58|1331.78|12
1652003090000|2022-05-08 09:44:50|1350.35|1332.55|1351.34|1333.54|1351.37|1333.57|1350.35|1332.55|17
1652003100000|2022-05-08 09:45:00|1351.33|1333.53|1349.93|1332.13|1351.33|1333.53|1349.76|1331.96|23
1652003110000|2022-05-08 09:45:10|1349.95|1332.15|1350.46|1332.66|1350.46|1332.66|1349.95|1332.15|9
1652003120000|2022-05-08 09:45:20|1350.44|1332.64|1351.3|1333.5|1351.31|1333.51|1350.43|1332.63|10
1652003130000|2022-05-08 09:45:30|1351.36|1333.56|1352.48|1334.68|1352.48|1334.68|1351.36|1333.56|19
1652003140000|2022-05-08 09:45:40|1352.5|1334.7|1354.49|1336.69|1354.49|1336.69|1352.5|1334.7|22
1652003150000|2022-05-08 09:45:50|1354.5|1336.7|1354.8|1337|1354.99|1337.19|1354.47|1336.67|13
1652003160000|2022-05-08 09:46:00|1354.66|1336.86|1353.21|1335.41|1354.66|1336.86|1353.21|1335.41|20
1652003170000|2022-05-08 09:46:10|1353.27|1335.47|1353.39|1335.59|1353.39|1335.59|1353.27|1335.47|3
1652003180000|2022-05-08 09:46:20|1353.48|1335.68|1353.6|1335.8|1353.6|1335.8|1353.48|1335.68|9
1652003190000|2022-05-08 09:46:30|1353.53|1335.73|1352.76|1334.96|1353.64|1335.84|1352.76|1334.96|18
1652003200000|2022-05-08 09:46:40|1352.8|1335|1352.62|1334.82|1352.96|1335.16|1352.62|1334.82|12
1652003210000|2022-05-08 09:46:50|1352.43|1334.63|1352.41|1334.61|1352.43|1334.63|1352.41|1334.61|2
1652003220000|2022-05-08 09:47:00|1352.39|1334.59|1351.42|1333.62|1352.39|1334.59|1351.4|1333.6|18
1652003230000|2022-05-08 09:47:10|1351.43|1333.63|1351.22|1333.42|1351.43|1333.63|1350.45|1332.65|23
1652003240000|2022-05-08 09:47:20|1351.14|1333.34|1350.87|1333.07|1351.18|1333.38|1350.6|1332.8|18
1652003250000|2022-05-08 09:47:30|1350.89|1333.09|1350.8|1333|1350.89|1333.09|1350.71|1332.91|15
1652003260000|2022-05-08 09:47:40|1350.79|1332.99|1350.8|1333|1350.8|1333|1350.73|1332.93|4
1652003270000|2022-05-08 09:47:50|1350.94|1333.14|1351.47|1333.67|1351.47|1333.67|1350.94|1333.14|6
1652003280000|2022-05-08 09:48:00|1351.48|1333.68|1350.85|1333.05|1351.48|1333.68|1350.73|1332.93|6
1652003290000|2022-05-08 09:48:10|1350.81|1333.01|1350.56|1332.76|1350.85|1333.05|1350.55|1332.75|5
1652003300000|2022-05-08 09:48:20|1350.34|1332.54|1350.86|1333.06|1350.86|1333.06|1350.03|1332.23|15
1652003310000|2022-05-08 09:48:30|1350.75|1332.95|1350.76|1332.96|1350.86|1333.06|1350.75|1332.95|9
1652003320000|2022-05-08 09:48:40|1350.78|1332.98|1350.89|1333.09|1350.98|1333.18|1350.73|1332.93|20
1652003330000|2022-05-08 09:48:50|1350.94|1333.14|1350.84|1333.04|1350.94|1333.14|1350.73|1332.93|8
1652003340000|2022-05-08 09:49:00|1350.89|1333.09|1350.46|1332.66|1350.89|1333.09|1350.46|1332.66|8
1652003350000|2022-05-08 09:49:10|1350.17|1332.37|1350.08|1332.28|1350.17|1332.37|1350.08|1332.28|3
1652003360000|2022-05-08 09:49:20|1349.97|1332.17|1349.97|1332.17|1349.97|1332.17|1349.97|1332.17|1
1652003370000|2022-05-08 09:49:30|1349.79|1331.99|1349.47|1331.67|1349.97|1332.17|1349.46|1331.66|8
1652003380000|2022-05-08 09:49:40|1349.56|1331.76|1348.54|1330.74|1349.89|1332.09|1348.54|1330.74|17
1652003390000|2022-05-08 09:49:50|1348.44|1330.64|1348.38|1330.58|1348.44|1330.64|1348.38|1330.58|3
1652003400000|2022-05-08 09:50:00|1348.41|1330.61|1349.12|1331.32|1349.12|1331.32|1347.81|1330.01|25
1652003410000|2022-05-08 09:50:10|1349.11|1331.31|1349.47|1331.67|1349.47|1331.67|1348.67|1330.87|15
1652003420000|2022-05-08 09:50:20|1349.48|1331.68|1350.5|1332.7|1350.5|1332.7|1349.47|1331.67|12
1652003430000|2022-05-08 09:50:30|1350.39|1332.59|1350.34|1332.54|1350.39|1332.59|1350.34|1332.54|4
1652003440000|2022-05-08 09:50:40|1350.37|1332.57|1350.55|1332.75|1350.55|1332.75|1350.34|1332.54|7
1652003450000|2022-05-08 09:50:50|1350.54|1332.74|1350.35|1332.55|1350.54|1332.74|1350.31|1332.51|5
1652003460000|2022-05-08 09:51:00|1350.21|1332.41|1349.73|1331.93|1350.21|1332.41|1349.53|1331.73|11
1652003470000|2022-05-08 09:51:10|1349.68|1331.88|1349.68|1331.88|1349.69|1331.89|1349.68|1331.88|3
1652003480000|2022-05-08 09:51:20|1349.7|1331.9|1348.81|1331.01|1349.7|1331.9|1348.81|1331.01|9
1652003490000|2022-05-08 09:51:30|1348.99|1331.19|1348.66|1330.86|1348.99|1331.19|1348.66|1330.86|13
1652003500000|2022-05-08 09:51:40|1348.67|1330.87|1347.66|1329.86|1348.67|1330.87|1347.64|1329.84|13
1652003510000|2022-05-08 09:51:50|1347.73|1329.93|1348.46|1330.66|1348.46|1330.66|1347.73|1329.93|10
1652003520000|2022-05-08 09:52:00|1348.57|1330.77|1348.67|1330.87|1348.67|1330.87|1348.57|1330.77|6
1652003530000|2022-05-08 09:52:10|1348.68|1330.88|1348.59|1330.79|1348.69|1330.89|1348.46|1330.66|10
1652003540000|2022-05-08 09:52:20|1348.46|1330.66|1348.37|1330.57|1348.46|1330.66|1348.27|1330.47|15
1652003550000|2022-05-08 09:52:30|1348.38|1330.58|1348.48|1330.68|1348.52|1330.72|1348.38|1330.58|15
1652003560000|2022-05-08 09:52:40|1348.4|1330.6|1347.73|1329.93|1348.4|1330.6|1347.63|1329.83|13
1652003570000|2022-05-08 09:52:50|1347.59|1329.79|1348.48|1330.68|1348.48|1330.68|1347.59|1329.79|14
1652003580000|2022-05-08 09:53:00|1348.83|1331.03|1349.36|1331.56|1349.36|1331.56|1348.83|1331.03|6
1652003590000|2022-05-08 09:53:10|1349.37|1331.57|1349.16|1331.36|1349.41|1331.61|1349.16|1331.36|11
1652003600000|2022-05-08 09:53:20|1349.13|1331.33|1348.92|1331.12|1349.13|1331.33|1348.72|1330.92|11
1652003610000|2022-05-08 09:53:30|1348.97|1331.17|1349.93|1332.13|1350.08|1332.28|1348.97|1331.17|21
1652003620000|2022-05-08 09:53:40|1350.32|1332.52|1349.76|1331.96|1350.33|1332.53|1349.6|1331.8|10
1652003630000|2022-05-08 09:53:50|1349.71|1331.91|1349.54|1331.74|1349.71|1331.91|1349.5|1331.7|4
1652003640000|2022-05-08 09:54:00|1349.5|1331.7|1349.65|1331.85|1349.66|1331.86|1349.5|1331.7|8
1652003650000|2022-05-08 09:54:10|1349.62|1331.82|1349.33|1331.53|1349.62|1331.82|1349.33|1331.53|9
1652003660000|2022-05-08 09:54:20|1349.29|1331.49|1349.32|1331.52|1349.41|1331.61|1348.75|1330.95|21
1652003670000|2022-05-08 09:54:30|1349.23|1331.43|1348.8|1331|1349.27|1331.47|1348.8|1331|11
1652003680000|2022-05-08 09:54:40|1348.81|1331.01|1348.88|1331.08|1348.88|1331.08|1348.8|1331|7
1652003690000|2022-05-08 09:54:50|1348.89|1331.09|1348.84|1331.04|1348.89|1331.09|1348.84|1331.04|7
1652003700000|2022-05-08 09:55:00|1348.87|1331.07|1349.46|1331.66|1349.46|1331.66|1348.87|1331.07|14
1652003710000|2022-05-08 09:55:10|1349.53|1331.73|1350.41|1332.61|1350.47|1332.67|1349.53|1331.73|13
1652003720000|2022-05-08 09:55:20|1350.38|1332.58|1350.35|1332.55|1350.38|1332.58|1350.35|1332.55|2
1652003730000|2022-05-08 09:55:30|1350.4|1332.6|1350.42|1332.62|1350.47|1332.67|1350.4|1332.6|8
1652003740000|2022-05-08 09:55:40|1350.45|1332.65|1350.6|1332.8|1350.6|1332.8|1350.32|1332.52|10
1652003750000|2022-05-08 09:55:50|1350.64|1332.84|1350.9|1333.1|1350.9|1333.1|1350.38|1332.58|13
1652003760000|2022-05-08 09:56:00|1350.92|1333.12|1351.21|1333.41|1351.25|1333.45|1350.92|1333.12|10
1652003770000|2022-05-08 09:56:10|1351.2|1333.4|1350.49|1332.69|1351.23|1333.43|1350.36|1332.56|21
1652003780000|2022-05-08 09:56:20|1350.52|1332.72|1350.62|1332.82|1350.62|1332.82|1350.3|1332.5|12
1652003790000|2022-05-08 09:56:30|1350.56|1332.76|1350.93|1333.13|1350.93|1333.13|1350.56|1332.76|8
1652003800000|2022-05-08 09:56:40|1350.94|1333.14|1351.09|1333.29|1351.09|1333.29|1350.94|1333.14|3
1652003810000|2022-05-08 09:56:50|1351.23|1333.43|1351.36|1333.56|1351.36|1333.56|1351.23|1333.43|3
1652003820000|2022-05-08 09:57:00|1351.38|1333.58|1351.2|1333.4|1351.39|1333.59|1351.2|1333.4|8
1652003830000|2022-05-08 09:57:10|1351.19|1333.39|1351.16|1333.36|1351.19|1333.39|1351.16|1333.36|2
1652003840000|2022-05-08 09:57:20|1351.14|1333.34|1351.12|1333.32|1351.14|1333.34|1351.12|1333.32|2
1652003850000|2022-05-08 09:57:30|1351.14|1333.34|1350.57|1332.77|1351.14|1333.34|1350.57|1332.77|7
1652003860000|2022-05-08 09:57:40|1350.54|1332.74|1350.38|1332.58|1350.56|1332.76|1350.38|1332.58|8
1652003870000|2022-05-08 09:57:50|1350.39|1332.59|1350.4|1332.6|1350.4|1332.6|1350.31|1332.51|7
1652003880000|2022-05-08 09:58:00|1350.41|1332.61|1350.31|1332.51|1350.41|1332.61|1350.31|1332.51|4
1652003890000|2022-05-08 09:58:10|1350.18|1332.38|1349.57|1331.77|1350.25|1332.45|1349.57|1331.77|18
1652003910000|2022-05-08 09:58:30|1348.69|1330.89|1348.58|1330.78|1348.69|1330.89|1348.55|1330.75|7
1652003920000|2022-05-08 09:58:40|1348.59|1330.79|1349.02|1331.22|1349.02|1331.22|1348.59|1330.79|10
1652003930000|2022-05-08 09:58:50|1349.03|1331.23|1349.14|1331.34|1349.14|1331.34|1349.03|1331.23|3
1652003940000|2022-05-08 09:59:00|1349.04|1331.24|1349.54|1331.74|1349.9|1332.1|1349.04|1331.24|18
1652003950000|2022-05-08 09:59:10|1349.5|1331.7|1349.34|1331.54|1349.53|1331.73|1349.29|1331.49|15
1652003960000|2022-05-08 09:59:20|1349.37|1331.57|1349.66|1331.86|1349.66|1331.86|1349.37|1331.57|10
1652003970000|2022-05-08 09:59:30|1349.77|1331.97|1349.78|1331.98|1349.78|1331.98|1349.77|1331.97|4
1652003980000|2022-05-08 09:59:40|1349.8|1332|1349.8|1332|1349.81|1332.01|1349.8|1332|3
1652003990000|2022-05-08 09:59:50|1349.92|1332.12|1349.96|1332.16|1349.96|1332.16|1349.82|1332.02|6
1652004000000|2022-05-08 10:00:00|1349.84|1332.04|1350.51|1332.71|1350.51|1332.71|1349.84|1332.04|10
1652004010000|2022-05-08 10:00:10|1350.43|1332.63|1349.51|1331.71|1350.54|1332.74|1349.51|1331.71|13
1652004020000|2022-05-08 10:00:20|1349.7|1331.9|1350.39|1332.59|1350.48|1332.68|1349.7|1331.9|8
1652004030000|2022-05-08 10:00:30|1350.36|1332.56|1350.63|1332.83|1350.63|1332.83|1350.29|1332.49|10
1652004040000|2022-05-08 10:00:40|1350.56|1332.76|1350.97|1333.17|1350.97|1333.17|1350.56|1332.76|9
1652004050000|2022-05-08 10:00:50|1351.14|1333.34|1351.52|1333.72|1351.52|1333.72|1351.12|1333.32|14
1652004060000|2022-05-08 10:01:00|1351.56|1333.76|1351.66|1333.86|1351.66|1333.86|1351.56|1333.76|3
1652004070000|2022-05-08 10:01:10|1351.69|1333.89|1352.45|1334.65|1352.45|1334.65|1351.69|1333.89|15
1652004080000|2022-05-08 10:01:20|1352.46|1334.66|1352.41|1334.61|1352.47|1334.67|1352.38|1334.58|11
1652004090000|2022-05-08 10:01:30|1352.37|1334.57|1352.53|1334.73|1352.55|1334.75|1352.37|1334.57|7
1652004100000|2022-05-08 10:01:40|1352.52|1334.72|1352.73|1334.93|1352.75|1334.95|1352.52|1334.72|12
1652004110000|2022-05-08 10:01:50|1352.75|1334.95|1352.64|1334.84|1352.75|1334.95|1352.44|1334.64|7
1652004120000|2022-05-08 10:02:00|1352.44|1334.64|1352.56|1334.76|1352.65|1334.85|1352.44|1334.64|6
1652004130000|2022-05-08 10:02:10|1352.45|1334.65|1352.7|1334.9|1352.72|1334.92|1352.45|1334.65|10
1652004140000|2022-05-08 10:02:20|1352.67|1334.87|1351.88|1334.08|1352.67|1334.87|1351.88|1334.08|11
1652004150000|2022-05-08 10:02:30|1351.87|1334.07|1352.39|1334.59|1352.39|1334.59|1351.77|1333.97|8
1652004160000|2022-05-08 10:02:40|1352.37|1334.57|1352.43|1334.63|1352.55|1334.75|1352.27|1334.47|16
1652004170000|2022-05-08 10:02:50|1352.39|1334.59|1352.39|1334.59|1352.39|1334.59|1352.37|1334.57|3
1652004180000|2022-05-08 10:03:00|1352.37|1334.57|1351.68|1333.88|1352.37|1334.57|1351.68|1333.88|7
1652004190000|2022-05-08 10:03:10|1351.62|1333.82|1352.16|1334.36|1352.2|1334.4|1351.1|1333.3|23
1652004200000|2022-05-08 10:03:20|1351.69|1333.89|1350.54|1332.74|1351.69|1333.89|1350.44|1332.64|21
1652004210000|2022-05-08 10:03:30|1350.33|1332.53|1350.19|1332.39|1350.38|1332.58|1349.66|1331.86|21
1652004220000|2022-05-08 10:03:40|1350.35|1332.55|1349.67|1331.87|1350.41|1332.61|1349.67|1331.87|16
1652004230000|2022-05-08 10:03:50|1349.69|1331.89|1348.94|1331.14|1349.81|1332.01|1348.84|1331.04|18
1652004240000|2022-05-08 10:04:00|1349.13|1331.33|1348.58|1330.78|1349.28|1331.48|1348.56|1330.76|20
1652004250000|2022-05-08 10:04:10|1348.56|1330.76|1347.56|1329.76|1348.58|1330.78|1347.52|1329.72|21
1652004260000|2022-05-08 10:04:20|1347.48|1329.68|1347.49|1329.69|1347.49|1329.69|1347.41|1329.61|6
1652004270000|2022-05-08 10:04:30|1347.83|1330.03|1348.32|1330.52|1348.39|1330.59|1347.83|1330.03|21
1652004280000|2022-05-08 10:04:40|1347.94|1330.14|1347.12|1329.32|1347.94|1330.14|1347.12|1329.32|15
1652004290000|2022-05-08 10:04:50|1346.87|1329.07|1346.6|1328.8|1346.88|1329.08|1346.59|1328.79|10
1652004300000|2022-05-08 10:05:00|1346.56|1328.76|1346.56|1328.76|1346.56|1328.76|1346.55|1328.75|5
1652004310000|2022-05-08 10:05:10|1346.52|1328.72|1345.3|1327.5|1346.52|1328.72|1345.3|1327.5|15
1652004320000|2022-05-08 10:05:20|1345.14|1327.34|1345.04|1327.24|1345.14|1327.34|1344.61|1326.81|13
1652004330000|2022-05-08 10:05:30|1344.61|1326.81|1343.98|1326.18|1344.61|1326.81|1343.9|1326.1|13
1652004340000|2022-05-08 10:05:40|1343.99|1326.19|1343.43|1325.63|1343.99|1326.19|1343.42|1325.62|22
1652004350000|2022-05-08 10:05:50|1343.39|1325.59|1344.44|1326.64|1344.44|1326.64|1343.39|1325.59|15
1652004360000|2022-05-08 10:06:00|1345.21|1327.41|1344.78|1326.98|1345.55|1327.75|1344.68|1326.88|19
1652004370000|2022-05-08 10:06:10|1344.81|1327.01|1343.78|1325.98|1344.81|1327.01|1343.62|1325.82|19
1652004380000|2022-05-08 10:06:20|1343.64|1325.84|1343.46|1325.66|1343.86|1326.06|1343.3|1325.5|23
1652004390000|2022-05-08 10:06:30|1343.48|1325.68|1344.29|1326.49|1344.3|1326.5|1343.48|1325.68|11
1652004400000|2022-05-08 10:06:40|1344.3|1326.5|1344.38|1326.58|1344.38|1326.58|1344.05|1326.25|9
1652004410000|2022-05-08 10:06:50|1344.34|1326.54|1345.23|1327.43|1345.23|1327.43|1344.25|1326.45|15
1652004420000|2022-05-08 10:07:00|1345.27|1327.47|1344.88|1327.08|1345.29|1327.49|1344.69|1326.89|14
1652004430000|2022-05-08 10:07:10|1345|1327.2|1346.17|1328.37|1346.17|1328.37|1345|1327.2|26
1652004440000|2022-05-08 10:07:20|1346.25|1328.45|1346.66|1328.86|1346.9|1329.1|1346.16|1328.36|24
1652004450000|2022-05-08 10:07:30|1346.67|1328.87|1345.49|1327.69|1346.69|1328.89|1345.49|1327.69|18
1652004460000|2022-05-08 10:07:40|1345.45|1327.65|1345.45|1327.65|1345.45|1327.65|1345.38|1327.58|8
1652004470000|2022-05-08 10:07:50|1345.48|1327.68|1346.29|1328.49|1346.33|1328.53|1345.48|1327.68|27
1652004480000|2022-05-08 10:08:00|1346.34|1328.54|1346.97|1329.17|1346.97|1329.17|1346.28|1328.48|14
1652004490000|2022-05-08 10:08:10|1346.98|1329.18|1346.36|1328.56|1347.13|1329.33|1346.36|1328.56|20
1652004500000|2022-05-08 10:08:20|1346.4|1328.6|1347.39|1329.59|1347.39|1329.59|1346.19|1328.39|20
1652004510000|2022-05-08 10:08:30|1347.51|1329.71|1348.25|1330.45|1348.55|1330.75|1347.51|1329.71|25
1652004520000|2022-05-08 10:08:40|1347.75|1329.95|1348.25|1330.45|1348.35|1330.55|1347.63|1329.83|21
1652004530000|2022-05-08 10:08:50|1348.22|1330.42|1349.22|1331.42|1349.22|1331.42|1347.89|1330.09|22
1652004540000|2022-05-08 10:09:00|1349.24|1331.44|1350.61|1332.81|1350.61|1332.81|1349.08|1331.28|21
1652004550000|2022-05-08 10:09:10|1350.63|1332.83|1349.54|1331.74|1350.63|1332.83|1349.54|1331.74|15
1652004560000|2022-05-08 10:09:20|1349.56|1331.76|1349.25|1331.45|1349.56|1331.76|1348.82|1331.02|21
1652004570000|2022-05-08 10:09:30|1349.24|1331.44|1349.26|1331.46|1349.26|1331.46|1349.24|1331.44|2
1652004580000|2022-05-08 10:09:40|1349.21|1331.41|1349.3|1331.5|1349.3|1331.5|1349.17|1331.37|3
1652004590000|2022-05-08 10:09:50|1349.29|1331.49|1349.29|1331.49|1349.29|1331.49|1349.29|1331.49|1
1652004600000|2022-05-08 10:10:00|1349.25|1331.45|1350.36|1332.56|1350.37|1332.57|1349.25|1331.45|16
1652004610000|2022-05-08 10:10:10|1350.47|1332.67|1350.69|1332.89|1350.75|1332.95|1350.27|1332.47|13
1652004620000|2022-05-08 10:10:20|1350.75|1332.95|1350.69|1332.89|1350.75|1332.95|1350.32|1332.52|10
1652004630000|2022-05-08 10:10:30|1350.66|1332.86|1350.77|1332.97|1350.77|1332.97|1350.66|1332.86|6
1652004640000|2022-05-08 10:10:40|1350.85|1333.05|1350.78|1332.98|1350.86|1333.06|1350.78|1332.98|4
1652004650000|2022-05-08 10:10:50|1350.77|1332.97|1350.77|1332.97|1350.77|1332.97|1350.66|1332.86|3
1652004660000|2022-05-08 10:11:00|1350.78|1332.98|1351.59|1333.79|1351.59|1333.79|1350.78|1332.98|13
1652004670000|2022-05-08 10:11:10|1351.64|1333.84|1352.41|1334.61|1352.41|1334.61|1351.63|1333.83|11
1652004680000|2022-05-08 10:11:20|1352.54|1334.74|1353.49|1335.69|1353.49|1335.69|1352.54|1334.74|17
1652004690000|2022-05-08 10:11:30|1353.51|1335.71|1353.52|1335.72|1353.85|1336.05|1353.51|1335.71|9
1652004700000|2022-05-08 10:11:40|1353.41|1335.61|1353.49|1335.69|1353.52|1335.72|1353.38|1335.58|4
1652004710000|2022-05-08 10:11:50|1353.57|1335.77|1354.21|1336.41|1354.21|1336.41|1353.37|1335.57|15
1652004720000|2022-05-08 10:12:00|1354.29|1336.49|1354.65|1336.85|1354.65|1336.85|1354.29|1336.49|10
1652004730000|2022-05-08 10:12:10|1354.96|1337.16|1355.36|1337.56|1355.76|1337.96|1354.96|1337.16|22
1652004740000|2022-05-08 10:12:20|1355.35|1337.55|1355.37|1337.57|1355.66|1337.86|1355.34|1337.54|16
1652004750000|2022-05-08 10:12:30|1355.35|1337.55|1354.36|1336.56|1355.35|1337.55|1354.36|1336.56|26
1652004760000|2022-05-08 10:12:40|1354.34|1336.54|1354.69|1336.89|1354.69|1336.89|1354.34|1336.54|11
1652004770000|2022-05-08 10:12:50|1354.46|1336.66|1354.75|1336.95|1354.75|1336.95|1354.46|1336.66|8
1652004780000|2022-05-08 10:13:00|1354.73|1336.93|1355.41|1337.61|1355.41|1337.61|1354.73|1336.93|15
1652004790000|2022-05-08 10:13:10|1355.36|1337.56|1354.47|1336.67|1355.37|1337.57|1354.4|1336.6|17
1652004800000|2022-05-08 10:13:20|1354.46|1336.66|1353.9|1336.1|1354.54|1336.74|1353.73|1335.93|17
1652004810000|2022-05-08 10:13:30|1353.95|1336.15|1354.68|1336.88|1355.27|1337.47|1353.95|1336.15|31
1652004820000|2022-05-08 10:13:40|1354.67|1336.87|1354.29|1336.49|1354.98|1337.18|1354.29|1336.49|25
1652004830000|2022-05-08 10:13:50|1354.28|1336.48|1353.9|1336.1|1354.32|1336.52|1353.36|1335.56|13
1652004840000|2022-05-08 10:14:00|1353.75|1335.95|1354.44|1336.64|1354.44|1336.64|1353.75|1335.95|11
1652004850000|2022-05-08 10:14:10|1354.54|1336.74|1354.37|1336.57|1354.54|1336.74|1354.35|1336.55|9
1652004860000|2022-05-08 10:14:20|1354.38|1336.58|1354.31|1336.51|1354.39|1336.59|1354.31|1336.51|4
1652004870000|2022-05-08 10:14:30|1354.34|1336.54|1354.25|1336.45|1354.34|1336.54|1354.25|1336.45|6
1652004880000|2022-05-08 10:14:40|1354.19|1336.39|1353.84|1336.04|1354.19|1336.39|1353.72|1335.92|6
1652004890000|2022-05-08 10:14:50|1353.89|1336.09|1353.85|1336.05|1353.9|1336.1|1353.84|1336.04|7
1652004900000|2022-05-08 10:15:00|1353.9|1336.1|1354.68|1336.88|1354.68|1336.88|1353.9|1336.1|21
1652004910000|2022-05-08 10:15:10|1354.67|1336.87|1353.95|1336.15|1354.7|1336.9|1353.95|1336.15|17
1652004920000|2022-05-08 10:15:20|1353.9|1336.1|1354.42|1336.62|1354.42|1336.62|1353.82|1336.02|8
1652004930000|2022-05-08 10:15:30|1354.44|1336.64|1354.67|1336.87|1354.67|1336.87|1354.31|1336.51|15
1652004940000|2022-05-08 10:15:40|1354.65|1336.85|1354.72|1336.92|1354.72|1336.92|1354.65|1336.85|9
1652004950000|2022-05-08 10:15:50|1354.8|1337|1354.73|1336.93|1355.35|1337.55|1354.73|1336.93|16
1652004960000|2022-05-08 10:16:00|1354.76|1336.96|1354.9|1337.1|1354.91|1337.11|1354.72|1336.92|5
1652004980000|2022-05-08 10:16:20|1354.91|1337.11|1356.27|1338.47|1356.27|1338.47|1354.91|1337.11|18
1652004990000|2022-05-08 10:16:30|1356.29|1338.49|1355.97|1338.17|1356.53|1338.73|1355.64|1337.84|23
1652005000000|2022-05-08 10:16:40|1356|1338.2|1356.35|1338.55|1356.48|1338.68|1355.61|1337.81|19
1652005010000|2022-05-08 10:16:50|1356.39|1338.59|1356.49|1338.69|1356.49|1338.69|1356.33|1338.53|18
1652005020000|2022-05-08 10:17:00|1356.63|1338.83|1357.33|1339.53|1357.42|1339.62|1356.63|1338.83|16
1652005030000|2022-05-08 10:17:10|1357.43|1339.63|1356.63|1338.83|1357.45|1339.65|1356.58|1338.78|16
1652005040000|2022-05-08 10:17:20|1356.34|1338.54|1356.5|1338.7|1357.07|1339.27|1356.34|1338.54|15
1652005050000|2022-05-08 10:17:30|1356.49|1338.69|1356.51|1338.71|1357.12|1339.32|1356.35|1338.55|19
1652005060000|2022-05-08 10:17:40|1356.5|1338.7|1355.46|1337.66|1356.5|1338.7|1355.43|1337.63|23
1652005070000|2022-05-08 10:17:50|1355.42|1337.62|1355.47|1337.67|1355.63|1337.83|1355.42|1337.62|12
1652005080000|2022-05-08 10:18:00|1355.49|1337.69|1355.29|1337.49|1355.66|1337.86|1355.28|1337.48|12
1652005090000|2022-05-08 10:18:10|1355.33|1337.53|1355.46|1337.66|1355.48|1337.68|1355.33|1337.53|8
1652005100000|2022-05-08 10:18:20|1355.38|1337.58|1355.23|1337.43|1355.38|1337.58|1354.9|1337.1|12
1652005110000|2022-05-08 10:18:30|1355.31|1337.51|1356.3|1338.5|1356.3|1338.5|1355.31|1337.51|9
1652005120000|2022-05-08 10:18:40|1356.28|1338.48|1356.64|1338.84|1357.29|1339.49|1356.28|1338.48|22
1652005130000|2022-05-08 10:18:50|1356.67|1338.87|1356.25|1338.45|1356.67|1338.87|1356.25|1338.45|11
1652005140000|2022-05-08 10:19:00|1356|1338.2|1356.19|1338.39|1356.2|1338.4|1355.69|1337.89|12
1652005150000|2022-05-08 10:19:10|1356.3|1338.5|1356.3|1338.5|1356.33|1338.53|1356.3|1338.5|5
1652005160000|2022-05-08 10:19:20|1356.31|1338.51|1356.21|1338.41|1356.31|1338.51|1356.21|1338.41|6
1652005170000|2022-05-08 10:19:30|1356.23|1338.43|1357.28|1339.48|1357.28|1339.48|1356.23|1338.43|18
1652005180000|2022-05-08 10:19:40|1357.27|1339.47|1357.05|1339.25|1357.43|1339.63|1357.05|1339.25|20
1652005190000|2022-05-08 10:19:50|1357.03|1339.23|1357.61|1339.81|1358|1340.2|1357.02|1339.22|22
1652005200000|2022-05-08 10:20:00|1357.6|1339.8|1358.23|1340.43|1358.23|1340.43|1357.6|1339.8|12
1652005210000|2022-05-08 10:20:10|1358.24|1340.44|1359.71|1341.91|1359.71|1341.91|1358.09|1340.29|19
1652005220000|2022-05-08 10:20:20|1359.69|1341.89|1359.75|1341.95|1360.17|1342.37|1359.52|1341.72|23
1652005230000|2022-05-08 10:20:30|1359.73|1341.93|1359.4|1341.6|1359.95|1342.15|1359.31|1341.51|25
1652005240000|2022-05-08 10:20:40|1359.42|1341.62|1359.36|1341.56|1359.62|1341.82|1359.35|1341.55|17
1652005250000|2022-05-08 10:20:50|1359.35|1341.55|1358.44|1340.64|1359.35|1341.55|1358.34|1340.54|16
1652005260000|2022-05-08 10:21:00|1358.34|1340.54|1357.8|1340|1358.44|1340.64|1357.8|1340|16
1652005270000|2022-05-08 10:21:10|1357.78|1339.98|1356.55|1338.75|1357.92|1340.12|1356.55|1338.75|17
1652005280000|2022-05-08 10:21:20|1356.57|1338.77|1356.38|1338.58|1356.6|1338.8|1355.51|1337.71|21
1652005290000|2022-05-08 10:21:30|1356.4|1338.6|1357.39|1339.59|1358.16|1340.36|1356.4|1338.6|28
1652005300000|2022-05-08 10:21:40|1357.36|1339.56|1357.34|1339.54|1357.48|1339.68|1357.32|1339.52|12
1652005310000|2022-05-08 10:21:50|1357.37|1339.57|1357.31|1339.51|1357.49|1339.69|1357.31|1339.51|15
1652005320000|2022-05-08 10:22:00|1357.3|1339.5|1356.51|1338.71|1357.3|1339.5|1356.51|1338.71|12
1652005330000|2022-05-08 10:22:10|1356.52|1338.72|1355.49|1337.69|1356.52|1338.72|1355.29|1337.49|22
1652005340000|2022-05-08 10:22:20|1355.63|1337.83|1356.52|1338.72|1356.54|1338.74|1355.63|1337.83|16
1652005350000|2022-05-08 10:22:30|1356.58|1338.78|1356.4|1338.6|1356.59|1338.79|1356.4|1338.6|6
1652005360000|2022-05-08 10:22:40|1356.43|1338.63|1355.88|1338.08|1356.43|1338.63|1355.87|1338.07|8
1652005370000|2022-05-08 10:22:50|1356.11|1338.31|1356.32|1338.52|1356.32|1338.52|1356.11|1338.31|9
1652005380000|2022-05-08 10:23:00|1356.3|1338.5|1355.46|1337.66|1356.3|1338.5|1355.41|1337.61|11
1652005390000|2022-05-08 10:23:10|1355.78|1337.98|1355.93|1338.13|1356.33|1338.53|1355.78|1337.98|15
1652005400000|2022-05-08 10:23:20|1355.86|1338.06|1356.4|1338.6|1356.4|1338.6|1355.84|1338.04|16
1652005410000|2022-05-08 10:23:30|1356.37|1338.57|1355.59|1337.79|1356.69|1338.89|1355.56|1337.76|17
1652005420000|2022-05-08 10:23:40|1355.7|1337.9|1356.07|1338.27|1356.07|1338.27|1355.7|1337.9|7
1652005430000|2022-05-08 10:23:50|1356.08|1338.28|1356.27|1338.47|1356.65|1338.85|1356.08|1338.28|16
1652005440000|2022-05-08 10:24:00|1356.29|1338.49|1355.94|1338.14|1356.29|1338.49|1355.81|1338.01|7
1652005450000|2022-05-08 10:24:10|1355.73|1337.93|1355.85|1338.05|1355.94|1338.14|1355.57|1337.77|5
1652005460000|2022-05-08 10:24:20|1355.84|1338.04|1355.84|1338.04|1355.84|1338.04|1355.83|1338.03|3
1652005470000|2022-05-08 10:24:30|1356.09|1338.29|1356.01|1338.21|1356.53|1338.73|1355.99|1338.19|17
1652005480000|2022-05-08 10:24:40|1355.95|1338.15|1355.96|1338.16|1355.96|1338.16|1355.95|1338.15|2
1652005490000|2022-05-08 10:24:50|1356.03|1338.23|1356.5|1338.7|1356.69|1338.89|1356.03|1338.23|28
1652005500000|2022-05-08 10:25:00|1356.47|1338.67|1355.86|1338.06|1356.6|1338.8|1355.75|1337.95|15
1652005510000|2022-05-08 10:25:10|1355.82|1338.02|1355.48|1337.68|1356.01|1338.21|1355.4|1337.6|11
1652005520000|2022-05-08 10:25:20|1355.58|1337.78|1356.52|1338.72|1356.52|1338.72|1355.58|1337.78|14
1652005530000|2022-05-08 10:25:30|1356.54|1338.74|1356.83|1339.03|1356.89|1339.09|1356.5|1338.7|12
1652005540000|2022-05-08 10:25:40|1356.89|1339.09|1356.7|1338.9|1356.89|1339.09|1356.7|1338.9|13
1652005550000|2022-05-08 10:25:50|1356.76|1338.96|1357.11|1339.31|1357.33|1339.53|1356.76|1338.96|15
1652005560000|2022-05-08 10:26:00|1357.07|1339.27|1356.74|1338.94|1357.26|1339.46|1356.73|1338.93|17
1652005570000|2022-05-08 10:26:10|1356.71|1338.91|1357.21|1339.41|1357.4|1339.6|1356.71|1338.91|19
1652005580000|2022-05-08 10:26:20|1357.19|1339.39|1357.28|1339.48|1357.28|1339.48|1357.19|1339.39|5
1652005590000|2022-05-08 10:26:30|1357.25|1339.45|1357.83|1340.03|1357.83|1340.03|1357.25|1339.45|13
1652005600000|2022-05-08 10:26:40|1357.87|1340.07|1358.25|1340.45|1358.28|1340.48|1357.45|1339.65|22
1652005610000|2022-05-08 10:26:50|1358.03|1340.23|1357.46|1339.66|1358.05|1340.25|1357.35|1339.55|10
1652005620000|2022-05-08 10:27:00|1357.48|1339.68|1357.7|1339.9|1357.71|1339.91|1357.48|1339.68|5
1652005630000|2022-05-08 10:27:10|1357.75|1339.95|1357.76|1339.96|1357.8|1340|1357.4|1339.6|15
1652005640000|2022-05-08 10:27:20|1357.73|1339.93|1358.21|1340.41|1358.22|1340.42|1357.45|1339.65|10
1652005650000|2022-05-08 10:27:30|1358.23|1340.43|1357.78|1339.98|1358.31|1340.51|1357.78|1339.98|15
1652005660000|2022-05-08 10:27:40|1357.79|1339.99|1357.68|1339.88|1358.05|1340.25|1357.31|1339.51|14
1652005670000|2022-05-08 10:27:50|1357.75|1339.95|1358.32|1340.52|1358.35|1340.55|1357.75|1339.95|18
1652005680000|2022-05-08 10:28:00|1358.29|1340.49|1358.45|1340.65|1358.45|1340.65|1358.25|1340.45|5
1652005690000|2022-05-08 10:28:10|1358.54|1340.74|1358.64|1340.84|1358.65|1340.85|1358.54|1340.74|8
1652005700000|2022-05-08 10:28:20|1358.62|1340.82|1358.44|1340.64|1358.62|1340.82|1358.43|1340.63|8
1652005710000|2022-05-08 10:28:30|1358.41|1340.61|1358.27|1340.47|1358.42|1340.62|1357.96|1340.16|14
1652005720000|2022-05-08 10:28:40|1358.28|1340.48|1358.11|1340.31|1358.36|1340.56|1358.11|1340.31|8
1652005730000|2022-05-08 10:28:50|1357.81|1340.01|1357.42|1339.62|1357.87|1340.07|1357.42|1339.62|11
1652005740000|2022-05-08 10:29:00|1357.35|1339.55|1356.78|1338.98|1357.35|1339.55|1356.78|1338.98|5
1652005750000|2022-05-08 10:29:10|1356.71|1338.91|1357.18|1339.38|1357.18|1339.38|1356.44|1338.64|13
1652005760000|2022-05-08 10:29:20|1357.31|1339.51|1357.09|1339.29|1357.33|1339.53|1357.05|1339.25|17
1652005770000|2022-05-08 10:29:30|1357.28|1339.48|1356.77|1338.97|1357.28|1339.48|1356.57|1338.77|12
1652005780000|2022-05-08 10:29:40|1356.73|1338.93|1356.47|1338.67|1356.73|1338.93|1356.47|1338.67|7
1652005790000|2022-05-08 10:29:50|1356.46|1338.66|1356.39|1338.59|1356.47|1338.67|1356.39|1338.59|3
1652005800000|2022-05-08 10:30:00|1356.38|1338.58|1356.6|1338.8|1356.6|1338.8|1355.8|1338|19
1652005810000|2022-05-08 10:30:10|1356.49|1338.69|1356.76|1338.96|1356.84|1339.04|1356.36|1338.56|12
1652005820000|2022-05-08 10:30:20|1356.8|1339|1356.68|1338.88|1356.86|1339.06|1356.59|1338.79|17
1652005830000|2022-05-08 10:30:30|1356.63|1338.83|1356.77|1338.97|1356.78|1338.98|1356.63|1338.83|13
1652005840000|2022-05-08 10:30:40|1356.82|1339.02|1356.88|1339.08|1356.88|1339.08|1356.76|1338.96|10
1652005850000|2022-05-08 10:30:50|1356.89|1339.09|1356.89|1339.09|1356.89|1339.09|1356.88|1339.08|3
1652005860000|2022-05-08 10:31:00|1356.88|1339.08|1356.62|1338.82|1356.89|1339.09|1356.61|1338.81|6
1652005870000|2022-05-08 10:31:10|1356.61|1338.81|1356.69|1338.89|1356.69|1338.89|1356.61|1338.81|5
1652005880000|2022-05-08 10:31:20|1356.66|1338.86|1357.22|1339.42|1357.22|1339.42|1356.66|1338.86|6
1652005890000|2022-05-08 10:31:30|1357.34|1339.54|1357.45|1339.65|1357.47|1339.67|1357.34|1339.54|11
1652005900000|2022-05-08 10:31:40|1357.44|1339.64|1357.03|1339.23|1357.44|1339.64|1356.92|1339.12|10
1652005910000|2022-05-08 10:31:50|1356.6|1338.8|1356.57|1338.77|1356.63|1338.83|1356.53|1338.73|8
1652005920000|2022-05-08 10:32:00|1356.61|1338.81|1356.36|1338.56|1356.61|1338.81|1356.14|1338.34|10
1652005930000|2022-05-08 10:32:10|1356.37|1338.57|1356|1338.2|1356.37|1338.57|1356|1338.2|2
1652005940000|2022-05-08 10:32:20|1356.01|1338.21|1356.52|1338.72|1356.52|1338.72|1355.81|1338.01|10
1652005950000|2022-05-08 10:32:30|1356.97|1339.17|1356.97|1339.17|1356.97|1339.17|1356.97|1339.17|1
1652005960000|2022-05-08 10:32:40|1356.94|1339.14|1356.84|1339.04|1356.97|1339.17|1356.84|1339.04|3
1652005970000|2022-05-08 10:32:50|1356.83|1339.03|1356.83|1339.03|1356.85|1339.05|1356.83|1339.03|3
1652005980000|2022-05-08 10:33:00|1356.73|1338.93|1356.73|1338.93|1356.74|1338.94|1356.73|1338.93|3
1652005990000|2022-05-08 10:33:10|1356.72|1338.92|1356.73|1338.93|1356.73|1338.93|1356.72|1338.92|2
1652006010000|2022-05-08 10:33:30|1356.83|1339.03|1357.44|1339.64|1357.65|1339.85|1356.83|1339.03|12
1652006020000|2022-05-08 10:33:40|1357.41|1339.61|1357.46|1339.66|1357.46|1339.66|1356.95|1339.15|22
1652006030000|2022-05-08 10:33:50|1357.5|1339.7|1357.58|1339.78|1357.59|1339.79|1357.5|1339.7|6
1652006040000|2022-05-08 10:34:00|1357.56|1339.76|1357.73|1339.93|1357.82|1340.02|1357.56|1339.76|3
1652006050000|2022-05-08 10:34:10|1357.74|1339.94|1357.77|1339.97|1358.29|1340.49|1357.74|1339.94|12
1652006060000|2022-05-08 10:34:20|1357.83|1340.03|1357.88|1340.08|1357.9|1340.1|1357.82|1340.02|8
1652006070000|2022-05-08 10:34:30|1357.89|1340.09|1358.66|1340.86|1358.66|1340.86|1357.85|1340.05|11
1652006080000|2022-05-08 10:34:40|1358.67|1340.87|1358.72|1340.92|1358.72|1340.92|1358.67|1340.87|2
1652006090000|2022-05-08 10:34:50|1358.66|1340.86|1358.7|1340.9|1358.7|1340.9|1358.66|1340.86|2
1652006100000|2022-05-08 10:35:00|1358.62|1340.82|1358.71|1340.91|1358.71|1340.91|1358.62|1340.82|3
1652006110000|2022-05-08 10:35:10|1358.72|1340.92|1358.88|1341.08|1358.88|1341.08|1358.72|1340.92|8
1652006120000|2022-05-08 10:35:20|1358.97|1341.17|1359.41|1341.61|1359.41|1341.61|1358.93|1341.13|16
1652006130000|2022-05-08 10:35:30|1359.4|1341.6|1360.29|1342.49|1360.29|1342.49|1359.4|1341.6|11
1652006140000|2022-05-08 10:35:40|1360.28|1342.48|1360.1|1342.3|1361.3|1343.5|1360.08|1342.28|27
1652006150000|2022-05-08 10:35:50|1360.17|1342.37|1359.44|1341.64|1360.17|1342.37|1359.42|1341.62|13
1652006160000|2022-05-08 10:36:00|1359.45|1341.65|1359.47|1341.67|1359.48|1341.68|1359.43|1341.63|5
1652006170000|2022-05-08 10:36:10|1359.67|1341.87|1359.74|1341.94|1359.74|1341.94|1359.67|1341.87|2
1652006180000|2022-05-08 10:36:20|1359.75|1341.95|1359.85|1342.05|1359.86|1342.06|1359.75|1341.95|8
1652006190000|2022-05-08 10:36:30|1359.88|1342.08|1359.77|1341.97|1359.88|1342.08|1359.77|1341.97|8
1652006200000|2022-05-08 10:36:40|1359.84|1342.04|1359.82|1342.02|1359.84|1342.04|1359.81|1342.01|7
1652006210000|2022-05-08 10:36:50|1359.9|1342.1|1359.84|1342.04|1359.93|1342.13|1359.81|1342.01|4
1652006220000|2022-05-08 10:37:00|1359.8|1342|1359.45|1341.65|1359.8|1342|1359.35|1341.55|13
1652006230000|2022-05-08 10:37:10|1359.43|1341.63|1358.92|1341.12|1359.46|1341.66|1358.92|1341.12|10
1652006240000|2022-05-08 10:37:20|1358.89|1341.09|1358.41|1340.61|1358.89|1341.09|1358.32|1340.52|21
1652006250000|2022-05-08 10:37:30|1358.44|1340.64|1358.38|1340.58|1358.44|1340.64|1358.35|1340.55|10
1652006260000|2022-05-08 10:37:40|1358.37|1340.57|1358.98|1341.18|1359.11|1341.31|1358.32|1340.52|16
1652006270000|2022-05-08 10:37:50|1358.96|1341.16|1359.4|1341.6|1359.49|1341.69|1358.96|1341.16|11
1652006280000|2022-05-08 10:38:00|1359.36|1341.56|1358.89|1341.09|1359.36|1341.56|1358.87|1341.07|12
1652006290000|2022-05-08 10:38:10|1358.76|1340.96|1358.4|1340.6|1358.76|1340.96|1357.84|1340.04|20
1652006300000|2022-05-08 10:38:20|1358.38|1340.58|1359.17|1341.37|1359.18|1341.38|1358.38|1340.58|11
1652006310000|2022-05-08 10:38:30|1359.13|1341.33|1358.8|1341|1359.13|1341.33|1358.69|1340.89|9
1652006320000|2022-05-08 10:38:40|1358.82|1341.02|1358.9|1341.1|1358.97|1341.17|1358.79|1340.99|14
1652006330000|2022-05-08 10:38:50|1358.91|1341.11|1358.84|1341.04|1358.91|1341.11|1358.84|1341.04|4
1652006340000|2022-05-08 10:39:00|1358.8|1341|1358.51|1340.71|1358.8|1341|1358.51|1340.71|4
1652006350000|2022-05-08 10:39:10|1358.46|1340.66|1358.66|1340.86|1358.66|1340.86|1358.43|1340.63|9
1652006360000|2022-05-08 10:39:20|1358.67|1340.87|1358.66|1340.86|1358.71|1340.91|1358.66|1340.86|5
1652006370000|2022-05-08 10:39:30|1358.59|1340.79|1358.69|1340.89|1358.69|1340.89|1358.59|1340.79|3
1652006380000|2022-05-08 10:39:40|1358.71|1340.91|1358.7|1340.9|1358.71|1340.91|1358.7|1340.9|2
1652006390000|2022-05-08 10:39:50|1358.71|1340.91|1358.7|1340.9|1358.71|1340.91|1358.7|1340.9|2
1652006400000|2022-05-08 10:40:00|1358.59|1340.79|1358.69|1340.89|1358.69|1340.89|1358.57|1340.77|4
1652006410000|2022-05-08 10:40:10|1358.72|1340.92|1358.72|1340.92|1358.72|1340.92|1358.72|1340.92|1
1652006420000|2022-05-08 10:40:20|1358.78|1340.98|1359.18|1341.38|1359.57|1341.77|1358.75|1340.95|20
1652006430000|2022-05-08 10:40:30|1359.08|1341.28|1358.82|1341.02|1359.08|1341.28|1358.82|1341.02|2
1652006440000|2022-05-08 10:40:40|1358.99|1341.19|1358.92|1341.12|1358.99|1341.19|1358.82|1341.02|6
1652006450000|2022-05-08 10:40:50|1358.91|1341.11|1358.72|1340.92|1358.91|1341.11|1358.72|1340.92|2
1652006460000|2022-05-08 10:41:00|1358.76|1340.96|1358.76|1340.96|1358.76|1340.96|1358.76|1340.96|1
1652006470000|2022-05-08 10:41:10|1358.81|1341.01|1358.84|1341.04|1358.95|1341.15|1358.76|1340.96|8
1652006480000|2022-05-08 10:41:20|1358.83|1341.03|1358.83|1341.03|1358.92|1341.12|1358.83|1341.03|7
1652006490000|2022-05-08 10:41:30|1358.71|1340.91|1358.71|1340.91|1358.76|1340.96|1358.58|1340.78|8
1652006510000|2022-05-08 10:41:50|1358.7|1340.9|1358.69|1340.89|1358.7|1340.9|1358.69|1340.89|2
1652006520000|2022-05-08 10:42:00|1358.7|1340.9|1358.33|1340.53|1358.7|1340.9|1358.33|1340.53|14
1652006530000|2022-05-08 10:42:10|1358.32|1340.52|1357.97|1340.17|1358.32|1340.52|1357.7|1339.9|14
1652006540000|2022-05-08 10:42:20|1357.88|1340.08|1358.54|1340.74|1358.54|1340.74|1357.88|1340.08|10
1652006550000|2022-05-08 10:42:30|1358.43|1340.63|1358.54|1340.74|1358.54|1340.74|1358.38|1340.58|4
1652006560000|2022-05-08 10:42:40|1358.53|1340.73|1358.62|1340.82|1358.62|1340.82|1358.53|1340.73|4
1652006570000|2022-05-08 10:42:50|1358.61|1340.81|1358.68|1340.88|1358.68|1340.88|1358.61|1340.81|5
1652006580000|2022-05-08 10:43:00|1358.67|1340.87|1358.69|1340.89|1358.69|1340.89|1358.58|1340.78|8
1652006590000|2022-05-08 10:43:10|1358.68|1340.88|1358.45|1340.65|1358.68|1340.88|1358.45|1340.65|7
1652006600000|2022-05-08 10:43:20|1358.48|1340.68|1358.36|1340.56|1358.66|1340.86|1358.34|1340.54|9
1652006610000|2022-05-08 10:43:30|1358.37|1340.57|1358.35|1340.55|1358.37|1340.57|1358.35|1340.55|4
1652006620000|2022-05-08 10:43:40|1358.41|1340.61|1358.35|1340.55|1358.56|1340.76|1358.34|1340.54|12
1652006630000|2022-05-08 10:43:50|1358.4|1340.6|1358.4|1340.6|1358.42|1340.62|1358.4|1340.6|5
1652006640000|2022-05-08 10:44:00|1358.42|1340.62|1358.74|1340.94|1358.74|1340.94|1358.4|1340.6|8
1652006650000|2022-05-08 10:44:10|1358.5|1340.7|1358.74|1340.94|1358.74|1340.94|1358.43|1340.63|3
1652006660000|2022-05-08 10:44:20|1358.76|1340.96|1358.96|1341.16|1358.96|1341.16|1358.76|1340.96|6
1652006670000|2022-05-08 10:44:30|1358.97|1341.17|1359.25|1341.45|1359.36|1341.56|1358.97|1341.17|23
1652006680000|2022-05-08 10:44:40|1359.34|1341.54|1359.34|1341.54|1359.34|1341.54|1359.34|1341.54|1
1652006700000|2022-05-08 10:45:00|1359.32|1341.52|1359.3|1341.5|1359.39|1341.59|1359.3|1341.5|6
1652006710000|2022-05-08 10:45:10|1359.34|1341.54|1359.02|1341.22|1359.34|1341.54|1359.02|1341.22|8
1652006730000|2022-05-08 10:45:30|1358.69|1340.89|1358.85|1341.05|1358.85|1341.05|1358.69|1340.89|3
1652006740000|2022-05-08 10:45:40|1358.86|1341.06|1358.95|1341.15|1358.95|1341.15|1358.84|1341.04|3
1652006750000|2022-05-08 10:45:50|1358.96|1341.16|1358.96|1341.16|1358.96|1341.16|1358.96|1341.16|1
1652006760000|2022-05-08 10:46:00|1358.95|1341.15|1359.52|1341.72|1359.52|1341.72|1358.9|1341.1|21
1652006770000|2022-05-08 10:46:10|1359.81|1342.01|1361.32|1343.52|1361.32|1343.52|1359.79|1341.99|19
1652006780000|2022-05-08 10:46:20|1361.35|1343.55|1361.61|1343.81|1361.65|1343.85|1361.34|1343.54|17
1652006790000|2022-05-08 10:46:30|1361.6|1343.8|1361.39|1343.59|1361.62|1343.82|1361.39|1343.59|13
1652006800000|2022-05-08 10:46:40|1361.4|1343.6|1361.59|1343.79|1361.63|1343.83|1361.35|1343.55|17
1652006810000|2022-05-08 10:46:50|1361.58|1343.78|1362.42|1344.62|1362.42|1344.62|1361.58|1343.78|11
1652006820000|2022-05-08 10:47:00|1362.38|1344.58|1363.36|1345.56|1363.36|1345.56|1362.38|1344.58|10
1652006830000|2022-05-08 10:47:10|1363.37|1345.57|1363.46|1345.66|1363.6|1345.8|1363.34|1345.54|18
1652006840000|2022-05-08 10:47:20|1363.44|1345.64|1364.7|1346.9|1364.7|1346.9|1363.43|1345.63|14
1652006850000|2022-05-08 10:47:30|1364.92|1347.12|1365.52|1347.72|1366.42|1348.62|1364.92|1347.12|35
1652006860000|2022-05-08 10:47:40|1365.55|1347.75|1366.04|1348.24|1366.29|1348.49|1365.55|1347.75|25
1652006870000|2022-05-08 10:47:50|1365.41|1347.61|1365.93|1348.13|1366.3|1348.5|1365.41|1347.61|32
1652006880000|2022-05-08 10:48:00|1365.88|1348.08|1365.62|1347.82|1365.88|1348.08|1365.56|1347.76|10
1652006890000|2022-05-08 10:48:10|1365.63|1347.83|1365.35|1347.55|1365.63|1347.83|1364.61|1346.81|26
1652006900000|2022-05-08 10:48:20|1365.36|1347.56|1365.6|1347.8|1366.29|1348.49|1365.35|1347.55|23
1652006910000|2022-05-08 10:48:30|1365.88|1348.08|1366.27|1348.47|1366.27|1348.47|1365.85|1348.05|7
1652006920000|2022-05-08 10:48:40|1366.28|1348.48|1365.4|1347.6|1366.28|1348.48|1365.39|1347.59|18
1652006930000|2022-05-08 10:48:50|1365.38|1347.58|1363.45|1345.65|1365.4|1347.6|1363.45|1345.65|20
1652006940000|2022-05-08 10:49:00|1363.39|1345.59|1363.39|1345.59|1363.56|1345.76|1363.39|1345.59|14
1652006950000|2022-05-08 10:49:10|1363.38|1345.58|1363.45|1345.65|1363.52|1345.72|1362.56|1344.76|24
1652006960000|2022-05-08 10:49:20|1363.46|1345.66|1363.68|1345.88|1364.26|1346.46|1363.46|1345.66|20
1652006970000|2022-05-08 10:49:30|1363.75|1345.95|1364.07|1346.27|1364.43|1346.63|1363.75|1345.95|19
1652006980000|2022-05-08 10:49:40|1364.01|1346.21|1364.21|1346.41|1364.31|1346.51|1363.57|1345.77|23
1652006990000|2022-05-08 10:49:50|1364.15|1346.35|1363.55|1345.75|1364.15|1346.35|1363.53|1345.73|14
1652007000000|2022-05-08 10:50:00|1363.57|1345.77|1363.52|1345.72|1363.76|1345.96|1363.45|1345.65|12
1652007010000|2022-05-08 10:50:10|1363.6|1345.8|1363.25|1345.45|1363.6|1345.8|1363.25|1345.45|17
1652007020000|2022-05-08 10:50:20|1363.26|1345.46|1363.41|1345.61|1363.41|1345.61|1362.89|1345.09|11
1652007030000|2022-05-08 10:50:30|1363.4|1345.6|1363.49|1345.69|1363.61|1345.81|1363.4|1345.6|11
1652007040000|2022-05-08 10:50:40|1363.58|1345.78|1363.49|1345.69|1363.58|1345.78|1363.49|1345.69|6
1652007050000|2022-05-08 10:50:50|1363.32|1345.52|1363.14|1345.34|1363.34|1345.54|1363.14|1345.34|6
1652007060000|2022-05-08 10:51:00|1363.13|1345.33|1363.07|1345.27|1363.13|1345.33|1363.06|1345.26|6
1652007070000|2022-05-08 10:51:10|1362.99|1345.19|1363.35|1345.55|1363.35|1345.55|1362.93|1345.13|14
1652007080000|2022-05-08 10:51:20|1363.4|1345.6|1363.82|1346.02|1363.82|1346.02|1363.38|1345.58|9
1652007090000|2022-05-08 10:51:30|1363.83|1346.03|1363.86|1346.06|1363.86|1346.06|1363.68|1345.88|11
1652007100000|2022-05-08 10:51:40|1363.85|1346.05|1363.77|1345.97|1363.88|1346.08|1363.77|1345.97|4
1652007110000|2022-05-08 10:51:50|1363.76|1345.96|1363.83|1346.03|1363.83|1346.03|1363.76|1345.96|5
1652007120000|2022-05-08 10:52:00|1363.75|1345.95|1363.81|1346.01|1363.81|1346.01|1363.75|1345.95|2
1652007130000|2022-05-08 10:52:10|1363.8|1346|1363.8|1346|1363.8|1346|1363.65|1345.85|6
1652007140000|2022-05-08 10:52:20|1363.48|1345.68|1363.48|1345.68|1363.48|1345.68|1363.48|1345.68|1
1652007150000|2022-05-08 10:52:30|1363.8|1346|1364.44|1346.64|1364.44|1346.64|1363.8|1346|10
1652007160000|2022-05-08 10:52:40|1364.35|1346.55|1364.24|1346.44|1364.35|1346.55|1364.23|1346.43|6
1652007170000|2022-05-08 10:52:50|1364.33|1346.53|1364.07|1346.27|1364.33|1346.53|1364.07|1346.27|9
1652007180000|2022-05-08 10:53:00|1363.9|1346.1|1364.27|1346.47|1364.31|1346.51|1363.7|1345.9|13
1652007190000|2022-05-08 10:53:10|1364.25|1346.45|1364.66|1346.86|1364.66|1346.86|1364.25|1346.45|9
1652007200000|2022-05-08 10:53:20|1364.65|1346.85|1364.39|1346.59|1364.75|1346.95|1364.38|1346.58|15
1652007210000|2022-05-08 10:53:30|1364.38|1346.58|1363.89|1346.09|1364.44|1346.64|1363.89|1346.09|5
1652007220000|2022-05-08 10:53:40|1363.87|1346.07|1362.78|1344.98|1363.89|1346.09|1362.78|1344.98|15
1652007230000|2022-05-08 10:53:50|1362.77|1344.97|1363.16|1345.36|1363.16|1345.36|1362.77|1344.97|12
1652007240000|2022-05-08 10:54:00|1363.14|1345.34|1364.15|1346.35|1364.15|1346.35|1363.13|1345.33|11
1652007250000|2022-05-08 10:54:10|1364.04|1346.24|1364.41|1346.61|1364.43|1346.63|1363.5|1345.7|26
1652007260000|2022-05-08 10:54:20|1364.34|1346.54|1364.36|1346.56|1364.36|1346.56|1363.86|1346.06|25
1652007270000|2022-05-08 10:54:30|1364.45|1346.65|1364.57|1346.77|1364.57|1346.77|1364.37|1346.57|15
1652007280000|2022-05-08 10:54:40|1364.45|1346.65|1364.55|1346.75|1364.55|1346.75|1364.45|1346.65|4
1652007290000|2022-05-08 10:54:50|1364.53|1346.73|1364.56|1346.76|1364.58|1346.78|1364.51|1346.71|13
1652007300000|2022-05-08 10:55:00|1364.52|1346.72|1364.45|1346.65|1364.56|1346.76|1364.45|1346.65|14
1652007310000|2022-05-08 10:55:10|1364.46|1346.66|1364.42|1346.62|1364.46|1346.66|1364.41|1346.61|6
1652007320000|2022-05-08 10:55:20|1364.45|1346.65|1364.42|1346.62|1364.45|1346.65|1364.42|1346.62|3
1652007330000|2022-05-08 10:55:30|1364.13|1346.33|1364.41|1346.61|1364.43|1346.63|1364.13|1346.33|5
1652007340000|2022-05-08 10:55:40|1364.4|1346.6|1363.53|1345.73|1364.4|1346.6|1363.53|1345.73|17
1652007350000|2022-05-08 10:55:50|1363.55|1345.75|1363.55|1345.75|1363.55|1345.75|1363.36|1345.56|14
1652007360000|2022-05-08 10:56:00|1363.59|1345.79|1363.4|1345.6|1363.6|1345.8|1363.4|1345.6|7
1652007370000|2022-05-08 10:56:10|1363.41|1345.61|1364.31|1346.51|1364.31|1346.51|1363.41|1345.61|18
1652007380000|2022-05-08 10:56:20|1364.3|1346.5|1363.56|1345.76|1364.3|1346.5|1363.5|1345.7|17
1652007390000|2022-05-08 10:56:30|1363.58|1345.78|1363.53|1345.73|1363.58|1345.78|1363.53|1345.73|6
1652007400000|2022-05-08 10:56:40|1363.54|1345.74|1363.52|1345.72|1363.54|1345.74|1363.51|1345.71|8
1652007410000|2022-05-08 10:56:50|1363.51|1345.71|1363.45|1345.65|1363.53|1345.73|1363.45|1345.65|8
1652007420000|2022-05-08 10:57:00|1363.26|1345.46|1362.6|1344.8|1363.3|1345.5|1362.59|1344.79|11
1652007430000|2022-05-08 10:57:10|1362.59|1344.79|1363.28|1345.48|1363.46|1345.66|1362.56|1344.76|19
1652007440000|2022-05-08 10:57:20|1363.31|1345.51|1363.71|1345.91|1363.71|1345.91|1363.3|1345.5|7
1652007450000|2022-05-08 10:57:30|1363.66|1345.86|1363.46|1345.66|1363.66|1345.86|1363.44|1345.64|9
1652007460000|2022-05-08 10:57:40|1363.47|1345.67|1363.36|1345.56|1363.48|1345.68|1363.34|1345.54|6
1652007470000|2022-05-08 10:57:50|1363.34|1345.54|1362.97|1345.17|1363.36|1345.56|1362.97|1345.17|7
1652007480000|2022-05-08 10:58:00|1362.98|1345.18|1362.89|1345.09|1362.98|1345.18|1362.89|1345.09|2
1652007490000|2022-05-08 10:58:10|1362.75|1344.95|1362.65|1344.85|1362.75|1344.95|1362.65|1344.85|3
1652007500000|2022-05-08 10:58:20|1362.58|1344.78|1361.71|1343.91|1362.58|1344.78|1361.71|1343.91|8
1652007510000|2022-05-08 10:58:30|1361.72|1343.92|1361.4|1343.6|1362|1344.2|1361.36|1343.56|19
1652007520000|2022-05-08 10:58:40|1361.41|1343.61|1361.46|1343.66|1361.49|1343.69|1361.24|1343.44|27
1652007530000|2022-05-08 10:58:50|1361.52|1343.72|1361.53|1343.73|1361.53|1343.73|1361.43|1343.63|12
1652007540000|2022-05-08 10:59:00|1361.26|1343.46|1361.87|1344.07|1361.95|1344.15|1361.26|1343.46|11
1652007550000|2022-05-08 10:59:10|1361.95|1344.15|1362.19|1344.39|1362.4|1344.6|1361.95|1344.15|7
1652007560000|2022-05-08 10:59:20|1362.2|1344.4|1362.2|1344.4|1362.36|1344.56|1362.2|1344.4|7
1652007570000|2022-05-08 10:59:30|1362.19|1344.39|1361.96|1344.16|1362.19|1344.39|1361.96|1344.16|10
1652007580000|2022-05-08 10:59:40|1361.94|1344.14|1361.96|1344.16|1362.17|1344.37|1361.94|1344.14|7
1652007590000|2022-05-08 10:59:50|1361.95|1344.15|1361.95|1344.15|1361.95|1344.15|1361.95|1344.15|1
1652007600000|2022-05-08 11:00:00|1361.96|1344.16|1362.61|1344.81|1363.09|1345.29|1361.96|1344.16|25
1652007610000|2022-05-08 11:00:10|1362.6|1344.8|1363.33|1345.53|1363.34|1345.54|1362.6|1344.8|13
1652007620000|2022-05-08 11:00:20|1363.34|1345.54|1364.26|1346.46|1364.26|1346.46|1363.3|1345.5|15
1652007630000|2022-05-08 11:00:30|1364.25|1346.45|1364.73|1346.93|1364.75|1346.95|1364.25|1346.45|17
1652007640000|2022-05-08 11:00:40|1364.74|1346.94|1365.23|1347.43|1365.25|1347.45|1364.71|1346.91|12
1652007650000|2022-05-08 11:00:50|1365.22|1347.42|1365.03|1347.23|1365.31|1347.51|1365.03|1347.23|7
1652007660000|2022-05-08 11:01:00|1364.9|1347.1|1363.64|1345.84|1364.93|1347.13|1363.64|1345.84|24
1652007670000|2022-05-08 11:01:10|1363.59|1345.79|1365.33|1347.53|1365.33|1347.53|1363.55|1345.75|20
1652007680000|2022-05-08 11:01:20|1365.32|1347.52|1365.84|1348.04|1365.85|1348.05|1365.31|1347.51|15
1652007690000|2022-05-08 11:01:30|1365.85|1348.05|1366.06|1348.26|1366.06|1348.26|1365.84|1348.04|8
1652007700000|2022-05-08 11:01:40|1366.07|1348.27|1365.78|1347.98|1366.07|1348.27|1365.42|1347.62|13
1652007710000|2022-05-08 11:01:50|1365.91|1348.11|1366.16|1348.36|1366.3|1348.5|1365.88|1348.08|16
1652007720000|2022-05-08 11:02:00|1366.15|1348.35|1367.96|1350.16|1367.96|1350.16|1366.15|1348.35|23
1652007730000|2022-05-08 11:02:10|1367.98|1350.18|1368.19|1350.39|1368.22|1350.42|1367.98|1350.18|20
1652007740000|2022-05-08 11:02:20|1367.42|1349.62|1367.41|1349.61|1367.62|1349.82|1367.31|1349.51|18
1652007750000|2022-05-08 11:02:30|1367.33|1349.53|1367.42|1349.62|1367.42|1349.62|1367.28|1349.48|10
1652007760000|2022-05-08 11:02:40|1367.34|1349.54|1366.44|1348.64|1367.34|1349.54|1366.44|1348.64|13
1652007770000|2022-05-08 11:02:50|1366.43|1348.63|1366.26|1348.46|1366.46|1348.66|1365.82|1348.02|23
1652007780000|2022-05-08 11:03:00|1366.25|1348.45|1366.52|1348.72|1366.52|1348.72|1366.25|1348.45|12
1652007790000|2022-05-08 11:03:10|1366.53|1348.73|1367|1349.2|1367|1349.2|1366.52|1348.72|15
1652007800000|2022-05-08 11:03:20|1367.21|1349.41|1366.42|1348.62|1367.22|1349.42|1366.36|1348.56|21
1652007810000|2022-05-08 11:03:30|1366.43|1348.63|1366.27|1348.47|1366.45|1348.65|1366.27|1348.47|7
1652007820000|2022-05-08 11:03:40|1366.29|1348.49|1366.29|1348.49|1366.3|1348.5|1366.27|1348.47|10
1652007830000|2022-05-08 11:03:50|1366.28|1348.48|1366.23|1348.43|1366.43|1348.63|1366.23|1348.43|12
1652007840000|2022-05-08 11:04:00|1366.24|1348.44|1366.33|1348.53|1366.57|1348.77|1366.24|1348.44|10
1652007850000|2022-05-08 11:04:10|1366.32|1348.52|1366.32|1348.52|1366.32|1348.52|1366.32|1348.52|1
1652007860000|2022-05-08 11:04:20|1366.31|1348.51|1366.31|1348.51|1366.38|1348.58|1365.71|1347.91|16
1652007870000|2022-05-08 11:04:30|1366.39|1348.59|1367.31|1349.51|1367.4|1349.6|1366.39|1348.59|22
1652007880000|2022-05-08 11:04:40|1367.02|1349.22|1367.31|1349.51|1367.38|1349.58|1366.54|1348.74|15
1652007890000|2022-05-08 11:04:50|1367.3|1349.5|1367.31|1349.51|1367.36|1349.56|1367.3|1349.5|6
1652007900000|2022-05-08 11:05:00|1367.36|1349.56|1367.36|1349.56|1367.36|1349.56|1367.35|1349.55|3
1652007910000|2022-05-08 11:05:10|1367.35|1349.55|1367.45|1349.65|1367.52|1349.72|1367.3|1349.5|12
1652007920000|2022-05-08 11:05:20|1367.46|1349.66|1367.65|1349.85|1367.65|1349.85|1367.37|1349.57|10
1652007930000|2022-05-08 11:05:30|1367.68|1349.88|1368.3|1350.5|1368.36|1350.56|1367.68|1349.88|10
1652007940000|2022-05-08 11:05:40|1368.25|1350.45|1368.39|1350.59|1368.39|1350.59|1368.25|1350.45|10
1652007950000|2022-05-08 11:05:50|1368.3|1350.5|1368.06|1350.26|1368.31|1350.51|1367.54|1349.74|12
1652007960000|2022-05-08 11:06:00|1368.32|1350.52|1368.3|1350.5|1368.36|1350.56|1368.26|1350.46|14
1652007970000|2022-05-08 11:06:10|1368.31|1350.51|1368.35|1350.55|1368.43|1350.63|1368.3|1350.5|14
1652007980000|2022-05-08 11:06:20|1368.36|1350.56|1368.32|1350.52|1368.36|1350.56|1368.32|1350.52|6
1652007990000|2022-05-08 11:06:30|1368.34|1350.54|1368.32|1350.52|1368.34|1350.54|1368.32|1350.52|9
1652008000000|2022-05-08 11:06:40|1368.33|1350.53|1368.32|1350.52|1368.33|1350.53|1368.29|1350.49|5
1652008010000|2022-05-08 11:06:50|1368.34|1350.54|1368.38|1350.58|1368.38|1350.58|1368.32|1350.52|3
1652008020000|2022-05-08 11:07:00|1368.74|1350.94|1369.27|1351.47|1369.41|1351.61|1368.74|1350.94|14
1652008030000|2022-05-08 11:07:10|1369.35|1351.55|1370.17|1352.37|1370.21|1352.41|1369.35|1351.55|10
1652008040000|2022-05-08 11:07:20|1370.18|1352.38|1370.16|1352.36|1370.27|1352.47|1370.16|1352.36|10
1652008050000|2022-05-08 11:07:30|1369.76|1351.96|1369.85|1352.05|1369.85|1352.05|1368.9|1351.1|25
1652008060000|2022-05-08 11:07:40|1370.1|1352.3|1370.05|1352.25|1370.28|1352.48|1370.02|1352.22|13
1652008070000|2022-05-08 11:07:50|1370.19|1352.39|1372.03|1354.23|1372.03|1354.23|1370.19|1352.39|15
1652008080000|2022-05-08 11:08:00|1372.04|1354.24|1371.48|1353.68|1372.16|1354.36|1371.41|1353.61|30
1652008090000|2022-05-08 11:08:10|1371.3|1353.5|1372.19|1354.39|1372.19|1354.39|1371.29|1353.49|18
1652008100000|2022-05-08 11:08:20|1371.98|1354.18|1372.16|1354.36|1372.3|1354.5|1371.97|1354.17|6
1652008110000|2022-05-08 11:08:30|1371.93|1354.13|1371.77|1353.97|1372.05|1354.25|1371.58|1353.78|14
1652008120000|2022-05-08 11:08:40|1371.73|1353.93|1371.62|1353.82|1371.8|1354|1371.39|1353.59|14
1652008130000|2022-05-08 11:08:50|1371.68|1353.88|1371.38|1353.58|1371.73|1353.93|1371.22|1353.42|14
1652008140000|2022-05-08 11:09:00|1371.31|1353.51|1370.36|1352.56|1371.33|1353.53|1370.36|1352.56|15
1652008150000|2022-05-08 11:09:10|1370.37|1352.57|1369.82|1352.02|1370.39|1352.59|1369.82|1352.02|9
1652008160000|2022-05-08 11:09:20|1369.74|1351.94|1369.42|1351.62|1369.74|1351.94|1368.84|1351.04|21
1652008170000|2022-05-08 11:09:30|1369.28|1351.48|1369.44|1351.64|1369.45|1351.65|1369.28|1351.48|11
1652008180000|2022-05-08 11:09:40|1369.55|1351.75|1371.83|1354.03|1372.02|1354.22|1369.55|1351.75|34
1652008190000|2022-05-08 11:09:50|1371.82|1354.02|1371.88|1354.08|1372.28|1354.48|1371.44|1353.64|26
1652008200000|2022-05-08 11:10:00|1371.85|1354.05|1370.27|1352.47|1371.87|1354.07|1370.27|1352.47|27
1652008210000|2022-05-08 11:10:10|1370.28|1352.48|1370.37|1352.57|1370.37|1352.57|1369.93|1352.13|13
1652008220000|2022-05-08 11:10:20|1370.35|1352.55|1371.33|1353.53|1371.41|1353.61|1370.32|1352.52|23
1652008230000|2022-05-08 11:10:30|1371.29|1353.49|1370.59|1352.79|1371.38|1353.58|1370.53|1352.73|20
1652008240000|2022-05-08 11:10:40|1370.63|1352.83|1370.28|1352.48|1370.67|1352.87|1370.28|1352.48|16
1652008250000|2022-05-08 11:10:50|1370.32|1352.52|1370.31|1352.51|1370.32|1352.52|1370.28|1352.48|8
1652008260000|2022-05-08 11:11:00|1370.32|1352.52|1370.38|1352.58|1370.41|1352.61|1370.31|1352.51|20
1652008270000|2022-05-08 11:11:10|1370.39|1352.59|1370.38|1352.58|1370.4|1352.6|1370.38|1352.58|5
1652008280000|2022-05-08 11:11:20|1370.39|1352.59|1370.26|1352.46|1370.48|1352.68|1370.26|1352.46|17
1652008290000|2022-05-08 11:11:30|1370.19|1352.39|1369.49|1351.69|1370.19|1352.39|1369.49|1351.69|9
1652008300000|2022-05-08 11:11:40|1369.48|1351.68|1368.55|1350.75|1369.48|1351.68|1368.5|1350.7|11
1652008310000|2022-05-08 11:11:50|1368.35|1350.55|1368.4|1350.6|1368.42|1350.62|1368.28|1350.48|24
1652008320000|2022-05-08 11:12:00|1369.23|1351.43|1369.28|1351.48|1369.34|1351.54|1369.23|1351.43|16
1652008330000|2022-05-08 11:12:10|1369.3|1351.5|1369.21|1351.41|1369.31|1351.51|1369.21|1351.41|7
1652008340000|2022-05-08 11:12:20|1369.22|1351.42|1368.27|1350.47|1369.22|1351.42|1368.27|1350.47|13
1652008350000|2022-05-08 11:12:30|1367.86|1350.06|1367.41|1349.61|1367.86|1350.06|1367.07|1349.27|12
1652008360000|2022-05-08 11:12:40|1367.44|1349.64|1367.76|1349.96|1367.76|1349.96|1367.44|1349.64|9
1652008370000|2022-05-08 11:12:50|1367.75|1349.95|1367.51|1349.71|1367.75|1349.95|1367.51|1349.71|4
1652008380000|2022-05-08 11:13:00|1367.5|1349.7|1366.91|1349.11|1367.51|1349.71|1366.91|1349.11|10
1652008390000|2022-05-08 11:13:10|1366.7|1348.9|1365.92|1348.12|1366.7|1348.9|1365.8|1348|11
1652008400000|2022-05-08 11:13:20|1366|1348.2|1366.74|1348.94|1366.74|1348.94|1365.91|1348.11|21
1652008410000|2022-05-08 11:13:30|1366.68|1348.88|1366.71|1348.91|1366.71|1348.91|1366.65|1348.85|6
1652008420000|2022-05-08 11:13:40|1366.67|1348.87|1367.55|1349.75|1367.55|1349.75|1366.67|1348.87|19
1652008430000|2022-05-08 11:13:50|1367.57|1349.77|1367.9|1350.1|1367.9|1350.1|1367.57|1349.77|9
1652008440000|2022-05-08 11:14:00|1367.82|1350.02|1367.54|1349.74|1367.9|1350.1|1367.54|1349.74|8
1652008450000|2022-05-08 11:14:10|1367.57|1349.77|1367.51|1349.71|1367.57|1349.77|1367.51|1349.71|4
1652008470000|2022-05-08 11:14:30|1367.47|1349.67|1367.49|1349.69|1367.51|1349.71|1367.43|1349.63|13
1652008480000|2022-05-08 11:14:40|1367.59|1349.79|1367.8|1350|1367.8|1350|1367.59|1349.79|4
1652008490000|2022-05-08 11:14:50|1368.22|1350.42|1368.41|1350.61|1368.41|1350.61|1368.22|1350.42|5
1652008500000|2022-05-08 11:15:00|1368.54|1350.74|1368.7|1350.9|1369.48|1351.68|1368.54|1350.74|28
1652008510000|2022-05-08 11:15:10|1368.6|1350.8|1368.26|1350.46|1368.71|1350.91|1368.26|1350.46|13
1652008520000|2022-05-08 11:15:20|1368.2|1350.4|1367.75|1349.95|1368.26|1350.46|1367.44|1349.64|20
1652008530000|2022-05-08 11:15:30|1368.2|1350.4|1368.27|1350.47|1368.33|1350.53|1368.2|1350.4|10
1652008540000|2022-05-08 11:15:40|1368.26|1350.46|1367.92|1350.12|1368.35|1350.55|1367.92|1350.12|10
1652008550000|2022-05-08 11:15:50|1368.28|1350.48|1369.3|1351.5|1369.3|1351.5|1368.27|1350.47|17
1652008560000|2022-05-08 11:16:00|1369.32|1351.52|1368.53|1350.73|1369.32|1351.52|1368.51|1350.71|16
1652008570000|2022-05-08 11:16:10|1368.39|1350.59|1368.35|1350.55|1368.39|1350.59|1368.35|1350.55|4
1652008580000|2022-05-08 11:16:20|1368.38|1350.58|1368.3|1350.5|1368.4|1350.6|1368.3|1350.5|6
1652008590000|2022-05-08 11:16:30|1368.31|1350.51|1367.37|1349.57|1368.31|1350.51|1367.35|1349.55|14
1652008600000|2022-05-08 11:16:40|1367.36|1349.56|1367.37|1349.57|1367.37|1349.57|1367.3|1349.5|6
1652008610000|2022-05-08 11:16:50|1367.36|1349.56|1367.4|1349.6|1367.59|1349.79|1367.36|1349.56|5
1652008620000|2022-05-08 11:17:00|1367.41|1349.61|1367.4|1349.6|1367.53|1349.73|1367.4|1349.6|4
1652008630000|2022-05-08 11:17:10|1367.37|1349.57|1367.29|1349.49|1367.37|1349.57|1367.26|1349.46|7
1652008640000|2022-05-08 11:17:20|1367.1|1349.3|1367.07|1349.27|1367.1|1349.3|1366.96|1349.16|5
1652008660000|2022-05-08 11:17:40|1366.89|1349.09|1366.78|1348.98|1366.9|1349.1|1366.76|1348.96|7
1652008670000|2022-05-08 11:17:50|1366.52|1348.72|1366.45|1348.65|1366.55|1348.75|1366.45|1348.65|7
1652008680000|2022-05-08 11:18:00|1366.43|1348.63|1366.43|1348.63|1366.48|1348.68|1366.42|1348.62|5
1652008690000|2022-05-08 11:18:10|1366.48|1348.68|1366.87|1349.07|1366.91|1349.11|1366.47|1348.67|15
1652008700000|2022-05-08 11:18:20|1366.94|1349.14|1367.45|1349.65|1367.45|1349.65|1366.85|1349.05|12
1652008710000|2022-05-08 11:18:30|1367.4|1349.6|1366.57|1348.77|1367.42|1349.62|1366.57|1348.77|15
1652008720000|2022-05-08 11:18:40|1366.77|1348.97|1366.79|1348.99|1366.79|1348.99|1366.77|1348.97|8
1652008730000|2022-05-08 11:18:50|1366.65|1348.85|1366.68|1348.88|1366.73|1348.93|1366.39|1348.59|7
1652008740000|2022-05-08 11:19:00|1366.73|1348.93|1366.85|1349.05|1366.87|1349.07|1366.68|1348.88|4
1652008750000|2022-05-08 11:19:10|1366.88|1349.08|1367.27|1349.47|1367.28|1349.48|1366.85|1349.05|10
1652008760000|2022-05-08 11:19:20|1367.36|1349.56|1367.41|1349.61|1367.62|1349.82|1367.36|1349.56|7
1652008770000|2022-05-08 11:19:30|1367.4|1349.6|1366.88|1349.08|1367.51|1349.71|1366.88|1349.08|8
1652008780000|2022-05-08 11:19:40|1366.89|1349.09|1367.3|1349.5|1367.34|1349.54|1366.89|1349.09|12
1652008790000|2022-05-08 11:19:50|1367.32|1349.52|1367.24|1349.44|1367.39|1349.59|1367.22|1349.42|19
1652008800000|2022-05-08 11:20:00|1367.27|1349.47|1367.27|1349.47|1367.3|1349.5|1367.24|1349.44|13
1652008810000|2022-05-08 11:20:10|1367.26|1349.46|1367.26|1349.46|1367.27|1349.47|1367.24|1349.44|4
1652008820000|2022-05-08 11:20:20|1367.24|1349.44|1367.24|1349.44|1367.27|1349.47|1367.24|1349.44|12
1652008830000|2022-05-08 11:20:30|1367.25|1349.45|1367.23|1349.43|1367.28|1349.48|1367.23|1349.43|7
1652008840000|2022-05-08 11:20:40|1367.2|1349.4|1366.83|1349.03|1367.2|1349.4|1366.8|1349|7
1652008850000|2022-05-08 11:20:50|1366.84|1349.04|1366.48|1348.68|1366.84|1349.04|1366.48|1348.68|5
1652008860000|2022-05-08 11:21:00|1366.39|1348.59|1366.39|1348.59|1366.45|1348.65|1366.39|1348.59|3
1652008870000|2022-05-08 11:21:10|1366.38|1348.58|1366.38|1348.58|1366.38|1348.58|1366.38|1348.58|1
1652008880000|2022-05-08 11:21:20|1366.37|1348.57|1366.12|1348.32|1366.37|1348.57|1365.87|1348.07|9
1652008900000|2022-05-08 11:21:40|1366.04|1348.24|1366.4|1348.6|1366.4|1348.6|1366.04|1348.24|8
1652008910000|2022-05-08 11:21:50|1366.43|1348.63|1366.39|1348.59|1366.45|1348.65|1366.37|1348.57|8
1652008920000|2022-05-08 11:22:00|1366.38|1348.58|1366.57|1348.77|1366.6|1348.8|1366.38|1348.58|6
1652008930000|2022-05-08 11:22:10|1366.6|1348.8|1366.56|1348.76|1366.6|1348.8|1366.52|1348.72|6
1652008940000|2022-05-08 11:22:20|1366.49|1348.69|1366.49|1348.69|1366.49|1348.69|1366.49|1348.69|1
1652008950000|2022-05-08 11:22:30|1366.46|1348.66|1366.32|1348.52|1366.49|1348.69|1366.26|1348.46|17
1652008960000|2022-05-08 11:22:40|1366.31|1348.51|1366.22|1348.42|1366.32|1348.52|1366.22|1348.42|10
1652008970000|2022-05-08 11:22:50|1366.25|1348.45|1366.31|1348.51|1366.44|1348.64|1366.11|1348.31|14
1652008980000|2022-05-08 11:23:00|1366.26|1348.46|1365.46|1347.66|1366.26|1348.46|1365.46|1347.66|11
1652008990000|2022-05-08 11:23:10|1365.2|1347.4|1364.43|1346.63|1365.2|1347.4|1364.43|1346.63|12
1652009000000|2022-05-08 11:23:20|1364.42|1346.62|1364.36|1346.56|1364.42|1346.62|1364.33|1346.53|14
1652009010000|2022-05-08 11:23:30|1364.37|1346.57|1364.31|1346.51|1364.37|1346.57|1363.52|1345.72|28
1652009020000|2022-05-08 11:23:40|1364.35|1346.55|1364.73|1346.93|1364.76|1346.96|1364.35|1346.55|18
1652009030000|2022-05-08 11:23:50|1364.74|1346.94|1364.75|1346.95|1364.78|1346.98|1364.71|1346.91|8
1652009040000|2022-05-08 11:24:00|1364.78|1346.98|1365.32|1347.52|1365.32|1347.52|1364.71|1346.91|21
1652009050000|2022-05-08 11:24:10|1365.33|1347.53|1365.97|1348.17|1365.97|1348.17|1365.23|1347.43|16
1652009060000|2022-05-08 11:24:20|1365.99|1348.19|1365.57|1347.77|1366.19|1348.39|1365.57|1347.77|13
1652009070000|2022-05-08 11:24:30|1365.58|1347.78|1365.49|1347.69|1366.43|1348.63|1365.49|1347.69|27
1652009080000|2022-05-08 11:24:40|1365.53|1347.73|1365.69|1347.89|1365.84|1348.04|1365.5|1347.7|12
1652009090000|2022-05-08 11:24:50|1365.52|1347.72|1365.39|1347.59|1365.52|1347.72|1365.38|1347.58|5
1652009100000|2022-05-08 11:25:00|1365.4|1347.6|1365.62|1347.82|1365.62|1347.82|1365.39|1347.59|7
1652009110000|2022-05-08 11:25:10|1365.65|1347.85|1365.52|1347.72|1365.7|1347.9|1365.52|1347.72|7
1652009120000|2022-05-08 11:25:20|1365.55|1347.75|1365.54|1347.74|1365.56|1347.76|1365.51|1347.71|6
1652009130000|2022-05-08 11:25:30|1365.59|1347.79|1365.61|1347.81|1365.61|1347.81|1365.59|1347.79|3
1652009140000|2022-05-08 11:25:40|1365.56|1347.76|1365.06|1347.26|1365.56|1347.76|1365.06|1347.26|9
1652009150000|2022-05-08 11:25:50|1365.07|1347.27|1365.07|1347.27|1365.13|1347.33|1365.07|1347.27|3
1652009160000|2022-05-08 11:26:00|1365.13|1347.33|1364.79|1346.99|1365.13|1347.33|1364.79|1346.99|6
1652009170000|2022-05-08 11:26:10|1364.8|1347|1364.91|1347.11|1364.91|1347.11|1364.78|1346.98|3
1652009180000|2022-05-08 11:26:20|1364.6|1346.8|1365.07|1347.27|1365.07|1347.27|1364.53|1346.73|8
1652009190000|2022-05-08 11:26:30|1365.13|1347.33|1365.07|1347.27|1365.13|1347.33|1364.98|1347.18|7
1652009200000|2022-05-08 11:26:40|1364.79|1346.99|1364.82|1347.02|1364.82|1347.02|1364.72|1346.92|6
1652009210000|2022-05-08 11:26:50|1364.83|1347.03|1365.56|1347.76|1365.56|1347.76|1364.83|1347.03|6
1652009220000|2022-05-08 11:27:00|1365.55|1347.75|1365.72|1347.92|1365.72|1347.92|1365.51|1347.71|10
1652009230000|2022-05-08 11:27:10|1365.78|1347.98|1366.52|1348.72|1366.53|1348.73|1365.71|1347.91|16
1652009240000|2022-05-08 11:27:20|1366.45|1348.65|1366.39|1348.59|1366.82|1349.02|1366.36|1348.56|19
1652009250000|2022-05-08 11:27:30|1366.38|1348.58|1366.61|1348.81|1366.81|1349.01|1366.38|1348.58|13
1652009260000|2022-05-08 11:27:40|1366.58|1348.78|1366.97|1349.17|1367.26|1349.46|1366.58|1348.78|22
1652009270000|2022-05-08 11:27:50|1366.96|1349.16|1367.5|1349.7|1367.5|1349.7|1366.85|1349.05|20
1652009280000|2022-05-08 11:28:00|1367.54|1349.74|1367.38|1349.58|1367.71|1349.91|1367.37|1349.57|15
1652009290000|2022-05-08 11:28:10|1367.52|1349.72|1367.8|1350|1367.84|1350.04|1367.52|1349.72|18
1652009300000|2022-05-08 11:28:20|1367.77|1349.97|1368.51|1350.71|1368.55|1350.75|1367.77|1349.97|18
1652009310000|2022-05-08 11:28:30|1368.52|1350.72|1369.28|1351.48|1369.28|1351.48|1368.52|1350.72|14
1652009320000|2022-05-08 11:28:40|1369.37|1351.57|1370.48|1352.68|1371.01|1353.21|1369.37|1351.57|23
1652009330000|2022-05-08 11:28:50|1370.47|1352.67|1368.93|1351.13|1370.47|1352.67|1368.82|1351.02|21
1652009340000|2022-05-08 11:29:00|1368.86|1351.06|1369.31|1351.51|1369.33|1351.53|1368.57|1350.77|18
1652009350000|2022-05-08 11:29:10|1369.29|1351.49|1369.9|1352.1|1370.27|1352.47|1369.29|1351.49|20
1652009360000|2022-05-08 11:29:20|1369.81|1352.01|1369.38|1351.58|1369.85|1352.05|1369.35|1351.55|10
1652009370000|2022-05-08 11:29:30|1369.57|1351.77|1369.63|1351.83|1369.74|1351.94|1369.57|1351.77|6
1652009380000|2022-05-08 11:29:40|1369.6|1351.8|1368.52|1350.72|1369.6|1351.8|1368.52|1350.72|15
1652009390000|2022-05-08 11:29:50|1368.54|1350.74|1367.75|1349.95|1368.54|1350.74|1367.73|1349.93|11
1652009400000|2022-05-08 11:30:00|1367.84|1350.04|1368.61|1350.81|1368.61|1350.81|1367.84|1350.04|10
1652009410000|2022-05-08 11:30:10|1368.63|1350.83|1368.45|1350.65|1369.47|1351.67|1368.45|1350.65|26
1652009420000|2022-05-08 11:30:20|1368.43|1350.63|1368.07|1350.27|1368.43|1350.63|1368.07|1350.27|8
1652009430000|2022-05-08 11:30:30|1367.98|1350.18|1367.61|1349.81|1367.98|1350.18|1367.6|1349.8|6
1652009440000|2022-05-08 11:30:40|1367.31|1349.51|1367.28|1349.48|1367.32|1349.52|1366.57|1348.77|9
1652009450000|2022-05-08 11:30:50|1367.27|1349.47|1366.61|1348.81|1367.29|1349.49|1366.61|1348.81|14
1652009460000|2022-05-08 11:31:00|1366.56|1348.76|1366.35|1348.55|1366.6|1348.8|1365.98|1348.18|16
1652009470000|2022-05-08 11:31:10|1366.45|1348.65|1366.43|1348.63|1366.45|1348.65|1366.43|1348.63|3
1652009480000|2022-05-08 11:31:20|1366.46|1348.66|1366.47|1348.67|1367.42|1349.62|1366.46|1348.66|17
1652009490000|2022-05-08 11:31:30|1366.85|1349.05|1366.8|1349|1366.85|1349.05|1366.8|1349|11
1652009500000|2022-05-08 11:31:40|1366.71|1348.91|1366.52|1348.72|1366.71|1348.91|1366.48|1348.68|8
1652009510000|2022-05-08 11:31:50|1366.5|1348.7|1367.63|1349.83|1367.63|1349.83|1366.47|1348.67|14
1652009520000|2022-05-08 11:32:00|1367.58|1349.78|1367.59|1349.79|1367.68|1349.88|1367.58|1349.78|8
1652009530000|2022-05-08 11:32:10|1367.63|1349.83|1368.41|1350.61|1368.43|1350.63|1367.63|1349.83|14
1652009540000|2022-05-08 11:32:20|1368.33|1350.53|1367.61|1349.81|1368.33|1350.53|1367.5|1349.7|11
1652009550000|2022-05-08 11:32:30|1367.59|1349.79|1367.55|1349.75|1367.61|1349.81|1367.54|1349.74|12
1652009560000|2022-05-08 11:32:40|1367.48|1349.68|1367.34|1349.54|1367.48|1349.68|1367.29|1349.49|10
1652009570000|2022-05-08 11:32:50|1367.35|1349.55|1367.4|1349.6|1367.47|1349.67|1367.35|1349.55|5
1652009580000|2022-05-08 11:33:00|1367.49|1349.69|1367.54|1349.74|1367.54|1349.74|1367.49|1349.69|3
1652009590000|2022-05-08 11:33:10|1367.51|1349.71|1367.3|1349.5|1367.51|1349.71|1367.28|1349.48|14
1652009600000|2022-05-08 11:33:20|1367.29|1349.49|1366.44|1348.64|1367.29|1349.49|1366.44|1348.64|11
1652009610000|2022-05-08 11:33:30|1366.42|1348.62|1366.71|1348.91|1366.71|1348.91|1366.3|1348.5|13
1652009620000|2022-05-08 11:33:40|1366.78|1348.98|1366.76|1348.96|1366.78|1348.98|1366.76|1348.96|3
1652009630000|2022-05-08 11:33:50|1366.79|1348.99|1366.79|1348.99|1366.79|1348.99|1366.79|1348.99|1
1652009640000|2022-05-08 11:34:00|1366.78|1348.98|1366.48|1348.68|1366.78|1348.98|1366.48|1348.68|7
1652009650000|2022-05-08 11:34:10|1366.37|1348.57|1366.22|1348.42|1366.37|1348.57|1366.17|1348.37|11
1652009660000|2022-05-08 11:34:20|1366.23|1348.43|1365.55|1347.75|1366.23|1348.43|1365.55|1347.75|13
1652009670000|2022-05-08 11:34:30|1365.57|1347.77|1365.63|1347.83|1365.73|1347.93|1365.31|1347.51|20
1652009680000|2022-05-08 11:34:40|1365.6|1347.8|1365.32|1347.52|1365.6|1347.8|1365.25|1347.45|15
1652009690000|2022-05-08 11:34:50|1365.28|1347.48|1364.79|1346.99|1365.28|1347.48|1364.77|1346.97|7
1652009700000|2022-05-08 11:35:00|1364.77|1346.97|1364.79|1346.99|1364.79|1346.99|1364.73|1346.93|7
1652009710000|2022-05-08 11:35:10|1364.73|1346.93|1365.19|1347.39|1365.19|1347.39|1364.39|1346.59|19
1652009720000|2022-05-08 11:35:20|1365.36|1347.56|1365.38|1347.58|1365.38|1347.58|1365.36|1347.56|7
1652009730000|2022-05-08 11:35:30|1365.36|1347.56|1365.4|1347.6|1365.54|1347.74|1365.35|1347.55|7
1652009740000|2022-05-08 11:35:40|1365.44|1347.64|1365.34|1347.54|1365.53|1347.73|1365.33|1347.53|16
1652009750000|2022-05-08 11:35:50|1365.38|1347.58|1365.34|1347.54|1365.38|1347.58|1365.34|1347.54|2
1652009760000|2022-05-08 11:36:00|1365.33|1347.53|1364.57|1346.77|1365.33|1347.53|1364.52|1346.72|14
1652009770000|2022-05-08 11:36:10|1364.52|1346.72|1364.39|1346.59|1364.57|1346.77|1364.39|1346.59|7
1652009780000|2022-05-08 11:36:20|1364.15|1346.35|1364.19|1346.39|1364.19|1346.39|1363.64|1345.84|18
1652009790000|2022-05-08 11:36:30|1364.28|1346.48|1364.36|1346.56|1364.46|1346.66|1364.28|1346.48|16
1652009800000|2022-05-08 11:36:40|1364.25|1346.45|1364.92|1347.12|1364.92|1347.12|1364.25|1346.45|15
1652009810000|2022-05-08 11:36:50|1365.15|1347.35|1365.26|1347.46|1365.39|1347.59|1365.15|1347.35|14
1652009820000|2022-05-08 11:37:00|1365.25|1347.45|1365.37|1347.57|1365.37|1347.57|1365.25|1347.45|8
1652009830000|2022-05-08 11:37:10|1365.28|1347.48|1365.45|1347.65|1365.55|1347.75|1365.27|1347.47|19
1652009840000|2022-05-08 11:37:20|1365.47|1347.67|1365.33|1347.53|1365.47|1347.67|1365.33|1347.53|9
1652009850000|2022-05-08 11:37:30|1365.28|1347.48|1364.86|1347.06|1365.28|1347.48|1364.75|1346.95|4
1652009860000|2022-05-08 11:37:40|1364.75|1346.95|1364.38|1346.58|1364.75|1346.95|1364.36|1346.56|6
1652009870000|2022-05-08 11:37:50|1364.36|1346.56|1364.3|1346.5|1364.36|1346.56|1364.3|1346.5|4
1652009880000|2022-05-08 11:38:00|1364.28|1346.48|1364.35|1346.55|1364.37|1346.57|1364.28|1346.48|5
1652009890000|2022-05-08 11:38:10|1364.37|1346.57|1365.34|1347.54|1365.34|1347.54|1364.35|1346.55|16
1652009900000|2022-05-08 11:38:20|1365.32|1347.52|1365.62|1347.82|1365.67|1347.87|1365.32|1347.52|14
1652009910000|2022-05-08 11:38:30|1365.73|1347.93|1366.27|1348.47|1366.27|1348.47|1365.64|1347.84|13
1652009920000|2022-05-08 11:38:40|1366.35|1348.55|1366.26|1348.46|1366.36|1348.56|1366.17|1348.37|13
1652009930000|2022-05-08 11:38:50|1366.29|1348.49|1365.48|1347.68|1366.29|1348.49|1365.48|1347.68|7
1652009940000|2022-05-08 11:39:00|1365.47|1347.67|1366.08|1348.28|1366.08|1348.28|1365.39|1347.59|15
1652009950000|2022-05-08 11:39:10|1366.02|1348.22|1367.1|1349.3|1367.31|1349.51|1366.02|1348.22|15
1652009960000|2022-05-08 11:39:20|1367.09|1349.29|1366.55|1348.75|1367.26|1349.46|1366.55|1348.75|9
1652009970000|2022-05-08 11:39:30|1366.39|1348.59|1366.3|1348.5|1366.39|1348.59|1366.29|1348.49|6
1652009980000|2022-05-08 11:39:40|1366.28|1348.48|1366.47|1348.67|1366.47|1348.67|1366.26|1348.46|9
1652009990000|2022-05-08 11:39:50|1366.52|1348.72|1366.78|1348.98|1366.79|1348.99|1366.52|1348.72|7
1652010000000|2022-05-08 11:40:00|1366.79|1348.99|1367.34|1349.54|1367.34|1349.54|1366.75|1348.95|11
1652010010000|2022-05-08 11:40:10|1367.35|1349.55|1366.86|1349.06|1367.58|1349.78|1366.86|1349.06|10
1652010020000|2022-05-08 11:40:20|1366.94|1349.14|1366.44|1348.64|1366.94|1349.14|1366.4|1348.6|14
1652010030000|2022-05-08 11:40:30|1366.41|1348.61|1366.4|1348.6|1366.45|1348.65|1366.08|1348.28|13
1652010040000|2022-05-08 11:40:40|1366.42|1348.62|1366.45|1348.65|1366.5|1348.7|1366.42|1348.62|8
1652010050000|2022-05-08 11:40:50|1366.44|1348.64|1366.44|1348.64|1366.46|1348.66|1366.44|1348.64|5
1652010060000|2022-05-08 11:41:00|1366.42|1348.62|1366.67|1348.87|1366.69|1348.89|1365.78|1347.98|21
1652010070000|2022-05-08 11:41:10|1366.66|1348.86|1366.67|1348.87|1366.67|1348.87|1366.65|1348.85|6
1652010080000|2022-05-08 11:41:20|1366.62|1348.82|1366.67|1348.87|1366.67|1348.87|1366.62|1348.82|4
1652010090000|2022-05-08 11:41:30|1366.71|1348.91|1366.69|1348.89|1366.71|1348.91|1366.67|1348.87|4
1652010100000|2022-05-08 11:41:40|1366.7|1348.9|1366.45|1348.65|1366.71|1348.91|1366.45|1348.65|9
1652010110000|2022-05-08 11:41:50|1366.46|1348.66|1366.66|1348.86|1366.66|1348.86|1366.39|1348.59|8
1652010120000|2022-05-08 11:42:00|1366.67|1348.87|1366.37|1348.57|1366.97|1349.17|1366.37|1348.57|14
1652010130000|2022-05-08 11:42:10|1366.35|1348.55|1365.35|1347.55|1366.35|1348.55|1365.34|1347.54|15
1652010140000|2022-05-08 11:42:20|1365.34|1347.54|1364.62|1346.82|1365.35|1347.55|1364.56|1346.76|13
1652010150000|2022-05-08 11:42:30|1364.63|1346.83|1364.73|1346.93|1364.73|1346.93|1364.47|1346.67|8
1652010160000|2022-05-08 11:42:40|1364.68|1346.88|1365.46|1347.66|1365.51|1347.71|1364.68|1346.88|10
1652010170000|2022-05-08 11:42:50|1365.45|1347.65|1365.53|1347.73|1365.61|1347.81|1365.45|1347.65|10
1652010180000|2022-05-08 11:43:00|1365.57|1347.77|1365.63|1347.83|1365.63|1347.83|1365.53|1347.73|11
1652010190000|2022-05-08 11:43:10|1365.46|1347.66|1365.46|1347.66|1365.46|1347.66|1365.46|1347.66|1
1652010200000|2022-05-08 11:43:20|1365.5|1347.7|1365.7|1347.9|1365.7|1347.9|1365.5|1347.7|2
1652010210000|2022-05-08 11:43:30|1365.71|1347.91|1365.72|1347.92|1365.72|1347.92|1365.7|1347.9|3
1652010220000|2022-05-08 11:43:40|1365.71|1347.91|1365.71|1347.91|1365.71|1347.91|1365.71|1347.91|1
1652010230000|2022-05-08 11:43:50|1365.54|1347.74|1365.54|1347.74|1365.54|1347.74|1365.54|1347.74|1
1652010240000|2022-05-08 11:44:00|1365.53|1347.73|1365.53|1347.73|1365.53|1347.73|1365.53|1347.73|1
1652010250000|2022-05-08 11:44:10|1365.54|1347.74|1365.62|1347.82|1365.63|1347.83|1365.54|1347.74|7
1652010260000|2022-05-08 11:44:20|1365.63|1347.83|1365.6|1347.8|1365.63|1347.83|1365.59|1347.79|4
1652010270000|2022-05-08 11:44:30|1365.5|1347.7|1365.47|1347.67|1365.51|1347.71|1365.47|1347.67|3
1652010280000|2022-05-08 11:44:40|1365.46|1347.66|1365.11|1347.31|1365.46|1347.66|1365.11|1347.31|8
1652010290000|2022-05-08 11:44:50|1365.02|1347.22|1364.48|1346.68|1365.02|1347.22|1364.48|1346.68|8
1652010300000|2022-05-08 11:45:00|1364.53|1346.73|1364.81|1347.01|1364.81|1347.01|1364.5|1346.7|6
1652010310000|2022-05-08 11:45:10|1364.67|1346.87|1364.78|1346.98|1364.78|1346.98|1364.49|1346.69|10
1652010320000|2022-05-08 11:45:20|1364.65|1346.85|1364.78|1346.98|1364.78|1346.98|1364.65|1346.85|2
1652010330000|2022-05-08 11:45:30|1364.79|1346.99|1364.99|1347.19|1364.99|1347.19|1364.79|1346.99|5
1652010340000|2022-05-08 11:45:40|1364.98|1347.18|1365|1347.2|1365|1347.2|1364.97|1347.17|5
1652010350000|2022-05-08 11:45:50|1364.99|1347.19|1365.03|1347.23|1365.04|1347.24|1364.97|1347.17|8
1652010360000|2022-05-08 11:46:00|1365|1347.2|1364.26|1346.46|1365.02|1347.22|1363.71|1345.91|23
1652010370000|2022-05-08 11:46:10|1364.25|1346.45|1364.38|1346.58|1364.45|1346.65|1364.14|1346.34|15
1652010380000|2022-05-08 11:46:20|1364.33|1346.53|1364.28|1346.48|1364.33|1346.53|1364.24|1346.44|13
1652010390000|2022-05-08 11:46:30|1364.27|1346.47|1364.25|1346.45|1364.36|1346.56|1364.24|1346.44|10
1652010400000|2022-05-08 11:46:40|1364.24|1346.44|1364.21|1346.41|1364.25|1346.45|1364.21|1346.41|9
1652010410000|2022-05-08 11:46:50|1364.19|1346.39|1363.38|1345.58|1364.19|1346.39|1363.36|1345.56|12
1652010420000|2022-05-08 11:47:00|1363.41|1345.61|1363.55|1345.75|1363.55|1345.75|1363.38|1345.58|12
1652010430000|2022-05-08 11:47:10|1363.56|1345.76|1363.75|1345.95|1363.77|1345.97|1363.56|1345.76|12
1652010440000|2022-05-08 11:47:20|1363.74|1345.94|1363.63|1345.83|1363.75|1345.95|1363.63|1345.83|7
1652010450000|2022-05-08 11:47:30|1363.66|1345.86|1363.41|1345.61|1363.66|1345.86|1363.39|1345.59|17
1652010460000|2022-05-08 11:47:40|1363.37|1345.57|1363.44|1345.64|1363.44|1345.64|1363.37|1345.57|2
1652010470000|2022-05-08 11:47:50|1363.37|1345.57|1362.89|1345.09|1363.37|1345.57|1362.89|1345.09|8
1652010480000|2022-05-08 11:48:00|1362.9|1345.1|1361.72|1343.92|1362.9|1345.1|1361.71|1343.91|24
1652010490000|2022-05-08 11:48:10|1361.71|1343.91|1361.53|1343.73|1361.71|1343.91|1361.47|1343.67|14
1652010500000|2022-05-08 11:48:20|1361.54|1343.74|1361.63|1343.83|1361.64|1343.84|1361.37|1343.57|6
1652010510000|2022-05-08 11:48:30|1361.54|1343.74|1360.61|1342.81|1361.63|1343.83|1360.49|1342.69|14
1652010520000|2022-05-08 11:48:40|1360.54|1342.74|1359.89|1342.09|1360.67|1342.87|1359.89|1342.09|16
1652010530000|2022-05-08 11:48:50|1359.68|1341.88|1361.67|1343.87|1361.67|1343.87|1359.68|1341.88|21
1652010540000|2022-05-08 11:49:00|1361.66|1343.86|1359.78|1341.98|1361.98|1344.18|1359.69|1341.89|28
1652010550000|2022-05-08 11:49:10|1359.5|1341.7|1360.27|1342.47|1360.27|1342.47|1359.5|1341.7|15
1652010560000|2022-05-08 11:49:20|1360.31|1342.51|1360.15|1342.35|1360.46|1342.66|1360.04|1342.24|15
1652010570000|2022-05-08 11:49:30|1359.94|1342.14|1359.57|1341.77|1359.97|1342.17|1359.42|1341.62|9
1652010580000|2022-05-08 11:49:40|1359.68|1341.88|1360.33|1342.53|1360.33|1342.53|1359.68|1341.88|11
1652010590000|2022-05-08 11:49:50|1360.38|1342.58|1360.3|1342.5|1360.38|1342.58|1360.29|1342.49|6
1652010600000|2022-05-08 11:50:00|1360.39|1342.59|1359.73|1341.93|1360.81|1343.01|1359.69|1341.89|24
1652010610000|2022-05-08 11:50:10|1359.79|1341.99|1360.1|1342.3|1360.1|1342.3|1359.73|1341.93|9
1652010620000|2022-05-08 11:50:20|1360.02|1342.22|1359.68|1341.88|1360.09|1342.29|1359.68|1341.88|8
1652010630000|2022-05-08 11:50:30|1359.62|1341.82|1359.68|1341.88|1359.78|1341.98|1359.62|1341.82|7
1652010640000|2022-05-08 11:50:40|1359.6|1341.8|1359.64|1341.84|1359.69|1341.89|1359.48|1341.68|12
1652010650000|2022-05-08 11:50:50|1359.69|1341.89|1359.86|1342.06|1359.95|1342.15|1359.69|1341.89|11
1652010660000|2022-05-08 11:51:00|1359.95|1342.15|1360.27|1342.47|1360.36|1342.56|1359.94|1342.14|10
1652010670000|2022-05-08 11:51:10|1360.28|1342.48|1360.56|1342.76|1360.56|1342.76|1360.28|1342.48|9
1652010680000|2022-05-08 11:51:20|1360.55|1342.75|1361.66|1343.86|1361.71|1343.91|1360.55|1342.75|26
1652010690000|2022-05-08 11:51:30|1361.67|1343.87|1361.51|1343.71|1362.38|1344.58|1361.51|1343.71|19
1652010700000|2022-05-08 11:51:40|1361.53|1343.73|1361.5|1343.7|1361.53|1343.73|1361.49|1343.69|7
1652010710000|2022-05-08 11:51:50|1361.51|1343.71|1361.52|1343.72|1361.53|1343.73|1361.5|1343.7|6
1652010720000|2022-05-08 11:52:00|1361.51|1343.71|1361.37|1343.57|1361.51|1343.71|1361.35|1343.55|13
1652010730000|2022-05-08 11:52:10|1361.38|1343.58|1361.38|1343.58|1361.38|1343.58|1361.36|1343.56|7
1652010740000|2022-05-08 11:52:20|1361.37|1343.57|1360.41|1342.61|1361.37|1343.57|1360.25|1342.45|18
1652010750000|2022-05-08 11:52:30|1360.36|1342.56|1360.42|1342.62|1360.42|1342.62|1360.36|1342.56|3
1652010760000|2022-05-08 11:52:40|1360.53|1342.73|1361.29|1343.49|1361.29|1343.49|1360.53|1342.73|12
1652010770000|2022-05-08 11:52:50|1361.3|1343.5|1361.42|1343.62|1361.42|1343.62|1361.3|1343.5|10
1652010780000|2022-05-08 11:53:00|1361.6|1343.8|1361.97|1344.17|1361.97|1344.17|1361.6|1343.8|7
1652010790000|2022-05-08 11:53:10|1362.14|1344.34|1362.44|1344.64|1362.54|1344.74|1361.97|1344.17|15
1652010800000|2022-05-08 11:53:20|1362.45|1344.65|1362.39|1344.59|1362.48|1344.68|1362.34|1344.54|13
1652010810000|2022-05-08 11:53:30|1362.41|1344.61|1362.37|1344.57|1362.41|1344.61|1362.37|1344.57|10
1652010830000|2022-05-08 11:53:50|1362.35|1344.55|1362.25|1344.45|1362.35|1344.55|1362.25|1344.45|2
1652010840000|2022-05-08 11:54:00|1362.23|1344.43|1362.21|1344.41|1362.23|1344.43|1362.21|1344.41|2
1652010850000|2022-05-08 11:54:10|1362.23|1344.43|1362.27|1344.47|1362.27|1344.47|1362.22|1344.42|3
1652010860000|2022-05-08 11:54:20|1362.29|1344.49|1362.22|1344.42|1362.39|1344.59|1362.22|1344.42|14
1652010870000|2022-05-08 11:54:30|1362.33|1344.53|1362.2|1344.4|1362.33|1344.53|1362.2|1344.4|4
1652010880000|2022-05-08 11:54:40|1362.21|1344.41|1362.21|1344.41|1362.22|1344.42|1362.21|1344.41|3
1652010890000|2022-05-08 11:54:50|1362.38|1344.58|1362.2|1344.4|1362.38|1344.58|1362.2|1344.4|9
1652010900000|2022-05-08 11:55:00|1362.18|1344.38|1362.16|1344.36|1362.2|1344.4|1362.16|1344.36|3
1652010910000|2022-05-08 11:55:10|1362.18|1344.38|1363.05|1345.25|1363.11|1345.31|1362.16|1344.36|20
1652010920000|2022-05-08 11:55:20|1363.06|1345.26|1362.42|1344.62|1363.28|1345.48|1362.42|1344.62|22
1652010930000|2022-05-08 11:55:30|1362.39|1344.59|1363|1345.2|1363.1|1345.3|1362.39|1344.59|10
1652010940000|2022-05-08 11:55:40|1362.98|1345.18|1363|1345.2|1363.06|1345.26|1362.98|1345.18|9
1652010950000|2022-05-08 11:55:50|1363.2|1345.4|1363.23|1345.43|1363.23|1345.43|1363.19|1345.39|3
1652010960000|2022-05-08 11:56:00|1363.4|1345.6|1363.6|1345.8|1363.6|1345.8|1363.4|1345.6|22
1652010970000|2022-05-08 11:56:10|1363.93|1346.13|1365.27|1347.47|1365.27|1347.47|1363.93|1346.13|19
1652010980000|2022-05-08 11:56:20|1365.29|1347.49|1365.49|1347.69|1365.49|1347.69|1365.15|1347.35|17
1652010990000|2022-05-08 11:56:30|1365.5|1347.7|1365.35|1347.55|1366.23|1348.43|1365.34|1347.54|22
1652011000000|2022-05-08 11:56:40|1365.37|1347.57|1366.17|1348.37|1366.22|1348.42|1365.36|1347.56|15
1652011010000|2022-05-08 11:56:50|1366.14|1348.34|1365.79|1347.99|1366.19|1348.39|1365.33|1347.53|21
1652011020000|2022-05-08 11:57:00|1365.6|1347.8|1365.6|1347.8|1365.6|1347.8|1365.44|1347.64|4
1652011030000|2022-05-08 11:57:10|1365.44|1347.64|1365.44|1347.64|1365.6|1347.8|1365.36|1347.56|13
1652011040000|2022-05-08 11:57:20|1365.59|1347.79|1364.52|1346.72|1365.59|1347.79|1364.52|1346.72|21
1652011050000|2022-05-08 11:57:30|1364.41|1346.61|1364.34|1346.54|1364.53|1346.73|1364.22|1346.42|28
1652011060000|2022-05-08 11:57:40|1364.35|1346.55|1365.24|1347.44|1365.24|1347.44|1364.35|1346.55|10
1652011070000|2022-05-08 11:57:50|1365.23|1347.43|1364.74|1346.94|1365.43|1347.63|1364.73|1346.93|19
1652011080000|2022-05-08 11:58:00|1364.71|1346.91|1364.56|1346.76|1364.71|1346.91|1364.56|1346.76|4
1652011090000|2022-05-08 11:58:10|1364.57|1346.77|1364.8|1347|1364.8|1347|1364.54|1346.74|8
1652011100000|2022-05-08 11:58:20|1364.79|1346.99|1364.79|1346.99|1364.79|1346.99|1364.79|1346.99|1
1652011110000|2022-05-08 11:58:30|1364.82|1347.02|1364.81|1347.01|1364.9|1347.1|1364.81|1347.01|10
1652011120000|2022-05-08 11:58:40|1364.8|1347|1364.6|1346.8|1364.82|1347.02|1364.6|1346.8|5
1652011130000|2022-05-08 11:58:50|1364.8|1347|1364.82|1347.02|1364.82|1347.02|1364.65|1346.85|5
1652011140000|2022-05-08 11:59:00|1364.81|1347.01|1364.84|1347.04|1364.85|1347.05|1364.8|1347|9
1652011150000|2022-05-08 11:59:10|1364.85|1347.05|1364.84|1347.04|1364.85|1347.05|1364.84|1347.04|8
1652011160000|2022-05-08 11:59:20|1364.85|1347.05|1365.28|1347.48|1365.37|1347.57|1364.85|1347.05|11
1652011170000|2022-05-08 11:59:30|1365.29|1347.49|1365.43|1347.63|1365.43|1347.63|1365.28|1347.48|5
1652011180000|2022-05-08 11:59:40|1365.58|1347.78|1366.29|1348.49|1366.41|1348.61|1365.58|1347.78|14
1652011190000|2022-05-08 11:59:50|1366.27|1348.47|1365.54|1347.74|1366.31|1348.51|1365.51|1347.71|13
1652011200000|2022-05-08 12:00:00|1365.53|1347.73|1366.92|1349.12|1367.2|1349.4|1365.44|1347.64|28
1652011210000|2022-05-08 12:00:10|1366.91|1349.11|1367.29|1349.49|1367.32|1349.52|1366.85|1349.05|14
1652011220000|2022-05-08 12:00:20|1367.34|1349.54|1367.41|1349.61|1367.41|1349.61|1367.33|1349.53|8
1652011230000|2022-05-08 12:00:30|1367.37|1349.57|1366.32|1348.52|1367.41|1349.61|1366.32|1348.52|17
1652011240000|2022-05-08 12:00:40|1366.07|1348.27|1365.86|1348.06|1366.29|1348.49|1365.55|1347.75|24
1652011250000|2022-05-08 12:00:50|1365.89|1348.09|1365.09|1347.29|1365.89|1348.09|1365.09|1347.29|20
1652011260000|2022-05-08 12:01:00|1365.12|1347.32|1364.6|1346.8|1365.12|1347.32|1364.6|1346.8|8
1652011270000|2022-05-08 12:01:10|1364.72|1346.92|1364.73|1346.93|1364.73|1346.93|1364.72|1346.92|2
1652011280000|2022-05-08 12:01:20|1364.74|1346.94|1365.3|1347.5|1365.43|1347.63|1364.74|1346.94|17
1652011290000|2022-05-08 12:01:30|1365.31|1347.51|1365.29|1347.49|1365.31|1347.51|1365.26|1347.46|10
1652011300000|2022-05-08 12:01:40|1365.28|1347.48|1365.21|1347.41|1365.29|1347.49|1364.58|1346.78|19
1652011310000|2022-05-08 12:01:50|1365.2|1347.4|1364.88|1347.08|1365.2|1347.4|1364.44|1346.64|17
1652011320000|2022-05-08 12:02:00|1364.81|1347.01|1364.85|1347.05|1364.88|1347.08|1364.81|1347.01|3
1652011330000|2022-05-08 12:02:10|1364.88|1347.08|1364.81|1347.01|1364.89|1347.09|1364.81|1347.01|10
1652011340000|2022-05-08 12:02:20|1364.84|1347.04|1365.62|1347.82|1365.62|1347.82|1364.84|1347.04|7
1652011350000|2022-05-08 12:02:30|1365.61|1347.81|1365.38|1347.58|1365.61|1347.81|1365.38|1347.58|8
1652011360000|2022-05-08 12:02:40|1365.27|1347.47|1365.32|1347.52|1365.33|1347.53|1364.62|1346.82|24
1652011370000|2022-05-08 12:02:50|1365.34|1347.54|1365.33|1347.53|1365.4|1347.6|1365.33|1347.53|10
1652011380000|2022-05-08 12:03:00|1365.35|1347.55|1365.21|1347.41|1365.36|1347.56|1365.21|1347.41|5
1652011390000|2022-05-08 12:03:10|1365.28|1347.48|1365.43|1347.63|1365.43|1347.63|1365.25|1347.45|9
1652011400000|2022-05-08 12:03:20|1365.37|1347.57|1365.49|1347.69|1365.49|1347.69|1365.36|1347.56|7
1652011410000|2022-05-08 12:03:30|1365.85|1348.05|1367.31|1349.51|1367.31|1349.51|1365.85|1348.05|26
1652011420000|2022-05-08 12:03:40|1367.32|1349.52|1367.41|1349.61|1367.51|1349.71|1367.31|1349.51|10
1652011430000|2022-05-08 12:03:50|1367.5|1349.7|1367.37|1349.57|1368.25|1350.45|1367.37|1349.57|22
1652011440000|2022-05-08 12:04:00|1367.32|1349.52|1367.53|1349.73|1367.53|1349.73|1367.26|1349.46|15
1652011450000|2022-05-08 12:04:10|1367.46|1349.66|1367.69|1349.89|1367.7|1349.9|1367.46|1349.66|11
1652011460000|2022-05-08 12:04:20|1368.18|1350.38|1368.79|1350.99|1368.79|1350.99|1368.18|1350.38|19
1652011470000|2022-05-08 12:04:30|1368.82|1351.02|1369.05|1351.25|1369.49|1351.69|1368.82|1351.02|22
1652011480000|2022-05-08 12:04:40|1368.97|1351.17|1367.73|1349.93|1368.97|1351.17|1367.72|1349.92|23
1652011490000|2022-05-08 12:04:50|1367.72|1349.92|1367.69|1349.89|1367.72|1349.92|1367.6|1349.8|3
1652011500000|2022-05-08 12:05:00|1367.53|1349.73|1367.42|1349.62|1367.6|1349.8|1367.37|1349.57|6
1652011510000|2022-05-08 12:05:10|1367.37|1349.57|1367.7|1349.9|1367.7|1349.9|1367.31|1349.51|12
1652011520000|2022-05-08 12:05:20|1367.71|1349.91|1368.62|1350.82|1368.63|1350.83|1367.71|1349.91|16
1652011530000|2022-05-08 12:05:30|1368.61|1350.81|1368.92|1351.12|1369.28|1351.48|1368.58|1350.78|12
1652011540000|2022-05-08 12:05:40|1368.62|1350.82|1368.48|1350.68|1368.8|1351|1368.43|1350.63|15
1652011550000|2022-05-08 12:05:50|1368.39|1350.59|1368.35|1350.55|1368.42|1350.62|1368.33|1350.53|7
1652011560000|2022-05-08 12:06:00|1368.36|1350.56|1368.4|1350.6|1368.4|1350.6|1368.24|1350.44|8
1652011570000|2022-05-08 12:06:10|1368.42|1350.62|1368.59|1350.79|1368.59|1350.79|1368.26|1350.46|18
1652011580000|2022-05-08 12:06:20|1368.62|1350.82|1368.4|1350.6|1368.62|1350.82|1368.26|1350.46|11
1652011590000|2022-05-08 12:06:30|1368.38|1350.58|1368.36|1350.56|1368.62|1350.82|1368.35|1350.55|10
1652011600000|2022-05-08 12:06:40|1368.34|1350.54|1367.63|1349.83|1368.36|1350.56|1367.63|1349.83|11
1652011610000|2022-05-08 12:06:50|1367.62|1349.82|1367.7|1349.9|1367.74|1349.94|1367.47|1349.67|8
1652011620000|2022-05-08 12:07:00|1367.59|1349.79|1367.57|1349.77|1367.59|1349.79|1367.57|1349.77|2
1652011630000|2022-05-08 12:07:10|1367.49|1349.69|1367.42|1349.62|1367.52|1349.72|1367.41|1349.61|9
1652011640000|2022-05-08 12:07:20|1367.43|1349.63|1367.32|1349.52|1367.43|1349.63|1367.31|1349.51|8
1652011650000|2022-05-08 12:07:30|1367.24|1349.44|1366.43|1348.63|1367.24|1349.44|1366.41|1348.61|15
1652011660000|2022-05-08 12:07:40|1366.41|1348.61|1366.44|1348.64|1366.67|1348.87|1366.41|1348.61|7
1652011670000|2022-05-08 12:07:50|1366.43|1348.63|1366.48|1348.68|1366.51|1348.71|1366.41|1348.61|4
1652011680000|2022-05-08 12:08:00|1366.5|1348.7|1365.66|1347.86|1366.58|1348.78|1365.6|1347.8|19
1652011690000|2022-05-08 12:08:10|1365.82|1348.02|1366.3|1348.5|1366.34|1348.54|1365.82|1348.02|9
1652011700000|2022-05-08 12:08:20|1366.31|1348.51|1365.62|1347.82|1366.32|1348.52|1365.35|1347.55|18
1652011710000|2022-05-08 12:08:30|1365.6|1347.8|1365.68|1347.88|1365.69|1347.89|1365.54|1347.74|11
1652011720000|2022-05-08 12:08:40|1365.66|1347.86|1365.6|1347.8|1365.66|1347.86|1365.6|1347.8|5
1652011730000|2022-05-08 12:08:50|1365.61|1347.81|1365.67|1347.87|1365.68|1347.88|1365.61|1347.81|5
1652011740000|2022-05-08 12:09:00|1365.86|1348.06|1366.45|1348.65|1366.45|1348.65|1365.86|1348.06|8
1652011750000|2022-05-08 12:09:10|1366.52|1348.72|1366.57|1348.77|1366.57|1348.77|1366.47|1348.67|8
1652011760000|2022-05-08 12:09:20|1366.58|1348.78|1368.37|1350.57|1368.37|1350.57|1366.58|1348.78|17
1652011770000|2022-05-08 12:09:30|1368.38|1350.58|1367.47|1349.67|1368.44|1350.64|1367.42|1349.62|20
1652011780000|2022-05-08 12:09:40|1367.42|1349.62|1368.01|1350.21|1368.02|1350.22|1367.38|1349.58|16
1652011790000|2022-05-08 12:09:50|1368.25|1350.45|1367.35|1349.55|1368.25|1350.45|1367.35|1349.55|18
1652011800000|2022-05-08 12:10:00|1367.37|1349.57|1367.4|1349.6|1367.4|1349.6|1367.23|1349.43|6
1652011810000|2022-05-08 12:10:10|1367.38|1349.58|1367.57|1349.77|1367.57|1349.77|1367.38|1349.58|3
1652011820000|2022-05-08 12:10:20|1367.56|1349.76|1367.6|1349.8|1367.61|1349.81|1367.5|1349.7|10
1652011830000|2022-05-08 12:10:30|1367.44|1349.64|1366.93|1349.13|1367.44|1349.64|1366.93|1349.13|8
1652011840000|2022-05-08 12:10:40|1366.98|1349.18|1367.33|1349.53|1367.36|1349.56|1366.71|1348.91|17
1652011850000|2022-05-08 12:10:50|1367.34|1349.54|1367.25|1349.45|1367.34|1349.54|1367.25|1349.45|8
1652011860000|2022-05-08 12:11:00|1367.16|1349.36|1367.34|1349.54|1367.41|1349.61|1367.16|1349.36|16
1652011870000|2022-05-08 12:11:10|1367.24|1349.44|1367.55|1349.75|1367.58|1349.78|1367.23|1349.43|11
1652011880000|2022-05-08 12:11:20|1367.52|1349.72|1367.56|1349.76|1367.56|1349.76|1367.5|1349.7|7
1652011890000|2022-05-08 12:11:30|1367.55|1349.75|1367.25|1349.45|1367.55|1349.75|1367.24|1349.44|13
1652011900000|2022-05-08 12:11:40|1367.26|1349.46|1367.69|1349.89|1367.69|1349.89|1367.25|1349.45|10
1652011910000|2022-05-08 12:11:50|1367.89|1350.09|1368.28|1350.48|1368.42|1350.62|1367.89|1350.09|16
1652011920000|2022-05-08 12:12:00|1368.29|1350.49|1367.34|1349.54|1368.29|1350.49|1367.33|1349.53|14
1652011930000|2022-05-08 12:12:10|1367.39|1349.59|1367.29|1349.49|1367.42|1349.62|1367.29|1349.49|7
1652011940000|2022-05-08 12:12:20|1367.28|1349.48|1367.31|1349.51|1367.32|1349.52|1367.28|1349.48|3
1652011950000|2022-05-08 12:12:30|1367.26|1349.46|1367.61|1349.81|1367.62|1349.82|1367.26|1349.46|11
1652011960000|2022-05-08 12:12:40|1367.62|1349.82|1367.9|1350.1|1367.92|1350.12|1367.62|1349.82|13
1652011970000|2022-05-08 12:12:50|1367.88|1350.08|1367.85|1350.05|1367.88|1350.08|1367.8|1350|5
1652011980000|2022-05-08 12:13:00|1367.84|1350.04|1368.18|1350.38|1368.18|1350.38|1367.84|1350.04|10
1652011990000|2022-05-08 12:13:10|1368.23|1350.43|1368.56|1350.76|1369.28|1351.48|1368.23|1350.43|16
1652012000000|2022-05-08 12:13:20|1368.48|1350.68|1368.28|1350.48|1368.56|1350.76|1368.28|1350.48|17
1652012010000|2022-05-08 12:13:30|1368.37|1350.57|1368.48|1350.68|1368.51|1350.71|1368.35|1350.55|13
1652012020000|2022-05-08 12:13:40|1368.42|1350.62|1368.01|1350.21|1369.1|1351.3|1367.92|1350.12|22
1652012030000|2022-05-08 12:13:50|1368.02|1350.22|1367.68|1349.88|1368.02|1350.22|1367.67|1349.87|6
1652012040000|2022-05-08 12:14:00|1368.06|1350.26|1368.31|1350.51|1368.32|1350.52|1368.06|1350.26|11
1652012050000|2022-05-08 12:14:10|1368.33|1350.53|1368.43|1350.63|1368.43|1350.63|1368.27|1350.47|8
1652012060000|2022-05-08 12:14:20|1368.37|1350.57|1368.44|1350.64|1368.47|1350.67|1368.33|1350.53|13
1652012070000|2022-05-08 12:14:30|1368.43|1350.63|1368.75|1350.95|1368.75|1350.95|1368.42|1350.62|10
1652012080000|2022-05-08 12:14:40|1368.73|1350.93|1368.58|1350.78|1369.49|1351.69|1368.56|1350.76|30
1652012090000|2022-05-08 12:14:50|1368.57|1350.77|1368.55|1350.75|1368.83|1351.03|1368.52|1350.72|14
1652012100000|2022-05-08 12:15:00|1368.54|1350.74|1368.63|1350.83|1368.63|1350.83|1368.48|1350.68|11
1652012110000|2022-05-08 12:15:10|1368.6|1350.8|1368.48|1350.68|1368.63|1350.83|1368.43|1350.63|9
1652012120000|2022-05-08 12:15:20|1368.6|1350.8|1368.61|1350.81|1368.62|1350.82|1368.37|1350.57|11
1652012130000|2022-05-08 12:15:30|1368.59|1350.79|1368.7|1350.9|1368.76|1350.96|1368.54|1350.74|16
1652012140000|2022-05-08 12:15:40|1368.71|1350.91|1369.3|1351.5|1369.44|1351.64|1368.68|1350.88|21
1652012150000|2022-05-08 12:15:50|1369.22|1351.42|1368.54|1350.74|1369.22|1351.42|1368.47|1350.67|13
1652012160000|2022-05-08 12:16:00|1368.51|1350.71|1368.51|1350.71|1368.54|1350.74|1368.49|1350.69|10
1652012170000|2022-05-08 12:16:10|1368.52|1350.72|1368.86|1351.06|1368.86|1351.06|1368.48|1350.68|11
1652012180000|2022-05-08 12:16:20|1368.88|1351.08|1368.67|1350.87|1369.02|1351.22|1368.46|1350.66|14
1652012190000|2022-05-08 12:16:30|1368.73|1350.93|1368.37|1350.57|1368.73|1350.93|1368.37|1350.57|9
1652012200000|2022-05-08 12:16:40|1368.38|1350.58|1368.3|1350.5|1368.71|1350.91|1368.3|1350.5|13
1652012210000|2022-05-08 12:16:50|1368.31|1350.51|1368.44|1350.64|1368.46|1350.66|1368.29|1350.49|9
1652012220000|2022-05-08 12:17:00|1368.45|1350.65|1368.47|1350.67|1368.52|1350.72|1368.45|1350.65|12
1652012230000|2022-05-08 12:17:10|1368.39|1350.59|1368.54|1350.74|1368.54|1350.74|1368.28|1350.48|13
1652012240000|2022-05-08 12:17:20|1368.48|1350.68|1369|1351.2|1369.76|1351.96|1368.48|1350.68|26
1652012250000|2022-05-08 12:17:30|1368.98|1351.18|1368.46|1350.66|1369.17|1351.37|1368.46|1350.66|18
1652012260000|2022-05-08 12:17:40|1368.47|1350.67|1367.71|1349.91|1368.47|1350.67|1367.71|1349.91|11
1652012270000|2022-05-08 12:17:50|1367.77|1349.97|1367.67|1349.87|1367.79|1349.99|1367.67|1349.87|8
1652012280000|2022-05-08 12:18:00|1367.65|1349.85|1368.06|1350.26|1368.12|1350.32|1367.65|1349.85|16
1652012290000|2022-05-08 12:18:10|1368.07|1350.27|1367.99|1350.19|1368.09|1350.29|1367.95|1350.15|22
1652012300000|2022-05-08 12:18:20|1367.95|1350.15|1367.62|1349.82|1367.95|1350.15|1367.54|1349.74|11
1652012310000|2022-05-08 12:18:30|1367.61|1349.81|1366.96|1349.16|1367.61|1349.81|1366.96|1349.16|9
1652012320000|2022-05-08 12:18:40|1366.82|1349.02|1366.51|1348.71|1366.82|1349.02|1366.51|1348.71|4
1652012330000|2022-05-08 12:18:50|1366.53|1348.73|1366.16|1348.36|1366.55|1348.75|1365.5|1347.7|25
1652012340000|2022-05-08 12:19:00|1366.17|1348.37|1366.56|1348.76|1366.56|1348.76|1366.17|1348.37|14
1652012350000|2022-05-08 12:19:10|1366.57|1348.77|1366.48|1348.68|1366.81|1349.01|1366.43|1348.63|24
1652012360000|2022-05-08 12:19:20|1366.49|1348.69|1365.87|1348.07|1366.49|1348.69|1365.49|1347.69|16
1652012370000|2022-05-08 12:19:30|1365.73|1347.93|1365.8|1348|1365.81|1348.01|1365.59|1347.79|12
1652012380000|2022-05-08 12:19:40|1365.77|1347.97|1365.71|1347.91|1365.77|1347.97|1365.69|1347.89|15
1652012390000|2022-05-08 12:19:50|1365.7|1347.9|1364.81|1347.01|1365.74|1347.94|1364.81|1347.01|16
1652012400000|2022-05-08 12:20:00|1364.66|1346.86|1364.31|1346.51|1364.74|1346.94|1364.31|1346.51|17
1652012410000|2022-05-08 12:20:10|1364.33|1346.53|1363.51|1345.71|1364.42|1346.62|1363.47|1345.67|21
1652012420000|2022-05-08 12:20:20|1363.48|1345.68|1363.44|1345.64|1363.62|1345.82|1363.44|1345.64|14
1652012430000|2022-05-08 12:20:30|1363.46|1345.66|1363.33|1345.53|1363.46|1345.66|1363.32|1345.52|8
1652012440000|2022-05-08 12:20:40|1363.34|1345.54|1362.65|1344.85|1363.34|1345.54|1362.45|1344.65|23
1652012450000|2022-05-08 12:20:50|1362.76|1344.96|1364.26|1346.46|1364.26|1346.46|1362.76|1344.96|23
1652012460000|2022-05-08 12:21:00|1364.25|1346.45|1363.99|1346.19|1364.35|1346.55|1363.99|1346.19|16
1652012470000|2022-05-08 12:21:10|1363.97|1346.17|1363.29|1345.49|1363.99|1346.19|1363.24|1345.44|17
1652012480000|2022-05-08 12:21:20|1363.28|1345.48|1362.37|1344.57|1363.29|1345.49|1362.37|1344.57|26
1652012490000|2022-05-08 12:21:30|1362.36|1344.56|1362.33|1344.53|1362.38|1344.58|1362.33|1344.53|5
1652012500000|2022-05-08 12:21:40|1362.32|1344.52|1362.35|1344.55|1362.35|1344.55|1362.29|1344.49|14
1652012510000|2022-05-08 12:21:50|1362.31|1344.51|1362.3|1344.5|1362.34|1344.54|1361.53|1343.73|21
1652012520000|2022-05-08 12:22:00|1362.28|1344.48|1362.25|1344.45|1362.28|1344.48|1362.24|1344.44|6
1652012530000|2022-05-08 12:22:10|1362.36|1344.56|1362.42|1344.62|1362.42|1344.62|1362.32|1344.52|17
1652012540000|2022-05-08 12:22:20|1362.37|1344.57|1362.33|1344.53|1362.37|1344.57|1362.27|1344.47|9
1652012550000|2022-05-08 12:22:30|1362.32|1344.52|1362.3|1344.5|1362.44|1344.64|1362.3|1344.5|13
1652012560000|2022-05-08 12:22:40|1362.29|1344.49|1361.58|1343.78|1362.29|1344.49|1361.47|1343.67|9
1652012570000|2022-05-08 12:22:50|1361.59|1343.79|1362.39|1344.59|1363.15|1345.35|1361.59|1343.79|23
1652012580000|2022-05-08 12:23:00|1362.38|1344.58|1362.32|1344.52|1362.46|1344.66|1362.31|1344.51|7
1652012590000|2022-05-08 12:23:10|1362.46|1344.66|1362.56|1344.76|1362.56|1344.76|1362.32|1344.52|15
1652012600000|2022-05-08 12:23:20|1362.46|1344.66|1362.34|1344.54|1362.46|1344.66|1362.31|1344.51|5
1652012610000|2022-05-08 12:23:30|1362.35|1344.55|1362.33|1344.53|1362.36|1344.56|1362.29|1344.49|7
1652012620000|2022-05-08 12:23:40|1362.32|1344.52|1362.08|1344.28|1362.34|1344.54|1361.55|1343.75|19
1652012630000|2022-05-08 12:23:50|1362.09|1344.29|1362.11|1344.31|1362.12|1344.32|1362.09|1344.29|5
1652012640000|2022-05-08 12:24:00|1362.25|1344.45|1362.33|1344.53|1362.36|1344.56|1362.25|1344.45|12
1652012650000|2022-05-08 12:24:10|1362.32|1344.52|1362.24|1344.44|1362.32|1344.52|1362.22|1344.42|13
1652012660000|2022-05-08 12:24:20|1362.25|1344.45|1362.25|1344.45|1362.25|1344.45|1362.25|1344.45|1
1652012670000|2022-05-08 12:24:30|1362.26|1344.46|1362.29|1344.49|1362.3|1344.5|1362.26|1344.46|4
1652012680000|2022-05-08 12:24:40|1362.36|1344.56|1362.44|1344.64|1362.46|1344.66|1362.34|1344.54|5
1652012690000|2022-05-08 12:24:50|1362.42|1344.62|1362.45|1344.65|1362.51|1344.71|1362.33|1344.53|10
1652012700000|2022-05-08 12:25:00|1362.57|1344.77|1362.32|1344.52|1362.57|1344.77|1362.31|1344.51|14
1652012710000|2022-05-08 12:25:10|1362.31|1344.51|1361.45|1343.65|1362.33|1344.53|1361.42|1343.62|17
1652012720000|2022-05-08 12:25:20|1361.48|1343.68|1360.56|1342.76|1361.48|1343.68|1360.56|1342.76|10
1652012730000|2022-05-08 12:25:30|1360.54|1342.74|1361.39|1343.59|1361.41|1343.61|1360.54|1342.74|13
1652012740000|2022-05-08 12:25:40|1361.31|1343.51|1361.31|1343.51|1361.32|1343.52|1361.3|1343.5|7
1652012750000|2022-05-08 12:25:50|1361.32|1343.52|1360.59|1342.79|1361.32|1343.52|1360.59|1342.79|10
1652012760000|2022-05-08 12:26:00|1360.51|1342.71|1359.84|1342.04|1360.51|1342.71|1359.56|1341.76|11
1652012770000|2022-05-08 12:26:10|1359.66|1341.86|1359.58|1341.78|1359.72|1341.92|1359.49|1341.69|11
1652012780000|2022-05-08 12:26:20|1359.51|1341.71|1360.5|1342.7|1360.5|1342.7|1359.38|1341.58|22
1652012790000|2022-05-08 12:26:30|1360.56|1342.76|1361.17|1343.37|1361.17|1343.37|1360.5|1342.7|18
1652012800000|2022-05-08 12:26:40|1361.14|1343.34|1360.4|1342.6|1361.14|1343.34|1360.4|1342.6|9
1652012810000|2022-05-08 12:26:50|1360.32|1342.52|1360.42|1342.62|1360.48|1342.68|1360.25|1342.45|10
1652012820000|2022-05-08 12:27:00|1360.47|1342.67|1360.36|1342.56|1360.47|1342.67|1360.28|1342.48|7
1652012830000|2022-05-08 12:27:10|1360.37|1342.57|1361.34|1343.54|1361.34|1343.54|1360.37|1342.57|16
1652012840000|2022-05-08 12:27:20|1361.35|1343.55|1361.25|1343.45|1361.5|1343.7|1361.25|1343.45|11
1652012850000|2022-05-08 12:27:30|1361.26|1343.46|1361.37|1343.57|1361.37|1343.57|1361.26|1343.46|4
1652012860000|2022-05-08 12:27:40|1361.38|1343.58|1362.08|1344.28|1362.14|1344.34|1361.38|1343.58|12
1652012870000|2022-05-08 12:27:50|1361.91|1344.11|1362.99|1345.19|1363.11|1345.31|1361.91|1344.11|24
1652012880000|2022-05-08 12:28:00|1363.06|1345.26|1362.63|1344.83|1363.44|1345.64|1362.54|1344.74|20
1652012890000|2022-05-08 12:28:10|1362.51|1344.71|1363.35|1345.55|1363.35|1345.55|1362.44|1344.64|24
1652012900000|2022-05-08 12:28:20|1363.26|1345.46|1362.72|1344.92|1363.34|1345.54|1362.61|1344.81|27
1652012910000|2022-05-08 12:28:30|1362.61|1344.81|1361.7|1343.9|1362.61|1344.81|1361.6|1343.8|14
1652012920000|2022-05-08 12:28:40|1361.55|1343.75|1361.03|1343.23|1361.55|1343.75|1360.25|1342.45|27
1652012930000|2022-05-08 12:28:50|1361.02|1343.22|1361.27|1343.47|1361.27|1343.47|1361.02|1343.22|11
1652012940000|2022-05-08 12:29:00|1361.3|1343.5|1361.15|1343.35|1361.3|1343.5|1361.14|1343.34|12
1652012950000|2022-05-08 12:29:10|1361.08|1343.28|1360.47|1342.67|1361.08|1343.28|1360.47|1342.67|15
1652012960000|2022-05-08 12:29:20|1360.49|1342.69|1360.4|1342.6|1360.49|1342.69|1360.4|1342.6|9
1652012970000|2022-05-08 12:29:30|1360.42|1342.62|1359.72|1341.92|1360.43|1342.63|1359.72|1341.92|10
1652012980000|2022-05-08 12:29:40|1359.82|1342.02|1359.77|1341.97|1359.87|1342.07|1359.77|1341.97|3
1652012990000|2022-05-08 12:29:50|1359.78|1341.98|1360.59|1342.79|1360.73|1342.93|1359.78|1341.98|14
1652013000000|2022-05-08 12:30:00|1360.6|1342.8|1359.65|1341.85|1360.6|1342.8|1359.65|1341.85|28
1652013010000|2022-05-08 12:30:10|1359.57|1341.77|1359.49|1341.69|1359.61|1341.81|1359.49|1341.69|4
1652013020000|2022-05-08 12:30:20|1359.63|1341.83|1359.74|1341.94|1359.74|1341.94|1359.61|1341.81|7
1652013040000|2022-05-08 12:30:40|1359.67|1341.87|1360.33|1342.53|1360.47|1342.67|1359.66|1341.86|20
1652013050000|2022-05-08 12:30:50|1360.34|1342.54|1359.71|1341.91|1360.4|1342.6|1359.66|1341.86|17
1652013060000|2022-05-08 12:31:00|1359.41|1341.61|1359.45|1341.65|1359.62|1341.82|1359.41|1341.61|6
1652013070000|2022-05-08 12:31:10|1359.61|1341.81|1359.69|1341.89|1359.69|1341.89|1359.61|1341.81|2
1652013080000|2022-05-08 12:31:20|1359.65|1341.85|1359.66|1341.86|1359.66|1341.86|1359.65|1341.85|2
1652013090000|2022-05-08 12:31:30|1359.67|1341.87|1359.8|1342|1359.8|1342|1359.67|1341.87|2
1652013100000|2022-05-08 12:31:40|1359.79|1341.99|1359.79|1341.99|1359.79|1341.99|1359.79|1341.99|1
1652013110000|2022-05-08 12:31:50|1359.71|1341.91|1360.42|1342.62|1360.42|1342.62|1359.71|1341.91|6
1652013120000|2022-05-08 12:32:00|1360.34|1342.54|1360.69|1342.89|1360.69|1342.89|1360.34|1342.54|13
1652013130000|2022-05-08 12:32:10|1360.75|1342.95|1361.42|1343.62|1361.42|1343.62|1360.75|1342.95|20
1652013140000|2022-05-08 12:32:20|1361.38|1343.58|1361.32|1343.52|1361.38|1343.58|1361.27|1343.47|13
1652013150000|2022-05-08 12:32:30|1361.31|1343.51|1361.26|1343.46|1361.31|1343.51|1361.26|1343.46|7
1652013160000|2022-05-08 12:32:40|1361.27|1343.47|1360.27|1342.47|1361.27|1343.47|1360.27|1342.47|14
1652013170000|2022-05-08 12:32:50|1360.25|1342.45|1360.45|1342.65|1360.45|1342.65|1360.25|1342.45|7
1652013180000|2022-05-08 12:33:00|1360.46|1342.66|1360.48|1342.68|1360.76|1342.96|1360.45|1342.65|11
1652013190000|2022-05-08 12:33:10|1360.42|1342.62|1360.44|1342.64|1360.55|1342.75|1360.27|1342.47|14
1652013200000|2022-05-08 12:33:20|1360.29|1342.49|1359.85|1342.05|1360.34|1342.54|1359.85|1342.05|10
1652013210000|2022-05-08 12:33:30|1360.06|1342.26|1359.67|1341.87|1360.06|1342.26|1359.67|1341.87|12
1652013220000|2022-05-08 12:33:40|1359.66|1341.86|1359.46|1341.66|1359.66|1341.86|1359.46|1341.66|4
1652013230000|2022-05-08 12:33:50|1359.53|1341.73|1359.72|1341.92|1359.72|1341.92|1359.46|1341.66|8
1652013240000|2022-05-08 12:34:00|1359.53|1341.73|1359.32|1341.52|1359.58|1341.78|1358.69|1340.89|19
1652013250000|2022-05-08 12:34:10|1359.3|1341.5|1359.58|1341.78|1359.58|1341.78|1359.3|1341.5|10
1652013260000|2022-05-08 12:34:20|1359.49|1341.69|1359.41|1341.61|1359.49|1341.69|1359.38|1341.58|6
1652013270000|2022-05-08 12:34:30|1359.42|1341.62|1359.37|1341.57|1359.63|1341.83|1359.37|1341.57|16
1652013280000|2022-05-08 12:34:40|1359.36|1341.56|1359.45|1341.65|1359.46|1341.66|1359.36|1341.56|4
1652013290000|2022-05-08 12:34:50|1359.54|1341.74|1359.71|1341.91|1359.71|1341.91|1359.54|1341.74|4
1652013300000|2022-05-08 12:35:00|1359.57|1341.77|1359.35|1341.55|1359.7|1341.9|1359.35|1341.55|10
1652013310000|2022-05-08 12:35:10|1359.31|1341.51|1356.66|1338.86|1359.33|1341.53|1356.66|1338.86|22
1652013320000|2022-05-08 12:35:20|1356.75|1338.95|1358.55|1340.75|1358.55|1340.75|1356.73|1338.93|24
1652013330000|2022-05-08 12:35:30|1358.43|1340.63|1358.28|1340.48|1358.43|1340.63|1358.17|1340.37|16
1652013340000|2022-05-08 12:35:40|1358.26|1340.46|1358.29|1340.49|1358.31|1340.51|1357.68|1339.88|15
1652013350000|2022-05-08 12:35:50|1358.3|1340.5|1358.26|1340.46|1358.34|1340.54|1358.26|1340.46|7
1652013360000|2022-05-08 12:36:00|1358.25|1340.45|1358.25|1340.45|1358.27|1340.47|1358.25|1340.45|4
1652013370000|2022-05-08 12:36:10|1358.26|1340.46|1359.25|1341.45|1359.4|1341.6|1358.25|1340.45|20
1652013380000|2022-05-08 12:36:20|1359.26|1341.46|1358.56|1340.76|1359.3|1341.5|1358.56|1340.76|12
1652013390000|2022-05-08 12:36:30|1358.57|1340.77|1359.33|1341.53|1359.33|1341.53|1358.57|1340.77|12
1652013400000|2022-05-08 12:36:40|1359.34|1341.54|1359.5|1341.7|1359.57|1341.77|1359.19|1341.39|14
1652013410000|2022-05-08 12:36:50|1359.34|1341.54|1359.33|1341.53|1359.35|1341.55|1359.33|1341.53|6
1652013420000|2022-05-08 12:37:00|1359.31|1341.51|1358.91|1341.11|1359.31|1341.51|1358.53|1340.73|15
1652013430000|2022-05-08 12:37:10|1358.93|1341.13|1359.4|1341.6|1359.41|1341.61|1358.92|1341.12|16
1652013440000|2022-05-08 12:37:20|1359.41|1341.61|1359.32|1341.52|1359.41|1341.61|1359.31|1341.51|6
1652013450000|2022-05-08 12:37:30|1359.51|1341.71|1359.5|1341.7|1359.63|1341.83|1359.48|1341.68|7
1652013460000|2022-05-08 12:37:40|1359.62|1341.82|1358.68|1340.88|1359.63|1341.83|1358.58|1340.78|20
1652013470000|2022-05-08 12:37:50|1358.66|1340.86|1358.5|1340.7|1358.7|1340.9|1358.37|1340.57|13
1652013480000|2022-05-08 12:38:00|1358.62|1340.82|1358.54|1340.74|1358.62|1340.82|1358.25|1340.45|14
1652013490000|2022-05-08 12:38:10|1358.55|1340.75|1358.31|1340.51|1358.55|1340.75|1358.31|1340.51|19
1652013500000|2022-05-08 12:38:20|1358.33|1340.53|1357.21|1339.41|1358.33|1340.53|1356.81|1339.01|25
1652013510000|2022-05-08 12:38:30|1357.24|1339.44|1357.41|1339.61|1357.64|1339.84|1357.24|1339.44|20
1652013520000|2022-05-08 12:38:40|1357.43|1339.63|1357.36|1339.56|1357.44|1339.64|1357.36|1339.56|11
1652013530000|2022-05-08 12:38:50|1357.35|1339.55|1356.3|1338.5|1357.35|1339.55|1356.26|1338.46|20
1652013540000|2022-05-08 12:39:00|1356.29|1338.49|1356.35|1338.55|1356.56|1338.76|1356.28|1338.48|18
1652013550000|2022-05-08 12:39:10|1356.34|1338.54|1356.51|1338.71|1356.51|1338.71|1356.27|1338.47|14
1652013560000|2022-05-08 12:39:20|1356.5|1338.7|1355.91|1338.11|1356.5|1338.7|1355.48|1337.68|19
1652013570000|2022-05-08 12:39:30|1355.92|1338.12|1356.29|1338.49|1356.29|1338.49|1355.92|1338.12|14
1652013580000|2022-05-08 12:39:40|1356.3|1338.5|1356.49|1338.69|1356.49|1338.69|1356.27|1338.47|8
1652013590000|2022-05-08 12:39:50|1356.41|1338.61|1356.52|1338.72|1356.52|1338.72|1356.41|1338.61|13
1652013600000|2022-05-08 12:40:00|1356.54|1338.74|1356.52|1338.72|1356.57|1338.77|1356.5|1338.7|11
1652013610000|2022-05-08 12:40:10|1356.54|1338.74|1356.6|1338.8|1356.6|1338.8|1356.54|1338.74|9
1652013620000|2022-05-08 12:40:20|1356.61|1338.81|1356.72|1338.92|1356.74|1338.94|1356.6|1338.8|15
1652013630000|2022-05-08 12:40:30|1356.73|1338.93|1357.24|1339.44|1357.4|1339.6|1356.72|1338.92|19
1652013640000|2022-05-08 12:40:40|1357.25|1339.45|1357.38|1339.58|1357.38|1339.58|1357.23|1339.43|11
1652013650000|2022-05-08 12:40:50|1357.4|1339.6|1358.11|1340.31|1358.11|1340.31|1357.39|1339.59|12
1652013660000|2022-05-08 12:41:00|1357.95|1340.15|1358.08|1340.28|1358.13|1340.33|1357.95|1340.15|6
1652013670000|2022-05-08 12:41:10|1357.94|1340.14|1357.49|1339.69|1358.09|1340.29|1357.47|1339.67|23
1652013680000|2022-05-08 12:41:20|1357.47|1339.67|1356.39|1338.59|1357.47|1339.67|1356.35|1338.55|19
1652013690000|2022-05-08 12:41:30|1356.4|1338.6|1356.34|1338.54|1356.42|1338.62|1356.3|1338.5|10
1652013700000|2022-05-08 12:41:40|1356.35|1338.55|1356.38|1338.58|1356.51|1338.71|1356.29|1338.49|15
1652013710000|2022-05-08 12:41:50|1356.39|1338.59|1356.39|1338.59|1356.4|1338.6|1356.37|1338.57|4
1652013720000|2022-05-08 12:42:00|1356.45|1338.65|1357.07|1339.27|1357.07|1339.27|1356.45|1338.65|13
1652013730000|2022-05-08 12:42:10|1357.15|1339.35|1357.97|1340.17|1358.01|1340.21|1357.15|1339.35|18
1652013740000|2022-05-08 12:42:20|1358.14|1340.34|1358.27|1340.47|1358.37|1340.57|1358.14|1340.34|9
1652013750000|2022-05-08 12:42:30|1358.28|1340.48|1358.24|1340.44|1358.28|1340.48|1358.15|1340.35|10
1652013760000|2022-05-08 12:42:40|1358.27|1340.47|1358.27|1340.47|1358.27|1340.47|1358.26|1340.46|3
1652013770000|2022-05-08 12:42:50|1358.28|1340.48|1359.33|1341.53|1359.33|1341.53|1358.27|1340.47|18
1652013780000|2022-05-08 12:43:00|1359.34|1341.54|1360.14|1342.34|1360.16|1342.36|1359.25|1341.45|31
1652013790000|2022-05-08 12:43:10|1360.15|1342.35|1359.32|1341.52|1360.15|1342.35|1359.32|1341.52|15
1652013800000|2022-05-08 12:43:20|1359.34|1341.54|1359.31|1341.51|1359.44|1341.64|1359.31|1341.51|5
1652013810000|2022-05-08 12:43:30|1359.3|1341.5|1359.25|1341.45|1359.31|1341.51|1359.24|1341.44|7
1652013820000|2022-05-08 12:43:40|1359.29|1341.49|1359.33|1341.53|1359.48|1341.68|1359.24|1341.44|27
1652013830000|2022-05-08 12:43:50|1359.35|1341.55|1358.63|1340.83|1359.35|1341.55|1358.63|1340.83|11
1652013840000|2022-05-08 12:44:00|1358.9|1341.1|1359.3|1341.5|1359.35|1341.55|1358.68|1340.88|14
1652013850000|2022-05-08 12:44:10|1359.32|1341.52|1359.43|1341.63|1359.5|1341.7|1359.32|1341.52|26
1652013860000|2022-05-08 12:44:20|1359.46|1341.66|1360.52|1342.72|1360.52|1342.72|1359.46|1341.66|9
1652013870000|2022-05-08 12:44:30|1360.53|1342.73|1360.44|1342.64|1360.53|1342.73|1360.43|1342.63|3
1652013880000|2022-05-08 12:44:40|1360.52|1342.72|1359.58|1341.78|1360.53|1342.73|1359.54|1341.74|30
1652013890000|2022-05-08 12:44:50|1359.82|1342.02|1360.26|1342.46|1360.33|1342.53|1359.82|1342.02|17
1652013900000|2022-05-08 12:45:00|1360.27|1342.47|1361.04|1343.24|1361.04|1343.24|1359.46|1341.66|30
1652013910000|2022-05-08 12:45:10|1361.08|1343.28|1360.47|1342.67|1361.16|1343.36|1360.38|1342.58|17
1652013920000|2022-05-08 12:45:20|1360.44|1342.64|1360.48|1342.68|1360.59|1342.79|1360.37|1342.57|14
1652013930000|2022-05-08 12:45:30|1360.49|1342.69|1360.52|1342.72|1360.59|1342.79|1360.47|1342.67|14
1652013940000|2022-05-08 12:45:40|1360.57|1342.77|1360.75|1342.95|1360.78|1342.98|1360.57|1342.77|11
1652013950000|2022-05-08 12:45:50|1360.69|1342.89|1360.42|1342.62|1360.7|1342.9|1360.38|1342.58|12
1652013960000|2022-05-08 12:46:00|1360.4|1342.6|1360.6|1342.8|1360.61|1342.81|1360.38|1342.58|15
1652013970000|2022-05-08 12:46:10|1360.61|1342.81|1361.24|1343.44|1361.24|1343.44|1360.59|1342.79|20
1652013980000|2022-05-08 12:46:20|1361.25|1343.45|1361.28|1343.48|1361.29|1343.49|1361.25|1343.45|8
1652013990000|2022-05-08 12:46:30|1361.25|1343.45|1361.28|1343.48|1361.29|1343.49|1361.25|1343.45|7
1652014000000|2022-05-08 12:46:40|1361.19|1343.39|1361.19|1343.39|1361.38|1343.58|1361.16|1343.36|13
1652014010000|2022-05-08 12:46:50|1361.2|1343.4|1361.2|1343.4|1361.34|1343.54|1361.16|1343.36|18
1652014020000|2022-05-08 12:47:00|1361.19|1343.39|1361.44|1343.64|1361.44|1343.64|1361.19|1343.39|10
1652014030000|2022-05-08 12:47:10|1361.43|1343.63|1360.44|1342.64|1361.43|1343.63|1360.44|1342.64|17
1652014040000|2022-05-08 12:47:20|1360.45|1342.65|1360.71|1342.91|1360.71|1342.91|1360.45|1342.65|4
1652014050000|2022-05-08 12:47:30|1360.47|1342.67|1360.71|1342.91|1360.72|1342.92|1360.37|1342.57|9
1652014060000|2022-05-08 12:47:40|1360.63|1342.83|1361.25|1343.45|1361.25|1343.45|1360.63|1342.83|7
1652014070000|2022-05-08 12:47:50|1361.49|1343.69|1361.44|1343.64|1361.49|1343.69|1361.44|1343.64|4
1652014080000|2022-05-08 12:48:00|1361.46|1343.66|1361.55|1343.75|1361.92|1344.12|1361.46|1343.66|15
1652014090000|2022-05-08 12:48:10|1361.53|1343.73|1361.59|1343.79|1361.59|1343.79|1361.53|1343.73|3
1652014100000|2022-05-08 12:48:20|1361.6|1343.8|1361.76|1343.96|1361.76|1343.96|1361.59|1343.79|3
1652014110000|2022-05-08 12:48:30|1361.79|1343.99|1361.79|1343.99|1361.79|1343.99|1361.79|1343.99|1
1652014120000|2022-05-08 12:48:40|1361.76|1343.96|1361.74|1343.94|1361.76|1343.96|1361.74|1343.94|2
1652014130000|2022-05-08 12:48:50|1361.75|1343.95|1361.53|1343.73|1361.75|1343.95|1361.33|1343.53|9
1652014140000|2022-05-08 12:49:00|1361.45|1343.65|1361.45|1343.65|1361.46|1343.66|1361.44|1343.64|5
1652014150000|2022-05-08 12:49:10|1361.35|1343.55|1360.6|1342.8|1361.36|1343.56|1360.6|1342.8|11
1652014160000|2022-05-08 12:49:20|1360.53|1342.73|1360.39|1342.59|1360.6|1342.8|1360.38|1342.58|11
1652014170000|2022-05-08 12:49:30|1360.48|1342.68|1360.48|1342.68|1360.48|1342.68|1360.29|1342.49|6
1652014180000|2022-05-08 12:49:40|1360.39|1342.59|1359.52|1341.72|1360.39|1342.59|1359.52|1341.72|14
1652014190000|2022-05-08 12:49:50|1359.51|1341.71|1358.29|1340.49|1359.53|1341.73|1358|1340.2|27
1652014200000|2022-05-08 12:50:00|1358.2|1340.4|1358.72|1340.92|1359.01|1341.21|1358.17|1340.37|17
1652014210000|2022-05-08 12:50:10|1358.7|1340.9|1357.53|1339.73|1358.7|1340.9|1357.53|1339.73|14
1652014220000|2022-05-08 12:50:20|1357.58|1339.78|1356.43|1338.63|1357.58|1339.78|1356.09|1338.29|31
1652014230000|2022-05-08 12:50:30|1356.45|1338.65|1355.48|1337.68|1356.58|1338.78|1355.48|1337.68|26
1652014240000|2022-05-08 12:50:40|1355.43|1337.63|1355.38|1337.58|1355.43|1337.63|1354.77|1336.97|18
1652014250000|2022-05-08 12:50:50|1355.36|1337.56|1356.3|1338.5|1356.31|1338.51|1355.07|1337.27|24
1652014260000|2022-05-08 12:51:00|1356.26|1338.46|1355.79|1337.99|1356.54|1338.74|1355.53|1337.73|17
1652014270000|2022-05-08 12:51:10|1355.8|1338|1355.03|1337.23|1355.8|1338|1354.74|1336.94|20
1652014280000|2022-05-08 12:51:20|1355.04|1337.24|1353.43|1335.63|1355.04|1337.24|1353.43|1335.63|22
1652014290000|2022-05-08 12:51:30|1353.24|1335.44|1353.04|1335.24|1354.27|1336.47|1353.02|1335.22|32
1652014300000|2022-05-08 12:51:40|1352.78|1334.98|1352.37|1334.57|1353.25|1335.45|1352.31|1334.51|23
1652014310000|2022-05-08 12:51:50|1352.6|1334.8|1352.62|1334.82|1352.76|1334.96|1352.33|1334.53|24
1652014320000|2022-05-08 12:52:00|1352.48|1334.68|1353.53|1335.73|1353.54|1335.74|1352.4|1334.6|15
1652014330000|2022-05-08 12:52:10|1353.57|1335.77|1353.65|1335.85|1354.42|1336.62|1353.57|1335.77|25
1652014340000|2022-05-08 12:52:20|1353.64|1335.84|1353.29|1335.49|1353.64|1335.84|1352.95|1335.15|24
1652014350000|2022-05-08 12:52:30|1353.31|1335.51|1353.73|1335.93|1353.8|1336|1353.29|1335.49|14
1652014360000|2022-05-08 12:52:40|1353.71|1335.91|1353.43|1335.63|1353.72|1335.92|1353.29|1335.49|13
1652014370000|2022-05-08 12:52:50|1353.5|1335.7|1353.28|1335.48|1353.5|1335.7|1352.69|1334.89|16
1652014380000|2022-05-08 12:53:00|1353.26|1335.46|1353.28|1335.48|1353.46|1335.66|1353.25|1335.45|18
1652014390000|2022-05-08 12:53:10|1353.36|1335.56|1353.66|1335.86|1353.66|1335.86|1353.26|1335.46|18
1652014400000|2022-05-08 12:53:20|1353.69|1335.89|1354.04|1336.24|1354.41|1336.61|1353.69|1335.89|29
1652014410000|2022-05-08 12:53:30|1353.99|1336.19|1353.45|1335.65|1353.99|1336.19|1353.37|1335.57|11
1652014420000|2022-05-08 12:53:40|1353.37|1335.57|1353.46|1335.66|1353.48|1335.68|1353.37|1335.57|11
1652014430000|2022-05-08 12:53:50|1353.45|1335.65|1353.58|1335.78|1353.58|1335.78|1353.45|1335.65|8
1652014440000|2022-05-08 12:54:00|1353.56|1335.76|1354.34|1336.54|1354.34|1336.54|1353.44|1335.64|12
1652014450000|2022-05-08 12:54:10|1354.37|1336.57|1354.37|1336.57|1354.44|1336.64|1354.25|1336.45|21
1652014460000|2022-05-08 12:54:20|1354.39|1336.59|1355.09|1337.29|1355.16|1337.36|1354.39|1336.59|15
1652014470000|2022-05-08 12:54:30|1355.24|1337.44|1356.15|1338.35|1356.23|1338.43|1355.24|1337.44|15
1652014480000|2022-05-08 12:54:40|1356.19|1338.39|1355.09|1337.29|1356.19|1338.39|1355.09|1337.29|19
1652014490000|2022-05-08 12:54:50|1355.25|1337.45|1355.45|1337.65|1355.45|1337.65|1355.25|1337.45|7
1652014500000|2022-05-08 12:55:00|1355.46|1337.66|1355.49|1337.69|1356.23|1338.43|1355.46|1337.66|21
1652014510000|2022-05-08 12:55:10|1355.5|1337.7|1355.38|1337.58|1355.5|1337.7|1355.21|1337.41|18
1652014520000|2022-05-08 12:55:20|1355.39|1337.59|1356.26|1338.46|1356.39|1338.59|1355.34|1337.54|16
1652014530000|2022-05-08 12:55:30|1356.21|1338.41|1356.42|1338.62|1356.52|1338.72|1356.21|1338.41|6
1652014540000|2022-05-08 12:55:40|1356.64|1338.84|1356.45|1338.65|1357|1339.2|1356.38|1338.58|12
1652014550000|2022-05-08 12:55:50|1356.37|1338.57|1356.42|1338.62|1356.42|1338.62|1356.32|1338.52|5
1652014560000|2022-05-08 12:56:00|1356.32|1338.52|1356.6|1338.8|1356.61|1338.81|1356.32|1338.52|14
1652014570000|2022-05-08 12:56:10|1356.59|1338.79|1356.33|1338.53|1356.6|1338.8|1356.3|1338.5|13
1652014580000|2022-05-08 12:56:20|1356.31|1338.51|1356.24|1338.44|1356.33|1338.53|1356.05|1338.25|12
1652014590000|2022-05-08 12:56:30|1356.23|1338.43|1356.22|1338.42|1356.25|1338.45|1356.21|1338.41|6
1652014600000|2022-05-08 12:56:40|1356.21|1338.41|1355.44|1337.64|1356.22|1338.42|1355.33|1337.53|19
1652014610000|2022-05-08 12:56:50|1355.43|1337.63|1354.78|1336.98|1355.43|1337.63|1354.26|1336.46|18
1652014620000|2022-05-08 12:57:00|1355.04|1337.24|1355.55|1337.75|1356.26|1338.46|1355.04|1337.24|23
1652014630000|2022-05-08 12:57:10|1355.48|1337.68|1355.32|1337.52|1355.5|1337.7|1355.29|1337.49|15
1652014640000|2022-05-08 12:57:20|1355.33|1337.53|1355.28|1337.48|1355.33|1337.53|1355.28|1337.48|7
1652014650000|2022-05-08 12:57:30|1355.25|1337.45|1355.27|1337.47|1355.27|1337.47|1355.25|1337.45|2
1652014660000|2022-05-08 12:57:40|1355.29|1337.49|1355.29|1337.49|1355.29|1337.49|1355.28|1337.48|5
1652014670000|2022-05-08 12:57:50|1355.28|1337.48|1354.3|1336.5|1355.31|1337.51|1354.29|1336.49|16
1652014680000|2022-05-08 12:58:00|1354.28|1336.48|1353.79|1335.99|1354.34|1336.54|1353.45|1335.65|23
1652014690000|2022-05-08 12:58:10|1354.15|1336.35|1353.4|1335.6|1354.23|1336.43|1353.37|1335.57|16
1652014700000|2022-05-08 12:58:20|1353.36|1335.56|1352.99|1335.19|1353.36|1335.56|1352.69|1334.89|12
1652014710000|2022-05-08 12:58:30|1352.97|1335.17|1353.26|1335.46|1353.37|1335.57|1352.91|1335.11|9
1652014720000|2022-05-08 12:58:40|1353.27|1335.47|1352.92|1335.12|1353.28|1335.48|1352.92|1335.12|7
1652014730000|2022-05-08 12:58:50|1352.77|1334.97|1354.17|1336.37|1354.34|1336.54|1352.77|1334.97|17
1652014740000|2022-05-08 12:59:00|1353.89|1336.09|1354.53|1336.73|1354.53|1336.73|1353.54|1335.74|28
1652014750000|2022-05-08 12:59:10|1354.54|1336.74|1355.32|1337.52|1355.51|1337.71|1354.54|1336.74|26
1652014760000|2022-05-08 12:59:20|1355.33|1337.53|1354.64|1336.84|1355.41|1337.61|1354.6|1336.8|23
1652014770000|2022-05-08 12:59:30|1354.63|1336.83|1354.62|1336.82|1354.63|1336.83|1354.58|1336.78|10
1652014780000|2022-05-08 12:59:40|1354.63|1336.83|1354.58|1336.78|1354.63|1336.83|1354.48|1336.68|4
1652014790000|2022-05-08 12:59:50|1354.61|1336.81|1354.61|1336.81|1354.61|1336.81|1354.61|1336.81|1
1652014800000|2022-05-08 13:00:00|1354.49|1336.69|1354.12|1336.32|1354.6|1336.8|1353.96|1336.16|15
1652014810000|2022-05-08 13:00:10|1354.11|1336.31|1353.85|1336.05|1354.11|1336.31|1353.57|1335.77|7
1652014820000|2022-05-08 13:00:20|1353.7|1335.9|1353.7|1335.9|1353.85|1336.05|1353.7|1335.9|3
1652014830000|2022-05-08 13:00:30|1353.85|1336.05|1354.34|1336.54|1354.34|1336.54|1353.67|1335.87|9
1652014840000|2022-05-08 13:00:40|1354.35|1336.55|1354.53|1336.73|1354.53|1336.73|1354.35|1336.55|8
1652014850000|2022-05-08 13:00:50|1354.48|1336.68|1354|1336.2|1354.56|1336.76|1354|1336.2|15
1652014860000|2022-05-08 13:01:00|1353.86|1336.06|1354.67|1336.87|1354.81|1337.01|1353.86|1336.06|13
1652014870000|2022-05-08 13:01:10|1354.68|1336.88|1354.86|1337.06|1354.86|1337.06|1354.67|1336.87|10
1652014880000|2022-05-08 13:01:20|1354.87|1337.07|1356.37|1338.57|1356.37|1338.57|1354.87|1337.07|24
1652014890000|2022-05-08 13:01:30|1356.32|1338.52|1355.38|1337.58|1356.57|1338.77|1355.38|1337.58|16
1652014900000|2022-05-08 13:01:40|1355.42|1337.62|1356.43|1338.63|1356.43|1338.63|1355.41|1337.61|21
1652014910000|2022-05-08 13:01:50|1356.45|1338.65|1356.51|1338.71|1356.7|1338.9|1356.45|1338.65|13
1652014920000|2022-05-08 13:02:00|1356.5|1338.7|1356.55|1338.75|1356.56|1338.76|1356.41|1338.61|17
1652014930000|2022-05-08 13:02:10|1356.56|1338.76|1357.54|1339.74|1357.55|1339.75|1356.56|1338.76|13
1652014940000|2022-05-08 13:02:20|1357.57|1339.77|1357.59|1339.79|1357.59|1339.79|1357.48|1339.68|6
1652014950000|2022-05-08 13:02:30|1357.62|1339.82|1357.61|1339.81|1357.64|1339.84|1357.55|1339.75|11
1652014960000|2022-05-08 13:02:40|1357.65|1339.85|1357.7|1339.9|1357.7|1339.9|1357.62|1339.82|11
1652014970000|2022-05-08 13:02:50|1357.73|1339.93|1357.64|1339.84|1358.17|1340.37|1357.62|1339.82|18
1652014980000|2022-05-08 13:03:00|1357.63|1339.83|1357.56|1339.76|1357.63|1339.83|1357.56|1339.76|2
1652014990000|2022-05-08 13:03:10|1357.57|1339.77|1357.33|1339.53|1357.57|1339.77|1357.26|1339.46|5
1652015000000|2022-05-08 13:03:20|1357.28|1339.48|1357.31|1339.51|1357.31|1339.51|1357.28|1339.48|2
1652015010000|2022-05-08 13:03:30|1357.27|1339.47|1357.27|1339.47|1357.27|1339.47|1357.27|1339.47|1
1652015020000|2022-05-08 13:03:40|1357.42|1339.62|1357.45|1339.65|1357.55|1339.75|1357.42|1339.62|6
1652015030000|2022-05-08 13:03:50|1357.3|1339.5|1356.74|1338.94|1357.3|1339.5|1356.74|1338.94|11
1652015040000|2022-05-08 13:04:00|1356.59|1338.79|1355.98|1338.18|1356.59|1338.79|1355.98|1338.18|9
1652015050000|2022-05-08 13:04:10|1355.97|1338.17|1354.59|1336.79|1355.97|1338.17|1354.46|1336.66|20
1652015060000|2022-05-08 13:04:20|1354.68|1336.88|1354.59|1336.79|1354.68|1336.88|1354.58|1336.78|3
1652015070000|2022-05-08 13:04:30|1354.67|1336.87|1354.86|1337.06|1355.28|1337.48|1354.56|1336.76|24
1652015080000|2022-05-08 13:04:40|1354.84|1337.04|1354.56|1336.76|1354.86|1337.06|1354.51|1336.71|13
1652015090000|2022-05-08 13:04:50|1354.53|1336.73|1354.32|1336.52|1354.6|1336.8|1354.32|1336.52|17
1652015100000|2022-05-08 13:05:00|1353.73|1335.93|1351.56|1333.76|1353.73|1335.93|1351.56|1333.76|32
1652015110000|2022-05-08 13:05:10|1351.54|1333.74|1352.38|1334.58|1352.38|1334.58|1351.4|1333.6|23
1652015120000|2022-05-08 13:05:20|1352.4|1334.6|1354.18|1336.38|1354.18|1336.38|1352.4|1334.6|21
1652015130000|2022-05-08 13:05:30|1353.91|1336.11|1353.55|1335.75|1353.91|1336.11|1353.38|1335.58|18
1652015140000|2022-05-08 13:05:40|1353.56|1335.76|1353.47|1335.67|1354.1|1336.3|1353.43|1335.63|21
1652015150000|2022-05-08 13:05:50|1353.5|1335.7|1353.54|1335.74|1354.28|1336.48|1353.42|1335.62|20
1652015160000|2022-05-08 13:06:00|1353.58|1335.78|1353.29|1335.49|1353.67|1335.87|1353.29|1335.49|19
1652015170000|2022-05-08 13:06:10|1353.31|1335.51|1352.5|1334.7|1353.33|1335.53|1352.41|1334.61|19
1652015180000|2022-05-08 13:06:20|1352.53|1334.73|1352.44|1334.64|1352.56|1334.76|1352.39|1334.59|20
1652015190000|2022-05-08 13:06:30|1352.46|1334.66|1352.1|1334.3|1352.46|1334.66|1352.09|1334.29|7
1652015200000|2022-05-08 13:06:40|1352.23|1334.43|1352.4|1334.6|1352.4|1334.6|1352.23|1334.43|3
1652015210000|2022-05-08 13:06:50|1352.43|1334.63|1352.5|1334.7|1352.51|1334.71|1352.43|1334.63|18
1652015220000|2022-05-08 13:07:00|1352.49|1334.69|1353.53|1335.73|1353.53|1335.73|1352.49|1334.69|17
1652015230000|2022-05-08 13:07:10|1353.51|1335.71|1354.43|1336.63|1354.43|1336.63|1353.51|1335.71|24
1652015240000|2022-05-08 13:07:20|1354.64|1336.84|1354.06|1336.26|1354.66|1336.86|1354.06|1336.26|16
1652015250000|2022-05-08 13:07:30|1353.96|1336.16|1354.36|1336.56|1354.37|1336.57|1353.64|1335.84|13
1652015260000|2022-05-08 13:07:40|1354.37|1336.57|1355.42|1337.62|1355.42|1337.62|1354.37|1336.57|16
1652015270000|2022-05-08 13:07:50|1355.43|1337.63|1354.8|1337|1355.46|1337.66|1354.8|1337|8
1652015280000|2022-05-08 13:08:00|1354.78|1336.98|1354.28|1336.48|1354.84|1337.04|1354.28|1336.48|12
1652015290000|2022-05-08 13:08:10|1354.29|1336.49|1354.54|1336.74|1354.54|1336.74|1354.29|1336.49|8
1652015300000|2022-05-08 13:08:20|1354.57|1336.77|1354.58|1336.78|1354.59|1336.79|1354.55|1336.75|6
1652015310000|2022-05-08 13:08:30|1354.59|1336.79|1355.31|1337.51|1355.42|1337.62|1354.59|1336.79|12
1652015320000|2022-05-08 13:08:40|1355.3|1337.5|1355.35|1337.55|1355.37|1337.57|1355.2|1337.4|14
1652015330000|2022-05-08 13:08:50|1355.36|1337.56|1355.41|1337.61|1355.44|1337.64|1355.33|1337.53|12
1652015340000|2022-05-08 13:09:00|1355.34|1337.54|1354.42|1336.62|1355.38|1337.58|1354.42|1336.62|18
1652015350000|2022-05-08 13:09:10|1354.43|1336.63|1354.4|1336.6|1354.45|1336.65|1354.4|1336.6|6
1652015360000|2022-05-08 13:09:20|1354.36|1336.56|1353.93|1336.13|1354.43|1336.63|1353.93|1336.13|9
1652015370000|2022-05-08 13:09:30|1353.92|1336.12|1354.32|1336.52|1354.43|1336.63|1353.91|1336.11|8
1652015380000|2022-05-08 13:09:40|1354.37|1336.57|1354.4|1336.6|1354.43|1336.63|1354.32|1336.52|8
1652015390000|2022-05-08 13:09:50|1354.25|1336.45|1354.4|1336.6|1354.4|1336.6|1354.25|1336.45|5
1652015400000|2022-05-08 13:10:00|1354.39|1336.59|1355.14|1337.34|1355.14|1337.34|1354.39|1336.59|18
1652015410000|2022-05-08 13:10:10|1355.15|1337.35|1354.45|1336.65|1355.23|1337.43|1354.42|1336.62|13
1652015420000|2022-05-08 13:10:20|1354.46|1336.66|1353.9|1336.1|1354.47|1336.67|1353.9|1336.1|11
1652015430000|2022-05-08 13:10:30|1353.89|1336.09|1354.47|1336.67|1354.48|1336.68|1353.89|1336.09|13
1652015450000|2022-05-08 13:10:50|1354.6|1336.8|1354.39|1336.59|1354.6|1336.8|1354.39|1336.59|7
1652015460000|2022-05-08 13:11:00|1354.35|1336.55|1353.79|1335.99|1354.35|1336.55|1353.75|1335.95|8
1652015470000|2022-05-08 13:11:10|1353.8|1336|1353.76|1335.96|1353.8|1336|1353.76|1335.96|2
1652015480000|2022-05-08 13:11:20|1353.88|1336.08|1353.87|1336.07|1354.42|1336.62|1353.87|1336.07|12
1652015490000|2022-05-08 13:11:30|1353.94|1336.14|1353.65|1335.85|1353.95|1336.15|1353.57|1335.77|10
1652015500000|2022-05-08 13:11:40|1353.75|1335.95|1353.4|1335.6|1353.75|1335.95|1352.5|1334.7|28
1652015510000|2022-05-08 13:11:50|1353.41|1335.61|1352.88|1335.08|1353.41|1335.61|1352.83|1335.03|17
1652015520000|2022-05-08 13:12:00|1352.9|1335.1|1351.28|1333.48|1352.9|1335.1|1351.28|1333.48|19
1652015530000|2022-05-08 13:12:10|1351.3|1333.5|1351.36|1333.56|1351.44|1333.64|1351.23|1333.43|20
1652015540000|2022-05-08 13:12:20|1351.3|1333.5|1351.43|1333.63|1351.43|1333.63|1351.22|1333.42|21
1652015550000|2022-05-08 13:12:30|1351.45|1333.65|1351.97|1334.17|1352.01|1334.21|1351.4|1333.6|12
1652015560000|2022-05-08 13:12:40|1351.96|1334.16|1351.4|1333.6|1351.96|1334.16|1351.38|1333.58|18
1652015570000|2022-05-08 13:12:50|1351.41|1333.61|1350.59|1332.79|1351.41|1333.61|1350.09|1332.29|28
1652015580000|2022-05-08 13:13:00|1350.63|1332.83|1351.3|1333.5|1351.48|1333.68|1350.63|1332.83|21
1652015590000|2022-05-08 13:13:10|1351.32|1333.52|1350.77|1332.97|1351.37|1333.57|1350.47|1332.67|23
1652015600000|2022-05-08 13:13:20|1350.74|1332.94|1351.36|1333.56|1351.36|1333.56|1350.74|1332.94|12
1652015610000|2022-05-08 13:13:30|1351.37|1333.57|1352.74|1334.94|1352.95|1335.15|1351.37|1333.57|19
1652015620000|2022-05-08 13:13:40|1352.75|1334.95|1351.94|1334.14|1352.75|1334.95|1351.74|1333.94|18
1652015630000|2022-05-08 13:13:50|1351.95|1334.15|1352.23|1334.43|1352.32|1334.52|1351.95|1334.15|14
1652015640000|2022-05-08 13:14:00|1352.36|1334.56|1352.42|1334.62|1352.42|1334.62|1352.26|1334.46|11
1652015650000|2022-05-08 13:14:10|1352.43|1334.63|1353.22|1335.42|1353.35|1335.55|1352.43|1334.63|21
1652015660000|2022-05-08 13:14:20|1353.26|1335.46|1353.41|1335.61|1353.41|1335.61|1353.26|1335.46|4
1652015670000|2022-05-08 13:14:30|1353.43|1335.63|1354.32|1336.52|1354.32|1336.52|1353.43|1335.63|21
1652015680000|2022-05-08 13:14:40|1354.37|1336.57|1354.36|1336.56|1354.64|1336.84|1354.36|1336.56|16
1652015690000|2022-05-08 13:14:50|1354.37|1336.57|1354.17|1336.37|1354.59|1336.79|1354.17|1336.37|18
1652015700000|2022-05-08 13:15:00|1354.09|1336.29|1354.54|1336.74|1354.54|1336.74|1354.09|1336.29|15
1652015710000|2022-05-08 13:15:10|1355.04|1337.24|1355.98|1338.18|1355.98|1338.18|1355.04|1337.24|16
1652015720000|2022-05-08 13:15:20|1355.96|1338.16|1355.49|1337.69|1356.22|1338.42|1355.47|1337.67|16
1652015730000|2022-05-08 13:15:30|1355.6|1337.8|1355.37|1337.57|1355.93|1338.13|1355.37|1337.57|16
1652015740000|2022-05-08 13:15:40|1355.38|1337.58|1355.47|1337.67|1355.52|1337.72|1355.38|1337.58|5
1652015750000|2022-05-08 13:15:50|1355.38|1337.58|1355.43|1337.63|1355.43|1337.63|1354.9|1337.1|24
1652015760000|2022-05-08 13:16:00|1355.46|1337.66|1355.25|1337.45|1355.52|1337.72|1355.22|1337.42|14
1652015770000|2022-05-08 13:16:10|1355.16|1337.36|1354.19|1336.39|1355.16|1337.36|1354.19|1336.39|16
1652015780000|2022-05-08 13:16:20|1354.23|1336.43|1352.68|1334.88|1354.23|1336.43|1352.51|1334.71|31
1652015790000|2022-05-08 13:16:30|1352.72|1334.92|1353.16|1335.36|1353.17|1335.37|1352.72|1334.92|10
1652015800000|2022-05-08 13:16:40|1353.17|1335.37|1352.52|1334.72|1353.17|1335.37|1352.5|1334.7|13
1652015810000|2022-05-08 13:16:50|1352.53|1334.73|1352.02|1334.22|1352.62|1334.82|1352.02|1334.22|16
1652015820000|2022-05-08 13:17:00|1351.97|1334.17|1350.36|1332.56|1351.97|1334.17|1350.34|1332.54|23
1652015830000|2022-05-08 13:17:10|1350.37|1332.57|1349.71|1331.91|1350.37|1332.57|1349.71|1331.91|14
1652015840000|2022-05-08 13:17:20|1349.74|1331.94|1350.38|1332.58|1350.42|1332.62|1349.74|1331.94|19
1652015850000|2022-05-08 13:17:30|1350.3|1332.5|1349.76|1331.96|1350.58|1332.78|1349.76|1331.96|24
1652015860000|2022-05-08 13:17:40|1349.77|1331.97|1349.07|1331.27|1350.38|1332.58|1349.07|1331.27|28
1652015870000|2022-05-08 13:17:50|1349.08|1331.28|1349.29|1331.49|1349.6|1331.8|1349.08|1331.28|29
1652015880000|2022-05-08 13:18:00|1349.31|1331.51|1349.41|1331.61|1349.77|1331.97|1348.15|1330.35|34
1652015890000|2022-05-08 13:18:10|1349.42|1331.62|1348.39|1330.59|1349.57|1331.77|1348.35|1330.55|26
1652015900000|2022-05-08 13:18:20|1348.41|1330.61|1349.36|1331.56|1349.36|1331.56|1348.41|1330.61|17
1652015910000|2022-05-08 13:18:30|1349.37|1331.57|1349.52|1331.72|1349.69|1331.89|1349.22|1331.42|22
1652015920000|2022-05-08 13:18:40|1349.65|1331.85|1349.56|1331.76|1349.65|1331.85|1349.52|1331.72|4
1652015930000|2022-05-08 13:18:50|1349.48|1331.68|1346.88|1329.08|1349.48|1331.68|1346.83|1329.03|16
1652015940000|2022-05-08 13:19:00|1346.82|1329.02|1347.28|1329.48|1347.39|1329.59|1346.53|1328.73|24
1652015950000|2022-05-08 13:19:10|1347.38|1329.58|1348.15|1330.35|1348.24|1330.44|1347.38|1329.58|24
1652015960000|2022-05-08 13:19:20|1347.55|1329.75|1347.21|1329.41|1347.7|1329.9|1346.48|1328.68|25
1652015970000|2022-05-08 13:19:30|1347.2|1329.4|1349.24|1331.44|1349.25|1331.45|1347.2|1329.4|26
1652015980000|2022-05-08 13:19:40|1349.25|1331.45|1348.27|1330.47|1349.25|1331.45|1348.26|1330.46|16
1652015990000|2022-05-08 13:19:50|1348.09|1330.29|1348.15|1330.35|1348.23|1330.43|1347.29|1329.49|19
1652016000000|2022-05-08 13:20:00|1348.17|1330.37|1349.29|1331.49|1349.41|1331.61|1348.14|1330.34|33
1652016010000|2022-05-08 13:20:10|1349.26|1331.46|1349.11|1331.31|1349.48|1331.68|1348.73|1330.93|29
1652016020000|2022-05-08 13:20:20|1349.13|1331.33|1348.28|1330.48|1349.15|1331.35|1348.28|1330.48|15
1652016030000|2022-05-08 13:20:30|1348.3|1330.5|1348.21|1330.41|1348.3|1330.5|1348.2|1330.4|9
1652016040000|2022-05-08 13:20:40|1348.23|1330.43|1348.1|1330.3|1348.23|1330.43|1347.54|1329.74|17
1652016050000|2022-05-08 13:20:50|1348.12|1330.32|1348.25|1330.45|1348.25|1330.45|1348.12|1330.32|5
1652016060000|2022-05-08 13:21:00|1348.26|1330.46|1346.54|1328.74|1348.26|1330.46|1346.51|1328.71|23
1652016070000|2022-05-08 13:21:10|1346.89|1329.09|1347.42|1329.62|1347.42|1329.62|1346.87|1329.07|18
1652016080000|2022-05-08 13:21:20|1347.31|1329.51|1348.4|1330.6|1348.4|1330.6|1347.31|1329.51|27
1652016090000|2022-05-08 13:21:30|1348.42|1330.62|1349.24|1331.44|1349.38|1331.58|1348.42|1330.62|24
1652016100000|2022-05-08 13:21:40|1349.21|1331.41|1349.25|1331.45|1349.25|1331.45|1349.14|1331.34|15
1652016110000|2022-05-08 13:21:50|1349.27|1331.47|1348.43|1330.63|1349.55|1331.75|1348.37|1330.57|21
1652016120000|2022-05-08 13:22:00|1348.45|1330.65|1347.95|1330.15|1348.45|1330.65|1347.95|1330.15|12
1652016130000|2022-05-08 13:22:10|1347.69|1329.89|1346.63|1328.83|1347.69|1329.89|1346.59|1328.79|23
1652016140000|2022-05-08 13:22:20|1346.72|1328.92|1348.13|1330.33|1348.2|1330.4|1346.72|1328.92|23
1652016150000|2022-05-08 13:22:30|1347.55|1329.75|1346.79|1328.99|1347.55|1329.75|1346.63|1328.83|12
1652016160000|2022-05-08 13:22:40|1347.2|1329.4|1346.53|1328.73|1347.29|1329.49|1346.51|1328.71|16
1652016170000|2022-05-08 13:22:50|1346.55|1328.75|1346.39|1328.59|1346.81|1329.01|1346.33|1328.53|18
1652016180000|2022-05-08 13:23:00|1346.38|1328.58|1347.63|1329.83|1347.63|1329.83|1346.35|1328.55|20
1652016190000|2022-05-08 13:23:10|1347.62|1329.82|1347.26|1329.46|1347.63|1329.83|1347.26|1329.46|22
1652016200000|2022-05-08 13:23:20|1347.31|1329.51|1347.27|1329.47|1347.33|1329.53|1347.27|1329.47|13
1652016210000|2022-05-08 13:23:30|1347.26|1329.46|1347.41|1329.61|1347.41|1329.61|1347.26|1329.46|14
1652016220000|2022-05-08 13:23:40|1347.42|1329.62|1348.34|1330.54|1348.34|1330.54|1347.42|1329.62|12
1652016230000|2022-05-08 13:23:50|1348.39|1330.59|1347.52|1329.72|1348.39|1330.59|1347.46|1329.66|16
1652016240000|2022-05-08 13:24:00|1347.57|1329.77|1347.27|1329.47|1347.57|1329.77|1347.26|1329.46|11
1652016250000|2022-05-08 13:24:10|1347.38|1329.58|1348.21|1330.41|1348.21|1330.41|1347.38|1329.58|17
1652016260000|2022-05-08 13:24:20|1348.22|1330.42|1348.34|1330.54|1348.34|1330.54|1348.2|1330.4|13
1652016270000|2022-05-08 13:24:30|1348.33|1330.53|1348.31|1330.51|1348.36|1330.56|1348.24|1330.44|17
1652016280000|2022-05-08 13:24:40|1348.28|1330.48|1348.28|1330.48|1348.53|1330.73|1348.27|1330.47|14
1652016290000|2022-05-08 13:24:50|1348.27|1330.47|1348.3|1330.5|1348.3|1330.5|1347.53|1329.73|24
1652016300000|2022-05-08 13:25:00|1348.31|1330.51|1348.77|1330.97|1349.22|1331.42|1348.31|1330.51|15
1652016310000|2022-05-08 13:25:10|1348.81|1331.01|1350.19|1332.39|1350.25|1332.45|1348.81|1331.01|22
1652016320000|2022-05-08 13:25:20|1350.21|1332.41|1351.19|1333.39|1351.19|1333.39|1350.21|1332.41|21
1652016330000|2022-05-08 13:25:30|1351.17|1333.37|1351.25|1333.45|1351.25|1333.45|1351.14|1333.34|8
1652016340000|2022-05-08 13:25:40|1351.29|1333.49|1351.96|1334.16|1351.97|1334.17|1351.25|1333.45|18
1652016350000|2022-05-08 13:25:50|1351.86|1334.06|1351.68|1333.88|1351.86|1334.06|1351.28|1333.48|21
1652016360000|2022-05-08 13:26:00|1351.89|1334.09|1354.14|1336.34|1354.14|1336.34|1351.89|1334.09|32
1652016370000|2022-05-08 13:26:10|1354.15|1336.35|1356.35|1338.55|1356.35|1338.55|1354.13|1336.33|23
1652016380000|2022-05-08 13:26:20|1356.39|1338.59|1356.93|1339.13|1356.93|1339.13|1356.18|1338.38|31
1652016390000|2022-05-08 13:26:30|1356.88|1339.08|1354.65|1336.85|1357.13|1339.33|1354.64|1336.84|24
1652016400000|2022-05-08 13:26:40|1354.49|1336.69|1355.04|1337.24|1355.07|1337.27|1354.46|1336.66|19
1652016410000|2022-05-08 13:26:50|1355.14|1337.34|1354.56|1336.76|1355.58|1337.78|1354.48|1336.68|25
1652016420000|2022-05-08 13:27:00|1354.61|1336.81|1352.16|1334.36|1354.61|1336.81|1352.16|1334.36|32
1652016430000|2022-05-08 13:27:10|1352.18|1334.38|1352.22|1334.42|1352.25|1334.45|1352.15|1334.35|13
1652016440000|2022-05-08 13:27:20|1352.21|1334.41|1351.41|1333.61|1352.21|1334.41|1351.41|1333.61|17
1652016450000|2022-05-08 13:27:30|1351.47|1333.67|1351.3|1333.5|1351.57|1333.77|1350.98|1333.18|14
1652016460000|2022-05-08 13:27:40|1351.32|1333.52|1351.47|1333.67|1351.47|1333.67|1351.31|1333.51|10
1652016470000|2022-05-08 13:27:50|1351.48|1333.68|1352.24|1334.44|1352.36|1334.56|1351.48|1333.68|14
1652016480000|2022-05-08 13:28:00|1352.23|1334.43|1351.56|1333.76|1352.3|1334.5|1351.55|1333.75|10
1652016490000|2022-05-08 13:28:10|1351.45|1333.65|1351.46|1333.66|1351.55|1333.75|1351.45|1333.65|5
1652016500000|2022-05-08 13:28:20|1351.44|1333.64|1351.38|1333.58|1351.44|1333.64|1351.38|1333.58|2
1652016510000|2022-05-08 13:28:30|1351.37|1333.57|1351.38|1333.58|1351.59|1333.79|1351.37|1333.57|8
1652016520000|2022-05-08 13:28:40|1351.39|1333.59|1352.24|1334.44|1352.24|1334.44|1351.38|1333.58|12
1652016530000|2022-05-08 13:28:50|1352.22|1334.42|1351.54|1333.74|1352.22|1334.42|1351.54|1333.74|10
1652016540000|2022-05-08 13:29:00|1351.42|1333.62|1351.64|1333.84|1351.69|1333.89|1351.42|1333.62|11
1652016550000|2022-05-08 13:29:10|1351.7|1333.9|1351.49|1333.69|1351.74|1333.94|1351.49|1333.69|7
1652016560000|2022-05-08 13:29:20|1351.52|1333.72|1350.3|1332.5|1351.52|1333.72|1350.3|1332.5|15
1652016570000|2022-05-08 13:29:30|1350.31|1332.51|1351.1|1333.3|1351.1|1333.3|1350.29|1332.49|16
1652016580000|2022-05-08 13:29:40|1351.09|1333.29|1351.37|1333.57|1351.37|1333.57|1351.09|1333.29|8
1652016590000|2022-05-08 13:29:50|1351.38|1333.58|1351.33|1333.53|1351.46|1333.66|1351.3|1333.5|18
1652016600000|2022-05-08 13:30:00|1351.24|1333.44|1350.52|1332.72|1351.34|1333.54|1350.52|1332.72|18
1652016610000|2022-05-08 13:30:10|1350.53|1332.73|1352.09|1334.29|1352.16|1334.36|1350.53|1332.73|27
1652016620000|2022-05-08 13:30:20|1352.18|1334.38|1352.2|1334.4|1352.2|1334.4|1352.11|1334.31|18
1652016630000|2022-05-08 13:30:30|1352.18|1334.38|1352.23|1334.43|1352.23|1334.43|1352.18|1334.38|7
1652016640000|2022-05-08 13:30:40|1352.19|1334.39|1353.1|1335.3|1353.1|1335.3|1352.19|1334.39|14
1652016650000|2022-05-08 13:30:50|1353.11|1335.31|1353.17|1335.37|1353.18|1335.38|1353.09|1335.29|12
1652016660000|2022-05-08 13:31:00|1353.12|1335.32|1352.37|1334.57|1353.25|1335.45|1352.35|1334.55|15
1652016670000|2022-05-08 13:31:10|1352.4|1334.6|1351.5|1333.7|1352.4|1334.6|1351.5|1333.7|22
1652016680000|2022-05-08 13:31:20|1351.51|1333.71|1352.2|1334.4|1352.2|1334.4|1351.42|1333.62|9
1652016690000|2022-05-08 13:31:30|1352.21|1334.41|1352.17|1334.37|1352.21|1334.41|1352.17|1334.37|8
1652016700000|2022-05-08 13:31:40|1352.2|1334.4|1351.33|1333.53|1352.2|1334.4|1351.32|1333.52|17
1652016710000|2022-05-08 13:31:50|1351.4|1333.6|1352.22|1334.42|1352.27|1334.47|1351.4|1333.6|16
1652016720000|2022-05-08 13:32:00|1352.23|1334.43|1351.37|1333.57|1352.27|1334.47|1351.37|1333.57|13
1652016730000|2022-05-08 13:32:10|1351.38|1333.58|1351.39|1333.59|1351.4|1333.6|1351.36|1333.56|5
1652016740000|2022-05-08 13:32:20|1351.35|1333.55|1351.26|1333.46|1351.39|1333.59|1351.26|1333.46|9
1652016750000|2022-05-08 13:32:30|1351.28|1333.48|1351.36|1333.56|1351.36|1333.56|1351.28|1333.48|9
1652016760000|2022-05-08 13:32:40|1351.35|1333.55|1349.99|1332.19|1351.37|1333.57|1349.8|1332|24
1652016770000|2022-05-08 13:32:50|1349.93|1332.13|1350.19|1332.39|1350.2|1332.4|1349.61|1331.81|13
1652016780000|2022-05-08 13:33:00|1350.18|1332.38|1350.22|1332.42|1350.23|1332.43|1349.33|1331.53|27
1652016790000|2022-05-08 13:33:10|1350.23|1332.43|1350.28|1332.48|1350.43|1332.63|1350.19|1332.39|15
1652016800000|2022-05-08 13:33:20|1350.29|1332.49|1350.45|1332.65|1350.65|1332.85|1350.24|1332.44|17
1652016810000|2022-05-08 13:33:30|1350.46|1332.66|1350.62|1332.82|1350.94|1333.14|1350.39|1332.59|23
1652016820000|2022-05-08 13:33:40|1350.63|1332.83|1350.41|1332.61|1350.84|1333.04|1350.41|1332.61|20
1652016830000|2022-05-08 13:33:50|1350.39|1332.59|1350.35|1332.55|1350.39|1332.59|1350.31|1332.51|12
1652016840000|2022-05-08 13:34:00|1350.31|1332.51|1350.79|1332.99|1350.79|1332.99|1350.29|1332.49|14
1652016850000|2022-05-08 13:34:10|1350.78|1332.98|1351.05|1333.25|1351.05|1333.25|1350.72|1332.92|17
1652016860000|2022-05-08 13:34:20|1351.06|1333.26|1351.04|1333.24|1351.09|1333.29|1351.04|1333.24|5
1652016870000|2022-05-08 13:34:30|1351.05|1333.25|1351.1|1333.3|1351.1|1333.3|1351.02|1333.22|4
1652016880000|2022-05-08 13:34:40|1351.11|1333.31|1351.01|1333.21|1352.06|1334.26|1351.01|1333.21|27
1652016890000|2022-05-08 13:34:50|1350.96|1333.16|1351.39|1333.59|1351.39|1333.59|1350.88|1333.08|18
1652016900000|2022-05-08 13:35:00|1351.4|1333.6|1351.3|1333.5|1351.4|1333.6|1351.26|1333.46|18
1652016910000|2022-05-08 13:35:10|1351.31|1333.51|1350.24|1332.44|1351.31|1333.51|1350.23|1332.43|16
1652016920000|2022-05-08 13:35:20|1350.26|1332.46|1350.45|1332.65|1350.46|1332.66|1350.26|1332.46|12
1652016930000|2022-05-08 13:35:30|1350.42|1332.62|1350.42|1332.62|1350.46|1332.66|1350.33|1332.53|13
1652016940000|2022-05-08 13:35:40|1350.36|1332.56|1350.4|1332.6|1350.41|1332.61|1350.36|1332.56|8
1652016950000|2022-05-08 13:35:50|1350.35|1332.55|1350.37|1332.57|1350.39|1332.59|1350.35|1332.55|13
1652016960000|2022-05-08 13:36:00|1350.38|1332.58|1349.38|1331.58|1350.38|1332.58|1349.35|1331.55|20
1652016970000|2022-05-08 13:36:10|1349.37|1331.57|1349.4|1331.6|1349.41|1331.61|1349.37|1331.57|6
1652016980000|2022-05-08 13:36:20|1349.39|1331.59|1350.16|1332.36|1350.19|1332.39|1349.39|1331.59|9
1652016990000|2022-05-08 13:36:30|1350.15|1332.35|1350.33|1332.53|1350.33|1332.53|1350.15|1332.35|3
1652017000000|2022-05-08 13:36:40|1350.3|1332.5|1350.31|1332.51|1350.31|1332.51|1350.3|1332.5|2
1652017010000|2022-05-08 13:36:50|1350.28|1332.48|1350.66|1332.86|1350.71|1332.91|1350.28|1332.48|14
1652017020000|2022-05-08 13:37:00|1350.67|1332.87|1350.65|1332.85|1350.67|1332.87|1350.57|1332.77|8
1652017030000|2022-05-08 13:37:10|1350.68|1332.88|1350.59|1332.79|1350.73|1332.93|1350.59|1332.79|6
1652017040000|2022-05-08 13:37:20|1350.44|1332.64|1350.13|1332.33|1350.45|1332.65|1349.59|1331.79|23
1652017050000|2022-05-08 13:37:30|1350.15|1332.35|1350.22|1332.42|1350.26|1332.46|1349.75|1331.95|11
1652017060000|2022-05-08 13:37:40|1350.23|1332.43|1349.71|1331.91|1350.26|1332.46|1349.59|1331.79|17
1652017070000|2022-05-08 13:37:50|1349.76|1331.96|1349.77|1331.97|1350.3|1332.5|1349.66|1331.86|18
1652017080000|2022-05-08 13:38:00|1349.74|1331.94|1350.29|1332.49|1350.31|1332.51|1349.74|1331.94|8
1652017090000|2022-05-08 13:38:10|1350.25|1332.45|1349.6|1331.8|1350.28|1332.48|1349.6|1331.8|9
1652017100000|2022-05-08 13:38:20|1349.61|1331.81|1349|1331.2|1349.61|1331.81|1349|1331.2|16
1652017110000|2022-05-08 13:38:30|1348.86|1331.06|1348.81|1331.01|1348.86|1331.06|1348.45|1330.65|11
1652017120000|2022-05-08 13:38:40|1348.87|1331.07|1350.26|1332.46|1350.29|1332.49|1348.87|1331.07|28
1652017130000|2022-05-08 13:38:50|1350.2|1332.4|1349.39|1331.59|1350.28|1332.48|1349.37|1331.57|18
1652017140000|2022-05-08 13:39:00|1349.42|1331.62|1349.49|1331.69|1349.65|1331.85|1349.33|1331.53|22
1652017150000|2022-05-08 13:39:10|1349.39|1331.59|1349.31|1331.51|1349.66|1331.86|1349.3|1331.5|14
1652017160000|2022-05-08 13:39:20|1349.32|1331.52|1349.7|1331.9|1349.74|1331.94|1349.32|1331.52|19
1652017170000|2022-05-08 13:39:30|1349.68|1331.88|1350.32|1332.52|1350.32|1332.52|1349.68|1331.88|13
1652017180000|2022-05-08 13:39:40|1350.28|1332.48|1350.28|1332.48|1350.33|1332.53|1350.28|1332.48|17
1652017190000|2022-05-08 13:39:50|1350.29|1332.49|1350.13|1332.33|1350.31|1332.51|1350.13|1332.33|13
1652017200000|2022-05-08 13:40:00|1350.12|1332.32|1350.62|1332.82|1350.62|1332.82|1349.77|1331.97|21
1652017210000|2022-05-08 13:40:10|1350.63|1332.83|1351.19|1333.39|1351.3|1333.5|1350.63|1332.83|13
1652017220000|2022-05-08 13:40:20|1351.1|1333.3|1351.2|1333.4|1351.3|1333.5|1351.1|1333.3|11
1652017230000|2022-05-08 13:40:30|1351.21|1333.41|1350.44|1332.64|1351.25|1333.45|1350.41|1332.61|15
1652017240000|2022-05-08 13:40:40|1350.45|1332.65|1350.34|1332.54|1350.45|1332.65|1350|1332.2|23
1652017250000|2022-05-08 13:40:50|1350.35|1332.55|1349.25|1331.45|1350.5|1332.7|1349.22|1331.42|23
1652017260000|2022-05-08 13:41:00|1349.24|1331.44|1348.52|1330.72|1349.24|1331.44|1348.43|1330.63|12
1652017270000|2022-05-08 13:41:10|1348.43|1330.63|1348.38|1330.58|1348.56|1330.76|1348.38|1330.58|7
1652017280000|2022-05-08 13:41:20|1348.37|1330.57|1348.56|1330.76|1348.69|1330.89|1348.37|1330.57|9
1652017290000|2022-05-08 13:41:30|1348.69|1330.89|1348.49|1330.69|1348.72|1330.92|1348.48|1330.68|9
1652017300000|2022-05-08 13:41:40|1348.72|1330.92|1348.69|1330.89|1348.72|1330.92|1348.42|1330.62|5
1652017310000|2022-05-08 13:41:50|1348.67|1330.87|1349.2|1331.4|1349.36|1331.56|1348.67|1330.87|22
1652017320000|2022-05-08 13:42:00|1349.21|1331.41|1349.59|1331.79|1349.6|1331.8|1348.88|1331.08|28
1652017330000|2022-05-08 13:42:10|1349.58|1331.78|1350.42|1332.62|1350.42|1332.62|1349.58|1331.78|20
1652017340000|2022-05-08 13:42:20|1350.44|1332.64|1351.44|1333.64|1351.44|1333.64|1350.44|1332.64|21
1652017350000|2022-05-08 13:42:30|1351.36|1333.56|1351.08|1333.28|1351.36|1333.56|1350.77|1332.97|22
1652017360000|2022-05-08 13:42:40|1351.06|1333.26|1351.19|1333.39|1351.27|1333.47|1351.06|1333.26|11
1652017370000|2022-05-08 13:42:50|1351.2|1333.4|1351.21|1333.41|1351.21|1333.41|1351.2|1333.4|2
1652017380000|2022-05-08 13:43:00|1351.19|1333.39|1351.17|1333.37|1351.19|1333.39|1351.14|1333.34|4
1652017390000|2022-05-08 13:43:10|1351.15|1333.35|1352.23|1334.43|1352.23|1334.43|1351.15|1333.35|23
1652017400000|2022-05-08 13:43:20|1352.24|1334.44|1352.45|1334.65|1352.53|1334.73|1352.12|1334.32|21
1652017410000|2022-05-08 13:43:30|1352.47|1334.67|1352.44|1334.64|1352.61|1334.81|1352.35|1334.55|18
1652017420000|2022-05-08 13:43:40|1352.43|1334.63|1352.42|1334.62|1352.68|1334.88|1352.37|1334.57|14
1652017430000|2022-05-08 13:43:50|1352.44|1334.64|1352.36|1334.56|1352.44|1334.64|1352.08|1334.28|17
1652017440000|2022-05-08 13:44:00|1352.26|1334.46|1351.93|1334.13|1352.27|1334.47|1351.58|1333.78|20
1652017450000|2022-05-08 13:44:10|1351.98|1334.18|1351.88|1334.08|1351.98|1334.18|1351.62|1333.82|11
1652017460000|2022-05-08 13:44:20|1351.87|1334.07|1352.26|1334.46|1352.36|1334.56|1351.71|1333.91|16
1652017470000|2022-05-08 13:44:30|1352.4|1334.6|1352.4|1334.6|1352.47|1334.67|1352.39|1334.59|5
1652017480000|2022-05-08 13:44:40|1352.42|1334.62|1352.63|1334.83|1352.63|1334.83|1352.34|1334.54|9
1652017490000|2022-05-08 13:44:50|1352.64|1334.84|1353.27|1335.47|1353.27|1335.47|1352.64|1334.84|16
1652017500000|2022-05-08 13:45:00|1353.26|1335.46|1353.43|1335.63|1353.43|1335.63|1353.26|1335.46|18
1652017510000|2022-05-08 13:45:10|1353.44|1335.64|1354.28|1336.48|1354.36|1336.56|1353.44|1335.64|16
1652017520000|2022-05-08 13:45:20|1354.29|1336.49|1355.09|1337.29|1355.18|1337.38|1354.29|1336.49|17
1652017530000|2022-05-08 13:45:30|1355.26|1337.46|1355.29|1337.49|1355.29|1337.49|1355.11|1337.31|6
1652017540000|2022-05-08 13:45:40|1355.26|1337.46|1356.45|1338.65|1356.45|1338.65|1355.26|1337.46|15
1652017550000|2022-05-08 13:45:50|1356.52|1338.72|1356.38|1338.58|1356.52|1338.72|1355.89|1338.09|17
1652017560000|2022-05-08 13:46:00|1356.33|1338.53|1355.96|1338.16|1356.4|1338.6|1355.67|1337.87|23
1652017570000|2022-05-08 13:46:10|1355.67|1337.87|1355.38|1337.58|1355.96|1338.16|1355.28|1337.48|20
1652017580000|2022-05-08 13:46:20|1355.4|1337.6|1356.25|1338.45|1356.25|1338.45|1355.4|1337.6|11
1652017590000|2022-05-08 13:46:30|1356.23|1338.43|1356.26|1338.46|1356.26|1338.46|1356.22|1338.42|8
1652017600000|2022-05-08 13:46:40|1356.27|1338.47|1356.41|1338.61|1356.42|1338.62|1356.25|1338.45|12
1652017610000|2022-05-08 13:46:50|1356.29|1338.49|1355.84|1338.04|1356.46|1338.66|1355.68|1337.88|16
1652017620000|2022-05-08 13:47:00|1355.65|1337.85|1354.64|1336.84|1355.66|1337.86|1354.46|1336.66|19
1652017630000|2022-05-08 13:47:10|1354.65|1336.85|1355.36|1337.56|1355.37|1337.57|1354.65|1336.85|12
1652017640000|2022-05-08 13:47:20|1355.62|1337.82|1356.13|1338.33|1356.13|1338.33|1355.34|1337.54|15
1652017650000|2022-05-08 13:47:30|1356.21|1338.41|1356.27|1338.47|1356.42|1338.62|1356.16|1338.36|21
1652017660000|2022-05-08 13:47:40|1356.29|1338.49|1355.49|1337.69|1356.29|1338.49|1355.47|1337.67|15
1652017670000|2022-05-08 13:47:50|1355.52|1337.72|1355.44|1337.64|1355.52|1337.72|1355.26|1337.46|13
1652017680000|2022-05-08 13:48:00|1355.38|1337.58|1355.21|1337.41|1355.38|1337.58|1355.19|1337.39|20
1652017690000|2022-05-08 13:48:10|1355.22|1337.42|1355.31|1337.51|1355.37|1337.57|1355.15|1337.35|15
1652017700000|2022-05-08 13:48:20|1355.3|1337.5|1355.27|1337.47|1355.36|1337.56|1355.27|1337.47|11
1652017710000|2022-05-08 13:48:30|1355.29|1337.49|1354.74|1336.94|1355.29|1337.49|1354.74|1336.94|12
1652017720000|2022-05-08 13:48:40|1354.69|1336.89|1354.49|1336.69|1354.69|1336.89|1354.49|1336.69|3
1652017730000|2022-05-08 13:48:50|1354.48|1336.68|1354.48|1336.68|1354.48|1336.68|1354.48|1336.68|1
1652017740000|2022-05-08 13:49:00|1354.34|1336.54|1353.45|1335.65|1354.34|1336.54|1353.41|1335.61|12
1652017750000|2022-05-08 13:49:10|1353.44|1335.64|1353.61|1335.81|1353.63|1335.83|1352.73|1334.93|22
1652017760000|2022-05-08 13:49:20|1353.6|1335.8|1353.36|1335.56|1353.8|1336|1353.36|1335.56|14
1652017770000|2022-05-08 13:49:30|1353.39|1335.59|1352.41|1334.61|1353.43|1335.63|1351.74|1333.94|32
1652017780000|2022-05-08 13:49:40|1352.4|1334.6|1352.67|1334.87|1352.74|1334.94|1352.4|1334.6|14
1652017790000|2022-05-08 13:49:50|1353.11|1335.31|1353.43|1335.63|1353.43|1335.63|1353.11|1335.31|11
1652017800000|2022-05-08 13:50:00|1353.44|1335.64|1352.42|1334.62|1353.44|1335.64|1352.36|1334.56|18
1652017810000|2022-05-08 13:50:10|1352.41|1334.61|1352.42|1334.62|1352.42|1334.62|1352.39|1334.59|4
1652017820000|2022-05-08 13:50:20|1352.41|1334.61|1351.4|1333.6|1352.41|1334.61|1351.39|1333.59|16
1652017830000|2022-05-08 13:50:30|1351.3|1333.5|1351.5|1333.7|1351.5|1333.7|1351.27|1333.47|5
1652017840000|2022-05-08 13:50:40|1351.42|1333.62|1351.64|1333.84|1351.64|1333.84|1351.26|1333.46|9
1652017850000|2022-05-08 13:50:50|1351.45|1333.65|1351.68|1333.88|1351.68|1333.88|1351.39|1333.59|15
1652017860000|2022-05-08 13:51:00|1351.5|1333.7|1351.31|1333.51|1351.68|1333.88|1351.28|1333.48|15
1652017870000|2022-05-08 13:51:10|1351.32|1333.52|1350.96|1333.16|1351.32|1333.52|1350.96|1333.16|7
1652017880000|2022-05-08 13:51:20|1350.92|1333.12|1350.36|1332.56|1350.92|1333.12|1350.36|1332.56|23
1652017890000|2022-05-08 13:51:30|1350.38|1332.58|1349.44|1331.64|1350.38|1332.58|1349.44|1331.64|25
1652017900000|2022-05-08 13:51:40|1349.47|1331.67|1349.42|1331.62|1349.47|1331.67|1349.34|1331.54|10
1652017910000|2022-05-08 13:51:50|1349.43|1331.63|1349.34|1331.54|1349.52|1331.72|1349.32|1331.52|11
1652017920000|2022-05-08 13:52:00|1349.33|1331.53|1348.34|1330.54|1349.36|1331.56|1348.34|1330.54|19
1652017930000|2022-05-08 13:52:10|1348.35|1330.55|1350.17|1332.37|1350.17|1332.37|1348.3|1330.5|22
1652017940000|2022-05-08 13:52:20|1350.14|1332.34|1350.23|1332.43|1350.93|1333.13|1350.14|1332.34|32
1652017950000|2022-05-08 13:52:30|1349.73|1331.93|1349.55|1331.75|1349.73|1331.93|1349.42|1331.62|16
1652017960000|2022-05-08 13:52:40|1349.56|1331.76|1350.38|1332.58|1350.41|1332.61|1349.55|1331.75|18
1652017970000|2022-05-08 13:52:50|1350.33|1332.53|1349.73|1331.93|1350.36|1332.56|1349.45|1331.65|20
1652017980000|2022-05-08 13:53:00|1349.72|1331.92|1350.22|1332.42|1350.33|1332.53|1349.72|1331.92|16
1652017990000|2022-05-08 13:53:10|1350.21|1332.41|1349.85|1332.05|1350.32|1332.52|1349.78|1331.98|16
1652018000000|2022-05-08 13:53:20|1349.65|1331.85|1349.53|1331.73|1349.65|1331.85|1349.53|1331.73|6
1652018010000|2022-05-08 13:53:30|1349.56|1331.76|1350.13|1332.33|1350.31|1332.51|1349.53|1331.73|14
1652018020000|2022-05-08 13:53:40|1350.16|1332.36|1350.26|1332.46|1350.26|1332.46|1350.09|1332.29|8
1652018030000|2022-05-08 13:53:50|1350.25|1332.45|1350.41|1332.61|1350.41|1332.61|1350.23|1332.43|10
1652018040000|2022-05-08 13:54:00|1350.49|1332.69|1350.51|1332.71|1350.52|1332.72|1350.46|1332.66|6
1652018050000|2022-05-08 13:54:10|1350.46|1332.66|1350.5|1332.7|1350.5|1332.7|1350.39|1332.59|4
1652018060000|2022-05-08 13:54:20|1350.49|1332.69|1350.67|1332.87|1350.67|1332.87|1350.49|1332.69|7
1652018070000|2022-05-08 13:54:30|1350.68|1332.88|1350.64|1332.84|1350.68|1332.88|1350.64|1332.84|4
1652018080000|2022-05-08 13:54:40|1350.68|1332.88|1351.23|1333.43|1351.23|1333.43|1350.59|1332.79|13
1652018090000|2022-05-08 13:54:50|1351.34|1333.54|1351.62|1333.82|1351.63|1333.83|1351.34|1333.54|13
1652018100000|2022-05-08 13:55:00|1351.69|1333.89|1352.26|1334.46|1352.37|1334.57|1351.69|1333.89|16
1652018110000|2022-05-08 13:55:10|1352.31|1334.51|1352.44|1334.64|1352.44|1334.64|1352.31|1334.51|3
1652018120000|2022-05-08 13:55:20|1352.43|1334.63|1352.6|1334.8|1353.12|1335.32|1352.43|1334.63|21
1652018130000|2022-05-08 13:55:30|1352.34|1334.54|1351.61|1333.81|1352.34|1334.54|1351.55|1333.75|17
1652018140000|2022-05-08 13:55:40|1351.62|1333.82|1351.55|1333.75|1352.35|1334.55|1351.47|1333.67|16
1652018150000|2022-05-08 13:55:50|1351.28|1333.48|1347.64|1329.84|1351.28|1333.48|1347.35|1329.55|36
1652018160000|2022-05-08 13:56:00|1347.73|1329.93|1345.25|1327.45|1347.73|1329.93|1344.93|1327.13|34
1652018170000|2022-05-08 13:56:10|1346.15|1328.35|1346.19|1328.39|1347.12|1329.32|1345.62|1327.82|37
1652018180000|2022-05-08 13:56:20|1345.94|1328.14|1346.84|1329.04|1347.39|1329.59|1345.94|1328.14|34
1652018190000|2022-05-08 13:56:30|1346.85|1329.05|1345.86|1328.06|1346.92|1329.12|1345.63|1327.83|28
1652018200000|2022-05-08 13:56:40|1345.59|1327.79|1344.66|1326.86|1345.71|1327.91|1344.66|1326.86|27
1652018210000|2022-05-08 13:56:50|1344.74|1326.94|1343.52|1325.72|1344.74|1326.94|1343.29|1325.49|19
1652018220000|2022-05-08 13:57:00|1343.5|1325.7|1342.39|1324.59|1343.5|1325.7|1341.34|1323.54|32
1652018230000|2022-05-08 13:57:10|1342.38|1324.58|1342.61|1324.81|1342.61|1324.81|1342.04|1324.24|25
1652018240000|2022-05-08 13:57:20|1342.6|1324.8|1341.69|1323.89|1342.6|1324.8|1341.64|1323.84|27
1652018250000|2022-05-08 13:57:30|1341.59|1323.79|1341.57|1323.77|1342.07|1324.27|1341.48|1323.68|22
1652018260000|2022-05-08 13:57:40|1341.56|1323.76|1341.65|1323.85|1341.7|1323.9|1341.51|1323.71|13
1652018270000|2022-05-08 13:57:50|1341.61|1323.81|1339.94|1322.14|1341.61|1323.81|1339.94|1322.14|21
1652018280000|2022-05-08 13:58:00|1339.92|1322.12|1339.93|1322.13|1339.93|1322.13|1338.3|1320.5|29
1652018290000|2022-05-08 13:58:10|1340.28|1322.48|1340.43|1322.63|1341.33|1323.53|1340.28|1322.48|31
1652018300000|2022-05-08 13:58:20|1340.44|1322.64|1341.3|1323.5|1341.35|1323.55|1340.43|1322.63|25
1652018310000|2022-05-08 13:58:30|1341.32|1323.52|1342.43|1324.63|1342.43|1324.63|1341.31|1323.51|17
1652018320000|2022-05-08 13:58:40|1342.39|1324.59|1340.17|1322.37|1342.39|1324.59|1340.17|1322.37|29
1652018330000|2022-05-08 13:58:50|1339.72|1321.92|1339.72|1321.92|1339.72|1321.92|1339.72|1321.92|1
1652018340000|2022-05-08 13:59:00|1339.96|1322.16|1339.51|1321.71|1340.35|1322.55|1339.51|1321.71|11
1652018350000|2022-05-08 13:59:10|1339.05|1321.25|1339.24|1321.44|1339.24|1321.44|1338.67|1320.87|4
1652018360000|2022-05-08 13:59:20|1339.14|1321.34|1337.97|1320.17|1339.14|1321.34|1337.97|1320.17|10
1652018370000|2022-05-08 13:59:30|1337.89|1320.09|1337.79|1319.99|1337.89|1320.09|1337.56|1319.76|9
1652018380000|2022-05-08 13:59:40|1338.27|1320.47|1337.57|1319.77|1338.44|1320.64|1337.49|1319.69|24
1652018390000|2022-05-08 13:59:50|1337.49|1319.69|1337.15|1319.35|1337.56|1319.76|1336|1318.2|28
1652018400000|2022-05-08 14:00:00|1337.14|1319.34|1336.73|1318.93|1337.38|1319.58|1336.72|1318.92|17
1652018410000|2022-05-08 14:00:10|1336.68|1318.88|1334.76|1316.96|1336.68|1318.88|1332.87|1315.07|30
1652018420000|2022-05-08 14:00:20|1334.75|1316.95|1338.56|1320.76|1338.83|1321.03|1334.75|1316.95|36
1652018430000|2022-05-08 14:00:30|1338.32|1320.52|1341.33|1323.53|1341.33|1323.53|1338.32|1320.52|32
1652018440000|2022-05-08 14:00:40|1341.48|1323.68|1340.46|1322.66|1343.01|1325.21|1340.35|1322.55|32
1652018450000|2022-05-08 14:00:50|1340.45|1322.65|1341.28|1323.48|1341.3|1323.5|1339.92|1322.12|27
1652018460000|2022-05-08 14:01:00|1341.2|1323.4|1341.73|1323.93|1341.76|1323.96|1340.93|1323.13|30
1652018470000|2022-05-08 14:01:10|1341.74|1323.94|1344.79|1326.99|1344.79|1326.99|1341.66|1323.86|34
1652018480000|2022-05-08 14:01:20|1344.84|1327.04|1345.27|1327.47|1346.48|1328.68|1344.66|1326.86|29
1652018490000|2022-05-08 14:01:30|1345.85|1328.05|1346.34|1328.54|1346.34|1328.54|1345.58|1327.78|23
1652018500000|2022-05-08 14:01:40|1346.4|1328.6|1348.03|1330.23|1348.03|1330.23|1346.4|1328.6|24
1652018510000|2022-05-08 14:01:50|1348.04|1330.24|1346.01|1328.21|1348.04|1330.24|1345.94|1328.14|28
1652018520000|2022-05-08 14:02:00|1346.33|1328.53|1345.95|1328.15|1346.33|1328.53|1344.78|1326.98|32
1652018530000|2022-05-08 14:02:10|1345.96|1328.16|1347.25|1329.45|1348.99|1331.19|1345.96|1328.16|39
1652018540000|2022-05-08 14:02:20|1347.41|1329.61|1348.37|1330.57|1348.94|1331.14|1347.41|1329.61|32
1652018550000|2022-05-08 14:02:30|1348.97|1331.17|1349.4|1331.6|1349.4|1331.6|1348.96|1331.16|32
1652018560000|2022-05-08 14:02:40|1349.32|1331.52|1347.55|1329.75|1349.32|1331.52|1347.43|1329.63|24
1652018570000|2022-05-08 14:02:50|1347.59|1329.79|1347.6|1329.8|1348.39|1330.59|1347.59|1329.79|23
1652018580000|2022-05-08 14:03:00|1347.61|1329.81|1346.84|1329.04|1347.74|1329.94|1346.77|1328.97|19
1652018590000|2022-05-08 14:03:10|1346.86|1329.06|1345.89|1328.09|1346.86|1329.06|1345.83|1328.03|31
1652018600000|2022-05-08 14:03:20|1345.88|1328.08|1346.45|1328.65|1346.46|1328.66|1345.68|1327.88|26
1652018610000|2022-05-08 14:03:30|1346.43|1328.63|1346.59|1328.79|1346.59|1328.79|1346.43|1328.63|10
1652018620000|2022-05-08 14:03:40|1346.58|1328.78|1346.23|1328.43|1347.33|1329.53|1346.23|1328.43|26
1652018630000|2022-05-08 14:03:50|1346.22|1328.42|1344.95|1327.15|1346.22|1328.42|1344.87|1327.07|31
1652018640000|2022-05-08 14:04:00|1344.94|1327.14|1342.99|1325.19|1345.02|1327.22|1342.99|1325.19|29
1652018650000|2022-05-08 14:04:10|1342.94|1325.14|1343.64|1325.84|1344.26|1326.46|1341.9|1324.1|35
1652018660000|2022-05-08 14:04:20|1343.83|1326.03|1344.24|1326.44|1344.42|1326.62|1343.83|1326.03|17
1652018670000|2022-05-08 14:04:30|1344.2|1326.4|1343.46|1325.66|1344.26|1326.46|1343.45|1325.65|18
1652018680000|2022-05-08 14:04:40|1343.48|1325.68|1344.25|1326.45|1344.26|1326.46|1343.07|1325.27|26
1652018690000|2022-05-08 14:04:50|1344.47|1326.67|1345.69|1327.89|1346.05|1328.25|1344.47|1326.67|25
1652018700000|2022-05-08 14:05:00|1345.84|1328.04|1346.38|1328.58|1347.03|1329.23|1345.84|1328.04|22
1652018710000|2022-05-08 14:05:10|1346.47|1328.67|1346.35|1328.55|1347.3|1329.5|1346.31|1328.51|21
1652018720000|2022-05-08 14:05:20|1346.36|1328.56|1347.91|1330.11|1348.27|1330.47|1346.36|1328.56|29
1652018730000|2022-05-08 14:05:30|1347.63|1329.83|1347.31|1329.51|1347.63|1329.83|1347.22|1329.42|10
1652018740000|2022-05-08 14:05:40|1347.28|1329.48|1347.39|1329.59|1347.39|1329.59|1346.4|1328.6|25
1652018750000|2022-05-08 14:05:50|1347.38|1329.58|1348.32|1330.52|1348.37|1330.57|1347.38|1329.58|17
1652018760000|2022-05-08 14:06:00|1348.33|1330.53|1347.41|1329.61|1348.33|1330.53|1347.25|1329.45|24
1652018770000|2022-05-08 14:06:10|1347.43|1329.63|1346.83|1329.03|1347.44|1329.64|1346.72|1328.92|20
1652018780000|2022-05-08 14:06:20|1346.63|1328.83|1345.83|1328.03|1346.67|1328.87|1345.52|1327.72|23
1652018790000|2022-05-08 14:06:30|1345.81|1328.01|1345.73|1327.93|1346.31|1328.51|1345.41|1327.61|23
1652018800000|2022-05-08 14:06:40|1345.71|1327.91|1343.24|1325.44|1345.71|1327.91|1343.21|1325.41|33
1652018810000|2022-05-08 14:06:50|1343.04|1325.24|1344.2|1326.4|1344.37|1326.57|1342.9|1325.1|31
1652018820000|2022-05-08 14:07:00|1344.19|1326.39|1342.64|1324.84|1344.28|1326.48|1342.59|1324.79|27
1652018830000|2022-05-08 14:07:10|1342.62|1324.82|1341.64|1323.84|1342.64|1324.84|1341.57|1323.77|24
1652018840000|2022-05-08 14:07:20|1341.71|1323.91|1343.65|1325.85|1343.84|1326.04|1341.71|1323.91|28
1652018850000|2022-05-08 14:07:30|1343.71|1325.91|1343.6|1325.8|1344.31|1326.51|1343.52|1325.72|17
1652018860000|2022-05-08 14:07:40|1343.61|1325.81|1343.51|1325.71|1343.93|1326.13|1343.5|1325.7|17
1652018870000|2022-05-08 14:07:50|1343.49|1325.69|1343.58|1325.78|1343.58|1325.78|1343.49|1325.69|8
1652018880000|2022-05-08 14:08:00|1343.56|1325.76|1344.27|1326.47|1344.4|1326.6|1343.56|1325.76|14
1652018890000|2022-05-08 14:08:10|1344.28|1326.48|1345.09|1327.29|1345.09|1327.29|1344.27|1326.47|13
1652018900000|2022-05-08 14:08:20|1345.23|1327.43|1346.21|1328.41|1346.24|1328.44|1345.23|1327.43|25
1652018910000|2022-05-08 14:08:30|1345.72|1327.92|1345.46|1327.66|1345.72|1327.92|1344.89|1327.09|16
1652018920000|2022-05-08 14:08:40|1345.47|1327.67|1345.22|1327.42|1345.53|1327.73|1344.78|1326.98|19
1652018930000|2022-05-08 14:08:50|1345.23|1327.43|1345.25|1327.45|1345.27|1327.47|1345.19|1327.39|12
1652018940000|2022-05-08 14:09:00|1345.26|1327.46|1347.36|1329.56|1347.38|1329.58|1345.17|1327.37|29
1652018950000|2022-05-08 14:09:10|1347.4|1329.6|1348.46|1330.66|1348.54|1330.74|1347.24|1329.44|31
1652018960000|2022-05-08 14:09:20|1348.42|1330.62|1347.41|1329.61|1348.42|1330.62|1347.41|1329.61|18
1652018970000|2022-05-08 14:09:30|1347.34|1329.54|1347.27|1329.47|1347.34|1329.54|1346.59|1328.79|19
1652018980000|2022-05-08 14:09:40|1347.3|1329.5|1347.36|1329.56|1347.53|1329.73|1347.29|1329.49|12
1652018990000|2022-05-08 14:09:50|1347.49|1329.69|1347.25|1329.45|1347.6|1329.8|1347.25|1329.45|18
1652019000000|2022-05-08 14:10:00|1346.95|1329.15|1346.61|1328.81|1347.03|1329.23|1346.28|1328.48|21
1652019010000|2022-05-08 14:10:10|1346.66|1328.86|1347.39|1329.59|1347.51|1329.71|1346.66|1328.86|19
1652019020000|2022-05-08 14:10:20|1347.38|1329.58|1346.52|1328.72|1347.43|1329.63|1346.47|1328.67|21
1652019030000|2022-05-08 14:10:30|1346.53|1328.73|1344.24|1326.44|1346.53|1328.73|1344.12|1326.32|26
1652019040000|2022-05-08 14:10:40|1344.18|1326.38|1344.22|1326.42|1344.93|1327.13|1343.4|1325.6|32
1652019050000|2022-05-08 14:10:50|1344.27|1326.47|1343.65|1325.85|1344.27|1326.47|1343.43|1325.63|25
1652019060000|2022-05-08 14:11:00|1343.66|1325.86|1344.18|1326.38|1344.37|1326.57|1343.44|1325.64|27
1652019070000|2022-05-08 14:11:10|1344.32|1326.52|1343.25|1325.45|1344.33|1326.53|1343.22|1325.42|32
1652019080000|2022-05-08 14:11:20|1343.24|1325.44|1341.45|1323.65|1343.24|1325.44|1341.29|1323.49|20
1652019090000|2022-05-08 14:11:30|1341.42|1323.62|1339.78|1321.98|1341.47|1323.67|1339.78|1321.98|31
1652019100000|2022-05-08 14:11:40|1339.75|1321.95|1340.53|1322.73|1340.53|1322.73|1339.44|1321.64|24
1652019110000|2022-05-08 14:11:50|1340.72|1322.92|1341.38|1323.58|1342.22|1324.42|1340.69|1322.89|28
1652019120000|2022-05-08 14:12:00|1341.4|1323.6|1342.3|1324.5|1342.31|1324.51|1341.4|1323.6|15
1652019130000|2022-05-08 14:12:10|1342.16|1324.36|1342.35|1324.55|1342.4|1324.6|1341.74|1323.94|24
1652019140000|2022-05-08 14:12:20|1342.34|1324.54|1342.54|1324.74|1343.4|1325.6|1342.34|1324.54|21
1652019150000|2022-05-08 14:12:30|1342.55|1324.75|1343.21|1325.41|1343.37|1325.57|1342.55|1324.75|16
1652019160000|2022-05-08 14:12:40|1343.27|1325.47|1342.52|1324.72|1343.29|1325.49|1342.43|1324.63|23
1652019170000|2022-05-08 14:12:50|1342.53|1324.73|1342.9|1325.1|1343.46|1325.66|1342.45|1324.65|23
1652019180000|2022-05-08 14:13:00|1342.93|1325.13|1342.21|1324.41|1342.93|1325.13|1341.81|1324.01|19
1652019190000|2022-05-08 14:13:10|1342.22|1324.42|1341.5|1323.7|1342.26|1324.46|1341.5|1323.7|16
1652019200000|2022-05-08 14:13:20|1341.52|1323.72|1341.5|1323.7|1341.68|1323.88|1341.45|1323.65|12
1652019210000|2022-05-08 14:13:30|1341.46|1323.66|1340.78|1322.98|1341.46|1323.66|1340.46|1322.66|25
1652019220000|2022-05-08 14:13:40|1341.31|1323.51|1341.64|1323.84|1341.64|1323.84|1341.31|1323.51|18
1652019230000|2022-05-08 14:13:50|1341.61|1323.81|1341.66|1323.86|1342.48|1324.68|1341.61|1323.81|19
1652019240000|2022-05-08 14:14:00|1341.53|1323.73|1342.25|1324.45|1342.25|1324.45|1341.41|1323.61|27
1652019250000|2022-05-08 14:14:10|1342.36|1324.56|1342.65|1324.85|1342.65|1324.85|1342.36|1324.56|14
1652019260000|2022-05-08 14:14:20|1342.77|1324.97|1342.01|1324.21|1342.77|1324.97|1341.96|1324.16|18
1652019270000|2022-05-08 14:14:30|1342.04|1324.24|1341.4|1323.6|1342.04|1324.24|1341.4|1323.6|13
1652019280000|2022-05-08 14:14:40|1341.44|1323.64|1341.6|1323.8|1341.6|1323.8|1341.44|1323.64|8
1652019290000|2022-05-08 14:14:50|1341.64|1323.84|1341.86|1324.06|1342.35|1324.55|1341.64|1323.84|17
1652019300000|2022-05-08 14:15:00|1341.8|1324|1342.48|1324.68|1342.61|1324.81|1341.8|1324|17
1652019310000|2022-05-08 14:15:10|1342.49|1324.69|1342.86|1325.06|1342.93|1325.13|1342.45|1324.65|14
1652019320000|2022-05-08 14:15:20|1342.82|1325.02|1343.47|1325.67|1343.52|1325.72|1342.81|1325.01|23
1652019330000|2022-05-08 14:15:30|1343.48|1325.68|1343.29|1325.49|1343.65|1325.85|1343.29|1325.49|13
1652019340000|2022-05-08 14:15:40|1343.21|1325.41|1343.97|1326.17|1343.97|1326.17|1343.21|1325.41|16
1652019350000|2022-05-08 14:15:50|1344.27|1326.47|1346.51|1328.71|1346.51|1328.71|1344.27|1326.47|29
1652019360000|2022-05-08 14:16:00|1346.58|1328.78|1345.64|1327.84|1346.78|1328.98|1345.64|1327.84|24
1652019370000|2022-05-08 14:16:10|1345.66|1327.86|1345.61|1327.81|1346.34|1328.54|1345.54|1327.74|31
1652019380000|2022-05-08 14:16:20|1345.6|1327.8|1346|1328.2|1346.51|1328.71|1345.6|1327.8|22
1652019390000|2022-05-08 14:16:30|1346.19|1328.39|1347.37|1329.57|1348.06|1330.26|1346.19|1328.39|33
1652019400000|2022-05-08 14:16:40|1347.36|1329.56|1348.53|1330.73|1348.58|1330.78|1347.36|1329.56|21
1652019410000|2022-05-08 14:16:50|1348.85|1331.05|1347.45|1329.65|1349.03|1331.23|1347.45|1329.65|22
1652019420000|2022-05-08 14:17:00|1347.43|1329.63|1346.31|1328.51|1347.43|1329.63|1346.31|1328.51|22
1652019430000|2022-05-08 14:17:10|1346.33|1328.53|1346.43|1328.63|1347.33|1329.53|1346.33|1328.53|25
1652019440000|2022-05-08 14:17:20|1346.4|1328.6|1345.17|1327.37|1346.4|1328.6|1345.17|1327.37|18
1652019450000|2022-05-08 14:17:30|1345.07|1327.27|1345.7|1327.9|1345.7|1327.9|1345.03|1327.23|14
1652019460000|2022-05-08 14:17:40|1346.25|1328.45|1346.23|1328.43|1346.48|1328.68|1346.23|1328.43|18
1652019470000|2022-05-08 14:17:50|1346.15|1328.35|1346.35|1328.55|1346.41|1328.61|1345.8|1328|24
1652019480000|2022-05-08 14:18:00|1346.34|1328.54|1345.87|1328.07|1346.43|1328.63|1345.87|1328.07|18
1652019490000|2022-05-08 14:18:10|1345.75|1327.95|1345.77|1327.97|1345.77|1327.97|1345.75|1327.95|6
1652019500000|2022-05-08 14:18:20|1345.75|1327.95|1345.3|1327.5|1345.75|1327.95|1345.1|1327.3|14
1652019510000|2022-05-08 14:18:30|1345.57|1327.77|1344.75|1326.95|1345.58|1327.78|1344.75|1326.95|10
1652019520000|2022-05-08 14:18:40|1344.76|1326.96|1344.78|1326.98|1344.78|1326.98|1344.72|1326.92|9
1652019530000|2022-05-08 14:18:50|1344.73|1326.93|1344.78|1326.98|1344.78|1326.98|1344.73|1326.93|5
1652019540000|2022-05-08 14:19:00|1344.99|1327.19|1346.24|1328.44|1346.43|1328.63|1344.99|1327.19|17
1652019550000|2022-05-08 14:19:10|1346.27|1328.47|1345.42|1327.62|1346.28|1328.48|1345.37|1327.57|19
1652019560000|2022-05-08 14:19:20|1345.41|1327.61|1344.35|1326.55|1345.43|1327.63|1344.35|1326.55|26
1652019570000|2022-05-08 14:19:30|1343.71|1325.91|1344.29|1326.49|1344.3|1326.5|1343.46|1325.66|24
1652019580000|2022-05-08 14:19:40|1344.28|1326.48|1342.49|1324.69|1344.3|1326.5|1342.49|1324.69|20
1652019590000|2022-05-08 14:19:50|1342.5|1324.7|1341.61|1323.81|1342.58|1324.78|1341.61|1323.81|17
1652019600000|2022-05-08 14:20:00|1341.62|1323.82|1342.35|1324.55|1342.36|1324.56|1341.52|1323.72|17
1652019610000|2022-05-08 14:20:10|1342.36|1324.56|1342.55|1324.75|1342.59|1324.79|1342.35|1324.55|18
1652019620000|2022-05-08 14:20:20|1342.62|1324.82|1342.87|1325.07|1343.46|1325.66|1342.62|1324.82|21
1652019630000|2022-05-08 14:20:30|1342.88|1325.08|1342.03|1324.23|1342.88|1325.08|1342|1324.2|23
1652019640000|2022-05-08 14:20:40|1342.1|1324.3|1341.65|1323.85|1342.11|1324.31|1341.65|1323.85|5
1652019650000|2022-05-08 14:20:50|1341.64|1323.84|1341.62|1323.82|1341.72|1323.92|1341.62|1323.82|10
1652019660000|2022-05-08 14:21:00|1341.68|1323.88|1342.49|1324.69|1342.51|1324.71|1341.68|1323.88|15
1652019670000|2022-05-08 14:21:10|1342.39|1324.59|1341.47|1323.67|1342.39|1324.59|1341.31|1323.51|16
1652019680000|2022-05-08 14:21:20|1341.45|1323.65|1341.35|1323.55|1341.45|1323.65|1341.33|1323.53|8
1652019690000|2022-05-08 14:21:30|1341.33|1323.53|1340.63|1322.83|1341.33|1323.53|1340.63|1322.83|11
1652019700000|2022-05-08 14:21:40|1340.64|1322.84|1340.57|1322.77|1341.35|1323.55|1340.57|1322.77|16
1652019710000|2022-05-08 14:21:50|1340.59|1322.79|1340.55|1322.75|1340.59|1322.79|1340.55|1322.75|5
1652019720000|2022-05-08 14:22:00|1340.56|1322.76|1340.71|1322.91|1340.83|1323.03|1340.56|1322.76|17
1652019730000|2022-05-08 14:22:10|1341.19|1323.39|1341.44|1323.64|1341.47|1323.67|1341.19|1323.39|16
1652019740000|2022-05-08 14:22:20|1341.5|1323.7|1342.47|1324.67|1342.55|1324.75|1341.5|1323.7|23
1652019750000|2022-05-08 14:22:30|1342.46|1324.66|1341.77|1323.97|1342.46|1324.66|1341.76|1323.96|10
1652019760000|2022-05-08 14:22:40|1341.83|1324.03|1342.36|1324.56|1342.36|1324.56|1341.8|1324|6
1652019770000|2022-05-08 14:22:50|1342.37|1324.57|1339.73|1321.93|1342.4|1324.6|1339.73|1321.93|30
1652019780000|2022-05-08 14:23:00|1339.57|1321.77|1340.43|1322.63|1340.48|1322.68|1339.57|1321.77|23
1652019790000|2022-05-08 14:23:10|1340.44|1322.64|1340.3|1322.5|1340.61|1322.81|1339.71|1321.91|24
1652019800000|2022-05-08 14:23:20|1340.18|1322.38|1340.32|1322.52|1340.32|1322.52|1339.47|1321.67|25
1652019810000|2022-05-08 14:23:30|1340.33|1322.53|1339.37|1321.57|1340.6|1322.8|1339.37|1321.57|26
1652019820000|2022-05-08 14:23:40|1339.36|1321.56|1338.81|1321.01|1339.36|1321.56|1338.7|1320.9|15
1652019830000|2022-05-08 14:23:50|1339.03|1321.23|1340.13|1322.33|1340.13|1322.33|1339.03|1321.23|21
1652019840000|2022-05-08 14:24:00|1340.14|1322.34|1341.18|1323.38|1341.19|1323.39|1340.14|1322.34|18
1652019850000|2022-05-08 14:24:10|1341.19|1323.39|1341.36|1323.56|1341.99|1324.19|1341.19|1323.39|22
1652019860000|2022-05-08 14:24:20|1341.37|1323.57|1340.71|1322.91|1341.37|1323.57|1340.42|1322.62|20
1652019870000|2022-05-08 14:24:30|1340.7|1322.9|1341.3|1323.5|1341.49|1323.69|1340.67|1322.87|21
1652019880000|2022-05-08 14:24:40|1341.31|1323.51|1341.24|1323.44|1341.31|1323.51|1341.24|1323.44|4
1652019890000|2022-05-08 14:24:50|1341.23|1323.43|1341.24|1323.44|1341.26|1323.46|1341.22|1323.42|9
1652019900000|2022-05-08 14:25:00|1341.21|1323.41|1341.54|1323.74|1341.69|1323.89|1341.19|1323.39|23
1652019910000|2022-05-08 14:25:10|1341.61|1323.81|1342.25|1324.45|1342.25|1324.45|1341.58|1323.78|13
1652019920000|2022-05-08 14:25:20|1342.26|1324.46|1343.25|1325.45|1343.26|1325.46|1342.26|1324.46|12
1652019930000|2022-05-08 14:25:30|1343.26|1325.46|1343.28|1325.48|1343.35|1325.55|1343.25|1325.45|15
1652019940000|2022-05-08 14:25:40|1343.29|1325.49|1343.33|1325.53|1343.35|1325.55|1343.27|1325.47|10
1652019950000|2022-05-08 14:25:50|1343.3|1325.5|1341.4|1323.6|1343.3|1325.5|1341.4|1323.6|22
1652019960000|2022-05-08 14:26:00|1341.39|1323.59|1342.04|1324.24|1342.22|1324.42|1341.39|1323.59|20
1652019970000|2022-05-08 14:26:10|1342.05|1324.25|1342.2|1324.4|1342.22|1324.42|1342.02|1324.22|11
1652019980000|2022-05-08 14:26:20|1342.22|1324.42|1342.26|1324.46|1342.26|1324.46|1342.17|1324.37|13
1652019990000|2022-05-08 14:26:30|1342.31|1324.51|1344.23|1326.43|1344.23|1326.43|1342.31|1324.51|29
1652020000000|2022-05-08 14:26:40|1344.2|1326.4|1344.88|1327.08|1345.27|1327.47|1344.2|1326.4|17
1652020010000|2022-05-08 14:26:50|1344.62|1326.82|1344.64|1326.84|1344.64|1326.84|1344.42|1326.62|12
1652020020000|2022-05-08 14:27:00|1344.41|1326.61|1347.04|1329.24|1347.04|1329.24|1344.41|1326.61|31
1652020030000|2022-05-08 14:27:10|1347.03|1329.23|1348.19|1330.39|1348.23|1330.43|1347.03|1329.23|27
1652020040000|2022-05-08 14:27:20|1348.2|1330.4|1347.42|1329.62|1348.86|1331.06|1347.42|1329.62|24
1652020050000|2022-05-08 14:27:30|1347.27|1329.47|1348.16|1330.36|1348.21|1330.41|1346.7|1328.9|28
1652020060000|2022-05-08 14:27:40|1348.17|1330.37|1350.49|1332.69|1350.56|1332.76|1348.17|1330.37|34
1652020070000|2022-05-08 14:27:50|1351.18|1333.38|1348.44|1330.64|1351.18|1333.38|1348.44|1330.64|22
1652020080000|2022-05-08 14:28:00|1348.49|1330.69|1349.56|1331.76|1350.28|1332.48|1348.49|1330.69|29
1652020090000|2022-05-08 14:28:10|1349.55|1331.75|1350.19|1332.39|1350.19|1332.39|1349.34|1331.54|14
1652020100000|2022-05-08 14:28:20|1350.16|1332.36|1348.46|1330.66|1350.17|1332.37|1347.91|1330.11|30
1652020110000|2022-05-08 14:28:30|1348.44|1330.64|1349.13|1331.33|1349.18|1331.38|1348.28|1330.48|27
1652020120000|2022-05-08 14:28:40|1349.14|1331.34|1348.43|1330.63|1349.26|1331.46|1348.43|1330.63|16
1652020130000|2022-05-08 14:28:50|1348.54|1330.74|1349.21|1331.41|1349.25|1331.45|1348.54|1330.74|13
1652020140000|2022-05-08 14:29:00|1349.16|1331.36|1348.77|1330.97|1350.17|1332.37|1348.77|1330.97|29
1652020150000|2022-05-08 14:29:10|1348.69|1330.89|1349.29|1331.49|1349.36|1331.56|1348.69|1330.89|14
1652020160000|2022-05-08 14:29:20|1349.26|1331.46|1348.41|1330.61|1349.28|1331.48|1348.41|1330.61|16
1652020170000|2022-05-08 14:29:30|1348.42|1330.62|1348.32|1330.52|1348.42|1330.62|1347.61|1329.81|18
1652020180000|2022-05-08 14:29:40|1348.26|1330.46|1348.42|1330.62|1348.52|1330.72|1348.26|1330.46|12
1652020190000|2022-05-08 14:29:50|1348.48|1330.68|1349.26|1331.46|1349.26|1331.46|1348.48|1330.68|11
1652020200000|2022-05-08 14:30:00|1349.24|1331.44|1350.29|1332.49|1350.35|1332.55|1349.22|1331.42|24
1652020210000|2022-05-08 14:30:10|1350.24|1332.44|1350.24|1332.44|1350.25|1332.45|1349.4|1331.6|21
1652020220000|2022-05-08 14:30:20|1349.82|1332.02|1348.75|1330.95|1349.84|1332.04|1348.47|1330.67|23
1652020230000|2022-05-08 14:30:30|1348.74|1330.94|1349.22|1331.42|1349.25|1331.45|1348.74|1330.94|16
1652020240000|2022-05-08 14:30:40|1349.2|1331.4|1348.06|1330.26|1349.25|1331.45|1348.06|1330.26|23
1652020250000|2022-05-08 14:30:50|1347.98|1330.18|1348.33|1330.53|1348.47|1330.67|1347.6|1329.8|18
1652020260000|2022-05-08 14:31:00|1348.32|1330.52|1348.04|1330.24|1348.37|1330.57|1348.04|1330.24|9
1652020270000|2022-05-08 14:31:10|1347.97|1330.17|1347.91|1330.11|1347.97|1330.17|1347.54|1329.74|7
1652020280000|2022-05-08 14:31:20|1348.07|1330.27|1347.37|1329.57|1348.36|1330.56|1347.37|1329.57|14
1652020290000|2022-05-08 14:31:30|1347.28|1329.48|1345.49|1327.69|1347.28|1329.48|1345.4|1327.6|26
1652020300000|2022-05-08 14:31:40|1345.75|1327.95|1346.24|1328.44|1346.24|1328.44|1345.71|1327.91|28
1652020310000|2022-05-08 14:31:50|1346.23|1328.43|1347.17|1329.37|1347.33|1329.53|1346.23|1328.43|27
1652020320000|2022-05-08 14:32:00|1347.19|1329.39|1347.29|1329.49|1347.43|1329.63|1347.18|1329.38|17
1652020330000|2022-05-08 14:32:10|1347.28|1329.48|1347.33|1329.53|1347.5|1329.7|1347.24|1329.44|20
1652020340000|2022-05-08 14:32:20|1347.34|1329.54|1347.89|1330.09|1347.89|1330.09|1347.32|1329.52|9
1652020350000|2022-05-08 14:32:30|1347.91|1330.11|1348.08|1330.28|1348.26|1330.46|1347.91|1330.11|7
1652020360000|2022-05-08 14:32:40|1348.16|1330.36|1348.45|1330.65|1348.54|1330.74|1348.16|1330.36|6
1652020370000|2022-05-08 14:32:50|1348.33|1330.53|1348.36|1330.56|1348.67|1330.87|1348.32|1330.52|13
1652020380000|2022-05-08 14:33:00|1348.53|1330.73|1350.25|1332.45|1350.27|1332.47|1348.53|1330.73|17
1652020390000|2022-05-08 14:33:10|1350.26|1332.46|1350.39|1332.59|1351.29|1333.49|1350.26|1332.46|28
1652020400000|2022-05-08 14:33:20|1350.4|1332.6|1351.28|1333.48|1351.28|1333.48|1350.36|1332.56|17
1652020410000|2022-05-08 14:33:30|1351.32|1333.52|1351.27|1333.47|1351.7|1333.9|1351.27|1333.47|23
1652020420000|2022-05-08 14:33:40|1351.32|1333.52|1351.36|1333.56|1351.36|1333.56|1351.24|1333.44|17
1652020430000|2022-05-08 14:33:50|1351.39|1333.59|1351.26|1333.46|1351.42|1333.62|1351.19|1333.39|21
1652020440000|2022-05-08 14:34:00|1351.29|1333.49|1352.19|1334.39|1352.19|1334.39|1351.28|1333.48|16
1652020450000|2022-05-08 14:34:10|1352.31|1334.51|1352.59|1334.79|1353.04|1335.24|1352.31|1334.51|22
1652020460000|2022-05-08 14:34:20|1352.58|1334.78|1353.96|1336.16|1354.24|1336.44|1352.57|1334.77|21
1652020470000|2022-05-08 14:34:30|1353.75|1335.95|1352.6|1334.8|1353.75|1335.95|1352.39|1334.59|29
1652020480000|2022-05-08 14:34:40|1352.58|1334.78|1352.72|1334.92|1353.43|1335.63|1352.58|1334.78|17
1652020490000|2022-05-08 14:34:50|1352.71|1334.91|1354.12|1336.32|1354.14|1336.34|1352.64|1334.84|23
1652020500000|2022-05-08 14:35:00|1354.29|1336.49|1354.35|1336.55|1354.68|1336.88|1354.12|1336.32|17
1652020510000|2022-05-08 14:35:10|1354.36|1336.56|1354.62|1336.82|1354.62|1336.82|1354.35|1336.55|18
1652020520000|2022-05-08 14:35:20|1354.8|1337|1355.39|1337.59|1356.23|1338.43|1354.8|1337|17
1652020530000|2022-05-08 14:35:30|1355.4|1337.6|1358.05|1340.25|1358.05|1340.25|1355.35|1337.55|33
1652020540000|2022-05-08 14:35:40|1357.99|1340.19|1358.28|1340.48|1358.41|1340.61|1357.33|1339.53|21
1652020550000|2022-05-08 14:35:50|1358.39|1340.59|1361.24|1343.44|1361.24|1343.44|1358.39|1340.59|31
1652020560000|2022-05-08 14:36:00|1361.17|1343.37|1359.42|1341.62|1361.17|1343.37|1358.81|1341.01|34
1652020570000|2022-05-08 14:36:10|1359.41|1341.61|1359.32|1341.52|1360.27|1342.47|1359.32|1341.52|23
1652020580000|2022-05-08 14:36:20|1359.42|1341.62|1357.41|1339.61|1360.03|1342.23|1357.41|1339.61|29
1652020590000|2022-05-08 14:36:30|1357.39|1339.59|1357.28|1339.48|1357.46|1339.66|1356.33|1338.53|29
1652020600000|2022-05-08 14:36:40|1357.26|1339.46|1358.33|1340.53|1358.36|1340.56|1357.24|1339.44|26
1652020610000|2022-05-08 14:36:50|1358.45|1340.65|1357.53|1339.73|1358.95|1341.15|1357.53|1339.73|23
1652020620000|2022-05-08 14:37:00|1357.61|1339.81|1358.3|1340.5|1358.3|1340.5|1357.45|1339.65|18
1652020630000|2022-05-08 14:37:10|1358.32|1340.52|1358.18|1340.38|1358.46|1340.66|1357.49|1339.69|27
1652020640000|2022-05-08 14:37:20|1358.22|1340.42|1357.39|1339.59|1358.22|1340.42|1357.33|1339.53|24
1652020650000|2022-05-08 14:37:30|1357.42|1339.62|1356.45|1338.65|1357.46|1339.66|1356.45|1338.65|20
1652020660000|2022-05-08 14:37:40|1356.43|1338.63|1355.9|1338.1|1356.52|1338.72|1355.39|1337.59|26
1652020670000|2022-05-08 14:37:50|1355.91|1338.11|1356.36|1338.56|1356.48|1338.68|1355.91|1338.11|15
1652020680000|2022-05-08 14:38:00|1356.35|1338.55|1355.38|1337.58|1356.44|1338.64|1355.38|1337.58|33
1652020690000|2022-05-08 14:38:10|1355.4|1337.6|1354.38|1336.58|1355.44|1337.64|1354.34|1336.54|19
1652020700000|2022-05-08 14:38:20|1354.56|1336.76|1354.74|1336.94|1355.24|1337.44|1354.49|1336.69|21
1652020710000|2022-05-08 14:38:30|1354.67|1336.87|1354.39|1336.59|1355.22|1337.42|1354.39|1336.59|26
1652020720000|2022-05-08 14:38:40|1354.38|1336.58|1354.51|1336.71|1354.53|1336.73|1354.38|1336.58|6
1652020730000|2022-05-08 14:38:50|1354.43|1336.63|1354.42|1336.62|1354.6|1336.8|1354.42|1336.62|9
1652020740000|2022-05-08 14:39:00|1354.39|1336.59|1353.74|1335.94|1354.43|1336.63|1353.6|1335.8|20
1652020750000|2022-05-08 14:39:10|1353.73|1335.93|1352.03|1334.23|1353.73|1335.93|1352.02|1334.22|25
1652020760000|2022-05-08 14:39:20|1351.98|1334.18|1353.2|1335.4|1353.24|1335.44|1351.5|1333.7|29
1652020770000|2022-05-08 14:39:30|1353.21|1335.41|1353.27|1335.47|1353.4|1335.6|1353.21|1335.41|11
1652020780000|2022-05-08 14:39:40|1352.93|1335.13|1352.5|1334.7|1353.17|1335.37|1352.4|1334.6|24
1652020790000|2022-05-08 14:39:50|1352.36|1334.56|1351.54|1333.74|1352.5|1334.7|1351.54|1333.74|23
1652020800000|2022-05-08 14:40:00|1351.47|1333.67|1351.36|1333.56|1351.55|1333.75|1351.36|1333.56|18
1652020810000|2022-05-08 14:40:10|1351.53|1333.73|1351.82|1334.02|1351.82|1334.02|1351.36|1333.56|13
1652020820000|2022-05-08 14:40:20|1351.87|1334.07|1352.33|1334.53|1352.4|1334.6|1351.87|1334.07|12
1652020830000|2022-05-08 14:40:30|1352.25|1334.45|1352.31|1334.51|1352.6|1334.8|1352.25|1334.45|18
1652020840000|2022-05-08 14:40:40|1352.3|1334.5|1352.28|1334.48|1352.31|1334.51|1352.23|1334.43|10
1652020850000|2022-05-08 14:40:50|1352.26|1334.46|1350.39|1332.59|1352.26|1334.46|1350.36|1332.56|21
1652020860000|2022-05-08 14:41:00|1350.33|1332.53|1352.05|1334.25|1352.17|1334.37|1350.33|1332.53|18
1652020870000|2022-05-08 14:41:10|1351.91|1334.11|1352.25|1334.45|1352.25|1334.45|1351.36|1333.56|21
1652020880000|2022-05-08 14:41:20|1352.26|1334.46|1352.16|1334.36|1352.29|1334.49|1351.41|1333.61|22
1652020890000|2022-05-08 14:41:30|1352.18|1334.38|1350.48|1332.68|1352.18|1334.38|1350.47|1332.67|23
1652020900000|2022-05-08 14:41:40|1350.47|1332.67|1352.32|1334.52|1352.32|1334.52|1350.47|1332.67|25
1652020910000|2022-05-08 14:41:50|1352.33|1334.53|1351.44|1333.64|1352.39|1334.59|1351.44|1333.64|13
1652020920000|2022-05-08 14:42:00|1351.43|1333.63|1351.4|1333.6|1351.46|1333.66|1351.24|1333.44|20
1652020930000|2022-05-08 14:42:10|1351.49|1333.69|1351.35|1333.55|1351.51|1333.71|1351.25|1333.45|18
1652020940000|2022-05-08 14:42:20|1351.33|1333.53|1350.37|1332.57|1351.35|1333.55|1350.37|1332.57|18
1652020950000|2022-05-08 14:42:30|1350.33|1332.53|1351.2|1333.4|1351.29|1333.49|1350.33|1332.53|21
1652020960000|2022-05-08 14:42:40|1351.22|1333.42|1350.41|1332.61|1351.28|1333.48|1350.37|1332.57|17
1652020970000|2022-05-08 14:42:50|1350.37|1332.57|1350.45|1332.65|1350.45|1332.65|1350.37|1332.57|4
1652020980000|2022-05-08 14:43:00|1350.43|1332.63|1348.23|1330.43|1350.43|1332.63|1347.76|1329.96|25
1652020990000|2022-05-08 14:43:10|1348.2|1330.4|1348.64|1330.84|1349.47|1331.67|1348.2|1330.4|26
1652021000000|2022-05-08 14:43:20|1348.63|1330.83|1347.59|1329.79|1348.63|1330.83|1347.59|1329.79|21
1652021010000|2022-05-08 14:43:30|1347.56|1329.76|1346.36|1328.56|1347.62|1329.82|1345.88|1328.08|27
1652021020000|2022-05-08 14:43:40|1346.29|1328.49|1346.44|1328.64|1346.9|1329.1|1346.28|1328.48|32
1652021030000|2022-05-08 14:43:50|1346.45|1328.65|1347.24|1329.44|1347.24|1329.44|1346.42|1328.62|23
1652021040000|2022-05-08 14:44:00|1347.25|1329.45|1346.43|1328.63|1347.25|1329.45|1346.43|1328.63|23
1652021050000|2022-05-08 14:44:10|1346.41|1328.61|1346.45|1328.65|1346.48|1328.68|1346.19|1328.39|23
1652021060000|2022-05-08 14:44:20|1346.46|1328.66|1346.43|1328.63|1346.46|1328.66|1346.43|1328.63|3
1652021070000|2022-05-08 14:44:30|1346.38|1328.58|1346.26|1328.46|1346.38|1328.58|1346.26|1328.46|7
1652021080000|2022-05-08 14:44:40|1346.24|1328.44|1345.44|1327.64|1346.25|1328.45|1345.43|1327.63|17
1652021090000|2022-05-08 14:44:50|1345.46|1327.66|1345.43|1327.63|1345.46|1327.66|1345.4|1327.6|4
1652021100000|2022-05-08 14:45:00|1345.41|1327.61|1346.26|1328.46|1346.26|1328.46|1345.32|1327.52|23
1652021110000|2022-05-08 14:45:10|1346.22|1328.42|1347.23|1329.43|1347.24|1329.44|1346.22|1328.42|18
1652021120000|2022-05-08 14:45:20|1347.26|1329.46|1347.21|1329.41|1347.26|1329.46|1346.36|1328.56|21
1652021130000|2022-05-08 14:45:30|1347.22|1329.42|1349|1331.2|1349.01|1331.21|1347.21|1329.41|35
1652021140000|2022-05-08 14:45:40|1349.04|1331.24|1350.17|1332.37|1350.17|1332.37|1349.04|1331.24|21
1652021150000|2022-05-08 14:45:50|1350.15|1332.35|1346.79|1328.99|1350.15|1332.35|1346.79|1328.99|29
1652021160000|2022-05-08 14:46:00|1346.78|1328.98|1347.23|1329.43|1347.32|1329.52|1346.63|1328.83|26
1652021170000|2022-05-08 14:46:10|1347.19|1329.39|1346.58|1328.78|1347.34|1329.54|1346.42|1328.62|19
1652021180000|2022-05-08 14:46:20|1346.73|1328.93|1346.56|1328.76|1347.22|1329.42|1346.49|1328.69|26
1652021190000|2022-05-08 14:46:30|1346.55|1328.75|1346.31|1328.51|1346.55|1328.75|1345.95|1328.15|17
1652021200000|2022-05-08 14:46:40|1346.28|1328.48|1347.24|1329.44|1347.25|1329.45|1346.28|1328.48|16
1652021210000|2022-05-08 14:46:50|1347.23|1329.43|1348.24|1330.44|1348.24|1330.44|1347.22|1329.42|29
1652021220000|2022-05-08 14:47:00|1348.25|1330.45|1347.59|1329.79|1349.06|1331.26|1347.59|1329.79|30
1652021230000|2022-05-08 14:47:10|1347.56|1329.76|1347.4|1329.6|1347.56|1329.76|1346.51|1328.71|26
1652021240000|2022-05-08 14:47:20|1347.41|1329.61|1347.3|1329.5|1347.68|1329.88|1347.27|1329.47|26
1652021250000|2022-05-08 14:47:30|1347.32|1329.52|1348.29|1330.49|1348.29|1330.49|1347.3|1329.5|18
1652021260000|2022-05-08 14:47:40|1348.28|1330.48|1349.33|1331.53|1349.39|1331.59|1348.28|1330.48|23
1652021270000|2022-05-08 14:47:50|1349.13|1331.33|1350.42|1332.62|1350.43|1332.63|1349.08|1331.28|25
1652021280000|2022-05-08 14:48:00|1350.39|1332.59|1351.17|1333.37|1351.17|1333.37|1350.25|1332.45|27
1652021290000|2022-05-08 14:48:10|1351.16|1333.36|1351.62|1333.82|1351.62|1333.82|1351.14|1333.34|15
1652021300000|2022-05-08 14:48:20|1351.63|1333.83|1351.49|1333.69|1352.07|1334.27|1351.48|1333.68|26
1652021310000|2022-05-08 14:48:30|1351.47|1333.67|1352.13|1334.33|1352.13|1334.33|1351.46|1333.66|21
1652021320000|2022-05-08 14:48:40|1352.07|1334.27|1351.29|1333.49|1352.07|1334.27|1351.29|1333.49|16
1652021330000|2022-05-08 14:48:50|1351.31|1333.51|1351.29|1333.49|1351.34|1333.54|1351.17|1333.37|24
1652021340000|2022-05-08 14:49:00|1351.31|1333.51|1351.15|1333.35|1351.31|1333.51|1351.15|1333.35|8
1652021350000|2022-05-08 14:49:10|1351.18|1333.38|1349.54|1331.74|1351.18|1333.38|1349.52|1331.72|16
1652021360000|2022-05-08 14:49:20|1349.62|1331.82|1350.27|1332.47|1350.27|1332.47|1349.53|1331.73|15
1652021370000|2022-05-08 14:49:30|1350.22|1332.42|1348.56|1330.76|1350.22|1332.42|1348.56|1330.76|31
1652021380000|2022-05-08 14:49:40|1348.55|1330.75|1349.23|1331.43|1349.27|1331.47|1348.37|1330.57|31
1652021390000|2022-05-08 14:49:50|1349.27|1331.47|1349.31|1331.51|1350.02|1332.22|1349.19|1331.39|27
1652021400000|2022-05-08 14:50:00|1349.36|1331.56|1349.2|1331.4|1349.36|1331.56|1348.25|1330.45|25
1652021410000|2022-05-08 14:50:10|1349.19|1331.39|1350.28|1332.48|1350.28|1332.48|1349.18|1331.38|18
1652021420000|2022-05-08 14:50:20|1350.29|1332.49|1350.27|1332.47|1350.29|1332.49|1350.27|1332.47|6
1652021430000|2022-05-08 14:50:30|1350.28|1332.48|1349.45|1331.65|1350.28|1332.48|1349.44|1331.64|8
1652021440000|2022-05-08 14:50:40|1349.43|1331.63|1350.24|1332.44|1350.32|1332.52|1349.43|1331.63|18
1652021450000|2022-05-08 14:50:50|1350.32|1332.52|1350.16|1332.36|1350.32|1332.52|1350.02|1332.22|15
1652021460000|2022-05-08 14:51:00|1350.2|1332.4|1350.41|1332.61|1350.41|1332.61|1350.2|1332.4|7
1652021470000|2022-05-08 14:51:10|1350.43|1332.63|1350.22|1332.42|1350.43|1332.63|1350.22|1332.42|11
1652021480000|2022-05-08 14:51:20|1350.23|1332.43|1350.12|1332.32|1350.27|1332.47|1350.12|1332.32|9
1652021490000|2022-05-08 14:51:30|1350.14|1332.34|1349.35|1331.55|1350.16|1332.36|1349.33|1331.53|22
1652021500000|2022-05-08 14:51:40|1349.33|1331.53|1348.96|1331.16|1349.47|1331.67|1348.71|1330.91|15
1652021510000|2022-05-08 14:51:50|1348.66|1330.86|1348.53|1330.73|1348.71|1330.91|1348.47|1330.67|12
1652021520000|2022-05-08 14:52:00|1348.54|1330.74|1349.14|1331.34|1349.31|1331.51|1348.35|1330.55|20
1652021530000|2022-05-08 14:52:10|1349.09|1331.29|1349.12|1331.32|1349.22|1331.42|1349.09|1331.29|12
1652021540000|2022-05-08 14:52:20|1348.99|1331.19|1349.5|1331.7|1349.59|1331.79|1348.55|1330.75|22
1652021550000|2022-05-08 14:52:30|1349.43|1331.63|1350.24|1332.44|1350.28|1332.48|1349.43|1331.63|13
1652021560000|2022-05-08 14:52:40|1350.28|1332.48|1350.3|1332.5|1350.97|1333.17|1350.23|1332.43|25
1652021570000|2022-05-08 14:52:50|1350.35|1332.55|1350.56|1332.76|1350.56|1332.76|1350.22|1332.42|10
1652021580000|2022-05-08 14:53:00|1350.42|1332.62|1351.23|1333.43|1351.23|1333.43|1350.29|1332.49|20
1652021590000|2022-05-08 14:53:10|1351.22|1333.42|1350.51|1332.71|1351.22|1333.42|1350.45|1332.65|12
1652021600000|2022-05-08 14:53:20|1350.53|1332.73|1350.96|1333.16|1351.15|1333.35|1350.53|1332.73|17
1652021610000|2022-05-08 14:53:30|1350.95|1333.15|1351.15|1333.35|1351.17|1333.37|1350.36|1332.56|18
1652021620000|2022-05-08 14:53:40|1351.18|1333.38|1350.52|1332.72|1351.25|1333.45|1350.52|1332.72|16
1652021630000|2022-05-08 14:53:50|1350.3|1332.5|1350.3|1332.5|1350.3|1332.5|1350.3|1332.5|1
1652021640000|2022-05-08 14:54:00|1350.32|1332.52|1350.5|1332.7|1350.51|1332.71|1350.32|1332.52|9
1652021650000|2022-05-08 14:54:10|1350.51|1332.71|1350.71|1332.91|1350.78|1332.98|1350.45|1332.65|13
1652021660000|2022-05-08 14:54:20|1350.66|1332.86|1351.22|1333.42|1351.24|1333.44|1350.66|1332.86|15
1652021670000|2022-05-08 14:54:30|1351.27|1333.47|1351.29|1333.49|1351.65|1333.85|1351.22|1333.42|19
1652021680000|2022-05-08 14:54:40|1351.26|1333.46|1351.36|1333.56|1351.56|1333.76|1351.26|1333.46|10
1652021690000|2022-05-08 14:54:50|1351.41|1333.61|1351.34|1333.54|1351.41|1333.61|1351.34|1333.54|4
1652021700000|2022-05-08 14:55:00|1351.33|1333.53|1352.32|1334.52|1352.36|1334.56|1351.31|1333.51|16
1652021710000|2022-05-08 14:55:10|1352.33|1334.53|1352.38|1334.58|1352.38|1334.58|1352.15|1334.35|15
1652021720000|2022-05-08 14:55:20|1352.62|1334.82|1353.5|1335.7|1353.52|1335.72|1352.62|1334.82|19
1652021730000|2022-05-08 14:55:30|1353.55|1335.75|1353.28|1335.48|1354.12|1336.32|1353.28|1335.48|20
1652021740000|2022-05-08 14:55:40|1353.3|1335.5|1353.27|1335.47|1353.32|1335.52|1353.27|1335.47|12
1652021750000|2022-05-08 14:55:50|1353.28|1335.48|1353.34|1335.54|1353.34|1335.54|1353.27|1335.47|11
1652021760000|2022-05-08 14:56:00|1353.36|1335.56|1351.7|1333.9|1353.37|1335.57|1351.7|1333.9|20
1652021770000|2022-05-08 14:56:10|1351.68|1333.88|1353.25|1335.45|1353.25|1335.45|1351.68|1333.88|30
1652021780000|2022-05-08 14:56:20|1353.28|1335.48|1353.27|1335.47|1353.46|1335.66|1353.22|1335.42|19
1652021790000|2022-05-08 14:56:30|1353.2|1335.4|1353.48|1335.68|1353.48|1335.68|1353.16|1335.36|21
1652021800000|2022-05-08 14:56:40|1353.5|1335.7|1355.34|1337.54|1355.55|1337.75|1353.5|1335.7|27
1652021810000|2022-05-08 14:56:50|1355.32|1337.52|1354.42|1336.62|1355.32|1337.52|1354.3|1336.5|25
1652021820000|2022-05-08 14:57:00|1354.57|1336.77|1354.52|1336.72|1354.61|1336.81|1354.43|1336.63|10
1652021830000|2022-05-08 14:57:10|1354.5|1336.7|1355.34|1337.54|1355.34|1337.54|1354.5|1336.7|9
1652021840000|2022-05-08 14:57:20|1355.35|1337.55|1354.61|1336.81|1355.41|1337.61|1354.61|1336.81|17
1652021850000|2022-05-08 14:57:30|1354.6|1336.8|1354.29|1336.49|1354.63|1336.83|1354.26|1336.46|11
1652021860000|2022-05-08 14:57:40|1354.26|1336.46|1355.17|1337.37|1355.3|1337.5|1354.26|1336.46|22
1652021870000|2022-05-08 14:57:50|1355.14|1337.34|1355.62|1337.82|1356.38|1338.58|1355.14|1337.34|24
1652021880000|2022-05-08 14:58:00|1355.48|1337.68|1356.31|1338.51|1356.31|1338.51|1355.48|1337.68|19
1652021890000|2022-05-08 14:58:10|1356.19|1338.39|1356.38|1338.58|1356.38|1338.58|1356.18|1338.38|9
1652021900000|2022-05-08 14:58:20|1356.39|1338.59|1355.54|1337.74|1356.39|1338.59|1355.5|1337.7|17
1652021910000|2022-05-08 14:58:30|1355.55|1337.75|1356.32|1338.52|1356.33|1338.53|1355.36|1337.56|24
1652021920000|2022-05-08 14:58:40|1356.19|1338.39|1355.51|1337.71|1356.2|1338.4|1355.5|1337.7|13
1652021930000|2022-05-08 14:58:50|1355.6|1337.8|1355.5|1337.7|1356.13|1338.33|1355.5|1337.7|17
1652021940000|2022-05-08 14:59:00|1355.42|1337.62|1355.2|1337.4|1355.42|1337.62|1354.81|1337.01|8
1652021950000|2022-05-08 14:59:10|1355.26|1337.46|1355.46|1337.66|1355.46|1337.66|1355.26|1337.46|7
1652021960000|2022-05-08 14:59:20|1355.49|1337.69|1355.66|1337.86|1355.66|1337.86|1355.43|1337.63|10
1652021970000|2022-05-08 14:59:30|1355.67|1337.87|1355.65|1337.85|1355.71|1337.91|1355.6|1337.8|10
1652021980000|2022-05-08 14:59:40|1355.66|1337.86|1354.9|1337.1|1355.66|1337.86|1354.84|1337.04|14
1652021990000|2022-05-08 14:59:50|1355.29|1337.49|1354.8|1337|1355.31|1337.51|1354.8|1337|7
1652022000000|2022-05-08 15:00:00|1354.81|1337.01|1355.46|1337.66|1355.46|1337.66|1354.8|1337|15
1652022010000|2022-05-08 15:00:10|1355.47|1337.67|1355.5|1337.7|1355.67|1337.87|1355.36|1337.56|21
1652022020000|2022-05-08 15:00:20|1355.52|1337.72|1355.64|1337.84|1355.64|1337.84|1355.48|1337.68|9
1652022030000|2022-05-08 15:00:30|1355.77|1337.97|1355.58|1337.78|1356.27|1338.47|1355.43|1337.63|18
1652022040000|2022-05-08 15:00:40|1355.64|1337.84|1354.8|1337|1355.65|1337.85|1354.8|1337|22
1652022050000|2022-05-08 15:00:50|1354.78|1336.98|1355.19|1337.39|1355.19|1337.39|1354.78|1336.98|11
1652022060000|2022-05-08 15:01:00|1355.25|1337.45|1355.28|1337.48|1355.39|1337.59|1355.18|1337.38|13
1652022070000|2022-05-08 15:01:10|1355.24|1337.44|1355.24|1337.44|1355.3|1337.5|1355.18|1337.38|14
1652022080000|2022-05-08 15:01:20|1355.18|1337.38|1355.24|1337.44|1355.24|1337.44|1355.18|1337.38|2
1652022090000|2022-05-08 15:01:30|1355.31|1337.51|1355.35|1337.55|1355.42|1337.62|1355.31|1337.51|10
1652022100000|2022-05-08 15:01:40|1355.42|1337.62|1355.91|1338.11|1355.92|1338.12|1355.35|1337.55|13
1652022110000|2022-05-08 15:01:50|1356.1|1338.3|1357.2|1339.4|1357.22|1339.42|1356.1|1338.3|22
1652022120000|2022-05-08 15:02:00|1357.19|1339.39|1356.52|1338.72|1357.76|1339.96|1356.49|1338.69|17
1652022130000|2022-05-08 15:02:10|1356.54|1338.74|1357.37|1339.57|1357.37|1339.57|1356.39|1338.59|15
1652022140000|2022-05-08 15:02:20|1357.36|1339.56|1357.27|1339.47|1357.36|1339.56|1357.17|1339.37|10
1652022150000|2022-05-08 15:02:30|1357.33|1339.53|1357.38|1339.58|1357.9|1340.1|1357.32|1339.52|19
1652022160000|2022-05-08 15:02:40|1357.46|1339.66|1357.55|1339.75|1357.71|1339.91|1357.23|1339.43|19
1652022170000|2022-05-08 15:02:50|1357.52|1339.72|1357.99|1340.19|1357.99|1340.19|1357.49|1339.69|10
1652022180000|2022-05-08 15:03:00|1358.06|1340.26|1357.54|1339.74|1358.15|1340.35|1357.47|1339.67|20
1652022190000|2022-05-08 15:03:10|1357.58|1339.78|1358.3|1340.5|1358.3|1340.5|1357.58|1339.78|14
1652022200000|2022-05-08 15:03:20|1358.33|1340.53|1359.22|1341.42|1359.22|1341.42|1358.33|1340.53|16
1652022210000|2022-05-08 15:03:30|1359.21|1341.41|1359.06|1341.26|1359.25|1341.45|1359.06|1341.26|16
1652022220000|2022-05-08 15:03:40|1358.97|1341.17|1358.52|1340.72|1358.97|1341.17|1358.41|1340.61|20
1652022230000|2022-05-08 15:03:50|1358.49|1340.69|1358.33|1340.53|1358.49|1340.69|1358.28|1340.48|11
1652022240000|2022-05-08 15:04:00|1358.39|1340.59|1358.73|1340.93|1358.73|1340.93|1358.33|1340.53|8
1652022250000|2022-05-08 15:04:10|1359.07|1341.27|1359.32|1341.52|1359.44|1341.64|1359.07|1341.27|16
1652022260000|2022-05-08 15:04:20|1359.33|1341.53|1359.61|1341.81|1360.06|1342.26|1359.33|1341.53|24
1652022270000|2022-05-08 15:04:30|1359.53|1341.73|1359.72|1341.92|1359.72|1341.92|1359.07|1341.27|20
1652022280000|2022-05-08 15:04:40|1359.6|1341.8|1360.2|1342.4|1360.34|1342.54|1359.6|1341.8|16
1652022290000|2022-05-08 15:04:50|1360.06|1342.26|1360.82|1343.02|1361.42|1343.62|1360.06|1342.26|25
1652022300000|2022-05-08 15:05:00|1360.58|1342.78|1359.46|1341.66|1360.63|1342.83|1359.42|1341.62|30
1652022310000|2022-05-08 15:05:10|1359.29|1341.49|1358.49|1340.69|1359.29|1341.49|1358.49|1340.69|8
1652022320000|2022-05-08 15:05:20|1358.41|1340.61|1358.47|1340.67|1358.47|1340.67|1357.68|1339.88|27
1652022330000|2022-05-08 15:05:30|1358.48|1340.68|1359.43|1341.63|1359.43|1341.63|1358.47|1340.67|12
1652022340000|2022-05-08 15:05:40|1359.46|1341.66|1359.44|1341.64|1359.46|1341.66|1359.35|1341.55|14
1652022350000|2022-05-08 15:05:50|1359.38|1341.58|1360.49|1342.69|1360.49|1342.69|1359.36|1341.56|18
1652022360000|2022-05-08 15:06:00|1360.5|1342.7|1361.37|1343.57|1361.45|1343.65|1360.5|1342.7|22
1652022370000|2022-05-08 15:06:10|1361.3|1343.5|1361.39|1343.59|1361.51|1343.71|1360.73|1342.93|23
1652022380000|2022-05-08 15:06:20|1361.38|1343.58|1361.27|1343.47|1361.42|1343.62|1360.69|1342.89|18
1652022390000|2022-05-08 15:06:30|1361.33|1343.53|1360.52|1342.72|1361.43|1343.63|1360.52|1342.72|15
1652022400000|2022-05-08 15:06:40|1360.49|1342.69|1359.34|1341.54|1360.49|1342.69|1359.34|1341.54|13
1652022410000|2022-05-08 15:06:50|1359.35|1341.55|1360.14|1342.34|1360.29|1342.49|1359.35|1341.55|11
1652022420000|2022-05-08 15:07:00|1359.57|1341.77|1359.04|1341.24|1359.66|1341.86|1358.61|1340.81|22
1652022430000|2022-05-08 15:07:10|1359.19|1341.39|1359.25|1341.45|1359.25|1341.45|1359.02|1341.22|9
1652022440000|2022-05-08 15:07:20|1359.33|1341.53|1359.49|1341.69|1359.49|1341.69|1359.33|1341.53|6
1652022450000|2022-05-08 15:07:30|1359.46|1341.66|1358.52|1340.72|1359.46|1341.66|1358.51|1340.71|12
1652022460000|2022-05-08 15:07:40|1358.51|1340.71|1357.57|1339.77|1358.52|1340.72|1357.57|1339.77|23
1652022470000|2022-05-08 15:07:50|1358.17|1340.37|1358.45|1340.65|1358.45|1340.65|1358.17|1340.37|10
1652022480000|2022-05-08 15:08:00|1358.44|1340.64|1357.39|1339.59|1358.49|1340.69|1357.32|1339.52|18
1652022490000|2022-05-08 15:08:10|1357.48|1339.68|1356.58|1338.78|1357.5|1339.7|1356.55|1338.75|17
1652022500000|2022-05-08 15:08:20|1356.59|1338.79|1357.15|1339.35|1358.15|1340.35|1356.59|1338.79|21
1652022510000|2022-05-08 15:08:30|1357.14|1339.34|1357.56|1339.76|1357.56|1339.76|1357.14|1339.34|14
1652022520000|2022-05-08 15:08:40|1357.63|1339.83|1357.51|1339.71|1357.63|1339.83|1357.48|1339.68|6
1652022530000|2022-05-08 15:08:50|1357.56|1339.76|1358.39|1340.59|1358.42|1340.62|1357.56|1339.76|20
1652022540000|2022-05-08 15:09:00|1358.42|1340.62|1357.68|1339.88|1358.42|1340.62|1357.68|1339.88|14
1652022550000|2022-05-08 15:09:10|1357.71|1339.91|1357.6|1339.8|1357.71|1339.91|1357.55|1339.75|4
1652022560000|2022-05-08 15:09:20|1357.49|1339.69|1357.72|1339.92|1358.34|1340.54|1357.49|1339.69|16
1652022570000|2022-05-08 15:09:30|1357.73|1339.93|1356.41|1338.61|1357.73|1339.93|1356.11|1338.31|20
1652022580000|2022-05-08 15:09:40|1356.47|1338.67|1356.78|1338.98|1357.31|1339.51|1356.43|1338.63|18
1652022590000|2022-05-08 15:09:50|1356.77|1338.97|1356.49|1338.69|1356.77|1338.97|1356.43|1338.63|5
1652022600000|2022-05-08 15:10:00|1356.5|1338.7|1355.88|1338.08|1356.5|1338.7|1355.88|1338.08|10
1652022610000|2022-05-08 15:10:10|1355.9|1338.1|1354.63|1336.83|1355.9|1338.1|1354.6|1336.8|13
1652022620000|2022-05-08 15:10:20|1354.81|1337.01|1354.47|1336.67|1354.81|1337.01|1354.38|1336.58|22
1652022630000|2022-05-08 15:10:30|1354.65|1336.85|1355.42|1337.62|1355.52|1337.72|1354.65|1336.85|24
1652022640000|2022-05-08 15:10:40|1355.43|1337.63|1356.35|1338.55|1356.39|1338.59|1355.43|1337.63|18
1652022650000|2022-05-08 15:10:50|1356.32|1338.52|1355.43|1337.63|1356.32|1338.52|1355.34|1337.54|13
1652022660000|2022-05-08 15:11:00|1355.39|1337.59|1355.29|1337.49|1355.39|1337.59|1355.11|1337.31|19
1652022670000|2022-05-08 15:11:10|1355.38|1337.58|1355.19|1337.39|1355.38|1337.58|1355.06|1337.26|19
1652022680000|2022-05-08 15:11:20|1355.26|1337.46|1355.35|1337.55|1355.36|1337.56|1354.58|1336.78|20
1652022690000|2022-05-08 15:11:30|1355.36|1337.56|1355.35|1337.55|1355.39|1337.59|1355.35|1337.55|8
1652022700000|2022-05-08 15:11:40|1355.22|1337.42|1354.45|1336.65|1355.22|1337.42|1354.43|1336.63|13
1652022710000|2022-05-08 15:11:50|1354.46|1336.66|1354.47|1336.67|1354.48|1336.68|1354.41|1336.61|6
1652022720000|2022-05-08 15:12:00|1354.44|1336.64|1354.34|1336.54|1354.44|1336.64|1354.34|1336.54|3
1652022730000|2022-05-08 15:12:10|1354.36|1336.56|1355.33|1337.53|1355.37|1337.57|1354.36|1336.56|19
1652022740000|2022-05-08 15:12:20|1355.43|1337.63|1355.45|1337.65|1355.83|1338.03|1355.42|1337.62|14
1652022750000|2022-05-08 15:12:30|1355.47|1337.67|1355.49|1337.69|1355.54|1337.74|1355.47|1337.67|8
1652022760000|2022-05-08 15:12:40|1355.45|1337.65|1355.38|1337.58|1355.48|1337.68|1355.16|1337.36|13
1652022770000|2022-05-08 15:12:50|1355.41|1337.61|1355.42|1337.62|1355.46|1337.66|1355.4|1337.6|7
1652022780000|2022-05-08 15:13:00|1355.43|1337.63|1354.72|1336.92|1355.43|1337.63|1354.72|1336.92|14
1652022790000|2022-05-08 15:13:10|1354.66|1336.86|1354.47|1336.67|1354.66|1336.86|1354.44|1336.64|6
1652022800000|2022-05-08 15:13:20|1354.48|1336.68|1354.57|1336.77|1354.57|1336.77|1354.48|1336.68|4
1652022810000|2022-05-08 15:13:30|1354.61|1336.81|1354.2|1336.4|1354.62|1336.82|1354.14|1336.34|8
1652022820000|2022-05-08 15:13:40|1354.34|1336.54|1354.64|1336.84|1354.66|1336.86|1354.34|1336.54|9
1652022830000|2022-05-08 15:13:50|1354.66|1336.86|1354.64|1336.84|1354.66|1336.86|1354.64|1336.84|2
1652022840000|2022-05-08 15:14:00|1354.63|1336.83|1354.14|1336.34|1354.63|1336.83|1354.14|1336.34|13
1652022850000|2022-05-08 15:14:10|1354.12|1336.32|1353.8|1336|1354.12|1336.32|1353.8|1336|5
1652022860000|2022-05-08 15:14:20|1353.73|1335.93|1354.36|1336.56|1354.37|1336.57|1353.69|1335.89|12
1652022870000|2022-05-08 15:14:30|1354.37|1336.57|1354.41|1336.61|1354.42|1336.62|1354.35|1336.55|7
1652022880000|2022-05-08 15:14:40|1354.43|1336.63|1355.65|1337.85|1356.17|1338.37|1354.42|1336.62|22
1652022890000|2022-05-08 15:14:50|1355.64|1337.84|1355.54|1337.74|1355.64|1337.84|1355.5|1337.7|5
1652022900000|2022-05-08 15:15:00|1355.59|1337.79|1357.01|1339.21|1357.03|1339.23|1355.57|1337.77|19
1652022910000|2022-05-08 15:15:10|1357|1339.2|1357.32|1339.52|1357.32|1339.52|1356.45|1338.65|24
1652022920000|2022-05-08 15:15:20|1357.33|1339.53|1358.29|1340.49|1358.4|1340.6|1357.33|1339.53|20
1652022930000|2022-05-08 15:15:30|1358.19|1340.39|1358.45|1340.65|1358.57|1340.77|1358.19|1340.39|11
1652022940000|2022-05-08 15:15:40|1358.47|1340.67|1359.64|1341.84|1360.23|1342.43|1358.47|1340.67|26
1652022950000|2022-05-08 15:15:50|1359.45|1341.65|1359.27|1341.47|1359.54|1341.74|1358.67|1340.87|25
1652022960000|2022-05-08 15:16:00|1359.23|1341.43|1359.26|1341.46|1359.37|1341.57|1359.16|1341.36|9
1652022970000|2022-05-08 15:16:10|1359.28|1341.48|1359.07|1341.27|1359.28|1341.48|1358.39|1340.59|22
1652022980000|2022-05-08 15:16:20|1359.05|1341.25|1358.51|1340.71|1359.05|1341.25|1358.48|1340.68|10
1652022990000|2022-05-08 15:16:30|1358.54|1340.74|1359.21|1341.41|1359.33|1341.53|1358.54|1340.74|18
1652023000000|2022-05-08 15:16:40|1358.83|1341.03|1359.19|1341.39|1359.26|1341.46|1358.72|1340.92|12
1652023010000|2022-05-08 15:16:50|1359.18|1341.38|1359.17|1341.37|1359.21|1341.41|1359.14|1341.34|14
1652023020000|2022-05-08 15:17:00|1359.16|1341.36|1358.49|1340.69|1359.16|1341.36|1358.49|1340.69|21
1652023030000|2022-05-08 15:17:10|1358.47|1340.67|1357.65|1339.85|1358.51|1340.71|1357.65|1339.85|17
1652023040000|2022-05-08 15:17:20|1357.64|1339.84|1358.4|1340.6|1358.4|1340.6|1357.64|1339.84|14
1652023050000|2022-05-08 15:17:30|1358.35|1340.55|1358.44|1340.64|1359.13|1341.33|1358.27|1340.47|16
1652023060000|2022-05-08 15:17:40|1358.43|1340.63|1358.43|1340.63|1358.46|1340.66|1358.41|1340.61|7
1652023070000|2022-05-08 15:17:50|1358.46|1340.66|1358.45|1340.65|1358.51|1340.71|1358.45|1340.65|7
1652023080000|2022-05-08 15:18:00|1358.49|1340.69|1358.34|1340.54|1358.49|1340.69|1358.31|1340.51|9
1652023090000|2022-05-08 15:18:10|1358.35|1340.55|1358.38|1340.58|1358.38|1340.58|1358.35|1340.55|3
1652023100000|2022-05-08 15:18:20|1358.07|1340.27|1357.63|1339.83|1358.07|1340.27|1357.63|1339.83|8
1652023110000|2022-05-08 15:18:30|1357.64|1339.84|1358.36|1340.56|1358.63|1340.83|1357.64|1339.84|16
1652023120000|2022-05-08 15:18:40|1358.41|1340.61|1358.63|1340.83|1358.63|1340.83|1358.41|1340.61|3
1652023130000|2022-05-08 15:18:50|1358.6|1340.8|1358.28|1340.48|1358.6|1340.8|1358.28|1340.48|8
1652023140000|2022-05-08 15:19:00|1358.33|1340.53|1358.16|1340.36|1358.33|1340.53|1358.16|1340.36|6
1652023150000|2022-05-08 15:19:10|1358.14|1340.34|1357.55|1339.75|1358.14|1340.34|1357.55|1339.75|17
1652023160000|2022-05-08 15:19:20|1357.56|1339.76|1358.12|1340.32|1358.22|1340.42|1357.55|1339.75|15
1652023170000|2022-05-08 15:19:30|1358.17|1340.37|1358.2|1340.4|1358.2|1340.4|1357.67|1339.87|14
1652023180000|2022-05-08 15:19:40|1358.19|1340.39|1358.25|1340.45|1358.25|1340.45|1358.19|1340.39|4
1652023190000|2022-05-08 15:19:50|1358.26|1340.46|1357.59|1339.79|1358.26|1340.46|1357.56|1339.76|14
1652023200000|2022-05-08 15:20:00|1357.58|1339.78|1357.23|1339.43|1357.66|1339.86|1357.23|1339.43|10
1652023210000|2022-05-08 15:20:10|1357.19|1339.39|1357.45|1339.65|1357.45|1339.65|1356.94|1339.14|12
1652023220000|2022-05-08 15:20:20|1357.47|1339.67|1357.68|1339.88|1357.72|1339.92|1357.44|1339.64|9
1652023230000|2022-05-08 15:20:30|1357.69|1339.89|1358.62|1340.82|1358.62|1340.82|1357.69|1339.89|10
1652023240000|2022-05-08 15:20:40|1358.46|1340.66|1358.61|1340.81|1358.62|1340.82|1358.28|1340.48|16
1652023250000|2022-05-08 15:20:50|1358.51|1340.71|1358.56|1340.76|1358.61|1340.81|1358.42|1340.62|12
1652023260000|2022-05-08 15:21:00|1358.52|1340.72|1358.23|1340.43|1358.56|1340.76|1358.23|1340.43|9
1652023270000|2022-05-08 15:21:10|1358.01|1340.21|1357.63|1339.83|1358.01|1340.21|1357.52|1339.72|12
1652023280000|2022-05-08 15:21:20|1357.62|1339.82|1357.2|1339.4|1357.62|1339.82|1357.2|1339.4|8
1652023290000|2022-05-08 15:21:30|1357.36|1339.56|1357.44|1339.64|1357.51|1339.71|1357.28|1339.48|11
1652023300000|2022-05-08 15:21:40|1357.34|1339.54|1357.06|1339.26|1357.34|1339.54|1357.06|1339.26|9
1652023310000|2022-05-08 15:21:50|1357.08|1339.28|1356.97|1339.17|1357.08|1339.28|1356.89|1339.09|9
1652023320000|2022-05-08 15:22:00|1357.4|1339.6|1357.43|1339.63|1357.58|1339.78|1357.33|1339.53|8
1652023330000|2022-05-08 15:22:10|1357.55|1339.75|1357.5|1339.7|1357.61|1339.81|1357.46|1339.66|6
1652023340000|2022-05-08 15:22:20|1357.57|1339.77|1357.39|1339.59|1358.2|1340.4|1357.39|1339.59|22
1652023350000|2022-05-08 15:22:30|1357.38|1339.58|1356.88|1339.08|1357.38|1339.58|1356.65|1338.85|18
1652023360000|2022-05-08 15:22:40|1356.67|1338.87|1356.59|1338.79|1356.67|1338.87|1356.51|1338.71|7
1652023370000|2022-05-08 15:22:50|1356.51|1338.71|1356.5|1338.7|1356.51|1338.71|1356.5|1338.7|2
1652023380000|2022-05-08 15:23:00|1356.46|1338.66|1357.4|1339.6|1357.4|1339.6|1356.46|1338.66|18
1652023390000|2022-05-08 15:23:10|1357.39|1339.59|1357.66|1339.86|1358.33|1340.53|1357.39|1339.59|17
1652023400000|2022-05-08 15:23:20|1357.6|1339.8|1357.67|1339.87|1357.67|1339.87|1357.5|1339.7|13
1652023410000|2022-05-08 15:23:30|1357.73|1339.93|1358.19|1340.39|1358.19|1340.39|1357.15|1339.35|25
1652023420000|2022-05-08 15:23:40|1358.2|1340.4|1358.11|1340.31|1358.3|1340.5|1358.11|1340.31|20
1652023430000|2022-05-08 15:23:50|1358.23|1340.43|1358.18|1340.38|1358.23|1340.43|1358.15|1340.35|10
1652023440000|2022-05-08 15:24:00|1358.22|1340.42|1358.48|1340.68|1358.48|1340.68|1358.22|1340.42|15
1652023450000|2022-05-08 15:24:10|1358.5|1340.7|1359.35|1341.55|1359.35|1341.55|1358.43|1340.63|13
1652023460000|2022-05-08 15:24:20|1359.26|1341.46|1360.31|1342.51|1360.33|1342.53|1359.17|1341.37|20
1652023470000|2022-05-08 15:24:30|1360.32|1342.52|1360.34|1342.54|1360.35|1342.55|1360.29|1342.49|14
1652023480000|2022-05-08 15:24:40|1360.35|1342.55|1360.41|1342.61|1360.43|1342.63|1359.58|1341.78|25
1652023490000|2022-05-08 15:24:50|1360.43|1342.63|1360.2|1342.4|1360.54|1342.74|1360.16|1342.36|12
1652023500000|2022-05-08 15:25:00|1360.19|1342.39|1361.32|1343.52|1361.32|1343.52|1360.19|1342.39|23
1652023510000|2022-05-08 15:25:10|1361.37|1343.57|1362.09|1344.29|1362.13|1344.33|1361.37|1343.57|15
1652023520000|2022-05-08 15:25:20|1361.94|1344.14|1363.25|1345.45|1363.36|1345.56|1361.94|1344.14|20
1652023530000|2022-05-08 15:25:30|1363.28|1345.48|1362.44|1344.64|1363.28|1345.48|1362.42|1344.62|14
1652023540000|2022-05-08 15:25:40|1362.37|1344.57|1362.41|1344.61|1362.41|1344.61|1362.36|1344.56|4
1652023550000|2022-05-08 15:25:50|1362.34|1344.54|1362.46|1344.66|1362.46|1344.66|1362.22|1344.42|10
1652023560000|2022-05-08 15:26:00|1362.43|1344.63|1362.35|1344.55|1362.53|1344.73|1362.34|1344.54|14
1652023570000|2022-05-08 15:26:10|1362.31|1344.51|1362.54|1344.74|1362.54|1344.74|1362.29|1344.49|14
1652023580000|2022-05-08 15:26:20|1362.57|1344.77|1363.25|1345.45|1363.25|1345.45|1362.56|1344.76|10
1652023590000|2022-05-08 15:26:30|1363.26|1345.46|1363.5|1345.7|1363.5|1345.7|1363.23|1345.43|7
1652023600000|2022-05-08 15:26:40|1363.57|1345.77|1364.01|1346.21|1364.23|1346.43|1363.47|1345.67|20
1652023610000|2022-05-08 15:26:50|1364.02|1346.22|1364.37|1346.57|1364.37|1346.57|1363.46|1345.66|22
1652023620000|2022-05-08 15:27:00|1364.38|1346.58|1365.53|1347.73|1365.53|1347.73|1364.38|1346.58|12
1652023630000|2022-05-08 15:27:10|1365.54|1347.74|1366.21|1348.41|1366.43|1348.63|1365.54|1347.74|21
1652023640000|2022-05-08 15:27:20|1366.2|1348.4|1366.16|1348.36|1366.38|1348.58|1365.74|1347.94|24
1652023650000|2022-05-08 15:27:30|1366.11|1348.31|1364.58|1346.78|1366.11|1348.31|1364.58|1346.78|21
1652023660000|2022-05-08 15:27:40|1364.59|1346.79|1364.27|1346.47|1364.59|1346.79|1363.72|1345.92|19
1652023670000|2022-05-08 15:27:50|1364.31|1346.51|1364.38|1346.58|1364.4|1346.6|1364.3|1346.5|5
1652023680000|2022-05-08 15:28:00|1364.42|1346.62|1363.52|1345.72|1364.42|1346.62|1363.52|1345.72|23
1652023690000|2022-05-08 15:28:10|1363.48|1345.68|1362.31|1344.51|1363.48|1345.68|1361.61|1343.81|18
1652023700000|2022-05-08 15:28:20|1362.35|1344.55|1362.37|1344.57|1362.47|1344.67|1361.63|1343.83|18
1652023710000|2022-05-08 15:28:30|1362.41|1344.61|1362.34|1344.54|1362.52|1344.72|1362.29|1344.49|17
1652023720000|2022-05-08 15:28:40|1362.32|1344.52|1361.67|1343.87|1362.34|1344.54|1361.58|1343.78|13
1652023730000|2022-05-08 15:28:50|1361.55|1343.75|1361.67|1343.87|1361.67|1343.87|1361.55|1343.75|4
1652023740000|2022-05-08 15:29:00|1361.66|1343.86|1362.36|1344.56|1362.39|1344.59|1361.66|1343.86|18
1652023750000|2022-05-08 15:29:10|1362.37|1344.57|1362.45|1344.65|1362.75|1344.95|1362.36|1344.56|12
1652023760000|2022-05-08 15:29:20|1362.43|1344.63|1362.39|1344.59|1362.58|1344.78|1362.32|1344.52|11
1652023770000|2022-05-08 15:29:30|1362.35|1344.55|1361.65|1343.85|1362.35|1344.55|1361.57|1343.77|19
1652023780000|2022-05-08 15:29:40|1361.67|1343.87|1361.84|1344.04|1362.13|1344.33|1361.65|1343.85|13
1652023790000|2022-05-08 15:29:50|1361.82|1344.02|1361.66|1343.86|1361.82|1344.02|1361.54|1343.74|9
1652023800000|2022-05-08 15:30:00|1361.53|1343.73|1360.51|1342.71|1361.53|1343.73|1360.4|1342.6|23
1652023810000|2022-05-08 15:30:10|1360.53|1342.73|1360.46|1342.66|1360.57|1342.77|1360.4|1342.6|12
1652023820000|2022-05-08 15:30:20|1360.47|1342.67|1360.42|1342.62|1360.49|1342.69|1360.38|1342.58|10
1652023830000|2022-05-08 15:30:30|1360.41|1342.61|1360.44|1342.64|1360.46|1342.66|1359.9|1342.1|13
1652023840000|2022-05-08 15:30:40|1360.45|1342.65|1361.37|1343.57|1361.38|1343.58|1360.45|1342.65|15
1652023850000|2022-05-08 15:30:50|1361.62|1343.82|1362.52|1344.72|1362.52|1344.72|1361.62|1343.82|16
1652023860000|2022-05-08 15:31:00|1362.62|1344.82|1362.48|1344.68|1362.63|1344.83|1362.48|1344.68|6
1652023870000|2022-05-08 15:31:10|1362.49|1344.69|1362.46|1344.66|1362.52|1344.72|1362.37|1344.57|9
1652023880000|2022-05-08 15:31:20|1362.48|1344.68|1361.68|1343.88|1362.52|1344.72|1361.68|1343.88|18
1652023890000|2022-05-08 15:31:30|1361.76|1343.96|1361.82|1344.02|1361.82|1344.02|1361.72|1343.92|4
1652023900000|2022-05-08 15:31:40|1361.78|1343.98|1361.76|1343.96|1362.21|1344.41|1361.76|1343.96|11
1652023910000|2022-05-08 15:31:50|1361.77|1343.97|1361.56|1343.76|1361.77|1343.97|1361.56|1343.76|5
1652023920000|2022-05-08 15:32:00|1361.6|1343.8|1361.64|1343.84|1361.65|1343.85|1361.56|1343.76|8
1652023930000|2022-05-08 15:32:10|1361.72|1343.92|1362.68|1344.88|1362.68|1344.88|1361.72|1343.92|12
1652023940000|2022-05-08 15:32:20|1362.59|1344.79|1362.67|1344.87|1362.68|1344.88|1362.59|1344.79|12
1652023950000|2022-05-08 15:32:30|1362.71|1344.91|1363.35|1345.55|1363.35|1345.55|1362.71|1344.91|12
1652023960000|2022-05-08 15:32:40|1363.53|1345.73|1363.54|1345.74|1363.56|1345.76|1363.53|1345.73|4
1652023970000|2022-05-08 15:32:50|1363.51|1345.71|1362.67|1344.87|1363.54|1345.74|1362.57|1344.77|17
1652023980000|2022-05-08 15:33:00|1362.73|1344.93|1363.33|1345.53|1363.33|1345.53|1362.72|1344.92|10
1652023990000|2022-05-08 15:33:10|1363.34|1345.54|1363.53|1345.73|1363.68|1345.88|1363.34|1345.54|10
1652024000000|2022-05-08 15:33:20|1363.84|1346.04|1364.39|1346.59|1364.39|1346.59|1363.84|1346.04|11
1652024010000|2022-05-08 15:33:30|1364.4|1346.6|1365.32|1347.52|1365.33|1347.53|1364.4|1346.6|10
1652024020000|2022-05-08 15:33:40|1365.33|1347.53|1365.33|1347.53|1365.33|1347.53|1365.32|1347.52|3
1652024030000|2022-05-08 15:33:50|1365.35|1347.55|1364.38|1346.58|1365.35|1347.55|1364.37|1346.57|17
1652024040000|2022-05-08 15:34:00|1364.33|1346.53|1363.9|1346.1|1364.33|1346.53|1363.43|1345.63|24
1652024050000|2022-05-08 15:34:10|1364.03|1346.23|1364.36|1346.56|1364.44|1346.64|1364.02|1346.22|10
1652024060000|2022-05-08 15:34:20|1364.29|1346.49|1364.28|1346.48|1364.41|1346.61|1364.28|1346.48|7
1652024070000|2022-05-08 15:34:30|1364.3|1346.5|1363.57|1345.77|1364.3|1346.5|1363.57|1345.77|5
1652024080000|2022-05-08 15:34:40|1363.72|1345.92|1363.74|1345.94|1364.22|1346.42|1363.72|1345.92|13
1652024090000|2022-05-08 15:34:50|1363.55|1345.75|1363.55|1345.75|1363.55|1345.75|1363.55|1345.75|1
1652024100000|2022-05-08 15:35:00|1363.61|1345.81|1364.52|1346.72|1364.58|1346.78|1363.61|1345.81|14
1652024110000|2022-05-08 15:35:10|1364.54|1346.74|1365.4|1347.6|1365.4|1347.6|1364.54|1346.74|12
1652024120000|2022-05-08 15:35:20|1365.47|1347.67|1366.44|1348.64|1366.44|1348.64|1365.47|1347.67|11
1652024130000|2022-05-08 15:35:30|1366.45|1348.65|1366.58|1348.78|1367.25|1349.45|1366.45|1348.65|19
1652024140000|2022-05-08 15:35:40|1366.53|1348.73|1366.14|1348.34|1366.53|1348.73|1365.55|1347.75|16
1652024150000|2022-05-08 15:35:50|1366.13|1348.33|1365.61|1347.81|1366.13|1348.33|1365.51|1347.71|11
1652024160000|2022-05-08 15:36:00|1365.63|1347.83|1365.63|1347.83|1365.72|1347.92|1365.63|1347.83|3
1652024170000|2022-05-08 15:36:10|1365.65|1347.85|1366.27|1348.47|1366.27|1348.47|1365.47|1347.67|17
1652024180000|2022-05-08 15:36:20|1366.29|1348.49|1366.68|1348.88|1366.75|1348.95|1366.28|1348.48|13
1652024190000|2022-05-08 15:36:30|1366.51|1348.71|1366.42|1348.62|1366.58|1348.78|1366.42|1348.62|8
1652024200000|2022-05-08 15:36:40|1366.43|1348.63|1366.41|1348.61|1366.55|1348.75|1366.41|1348.61|9
1652024210000|2022-05-08 15:36:50|1366.4|1348.6|1366.34|1348.54|1366.41|1348.61|1366.34|1348.54|3
1652024220000|2022-05-08 15:37:00|1365.86|1348.06|1365.49|1347.69|1365.86|1348.06|1365.47|1347.67|11
1652024230000|2022-05-08 15:37:10|1365.47|1347.67|1365.37|1347.57|1365.48|1347.68|1364.78|1346.98|20
1652024240000|2022-05-08 15:37:20|1365.36|1347.56|1364.38|1346.58|1365.36|1347.56|1364.38|1346.58|12
1652024250000|2022-05-08 15:37:30|1364.21|1346.41|1364.34|1346.54|1364.39|1346.59|1363.78|1345.98|16
1652024260000|2022-05-08 15:37:40|1364.35|1346.55|1364.38|1346.58|1364.38|1346.58|1364.35|1346.55|9
1652024270000|2022-05-08 15:37:50|1364.37|1346.57|1364.37|1346.57|1364.39|1346.59|1364.36|1346.56|7
1652024280000|2022-05-08 15:38:00|1364.36|1346.56|1363.53|1345.73|1364.36|1346.56|1363.52|1345.72|11
1652024290000|2022-05-08 15:38:10|1363.49|1345.69|1362.68|1344.88|1363.49|1345.69|1362.68|1344.88|21
1652024300000|2022-05-08 15:38:20|1362.77|1344.97|1362.54|1344.74|1362.77|1344.97|1362.5|1344.7|11
1652024310000|2022-05-08 15:38:30|1362.55|1344.75|1363.35|1345.55|1363.35|1345.55|1362.54|1344.74|13
1652024320000|2022-05-08 15:38:40|1363.3|1345.5|1363.26|1345.46|1363.41|1345.61|1362.95|1345.15|21
1652024330000|2022-05-08 15:38:50|1363.25|1345.45|1362.79|1344.99|1363.25|1345.45|1362.79|1344.99|9
1652024340000|2022-05-08 15:39:00|1362.62|1344.82|1363.93|1346.13|1363.93|1346.13|1362.62|1344.82|22
1652024350000|2022-05-08 15:39:10|1363.9|1346.1|1364.56|1346.76|1364.61|1346.81|1363.9|1346.1|16
1652024360000|2022-05-08 15:39:20|1364.52|1346.72|1363.43|1345.63|1364.52|1346.72|1363.43|1345.63|13
1652024370000|2022-05-08 15:39:30|1363.41|1345.61|1363.17|1345.37|1363.42|1345.62|1363.17|1345.37|9
1652024380000|2022-05-08 15:39:40|1363.16|1345.36|1363.45|1345.65|1363.45|1345.65|1362.98|1345.18|10
1652024390000|2022-05-08 15:39:50|1363.47|1345.67|1363.03|1345.23|1363.51|1345.71|1363.03|1345.23|16
1652024400000|2022-05-08 15:40:00|1362.97|1345.17|1362.83|1345.03|1363.03|1345.23|1362.76|1344.96|7
1652024410000|2022-05-08 15:40:10|1362.72|1344.92|1362.57|1344.77|1362.72|1344.92|1362.57|1344.77|6
1652024420000|2022-05-08 15:40:20|1362.61|1344.81|1362.52|1344.72|1362.61|1344.81|1362.52|1344.72|2
1652024430000|2022-05-08 15:40:30|1362.51|1344.71|1361.92|1344.12|1362.51|1344.71|1361.92|1344.12|8
1652024440000|2022-05-08 15:40:40|1362.01|1344.21|1361.82|1344.02|1362.37|1344.57|1361.82|1344.02|13
1652024450000|2022-05-08 15:40:50|1361.8|1344|1360.89|1343.09|1361.8|1344|1360.7|1342.9|24
1652024460000|2022-05-08 15:41:00|1360.87|1343.07|1359.74|1341.94|1360.87|1343.07|1359.63|1341.83|21
1652024470000|2022-05-08 15:41:10|1359.72|1341.92|1360.46|1342.66|1360.46|1342.66|1359.56|1341.76|21
1652024480000|2022-05-08 15:41:20|1360.47|1342.67|1359.61|1341.81|1360.47|1342.67|1359.61|1341.81|20
1652024490000|2022-05-08 15:41:30|1359.6|1341.8|1359.4|1341.6|1359.6|1341.8|1358.96|1341.16|14
1652024500000|2022-05-08 15:41:40|1359.45|1341.65|1359.45|1341.65|1359.45|1341.65|1359.44|1341.64|3
1652024510000|2022-05-08 15:41:50|1359.48|1341.68|1360.37|1342.57|1360.38|1342.58|1359.48|1341.68|21
1652024520000|2022-05-08 15:42:00|1360.38|1342.58|1362.35|1344.55|1362.35|1344.55|1360.38|1342.58|19
1652024530000|2022-05-08 15:42:10|1362.3|1344.5|1362.37|1344.57|1362.48|1344.68|1362.13|1344.33|19
1652024540000|2022-05-08 15:42:20|1362.36|1344.56|1360.57|1342.77|1362.37|1344.57|1360.57|1342.77|21
1652024550000|2022-05-08 15:42:30|1360.6|1342.8|1360.54|1342.74|1360.61|1342.81|1360.48|1342.68|10
1652024560000|2022-05-08 15:42:40|1360.59|1342.79|1361.14|1343.34|1361.14|1343.34|1360.59|1342.79|13
1652024570000|2022-05-08 15:42:50|1361.04|1343.24|1360|1342.2|1361.06|1343.26|1359.72|1341.92|21
1652024580000|2022-05-08 15:43:00|1360.14|1342.34|1359.55|1341.75|1360.33|1342.53|1359.55|1341.75|15
1652024590000|2022-05-08 15:43:10|1359.48|1341.68|1358.82|1341.02|1359.48|1341.68|1358.82|1341.02|6
1652024600000|2022-05-08 15:43:20|1358.89|1341.09|1358.66|1340.86|1359|1341.2|1358.65|1340.85|8
1652024610000|2022-05-08 15:43:30|1358.56|1340.76|1358.56|1340.76|1358.66|1340.86|1358.56|1340.76|3
1652024620000|2022-05-08 15:43:40|1358.55|1340.75|1358.39|1340.59|1358.56|1340.76|1357.72|1339.92|29
1652024630000|2022-05-08 15:43:50|1358.41|1340.61|1358.49|1340.69|1358.49|1340.69|1358.4|1340.6|7
1652024640000|2022-05-08 15:44:00|1358.48|1340.68|1358.72|1340.92|1358.72|1340.92|1358.48|1340.68|7
1652024650000|2022-05-08 15:44:10|1358.74|1340.94|1359.61|1341.81|1359.61|1341.81|1358.72|1340.92|22
1652024660000|2022-05-08 15:44:20|1359.51|1341.71|1358.48|1340.68|1359.51|1341.71|1358.48|1340.68|19
1652024670000|2022-05-08 15:44:30|1358.53|1340.73|1358.41|1340.61|1358.64|1340.84|1358.41|1340.61|14
1652024680000|2022-05-08 15:44:40|1358.42|1340.62|1358.39|1340.59|1358.49|1340.69|1358.37|1340.57|8
1652024690000|2022-05-08 15:44:50|1358.43|1340.63|1357.84|1340.04|1358.57|1340.77|1357.84|1340.04|17
1652024700000|2022-05-08 15:45:00|1357.79|1339.99|1357.85|1340.05|1358.38|1340.58|1357.78|1339.98|19
1652024710000|2022-05-08 15:45:10|1357.83|1340.03|1358.45|1340.65|1358.45|1340.65|1357.83|1340.03|10
1652024720000|2022-05-08 15:45:20|1358.46|1340.66|1358.5|1340.7|1358.5|1340.7|1358.41|1340.61|5
1652024730000|2022-05-08 15:45:30|1358.48|1340.68|1358.46|1340.66|1358.49|1340.69|1358.45|1340.65|4
1652024740000|2022-05-08 15:45:40|1358.49|1340.69|1358.54|1340.74|1358.58|1340.78|1358.49|1340.69|6
1652024750000|2022-05-08 15:45:50|1358.53|1340.73|1358.48|1340.68|1358.67|1340.87|1358.48|1340.68|11
1652024760000|2022-05-08 15:46:00|1358.45|1340.65|1357.03|1339.23|1358.45|1340.65|1356.98|1339.18|15
1652024770000|2022-05-08 15:46:10|1356.95|1339.15|1356.46|1338.66|1356.95|1339.15|1356.46|1338.66|12
1652024780000|2022-05-08 15:46:20|1356.57|1338.77|1356.32|1338.52|1356.6|1338.8|1356.27|1338.47|16
1652024790000|2022-05-08 15:46:30|1356.4|1338.6|1356.49|1338.69|1356.49|1338.69|1356.4|1338.6|4
1652024800000|2022-05-08 15:46:40|1356.47|1338.67|1356.26|1338.46|1356.47|1338.67|1355.92|1338.12|17
1652024810000|2022-05-08 15:46:50|1356.23|1338.43|1356.26|1338.46|1356.26|1338.46|1355.58|1337.78|18
1652024820000|2022-05-08 15:47:00|1356.21|1338.41|1355.62|1337.82|1356.22|1338.42|1355.62|1337.82|6
1652024830000|2022-05-08 15:47:10|1355.46|1337.66|1355.09|1337.29|1355.46|1337.66|1355.09|1337.29|3
1652024840000|2022-05-08 15:47:20|1355|1337.2|1355.33|1337.53|1355.33|1337.53|1354.93|1337.13|15
1652024850000|2022-05-08 15:47:30|1355.31|1337.51|1355.42|1337.62|1355.42|1337.62|1355.31|1337.51|8
1652024860000|2022-05-08 15:47:40|1355.4|1337.6|1354.59|1336.79|1355.4|1337.6|1354.55|1336.75|13
1652024870000|2022-05-08 15:47:50|1354.44|1336.64|1355.29|1337.49|1355.38|1337.58|1354.33|1336.53|26
1652024880000|2022-05-08 15:48:00|1355.28|1337.48|1355.01|1337.21|1355.46|1337.66|1354.87|1337.07|22
1652024890000|2022-05-08 15:48:10|1354.99|1337.19|1354.89|1337.09|1354.99|1337.19|1354.89|1337.09|3
1652024900000|2022-05-08 15:48:20|1354.96|1337.16|1354.76|1336.96|1355|1337.2|1354.68|1336.88|12
1652024910000|2022-05-08 15:48:30|1354.87|1337.07|1355.39|1337.59|1355.6|1337.8|1354.87|1337.07|24
1652024920000|2022-05-08 15:48:40|1355.38|1337.58|1355.44|1337.64|1355.57|1337.77|1355.37|1337.57|17
1652024930000|2022-05-08 15:48:50|1355.46|1337.66|1355.15|1337.35|1355.46|1337.66|1355.15|1337.35|11
1652024940000|2022-05-08 15:49:00|1355.18|1337.38|1355.2|1337.4|1355.2|1337.4|1355.15|1337.35|5
1652024950000|2022-05-08 15:49:10|1355.16|1337.36|1355.21|1337.41|1355.21|1337.41|1355.16|1337.36|3
1652024960000|2022-05-08 15:49:20|1355.29|1337.49|1355.31|1337.51|1355.36|1337.56|1355.29|1337.49|9
1652024970000|2022-05-08 15:49:30|1355.3|1337.5|1355.26|1337.46|1355.3|1337.5|1354.69|1336.89|20
1652024980000|2022-05-08 15:49:40|1355.31|1337.51|1355.74|1337.94|1356.27|1338.47|1355.31|1337.51|20
1652024990000|2022-05-08 15:49:50|1355.75|1337.95|1356.11|1338.31|1356.26|1338.46|1355.5|1337.7|22
1652025000000|2022-05-08 15:50:00|1356.12|1338.32|1356.03|1338.23|1356.12|1338.32|1355.37|1337.57|16
1652025010000|2022-05-08 15:50:10|1356.05|1338.25|1356.22|1338.42|1356.23|1338.43|1356.05|1338.25|13
1652025020000|2022-05-08 15:50:20|1356.23|1338.43|1356.17|1338.37|1356.23|1338.43|1355.51|1337.71|21
1652025030000|2022-05-08 15:50:30|1356.21|1338.41|1355.59|1337.79|1356.22|1338.42|1355.45|1337.65|10
1652025040000|2022-05-08 15:50:40|1355.65|1337.85|1355.46|1337.66|1355.65|1337.85|1355.38|1337.58|14
1652025050000|2022-05-08 15:50:50|1355.47|1337.67|1355.57|1337.77|1355.68|1337.88|1355.39|1337.59|9
1652025060000|2022-05-08 15:51:00|1355.71|1337.91|1355.62|1337.82|1355.74|1337.94|1355.6|1337.8|6
1652025070000|2022-05-08 15:51:10|1355.63|1337.83|1355.61|1337.81|1355.63|1337.83|1355.58|1337.78|4
1652025080000|2022-05-08 15:51:20|1355.66|1337.86|1355.76|1337.96|1355.87|1338.07|1355.66|1337.86|16
1652025090000|2022-05-08 15:51:30|1355.65|1337.85|1355.51|1337.71|1355.65|1337.85|1355.5|1337.7|6
1652025100000|2022-05-08 15:51:40|1355.52|1337.72|1355.48|1337.68|1355.52|1337.72|1355.48|1337.68|2
1652025110000|2022-05-08 15:51:50|1355.39|1337.59|1355.03|1337.23|1355.39|1337.59|1355.03|1337.23|4
1652025120000|2022-05-08 15:52:00|1354.99|1337.19|1353.34|1335.54|1354.99|1337.19|1353.34|1335.54|16
1652025130000|2022-05-08 15:52:10|1353.28|1335.48|1353.41|1335.61|1353.41|1335.61|1352.18|1334.38|30
1652025140000|2022-05-08 15:52:20|1353.42|1335.62|1353.58|1335.78|1354.15|1336.35|1353.42|1335.62|20
1652025150000|2022-05-08 15:52:30|1353.47|1335.67|1352.19|1334.39|1353.48|1335.68|1352.19|1334.39|18
1652025160000|2022-05-08 15:52:40|1352.18|1334.38|1351.96|1334.16|1352.18|1334.38|1351.96|1334.16|8
1652025170000|2022-05-08 15:52:50|1351.97|1334.17|1351.41|1333.61|1351.97|1334.17|1351.41|1333.61|9
1652025180000|2022-05-08 15:53:00|1351.4|1333.6|1351.49|1333.69|1351.65|1333.85|1351.39|1333.59|15
1652025190000|2022-05-08 15:53:10|1351.37|1333.57|1350.72|1332.92|1351.37|1333.57|1350.21|1332.41|22
1652025200000|2022-05-08 15:53:20|1350.84|1333.04|1351.37|1333.57|1351.4|1333.6|1350.81|1333.01|17
1652025210000|2022-05-08 15:53:30|1351.43|1333.63|1351.41|1333.61|1351.45|1333.65|1351.41|1333.61|6
1652025220000|2022-05-08 15:53:40|1351.29|1333.49|1351.25|1333.45|1351.29|1333.49|1350.89|1333.09|14
1652025230000|2022-05-08 15:53:50|1351.24|1333.44|1351.21|1333.41|1351.26|1333.46|1350.83|1333.03|16
1652025240000|2022-05-08 15:54:00|1351.19|1333.39|1352.61|1334.81|1352.62|1334.82|1351.19|1333.39|21
1652025250000|2022-05-08 15:54:10|1352.52|1334.72|1352.39|1334.59|1352.52|1334.72|1351.81|1334.01|18
1652025260000|2022-05-08 15:54:20|1352.4|1334.6|1352.44|1334.64|1352.46|1334.66|1352.23|1334.43|13
1652025270000|2022-05-08 15:54:30|1352.45|1334.65|1351.64|1333.84|1352.49|1334.69|1351.64|1333.84|15
1652025280000|2022-05-08 15:54:40|1351.61|1333.81|1351.67|1333.87|1351.85|1334.05|1351.61|1333.81|11
1652025290000|2022-05-08 15:54:50|1351.61|1333.81|1352.38|1334.58|1352.38|1334.58|1351.61|1333.81|10
1652025300000|2022-05-08 15:55:00|1352.37|1334.57|1352.39|1334.59|1352.56|1334.76|1352.34|1334.54|15
1652025310000|2022-05-08 15:55:10|1352.4|1334.6|1351.51|1333.71|1352.4|1334.6|1351.49|1333.69|12
1652025320000|2022-05-08 15:55:20|1351.41|1333.61|1350.91|1333.11|1351.41|1333.61|1350.77|1332.97|11
1652025330000|2022-05-08 15:55:30|1351.3|1333.5|1351.71|1333.91|1351.71|1333.91|1351.3|1333.5|11
1652025340000|2022-05-08 15:55:40|1351.77|1333.97|1352.27|1334.47|1352.27|1334.47|1351.62|1333.82|12
1652025350000|2022-05-08 15:55:50|1352.35|1334.55|1351.45|1333.65|1352.46|1334.66|1351.45|1333.65|22
1652025360000|2022-05-08 15:56:00|1351.41|1333.61|1351.45|1333.65|1351.6|1333.8|1351.41|1333.61|6
1652025380000|2022-05-08 15:56:20|1351.48|1333.68|1351.49|1333.69|1351.49|1333.69|1351.48|1333.68|2
1652025400000|2022-05-08 15:56:40|1351.59|1333.79|1351.73|1333.93|1352.37|1334.57|1351.59|1333.79|20
1652025410000|2022-05-08 15:56:50|1351.67|1333.87|1351.46|1333.66|1351.67|1333.87|1351.46|1333.66|6
1652025420000|2022-05-08 15:57:00|1351.48|1333.68|1351.59|1333.79|1351.59|1333.79|1351.46|1333.66|7
1652025430000|2022-05-08 15:57:10|1351.76|1333.96|1351.67|1333.87|1352.11|1334.31|1351.66|1333.86|15
1652025440000|2022-05-08 15:57:20|1351.68|1333.88|1351.77|1333.97|1351.87|1334.07|1351.68|1333.88|6
1652025450000|2022-05-08 15:57:30|1351.8|1334|1352.32|1334.52|1352.33|1334.53|1351.8|1334|13
1652025460000|2022-05-08 15:57:40|1352.31|1334.51|1352.49|1334.69|1353.15|1335.35|1352.3|1334.5|23
1652025470000|2022-05-08 15:57:50|1352.4|1334.6|1352.35|1334.55|1352.48|1334.68|1352.29|1334.49|18
1652025480000|2022-05-08 15:58:00|1352.4|1334.6|1352.41|1334.61|1352.41|1334.61|1352.4|1334.6|2
1652025490000|2022-05-08 15:58:10|1352.37|1334.57|1352.37|1334.57|1352.5|1334.7|1352.37|1334.57|8
1652025500000|2022-05-08 15:58:20|1352.39|1334.59|1351.79|1333.99|1352.39|1334.59|1351.79|1333.99|7
1652025510000|2022-05-08 15:58:30|1351.8|1334|1351.79|1333.99|1351.8|1334|1351.79|1333.99|2
1652025520000|2022-05-08 15:58:40|1351.75|1333.95|1351.74|1333.94|1351.75|1333.95|1351.73|1333.93|3
1652025530000|2022-05-08 15:58:50|1351.73|1333.93|1351.67|1333.87|1351.73|1333.93|1351.67|1333.87|3
1652025540000|2022-05-08 15:59:00|1351.71|1333.91|1351.48|1333.68|1351.71|1333.91|1351.48|1333.68|2
1652025550000|2022-05-08 15:59:10|1351.51|1333.71|1350.98|1333.18|1352.22|1334.42|1350.98|1333.18|22
1652025560000|2022-05-08 15:59:20|1351.19|1333.39|1349.17|1331.37|1351.19|1333.39|1349.17|1331.37|34
1652025570000|2022-05-08 15:59:30|1349.04|1331.24|1348.54|1330.74|1349.04|1331.24|1348.44|1330.64|15
1652025580000|2022-05-08 15:59:40|1348.91|1331.11|1347.89|1330.09|1349|1331.2|1347.89|1330.09|24
1652025590000|2022-05-08 15:59:50|1347.54|1329.74|1346.65|1328.85|1347.54|1329.74|1346.65|1328.85|22
1652025600000|2022-05-08 16:00:00|1346.67|1328.87|1347.15|1329.35|1347.26|1329.46|1346.66|1328.86|15
1652025610000|2022-05-08 16:00:10|1346.99|1329.19|1347.44|1329.64|1347.44|1329.64|1346.9|1329.1|23
1652025620000|2022-05-08 16:00:20|1347.42|1329.62|1347.78|1329.98|1348.65|1330.85|1347.42|1329.62|30
1652025630000|2022-05-08 16:00:30|1348.1|1330.3|1348.38|1330.58|1348.43|1330.63|1348.09|1330.29|20
1652025640000|2022-05-08 16:00:40|1348.4|1330.6|1348.63|1330.83|1348.82|1331.02|1348.4|1330.6|17
1652025650000|2022-05-08 16:00:50|1349.09|1331.29|1350.12|1332.32|1350.62|1332.82|1349.09|1331.29|24
1652025660000|2022-05-08 16:01:00|1350.01|1332.21|1349.35|1331.55|1350.39|1332.59|1349.17|1331.37|25
1652025670000|2022-05-08 16:01:10|1349.36|1331.56|1349.45|1331.65|1349.6|1331.8|1349.34|1331.54|14
1652025680000|2022-05-08 16:01:20|1349.47|1331.67|1349.41|1331.61|1349.47|1331.67|1348.67|1330.87|21
1652025690000|2022-05-08 16:01:30|1349.42|1331.62|1349.43|1331.63|1349.43|1331.63|1349.37|1331.57|7
1652025700000|2022-05-08 16:01:40|1349.59|1331.79|1349.57|1331.77|1349.6|1331.8|1349.57|1331.77|3
1652025710000|2022-05-08 16:01:50|1349.62|1331.82|1350.71|1332.91|1350.71|1332.91|1349.62|1331.82|15
1652025720000|2022-05-08 16:02:00|1350.7|1332.9|1350.37|1332.57|1351.05|1333.25|1350.37|1332.57|15
1652025730000|2022-05-08 16:02:10|1350.23|1332.43|1350.69|1332.89|1350.69|1332.89|1350.15|1332.35|23
1652025740000|2022-05-08 16:02:20|1351.23|1333.43|1352.01|1334.21|1352.01|1334.21|1351.23|1333.43|8
1652025750000|2022-05-08 16:02:30|1352.38|1334.58|1352.45|1334.65|1352.45|1334.65|1352.33|1334.53|15
1652025760000|2022-05-08 16:02:40|1352.51|1334.71|1354.37|1336.57|1354.39|1336.59|1352.49|1334.69|26
1652025770000|2022-05-08 16:02:50|1354.39|1336.59|1354.63|1336.83|1354.79|1336.99|1354.39|1336.59|14
1652025780000|2022-05-08 16:03:00|1354.73|1336.93|1355.5|1337.7|1356.3|1338.5|1354.58|1336.78|21
1652025790000|2022-05-08 16:03:10|1355.49|1337.69|1355.43|1337.63|1355.75|1337.95|1355.29|1337.49|19
1652025800000|2022-05-08 16:03:20|1355.6|1337.8|1354.56|1336.76|1355.6|1337.8|1354.56|1336.76|15
1652025810000|2022-05-08 16:03:30|1354.55|1336.75|1354.66|1336.86|1354.67|1336.87|1354.55|1336.75|6
1652025820000|2022-05-08 16:03:40|1354.64|1336.84|1353.86|1336.06|1354.64|1336.84|1353.86|1336.06|14
1652025830000|2022-05-08 16:03:50|1353.71|1335.91|1352.49|1334.69|1353.71|1335.91|1352.49|1334.69|11
1652025840000|2022-05-08 16:04:00|1352.52|1334.72|1351.92|1334.12|1352.52|1334.72|1351.86|1334.06|28
1652025850000|2022-05-08 16:04:10|1351.97|1334.17|1351.7|1333.9|1351.97|1334.17|1351.63|1333.83|6
1652025860000|2022-05-08 16:04:20|1351.74|1333.94|1351.11|1333.31|1351.74|1333.94|1350.73|1332.93|25
1652025870000|2022-05-08 16:04:30|1351.39|1333.59|1351.56|1333.76|1352.19|1334.39|1351.39|1333.59|16
1652025880000|2022-05-08 16:04:40|1351.55|1333.75|1351.4|1333.6|1351.55|1333.75|1350.74|1332.94|21
1652025890000|2022-05-08 16:04:50|1351.39|1333.59|1351.67|1333.87|1352.44|1334.64|1351.39|1333.59|20
1652025900000|2022-05-08 16:05:00|1351.65|1333.85|1351.82|1334.02|1352|1334.2|1351.61|1333.81|20
1652025910000|2022-05-08 16:05:10|1351.85|1334.05|1352.4|1334.6|1352.42|1334.62|1351.85|1334.05|18
1652025920000|2022-05-08 16:05:20|1352.49|1334.69|1353.4|1335.6|1353.4|1335.6|1352.49|1334.69|14
1652025930000|2022-05-08 16:05:30|1353.33|1335.53|1353.31|1335.51|1354.09|1336.29|1352.91|1335.11|25
1652025940000|2022-05-08 16:05:40|1353.29|1335.49|1353.65|1335.85|1353.8|1336|1353.13|1335.33|17
1652025950000|2022-05-08 16:05:50|1353.58|1335.78|1353.6|1335.8|1353.6|1335.8|1353.58|1335.78|2
1652025960000|2022-05-08 16:06:00|1353.64|1335.84|1354.38|1336.58|1354.39|1336.59|1353.64|1335.84|10
1652025970000|2022-05-08 16:06:10|1354.45|1336.65|1355.33|1337.53|1355.37|1337.57|1354.45|1336.65|13
1652025980000|2022-05-08 16:06:20|1355.32|1337.52|1355.79|1337.99|1355.79|1337.99|1354.93|1337.13|18
1652025990000|2022-05-08 16:06:30|1356.21|1338.41|1355.9|1338.1|1356.74|1338.94|1355.67|1337.87|21
1652026000000|2022-05-08 16:06:40|1355.89|1338.09|1355.49|1337.69|1355.89|1338.09|1354.95|1337.15|20
1652026010000|2022-05-08 16:06:50|1355.46|1337.66|1355.35|1337.55|1355.49|1337.69|1355.35|1337.55|8
1652026020000|2022-05-08 16:07:00|1355.33|1337.53|1356.36|1338.56|1356.38|1338.58|1355.33|1337.53|14
1652026030000|2022-05-08 16:07:10|1356.38|1338.58|1356.53|1338.73|1356.53|1338.73|1355.96|1338.16|15
1652026040000|2022-05-08 16:07:20|1356.54|1338.74|1356.54|1338.74|1356.54|1338.74|1356.5|1338.7|7
1652026050000|2022-05-08 16:07:30|1356.59|1338.79|1356.5|1338.7|1356.66|1338.86|1356.48|1338.68|8
1652026060000|2022-05-08 16:07:40|1356.48|1338.68|1356.49|1338.69|1356.49|1338.69|1356.48|1338.68|2
1652026070000|2022-05-08 16:07:50|1356.48|1338.68|1355.58|1337.78|1356.49|1338.69|1355.58|1337.78|18
1652026080000|2022-05-08 16:08:00|1355.25|1337.45|1355.15|1337.35|1355.25|1337.45|1354.53|1336.73|13
1652026090000|2022-05-08 16:08:10|1355.17|1337.37|1355.42|1337.62|1355.42|1337.62|1354.84|1337.04|17
1652026100000|2022-05-08 16:08:20|1355.54|1337.74|1356.41|1338.61|1356.45|1338.65|1355.54|1337.74|9
1652026110000|2022-05-08 16:08:30|1356.11|1338.31|1356.4|1338.6|1356.4|1338.6|1355.72|1337.92|16
1652026120000|2022-05-08 16:08:40|1356.41|1338.61|1356.15|1338.35|1356.52|1338.72|1356.03|1338.23|13
1652026130000|2022-05-08 16:08:50|1355.88|1338.08|1356.12|1338.32|1356.38|1338.58|1355.84|1338.04|10
1652026140000|2022-05-08 16:09:00|1356.01|1338.21|1355.76|1337.96|1356.15|1338.35|1355.76|1337.96|12
1652026150000|2022-05-08 16:09:10|1355.93|1338.13|1355.68|1337.88|1356.02|1338.22|1355.68|1337.88|8
1652026160000|2022-05-08 16:09:20|1355.77|1337.97|1356.4|1338.6|1356.4|1338.6|1355.51|1337.71|13
1652026170000|2022-05-08 16:09:30|1356.41|1338.61|1356.17|1338.37|1356.44|1338.64|1356.17|1338.37|3
1652026180000|2022-05-08 16:09:40|1356.44|1338.64|1357.39|1339.59|1357.48|1339.68|1356.44|1338.64|16
1652026190000|2022-05-08 16:09:50|1357.4|1339.6|1357.43|1339.63|1357.43|1339.63|1357.38|1339.58|11
1652026200000|2022-05-08 16:10:00|1357.46|1339.66|1358.04|1340.24|1358.04|1340.24|1357.46|1339.66|10
1652026210000|2022-05-08 16:10:10|1358.28|1340.48|1358.26|1340.46|1358.35|1340.55|1358.25|1340.45|12
1652026220000|2022-05-08 16:10:20|1358.35|1340.55|1357.22|1339.42|1358.43|1340.63|1357.22|1339.42|22
1652026230000|2022-05-08 16:10:30|1356.5|1338.7|1357.37|1339.57|1357.37|1339.57|1356.49|1338.69|15
1652026240000|2022-05-08 16:10:40|1357.47|1339.67|1357.48|1339.68|1357.48|1339.68|1357.44|1339.64|6
1652026250000|2022-05-08 16:10:50|1357.5|1339.7|1357.47|1339.67|1357.5|1339.7|1357.45|1339.65|4
1652026260000|2022-05-08 16:11:00|1357.44|1339.64|1356.53|1338.73|1357.44|1339.64|1356.53|1338.73|11
1652026270000|2022-05-08 16:11:10|1356.52|1338.72|1355.71|1337.91|1356.52|1338.72|1355.68|1337.88|9
1652026280000|2022-05-08 16:11:20|1355.7|1337.9|1355.52|1337.72|1355.78|1337.98|1355.47|1337.67|13
1652026290000|2022-05-08 16:11:30|1355.53|1337.73|1354.88|1337.08|1355.53|1337.73|1354.88|1337.08|13
1652026300000|2022-05-08 16:11:40|1354.83|1337.03|1354.76|1336.96|1354.83|1337.03|1354.76|1336.96|2
1652026310000|2022-05-08 16:11:50|1354.74|1336.94|1354.35|1336.55|1354.74|1336.94|1353.79|1335.99|23
1652026320000|2022-05-08 16:12:00|1354.36|1336.56|1355.37|1337.57|1355.38|1337.58|1354.35|1336.55|20
1652026330000|2022-05-08 16:12:10|1355.35|1337.55|1355.36|1337.56|1355.4|1337.6|1355.34|1337.54|10
1652026340000|2022-05-08 16:12:20|1355.39|1337.59|1355.52|1337.72|1355.79|1337.99|1355.38|1337.58|14
1652026350000|2022-05-08 16:12:30|1355.51|1337.71|1355.87|1338.07|1355.87|1338.07|1355.51|1337.71|10
1652026360000|2022-05-08 16:12:40|1355.79|1337.99|1355.89|1338.09|1355.89|1338.09|1355.38|1337.58|15
1652026370000|2022-05-08 16:12:50|1356.15|1338.35|1356.57|1338.77|1357.31|1339.51|1356.15|1338.35|20
1652026380000|2022-05-08 16:13:00|1356.54|1338.74|1357.39|1339.59|1357.39|1339.59|1356.54|1338.74|17
1652026390000|2022-05-08 16:13:10|1357.4|1339.6|1358.39|1340.59|1358.39|1340.59|1357.36|1339.56|19
1652026400000|2022-05-08 16:13:20|1358.4|1340.6|1357.76|1339.96|1358.41|1340.61|1357.69|1339.89|15
1652026410000|2022-05-08 16:13:30|1357.77|1339.97|1356.74|1338.94|1357.77|1339.97|1356.74|1338.94|10
1652026420000|2022-05-08 16:13:40|1356.72|1338.92|1356.72|1338.92|1356.95|1339.15|1356.72|1338.92|3
1652026430000|2022-05-08 16:13:50|1356.77|1338.97|1356.46|1338.66|1356.77|1338.97|1356.29|1338.49|10
1652026440000|2022-05-08 16:14:00|1356.58|1338.78|1355.88|1338.08|1356.58|1338.78|1355.88|1338.08|11
1652026450000|2022-05-08 16:14:10|1355.91|1338.11|1356.41|1338.61|1356.42|1338.62|1355.7|1337.9|21
1652026460000|2022-05-08 16:14:20|1356.43|1338.63|1356.54|1338.74|1356.54|1338.74|1356.39|1338.59|5
1652026470000|2022-05-08 16:14:30|1356.46|1338.66|1356.35|1338.55|1356.46|1338.66|1356.33|1338.53|9
1652026480000|2022-05-08 16:14:40|1356.33|1338.53|1356.23|1338.43|1356.35|1338.55|1355.5|1337.7|18
1652026490000|2022-05-08 16:14:50|1356.43|1338.63|1356.33|1338.53|1356.44|1338.64|1356.29|1338.49|10
1652026500000|2022-05-08 16:15:00|1356.42|1338.62|1356.86|1339.06|1356.86|1339.06|1356.36|1338.56|22
1652026510000|2022-05-08 16:15:10|1356.79|1338.99|1357.27|1339.47|1357.27|1339.47|1356.65|1338.85|8
1652026520000|2022-05-08 16:15:20|1357.37|1339.57|1357.43|1339.63|1357.44|1339.64|1357.37|1339.57|11
1652026530000|2022-05-08 16:15:30|1357.42|1339.62|1357.67|1339.87|1357.67|1339.87|1357.42|1339.62|7
1652026540000|2022-05-08 16:15:40|1357.68|1339.88|1357.61|1339.81|1358.28|1340.48|1357.61|1339.81|14
1652026550000|2022-05-08 16:15:50|1357.69|1339.89|1357.81|1340.01|1357.85|1340.05|1357.69|1339.89|7
1652026560000|2022-05-08 16:16:00|1357.83|1340.03|1358.43|1340.63|1358.43|1340.63|1357.83|1340.03|15
1652026570000|2022-05-08 16:16:10|1358.45|1340.65|1358.9|1341.1|1359.55|1341.75|1358.45|1340.65|21
1652026580000|2022-05-08 16:16:20|1358.95|1341.15|1359.46|1341.66|1359.46|1341.66|1358.95|1341.15|13
1652026590000|2022-05-08 16:16:30|1359.44|1341.64|1359.42|1341.62|1359.75|1341.95|1359.42|1341.62|13
1652026600000|2022-05-08 16:16:40|1359.35|1341.55|1359.37|1341.57|1359.37|1341.57|1359.35|1341.55|2
1652026610000|2022-05-08 16:16:50|1359.1|1341.3|1359.55|1341.75|1359.55|1341.75|1359.1|1341.3|3
1652026620000|2022-05-08 16:17:00|1359.56|1341.76|1360.53|1342.73|1360.53|1342.73|1359.56|1341.76|13
1652026630000|2022-05-08 16:17:10|1360.49|1342.69|1360.53|1342.73|1360.53|1342.73|1360.49|1342.69|10
1652026640000|2022-05-08 16:17:20|1360.49|1342.69|1359.67|1341.87|1360.49|1342.69|1359.62|1341.82|14
1652026650000|2022-05-08 16:17:30|1359.46|1341.66|1357.69|1339.89|1359.46|1341.66|1357.69|1339.89|23
1652026660000|2022-05-08 16:17:40|1357.71|1339.91|1357.59|1339.79|1358.35|1340.55|1357.52|1339.72|16
1652026670000|2022-05-08 16:17:50|1357.62|1339.82|1357.62|1339.82|1357.67|1339.87|1357.62|1339.82|5
1652026680000|2022-05-08 16:18:00|1357.59|1339.79|1357.64|1339.84|1357.64|1339.84|1357.54|1339.74|4
1652026690000|2022-05-08 16:18:10|1357.72|1339.92|1357.98|1340.18|1357.98|1340.18|1357.72|1339.92|5
1652026700000|2022-05-08 16:18:20|1358.04|1340.24|1357.91|1340.11|1358.12|1340.32|1357.74|1339.94|10
1652026710000|2022-05-08 16:18:30|1357.9|1340.1|1357.98|1340.18|1358.06|1340.26|1357.9|1340.1|9
1652026720000|2022-05-08 16:18:40|1357.92|1340.12|1357.94|1340.14|1358.05|1340.25|1357.92|1340.12|8
1652026730000|2022-05-08 16:18:50|1357.93|1340.13|1357.93|1340.13|1357.93|1340.13|1357.93|1340.13|1
1652026740000|2022-05-08 16:19:00|1357.84|1340.04|1357.84|1340.04|1357.84|1340.04|1357.84|1340.04|1
1652026750000|2022-05-08 16:19:10|1357.85|1340.05|1357.73|1339.93|1357.85|1340.05|1357.73|1339.93|4
1652026760000|2022-05-08 16:19:20|1357.72|1339.92|1357.73|1339.93|1357.73|1339.93|1357.72|1339.92|2
1652026770000|2022-05-08 16:19:30|1357.72|1339.92|1356.73|1338.93|1357.72|1339.92|1356.73|1338.93|14
1652026780000|2022-05-08 16:19:40|1356.72|1338.92|1356.68|1338.88|1356.72|1338.92|1356.67|1338.87|3
1652026790000|2022-05-08 16:19:50|1356.69|1338.89|1356.69|1338.89|1356.69|1338.89|1356.69|1338.89|1
1652026800000|2022-05-08 16:20:00|1356.68|1338.88|1356.66|1338.86|1356.68|1338.88|1356.64|1338.84|3
1652026810000|2022-05-08 16:20:10|1356.39|1338.59|1356.68|1338.88|1356.68|1338.88|1356.39|1338.59|3
1652026820000|2022-05-08 16:20:20|1356.44|1338.64|1355.63|1337.83|1356.44|1338.64|1355.63|1337.83|9
1652026830000|2022-05-08 16:20:30|1355.57|1337.77|1355.59|1337.79|1355.73|1337.93|1355.57|1337.77|8
1652026840000|2022-05-08 16:20:40|1355.65|1337.85|1354.56|1336.76|1355.65|1337.85|1354.56|1336.76|18
1652026850000|2022-05-08 16:20:50|1354.51|1336.71|1353.58|1335.78|1354.51|1336.71|1353.58|1335.78|9
1652026860000|2022-05-08 16:21:00|1353.56|1335.76|1353.6|1335.8|1353.67|1335.87|1353.45|1335.65|13
1652026870000|2022-05-08 16:21:10|1353.61|1335.81|1354.29|1336.49|1354.45|1336.65|1353.61|1335.81|20
1652026880000|2022-05-08 16:21:20|1354.31|1336.51|1353.59|1335.79|1354.36|1336.56|1353.59|1335.79|14
1652026890000|2022-05-08 16:21:30|1353.52|1335.72|1353.01|1335.21|1353.59|1335.79|1352.64|1334.84|23
1652026900000|2022-05-08 16:21:40|1352.83|1335.03|1351.64|1333.84|1352.83|1335.03|1351.56|1333.76|22
1652026910000|2022-05-08 16:21:50|1351.83|1334.03|1352.35|1334.55|1352.41|1334.61|1351.82|1334.02|17
1652026920000|2022-05-08 16:22:00|1352.36|1334.56|1352.17|1334.37|1352.52|1334.72|1352.13|1334.33|10
1652026930000|2022-05-08 16:22:10|1352.19|1334.39|1352.39|1334.59|1352.43|1334.63|1352|1334.2|24
1652026940000|2022-05-08 16:22:20|1352.41|1334.61|1352.31|1334.51|1352.41|1334.61|1352.3|1334.5|12
1652026950000|2022-05-08 16:22:30|1352.36|1334.56|1351.47|1333.67|1352.37|1334.57|1351.35|1333.55|18
1652026960000|2022-05-08 16:22:40|1351.48|1333.68|1351.67|1333.87|1351.67|1333.87|1351.48|1333.68|8
1652026970000|2022-05-08 16:22:50|1351.77|1333.97|1352.52|1334.72|1352.52|1334.72|1351.77|1333.97|11
1652026980000|2022-05-08 16:23:00|1352.45|1334.65|1352.42|1334.62|1352.49|1334.69|1352.42|1334.62|8
1652026990000|2022-05-08 16:23:10|1352.35|1334.55|1351.89|1334.09|1352.41|1334.61|1351.89|1334.09|13
1652027000000|2022-05-08 16:23:20|1351.88|1334.08|1350.86|1333.06|1351.89|1334.09|1350.85|1333.05|10
1652027010000|2022-05-08 16:23:30|1350.68|1332.88|1351.18|1333.38|1351.46|1333.66|1350.66|1332.86|21
1652027020000|2022-05-08 16:23:40|1351.17|1333.37|1352.38|1334.58|1352.39|1334.59|1351.17|1333.37|18
1652027030000|2022-05-08 16:23:50|1352.36|1334.56|1352.43|1334.63|1352.43|1334.63|1352.36|1334.56|6
1652027040000|2022-05-08 16:24:00|1352.36|1334.56|1351.86|1334.06|1352.36|1334.56|1351.86|1334.06|6
1652027050000|2022-05-08 16:24:10|1351.8|1334|1351.07|1333.27|1351.8|1334|1351.07|1333.27|8
1652027060000|2022-05-08 16:24:20|1350.94|1333.14|1350.75|1332.95|1350.94|1333.14|1350.75|1332.95|8
1652027070000|2022-05-08 16:24:30|1350.74|1332.94|1350.42|1332.62|1350.74|1332.94|1350.31|1332.51|12
1652027080000|2022-05-08 16:24:40|1350.44|1332.64|1351.35|1333.55|1351.36|1333.56|1350.43|1332.63|8
1652027090000|2022-05-08 16:24:50|1351.36|1333.56|1350.88|1333.08|1351.36|1333.56|1350.88|1333.08|14
1652027100000|2022-05-08 16:25:00|1350.9|1333.1|1351.77|1333.97|1351.77|1333.97|1350.88|1333.08|19
1652027110000|2022-05-08 16:25:10|1351.91|1334.11|1352.29|1334.49|1352.29|1334.49|1351.91|1334.11|4
1652027120000|2022-05-08 16:25:20|1352.27|1334.47|1352.36|1334.56|1352.36|1334.56|1352.27|1334.47|7
1652027130000|2022-05-08 16:25:30|1352.37|1334.57|1352.64|1334.84|1352.74|1334.94|1352.32|1334.52|9
1652027140000|2022-05-08 16:25:40|1352.71|1334.91|1352.64|1334.84|1352.71|1334.91|1352.64|1334.84|5
1652027150000|2022-05-08 16:25:50|1352.55|1334.75|1352.89|1335.09|1353.36|1335.56|1352.55|1334.75|15
1652027160000|2022-05-08 16:26:00|1352.91|1335.11|1353.32|1335.52|1353.4|1335.6|1352.83|1335.03|15
1652027170000|2022-05-08 16:26:10|1353.39|1335.59|1352.91|1335.11|1353.41|1335.61|1352.91|1335.11|9
1652027180000|2022-05-08 16:26:20|1352.78|1334.98|1353.3|1335.5|1353.31|1335.51|1352.78|1334.98|7
1652027190000|2022-05-08 16:26:30|1353.31|1335.51|1353.48|1335.68|1353.49|1335.69|1353.3|1335.5|6
1652027200000|2022-05-08 16:26:40|1353.49|1335.69|1354.11|1336.31|1354.36|1336.56|1353.49|1335.69|20
1652027210000|2022-05-08 16:26:50|1354.1|1336.3|1354.26|1336.46|1354.3|1336.5|1354.1|1336.3|8
1652027220000|2022-05-08 16:27:00|1354.23|1336.43|1354.42|1336.62|1354.42|1336.62|1354.23|1336.43|7
1652027230000|2022-05-08 16:27:10|1354.43|1336.63|1355.37|1337.57|1355.37|1337.57|1354.43|1336.63|10
1652027240000|2022-05-08 16:27:20|1355.38|1337.58|1357.4|1339.6|1357.4|1339.6|1355.38|1337.58|23
1652027250000|2022-05-08 16:27:30|1357.41|1339.61|1357.44|1339.64|1357.44|1339.64|1357.33|1339.53|17
1652027260000|2022-05-08 16:27:40|1357.46|1339.66|1358.34|1340.54|1358.34|1340.54|1357.46|1339.66|16
1652027270000|2022-05-08 16:27:50|1358.32|1340.52|1358.45|1340.65|1358.45|1340.65|1358.26|1340.46|13
1652027280000|2022-05-08 16:28:00|1358.47|1340.67|1359.49|1341.69|1359.49|1341.69|1358.47|1340.67|19
1652027290000|2022-05-08 16:28:10|1359.52|1341.72|1359.56|1341.76|1359.56|1341.76|1359.52|1341.72|4
1652027300000|2022-05-08 16:28:20|1359.6|1341.8|1360.37|1342.57|1360.37|1342.57|1359.6|1341.8|11
1652027310000|2022-05-08 16:28:30|1360.49|1342.69|1360.56|1342.76|1360.71|1342.91|1360.48|1342.68|11
1652027320000|2022-05-08 16:28:40|1360.57|1342.77|1360.65|1342.85|1360.65|1342.85|1360.57|1342.77|4
1652027330000|2022-05-08 16:28:50|1360.66|1342.86|1360.6|1342.8|1360.73|1342.93|1360.42|1342.62|11
1652027340000|2022-05-08 16:29:00|1360.61|1342.81|1360.62|1342.82|1360.73|1342.93|1360.61|1342.81|9
1652027350000|2022-05-08 16:29:10|1360.53|1342.73|1359.85|1342.05|1360.53|1342.73|1359.85|1342.05|11
1652027360000|2022-05-08 16:29:20|1359.86|1342.06|1359.86|1342.06|1359.88|1342.08|1359.86|1342.06|3
1652027370000|2022-05-08 16:29:30|1359.82|1342.02|1360.02|1342.22|1360.02|1342.22|1359.82|1342.02|3
1652027380000|2022-05-08 16:29:40|1360.31|1342.51|1360.41|1342.61|1360.41|1342.61|1360.31|1342.51|11
1652027390000|2022-05-08 16:29:50|1360.58|1342.78|1360.58|1342.78|1360.58|1342.78|1360.58|1342.78|1
1652027400000|2022-05-08 16:30:00|1360.56|1342.76|1360.42|1342.62|1360.6|1342.8|1360.39|1342.59|6
1652027410000|2022-05-08 16:30:10|1360.41|1342.61|1361.47|1343.67|1361.47|1343.67|1360.41|1342.61|18
1652027420000|2022-05-08 16:30:20|1361.64|1343.84|1361.56|1343.76|1362.1|1344.3|1361.51|1343.71|10
1652027430000|2022-05-08 16:30:30|1362.12|1344.32|1362.25|1344.45|1362.25|1344.45|1362.12|1344.32|10
1652027440000|2022-05-08 16:30:40|1362.35|1344.55|1363.86|1346.06|1364|1346.2|1362.35|1344.55|17
1652027450000|2022-05-08 16:30:50|1364|1346.2|1363.58|1345.78|1364.3|1346.5|1363.54|1345.74|10
1652027460000|2022-05-08 16:31:00|1363.59|1345.79|1363.6|1345.8|1363.6|1345.8|1363.35|1345.55|12
1652027470000|2022-05-08 16:31:10|1363.61|1345.81|1363.07|1345.27|1363.66|1345.86|1363.07|1345.27|11
1652027480000|2022-05-08 16:31:20|1362.86|1345.06|1361.89|1344.09|1362.86|1345.06|1361.5|1343.7|26
1652027490000|2022-05-08 16:31:30|1362.27|1344.47|1361.42|1343.62|1362.34|1344.54|1361.34|1343.54|20
1652027500000|2022-05-08 16:31:40|1361.43|1343.63|1361.56|1343.76|1361.57|1343.77|1361.42|1343.62|7
1652027510000|2022-05-08 16:31:50|1361.57|1343.77|1362.42|1344.62|1362.42|1344.62|1361.57|1343.77|7
1652027520000|2022-05-08 16:32:00|1362.41|1344.61|1361.45|1343.65|1362.41|1344.61|1361.45|1343.65|11
1652027530000|2022-05-08 16:32:10|1361.49|1343.69|1361.46|1343.66|1361.49|1343.69|1361.46|1343.66|2
1652027540000|2022-05-08 16:32:20|1361.44|1343.64|1361.18|1343.38|1361.44|1343.64|1361.18|1343.38|6
1652027550000|2022-05-08 16:32:30|1361.13|1343.33|1359.92|1342.12|1361.13|1343.33|1359.92|1342.12|24
1652027560000|2022-05-08 16:32:40|1359.65|1341.85|1360.38|1342.58|1360.38|1342.58|1359.59|1341.79|14
1652027570000|2022-05-08 16:32:50|1360.34|1342.54|1360.03|1342.23|1360.5|1342.7|1360.03|1342.23|13
1652027580000|2022-05-08 16:33:00|1359.64|1341.84|1360.46|1342.66|1360.46|1342.66|1359.64|1341.84|18
1652027590000|2022-05-08 16:33:10|1360.45|1342.65|1361.16|1343.36|1361.16|1343.36|1360.16|1342.36|12
1652027600000|2022-05-08 16:33:20|1361.28|1343.48|1360.66|1342.86|1361.49|1343.69|1360.63|1342.83|15
1652027610000|2022-05-08 16:33:30|1360.65|1342.85|1360.64|1342.84|1360.73|1342.93|1360.64|1342.84|7
1652027620000|2022-05-08 16:33:40|1360.63|1342.83|1360.59|1342.79|1360.65|1342.85|1360.3|1342.5|14
1652027630000|2022-05-08 16:33:50|1360.5|1342.7|1360.06|1342.26|1360.5|1342.7|1360.03|1342.23|6
1652027640000|2022-05-08 16:34:00|1360.09|1342.29|1360.01|1342.21|1360.09|1342.29|1359.89|1342.09|3
1652027650000|2022-05-08 16:34:10|1359.96|1342.16|1359.8|1342|1359.96|1342.16|1359.8|1342|5
1652027660000|2022-05-08 16:34:20|1359.58|1341.78|1358.88|1341.08|1359.58|1341.78|1358.88|1341.08|8
1652027670000|2022-05-08 16:34:30|1358.91|1341.11|1358.73|1340.93|1358.91|1341.11|1358.73|1340.93|4
1652027680000|2022-05-08 16:34:40|1358.71|1340.91|1357.47|1339.67|1358.71|1340.91|1357.47|1339.67|11
1652027690000|2022-05-08 16:34:50|1357.43|1339.63|1357.48|1339.68|1357.5|1339.7|1357.22|1339.42|11
1652027700000|2022-05-08 16:35:00|1357.53|1339.73|1357.91|1340.11|1357.91|1340.11|1357.51|1339.71|7
1652027710000|2022-05-08 16:35:10|1357.98|1340.18|1358.27|1340.47|1358.27|1340.47|1357.98|1340.18|12
1652027720000|2022-05-08 16:35:20|1358.22|1340.42|1357.77|1339.97|1358.23|1340.43|1357.77|1339.97|11
1652027730000|2022-05-08 16:35:30|1357.78|1339.98|1357.61|1339.81|1357.78|1339.98|1357.55|1339.75|5
1652027740000|2022-05-08 16:35:40|1357.55|1339.75|1357.46|1339.66|1357.55|1339.75|1357.46|1339.66|4
1652027750000|2022-05-08 16:35:50|1357.45|1339.65|1357.48|1339.68|1357.49|1339.69|1357.45|1339.65|11
1652027760000|2022-05-08 16:36:00|1357.49|1339.69|1358.59|1340.79|1358.75|1340.95|1357.49|1339.69|23
1652027770000|2022-05-08 16:36:10|1358.58|1340.78|1359.32|1341.52|1359.39|1341.59|1358.58|1340.78|21
1652027780000|2022-05-08 16:36:20|1359.38|1341.58|1360.44|1342.64|1360.44|1342.64|1359.38|1341.58|16
1652027790000|2022-05-08 16:36:30|1360.45|1342.65|1358.81|1341.01|1360.45|1342.65|1358.81|1341.01|20
1652027800000|2022-05-08 16:36:40|1358.73|1340.93|1358.51|1340.71|1358.79|1340.99|1358.25|1340.45|15
1652027810000|2022-05-08 16:36:50|1358.45|1340.65|1359.03|1341.23|1359.03|1341.23|1358.45|1340.65|9
1652027820000|2022-05-08 16:37:00|1359.02|1341.22|1359.66|1341.86|1359.93|1342.13|1359.02|1341.22|22
1652027830000|2022-05-08 16:37:10|1359.8|1342|1359.74|1341.94|1360.38|1342.58|1359.54|1341.74|24
1652027840000|2022-05-08 16:37:20|1359.65|1341.85|1359.6|1341.8|1359.65|1341.85|1359.57|1341.77|4
1652027850000|2022-05-08 16:37:30|1359.58|1341.78|1359.57|1341.77|1359.58|1341.78|1359.57|1341.77|2
1652027860000|2022-05-08 16:37:40|1359.5|1341.7|1359.32|1341.52|1359.51|1341.71|1359.32|1341.52|8
1652027870000|2022-05-08 16:37:50|1359.34|1341.54|1359.34|1341.54|1359.34|1341.54|1359.34|1341.54|1
1652027880000|2022-05-08 16:38:00|1359.35|1341.55|1359.6|1341.8|1359.6|1341.8|1359.35|1341.55|5
1652027900000|2022-05-08 16:38:20|1359.59|1341.79|1360.27|1342.47|1360.27|1342.47|1359.59|1341.79|8
1652027910000|2022-05-08 16:38:30|1360.22|1342.42|1360.23|1342.43|1360.23|1342.43|1360.17|1342.37|4
1652027920000|2022-05-08 16:38:40|1360.18|1342.38|1360.02|1342.22|1360.18|1342.38|1359.82|1342.02|10
1652027930000|2022-05-08 16:38:50|1360.05|1342.25|1360.44|1342.64|1360.45|1342.65|1360.05|1342.25|7
1652027940000|2022-05-08 16:39:00|1360.43|1342.63|1360.48|1342.68|1360.48|1342.68|1360.43|1342.63|4
1652027950000|2022-05-08 16:39:10|1360.58|1342.78|1360.58|1342.78|1360.58|1342.78|1360.58|1342.78|1
1652027960000|2022-05-08 16:39:20|1360.45|1342.65|1360.97|1343.17|1361.27|1343.47|1360.42|1342.62|12
1652027970000|2022-05-08 16:39:30|1360.99|1343.19|1360.5|1342.7|1360.99|1343.19|1360.45|1342.65|13
1652027980000|2022-05-08 16:39:40|1360.49|1342.69|1360.58|1342.78|1360.87|1343.07|1360.49|1342.69|9
1652027990000|2022-05-08 16:39:50|1360.55|1342.75|1360.76|1342.96|1360.81|1343.01|1360.44|1342.64|6
1652028000000|2022-05-08 16:40:00|1360.85|1343.05|1360.77|1342.97|1360.85|1343.05|1360.76|1342.96|9
1652028010000|2022-05-08 16:40:10|1360.72|1342.92|1360.64|1342.84|1360.74|1342.94|1360.64|1342.84|3
1652028020000|2022-05-08 16:40:20|1360.54|1342.74|1359.76|1341.96|1360.55|1342.75|1359.76|1341.96|10
1652028030000|2022-05-08 16:40:30|1359.8|1342|1359.8|1342|1359.82|1342.02|1359.8|1342|6
1652028040000|2022-05-08 16:40:40|1359.75|1341.95|1359.63|1341.83|1359.75|1341.95|1359.63|1341.83|3
1652028050000|2022-05-08 16:40:50|1359.44|1341.64|1359.32|1341.52|1359.44|1341.64|1359.27|1341.47|8
1652028060000|2022-05-08 16:41:00|1359.31|1341.51|1359.34|1341.54|1359.34|1341.54|1359.31|1341.51|3
1652028070000|2022-05-08 16:41:10|1359.3|1341.5|1359.26|1341.46|1359.35|1341.55|1359.25|1341.45|6
1652028080000|2022-05-08 16:41:20|1359.29|1341.49|1359.29|1341.49|1359.29|1341.49|1359.29|1341.49|1
1652028090000|2022-05-08 16:41:30|1359.05|1341.25|1359.26|1341.46|1359.26|1341.46|1359.01|1341.21|8
1652028100000|2022-05-08 16:41:40|1359.34|1341.54|1359.59|1341.79|1359.88|1342.08|1359.34|1341.54|14
1652028110000|2022-05-08 16:41:50|1359.56|1341.76|1359.64|1341.84|1359.68|1341.88|1359.41|1341.61|12
1652028120000|2022-05-08 16:42:00|1359.65|1341.85|1359.74|1341.94|1359.75|1341.95|1359.65|1341.85|8
1652028130000|2022-05-08 16:42:10|1359.71|1341.91|1359.76|1341.96|1359.77|1341.97|1359.71|1341.91|4
1652028140000|2022-05-08 16:42:20|1359.71|1341.91|1359.24|1341.44|1359.71|1341.91|1359.24|1341.44|7
1652028150000|2022-05-08 16:42:30|1358.86|1341.06|1357.82|1340.02|1358.86|1341.06|1357.61|1339.81|19
1652028160000|2022-05-08 16:42:40|1357.92|1340.12|1358.51|1340.71|1358.51|1340.71|1357.92|1340.12|13
1652028170000|2022-05-08 16:42:50|1358.5|1340.7|1358.49|1340.69|1358.5|1340.7|1358.49|1340.69|2
1652028180000|2022-05-08 16:43:00|1358.45|1340.65|1358.26|1340.46|1358.45|1340.65|1358.26|1340.46|4
1652028190000|2022-05-08 16:43:10|1358.12|1340.32|1357.42|1339.62|1358.12|1340.32|1357.23|1339.43|13
1652028200000|2022-05-08 16:43:20|1357.47|1339.67|1357.47|1339.67|1357.48|1339.68|1357.47|1339.67|7
1652028210000|2022-05-08 16:43:30|1357.42|1339.62|1356.66|1338.86|1357.48|1339.68|1356.66|1338.86|15
1652028220000|2022-05-08 16:43:40|1356.67|1338.87|1356.65|1338.85|1356.76|1338.96|1356.65|1338.85|6
1652028230000|2022-05-08 16:43:50|1356.62|1338.82|1356.69|1338.89|1356.69|1338.89|1356.62|1338.82|2
1652028250000|2022-05-08 16:44:10|1356.61|1338.81|1356.39|1338.59|1356.61|1338.81|1356.3|1338.5|12
1652028260000|2022-05-08 16:44:20|1356.71|1338.91|1357.1|1339.3|1357.1|1339.3|1356.52|1338.72|19
1652028270000|2022-05-08 16:44:30|1357.38|1339.58|1357.41|1339.61|1357.41|1339.61|1357.38|1339.58|3
1652028280000|2022-05-08 16:44:40|1357.43|1339.63|1358.27|1340.47|1358.31|1340.51|1357.41|1339.61|11
1652028290000|2022-05-08 16:44:50|1358.31|1340.51|1358.34|1340.54|1358.34|1340.54|1358.31|1340.51|3
1652028300000|2022-05-08 16:45:00|1358.41|1340.61|1358.38|1340.58|1358.42|1340.62|1358.38|1340.58|3
1652028310000|2022-05-08 16:45:10|1358.41|1340.61|1358.49|1340.69|1358.53|1340.73|1358.41|1340.61|7
1652028320000|2022-05-08 16:45:20|1358.5|1340.7|1359.27|1341.47|1359.28|1341.48|1358.5|1340.7|10
1652028330000|2022-05-08 16:45:30|1359.16|1341.36|1358.88|1341.08|1359.16|1341.36|1358.79|1340.99|7
1652028340000|2022-05-08 16:45:40|1358.69|1340.89|1358.7|1340.9|1358.7|1340.9|1358.69|1340.89|2
1652028350000|2022-05-08 16:45:50|1358.69|1340.89|1358.59|1340.79|1358.69|1340.89|1358.55|1340.75|7
1652028360000|2022-05-08 16:46:00|1358.44|1340.64|1357.58|1339.78|1358.59|1340.79|1357.58|1339.78|28
1652028370000|2022-05-08 16:46:10|1357.45|1339.65|1357.08|1339.28|1357.54|1339.74|1356.98|1339.18|14
1652028380000|2022-05-08 16:46:20|1356.98|1339.18|1356.77|1338.97|1357.12|1339.32|1356.43|1338.63|14
1652028390000|2022-05-08 16:46:30|1356.74|1338.94|1356.61|1338.81|1356.77|1338.97|1356.61|1338.81|3
1652028400000|2022-05-08 16:46:40|1356.63|1338.83|1357.12|1339.32|1357.12|1339.32|1356.61|1338.81|5
1652028410000|2022-05-08 16:46:50|1357.19|1339.39|1357.29|1339.49|1357.29|1339.49|1357.19|1339.39|12
1652028420000|2022-05-08 16:47:00|1357.31|1339.51|1357.28|1339.48|1357.31|1339.51|1357.26|1339.46|7
1652028430000|2022-05-08 16:47:10|1357.27|1339.47|1357.18|1339.38|1357.27|1339.47|1357.18|1339.38|2
1652028440000|2022-05-08 16:47:20|1357.3|1339.5|1357.29|1339.49|1357.3|1339.5|1357.28|1339.48|3
1652028450000|2022-05-08 16:47:30|1357.35|1339.55|1357.35|1339.55|1357.35|1339.55|1357.35|1339.55|1
1652028460000|2022-05-08 16:47:40|1357.34|1339.54|1357.68|1339.88|1357.68|1339.88|1357.34|1339.54|6
1652028470000|2022-05-08 16:47:50|1357.69|1339.89|1358.36|1340.56|1358.36|1340.56|1357.69|1339.89|7
1652028480000|2022-05-08 16:48:00|1358.38|1340.58|1358.46|1340.66|1358.54|1340.74|1358.38|1340.58|9
1652028490000|2022-05-08 16:48:10|1358.43|1340.63|1357.38|1339.58|1358.43|1340.63|1357.38|1339.58|12
1652028500000|2022-05-08 16:48:20|1357.36|1339.56|1357.36|1339.56|1357.36|1339.56|1357.36|1339.56|1
1652028510000|2022-05-08 16:48:30|1357.51|1339.71|1357.51|1339.71|1357.51|1339.71|1357.51|1339.71|1
1652028520000|2022-05-08 16:48:40|1357.5|1339.7|1357.5|1339.7|1357.5|1339.7|1357.47|1339.67|3
1652028530000|2022-05-08 16:48:50|1357.47|1339.67|1356.79|1338.99|1357.47|1339.67|1356.79|1338.99|12
1652028540000|2022-05-08 16:49:00|1356.8|1339|1357.34|1339.54|1357.34|1339.54|1356.61|1338.81|10
1652028550000|2022-05-08 16:49:10|1357.33|1339.53|1357.28|1339.48|1357.34|1339.54|1357.27|1339.47|5
1652028560000|2022-05-08 16:49:20|1357.29|1339.49|1357.29|1339.49|1357.29|1339.49|1357.29|1339.49|1
1652028570000|2022-05-08 16:49:30|1357.55|1339.75|1357.74|1339.94|1357.74|1339.94|1357.55|1339.75|5
1652028580000|2022-05-08 16:49:40|1357.73|1339.93|1358.35|1340.55|1358.35|1340.55|1357.63|1339.83|13
1652028590000|2022-05-08 16:49:50|1358.34|1340.54|1358.42|1340.62|1358.42|1340.62|1358.34|1340.54|5
1652028600000|2022-05-08 16:50:00|1358.44|1340.64|1358.49|1340.69|1358.49|1340.69|1358.42|1340.62|4
1652028610000|2022-05-08 16:50:10|1358.56|1340.76|1359.26|1341.46|1359.27|1341.47|1358.56|1340.76|11
1652028620000|2022-05-08 16:50:20|1359.27|1341.47|1359.27|1341.47|1359.27|1341.47|1359.26|1341.46|3
1652028630000|2022-05-08 16:50:30|1359.38|1341.58|1359.38|1341.58|1359.38|1341.58|1359.38|1341.58|1
1652028640000|2022-05-08 16:50:40|1359.31|1341.51|1357.86|1340.06|1359.38|1341.58|1357.84|1340.04|20
1652028650000|2022-05-08 16:50:50|1357.58|1339.78|1357.67|1339.87|1357.67|1339.87|1357.57|1339.77|6
1652028660000|2022-05-08 16:51:00|1357.6|1339.8|1357.5|1339.7|1357.6|1339.8|1357.13|1339.33|14
1652028670000|2022-05-08 16:51:10|1357.39|1339.59|1356.73|1338.93|1357.39|1339.59|1356.73|1338.93|10
1652028680000|2022-05-08 16:51:20|1356.7|1338.9|1356.68|1338.88|1356.7|1338.9|1356.68|1338.88|2
1652028690000|2022-05-08 16:51:30|1356.69|1338.89|1356.67|1338.87|1356.8|1339|1356.67|1338.87|11
1652028700000|2022-05-08 16:51:40|1356.66|1338.86|1356.65|1338.85|1356.66|1338.86|1356.65|1338.85|2
1652028710000|2022-05-08 16:51:50|1356.6|1338.8|1356.59|1338.79|1356.61|1338.81|1356.59|1338.79|4
1652028720000|2022-05-08 16:52:00|1356.67|1338.87|1357.17|1339.37|1357.17|1339.37|1356.67|1338.87|2
1652028730000|2022-05-08 16:52:10|1357.34|1339.54|1357.41|1339.61|1357.41|1339.61|1357.34|1339.54|10
1652028740000|2022-05-08 16:52:20|1357.4|1339.6|1357.59|1339.79|1357.65|1339.85|1357.35|1339.55|9
1652028750000|2022-05-08 16:52:30|1357.54|1339.74|1357.54|1339.74|1357.54|1339.74|1357.48|1339.68|7
1652028760000|2022-05-08 16:52:40|1357.35|1339.55|1357.36|1339.56|1357.36|1339.56|1357.35|1339.55|2
1652028770000|2022-05-08 16:52:50|1357.48|1339.68|1357.47|1339.67|1357.48|1339.68|1357.47|1339.67|2
1652028780000|2022-05-08 16:53:00|1357.36|1339.56|1357.37|1339.57|1357.37|1339.57|1357.36|1339.56|2
1652028790000|2022-05-08 16:53:10|1357.38|1339.58|1357.58|1339.78|1357.58|1339.78|1357.38|1339.58|2
1652028800000|2022-05-08 16:53:20|1357.53|1339.73|1357.53|1339.73|1357.53|1339.73|1357.53|1339.73|1
1652028810000|2022-05-08 16:53:30|1357.55|1339.75|1357.51|1339.71|1357.59|1339.79|1357.51|1339.71|4
1652028820000|2022-05-08 16:53:40|1357.5|1339.7|1356.89|1339.09|1357.5|1339.7|1356.89|1339.09|12
1652028830000|2022-05-08 16:53:50|1356.83|1339.03|1356.25|1338.45|1356.83|1339.03|1356.24|1338.44|12
1652028840000|2022-05-08 16:54:00|1355.8|1338|1355.98|1338.18|1356.32|1338.52|1355.57|1337.77|18
1652028850000|2022-05-08 16:54:10|1355.91|1338.11|1355.23|1337.43|1355.91|1338.11|1355.21|1337.41|15
1652028860000|2022-05-08 16:54:20|1355.21|1337.41|1354.15|1336.35|1355.21|1337.41|1354.15|1336.35|12
1652028870000|2022-05-08 16:54:30|1354.07|1336.27|1353.96|1336.16|1354.08|1336.28|1353.54|1335.74|22
1652028880000|2022-05-08 16:54:40|1354.02|1336.22|1353.51|1335.71|1354.02|1336.22|1353.49|1335.69|20
1652028890000|2022-05-08 16:54:50|1353.52|1335.72|1353.54|1335.74|1353.54|1335.74|1353.45|1335.65|11
1652028900000|2022-05-08 16:55:00|1353.59|1335.79|1353.64|1335.84|1353.64|1335.84|1353.59|1335.79|6
1652028910000|2022-05-08 16:55:10|1353.76|1335.96|1353.59|1335.79|1353.76|1335.96|1353.59|1335.79|6
1652028920000|2022-05-08 16:55:20|1353.55|1335.75|1352.55|1334.75|1353.55|1335.75|1352.55|1334.75|11
1652028930000|2022-05-08 16:55:30|1352.48|1334.68|1351.38|1333.58|1352.48|1334.68|1351.37|1333.57|19
1652028940000|2022-05-08 16:55:40|1351.39|1333.59|1351.3|1333.5|1351.4|1333.6|1350.94|1333.14|23
1652028950000|2022-05-08 16:55:50|1351.29|1333.49|1350.44|1332.64|1351.29|1333.49|1350.13|1332.33|24
1652028960000|2022-05-08 16:56:00|1350.46|1332.66|1350.44|1332.64|1350.46|1332.66|1350.44|1332.64|2
1652028970000|2022-05-08 16:56:10|1350.48|1332.68|1351.34|1333.54|1351.64|1333.84|1350.48|1332.68|18
1652028980000|2022-05-08 16:56:20|1351.46|1333.66|1350.65|1332.85|1351.46|1333.66|1350.65|1332.85|11
1652028990000|2022-05-08 16:56:30|1350.64|1332.84|1350.76|1332.96|1350.83|1333.03|1350.63|1332.83|9
1652029000000|2022-05-08 16:56:40|1350.66|1332.86|1351.4|1333.6|1351.4|1333.6|1350.66|1332.86|8
1652029010000|2022-05-08 16:56:50|1351.41|1333.61|1351.08|1333.28|1351.46|1333.66|1351.08|1333.28|20
1652029020000|2022-05-08 16:57:00|1351.05|1333.25|1351.46|1333.66|1351.46|1333.66|1350.51|1332.71|14
1652029030000|2022-05-08 16:57:10|1351.44|1333.64|1351.44|1333.64|1351.44|1333.64|1351.44|1333.64|1
1652029040000|2022-05-08 16:57:20|1351.45|1333.65|1351.56|1333.76|1351.56|1333.76|1351.45|1333.65|3
1652029050000|2022-05-08 16:57:30|1351.58|1333.78|1351.76|1333.96|1351.76|1333.96|1351.58|1333.78|3
1652029060000|2022-05-08 16:57:40|1351.84|1334.04|1351.83|1334.03|1351.84|1334.04|1351.83|1334.03|2
1652029070000|2022-05-08 16:57:50|1351.64|1333.84|1351.41|1333.61|1351.73|1333.93|1351.41|1333.61|7
1652029080000|2022-05-08 16:58:00|1351.4|1333.6|1351.1|1333.3|1351.4|1333.6|1351.1|1333.3|11
1652029090000|2022-05-08 16:58:10|1350.94|1333.14|1350.55|1332.75|1350.94|1333.14|1350.55|1332.75|7
1652029100000|2022-05-08 16:58:20|1350.41|1332.61|1350.7|1332.9|1350.7|1332.9|1350.35|1332.55|14
1652029110000|2022-05-08 16:58:30|1350.62|1332.82|1350.62|1332.82|1350.62|1332.82|1350.61|1332.81|3
1652029120000|2022-05-08 16:58:40|1350.61|1332.81|1350.22|1332.42|1350.62|1332.82|1350.22|1332.42|13
1652029130000|2022-05-08 16:58:50|1350.19|1332.39|1349.89|1332.09|1350.19|1332.39|1349.87|1332.07|12
1652029140000|2022-05-08 16:59:00|1349.9|1332.1|1350.41|1332.61|1350.41|1332.61|1349.69|1331.89|12
1652029150000|2022-05-08 16:59:10|1350.4|1332.6|1350.41|1332.61|1350.41|1332.61|1350.31|1332.51|7
1652029160000|2022-05-08 16:59:20|1350.35|1332.55|1350.56|1332.76|1350.56|1332.76|1350.31|1332.51|8
1652029170000|2022-05-08 16:59:30|1350.57|1332.77|1350.56|1332.76|1350.57|1332.77|1350.56|1332.76|2
1652029180000|2022-05-08 16:59:40|1350.57|1332.77|1350.6|1332.8|1350.61|1332.81|1350.56|1332.76|6
1652029190000|2022-05-08 16:59:50|1350.59|1332.79|1350.57|1332.77|1350.59|1332.79|1350.56|1332.76|3
1652029200000|2022-05-08 17:00:00|1351.1|1333.3|1351.36|1333.56|1351.41|1333.61|1351.1|1333.3|11
1652029210000|2022-05-08 17:00:10|1351.39|1333.59|1350.21|1332.41|1351.39|1333.59|1350.21|1332.41|20
1652029220000|2022-05-08 17:00:20|1350.17|1332.37|1349.59|1331.79|1350.17|1332.37|1349.15|1331.35|21
1652029230000|2022-05-08 17:00:30|1349.45|1331.65|1348.48|1330.68|1349.48|1331.68|1348.48|1330.68|7
1652029240000|2022-05-08 17:00:40|1347.86|1330.06|1347.78|1329.98|1348.39|1330.59|1347.78|1329.98|27
1652029250000|2022-05-08 17:00:50|1347.75|1329.95|1346.75|1328.95|1347.75|1329.95|1346.75|1328.95|12
1652029260000|2022-05-08 17:01:00|1346.79|1328.99|1346.45|1328.65|1346.97|1329.17|1346.45|1328.65|22
1652029270000|2022-05-08 17:01:10|1346.46|1328.66|1343.99|1326.19|1346.47|1328.67|1343.99|1326.19|21
1652029280000|2022-05-08 17:01:20|1344.01|1326.21|1340.95|1323.15|1344.01|1326.21|1340.95|1323.15|32
1652029290000|2022-05-08 17:01:30|1340.83|1323.03|1340.24|1322.44|1340.91|1323.11|1339.2|1321.4|32
1652029300000|2022-05-08 17:01:40|1340.07|1322.27|1338.41|1320.61|1340.26|1322.46|1338.41|1320.61|32
1652029310000|2022-05-08 17:01:50|1338.35|1320.55|1337.08|1319.28|1338.35|1320.55|1335.28|1317.48|35
1652029320000|2022-05-08 17:02:00|1337.11|1319.31|1338.19|1320.39|1339.4|1321.6|1337.11|1319.31|32
1652029330000|2022-05-08 17:02:10|1338.42|1320.62|1337.48|1319.68|1338.99|1321.19|1336.93|1319.13|35
1652029340000|2022-05-08 17:02:20|1337.46|1319.66|1337.63|1319.83|1339.28|1321.48|1337.46|1319.66|35
1652029350000|2022-05-08 17:02:30|1337.51|1319.71|1336.83|1319.03|1337.51|1319.71|1335.79|1317.99|32
1652029360000|2022-05-08 17:02:40|1337.54|1319.74|1337.95|1320.15|1338.18|1320.38|1337.45|1319.65|28
1652029370000|2022-05-08 17:02:50|1337.96|1320.16|1338.37|1320.57|1338.93|1321.13|1337.96|1320.16|32
1652029380000|2022-05-08 17:03:00|1338.34|1320.54|1338.46|1320.66|1338.86|1321.06|1338.34|1320.54|20
1652029390000|2022-05-08 17:03:10|1338.47|1320.67|1337.56|1319.76|1338.47|1320.67|1337.36|1319.56|33
1652029400000|2022-05-08 17:03:20|1337.85|1320.05|1336.32|1318.52|1338.24|1320.44|1335.91|1318.11|31
1652029410000|2022-05-08 17:03:30|1336.3|1318.5|1334.9|1317.1|1336.4|1318.6|1334.9|1317.1|33
1652029420000|2022-05-08 17:03:40|1334.89|1317.09|1334.29|1316.49|1335.02|1317.22|1334.13|1316.33|17
1652029430000|2022-05-08 17:03:50|1334.31|1316.51|1332.55|1314.75|1334.31|1316.51|1332.38|1314.58|21
1652029440000|2022-05-08 17:04:00|1332.89|1315.09|1329.94|1312.14|1332.89|1315.09|1329.94|1312.14|34
1652029450000|2022-05-08 17:04:10|1329.49|1311.69|1323.58|1305.78|1329.49|1311.69|1323.58|1305.78|34
1652029460000|2022-05-08 17:04:20|1323.25|1305.45|1325.1|1307.3|1325.4|1307.6|1322.27|1304.47|32
1652029470000|2022-05-08 17:04:30|1324.92|1307.12|1326.23|1308.43|1327.02|1309.22|1324.61|1306.81|33
1652029480000|2022-05-08 17:04:40|1326.36|1308.56|1329.36|1311.56|1329.36|1311.56|1326.36|1308.56|38
1652029490000|2022-05-08 17:04:50|1329.44|1311.64|1328.38|1310.58|1329.61|1311.81|1328.34|1310.54|33
1652029500000|2022-05-08 17:05:00|1328.37|1310.57|1328.73|1310.93|1329.08|1311.28|1327.82|1310.02|26
1652029510000|2022-05-08 17:05:10|1328.74|1310.94|1328.18|1310.38|1328.93|1311.13|1328.18|1310.38|25
1652029520000|2022-05-08 17:05:20|1328.26|1310.46|1329.27|1311.47|1329.54|1311.74|1328.05|1310.25|25
1652029530000|2022-05-08 17:05:30|1329.09|1311.29|1327.66|1309.86|1329.46|1311.66|1327.44|1309.64|34
1652029540000|2022-05-08 17:05:40|1327.55|1309.75|1327.76|1309.96|1327.81|1310.01|1327.36|1309.56|23
1652029550000|2022-05-08 17:05:50|1327.74|1309.94|1328.75|1310.95|1328.75|1310.95|1327.69|1309.89|24
1652029560000|2022-05-08 17:06:00|1328.77|1310.97|1328.48|1310.68|1329.77|1311.97|1328.27|1310.47|33
1652029570000|2022-05-08 17:06:10|1328.49|1310.69|1327.28|1309.48|1328.9|1311.1|1327.28|1309.48|27
1652029580000|2022-05-08 17:06:20|1327.21|1309.41|1327.1|1309.3|1327.21|1309.41|1326.64|1308.84|17
1652029590000|2022-05-08 17:06:30|1327.14|1309.34|1325.82|1308.02|1327.41|1309.61|1325.82|1308.02|29
1652029600000|2022-05-08 17:06:40|1325.59|1307.79|1322.39|1304.59|1325.59|1307.79|1322.36|1304.56|26
1652029610000|2022-05-08 17:06:50|1322.31|1304.51|1322.81|1305.01|1323.59|1305.79|1321.42|1303.62|33
1652029620000|2022-05-08 17:07:00|1322.35|1304.55|1321.09|1303.29|1322.5|1304.7|1321.01|1303.21|31
1652029630000|2022-05-08 17:07:10|1321.11|1303.31|1317.85|1300.05|1321.11|1303.31|1317.85|1300.05|24
1652029640000|2022-05-08 17:07:20|1317.88|1300.08|1315.27|1297.47|1317.88|1300.08|1314.93|1297.13|34
1652029650000|2022-05-08 17:07:30|1314.63|1296.83|1317.97|1300.17|1318.3|1300.5|1314.09|1296.29|35
1652029660000|2022-05-08 17:07:40|1318.43|1300.63|1320.23|1302.43|1320.99|1303.19|1318.43|1300.63|35
1652029670000|2022-05-08 17:07:50|1319.85|1302.05|1320.76|1302.96|1320.76|1302.96|1318.33|1300.53|34
1652029680000|2022-05-08 17:08:00|1320.77|1302.97|1319.35|1301.55|1321.54|1303.74|1319.12|1301.32|30
1652029690000|2022-05-08 17:08:10|1319.05|1301.25|1314.7|1296.9|1319.07|1301.27|1313.93|1296.13|37
1652029700000|2022-05-08 17:08:20|1314.98|1297.18|1317.34|1299.54|1317.34|1299.54|1314.98|1297.18|31
1652029710000|2022-05-08 17:08:30|1317.27|1299.47|1317.6|1299.8|1317.6|1299.8|1316.14|1298.34|31
1652029720000|2022-05-08 17:08:40|1317.82|1300.02|1319.35|1301.55|1319.68|1301.88|1317.47|1299.67|38
1652029730000|2022-05-08 17:08:50|1319.65|1301.85|1319.98|1302.18|1319.98|1302.18|1318.15|1300.35|35
1652029740000|2022-05-08 17:09:00|1319.71|1301.91|1319.44|1301.64|1320.84|1303.04|1319.43|1301.63|32
1652029750000|2022-05-08 17:09:10|1319.43|1301.63|1317.82|1300.02|1320.02|1302.22|1317.82|1300.02|28
1652029760000|2022-05-08 17:09:20|1317.81|1300.01|1319.31|1301.51|1319.59|1301.79|1317.36|1299.56|31
1652029770000|2022-05-08 17:09:30|1319.26|1301.46|1317.59|1299.79|1319.26|1301.46|1317.21|1299.41|36
1652029780000|2022-05-08 17:09:40|1317.55|1299.75|1316.45|1298.65|1317.55|1299.75|1316.45|1298.65|33
1652029790000|2022-05-08 17:09:50|1316.34|1298.54|1318.42|1300.62|1318.42|1300.62|1316.34|1298.54|31
1652029800000|2022-05-08 17:10:00|1318.44|1300.64|1316.46|1298.66|1318.47|1300.67|1315.43|1297.63|33
1652029810000|2022-05-08 17:10:10|1316.81|1299.01|1318.38|1300.58|1318.38|1300.58|1316.81|1299.01|36
1652029820000|2022-05-08 17:10:20|1318.97|1301.17|1319.39|1301.59|1319.66|1301.86|1318.97|1301.17|28
1652029830000|2022-05-08 17:10:30|1318.86|1301.06|1318.36|1300.56|1318.86|1301.06|1318.29|1300.49|28
1652029840000|2022-05-08 17:10:40|1318.37|1300.57|1318.41|1300.61|1318.48|1300.68|1317.42|1299.62|27
1652029850000|2022-05-08 17:10:50|1318.43|1300.63|1318.26|1300.46|1318.47|1300.67|1318.26|1300.46|15
1652029860000|2022-05-08 17:11:00|1318.4|1300.6|1320.54|1302.74|1320.54|1302.74|1318.4|1300.6|30
1652029870000|2022-05-08 17:11:10|1320.58|1302.78|1320.53|1302.73|1320.58|1302.78|1319.31|1301.51|23
1652029880000|2022-05-08 17:11:20|1320.54|1302.74|1324.05|1306.25|1324.05|1306.25|1320.51|1302.71|29
1652029890000|2022-05-08 17:11:30|1323.98|1306.18|1322.62|1304.82|1324.02|1306.22|1322.34|1304.54|35
1652029900000|2022-05-08 17:11:40|1322.61|1304.81|1323.62|1305.82|1323.67|1305.87|1322.43|1304.63|27
1652029910000|2022-05-08 17:11:50|1323.7|1305.9|1327.46|1309.66|1327.46|1309.66|1323.67|1305.87|29
1652029920000|2022-05-08 17:12:00|1327.57|1309.77|1328.32|1310.52|1330.96|1313.16|1327.57|1309.77|36
1652029930000|2022-05-08 17:12:10|1328.37|1310.57|1329.62|1311.82|1329.62|1311.82|1326.71|1308.91|35
1652029940000|2022-05-08 17:12:20|1329.91|1312.11|1331.84|1314.04|1332.71|1314.91|1329.89|1312.09|39
1652029950000|2022-05-08 17:12:30|1331.87|1314.07|1330.75|1312.95|1331.87|1314.07|1330.13|1312.33|34
1652029960000|2022-05-08 17:12:40|1331.05|1313.25|1334.63|1316.83|1335.36|1317.56|1330.8|1313|37
1652029970000|2022-05-08 17:12:50|1334.79|1316.99|1333.35|1315.55|1334.91|1317.11|1332.59|1314.79|36
1652029980000|2022-05-08 17:13:00|1333.65|1315.85|1332.42|1314.62|1333.9|1316.1|1332.41|1314.61|32
1652029990000|2022-05-08 17:13:10|1332.41|1314.61|1333.29|1315.49|1333.36|1315.56|1330.91|1313.11|36
1652030000000|2022-05-08 17:13:20|1333.33|1315.53|1331.97|1314.17|1333.42|1315.62|1331.94|1314.14|35
1652030010000|2022-05-08 17:13:30|1332.09|1314.29|1332.19|1314.39|1332.51|1314.71|1331.39|1313.59|31
1652030020000|2022-05-08 17:13:40|1332.99|1315.19|1331.78|1313.98|1333.12|1315.32|1331.78|1313.98|27
1652030030000|2022-05-08 17:13:50|1331.93|1314.13|1333.03|1315.23|1333.03|1315.23|1331.41|1313.61|33
1652030040000|2022-05-08 17:14:00|1333.27|1315.47|1332.12|1314.32|1333.46|1315.66|1331.62|1313.82|33
1652030050000|2022-05-08 17:14:10|1331.86|1314.06|1331.36|1313.56|1332.42|1314.62|1331.16|1313.36|26
1652030060000|2022-05-08 17:14:20|1331.53|1313.73|1329.26|1311.46|1331.9|1314.1|1329.26|1311.46|31
1652030070000|2022-05-08 17:14:30|1329.12|1311.32|1329.44|1311.64|1329.48|1311.68|1328.78|1310.98|27
1652030080000|2022-05-08 17:14:40|1329.45|1311.65|1328.1|1310.3|1329.46|1311.66|1327.95|1310.15|28
1652030090000|2022-05-08 17:14:50|1328.24|1310.44|1329.47|1311.67|1329.64|1311.84|1327.89|1310.09|33
1652030100000|2022-05-08 17:15:00|1329.65|1311.85|1327.82|1310.02|1329.65|1311.85|1327.02|1309.22|31
1652030110000|2022-05-08 17:15:10|1327.65|1309.85|1329.89|1312.09|1329.95|1312.15|1327.6|1309.8|36
1652030120000|2022-05-08 17:15:20|1329.93|1312.13|1330.52|1312.72|1331.26|1313.46|1329.83|1312.03|29
1652030130000|2022-05-08 17:15:30|1330.51|1312.71|1332.42|1314.62|1332.42|1314.62|1330.51|1312.71|33
1652030140000|2022-05-08 17:15:40|1332.37|1314.57|1333.34|1315.54|1333.4|1315.6|1332.37|1314.57|22
1652030150000|2022-05-08 17:15:50|1333.36|1315.56|1334.56|1316.76|1334.58|1316.78|1333.36|1315.56|24
1652030160000|2022-05-08 17:16:00|1335.15|1317.35|1335.47|1317.67|1335.66|1317.86|1334.89|1317.09|28
1652030170000|2022-05-08 17:16:10|1335.6|1317.8|1334.87|1317.07|1336.45|1318.65|1334.86|1317.06|30
1652030180000|2022-05-08 17:16:20|1334.86|1317.06|1334.13|1316.33|1334.96|1317.16|1334.01|1316.21|23
1652030190000|2022-05-08 17:16:30|1334.32|1316.52|1334.25|1316.45|1334.4|1316.6|1334|1316.2|22
1652030200000|2022-05-08 17:16:40|1334.24|1316.44|1332.68|1314.88|1334.26|1316.46|1332.68|1314.88|17
1652030210000|2022-05-08 17:16:50|1332.56|1314.76|1331.7|1313.9|1332.7|1314.9|1331.52|1313.72|26
1652030220000|2022-05-08 17:17:00|1331.47|1313.67|1331.98|1314.18|1332.38|1314.58|1331.47|1313.67|16
1652030230000|2022-05-08 17:17:10|1331.97|1314.17|1330.28|1312.48|1331.97|1314.17|1330.28|1312.48|27
1652030240000|2022-05-08 17:17:20|1330|1312.2|1327.93|1310.13|1330|1312.2|1327.93|1310.13|32
1652030250000|2022-05-08 17:17:30|1328.17|1310.37|1328.48|1310.68|1328.48|1310.68|1327.37|1309.57|31
1652030260000|2022-05-08 17:17:40|1328.52|1310.72|1328.23|1310.43|1329.16|1311.36|1328.22|1310.42|28
1652030270000|2022-05-08 17:17:50|1327.79|1309.99|1327.47|1309.67|1328.18|1310.38|1327.39|1309.59|31
1652030280000|2022-05-08 17:18:00|1327.45|1309.65|1328.39|1310.59|1328.39|1310.59|1327.28|1309.48|26
1652030290000|2022-05-08 17:18:10|1328.4|1310.6|1326.98|1309.18|1328.46|1310.66|1326.76|1308.96|28
1652030300000|2022-05-08 17:18:20|1327.11|1309.31|1327.37|1309.57|1327.37|1309.57|1326.5|1308.7|14
1652030310000|2022-05-08 17:18:30|1327.36|1309.56|1327.81|1310.01|1327.82|1310.02|1327.3|1309.5|24
1652030320000|2022-05-08 17:18:40|1327.8|1310|1328.52|1310.72|1328.6|1310.8|1327.8|1310|19
1652030330000|2022-05-08 17:18:50|1328.57|1310.77|1329.24|1311.44|1329.24|1311.44|1328.51|1310.71|28
1652030340000|2022-05-08 17:19:00|1329.4|1311.6|1329.34|1311.54|1330.3|1312.5|1329.34|1311.54|13
1652030350000|2022-05-08 17:19:10|1329.14|1311.34|1330.36|1312.56|1330.37|1312.57|1328.97|1311.17|23
1652030360000|2022-05-08 17:19:20|1330.29|1312.49|1329.67|1311.87|1330.29|1312.49|1329.31|1311.51|20
1652030370000|2022-05-08 17:19:30|1329.7|1311.9|1329.27|1311.47|1329.7|1311.9|1328.82|1311.02|21
1652030380000|2022-05-08 17:19:40|1329.43|1311.63|1327.91|1310.11|1329.43|1311.63|1327.89|1310.09|17
1652030390000|2022-05-08 17:19:50|1328.01|1310.21|1327.02|1309.22|1328.01|1310.21|1326.73|1308.93|32
1652030400000|2022-05-08 17:20:00|1326.96|1309.16|1325.99|1308.19|1326.96|1309.16|1325.87|1308.07|34
1652030410000|2022-05-08 17:20:10|1325.65|1307.85|1325.39|1307.59|1326.18|1308.38|1325.39|1307.59|22
1652030420000|2022-05-08 17:20:20|1324.82|1307.02|1323.68|1305.88|1324.82|1307.02|1323.68|1305.88|32
1652030430000|2022-05-08 17:20:30|1323.49|1305.69|1322.97|1305.17|1323.53|1305.73|1322.6|1304.8|30
1652030440000|2022-05-08 17:20:40|1323.28|1305.48|1323.12|1305.32|1323.37|1305.57|1322.53|1304.73|28
1652030450000|2022-05-08 17:20:50|1323.16|1305.36|1324.46|1306.66|1324.46|1306.66|1323.16|1305.36|25
1652030460000|2022-05-08 17:21:00|1324.51|1306.71|1325.62|1307.82|1325.85|1308.05|1324.51|1306.71|28
1652030470000|2022-05-08 17:21:10|1325.34|1307.54|1326.48|1308.68|1326.48|1308.68|1325.33|1307.53|26
1652030480000|2022-05-08 17:21:20|1326.5|1308.7|1328.23|1310.43|1328.25|1310.45|1326.5|1308.7|34
1652030490000|2022-05-08 17:21:30|1328.41|1310.61|1328.94|1311.14|1328.98|1311.18|1327.46|1309.66|30
1652030500000|2022-05-08 17:21:40|1329.1|1311.3|1329.3|1311.5|1330.05|1312.25|1329.06|1311.26|25
1652030510000|2022-05-08 17:21:50|1329.29|1311.49|1328.42|1310.62|1329.57|1311.77|1328.4|1310.6|20
1652030520000|2022-05-08 17:22:00|1328.41|1310.61|1327.73|1309.93|1328.44|1310.64|1327.73|1309.93|13
1652030530000|2022-05-08 17:22:10|1327.49|1309.69|1328.25|1310.45|1328.46|1310.66|1327.48|1309.68|23
1652030540000|2022-05-08 17:22:20|1328.36|1310.56|1328.2|1310.4|1328.62|1310.82|1328.2|1310.4|18
1652030550000|2022-05-08 17:22:30|1328.24|1310.44|1327.58|1309.78|1328.24|1310.44|1327.31|1309.51|11
1652030560000|2022-05-08 17:22:40|1327.46|1309.66|1327.16|1309.36|1327.59|1309.79|1326.86|1309.06|19
1652030570000|2022-05-08 17:22:50|1327.18|1309.38|1327.33|1309.53|1327.38|1309.58|1327.17|1309.37|21
1652030580000|2022-05-08 17:23:00|1327.32|1309.52|1327.2|1309.4|1327.38|1309.58|1327.19|1309.39|13
1652030590000|2022-05-08 17:23:10|1327.21|1309.41|1326.38|1308.58|1327.22|1309.42|1326.38|1308.58|20
1652030600000|2022-05-08 17:23:20|1326.37|1308.57|1326.38|1308.58|1326.38|1308.58|1325.4|1307.6|23
1652030610000|2022-05-08 17:23:30|1326.4|1308.6|1327.14|1309.34|1327.14|1309.34|1326.26|1308.46|24
1652030620000|2022-05-08 17:23:40|1327.15|1309.35|1327.8|1310|1327.81|1310.01|1327.12|1309.32|22
1652030630000|2022-05-08 17:23:50|1328.14|1310.34|1326.54|1308.74|1328.14|1310.34|1326.52|1308.72|30
1652030640000|2022-05-08 17:24:00|1326.52|1308.72|1326.26|1308.46|1326.52|1308.72|1326.23|1308.43|15
1652030650000|2022-05-08 17:24:10|1326.25|1308.45|1326.28|1308.48|1326.28|1308.48|1326.24|1308.44|8
1652030660000|2022-05-08 17:24:20|1326.3|1308.5|1326.23|1308.43|1326.3|1308.5|1326.23|1308.43|8
1652030670000|2022-05-08 17:24:30|1326.19|1308.39|1325.32|1307.52|1326.3|1308.5|1325.32|1307.52|18
1652030680000|2022-05-08 17:24:40|1324.83|1307.03|1326.3|1308.5|1326.3|1308.5|1323.13|1305.33|38
1652030690000|2022-05-08 17:24:50|1326.33|1308.53|1326.24|1308.44|1326.63|1308.83|1326.24|1308.44|25
1652030700000|2022-05-08 17:25:00|1326.09|1308.29|1326.05|1308.25|1326.09|1308.29|1325.18|1307.38|32
1652030710000|2022-05-08 17:25:10|1326.08|1308.28|1326.49|1308.69|1326.49|1308.69|1325.32|1307.52|21
1652030720000|2022-05-08 17:25:20|1326.56|1308.76|1326.41|1308.61|1327.3|1309.5|1326.4|1308.6|31
1652030730000|2022-05-08 17:25:30|1326.4|1308.6|1326.44|1308.64|1326.86|1309.06|1326.36|1308.56|22
1652030740000|2022-05-08 17:25:40|1326.42|1308.62|1327.16|1309.36|1327.25|1309.45|1326.42|1308.62|26
1652030750000|2022-05-08 17:25:50|1327.17|1309.37|1327.24|1309.44|1327.41|1309.61|1327.15|1309.35|11
1652030760000|2022-05-08 17:26:00|1327.3|1309.5|1327.32|1309.52|1327.33|1309.53|1327.27|1309.47|14
1652030770000|2022-05-08 17:26:10|1327.31|1309.51|1325.86|1308.06|1327.46|1309.66|1324.69|1306.89|31
1652030780000|2022-05-08 17:26:20|1326.27|1308.47|1327.15|1309.35|1327.54|1309.74|1326.25|1308.45|33
1652030790000|2022-05-08 17:26:30|1327.26|1309.46|1327.17|1309.37|1327.28|1309.48|1326.61|1308.81|32
1652030800000|2022-05-08 17:26:40|1327.21|1309.41|1327.43|1309.63|1327.71|1309.91|1327.18|1309.38|17
1652030810000|2022-05-08 17:26:50|1327.44|1309.64|1327.48|1309.68|1327.86|1310.06|1327.29|1309.49|22
1652030820000|2022-05-08 17:27:00|1327.5|1309.7|1327.5|1309.7|1328.02|1310.22|1327.36|1309.56|22
1652030830000|2022-05-08 17:27:10|1327.63|1309.83|1328.37|1310.57|1328.37|1310.57|1327.4|1309.6|21
1652030840000|2022-05-08 17:27:20|1328.35|1310.55|1329.33|1311.53|1329.33|1311.53|1328.35|1310.55|18
1652030850000|2022-05-08 17:27:30|1329.4|1311.6|1330.26|1312.46|1330.26|1312.46|1329.22|1311.42|29
1652030860000|2022-05-08 17:27:40|1330.27|1312.47|1330.36|1312.56|1330.43|1312.63|1330.25|1312.45|11
1652030870000|2022-05-08 17:27:50|1330.52|1312.72|1331.37|1313.57|1331.37|1313.57|1330.44|1312.64|25
1652030880000|2022-05-08 17:28:00|1331.24|1313.44|1331.23|1313.43|1331.31|1313.51|1330.52|1312.72|29
1652030890000|2022-05-08 17:28:10|1331.26|1313.46|1330.61|1312.81|1331.26|1313.46|1329.29|1311.49|33
1652030900000|2022-05-08 17:28:20|1330.62|1312.82|1330.33|1312.53|1330.66|1312.86|1330.33|1312.53|31
1652030910000|2022-05-08 17:28:30|1330.32|1312.52|1330.4|1312.6|1330.71|1312.91|1330.29|1312.49|18
1652030920000|2022-05-08 17:28:40|1330.36|1312.56|1330.23|1312.43|1330.39|1312.59|1329.84|1312.04|22
1652030930000|2022-05-08 17:28:50|1330.24|1312.44|1329.26|1311.46|1330.26|1312.46|1328.44|1310.64|25
1652030940000|2022-05-08 17:29:00|1329.27|1311.47|1328.68|1310.88|1329.42|1311.62|1328.68|1310.88|21
1652030950000|2022-05-08 17:29:10|1328.69|1310.89|1328.27|1310.47|1328.69|1310.89|1327.53|1309.73|31
1652030960000|2022-05-08 17:29:20|1328.24|1310.44|1327.67|1309.87|1328.24|1310.44|1327.41|1309.61|24
1652030970000|2022-05-08 17:29:30|1327.63|1309.83|1325.94|1308.14|1327.63|1309.83|1325.64|1307.84|23
1652030980000|2022-05-08 17:29:40|1326.16|1308.36|1327.47|1309.67|1327.47|1309.67|1326.16|1308.36|26
1652030990000|2022-05-08 17:29:50|1327.58|1309.78|1328.71|1310.91|1329.29|1311.49|1327.58|1309.78|30
1652031000000|2022-05-08 17:30:00|1328.72|1310.92|1327.11|1309.31|1328.72|1310.92|1326.82|1309.02|28
1652031010000|2022-05-08 17:30:10|1327.05|1309.25|1326.29|1308.49|1327.05|1309.25|1326.27|1308.47|24
1652031020000|2022-05-08 17:30:20|1326.28|1308.48|1326.2|1308.4|1326.36|1308.56|1325.64|1307.84|23
1652031030000|2022-05-08 17:30:30|1326.24|1308.44|1326.54|1308.74|1327.14|1309.34|1325.91|1308.11|35
1652031040000|2022-05-08 17:30:40|1326.55|1308.75|1325.36|1307.56|1326.58|1308.78|1325.36|1307.56|26
1652031050000|2022-05-08 17:30:50|1325.37|1307.57|1323.55|1305.75|1326.1|1308.3|1323.53|1305.73|23
1652031060000|2022-05-08 17:31:00|1323.57|1305.77|1324.38|1306.58|1324.48|1306.68|1323.55|1305.75|26
1652031070000|2022-05-08 17:31:10|1324.37|1306.57|1326.16|1308.36|1326.29|1308.49|1324.37|1306.57|26
1652031080000|2022-05-08 17:31:20|1326.23|1308.43|1323.41|1305.61|1326.25|1308.45|1323.37|1305.57|27
1652031090000|2022-05-08 17:31:30|1323.34|1305.54|1325.51|1307.71|1325.51|1307.71|1323.26|1305.46|28
1652031100000|2022-05-08 17:31:40|1325.5|1307.7|1322.55|1304.75|1325.5|1307.7|1322.28|1304.48|24
1652031110000|2022-05-08 17:31:50|1322.64|1304.84|1322.75|1304.95|1322.75|1304.95|1322.6|1304.8|8
1652031120000|2022-05-08 17:32:00|1322.73|1304.93|1322.44|1304.64|1322.85|1305.05|1322.44|1304.64|26
1652031130000|2022-05-08 17:32:10|1322.14|1304.34|1321.36|1303.56|1322.14|1304.34|1320.44|1302.64|32
1652031140000|2022-05-08 17:32:20|1321.64|1303.84|1320.74|1302.94|1321.74|1303.94|1320.54|1302.74|31
1652031150000|2022-05-08 17:32:30|1320.72|1302.92|1321.43|1303.63|1321.43|1303.63|1320.58|1302.78|27
1652031160000|2022-05-08 17:32:40|1321.44|1303.64|1321.35|1303.55|1321.48|1303.68|1321.21|1303.41|23
1652031170000|2022-05-08 17:32:50|1321.28|1303.48|1320.95|1303.15|1321.46|1303.66|1320.95|1303.15|14
1652031180000|2022-05-08 17:33:00|1320.86|1303.06|1319.72|1301.92|1320.86|1303.06|1319.72|1301.92|19
1652031190000|2022-05-08 17:33:10|1319.51|1301.71|1320.41|1302.61|1320.41|1302.61|1319.5|1301.7|23
1652031200000|2022-05-08 17:33:20|1320.42|1302.62|1319.58|1301.78|1320.87|1303.07|1319.58|1301.78|30
1652031210000|2022-05-08 17:33:30|1319.77|1301.97|1320.3|1302.5|1320.59|1302.79|1319.77|1301.97|15
1652031220000|2022-05-08 17:33:40|1320.1|1302.3|1319.54|1301.74|1320.1|1302.3|1319.49|1301.69|12
1652031230000|2022-05-08 17:33:50|1319.5|1301.7|1320.76|1302.96|1320.76|1302.96|1319.5|1301.7|20
1652031240000|2022-05-08 17:34:00|1320.73|1302.93|1320.07|1302.27|1320.9|1303.1|1320.06|1302.26|19
1652031250000|2022-05-08 17:34:10|1320.09|1302.29|1320.26|1302.46|1320.53|1302.73|1320|1302.2|15
1652031260000|2022-05-08 17:34:20|1320.41|1302.61|1318.51|1300.71|1320.41|1302.61|1318.51|1300.71|19
1652031270000|2022-05-08 17:34:30|1318.62|1300.82|1318.18|1300.38|1318.68|1300.88|1318.18|1300.38|18
1652031280000|2022-05-08 17:34:40|1318.19|1300.39|1318.54|1300.74|1318.54|1300.74|1318.05|1300.25|17
1652031290000|2022-05-08 17:34:50|1318.56|1300.76|1318.38|1300.58|1319.32|1301.52|1318.32|1300.52|25
1652031300000|2022-05-08 17:35:00|1318.42|1300.62|1318.58|1300.78|1318.58|1300.78|1317.57|1299.77|29
1652031310000|2022-05-08 17:35:10|1319.15|1301.35|1320.17|1302.37|1320.35|1302.55|1319.15|1301.35|33
1652031320000|2022-05-08 17:35:20|1320.18|1302.38|1319.55|1301.75|1320.33|1302.53|1319.44|1301.64|18
1652031330000|2022-05-08 17:35:30|1319.56|1301.76|1320.27|1302.47|1320.27|1302.47|1319.46|1301.66|22
1652031340000|2022-05-08 17:35:40|1320.26|1302.46|1319.9|1302.1|1320.26|1302.46|1319.47|1301.67|18
1652031350000|2022-05-08 17:35:50|1319.91|1302.11|1321.1|1303.3|1321.19|1303.39|1319.86|1302.06|24
1652031360000|2022-05-08 17:36:00|1321.23|1303.43|1321.45|1303.65|1321.52|1303.72|1320.63|1302.83|16
1652031370000|2022-05-08 17:36:10|1321.63|1303.83|1322.39|1304.59|1322.54|1304.74|1321.63|1303.83|18
1652031380000|2022-05-08 17:36:20|1322.64|1304.84|1324.46|1306.66|1324.46|1306.66|1322.64|1304.84|28
1652031390000|2022-05-08 17:36:30|1324.47|1306.67|1323.56|1305.76|1324.8|1307|1323.5|1305.7|28
1652031400000|2022-05-08 17:36:40|1323.53|1305.73|1322.74|1304.94|1323.53|1305.73|1322.43|1304.63|22
1652031410000|2022-05-08 17:36:50|1322.75|1304.95|1322.37|1304.57|1322.79|1304.99|1322.32|1304.52|14
1652031420000|2022-05-08 17:37:00|1322.41|1304.61|1321.23|1303.43|1322.41|1304.61|1321.23|1303.43|21
1652031430000|2022-05-08 17:37:10|1320.92|1303.12|1319.28|1301.48|1320.92|1303.12|1318.87|1301.07|29
1652031440000|2022-05-08 17:37:20|1319.39|1301.59|1318.44|1300.64|1319.72|1301.92|1318.21|1300.41|27
1652031450000|2022-05-08 17:37:30|1317.95|1300.15|1319.16|1301.36|1319.2|1301.4|1317.32|1299.52|30
1652031460000|2022-05-08 17:37:40|1319.07|1301.27|1319.2|1301.4|1319.24|1301.44|1318.66|1300.86|26
1652031470000|2022-05-08 17:37:50|1319.24|1301.44|1318.75|1300.95|1319.43|1301.63|1318.75|1300.95|18
1652031480000|2022-05-08 17:38:00|1318.61|1300.81|1317.44|1299.64|1318.61|1300.81|1317.39|1299.59|23
1652031490000|2022-05-08 17:38:10|1317.45|1299.65|1317.68|1299.88|1317.97|1300.17|1317.28|1299.48|23
1652031500000|2022-05-08 17:38:20|1317.56|1299.76|1315.87|1298.07|1317.56|1299.76|1315.75|1297.95|25
1652031510000|2022-05-08 17:38:30|1315.91|1298.11|1317.22|1299.42|1317.22|1299.42|1315.9|1298.1|26
1652031520000|2022-05-08 17:38:40|1317.21|1299.41|1315.59|1297.79|1317.21|1299.41|1315.58|1297.78|25
1652031530000|2022-05-08 17:38:50|1315.58|1297.78|1315.64|1297.84|1315.67|1297.87|1315.36|1297.56|20
1652031540000|2022-05-08 17:39:00|1315.88|1298.08|1315.94|1298.14|1316.42|1298.62|1315.69|1297.89|30
1652031550000|2022-05-08 17:39:10|1315.5|1297.7|1315.54|1297.74|1315.81|1298.01|1315.47|1297.67|19
1652031560000|2022-05-08 17:39:20|1315.58|1297.78|1317.37|1299.57|1317.43|1299.63|1315.58|1297.78|27
1652031570000|2022-05-08 17:39:30|1317.41|1299.61|1317.34|1299.54|1317.53|1299.73|1317.34|1299.54|11
1652031580000|2022-05-08 17:39:40|1317.23|1299.43|1317.22|1299.42|1317.24|1299.44|1315.63|1297.83|32
1652031590000|2022-05-08 17:39:50|1317.27|1299.47|1316.59|1298.79|1317.28|1299.48|1316.47|1298.67|18
1652031600000|2022-05-08 17:40:00|1316.77|1298.97|1318.11|1300.31|1318.25|1300.45|1316.58|1298.78|30
1652031610000|2022-05-08 17:40:10|1317.99|1300.19|1316.99|1299.19|1317.99|1300.19|1316.99|1299.19|28
1652031620000|2022-05-08 17:40:20|1316.98|1299.18|1316.68|1298.88|1316.98|1299.18|1316.45|1298.65|14
1652031630000|2022-05-08 17:40:30|1316.65|1298.85|1316.13|1298.33|1316.67|1298.87|1316.08|1298.28|26
1652031640000|2022-05-08 17:40:40|1316.29|1298.49|1316.53|1298.73|1316.53|1298.73|1316.29|1298.49|18
1652031650000|2022-05-08 17:40:50|1316.54|1298.74|1316.47|1298.67|1316.73|1298.93|1316.47|1298.67|9
1652031660000|2022-05-08 17:41:00|1316.53|1298.73|1315.51|1297.71|1316.55|1298.75|1315.51|1297.71|19
1652031670000|2022-05-08 17:41:10|1315.56|1297.76|1313.31|1295.51|1315.56|1297.76|1312.94|1295.14|29
1652031680000|2022-05-08 17:41:20|1313.34|1295.54|1314.66|1296.86|1314.67|1296.87|1312.67|1294.87|20
1652031690000|2022-05-08 17:41:30|1314.65|1296.85|1315.37|1297.57|1315.37|1297.57|1314.65|1296.85|23
1652031700000|2022-05-08 17:41:40|1315.45|1297.65|1315.68|1297.88|1315.7|1297.9|1315.4|1297.6|26
1652031710000|2022-05-08 17:41:50|1315.69|1297.89|1316.32|1298.52|1316.57|1298.77|1315.67|1297.87|21
1652031720000|2022-05-08 17:42:00|1316.3|1298.5|1314.93|1297.13|1316.73|1298.93|1314.93|1297.13|24
1652031730000|2022-05-08 17:42:10|1314.77|1296.97|1314.78|1296.98|1314.87|1297.07|1314.48|1296.68|19
1652031740000|2022-05-08 17:42:20|1314.83|1297.03|1316.17|1298.37|1316.17|1298.37|1314.77|1296.97|21
1652031750000|2022-05-08 17:42:30|1316.32|1298.52|1317.07|1299.27|1317.07|1299.27|1316.09|1298.29|26
1652031760000|2022-05-08 17:42:40|1317.32|1299.52|1317.91|1300.11|1317.94|1300.14|1317.32|1299.52|29
1652031770000|2022-05-08 17:42:50|1317.79|1299.99|1317.65|1299.85|1317.95|1300.15|1317.49|1299.69|19
1652031780000|2022-05-08 17:43:00|1317.67|1299.87|1317.46|1299.66|1317.67|1299.87|1317.03|1299.23|28
1652031790000|2022-05-08 17:43:10|1317.44|1299.64|1317.5|1299.7|1317.5|1299.7|1317.24|1299.44|22
1652031800000|2022-05-08 17:43:20|1317.49|1299.69|1317.3|1299.5|1317.71|1299.91|1317.3|1299.5|14
1652031810000|2022-05-08 17:43:30|1317.43|1299.63|1317.38|1299.58|1317.62|1299.82|1317.32|1299.52|24
1652031820000|2022-05-08 17:43:40|1317.37|1299.57|1317.26|1299.46|1317.71|1299.91|1317.19|1299.39|21
1652031830000|2022-05-08 17:43:50|1317.25|1299.45|1316.97|1299.17|1317.33|1299.53|1316.97|1299.17|9
1652031840000|2022-05-08 17:44:00|1316.81|1299.01|1316.96|1299.16|1317.37|1299.57|1316.48|1298.68|25
1652031850000|2022-05-08 17:44:10|1317.05|1299.25|1317.8|1300|1318.28|1300.48|1317.02|1299.22|25
1652031860000|2022-05-08 17:44:20|1317.79|1299.99|1317.76|1299.96|1317.87|1300.07|1317.52|1299.72|19
1652031870000|2022-05-08 17:44:30|1317.77|1299.97|1317.84|1300.04|1317.84|1300.04|1317.7|1299.9|10
1652031880000|2022-05-08 17:44:40|1317.86|1300.06|1317.89|1300.09|1317.89|1300.09|1317.85|1300.05|6
1652031890000|2022-05-08 17:44:50|1317.9|1300.1|1318.48|1300.68|1318.48|1300.68|1317.73|1299.93|12
1652031900000|2022-05-08 17:45:00|1318.49|1300.69|1319.57|1301.77|1319.57|1301.77|1318.49|1300.69|23
1652031910000|2022-05-08 17:45:10|1319.56|1301.76|1319.24|1301.44|1320.41|1302.61|1319.2|1301.4|36
1652031920000|2022-05-08 17:45:20|1319.23|1301.43|1318.41|1300.61|1319.31|1301.51|1318.34|1300.54|13
1652031930000|2022-05-08 17:45:30|1318.33|1300.53|1317.6|1299.8|1318.33|1300.53|1317.18|1299.38|22
1652031940000|2022-05-08 17:45:40|1317.45|1299.65|1317.38|1299.58|1317.45|1299.65|1317.29|1299.49|13
1652031950000|2022-05-08 17:45:50|1317.39|1299.59|1317.1|1299.3|1317.52|1299.72|1317.1|1299.3|22
1652031960000|2022-05-08 17:46:00|1317.12|1299.32|1317.49|1299.69|1317.65|1299.85|1317.11|1299.31|20
1652031970000|2022-05-08 17:46:10|1317.47|1299.67|1317.43|1299.63|1317.47|1299.67|1317.22|1299.42|20
1652031980000|2022-05-08 17:46:20|1317.54|1299.74|1317.44|1299.64|1317.57|1299.77|1317.42|1299.62|13
1652031990000|2022-05-08 17:46:30|1317.45|1299.65|1317.83|1300.03|1317.83|1300.03|1317.45|1299.65|8
1652032000000|2022-05-08 17:46:40|1317.8|1300|1318.39|1300.59|1318.52|1300.72|1317.8|1300|21
1652032010000|2022-05-08 17:46:50|1318.34|1300.54|1318.55|1300.75|1318.55|1300.75|1318.33|1300.53|19
1652032020000|2022-05-08 17:47:00|1318.56|1300.76|1319.37|1301.57|1320|1302.2|1318.56|1300.76|26
1652032030000|2022-05-08 17:47:10|1319.4|1301.6|1320.2|1302.4|1320.2|1302.4|1319.38|1301.58|18
1652032040000|2022-05-08 17:47:20|1320.25|1302.45|1321.33|1303.53|1321.33|1303.53|1320.2|1302.4|21
1652032050000|2022-05-08 17:47:30|1321.38|1303.58|1322.33|1304.53|1322.33|1304.53|1321.38|1303.58|25
1652032060000|2022-05-08 17:47:40|1322.3|1304.5|1322.32|1304.52|1322.58|1304.78|1322.3|1304.5|10
1652032070000|2022-05-08 17:47:50|1322.33|1304.53|1323.25|1305.45|1323.25|1305.45|1322.33|1304.53|16
1652032080000|2022-05-08 17:48:00|1323.24|1305.44|1323.34|1305.54|1323.34|1305.54|1322.47|1304.67|13
1652032090000|2022-05-08 17:48:10|1323.38|1305.58|1323.94|1306.14|1324.57|1306.77|1323.38|1305.58|29
1652032100000|2022-05-08 17:48:20|1323.95|1306.15|1323.58|1305.78|1324.72|1306.92|1323.58|1305.78|23
1652032110000|2022-05-08 17:48:30|1323.57|1305.77|1323.83|1306.03|1323.83|1306.03|1323.24|1305.44|23
1652032120000|2022-05-08 17:48:40|1324|1306.2|1325.32|1307.52|1325.32|1307.52|1324|1306.2|11
1652032130000|2022-05-08 17:48:50|1325.33|1307.53|1325.45|1307.65|1326.04|1308.24|1325.31|1307.51|18
1652032140000|2022-05-08 17:49:00|1325.25|1307.45|1325.23|1307.43|1325.25|1307.45|1324.51|1306.71|26
1652032150000|2022-05-08 17:49:10|1325.2|1307.4|1325.98|1308.18|1325.98|1308.18|1324.94|1307.14|18
1652032160000|2022-05-08 17:49:20|1326.02|1308.22|1326.23|1308.43|1326.23|1308.43|1325.36|1307.56|16
1652032170000|2022-05-08 17:49:30|1326.25|1308.45|1326.18|1308.38|1326.46|1308.66|1326.18|1308.38|8
1652032180000|2022-05-08 17:49:40|1326.3|1308.5|1327.05|1309.25|1327.05|1309.25|1326.3|1308.5|14
1652032190000|2022-05-08 17:49:50|1326.94|1309.14|1326.39|1308.59|1327.13|1309.33|1326.33|1308.53|14
1652032200000|2022-05-08 17:50:00|1326.38|1308.58|1326.43|1308.63|1327.12|1309.32|1326.26|1308.46|21
1652032210000|2022-05-08 17:50:10|1326.42|1308.62|1327.6|1309.8|1327.61|1309.81|1326.42|1308.62|20
1652032220000|2022-05-08 17:50:20|1327.49|1309.69|1327.47|1309.67|1327.5|1309.7|1327.42|1309.62|15
1652032230000|2022-05-08 17:50:30|1327.46|1309.66|1327.2|1309.4|1327.46|1309.66|1327.18|1309.38|4
1652032240000|2022-05-08 17:50:40|1327.19|1309.39|1327|1309.2|1327.19|1309.39|1326.58|1308.78|18
1652032250000|2022-05-08 17:50:50|1327.03|1309.23|1326.38|1308.58|1327.03|1309.23|1326.38|1308.58|12
1652032260000|2022-05-08 17:51:00|1326.36|1308.56|1326.72|1308.92|1327.03|1309.23|1326.36|1308.56|24
1652032270000|2022-05-08 17:51:10|1326.52|1308.72|1326.36|1308.56|1326.52|1308.72|1326.36|1308.56|6
1652032280000|2022-05-08 17:51:20|1326.35|1308.55|1326.4|1308.6|1326.63|1308.83|1326.35|1308.55|11
1652032290000|2022-05-08 17:51:30|1326.48|1308.68|1326.51|1308.71|1326.7|1308.9|1326.38|1308.58|15
1652032300000|2022-05-08 17:51:40|1326.52|1308.72|1326.76|1308.96|1327.06|1309.26|1326.52|1308.72|18
1652032310000|2022-05-08 17:51:50|1326.59|1308.79|1327.2|1309.4|1327.24|1309.44|1326.51|1308.71|22
1652032320000|2022-05-08 17:52:00|1327.3|1309.5|1328.43|1310.63|1328.52|1310.72|1327.27|1309.47|24
1652032330000|2022-05-08 17:52:10|1328.42|1310.62|1329.58|1311.78|1329.58|1311.78|1328.4|1310.6|23
1652032340000|2022-05-08 17:52:20|1329.95|1312.15|1329.88|1312.08|1330.63|1312.83|1329.88|1312.08|24
1652032350000|2022-05-08 17:52:30|1329.81|1312.01|1329.31|1311.51|1329.81|1312.01|1329.31|1311.51|19
1652032360000|2022-05-08 17:52:40|1329.29|1311.49|1328.5|1310.7|1329.32|1311.52|1328.5|1310.7|19
1652032370000|2022-05-08 17:52:50|1328.49|1310.69|1328.49|1310.69|1328.54|1310.74|1328.39|1310.59|21
1652032380000|2022-05-08 17:53:00|1328.76|1310.96|1328.12|1310.32|1329.19|1311.39|1328.12|1310.32|27
1652032390000|2022-05-08 17:53:10|1327.89|1310.09|1329.24|1311.44|1329.24|1311.44|1327.89|1310.09|18
1652032400000|2022-05-08 17:53:20|1329.25|1311.45|1328.37|1310.57|1329.39|1311.59|1328.37|1310.57|23
1652032410000|2022-05-08 17:53:30|1328.34|1310.54|1328.31|1310.51|1328.34|1310.54|1328.16|1310.36|9
1652032420000|2022-05-08 17:53:40|1328.3|1310.5|1329.25|1311.45|1329.34|1311.54|1328.02|1310.22|27
1652032430000|2022-05-08 17:53:50|1329.32|1311.52|1328.11|1310.31|1329.32|1311.52|1328.11|1310.31|13
1652032440000|2022-05-08 17:54:00|1328.1|1310.3|1327.89|1310.09|1328.1|1310.3|1327.89|1310.09|4
1652032450000|2022-05-08 17:54:10|1327.91|1310.11|1328.58|1310.78|1328.58|1310.78|1327.91|1310.11|9
1652032460000|2022-05-08 17:54:20|1328.62|1310.82|1329.07|1311.27|1329.07|1311.27|1328.43|1310.63|14
1652032470000|2022-05-08 17:54:30|1329.11|1311.31|1329.74|1311.94|1329.74|1311.94|1329.11|1311.31|17
1652032480000|2022-05-08 17:54:40|1329.73|1311.93|1330.25|1312.45|1330.39|1312.59|1329.53|1311.73|18
1652032490000|2022-05-08 17:54:50|1330.26|1312.46|1330.32|1312.52|1330.49|1312.69|1329.75|1311.95|17
1652032500000|2022-05-08 17:55:00|1330.38|1312.58|1331.8|1314|1331.8|1314|1330.38|1312.58|22
1652032510000|2022-05-08 17:55:10|1331.84|1314.04|1331.21|1313.41|1332.45|1314.65|1331.2|1313.4|29
1652032520000|2022-05-08 17:55:20|1331.23|1313.43|1330.29|1312.49|1331.23|1313.43|1330.26|1312.46|20
1652032530000|2022-05-08 17:55:30|1330.27|1312.47|1329.91|1312.11|1330.3|1312.5|1329.61|1311.81|24
1652032540000|2022-05-08 17:55:40|1330.01|1312.21|1330.4|1312.6|1330.48|1312.68|1330.01|1312.21|15
1652032550000|2022-05-08 17:55:50|1330.41|1312.61|1330.44|1312.64|1330.45|1312.65|1330.4|1312.6|7
1652032560000|2022-05-08 17:56:00|1330.42|1312.62|1330.47|1312.67|1330.53|1312.73|1330.42|1312.62|14
1652032570000|2022-05-08 17:56:10|1330.48|1312.68|1330.57|1312.77|1330.59|1312.79|1330.47|1312.67|15
1652032580000|2022-05-08 17:56:20|1330.59|1312.79|1330.85|1313.05|1331.37|1313.57|1330.57|1312.77|20
1652032590000|2022-05-08 17:56:30|1330.79|1312.99|1331.41|1313.61|1331.53|1313.73|1330.72|1312.92|17
1652032600000|2022-05-08 17:56:40|1331.14|1313.34|1329.77|1311.97|1331.14|1313.34|1329.77|1311.97|20
1652032610000|2022-05-08 17:56:50|1329.73|1311.93|1329.07|1311.27|1329.73|1311.93|1329.07|1311.27|15
1652032620000|2022-05-08 17:57:00|1328.97|1311.17|1328.57|1310.77|1328.97|1311.17|1328.35|1310.55|13
1652032630000|2022-05-08 17:57:10|1328.56|1310.76|1328.57|1310.77|1328.57|1310.77|1328.56|1310.76|4
1652032640000|2022-05-08 17:57:20|1328.55|1310.75|1327.93|1310.13|1328.55|1310.75|1327.93|1310.13|9
1652032650000|2022-05-08 17:57:30|1327.64|1309.84|1327.54|1309.74|1327.64|1309.84|1327.03|1309.23|18
1652032660000|2022-05-08 17:57:40|1327.55|1309.75|1328.15|1310.35|1328.15|1310.35|1327.55|1309.75|22
1652032670000|2022-05-08 17:57:50|1328.23|1310.43|1328.62|1310.82|1328.65|1310.85|1328.23|1310.43|11
1652032680000|2022-05-08 17:58:00|1328.72|1310.92|1329.62|1311.82|1329.62|1311.82|1328.72|1310.92|10
1652032690000|2022-05-08 17:58:10|1329.32|1311.52|1328.98|1311.18|1329.37|1311.57|1328.72|1310.92|19
1652032700000|2022-05-08 17:58:20|1328.91|1311.11|1330.45|1312.65|1330.48|1312.68|1328.61|1310.81|20
1652032710000|2022-05-08 17:58:30|1330.38|1312.58|1330.68|1312.88|1330.82|1313.02|1330.09|1312.29|18
1652032720000|2022-05-08 17:58:40|1330.72|1312.92|1331.38|1313.58|1331.43|1313.63|1330.72|1312.92|22
1652032730000|2022-05-08 17:58:50|1331.81|1314.01|1332.08|1314.28|1332.6|1314.8|1331.74|1313.94|23
1652032740000|2022-05-08 17:59:00|1331.96|1314.16|1332.56|1314.76|1332.56|1314.76|1331.28|1313.48|29
1652032750000|2022-05-08 17:59:10|1332.58|1314.78|1332.56|1314.76|1333.34|1315.54|1332.56|1314.76|18
1652032760000|2022-05-08 17:59:20|1332.4|1314.6|1332.62|1314.82|1332.62|1314.82|1331.94|1314.14|15
1652032770000|2022-05-08 17:59:30|1332.6|1314.8|1333.36|1315.56|1333.36|1315.56|1332.6|1314.8|15
1652032780000|2022-05-08 17:59:40|1333.46|1315.66|1332.33|1314.53|1333.46|1315.66|1332.33|1314.53|16
1652032790000|2022-05-08 17:59:50|1332.41|1314.61|1332.7|1314.9|1333|1315.2|1332.41|1314.61|11
1652032800000|2022-05-08 18:00:00|1332.71|1314.91|1332.63|1314.83|1332.91|1315.11|1332.61|1314.81|16
1652032810000|2022-05-08 18:00:10|1332.62|1314.82|1331.82|1314.02|1332.64|1314.84|1331.82|1314.02|13
1652032820000|2022-05-08 18:00:20|1331.83|1314.03|1332.5|1314.7|1332.5|1314.7|1331.78|1313.98|15
1652032830000|2022-05-08 18:00:30|1332.48|1314.68|1332.5|1314.7|1332.5|1314.7|1332.11|1314.31|19
1652032840000|2022-05-08 18:00:40|1332.51|1314.71|1333.5|1315.7|1333.5|1315.7|1332.51|1314.71|25
1652032850000|2022-05-08 18:00:50|1333.77|1315.97|1335.08|1317.28|1335.08|1317.28|1333.6|1315.8|27
1652032860000|2022-05-08 18:01:00|1335.09|1317.29|1334.95|1317.15|1335.09|1317.29|1334.68|1316.88|14
1652032870000|2022-05-08 18:01:10|1334.82|1317.02|1335.8|1318|1335.81|1318.01|1334.82|1317.02|17
1652032880000|2022-05-08 18:01:20|1335.68|1317.88|1336.56|1318.76|1336.56|1318.76|1335.68|1317.88|15
1652032890000|2022-05-08 18:01:30|1336.62|1318.82|1336.11|1318.31|1336.73|1318.93|1335.92|1318.12|14
1652032900000|2022-05-08 18:01:40|1336.12|1318.32|1335.01|1317.21|1336.42|1318.62|1335.01|1317.21|24
1652032910000|2022-05-08 18:01:50|1334.96|1317.16|1334.59|1316.79|1334.96|1317.16|1333.95|1316.15|19
1652032920000|2022-05-08 18:02:00|1334.6|1316.8|1334.34|1316.54|1334.6|1316.8|1334.32|1316.52|16
1652032930000|2022-05-08 18:02:10|1334.36|1316.56|1333.5|1315.7|1334.49|1316.69|1333.5|1315.7|16
1652032940000|2022-05-08 18:02:20|1333.49|1315.69|1332.85|1315.05|1333.57|1315.77|1332.73|1314.93|19
1652032950000|2022-05-08 18:02:30|1332.81|1315.01|1332.8|1315|1332.97|1315.17|1332.42|1314.62|19
1652032960000|2022-05-08 18:02:40|1332.77|1314.97|1331.34|1313.54|1332.77|1314.97|1330.78|1312.98|32
1652032970000|2022-05-08 18:02:50|1331.38|1313.58|1332.54|1314.74|1332.59|1314.79|1331.38|1313.58|22
1652032980000|2022-05-08 18:03:00|1332.59|1314.79|1332.4|1314.6|1332.71|1314.91|1332.4|1314.6|13
1652032990000|2022-05-08 18:03:10|1332.38|1314.58|1331.89|1314.09|1332.49|1314.69|1331.89|1314.09|21
1652033000000|2022-05-08 18:03:20|1331.82|1314.02|1331.57|1313.77|1331.82|1314.02|1331.57|1313.77|9
1652033010000|2022-05-08 18:03:30|1331.56|1313.76|1330.97|1313.17|1331.58|1313.78|1330.97|1313.17|16
1652033020000|2022-05-08 18:03:40|1330.9|1313.1|1330.21|1312.41|1330.91|1313.11|1330.21|1312.41|21
1652033030000|2022-05-08 18:03:50|1330.13|1312.33|1329.91|1312.11|1330.13|1312.33|1329.68|1311.88|21
1652033040000|2022-05-08 18:04:00|1329.9|1312.1|1329.68|1311.88|1329.91|1312.11|1329.67|1311.87|11
1652033050000|2022-05-08 18:04:10|1329.7|1311.9|1330.34|1312.54|1330.57|1312.77|1329.7|1311.9|21
1652033060000|2022-05-08 18:04:20|1330.3|1312.5|1330.46|1312.66|1330.56|1312.76|1330.23|1312.43|11
1652033070000|2022-05-08 18:04:30|1330.37|1312.57|1330.09|1312.29|1330.37|1312.57|1330.09|1312.29|4
1652033080000|2022-05-08 18:04:40|1330.08|1312.28|1328.65|1310.85|1330.08|1312.28|1328.09|1310.29|28
1652033090000|2022-05-08 18:04:50|1328.64|1310.84|1328.05|1310.25|1329.31|1311.51|1328.05|1310.25|22
1652033100000|2022-05-08 18:05:00|1328.09|1310.29|1328.83|1311.03|1328.87|1311.07|1328.09|1310.29|21
1652033110000|2022-05-08 18:05:10|1328.78|1310.98|1328.6|1310.8|1328.83|1311.03|1328.58|1310.78|10
1652033120000|2022-05-08 18:05:20|1328.66|1310.86|1329.6|1311.8|1329.61|1311.81|1328.66|1310.86|21
1652033130000|2022-05-08 18:05:30|1329.62|1311.82|1329.75|1311.95|1329.85|1312.05|1329.6|1311.8|15
1652033140000|2022-05-08 18:05:40|1329.74|1311.94|1329.78|1311.98|1329.84|1312.04|1329.57|1311.77|13
1652033150000|2022-05-08 18:05:50|1329.6|1311.8|1330.34|1312.54|1330.38|1312.58|1329.55|1311.75|15
1652033160000|2022-05-08 18:06:00|1330.52|1312.72|1330.53|1312.73|1330.71|1312.91|1330.45|1312.65|14
1652033170000|2022-05-08 18:06:10|1330.52|1312.72|1330.6|1312.8|1330.74|1312.94|1330.51|1312.71|13
1652033180000|2022-05-08 18:06:20|1330.68|1312.88|1330.7|1312.9|1330.79|1312.99|1330.67|1312.87|16
1652033190000|2022-05-08 18:06:30|1330.68|1312.88|1330.66|1312.86|1330.71|1312.91|1330.66|1312.86|11
1652033200000|2022-05-08 18:06:40|1330.68|1312.88|1330.26|1312.46|1330.71|1312.91|1330.24|1312.44|14
1652033210000|2022-05-08 18:06:50|1330.32|1312.52|1329.48|1311.68|1330.32|1312.52|1329.48|1311.68|14
1652033220000|2022-05-08 18:07:00|1329.43|1311.63|1329.88|1312.08|1330.15|1312.35|1329.39|1311.59|24
1652033230000|2022-05-08 18:07:10|1329.8|1312|1329.87|1312.07|1329.91|1312.11|1329.8|1312|6
1652033240000|2022-05-08 18:07:20|1329.81|1312.01|1329.8|1312|1329.81|1312.01|1329.8|1312|4
1652033250000|2022-05-08 18:07:30|1329.81|1312.01|1329.68|1311.88|1329.84|1312.04|1329.5|1311.7|11
1652033260000|2022-05-08 18:07:40|1329.5|1311.7|1328.44|1310.64|1329.68|1311.88|1328.44|1310.64|15
1652033270000|2022-05-08 18:07:50|1328.4|1310.6|1328.43|1310.63|1328.62|1310.82|1328.11|1310.31|11
1652033280000|2022-05-08 18:08:00|1328.63|1310.83|1329.42|1311.62|1329.46|1311.66|1328.62|1310.82|22
1652033290000|2022-05-08 18:08:10|1329.52|1311.72|1329.59|1311.79|1329.59|1311.79|1329.51|1311.71|7
1652033300000|2022-05-08 18:08:20|1329.58|1311.78|1329.61|1311.81|1329.61|1311.81|1329.58|1311.78|6
1652033310000|2022-05-08 18:08:30|1329.6|1311.8|1329.54|1311.74|1329.6|1311.8|1329.5|1311.7|8
1652033320000|2022-05-08 18:08:40|1329.55|1311.75|1329.53|1311.73|1329.55|1311.75|1329.53|1311.73|9
1652033330000|2022-05-08 18:08:50|1329.57|1311.77|1329.57|1311.77|1329.57|1311.77|1329.57|1311.77|1
1652033340000|2022-05-08 18:09:00|1329.66|1311.86|1330.69|1312.89|1330.69|1312.89|1329.66|1311.86|15
1652033350000|2022-05-08 18:09:10|1330.7|1312.9|1330.66|1312.86|1330.7|1312.9|1330.59|1312.79|12
1652033360000|2022-05-08 18:09:20|1330.62|1312.82|1330.63|1312.83|1330.63|1312.83|1330.62|1312.82|4
1652033370000|2022-05-08 18:09:30|1330.64|1312.84|1330.62|1312.82|1330.7|1312.9|1330.6|1312.8|10
1652033380000|2022-05-08 18:09:40|1330.6|1312.8|1329.62|1311.82|1330.62|1312.82|1329.46|1311.66|21
1652033390000|2022-05-08 18:09:50|1329.26|1311.46|1329.17|1311.37|1329.32|1311.52|1328.71|1310.91|19
1652033400000|2022-05-08 18:10:00|1329.27|1311.47|1328.18|1310.38|1329.39|1311.59|1328.13|1310.33|27
1652033410000|2022-05-08 18:10:10|1328.17|1310.37|1326.92|1309.12|1328.17|1310.37|1326.92|1309.12|16
1652033420000|2022-05-08 18:10:20|1326.93|1309.13|1327.48|1309.68|1327.49|1309.69|1326.82|1309.02|22
1652033430000|2022-05-08 18:10:30|1327.47|1309.67|1326.98|1309.18|1327.48|1309.68|1326.88|1309.08|10
1652033440000|2022-05-08 18:10:40|1326.88|1309.08|1326.9|1309.1|1327.22|1309.42|1326.82|1309.02|14
1652033450000|2022-05-08 18:10:50|1326.86|1309.06|1327.51|1309.71|1327.55|1309.75|1326.86|1309.06|17
1652033460000|2022-05-08 18:11:00|1327.5|1309.7|1326.51|1308.71|1327.51|1309.71|1326.51|1308.71|21
1652033470000|2022-05-08 18:11:10|1326.25|1308.45|1325.85|1308.05|1326.48|1308.68|1325.85|1308.05|23
1652033480000|2022-05-08 18:11:20|1325.84|1308.04|1325.68|1307.88|1325.84|1308.04|1325.58|1307.78|10
1652033490000|2022-05-08 18:11:30|1325.74|1307.94|1324.49|1306.69|1325.74|1307.94|1324.49|1306.69|19
1652033500000|2022-05-08 18:11:40|1324.4|1306.6|1323.59|1305.79|1324.49|1306.69|1323.33|1305.53|28
1652033510000|2022-05-08 18:11:50|1323.58|1305.78|1323.71|1305.91|1324.34|1306.54|1323.58|1305.78|24
1652033520000|2022-05-08 18:12:00|1323.7|1305.9|1323.47|1305.67|1323.7|1305.9|1322.77|1304.97|27
1652033530000|2022-05-08 18:12:10|1323.46|1305.66|1322.28|1304.48|1323.48|1305.68|1322.26|1304.46|19
1652033540000|2022-05-08 18:12:20|1322.34|1304.54|1322.61|1304.81|1322.61|1304.81|1322.34|1304.54|9
1652033550000|2022-05-08 18:12:30|1322.62|1304.82|1322.85|1305.05|1322.95|1305.15|1322.61|1304.81|14
1652033560000|2022-05-08 18:12:40|1322.84|1305.04|1322.45|1304.65|1323.02|1305.22|1322.45|1304.65|21
1652033570000|2022-05-08 18:12:50|1322.44|1304.64|1322.82|1305.02|1322.9|1305.1|1322.38|1304.58|22
1652033580000|2022-05-08 18:13:00|1322.78|1304.98|1322.36|1304.56|1322.87|1305.07|1322.36|1304.56|16
1652033590000|2022-05-08 18:13:10|1322.37|1304.57|1322.3|1304.5|1322.4|1304.6|1322|1304.2|19
1652033600000|2022-05-08 18:13:20|1322.32|1304.52|1321.7|1303.9|1322.62|1304.82|1321.61|1303.81|26
1652033610000|2022-05-08 18:13:30|1321.71|1303.91|1322.52|1304.72|1322.52|1304.72|1321.71|1303.91|14
1652033620000|2022-05-08 18:13:40|1322.53|1304.73|1322.89|1305.09|1322.89|1305.09|1322.53|1304.73|11
1652033630000|2022-05-08 18:13:50|1322.9|1305.1|1323.6|1305.8|1323.64|1305.84|1322.9|1305.1|20
1652033640000|2022-05-08 18:14:00|1323.64|1305.84|1323.61|1305.81|1323.67|1305.87|1323.54|1305.74|9
1652033650000|2022-05-08 18:14:10|1323.64|1305.84|1322.82|1305.02|1323.64|1305.84|1322.82|1305.02|21
1652033660000|2022-05-08 18:14:20|1322.76|1304.96|1322.46|1304.66|1322.76|1304.96|1321.96|1304.16|20
1652033670000|2022-05-08 18:14:30|1322.48|1304.68|1322.66|1304.86|1322.68|1304.88|1322.46|1304.66|14
1652033680000|2022-05-08 18:14:40|1322.62|1304.82|1324.59|1306.79|1324.59|1306.79|1322.62|1304.82|26
1652033690000|2022-05-08 18:14:50|1324.68|1306.88|1325.82|1308.02|1326.39|1308.59|1324.68|1306.88|26
1652033700000|2022-05-08 18:15:00|1325.75|1307.95|1325.26|1307.46|1325.77|1307.97|1324.83|1307.03|27
1652033710000|2022-05-08 18:15:10|1325.27|1307.47|1325.69|1307.89|1325.7|1307.9|1325.26|1307.46|16
1652033720000|2022-05-08 18:15:20|1325.7|1307.9|1326.17|1308.37|1326.17|1308.37|1325.63|1307.83|14
1652033730000|2022-05-08 18:15:30|1326.12|1308.32|1325.55|1307.75|1326.16|1308.36|1325.55|1307.75|15
1652033740000|2022-05-08 18:15:40|1325.64|1307.84|1325.46|1307.66|1325.73|1307.93|1325.42|1307.62|15
1652033750000|2022-05-08 18:15:50|1325.42|1307.62|1325.49|1307.69|1325.49|1307.69|1325.01|1307.21|14
1652033760000|2022-05-08 18:16:00|1325.48|1307.68|1325.45|1307.65|1325.49|1307.69|1325.4|1307.6|8
1652033770000|2022-05-08 18:16:10|1325.44|1307.64|1326.17|1308.37|1326.17|1308.37|1325.43|1307.63|17
1652033780000|2022-05-08 18:16:20|1326.18|1308.38|1325.77|1307.97|1326.19|1308.39|1325.77|1307.97|18
1652033790000|2022-05-08 18:16:30|1325.44|1307.64|1323.81|1306.01|1325.44|1307.64|1323.81|1306.01|21
1652033800000|2022-05-08 18:16:40|1323.79|1305.99|1323.45|1305.65|1323.79|1305.99|1323.15|1305.35|17
1652033810000|2022-05-08 18:16:50|1323.49|1305.69|1324.34|1306.54|1324.38|1306.58|1323.49|1305.69|21
1652033820000|2022-05-08 18:17:00|1324.39|1306.59|1324.65|1306.85|1324.67|1306.87|1324.35|1306.55|16
1652033830000|2022-05-08 18:17:10|1324.64|1306.84|1324.66|1306.86|1325.33|1307.53|1324.6|1306.8|23
1652033840000|2022-05-08 18:17:20|1324.7|1306.9|1326.39|1308.59|1326.39|1308.59|1324.7|1306.9|23
1652033850000|2022-05-08 18:17:30|1326.38|1308.58|1326.91|1309.11|1327.39|1309.59|1326.38|1308.58|22
1652033860000|2022-05-08 18:17:40|1327.03|1309.23|1327.66|1309.86|1327.82|1310.02|1327.03|1309.23|23
1652033870000|2022-05-08 18:17:50|1327.67|1309.87|1327.56|1309.76|1327.85|1310.05|1327.39|1309.59|18
1652033880000|2022-05-08 18:18:00|1327.54|1309.74|1329.5|1311.7|1329.5|1311.7|1327.53|1309.73|24
1652033890000|2022-05-08 18:18:10|1329.4|1311.6|1328.14|1310.34|1329.4|1311.6|1328.14|1310.34|22
1652033900000|2022-05-08 18:18:20|1328.11|1310.31|1329.05|1311.25|1329.05|1311.25|1327.91|1310.11|22
1652033910000|2022-05-08 18:18:30|1329.06|1311.26|1329.58|1311.78|1329.58|1311.78|1329.06|1311.26|8
1652033920000|2022-05-08 18:18:40|1329.63|1311.83|1329.68|1311.88|1329.69|1311.89|1329.53|1311.73|11
1652033930000|2022-05-08 18:18:50|1329.66|1311.86|1330.12|1312.32|1330.12|1312.32|1329.6|1311.8|11
1652033940000|2022-05-08 18:19:00|1330.14|1312.34|1331.23|1313.43|1331.23|1313.43|1330.14|1312.34|19
1652033950000|2022-05-08 18:19:10|1331.31|1313.51|1331.41|1313.61|1331.41|1313.61|1330.67|1312.87|21
1652033960000|2022-05-08 18:19:20|1331.42|1313.62|1332.4|1314.6|1332.4|1314.6|1331.39|1313.59|18
1652033970000|2022-05-08 18:19:30|1332.39|1314.59|1332.46|1314.66|1332.47|1314.67|1332.16|1314.36|16
1652033980000|2022-05-08 18:19:40|1332.47|1314.67|1332.71|1314.91|1332.72|1314.92|1332.47|1314.67|6
1652033990000|2022-05-08 18:19:50|1332.76|1314.96|1331.68|1313.88|1332.79|1314.99|1331.68|1313.88|14
1652034000000|2022-05-08 18:20:00|1331.64|1313.84|1333.39|1315.59|1333.39|1315.59|1331.64|1313.84|21
1652034010000|2022-05-08 18:20:10|1333.4|1315.6|1333.52|1315.72|1333.52|1315.72|1333.21|1315.41|15
1652034020000|2022-05-08 18:20:20|1333.53|1315.73|1333.9|1316.1|1334.48|1316.68|1333.53|1315.73|27
1652034030000|2022-05-08 18:20:30|1333.89|1316.09|1333.58|1315.78|1334.23|1316.43|1333.48|1315.68|26
1652034040000|2022-05-08 18:20:40|1333.63|1315.83|1334.64|1316.84|1334.64|1316.84|1333.63|1315.83|17
1652034050000|2022-05-08 18:20:50|1334.63|1316.83|1335.2|1317.4|1335.38|1317.58|1334.63|1316.83|30
1652034060000|2022-05-08 18:21:00|1335.19|1317.39|1338.5|1320.7|1338.55|1320.75|1335.16|1317.36|26
1652034070000|2022-05-08 18:21:10|1338.53|1320.73|1338.45|1320.65|1338.53|1320.73|1337.85|1320.05|25
1652034080000|2022-05-08 18:21:20|1338.44|1320.64|1339.44|1321.64|1339.44|1321.64|1338.44|1320.64|23
1652034090000|2022-05-08 18:21:30|1339.43|1321.63|1339.93|1322.13|1340.11|1322.31|1339.42|1321.62|23
1652034100000|2022-05-08 18:21:40|1339.84|1322.04|1343.36|1325.56|1343.37|1325.57|1339.84|1322.04|30
1652034110000|2022-05-08 18:21:50|1343.38|1325.58|1344.36|1326.56|1345.32|1327.52|1343.37|1325.57|25
1652034120000|2022-05-08 18:22:00|1343.83|1326.03|1340.76|1322.96|1343.83|1326.03|1340.76|1322.96|36
1652034130000|2022-05-08 18:22:10|1340.78|1322.98|1340.07|1322.27|1340.78|1322.98|1339.89|1322.09|33
1652034140000|2022-05-08 18:22:20|1340.09|1322.29|1340.31|1322.51|1340.56|1322.76|1340.09|1322.29|34
1652034150000|2022-05-08 18:22:30|1340.1|1322.3|1340.6|1322.8|1340.71|1322.91|1339.95|1322.15|18
1652034160000|2022-05-08 18:22:40|1340.63|1322.83|1341.44|1323.64|1341.44|1323.64|1340.48|1322.68|21
1652034170000|2022-05-08 18:22:50|1341.45|1323.65|1341.43|1323.63|1341.45|1323.65|1341.43|1323.63|5
1652034180000|2022-05-08 18:23:00|1341.41|1323.61|1341.94|1324.14|1342.34|1324.54|1341.37|1323.57|18
1652034190000|2022-05-08 18:23:10|1341.96|1324.16|1340.63|1322.83|1342.34|1324.54|1340.52|1322.72|25
1652034200000|2022-05-08 18:23:20|1340.66|1322.86|1340.47|1322.67|1341.11|1323.31|1340.47|1322.67|22
1652034210000|2022-05-08 18:23:30|1340.46|1322.66|1340.22|1322.42|1340.99|1323.19|1340.22|1322.42|23
1652034220000|2022-05-08 18:23:40|1340.31|1322.51|1341.29|1323.49|1341.31|1323.51|1340.22|1322.42|23
1652034230000|2022-05-08 18:23:50|1341.27|1323.47|1340.68|1322.88|1341.49|1323.69|1340.68|1322.88|11
1652034240000|2022-05-08 18:24:00|1340.65|1322.85|1339.49|1321.69|1340.83|1323.03|1339.49|1321.69|14
1652034250000|2022-05-08 18:24:10|1339.47|1321.67|1340.57|1322.77|1340.57|1322.77|1339.47|1321.67|17
1652034260000|2022-05-08 18:24:20|1340.58|1322.78|1342.35|1324.55|1342.35|1324.55|1340.58|1322.78|25
1652034270000|2022-05-08 18:24:30|1342.24|1324.44|1341.11|1323.31|1342.33|1324.53|1341.08|1323.28|30
1652034280000|2022-05-08 18:24:40|1341.1|1323.3|1341.47|1323.67|1341.52|1323.72|1340.96|1323.16|14
1652034290000|2022-05-08 18:24:50|1341.5|1323.7|1341.42|1323.62|1341.63|1323.83|1341.42|1323.62|15
1652034300000|2022-05-08 18:25:00|1341.43|1323.63|1341.68|1323.88|1342.01|1324.21|1341.42|1323.62|24
1652034310000|2022-05-08 18:25:10|1341.91|1324.11|1342.05|1324.25|1342.38|1324.58|1341.91|1324.11|17
1652034320000|2022-05-08 18:25:20|1342.04|1324.24|1343.56|1325.76|1343.64|1325.84|1342.04|1324.24|19
1652034330000|2022-05-08 18:25:30|1343.49|1325.69|1343.42|1325.62|1343.72|1325.92|1343.07|1325.27|21
1652034340000|2022-05-08 18:25:40|1343.34|1325.54|1343.06|1325.26|1343.94|1326.14|1343.03|1325.23|22
1652034350000|2022-05-08 18:25:50|1342.94|1325.14|1342.58|1324.78|1342.94|1325.14|1342.58|1324.78|16
1652034360000|2022-05-08 18:26:00|1342.59|1324.79|1341.33|1323.53|1342.59|1324.79|1341.33|1323.53|19
1652034370000|2022-05-08 18:26:10|1341.2|1323.4|1340.23|1322.43|1341.2|1323.4|1340.22|1322.42|24
1652034380000|2022-05-08 18:26:20|1340.29|1322.49|1339.39|1321.59|1340.29|1322.49|1339.39|1321.59|25
1652034390000|2022-05-08 18:26:30|1339.35|1321.55|1338.98|1321.18|1339.37|1321.57|1338.98|1321.18|15
1652034400000|2022-05-08 18:26:40|1338.91|1321.11|1339.04|1321.24|1339.4|1321.6|1338.91|1321.11|17
1652034410000|2022-05-08 18:26:50|1339.03|1321.23|1338.69|1320.89|1339.03|1321.23|1338.46|1320.66|8
1652034420000|2022-05-08 18:27:00|1338.71|1320.91|1338.7|1320.9|1338.71|1320.91|1338.7|1320.9|2
1652034430000|2022-05-08 18:27:10|1338.69|1320.89|1338.56|1320.76|1338.69|1320.89|1338.38|1320.58|17
1652034440000|2022-05-08 18:27:20|1338.39|1320.59|1338.7|1320.9|1338.7|1320.9|1338.38|1320.58|15
1652034450000|2022-05-08 18:27:30|1338.49|1320.69|1338.29|1320.49|1339.45|1321.65|1338.29|1320.49|23
1652034460000|2022-05-08 18:27:40|1338.24|1320.44|1338.21|1320.41|1338.31|1320.51|1337.02|1319.22|29
1652034470000|2022-05-08 18:27:50|1338.2|1320.4|1338.22|1320.42|1338.46|1320.66|1338.17|1320.37|18
1652034480000|2022-05-08 18:28:00|1338.19|1320.39|1336.51|1318.71|1338.21|1320.41|1336.51|1318.71|30
1652034490000|2022-05-08 18:28:10|1336.38|1318.58|1337.36|1319.56|1337.46|1319.66|1336.21|1318.41|29
1652034500000|2022-05-08 18:28:20|1337.33|1319.53|1336.79|1318.99|1337.33|1319.53|1336.79|1318.99|16
1652034510000|2022-05-08 18:28:30|1336.64|1318.84|1336.85|1319.05|1337.33|1319.53|1336.64|1318.84|13
1652034520000|2022-05-08 18:28:40|1336.84|1319.04|1336.92|1319.12|1337.3|1319.5|1336.83|1319.03|22
1652034530000|2022-05-08 18:28:50|1336.94|1319.14|1336.8|1319|1336.98|1319.18|1336.77|1318.97|13
1652034540000|2022-05-08 18:29:00|1336.87|1319.07|1336.53|1318.73|1336.87|1319.07|1336.53|1318.73|5
1652034550000|2022-05-08 18:29:10|1336.59|1318.79|1337.35|1319.55|1337.35|1319.55|1336.59|1318.79|16
1652034560000|2022-05-08 18:29:20|1337.38|1319.58|1337.92|1320.12|1338.42|1320.62|1337.38|1319.58|24
1652034570000|2022-05-08 18:29:30|1337.86|1320.06|1337.61|1319.81|1337.96|1320.16|1337.55|1319.75|12
1652034580000|2022-05-08 18:29:40|1337.62|1319.82|1337.74|1319.94|1337.85|1320.05|1337.62|1319.82|17
1652034590000|2022-05-08 18:29:50|1337.7|1319.9|1337.56|1319.76|1337.73|1319.93|1337.52|1319.72|11
1652034600000|2022-05-08 18:30:00|1337.52|1319.72|1338.38|1320.58|1338.38|1320.58|1337.12|1319.32|30
1652034610000|2022-05-08 18:30:10|1338.58|1320.78|1340.37|1322.57|1340.45|1322.65|1338.58|1320.78|23
1652034620000|2022-05-08 18:30:20|1340.41|1322.61|1341.06|1323.26|1341.06|1323.26|1340.29|1322.49|21
1652034630000|2022-05-08 18:30:30|1340.91|1323.11|1341.14|1323.34|1341.49|1323.69|1340.9|1323.1|13
1652034640000|2022-05-08 18:30:40|1341.17|1323.37|1340.53|1322.73|1341.17|1323.37|1340.44|1322.64|20
1652034650000|2022-05-08 18:30:50|1340.52|1322.72|1340.07|1322.27|1340.52|1322.72|1339.72|1321.92|20
1652034660000|2022-05-08 18:31:00|1339.97|1322.17|1339.62|1321.82|1339.98|1322.18|1339.39|1321.59|11
1652034670000|2022-05-08 18:31:10|1339.63|1321.83|1339.63|1321.83|1339.63|1321.83|1339.63|1321.83|1
1652034680000|2022-05-08 18:31:20|1339.7|1321.9|1339.05|1321.25|1340.08|1322.28|1339.05|1321.25|24
1652034690000|2022-05-08 18:31:30|1338.86|1321.06|1338.65|1320.85|1338.86|1321.06|1338.65|1320.85|7
1652034700000|2022-05-08 18:31:40|1338.64|1320.84|1337.88|1320.08|1338.64|1320.84|1337.88|1320.08|11
1652034710000|2022-05-08 18:31:50|1337.93|1320.13|1337.67|1319.87|1337.93|1320.13|1337.67|1319.87|5
1652034720000|2022-05-08 18:32:00|1337.66|1319.86|1337.59|1319.79|1337.66|1319.86|1337.11|1319.31|20
1652034730000|2022-05-08 18:32:10|1337.53|1319.73|1337.52|1319.72|1337.56|1319.76|1337.5|1319.7|7
1652034740000|2022-05-08 18:32:20|1337.56|1319.76|1336.75|1318.95|1337.68|1319.88|1336.75|1318.95|24
1652034750000|2022-05-08 18:32:30|1336.45|1318.65|1337.46|1319.66|1337.46|1319.66|1335.83|1318.03|28
1652034760000|2022-05-08 18:32:40|1337.52|1319.72|1339.6|1321.8|1339.7|1321.9|1337.51|1319.71|27
1652034770000|2022-05-08 18:32:50|1339.67|1321.87|1340.49|1322.69|1340.5|1322.7|1339.67|1321.87|18
1652034780000|2022-05-08 18:33:00|1340.5|1322.7|1341.73|1323.93|1341.88|1324.08|1340.49|1322.69|25
1652034790000|2022-05-08 18:33:10|1342.16|1324.36|1342.64|1324.84|1342.64|1324.84|1342.11|1324.31|27
1652034800000|2022-05-08 18:33:20|1342.7|1324.9|1343.51|1325.71|1343.51|1325.71|1342.36|1324.56|25
1652034810000|2022-05-08 18:33:30|1343.67|1325.87|1345.38|1327.58|1345.45|1327.65|1343.66|1325.86|28
1652034820000|2022-05-08 18:33:40|1345.34|1327.54|1344.89|1327.09|1345.43|1327.63|1344.89|1327.09|28
1652034830000|2022-05-08 18:33:50|1344.78|1326.98|1344.53|1326.73|1345.02|1327.22|1344.53|1326.73|19
1652034840000|2022-05-08 18:34:00|1344.43|1326.63|1344.5|1326.7|1344.53|1326.73|1344.05|1326.25|21
1652034850000|2022-05-08 18:34:10|1344.47|1326.67|1345.2|1327.4|1345.2|1327.4|1343.99|1326.19|22
1652034860000|2022-05-08 18:34:20|1345.27|1327.47|1345.33|1327.53|1345.39|1327.59|1344.79|1326.99|24
1652034870000|2022-05-08 18:34:30|1345.32|1327.52|1344.49|1326.69|1345.35|1327.55|1344.42|1326.62|20
1652034880000|2022-05-08 18:34:40|1344.39|1326.59|1344.58|1326.78|1345.17|1327.37|1344.33|1326.53|16
1652034890000|2022-05-08 18:34:50|1344.62|1326.82|1347.34|1329.54|1347.34|1329.54|1344.62|1326.82|30
1652034900000|2022-05-08 18:35:00|1347.32|1329.52|1350.23|1332.43|1350.63|1332.83|1347.32|1329.52|30
1652034910000|2022-05-08 18:35:10|1350.27|1332.47|1351.4|1333.6|1351.41|1333.61|1350.24|1332.44|30
1652034920000|2022-05-08 18:35:20|1351.39|1333.59|1347.54|1329.74|1351.39|1333.59|1347.39|1329.59|30
1652034930000|2022-05-08 18:35:30|1347.51|1329.71|1348.41|1330.61|1349.02|1331.22|1347.39|1329.59|26
1652034940000|2022-05-08 18:35:40|1348.4|1330.6|1349.86|1332.06|1350.42|1332.62|1348.36|1330.56|33
1652034950000|2022-05-08 18:35:50|1349.7|1331.9|1349.54|1331.74|1349.93|1332.13|1349.39|1331.59|18
1652034960000|2022-05-08 18:36:00|1349.53|1331.73|1349.6|1331.8|1349.6|1331.8|1349.42|1331.62|20
1652034970000|2022-05-08 18:36:10|1349.67|1331.87|1350.57|1332.77|1351.17|1333.37|1349.43|1331.63|26
1652034980000|2022-05-08 18:36:20|1350.63|1332.83|1350.41|1332.61|1350.63|1332.83|1349.63|1331.83|21
1652034990000|2022-05-08 18:36:30|1350.42|1332.62|1349.8|1332|1350.5|1332.7|1349.7|1331.9|15
1652035000000|2022-05-08 18:36:40|1349.81|1332.01|1349.75|1331.95|1349.81|1332.01|1349.41|1331.61|15
1652035010000|2022-05-08 18:36:50|1349.71|1331.91|1348.66|1330.86|1349.75|1331.95|1348.53|1330.73|24
1652035020000|2022-05-08 18:37:00|1348.54|1330.74|1347.64|1329.84|1348.61|1330.81|1347.58|1329.78|28
1652035030000|2022-05-08 18:37:10|1347.65|1329.85|1348.82|1331.02|1348.82|1331.02|1347.57|1329.77|28
1652035040000|2022-05-08 18:37:20|1348.84|1331.04|1347.73|1329.93|1349.09|1331.29|1347.73|1329.93|25
1652035050000|2022-05-08 18:37:30|1347.82|1330.02|1348.57|1330.77|1348.57|1330.77|1347.79|1329.99|21
1652035060000|2022-05-08 18:37:40|1348.56|1330.76|1348.91|1331.11|1348.91|1331.11|1348.56|1330.76|16
1652035070000|2022-05-08 18:37:50|1348.94|1331.14|1347.96|1330.16|1348.94|1331.14|1347.95|1330.15|12
1652035080000|2022-05-08 18:38:00|1347.91|1330.11|1348.58|1330.78|1348.59|1330.79|1347.85|1330.05|14
1652035090000|2022-05-08 18:38:10|1348.57|1330.77|1349.43|1331.63|1349.43|1331.63|1348.57|1330.77|9
1652035100000|2022-05-08 18:38:20|1349.45|1331.65|1350.25|1332.45|1350.27|1332.47|1349.45|1331.65|15
1652035110000|2022-05-08 18:38:30|1350.1|1332.3|1350.01|1332.21|1350.32|1332.52|1349.58|1331.78|20
1652035120000|2022-05-08 18:38:40|1350.02|1332.22|1349.79|1331.99|1350.16|1332.36|1349.76|1331.96|13
1652035130000|2022-05-08 18:38:50|1349.8|1332|1349.42|1331.62|1349.97|1332.17|1349.41|1331.61|13
1652035140000|2022-05-08 18:39:00|1349.39|1331.59|1348.29|1330.49|1349.52|1331.72|1348.29|1330.49|21
1652035150000|2022-05-08 18:39:10|1348.38|1330.58|1348.08|1330.28|1348.44|1330.64|1348.08|1330.28|12
1652035160000|2022-05-08 18:39:20|1348.32|1330.52|1348.42|1330.62|1348.42|1330.62|1347.97|1330.17|18
1652035170000|2022-05-08 18:39:30|1348.44|1330.64|1348.53|1330.73|1348.82|1331.02|1348.44|1330.64|14
1652035180000|2022-05-08 18:39:40|1348.51|1330.71|1347.68|1329.88|1348.68|1330.88|1347.68|1329.88|16
1652035190000|2022-05-08 18:39:50|1347.74|1329.94|1348.51|1330.71|1348.51|1330.71|1347.68|1329.88|13
1652035200000|2022-05-08 18:40:00|1348.5|1330.7|1348.84|1331.04|1349.12|1331.32|1348.5|1330.7|15
1652035210000|2022-05-08 18:40:10|1348.85|1331.05|1348.81|1331.01|1348.98|1331.18|1348.78|1330.98|10
1652035220000|2022-05-08 18:40:20|1348.79|1330.99|1348.79|1330.99|1348.83|1331.03|1348.77|1330.97|10
1652035230000|2022-05-08 18:40:30|1348.51|1330.71|1346.95|1329.15|1348.51|1330.71|1346.92|1329.12|20
1652035240000|2022-05-08 18:40:40|1346.9|1329.1|1346.6|1328.8|1347.09|1329.29|1346.6|1328.8|13
1652035250000|2022-05-08 18:40:50|1346.58|1328.78|1346.74|1328.94|1347.24|1329.44|1346.46|1328.66|16
1652035260000|2022-05-08 18:41:00|1346.73|1328.93|1348.5|1330.7|1348.51|1330.71|1346.73|1328.93|24
1652035270000|2022-05-08 18:41:10|1348.51|1330.71|1349.53|1331.73|1350.27|1332.47|1348.5|1330.7|26
1652035280000|2022-05-08 18:41:20|1349.52|1331.72|1350.43|1332.63|1350.43|1332.63|1349.52|1331.72|15
1652035290000|2022-05-08 18:41:30|1350.48|1332.68|1349.36|1331.56|1350.48|1332.68|1349.34|1331.54|19
1652035300000|2022-05-08 18:41:40|1349.33|1331.53|1349.81|1332.01|1349.81|1332.01|1349.33|1331.53|17
1652035310000|2022-05-08 18:41:50|1349.82|1332.02|1349.79|1331.99|1349.82|1332.02|1349.77|1331.97|3
1652035320000|2022-05-08 18:42:00|1349.9|1332.1|1350.1|1332.3|1350.59|1332.79|1349.9|1332.1|16
1652035330000|2022-05-08 18:42:10|1350.08|1332.28|1350.32|1332.52|1350.32|1332.52|1349.44|1331.64|26
1652035340000|2022-05-08 18:42:20|1350.33|1332.53|1350.33|1332.53|1350.33|1332.53|1350.33|1332.53|1
1652035350000|2022-05-08 18:42:30|1350.27|1332.47|1350.13|1332.33|1350.27|1332.47|1349.84|1332.04|15
1652035360000|2022-05-08 18:42:40|1350.15|1332.35|1349.37|1331.57|1350.25|1332.45|1349.37|1331.57|12
1652035370000|2022-05-08 18:42:50|1349.3|1331.5|1348.68|1330.88|1349.48|1331.68|1348.58|1330.78|16
1652035380000|2022-05-08 18:43:00|1348.58|1330.78|1348.44|1330.64|1348.8|1331|1348.28|1330.48|23
1652035390000|2022-05-08 18:43:10|1348.43|1330.63|1347.71|1329.91|1348.43|1330.63|1347.71|1329.91|16
1652035400000|2022-05-08 18:43:20|1347.73|1329.93|1347.22|1329.42|1347.73|1329.93|1346.98|1329.18|14
1652035410000|2022-05-08 18:43:30|1347.2|1329.4|1347.63|1329.83|1347.63|1329.83|1347.19|1329.39|14
1652035420000|2022-05-08 18:43:40|1347.62|1329.82|1347.87|1330.07|1347.87|1330.07|1347.61|1329.81|14
1652035430000|2022-05-08 18:43:50|1347.88|1330.08|1348.51|1330.71|1348.51|1330.71|1347.87|1330.07|22
1652035440000|2022-05-08 18:44:00|1348.54|1330.74|1349.12|1331.32|1349.38|1331.58|1348.54|1330.74|24
1652035450000|2022-05-08 18:44:10|1349.13|1331.33|1349.85|1332.05|1349.86|1332.06|1349.13|1331.33|18
1652035460000|2022-05-08 18:44:20|1349.86|1332.06|1349.9|1332.1|1350.18|1332.38|1349.78|1331.98|15
1652035470000|2022-05-08 18:44:30|1349.97|1332.17|1350.35|1332.55|1350.46|1332.66|1349.91|1332.11|17
1652035480000|2022-05-08 18:44:40|1350.24|1332.44|1349.87|1332.07|1350.24|1332.44|1349.82|1332.02|11
1652035490000|2022-05-08 18:44:50|1350.03|1332.23|1350.14|1332.34|1350.37|1332.57|1350.03|1332.23|10
1652035500000|2022-05-08 18:45:00|1350.21|1332.41|1352.24|1334.44|1352.38|1334.58|1350.21|1332.41|24
1652035510000|2022-05-08 18:45:10|1352.17|1334.37|1352.45|1334.65|1352.5|1334.7|1352.17|1334.37|19
1652035520000|2022-05-08 18:45:20|1352.47|1334.67|1351.76|1333.96|1352.86|1335.06|1351.76|1333.96|17
1652035530000|2022-05-08 18:45:30|1351.73|1333.93|1351.77|1333.97|1351.9|1334.1|1351.4|1333.6|24
1652035540000|2022-05-08 18:45:40|1351.78|1333.98|1351.69|1333.89|1351.83|1334.03|1351.62|1333.82|25
1652035550000|2022-05-08 18:45:50|1351.7|1333.9|1351.72|1333.92|1351.75|1333.95|1351.44|1333.64|11
1652035560000|2022-05-08 18:46:00|1351.71|1333.91|1351.93|1334.13|1352.37|1334.57|1351.37|1333.57|26
1652035570000|2022-05-08 18:46:10|1351.9|1334.1|1351.36|1333.56|1351.93|1334.13|1350.9|1333.1|19
1652035580000|2022-05-08 18:46:20|1351.39|1333.59|1352.23|1334.43|1352.23|1334.43|1351.37|1333.57|18
1652035590000|2022-05-08 18:46:30|1352.24|1334.44|1352.62|1334.82|1352.64|1334.84|1352.24|1334.44|8
1652035600000|2022-05-08 18:46:40|1352.63|1334.83|1352.7|1334.9|1352.7|1334.9|1352.37|1334.57|20
1652035610000|2022-05-08 18:46:50|1352.56|1334.76|1352.61|1334.81|1352.77|1334.97|1352.56|1334.76|8
1652035620000|2022-05-08 18:47:00|1352.56|1334.76|1352.64|1334.84|1352.64|1334.84|1352.54|1334.74|8
1652035630000|2022-05-08 18:47:10|1352.58|1334.78|1351.58|1333.78|1352.58|1334.78|1351.58|1333.78|21
1652035640000|2022-05-08 18:47:20|1351.45|1333.65|1350.41|1332.61|1351.46|1333.66|1350.41|1332.61|27
1652035650000|2022-05-08 18:47:30|1350.4|1332.6|1350.57|1332.77|1350.6|1332.8|1350.31|1332.51|21
1652035660000|2022-05-08 18:47:40|1350.56|1332.76|1350.35|1332.55|1350.61|1332.81|1350.21|1332.41|24
1652035670000|2022-05-08 18:47:50|1350.29|1332.49|1349.79|1331.99|1350.29|1332.49|1349.79|1331.99|10
1652035680000|2022-05-08 18:48:00|1349.78|1331.98|1350.58|1332.78|1350.58|1332.78|1349.76|1331.96|24
1652035690000|2022-05-08 18:48:10|1350.95|1333.15|1351.63|1333.83|1351.63|1333.83|1350.94|1333.14|19
1652035700000|2022-05-08 18:48:20|1351.56|1333.76|1350.78|1332.98|1351.56|1333.76|1350.78|1332.98|16
1652035710000|2022-05-08 18:48:30|1350.56|1332.76|1350.5|1332.7|1350.56|1332.76|1349.74|1331.94|27
1652035720000|2022-05-08 18:48:40|1350.49|1332.69|1350.1|1332.3|1350.52|1332.72|1350.1|1332.3|18
1652035730000|2022-05-08 18:48:50|1350.26|1332.46|1350.11|1332.31|1350.52|1332.72|1350.11|1332.31|11
1652035740000|2022-05-08 18:49:00|1350.1|1332.3|1348.98|1331.18|1350.1|1332.3|1348.93|1331.13|15
1652035750000|2022-05-08 18:49:10|1348.97|1331.17|1348.63|1330.83|1349.12|1331.32|1348.63|1330.83|20
1652035760000|2022-05-08 18:49:20|1348.47|1330.67|1348.34|1330.54|1348.84|1331.04|1348.31|1330.51|26
1652035770000|2022-05-08 18:49:30|1348.33|1330.53|1348.11|1330.31|1348.33|1330.53|1347.98|1330.18|8
1652035780000|2022-05-08 18:49:40|1348.1|1330.3|1348.78|1330.98|1348.79|1330.99|1347.97|1330.17|18
1652035790000|2022-05-08 18:49:50|1348.85|1331.05|1349.76|1331.96|1349.82|1332.02|1348.85|1331.05|18
1652035800000|2022-05-08 18:50:00|1349.75|1331.95|1348.93|1331.13|1349.75|1331.95|1348.93|1331.13|17
1652035810000|2022-05-08 18:50:10|1348.92|1331.12|1348.15|1330.35|1349.07|1331.27|1348.1|1330.3|13
1652035820000|2022-05-08 18:50:20|1348.37|1330.57|1348.85|1331.05|1349.3|1331.5|1348.29|1330.49|16
1652035830000|2022-05-08 18:50:30|1348.6|1330.8|1349.63|1331.83|1349.63|1331.83|1348.6|1330.8|12
1652035840000|2022-05-08 18:50:40|1349.75|1331.95|1350.91|1333.11|1351.27|1333.47|1349.75|1331.95|23
1652035850000|2022-05-08 18:50:50|1350.92|1333.12|1351.02|1333.22|1351.27|1333.47|1350.92|1333.12|13
1652035860000|2022-05-08 18:51:00|1351.07|1333.27|1350.89|1333.09|1351.08|1333.28|1350.8|1333|9
1652035870000|2022-05-08 18:51:10|1350.9|1333.1|1350.21|1332.41|1350.9|1333.1|1350.21|1332.41|14
1652035880000|2022-05-08 18:51:20|1350.09|1332.29|1350.07|1332.27|1350.18|1332.38|1350.03|1332.23|7
1652035890000|2022-05-08 18:51:30|1350.06|1332.26|1349.88|1332.08|1350.13|1332.33|1349.77|1331.97|9
1652035900000|2022-05-08 18:51:40|1350.08|1332.28|1349.95|1332.15|1350.51|1332.71|1349.95|1332.15|23
1652035910000|2022-05-08 18:51:50|1349.97|1332.17|1350.1|1332.3|1350.15|1332.35|1349.92|1332.12|15
1652035920000|2022-05-08 18:52:00|1350.08|1332.28|1349.79|1331.99|1350.09|1332.29|1349.75|1331.95|13
1652035930000|2022-05-08 18:52:10|1349.76|1331.96|1349.58|1331.78|1349.76|1331.96|1349.58|1331.78|7
1652035940000|2022-05-08 18:52:20|1349.55|1331.75|1349.19|1331.39|1349.55|1331.75|1349.14|1331.34|13
1652035950000|2022-05-08 18:52:30|1349.32|1331.52|1348.57|1330.77|1349.32|1331.52|1348.15|1330.35|23
1652035960000|2022-05-08 18:52:40|1348.64|1330.84|1348.23|1330.43|1348.71|1330.91|1348.22|1330.42|14
1652035970000|2022-05-08 18:52:50|1348.29|1330.49|1348.23|1330.43|1348.29|1330.49|1347.95|1330.15|18
1652035980000|2022-05-08 18:53:00|1348.36|1330.56|1349.52|1331.72|1349.52|1331.72|1348.36|1330.56|23
1652035990000|2022-05-08 18:53:10|1349.5|1331.7|1349.57|1331.77|1349.57|1331.77|1349.4|1331.6|5
1652036000000|2022-05-08 18:53:20|1349.55|1331.75|1349.42|1331.62|1349.79|1331.99|1349.42|1331.62|10
1652036010000|2022-05-08 18:53:30|1349.25|1331.45|1348.69|1330.89|1349.25|1331.45|1348.69|1330.89|10
1652036020000|2022-05-08 18:53:40|1348.68|1330.88|1348.73|1330.93|1348.73|1330.93|1348.67|1330.87|4
1652036030000|2022-05-08 18:53:50|1348.72|1330.92|1348.53|1330.73|1348.72|1330.92|1348.53|1330.73|4
1652036040000|2022-05-08 18:54:00|1348.68|1330.88|1348.77|1330.97|1348.77|1330.97|1348.48|1330.68|17
1652036050000|2022-05-08 18:54:10|1348.93|1331.13|1348.92|1331.12|1348.99|1331.19|1348.85|1331.05|17
1652036060000|2022-05-08 18:54:20|1348.88|1331.08|1348.04|1330.24|1348.89|1331.09|1348.04|1330.24|18
1652036070000|2022-05-08 18:54:30|1348.09|1330.29|1348.82|1331.02|1348.86|1331.06|1348.09|1330.29|12
1652036080000|2022-05-08 18:54:40|1348.83|1331.03|1348.8|1331|1348.9|1331.1|1348.79|1330.99|13
1652036090000|2022-05-08 18:54:50|1348.79|1330.99|1349.08|1331.28|1349.08|1331.28|1348.79|1330.99|9
1652036100000|2022-05-08 18:55:00|1349.09|1331.29|1349.3|1331.5|1349.37|1331.57|1348.98|1331.18|15
1652036110000|2022-05-08 18:55:10|1349.28|1331.48|1350.53|1332.73|1350.53|1332.73|1349.28|1331.48|23
1652036120000|2022-05-08 18:55:20|1350.44|1332.64|1350.09|1332.29|1350.44|1332.64|1350.07|1332.27|12
1652036130000|2022-05-08 18:55:30|1350.1|1332.3|1350.08|1332.28|1350.1|1332.3|1350.07|1332.27|8
1652036140000|2022-05-08 18:55:40|1350.06|1332.26|1349.93|1332.13|1350.07|1332.27|1349.93|1332.13|4
1652036150000|2022-05-08 18:55:50|1349.97|1332.17|1349.53|1331.73|1349.98|1332.18|1349.53|1331.73|19
1652036160000|2022-05-08 18:56:00|1349.52|1331.72|1349.8|1332|1349.92|1332.12|1349.51|1331.71|20
1652036170000|2022-05-08 18:56:10|1349.65|1331.85|1349.5|1331.7|1349.8|1332|1349.5|1331.7|19
1652036180000|2022-05-08 18:56:20|1349.58|1331.78|1349.47|1331.67|1349.67|1331.87|1349.46|1331.66|13
1652036190000|2022-05-08 18:56:30|1349.46|1331.66|1349.38|1331.58|1349.46|1331.66|1349.38|1331.58|3
1652036200000|2022-05-08 18:56:40|1349.31|1331.51|1349.41|1331.61|1349.41|1331.61|1348.71|1330.91|25
1652036210000|2022-05-08 18:56:50|1349.53|1331.73|1350.47|1332.67|1350.69|1332.89|1349.53|1331.73|20
1652036220000|2022-05-08 18:57:00|1350.46|1332.66|1350.48|1332.68|1350.65|1332.85|1350.44|1332.64|8
1652036230000|2022-05-08 18:57:10|1350.49|1332.69|1350.77|1332.97|1350.79|1332.99|1350.48|1332.68|12
1652036240000|2022-05-08 18:57:20|1350.76|1332.96|1350.83|1333.03|1350.83|1333.03|1350.76|1332.96|11
1652036250000|2022-05-08 18:57:30|1350.84|1333.04|1351.43|1333.63|1351.43|1333.63|1350.84|1333.04|12
1652036260000|2022-05-08 18:57:40|1351.62|1333.82|1350.98|1333.18|1351.62|1333.82|1350.98|1333.18|11
1652036270000|2022-05-08 18:57:50|1350.97|1333.17|1350.54|1332.74|1351.02|1333.22|1350.45|1332.65|8
1652036280000|2022-05-08 18:58:00|1350.81|1333.01|1350.91|1333.11|1350.95|1333.15|1350.78|1332.98|11
1652036290000|2022-05-08 18:58:10|1350.84|1333.04|1350.71|1332.91|1350.85|1333.05|1350.68|1332.88|9
1652036300000|2022-05-08 18:58:20|1350.7|1332.9|1350.78|1332.98|1350.78|1332.98|1350.7|1332.9|9
1652036310000|2022-05-08 18:58:30|1350.77|1332.97|1350.12|1332.32|1350.77|1332.97|1350.02|1332.22|8
1652036320000|2022-05-08 18:58:40|1350.13|1332.33|1350.67|1332.87|1350.69|1332.89|1349.98|1332.18|22
1652036330000|2022-05-08 18:58:50|1350.71|1332.91|1350.66|1332.86|1350.71|1332.91|1350.21|1332.41|18
1652036340000|2022-05-08 18:59:00|1350.67|1332.87|1350.77|1332.97|1350.78|1332.98|1350.67|1332.87|10
1652036350000|2022-05-08 18:59:10|1350.78|1332.98|1351.4|1333.6|1351.4|1333.6|1350.78|1332.98|11
1652036360000|2022-05-08 18:59:20|1351.41|1333.61|1351.68|1333.88|1351.68|1333.88|1351.41|1333.61|3
1652036370000|2022-05-08 18:59:30|1351.49|1333.69|1351.49|1333.69|1351.53|1333.73|1351.49|1333.69|5
1652036380000|2022-05-08 18:59:40|1351.46|1333.66|1351.17|1333.37|1351.46|1333.66|1350.87|1333.07|18
1652036390000|2022-05-08 18:59:50|1351.18|1333.38|1351.33|1333.53|1351.35|1333.55|1351.18|1333.38|6
1652036400000|2022-05-08 19:00:00|1351.32|1333.52|1351.32|1333.52|1351.45|1333.65|1351.29|1333.49|10
1652036410000|2022-05-08 19:00:10|1351.43|1333.63|1351.38|1333.58|1351.56|1333.76|1351.38|1333.58|16
1652036420000|2022-05-08 19:00:20|1351.56|1333.76|1350.46|1332.66|1351.56|1333.76|1350.43|1332.63|20
1652036430000|2022-05-08 19:00:30|1350.43|1332.63|1350.72|1332.92|1350.74|1332.94|1350.43|1332.63|22
1652036440000|2022-05-08 19:00:40|1350.76|1332.96|1350.9|1333.1|1350.9|1333.1|1350.56|1332.76|13
1652036450000|2022-05-08 19:00:50|1350.89|1333.09|1350.59|1332.79|1350.89|1333.09|1350.59|1332.79|9
1652036460000|2022-05-08 19:01:00|1350.57|1332.77|1350.3|1332.5|1350.71|1332.91|1350.28|1332.48|17
1652036470000|2022-05-08 19:01:10|1350.23|1332.43|1349.81|1332.01|1350.23|1332.43|1349.81|1332.01|9
1652036480000|2022-05-08 19:01:20|1349.8|1332|1349.84|1332.04|1349.86|1332.06|1349.8|1332|9
1652036490000|2022-05-08 19:01:30|1349.83|1332.03|1349.91|1332.11|1350|1332.2|1349.83|1332.03|16
1652036500000|2022-05-08 19:01:40|1349.85|1332.05|1349.35|1331.55|1349.86|1332.06|1349.3|1331.5|22
1652036510000|2022-05-08 19:01:50|1349.34|1331.54|1349.12|1331.32|1349.37|1331.57|1349.12|1331.32|14
1652036520000|2022-05-08 19:02:00|1349.13|1331.33|1349.72|1331.92|1349.74|1331.94|1349.11|1331.31|20
1652036530000|2022-05-08 19:02:10|1349.73|1331.93|1349.74|1331.94|1349.74|1331.94|1349.72|1331.92|6
1652036540000|2022-05-08 19:02:20|1349.81|1332.01|1350.23|1332.43|1350.23|1332.43|1349.81|1332.01|5
1652036550000|2022-05-08 19:02:30|1350.22|1332.42|1350.57|1332.77|1350.57|1332.77|1350.22|1332.42|5
1652036570000|2022-05-08 19:02:50|1350.69|1332.89|1351.64|1333.84|1351.64|1333.84|1350.69|1332.89|18
1652036580000|2022-05-08 19:03:00|1351.65|1333.85|1352.71|1334.91|1352.71|1334.91|1351.65|1333.85|18
1652036590000|2022-05-08 19:03:10|1352.79|1334.99|1352.81|1335.01|1353.07|1335.27|1352.2|1334.4|23
1652036600000|2022-05-08 19:03:20|1352.93|1335.13|1353.42|1335.62|1353.79|1335.99|1352.93|1335.13|22
1652036610000|2022-05-08 19:03:30|1353.43|1335.63|1352.42|1334.62|1353.47|1335.67|1352.42|1334.62|21
1652036620000|2022-05-08 19:03:40|1352.17|1334.37|1352.17|1334.37|1352.23|1334.43|1352.16|1334.36|16
1652036630000|2022-05-08 19:03:50|1352.15|1334.35|1351.56|1333.76|1352.18|1334.38|1351.56|1333.76|16
1652036640000|2022-05-08 19:04:00|1351.49|1333.69|1351.18|1333.38|1351.8|1334|1351.18|1333.38|23
1652036650000|2022-05-08 19:04:10|1351.19|1333.39|1351.64|1333.84|1351.65|1333.85|1351.19|1333.39|16
1652036660000|2022-05-08 19:04:20|1351.65|1333.85|1351.23|1333.43|1351.65|1333.85|1351.19|1333.39|17
1652036670000|2022-05-08 19:04:30|1351.01|1333.21|1350.98|1333.18|1351.01|1333.21|1350.98|1333.18|8
1652036680000|2022-05-08 19:04:40|1350.97|1333.17|1350.98|1333.18|1351|1333.2|1350.97|1333.17|9
1652036690000|2022-05-08 19:04:50|1350.99|1333.19|1351.05|1333.25|1351.06|1333.26|1350.97|1333.17|7
1652036700000|2022-05-08 19:05:00|1351.04|1333.24|1350.88|1333.08|1351.47|1333.67|1350.88|1333.08|12
1652036710000|2022-05-08 19:05:10|1350.7|1332.9|1350.75|1332.95|1350.75|1332.95|1350.57|1332.77|4
1652036720000|2022-05-08 19:05:20|1350.71|1332.91|1351.58|1333.78|1351.63|1333.83|1350.71|1332.91|14
1652036730000|2022-05-08 19:05:30|1351.67|1333.87|1352.72|1334.92|1352.73|1334.93|1351.67|1333.87|17
1652036740000|2022-05-08 19:05:40|1352.7|1334.9|1353.35|1335.55|1353.36|1335.56|1352.65|1334.85|20
1652036750000|2022-05-08 19:05:50|1353.29|1335.49|1352.97|1335.17|1353.42|1335.62|1352.93|1335.13|14
1652036760000|2022-05-08 19:06:00|1352.94|1335.14|1353.02|1335.22|1353.04|1335.24|1352.94|1335.14|13
1652036770000|2022-05-08 19:06:10|1352.98|1335.18|1353.45|1335.65|1353.86|1336.06|1352.95|1335.15|19
1652036780000|2022-05-08 19:06:20|1353.52|1335.72|1353.9|1336.1|1353.91|1336.11|1353.52|1335.72|13
1652036790000|2022-05-08 19:06:30|1353.91|1336.11|1354.41|1336.61|1354.41|1336.61|1353.83|1336.03|14
1652036800000|2022-05-08 19:06:40|1354.42|1336.62|1353.42|1335.62|1354.42|1336.62|1353.42|1335.62|17
1652036810000|2022-05-08 19:06:50|1353.41|1335.61|1353.58|1335.78|1353.69|1335.89|1353.41|1335.61|11
1652036820000|2022-05-08 19:07:00|1353.51|1335.71|1352.83|1335.03|1353.59|1335.79|1352.83|1335.03|17
1652036830000|2022-05-08 19:07:10|1352.9|1335.1|1352.83|1335.03|1352.9|1335.1|1352.83|1335.03|7
1652036840000|2022-05-08 19:07:20|1352.78|1334.98|1352.52|1334.72|1352.78|1334.98|1352.51|1334.71|7
1652036850000|2022-05-08 19:07:30|1352.74|1334.94|1352.47|1334.67|1352.78|1334.98|1352.47|1334.67|10
1652036860000|2022-05-08 19:07:40|1352.44|1334.64|1352.2|1334.4|1352.44|1334.64|1352.17|1334.37|12
1652036870000|2022-05-08 19:07:50|1352.17|1334.37|1352.18|1334.38|1352.26|1334.46|1352.17|1334.37|4
1652036880000|2022-05-08 19:08:00|1352.19|1334.39|1352|1334.2|1352.19|1334.39|1352|1334.2|14
1652036890000|2022-05-08 19:08:10|1352.14|1334.34|1352.74|1334.94|1352.74|1334.94|1352.14|1334.34|7
1652036900000|2022-05-08 19:08:20|1352.76|1334.96|1353.23|1335.43|1353.23|1335.43|1352.76|1334.96|3
1652036910000|2022-05-08 19:08:30|1353.34|1335.54|1353.19|1335.39|1353.39|1335.59|1353.19|1335.39|13
1652036920000|2022-05-08 19:08:40|1353.16|1335.36|1353.08|1335.28|1353.16|1335.36|1352.64|1334.84|15
1652036930000|2022-05-08 19:08:50|1353.07|1335.27|1353.33|1335.53|1353.33|1335.53|1353.07|1335.27|8
1652036940000|2022-05-08 19:09:00|1353.43|1335.63|1353.61|1335.81|1353.61|1335.81|1353.43|1335.63|3
1652036950000|2022-05-08 19:09:10|1353.62|1335.82|1353.86|1336.06|1353.95|1336.15|1353.62|1335.82|6
1652036960000|2022-05-08 19:09:20|1353.87|1336.07|1354.3|1336.5|1354.31|1336.51|1353.87|1336.07|16
1652036970000|2022-05-08 19:09:30|1354.31|1336.51|1354.31|1336.51|1354.32|1336.52|1354.31|1336.51|3
1652036980000|2022-05-08 19:09:40|1354.34|1336.54|1353.43|1335.63|1354.34|1336.54|1353.43|1335.63|11
1652036990000|2022-05-08 19:09:50|1353.42|1335.62|1353.32|1335.52|1353.87|1336.07|1353.32|1335.52|14
1652037000000|2022-05-08 19:10:00|1353.34|1335.54|1353.36|1335.56|1353.37|1335.57|1353.32|1335.52|14
1652037010000|2022-05-08 19:10:10|1353.34|1335.54|1353.37|1335.57|1353.64|1335.84|1353.34|1335.54|6
1652037020000|2022-05-08 19:10:20|1353.36|1335.56|1352.5|1334.7|1353.37|1335.57|1352.5|1334.7|14
1652037030000|2022-05-08 19:10:30|1352.49|1334.69|1352.61|1334.81|1352.87|1335.07|1352.49|1334.69|6
1652037040000|2022-05-08 19:10:40|1352.62|1334.82|1352.67|1334.87|1352.67|1334.87|1352.61|1334.81|8
1652037050000|2022-05-08 19:10:50|1352.66|1334.86|1352.8|1335|1352.8|1335|1352.64|1334.84|8
1652037060000|2022-05-08 19:11:00|1352.94|1335.14|1352.94|1335.14|1353.07|1335.27|1352.92|1335.12|11
1652037070000|2022-05-08 19:11:10|1352.92|1335.12|1353.21|1335.41|1353.21|1335.41|1352.92|1335.12|16
1652037080000|2022-05-08 19:11:20|1353.39|1335.59|1353.98|1336.18|1354|1336.2|1353.39|1335.59|19
1652037090000|2022-05-08 19:11:30|1353.99|1336.19|1355.51|1337.71|1355.51|1337.71|1353.99|1336.19|20
1652037100000|2022-05-08 19:11:40|1355.55|1337.75|1356.62|1338.82|1356.62|1338.82|1355.54|1337.74|13
1652037110000|2022-05-08 19:11:50|1356.63|1338.83|1356.43|1338.63|1357.57|1339.77|1356.3|1338.5|27
1652037120000|2022-05-08 19:12:00|1356.42|1338.62|1355.15|1337.35|1356.42|1338.62|1355.05|1337.25|28
1652037130000|2022-05-08 19:12:10|1355.25|1337.45|1354.44|1336.64|1355.25|1337.45|1354.4|1336.6|24
1652037140000|2022-05-08 19:12:20|1354.5|1336.7|1354.68|1336.88|1354.75|1336.95|1354.5|1336.7|17
1652037150000|2022-05-08 19:12:30|1354.69|1336.89|1355.44|1337.64|1355.44|1337.64|1354.69|1336.89|9
1652037160000|2022-05-08 19:12:40|1355.59|1337.79|1355.1|1337.3|1355.59|1337.79|1354.99|1337.19|16
1652037170000|2022-05-08 19:12:50|1355.11|1337.31|1355.43|1337.63|1355.43|1337.63|1355.11|1337.31|8
1652037180000|2022-05-08 19:13:00|1355.6|1337.8|1354.75|1336.95|1355.6|1337.8|1354.75|1336.95|14
1652037190000|2022-05-08 19:13:10|1354.74|1336.94|1355.4|1337.6|1355.4|1337.6|1354.74|1336.94|8
1652037200000|2022-05-08 19:13:20|1355.45|1337.65|1355.99|1338.19|1355.99|1338.19|1355.45|1337.65|7
1652037210000|2022-05-08 19:13:30|1356.01|1338.21|1355.4|1337.6|1356.01|1338.21|1355.36|1337.56|16
1652037220000|2022-05-08 19:13:40|1355.69|1337.89|1355.79|1337.99|1355.9|1338.1|1355.68|1337.88|18
1652037230000|2022-05-08 19:13:50|1355.75|1337.95|1355|1337.2|1355.75|1337.95|1354.96|1337.16|16
1652037240000|2022-05-08 19:14:00|1354.96|1337.16|1354.79|1336.99|1355|1337.2|1354.68|1336.88|13
1652037250000|2022-05-08 19:14:10|1354.82|1337.02|1355.46|1337.66|1355.47|1337.67|1354.8|1337|15
1652037260000|2022-05-08 19:14:20|1355.67|1337.87|1355.88|1338.08|1355.88|1338.08|1355.67|1337.87|17
1652037270000|2022-05-08 19:14:30|1356.12|1338.32|1356.02|1338.22|1356.12|1338.32|1355.88|1338.08|14
1652037280000|2022-05-08 19:14:40|1355.78|1337.98|1355.5|1337.7|1355.78|1337.98|1355.5|1337.7|9
1652037290000|2022-05-08 19:14:50|1355.18|1337.38|1354.82|1337.02|1355.25|1337.45|1354.76|1336.96|15
1652037300000|2022-05-08 19:15:00|1355.04|1337.24|1354.73|1336.93|1355.04|1337.24|1354.72|1336.92|9
1652037310000|2022-05-08 19:15:10|1354.74|1336.94|1354.79|1336.99|1354.84|1337.04|1354.73|1336.93|9
1652037320000|2022-05-08 19:15:20|1354.77|1336.97|1355.05|1337.25|1355.05|1337.25|1354.77|1336.97|5
1652037330000|2022-05-08 19:15:30|1355.04|1337.24|1354.98|1337.18|1355.04|1337.24|1354.86|1337.06|10
1652037340000|2022-05-08 19:15:40|1354.97|1337.17|1355.43|1337.63|1355.43|1337.63|1354.95|1337.15|12
1652037350000|2022-05-08 19:15:50|1355.63|1337.83|1356.24|1338.44|1356.24|1338.44|1355.63|1337.83|19
1652037360000|2022-05-08 19:16:00|1356.13|1338.33|1356.15|1338.35|1356.15|1338.35|1356.08|1338.28|9
1652037370000|2022-05-08 19:16:10|1356.14|1338.34|1356.7|1338.9|1356.74|1338.94|1356.06|1338.26|19
1652037380000|2022-05-08 19:16:20|1356.74|1338.94|1356.89|1339.09|1356.92|1339.12|1356.73|1338.93|15
1652037390000|2022-05-08 19:16:30|1356.91|1339.11|1357.34|1339.54|1357.34|1339.54|1356.88|1339.08|11
1652037400000|2022-05-08 19:16:40|1357.33|1339.53|1357.66|1339.86|1357.66|1339.86|1357.33|1339.53|4
1652037410000|2022-05-08 19:16:50|1357.63|1339.83|1359.48|1341.68|1359.48|1341.68|1357.63|1339.83|18
1652037420000|2022-05-08 19:17:00|1359.49|1341.69|1361.5|1343.7|1361.5|1343.7|1359.49|1341.69|23
1652037430000|2022-05-08 19:17:10|1361.44|1343.64|1360.41|1342.61|1361.49|1343.69|1359.97|1342.17|31
1652037440000|2022-05-08 19:17:20|1360.29|1342.49|1359.56|1341.76|1360.3|1342.5|1359.52|1341.72|21
1652037450000|2022-05-08 19:17:30|1359.63|1341.83|1359.64|1341.84|1359.83|1342.03|1359.52|1341.72|15
1652037460000|2022-05-08 19:17:40|1359.52|1341.72|1358.65|1340.85|1359.52|1341.72|1358.27|1340.47|23
1652037470000|2022-05-08 19:17:50|1358.64|1340.84|1358.55|1340.75|1358.66|1340.86|1358.47|1340.67|11
1652037480000|2022-05-08 19:18:00|1358.5|1340.7|1358.89|1341.09|1358.89|1341.09|1357.95|1340.15|20
1652037490000|2022-05-08 19:18:10|1358.88|1341.08|1358.86|1341.06|1359.25|1341.45|1358.64|1340.84|18
1652037500000|2022-05-08 19:18:20|1358.69|1340.89|1358.85|1341.05|1359.37|1341.57|1358.53|1340.73|25
1652037510000|2022-05-08 19:18:30|1358.81|1341.01|1358.95|1341.15|1358.95|1341.15|1358.68|1340.88|15
1652037520000|2022-05-08 19:18:40|1358.96|1341.16|1359.58|1341.78|1359.58|1341.78|1358.96|1341.16|11
1652037530000|2022-05-08 19:18:50|1359.55|1341.75|1359.58|1341.78|1359.63|1341.83|1359.55|1341.75|6
1652037540000|2022-05-08 19:19:00|1359.57|1341.77|1358.81|1341.01|1359.57|1341.77|1358.81|1341.01|13
1652037550000|2022-05-08 19:19:10|1358.82|1341.02|1359.43|1341.63|1359.46|1341.66|1358.82|1341.02|9
1652037560000|2022-05-08 19:19:20|1359.37|1341.57|1360.07|1342.27|1360.53|1342.73|1359.37|1341.57|17
1652037570000|2022-05-08 19:19:30|1359.92|1342.12|1360.53|1342.73|1361.06|1343.26|1359.92|1342.12|19
1652037580000|2022-05-08 19:19:40|1360.47|1342.67|1359.68|1341.88|1360.47|1342.67|1359.65|1341.85|14
1652037590000|2022-05-08 19:19:50|1359.49|1341.69|1359.47|1341.67|1359.49|1341.69|1359.46|1341.66|3
1652037600000|2022-05-08 19:20:00|1359.44|1341.64|1359.47|1341.67|1359.47|1341.67|1358.62|1340.82|15
1652037610000|2022-05-08 19:20:10|1359.51|1341.71|1359.59|1341.79|1359.59|1341.79|1359.5|1341.7|17
1652037620000|2022-05-08 19:20:20|1359.73|1341.93|1361.18|1343.38|1361.18|1343.38|1359.73|1341.93|18
1652037630000|2022-05-08 19:20:30|1361.2|1343.4|1360.12|1342.32|1361.2|1343.4|1360.12|1342.32|17
1652037640000|2022-05-08 19:20:40|1359.72|1341.92|1360.35|1342.55|1360.35|1342.55|1359.72|1341.92|12
1652037650000|2022-05-08 19:20:50|1360.27|1342.47|1359.6|1341.8|1360.35|1342.55|1359.6|1341.8|11
1652037660000|2022-05-08 19:21:00|1359.39|1341.59|1359.36|1341.56|1359.39|1341.59|1359.36|1341.56|3
1652037670000|2022-05-08 19:21:10|1359.35|1341.55|1359.39|1341.59|1359.39|1341.59|1359.35|1341.55|6
1652037680000|2022-05-08 19:21:20|1359.41|1341.61|1359.4|1341.6|1359.42|1341.62|1359.4|1341.6|6
1652037690000|2022-05-08 19:21:30|1359.31|1341.51|1359.6|1341.8|1359.6|1341.8|1359.28|1341.48|16
1652037700000|2022-05-08 19:21:40|1359.59|1341.79|1359.59|1341.79|1359.61|1341.81|1359.57|1341.77|5
1652037710000|2022-05-08 19:21:50|1359.6|1341.8|1359.62|1341.82|1359.76|1341.96|1359.57|1341.77|11
1652037720000|2022-05-08 19:22:00|1359.57|1341.77|1359.67|1341.87|1359.67|1341.87|1359.57|1341.77|10
1652037730000|2022-05-08 19:22:10|1359.66|1341.86|1359.18|1341.38|1359.67|1341.87|1359.18|1341.38|15
1652037740000|2022-05-08 19:22:20|1358.98|1341.18|1359.39|1341.59|1359.39|1341.59|1358.94|1341.14|25
1652037750000|2022-05-08 19:22:30|1359.37|1341.57|1359.43|1341.63|1359.43|1341.63|1359.37|1341.57|6
1652037760000|2022-05-08 19:22:40|1359.44|1341.64|1359.73|1341.93|1359.73|1341.93|1359.44|1341.64|3
1652037770000|2022-05-08 19:22:50|1359.66|1341.86|1359.27|1341.47|1359.66|1341.86|1359.27|1341.47|12
1652037780000|2022-05-08 19:23:00|1359.28|1341.48|1359.24|1341.44|1359.34|1341.54|1359.24|1341.44|8
1652037790000|2022-05-08 19:23:10|1359.18|1341.38|1358.05|1340.25|1359.18|1341.38|1357.7|1339.9|19
1652037800000|2022-05-08 19:23:20|1358.02|1340.22|1359.47|1341.67|1359.47|1341.67|1358.02|1340.22|17
1652037810000|2022-05-08 19:23:30|1359.48|1341.68|1358.85|1341.05|1359.48|1341.68|1358.59|1340.79|20
1652037820000|2022-05-08 19:23:40|1358.86|1341.06|1358.76|1340.96|1358.86|1341.06|1358.73|1340.93|11
1652037830000|2022-05-08 19:23:50|1358.77|1340.97|1358.85|1341.05|1358.85|1341.05|1358.73|1340.93|8
1652037840000|2022-05-08 19:24:00|1358.82|1341.02|1358.45|1340.65|1358.84|1341.04|1358.45|1340.65|13
1652037850000|2022-05-08 19:24:10|1358.41|1340.61|1358.24|1340.44|1358.55|1340.75|1358.24|1340.44|14
1652037860000|2022-05-08 19:24:20|1358.22|1340.42|1358.4|1340.6|1358.45|1340.65|1358.22|1340.42|9
1652037870000|2022-05-08 19:24:30|1358.48|1340.68|1358.37|1340.57|1358.48|1340.68|1358.36|1340.56|6
1652037880000|2022-05-08 19:24:40|1358.38|1340.58|1358.39|1340.59|1358.39|1340.59|1358.35|1340.55|10
1652037890000|2022-05-08 19:24:50|1358.38|1340.58|1358.38|1340.58|1358.49|1340.69|1358.35|1340.55|14
1652037900000|2022-05-08 19:25:00|1358.37|1340.57|1358.28|1340.48|1358.48|1340.68|1358.28|1340.48|13
1652037910000|2022-05-08 19:25:10|1358.26|1340.46|1358.38|1340.58|1358.39|1340.59|1358|1340.2|13
1652037920000|2022-05-08 19:25:20|1358.33|1340.53|1358.58|1340.78|1358.58|1340.78|1358.33|1340.53|7
1652037930000|2022-05-08 19:25:30|1358.59|1340.79|1358.75|1340.95|1358.77|1340.97|1358.58|1340.78|6
1652037940000|2022-05-08 19:25:40|1358.69|1340.89|1358.52|1340.72|1358.69|1340.89|1358.5|1340.7|7
1652037950000|2022-05-08 19:25:50|1358.53|1340.73|1359.16|1341.36|1359.38|1341.58|1358.51|1340.71|13
1652037960000|2022-05-08 19:26:00|1359.26|1341.46|1358.83|1341.03|1359.26|1341.46|1358.74|1340.94|10
1652037970000|2022-05-08 19:26:10|1358.82|1341.02|1358.22|1340.42|1358.82|1341.02|1358.21|1340.41|4
1652037980000|2022-05-08 19:26:20|1358.52|1340.72|1359.4|1341.6|1359.4|1341.6|1358.52|1340.72|16
1652037990000|2022-05-08 19:26:30|1359.58|1341.78|1359.43|1341.63|1359.58|1341.78|1359.39|1341.59|7
1652038000000|2022-05-08 19:26:40|1359.48|1341.68|1359.47|1341.67|1359.48|1341.68|1359.43|1341.63|7
1652038010000|2022-05-08 19:26:50|1359.46|1341.66|1359.47|1341.67|1359.5|1341.7|1359.43|1341.63|13
1652038020000|2022-05-08 19:27:00|1359.48|1341.68|1359.44|1341.64|1359.57|1341.77|1359.44|1341.64|14
1652038030000|2022-05-08 19:27:10|1359.43|1341.63|1358.97|1341.17|1359.47|1341.67|1358.52|1340.72|16
1652038040000|2022-05-08 19:27:20|1358.84|1341.04|1358.7|1340.9|1358.84|1341.04|1358.7|1340.9|5
1652038050000|2022-05-08 19:27:30|1358.6|1340.8|1358.61|1340.81|1358.72|1340.92|1358.6|1340.8|4
1652038060000|2022-05-08 19:27:40|1358.66|1340.86|1358.57|1340.77|1358.66|1340.86|1358.57|1340.77|7
1652038070000|2022-05-08 19:27:50|1358.58|1340.78|1358.7|1340.9|1358.7|1340.9|1358.58|1340.78|4
1652038080000|2022-05-08 19:28:00|1358.65|1340.85|1358.75|1340.95|1358.75|1340.95|1358.65|1340.85|3
1652038090000|2022-05-08 19:28:10|1358.68|1340.88|1358.68|1340.88|1358.68|1340.88|1358.63|1340.83|8
1652038100000|2022-05-08 19:28:20|1358.66|1340.86|1358.46|1340.66|1358.67|1340.87|1358.45|1340.65|10
1652038110000|2022-05-08 19:28:30|1358.38|1340.58|1357.59|1339.79|1358.38|1340.58|1357.53|1339.73|11
1652038120000|2022-05-08 19:28:40|1357.53|1339.73|1356.35|1338.55|1357.79|1339.99|1355.81|1338.01|26
1652038130000|2022-05-08 19:28:50|1356.36|1338.56|1356.37|1338.57|1356.39|1338.59|1356.25|1338.45|15
1652038140000|2022-05-08 19:29:00|1356.38|1338.58|1357.36|1339.56|1357.39|1339.59|1355.7|1337.9|25
1652038150000|2022-05-08 19:29:10|1357.39|1339.59|1356.87|1339.07|1357.39|1339.59|1356.78|1338.98|9
1652038160000|2022-05-08 19:29:20|1356.9|1339.1|1356.72|1338.92|1356.9|1339.1|1356.7|1338.9|10
1652038170000|2022-05-08 19:29:30|1356.67|1338.87|1357.28|1339.48|1357.32|1339.52|1356.64|1338.84|16
1652038180000|2022-05-08 19:29:40|1357.32|1339.52|1357.8|1340|1357.8|1340|1357.3|1339.5|11
1652038190000|2022-05-08 19:29:50|1357.9|1340.1|1358.67|1340.87|1358.84|1341.04|1357.9|1340.1|22
1652038200000|2022-05-08 19:30:00|1358.6|1340.8|1358.81|1341.01|1358.81|1341.01|1358.6|1340.8|9
1652038210000|2022-05-08 19:30:10|1358.82|1341.02|1359.57|1341.77|1359.66|1341.86|1358.81|1341.01|10
1652038220000|2022-05-08 19:30:20|1359.66|1341.86|1359.49|1341.69|1359.67|1341.87|1359.39|1341.59|7
1652038230000|2022-05-08 19:30:30|1359.42|1341.62|1359.57|1341.77|1359.57|1341.77|1359.42|1341.62|5
1652038240000|2022-05-08 19:30:40|1359.69|1341.89|1359.88|1342.08|1359.98|1342.18|1359.69|1341.89|6
1652038250000|2022-05-08 19:30:50|1359.84|1342.04|1359.45|1341.65|1359.84|1342.04|1359.36|1341.56|17
1652038260000|2022-05-08 19:31:00|1359.46|1341.66|1358.54|1340.74|1359.46|1341.66|1358.54|1340.74|10
1652038270000|2022-05-08 19:31:10|1358.58|1340.78|1358.4|1340.6|1358.62|1340.82|1358.39|1340.59|8
1652038280000|2022-05-08 19:31:20|1358.45|1340.65|1359.41|1341.61|1359.41|1341.61|1358.45|1340.65|18
1652038290000|2022-05-08 19:31:30|1359.39|1341.59|1359.76|1341.96|1359.76|1341.96|1359.39|1341.59|6
1652038300000|2022-05-08 19:31:40|1359.52|1341.72|1359.62|1341.82|1359.69|1341.89|1359.52|1341.72|6
1652038310000|2022-05-08 19:31:50|1359.63|1341.83|1359.62|1341.82|1359.64|1341.84|1359.54|1341.74|12
1652038320000|2022-05-08 19:32:00|1359.54|1341.74|1360.19|1342.39|1360.19|1342.39|1359.54|1341.74|11
1652038330000|2022-05-08 19:32:10|1360.11|1342.31|1359.49|1341.69|1360.19|1342.39|1359.48|1341.68|9
1652038340000|2022-05-08 19:32:20|1359.45|1341.65|1358.59|1340.79|1359.45|1341.65|1358.59|1340.79|10
1652038350000|2022-05-08 19:32:30|1358.64|1340.84|1358.64|1340.84|1358.65|1340.85|1358.59|1340.79|9
1652038360000|2022-05-08 19:32:40|1358.59|1340.79|1358.45|1340.65|1358.59|1340.79|1358.34|1340.54|11
1652038370000|2022-05-08 19:32:50|1358.46|1340.66|1358.46|1340.66|1358.46|1340.66|1358.43|1340.63|5
1652038380000|2022-05-08 19:33:00|1358.42|1340.62|1358.45|1340.65|1358.54|1340.74|1358.42|1340.62|7
1652038390000|2022-05-08 19:33:10|1358.47|1340.67|1358.45|1340.65|1358.47|1340.67|1358.45|1340.65|2
1652038400000|2022-05-08 19:33:20|1358.42|1340.62|1357.57|1339.77|1358.42|1340.62|1357.57|1339.77|14
1652038410000|2022-05-08 19:33:30|1357.54|1339.74|1357.49|1339.69|1357.54|1339.74|1357.11|1339.31|9
1652038420000|2022-05-08 19:33:40|1357.46|1339.66|1358.18|1340.38|1358.29|1340.49|1357.46|1339.66|17
1652038430000|2022-05-08 19:33:50|1358.17|1340.37|1358.23|1340.43|1358.24|1340.44|1358.02|1340.22|7
1652038440000|2022-05-08 19:34:00|1358.07|1340.27|1357.23|1339.43|1358.07|1340.27|1357.23|1339.43|11
1652038450000|2022-05-08 19:34:10|1357.09|1339.29|1356.63|1338.83|1357.09|1339.29|1356.63|1338.83|12
1652038460000|2022-05-08 19:34:20|1356.62|1338.82|1356.74|1338.94|1356.77|1338.97|1356.62|1338.82|6
1652038470000|2022-05-08 19:34:30|1356.71|1338.91|1356.65|1338.85|1356.71|1338.91|1356.65|1338.85|3
1652038480000|2022-05-08 19:34:40|1356.79|1338.99|1357.08|1339.28|1357.16|1339.36|1356.79|1338.99|9
1652038490000|2022-05-08 19:34:50|1357.04|1339.24|1356.79|1338.99|1357.21|1339.41|1356.79|1338.99|12
1652038500000|2022-05-08 19:35:00|1356.78|1338.98|1355.84|1338.04|1356.78|1338.98|1355.84|1338.04|10
1652038510000|2022-05-08 19:35:10|1355.81|1338.01|1355.42|1337.62|1355.81|1338.01|1355.15|1337.35|16
1652038520000|2022-05-08 19:35:20|1355.51|1337.71|1355.45|1337.65|1355.53|1337.73|1355.41|1337.61|10
1652038530000|2022-05-08 19:35:30|1355.41|1337.61|1355.38|1337.58|1355.53|1337.73|1355.38|1337.58|11
1652038540000|2022-05-08 19:35:40|1355.43|1337.63|1355.38|1337.58|1355.43|1337.63|1355.38|1337.58|3
1652038550000|2022-05-08 19:35:50|1355.33|1337.53|1355.37|1337.57|1355.37|1337.57|1355.29|1337.49|7
1652038560000|2022-05-08 19:36:00|1355.35|1337.55|1355.46|1337.66|1355.55|1337.75|1355.34|1337.54|13
1652038570000|2022-05-08 19:36:10|1355.47|1337.67|1355.4|1337.6|1355.47|1337.67|1355.4|1337.6|4
1652038580000|2022-05-08 19:36:20|1355.42|1337.62|1355.31|1337.51|1355.46|1337.66|1355.3|1337.5|12
1652038590000|2022-05-08 19:36:30|1355.3|1337.5|1355.59|1337.79|1355.97|1338.17|1355.3|1337.5|16
1652038600000|2022-05-08 19:36:40|1355.33|1337.53|1355.5|1337.7|1355.58|1337.78|1355.28|1337.48|9
1652038610000|2022-05-08 19:36:50|1355.47|1337.67|1355.37|1337.57|1355.52|1337.72|1355.36|1337.56|7
1652038620000|2022-05-08 19:37:00|1355.36|1337.56|1355.34|1337.54|1355.38|1337.58|1355.33|1337.53|8
1652038630000|2022-05-08 19:37:10|1355.33|1337.53|1355.36|1337.56|1355.4|1337.6|1355.33|1337.53|5
1652038640000|2022-05-08 19:37:20|1355.33|1337.53|1354.81|1337.01|1355.33|1337.53|1354.81|1337.01|5
1652038650000|2022-05-08 19:37:30|1354.82|1337.02|1354.62|1336.82|1354.82|1337.02|1354.62|1336.82|2
1652038660000|2022-05-08 19:37:40|1354.61|1336.81|1355.34|1337.54|1355.34|1337.54|1354.61|1336.81|6
1652038680000|2022-05-08 19:38:00|1355.43|1337.63|1355.43|1337.63|1355.43|1337.63|1355.43|1337.63|1
1652038690000|2022-05-08 19:38:10|1355.39|1337.59|1355.13|1337.33|1355.39|1337.59|1354.88|1337.08|7
1652038700000|2022-05-08 19:38:20|1354.98|1337.18|1354.76|1336.96|1355|1337.2|1354.75|1336.95|9
1652038710000|2022-05-08 19:38:30|1354.77|1336.97|1354.77|1336.97|1354.77|1336.97|1354.77|1336.97|1
1652038720000|2022-05-08 19:38:40|1354.76|1336.96|1354.6|1336.8|1354.76|1336.96|1354.6|1336.8|2
1652038730000|2022-05-08 19:38:50|1354.59|1336.79|1354.56|1336.76|1354.59|1336.79|1354.56|1336.76|4
1652038740000|2022-05-08 19:39:00|1354.55|1336.75|1354.4|1336.6|1354.55|1336.75|1354.4|1336.6|2
1652038750000|2022-05-08 19:39:10|1354.41|1336.61|1354.4|1336.6|1354.41|1336.61|1354.32|1336.52|10
1652038760000|2022-05-08 19:39:20|1354.39|1336.59|1354.42|1336.62|1354.48|1336.68|1354.39|1336.59|7
1652038770000|2022-05-08 19:39:30|1354.43|1336.63|1354.52|1336.72|1354.52|1336.72|1354.42|1336.62|5
1652038780000|2022-05-08 19:39:40|1354.53|1336.73|1355.36|1337.56|1355.36|1337.56|1354.52|1336.72|13
1652038790000|2022-05-08 19:39:50|1355.63|1337.83|1355.6|1337.8|1355.63|1337.83|1355.6|1337.8|2
1652038800000|2022-05-08 19:40:00|1355.58|1337.78|1354.94|1337.14|1355.58|1337.78|1354.94|1337.14|17
1652038810000|2022-05-08 19:40:10|1354.95|1337.15|1354.9|1337.1|1354.95|1337.15|1354.9|1337.1|5
1652038820000|2022-05-08 19:40:20|1354.52|1336.72|1354.54|1336.74|1354.54|1336.74|1354.52|1336.72|2
1652038830000|2022-05-08 19:40:30|1354.61|1336.81|1354.57|1336.77|1354.61|1336.81|1354.57|1336.77|3
1652038840000|2022-05-08 19:40:40|1354.56|1336.76|1354.26|1336.46|1354.57|1336.77|1354.26|1336.46|8
1652038850000|2022-05-08 19:40:50|1354.27|1336.47|1354.32|1336.52|1354.36|1336.56|1354.27|1336.47|4
1652038860000|2022-05-08 19:41:00|1354.3|1336.5|1354.43|1336.63|1354.44|1336.64|1354.3|1336.5|8
1652038870000|2022-05-08 19:41:10|1354.44|1336.64|1354.56|1336.76|1354.56|1336.76|1354.43|1336.63|5
1652038880000|2022-05-08 19:41:20|1354.54|1336.74|1354.6|1336.8|1354.6|1336.8|1354.54|1336.74|6
1652038890000|2022-05-08 19:41:30|1354.67|1336.87|1354.68|1336.88|1354.68|1336.88|1354.67|1336.87|2
1652038900000|2022-05-08 19:41:40|1354.71|1336.91|1354.71|1336.91|1354.71|1336.91|1354.71|1336.91|1
1652038910000|2022-05-08 19:41:50|1354.72|1336.92|1355.19|1337.39|1355.21|1337.41|1354.72|1336.92|10
1652038920000|2022-05-08 19:42:00|1355.17|1337.37|1354.45|1336.65|1355.17|1337.37|1354.38|1336.58|12
1652038930000|2022-05-08 19:42:10|1354.46|1336.66|1355.14|1337.34|1355.33|1337.53|1354.46|1336.66|15
1652038940000|2022-05-08 19:42:20|1355.17|1337.37|1354.61|1336.81|1355.17|1337.37|1354.56|1336.76|8
1652038950000|2022-05-08 19:42:30|1354.59|1336.79|1354.27|1336.47|1354.59|1336.79|1354.27|1336.47|9
1652038960000|2022-05-08 19:42:40|1354.26|1336.46|1353.19|1335.39|1354.26|1336.46|1353.19|1335.39|5
1652038970000|2022-05-08 19:42:50|1353.2|1335.4|1353.04|1335.24|1353.42|1335.62|1352.55|1334.75|17
1652038980000|2022-05-08 19:43:00|1353.03|1335.23|1354.04|1336.24|1354.05|1336.25|1353.02|1335.22|16
1652038990000|2022-05-08 19:43:10|1354.19|1336.39|1353.88|1336.08|1354.26|1336.46|1353.75|1335.95|14
1652039000000|2022-05-08 19:43:20|1353.95|1336.15|1353.8|1336|1354.29|1336.49|1353.8|1336|14
1652039010000|2022-05-08 19:43:30|1353.58|1335.78|1353.56|1335.76|1353.84|1336.04|1353.5|1335.7|11
1652039020000|2022-05-08 19:43:40|1353.5|1335.7|1353.79|1335.99|1353.79|1335.99|1353.5|1335.7|9
1652039030000|2022-05-08 19:43:50|1354.13|1336.33|1354.42|1336.62|1354.43|1336.63|1354.13|1336.33|8
1652039040000|2022-05-08 19:44:00|1354.4|1336.6|1355.27|1337.47|1355.27|1337.47|1354.39|1336.59|11
1652039050000|2022-05-08 19:44:10|1355.41|1337.61|1355.41|1337.61|1355.41|1337.61|1355.41|1337.61|1
1652039060000|2022-05-08 19:44:20|1355.47|1337.67|1356.14|1338.34|1356.14|1338.34|1355.21|1337.41|8
1652039070000|2022-05-08 19:44:30|1356.25|1338.45|1355.5|1337.7|1356.26|1338.46|1355.44|1337.64|12
1652039080000|2022-05-08 19:44:40|1355.54|1337.74|1355.16|1337.36|1355.54|1337.74|1355.14|1337.34|7
1652039090000|2022-05-08 19:44:50|1355.21|1337.41|1354.65|1336.85|1355.21|1337.41|1354.65|1336.85|9
1652039100000|2022-05-08 19:45:00|1354.59|1336.79|1355.05|1337.25|1355.07|1337.27|1354.49|1336.69|15
1652039110000|2022-05-08 19:45:10|1355.07|1337.27|1354.95|1337.15|1355.09|1337.29|1354.9|1337.1|14
1652039120000|2022-05-08 19:45:20|1355.03|1337.23|1354.41|1336.61|1355.2|1337.4|1354.4|1336.6|20
1652039130000|2022-05-08 19:45:30|1354.29|1336.49|1353.58|1335.78|1354.29|1336.49|1353.58|1335.78|8
1652039140000|2022-05-08 19:45:40|1353.57|1335.77|1353.57|1335.77|1353.7|1335.9|1353.57|1335.77|12
1652039150000|2022-05-08 19:45:50|1353.69|1335.89|1353.63|1335.83|1353.85|1336.05|1353.63|1335.83|13
1652039160000|2022-05-08 19:46:00|1353.56|1335.76|1353.72|1335.92|1353.72|1335.92|1353.56|1335.76|5
1652039170000|2022-05-08 19:46:10|1353.82|1336.02|1353.63|1335.83|1354.25|1336.45|1353.62|1335.82|16
1652039180000|2022-05-08 19:46:20|1353.73|1335.93|1353.65|1335.85|1353.73|1335.93|1353.55|1335.75|4
1652039190000|2022-05-08 19:46:30|1353.66|1335.86|1354.36|1336.56|1354.37|1336.57|1353.65|1335.85|11
1652039200000|2022-05-08 19:46:40|1354.35|1336.55|1354.48|1336.68|1354.64|1336.84|1354.35|1336.55|13
1652039210000|2022-05-08 19:46:50|1354.46|1336.66|1354.46|1336.66|1354.46|1336.66|1354.46|1336.66|1
1652039220000|2022-05-08 19:47:00|1354.44|1336.64|1354.64|1336.84|1354.64|1336.84|1354.44|1336.64|4
1652039230000|2022-05-08 19:47:10|1354.6|1336.8|1355.35|1337.55|1355.35|1337.55|1354.6|1336.8|8
1652039240000|2022-05-08 19:47:20|1355.34|1337.54|1355.25|1337.45|1355.34|1337.54|1355.25|1337.45|2
1652039250000|2022-05-08 19:47:30|1355.32|1337.52|1355.32|1337.52|1355.32|1337.52|1355.32|1337.52|1
1652039260000|2022-05-08 19:47:40|1355.31|1337.51|1355.39|1337.59|1355.39|1337.59|1355.31|1337.51|6
1652039270000|2022-05-08 19:47:50|1355.35|1337.55|1355.33|1337.53|1355.35|1337.55|1355.33|1337.53|2
1652039280000|2022-05-08 19:48:00|1355.48|1337.68|1355.48|1337.68|1355.48|1337.68|1355.48|1337.68|1
1652039290000|2022-05-08 19:48:10|1355.45|1337.65|1355.58|1337.78|1355.64|1337.84|1355.45|1337.65|13
1652039300000|2022-05-08 19:48:20|1355.59|1337.79|1356.21|1338.41|1356.21|1338.41|1355.57|1337.77|15
1652039310000|2022-05-08 19:48:30|1356.22|1338.42|1356.28|1338.48|1356.28|1338.48|1356.22|1338.42|2
1652039320000|2022-05-08 19:48:40|1356.27|1338.47|1355.35|1337.55|1356.29|1338.49|1355.35|1337.55|13
1652039330000|2022-05-08 19:48:50|1355.16|1337.36|1354.72|1336.92|1355.22|1337.42|1354.72|1336.92|9
1652039340000|2022-05-08 19:49:00|1354.75|1336.95|1355.21|1337.41|1355.37|1337.57|1354.66|1336.86|10
1652039350000|2022-05-08 19:49:10|1355.2|1337.4|1355.41|1337.61|1355.41|1337.61|1355.17|1337.37|11
1652039360000|2022-05-08 19:49:20|1355.4|1337.6|1355.41|1337.61|1355.45|1337.65|1355.29|1337.49|14
1652039370000|2022-05-08 19:49:30|1355.48|1337.68|1355.46|1337.66|1355.48|1337.68|1355.46|1337.66|6
1652039380000|2022-05-08 19:49:40|1355.38|1337.58|1355.38|1337.58|1355.44|1337.64|1355.25|1337.45|13
1652039390000|2022-05-08 19:49:50|1355.34|1337.54|1355.17|1337.37|1355.4|1337.6|1355.17|1337.37|10
1652039400000|2022-05-08 19:50:00|1355.21|1337.41|1354.52|1336.72|1355.22|1337.42|1354.52|1336.72|7
1652039410000|2022-05-08 19:50:10|1354.6|1336.8|1353.79|1335.99|1354.6|1336.8|1353.79|1335.99|9
1652039420000|2022-05-08 19:50:20|1354.12|1336.32|1353.78|1335.98|1354.51|1336.71|1353.78|1335.98|13
1652039430000|2022-05-08 19:50:30|1353.7|1335.9|1352.93|1335.13|1353.7|1335.9|1352.93|1335.13|12
1652039440000|2022-05-08 19:50:40|1352.78|1334.98|1352.75|1334.95|1352.78|1334.98|1352.75|1334.95|3
1652039450000|2022-05-08 19:50:50|1352.74|1334.94|1352.23|1334.43|1352.74|1334.94|1351.91|1334.11|10
1652039460000|2022-05-08 19:51:00|1352.29|1334.49|1352.71|1334.91|1352.71|1334.91|1352.29|1334.49|12
1652039470000|2022-05-08 19:51:10|1352.68|1334.88|1352.61|1334.81|1352.68|1334.88|1352.31|1334.51|14
1652039480000|2022-05-08 19:51:20|1352.62|1334.82|1352.44|1334.64|1352.67|1334.87|1352.44|1334.64|7
1652039490000|2022-05-08 19:51:30|1352.43|1334.63|1351.43|1333.63|1352.54|1334.74|1351.39|1333.59|10
1652039500000|2022-05-08 19:51:40|1351.45|1333.65|1351.57|1333.77|1351.57|1333.77|1351.36|1333.56|17
1652039510000|2022-05-08 19:51:50|1351.56|1333.76|1352.43|1334.63|1352.43|1334.63|1351.56|1333.76|14
1652039520000|2022-05-08 19:52:00|1352.42|1334.62|1352.41|1334.61|1352.45|1334.65|1352.23|1334.43|15
1652039530000|2022-05-08 19:52:10|1352.42|1334.62|1353.2|1335.4|1353.37|1335.57|1352.42|1334.62|18
1652039540000|2022-05-08 19:52:20|1353.21|1335.41|1353.2|1335.4|1353.37|1335.57|1353.2|1335.4|23
1652039550000|2022-05-08 19:52:30|1353.25|1335.45|1353.39|1335.59|1353.4|1335.6|1353.21|1335.41|9
1652039560000|2022-05-08 19:52:40|1353.4|1335.6|1353.24|1335.44|1353.41|1335.61|1353.19|1335.39|12
1652039570000|2022-05-08 19:52:50|1353.21|1335.41|1352.41|1334.61|1353.26|1335.46|1352.41|1334.61|12
1652039580000|2022-05-08 19:53:00|1352.44|1334.64|1352.45|1334.65|1352.45|1334.65|1352.44|1334.64|2
1652039590000|2022-05-08 19:53:10|1352.46|1334.66|1353.38|1335.58|1353.38|1335.58|1352.46|1334.66|12
1652039600000|2022-05-08 19:53:20|1353.37|1335.57|1354.36|1336.56|1354.36|1336.56|1353.37|1335.57|11
1652039610000|2022-05-08 19:53:30|1354.35|1336.55|1353.64|1335.84|1354.35|1336.55|1353.53|1335.73|13
1652039620000|2022-05-08 19:53:40|1353.36|1335.56|1353.58|1335.78|1353.58|1335.78|1353.33|1335.53|5
1652039630000|2022-05-08 19:53:50|1353.64|1335.84|1353.5|1335.7|1353.64|1335.84|1353.49|1335.69|9
1652039640000|2022-05-08 19:54:00|1353.53|1335.73|1354.5|1336.7|1354.5|1336.7|1353.53|1335.73|21
1652039650000|2022-05-08 19:54:10|1354.51|1336.71|1354.66|1336.86|1354.66|1336.86|1354.45|1336.65|5
1652039660000|2022-05-08 19:54:20|1354.72|1336.92|1355.36|1337.56|1355.38|1337.58|1354.72|1336.92|7
1652039670000|2022-05-08 19:54:30|1355.37|1337.57|1355.54|1337.74|1355.54|1337.74|1355.37|1337.57|9
1652039680000|2022-05-08 19:54:40|1355.49|1337.69|1356.21|1338.41|1356.36|1338.56|1355.46|1337.66|20
1652039690000|2022-05-08 19:54:50|1356.26|1338.46|1356.22|1338.42|1356.26|1338.46|1356.18|1338.38|11
1652039700000|2022-05-08 19:55:00|1356.21|1338.41|1356.34|1338.54|1356.34|1338.54|1356.14|1338.34|12
1652039710000|2022-05-08 19:55:10|1356.35|1338.55|1356.43|1338.63|1356.43|1338.63|1356.35|1338.55|7
1652039720000|2022-05-08 19:55:20|1356.42|1338.62|1356.98|1339.18|1357.02|1339.22|1356.42|1338.62|16
1652039730000|2022-05-08 19:55:30|1357.03|1339.23|1356.97|1339.17|1357.16|1339.36|1356.97|1339.17|13
1652039740000|2022-05-08 19:55:40|1356.98|1339.18|1355.8|1338|1357.19|1339.39|1355.71|1337.91|20
1652039750000|2022-05-08 19:55:50|1355.56|1337.76|1355.47|1337.67|1355.56|1337.76|1355.44|1337.64|8
1652039760000|2022-05-08 19:56:00|1355.41|1337.61|1355.36|1337.56|1355.42|1337.62|1355.3|1337.5|8
1652039770000|2022-05-08 19:56:10|1355.42|1337.62|1355.33|1337.53|1355.42|1337.62|1355.22|1337.42|13
1652039780000|2022-05-08 19:56:20|1355.34|1337.54|1355.27|1337.47|1355.45|1337.65|1355.27|1337.47|4
1652039790000|2022-05-08 19:56:30|1355.29|1337.49|1355.27|1337.47|1355.29|1337.49|1355.27|1337.47|3
1652039800000|2022-05-08 19:56:40|1355.29|1337.49|1354.93|1337.13|1355.3|1337.5|1354.92|1337.12|10
1652039810000|2022-05-08 19:56:50|1354.8|1337|1355.25|1337.45|1355.25|1337.45|1354.8|1337|5
1652039820000|2022-05-08 19:57:00|1355.23|1337.43|1355.26|1337.46|1355.27|1337.47|1354.37|1336.57|19
1652039830000|2022-05-08 19:57:10|1355.25|1337.45|1355.55|1337.75|1355.55|1337.75|1355.25|1337.45|8
1652039840000|2022-05-08 19:57:20|1355.98|1338.18|1356.36|1338.56|1356.37|1338.57|1355.98|1338.18|9
1652039850000|2022-05-08 19:57:30|1356.66|1338.86|1356.43|1338.63|1357.23|1339.43|1356.43|1338.63|13
1652039860000|2022-05-08 19:57:40|1356.44|1338.64|1356.39|1338.59|1356.44|1338.64|1355.76|1337.96|17
1652039870000|2022-05-08 19:57:50|1356.36|1338.56|1355.75|1337.95|1356.36|1338.56|1355.75|1337.95|13
1652039880000|2022-05-08 19:58:00|1355.57|1337.77|1355.39|1337.59|1355.57|1337.77|1355.39|1337.59|2
1652039890000|2022-05-08 19:58:10|1355.42|1337.62|1356.21|1338.41|1356.27|1338.47|1355.42|1337.62|10
1652039900000|2022-05-08 19:58:20|1356.34|1338.54|1357.23|1339.43|1357.38|1339.58|1356.34|1338.54|17
1652039910000|2022-05-08 19:58:30|1357.22|1339.42|1357.18|1339.38|1357.27|1339.47|1357.18|1339.38|7
1652039920000|2022-05-08 19:58:40|1357.26|1339.46|1357.46|1339.66|1357.46|1339.66|1357.26|1339.46|10
1652039930000|2022-05-08 19:58:50|1357.45|1339.65|1357.39|1339.59|1357.47|1339.67|1357.39|1339.59|10
1652039940000|2022-05-08 19:59:00|1357.44|1339.64|1356.45|1338.65|1357.44|1339.64|1356.45|1338.65|9
1652039950000|2022-05-08 19:59:10|1356.44|1338.64|1356.6|1338.8|1356.61|1338.81|1356.43|1338.63|5
1652039960000|2022-05-08 19:59:20|1356.61|1338.81|1356.61|1338.81|1356.61|1338.81|1356.61|1338.81|1
1652039970000|2022-05-08 19:59:30|1356.62|1338.82|1357.04|1339.24|1357.37|1339.57|1356.61|1338.81|16
1652039980000|2022-05-08 19:59:40|1356.66|1338.86|1355.76|1337.96|1356.66|1338.86|1355.66|1337.86|21
1652039990000|2022-05-08 19:59:50|1355.77|1337.97|1355.4|1337.6|1356.35|1338.55|1355.4|1337.6|15
1652040000000|2022-05-08 20:00:00|1355.36|1337.56|1356.78|1338.98|1356.78|1338.98|1355.36|1337.56|22
1652040010000|2022-05-08 20:00:10|1356.79|1338.99|1356.72|1338.92|1358.04|1340.24|1356.71|1338.91|28
1652040020000|2022-05-08 20:00:20|1356.81|1339.01|1357.83|1340.03|1357.89|1340.09|1356.64|1338.84|25
1652040030000|2022-05-08 20:00:30|1357.85|1340.05|1357.82|1340.02|1357.97|1340.17|1357.71|1339.91|16
1652040040000|2022-05-08 20:00:40|1357.83|1340.03|1358.04|1340.24|1358.09|1340.29|1357.78|1339.98|7
1652040050000|2022-05-08 20:00:50|1358.01|1340.21|1357.33|1339.53|1358.01|1340.21|1357.31|1339.51|18
1652040060000|2022-05-08 20:01:00|1357.4|1339.6|1357.22|1339.42|1357.4|1339.6|1357.21|1339.41|9
1652040070000|2022-05-08 20:01:10|1357.16|1339.36|1356.58|1338.78|1357.16|1339.36|1356.51|1338.71|12
1652040080000|2022-05-08 20:01:20|1356.59|1338.79|1356.58|1338.78|1356.6|1338.8|1356.43|1338.63|11
1652040090000|2022-05-08 20:01:30|1356.41|1338.61|1356.58|1338.78|1356.58|1338.78|1356.41|1338.61|3
1652040100000|2022-05-08 20:01:40|1356.55|1338.75|1355.49|1337.69|1356.55|1338.75|1355.49|1337.69|15
1652040110000|2022-05-08 20:01:50|1355.5|1337.7|1355.47|1337.67|1355.65|1337.85|1355.47|1337.67|9
1652040120000|2022-05-08 20:02:00|1355.44|1337.64|1354.48|1336.68|1355.44|1337.64|1354.48|1336.68|13
1652040130000|2022-05-08 20:02:10|1354.46|1336.66|1354.79|1336.99|1354.79|1336.99|1353.3|1335.5|31
1652040140000|2022-05-08 20:02:20|1354.76|1336.96|1354.42|1336.62|1354.76|1336.96|1354.42|1336.62|12
1652040150000|2022-05-08 20:02:30|1354.35|1336.55|1354.38|1336.58|1354.43|1336.63|1354.35|1336.55|5
1652040160000|2022-05-08 20:02:40|1354.37|1336.57|1353.78|1335.98|1354.45|1336.65|1353.78|1335.98|9
1652040170000|2022-05-08 20:02:50|1353.76|1335.96|1353.75|1335.95|1353.76|1335.96|1353.75|1335.95|2
1652040180000|2022-05-08 20:03:00|1353.53|1335.73|1353.75|1335.95|1353.76|1335.96|1353.53|1335.73|6
1652040190000|2022-05-08 20:03:10|1353.79|1335.99|1353.74|1335.94|1353.79|1335.99|1353.73|1335.93|4
1652040200000|2022-05-08 20:03:20|1353.72|1335.92|1353.57|1335.77|1353.72|1335.92|1353.57|1335.77|5
1652040210000|2022-05-08 20:03:30|1353.43|1335.63|1353.01|1335.21|1353.44|1335.64|1353|1335.2|14
1652040220000|2022-05-08 20:03:40|1352.83|1335.03|1351.8|1334|1352.83|1335.03|1351.8|1334|9
1652040230000|2022-05-08 20:03:50|1351.85|1334.05|1354.21|1336.41|1354.23|1336.43|1351.85|1334.05|25
1652040240000|2022-05-08 20:04:00|1354.19|1336.39|1354.39|1336.59|1354.41|1336.61|1354.19|1336.39|12
1652040250000|2022-05-08 20:04:10|1354.4|1336.6|1353.15|1335.35|1354.4|1336.6|1352.9|1335.1|13
1652040260000|2022-05-08 20:04:20|1353.18|1335.38|1352.56|1334.76|1353.24|1335.44|1352.56|1334.76|12
1652040270000|2022-05-08 20:04:30|1352.69|1334.89|1352.45|1334.65|1352.69|1334.89|1352.43|1334.63|7
1652040280000|2022-05-08 20:04:40|1352.6|1334.8|1353.38|1335.58|1353.39|1335.59|1352.6|1334.8|10
1652040290000|2022-05-08 20:04:50|1353.4|1335.6|1352.8|1335|1353.52|1335.72|1352.8|1335|13
1652040300000|2022-05-08 20:05:00|1352.81|1335.01|1352.7|1334.9|1352.83|1335.03|1352.38|1334.58|6
1652040310000|2022-05-08 20:05:10|1352.72|1334.92|1351.4|1333.6|1352.72|1334.92|1351.4|1333.6|22
1652040320000|2022-05-08 20:05:20|1351.46|1333.66|1351.49|1333.69|1351.53|1333.73|1351.4|1333.6|11
1652040330000|2022-05-08 20:05:30|1351.41|1333.61|1351.1|1333.3|1351.41|1333.61|1350.19|1332.39|25
1652040340000|2022-05-08 20:05:40|1351.12|1333.32|1351.24|1333.44|1351.24|1333.44|1350.95|1333.15|15
1652040350000|2022-05-08 20:05:50|1351.23|1333.43|1352.39|1334.59|1352.45|1334.65|1351.23|1333.43|18
1652040360000|2022-05-08 20:06:00|1352.35|1334.55|1352.39|1334.59|1352.4|1334.6|1352.35|1334.55|13
1652040370000|2022-05-08 20:06:10|1352.38|1334.58|1353.17|1335.37|1353.17|1335.37|1352.37|1334.57|13
1652040380000|2022-05-08 20:06:20|1353.18|1335.38|1353.9|1336.1|1354.2|1336.4|1353.18|1335.38|15
1652040390000|2022-05-08 20:06:30|1353.52|1335.72|1353.48|1335.68|1353.53|1335.73|1353.48|1335.68|8
1652040400000|2022-05-08 20:06:40|1353.49|1335.69|1353.45|1335.65|1353.49|1335.69|1353.38|1335.58|8
1652040410000|2022-05-08 20:06:50|1353.47|1335.67|1354.21|1336.41|1354.38|1336.58|1353.47|1335.67|17
1652040420000|2022-05-08 20:07:00|1354.08|1336.28|1354.09|1336.29|1354.21|1336.41|1354.08|1336.28|6
1652040430000|2022-05-08 20:07:10|1354.22|1336.42|1354.05|1336.25|1354.22|1336.42|1354.04|1336.24|5
1652040440000|2022-05-08 20:07:20|1354.02|1336.22|1353.47|1335.67|1354.02|1336.22|1353.47|1335.67|4
1652040450000|2022-05-08 20:07:30|1353.34|1335.54|1353.33|1335.53|1353.4|1335.6|1353.33|1335.53|5
1652040460000|2022-05-08 20:07:40|1353.34|1335.54|1354.43|1336.63|1354.43|1336.63|1353.34|1335.54|14
1652040470000|2022-05-08 20:07:50|1354.49|1336.69|1355.31|1337.51|1355.32|1337.52|1354.49|1336.69|8
1652040480000|2022-05-08 20:08:00|1355.32|1337.52|1354.73|1336.93|1355.43|1337.63|1354.73|1336.93|13
1652040490000|2022-05-08 20:08:10|1354.68|1336.88|1353.75|1335.95|1354.68|1336.88|1353.45|1335.65|9
1652040500000|2022-05-08 20:08:20|1354.16|1336.36|1354.33|1336.53|1354.34|1336.54|1354.16|1336.36|4
1652040510000|2022-05-08 20:08:30|1354.34|1336.54|1354.27|1336.47|1354.34|1336.54|1354.27|1336.47|8
1652040520000|2022-05-08 20:08:40|1354.34|1336.54|1354.64|1336.84|1354.64|1336.84|1354.27|1336.47|12
1652040530000|2022-05-08 20:08:50|1354.7|1336.9|1355.25|1337.45|1355.25|1337.45|1354.64|1336.84|8
1652040540000|2022-05-08 20:09:00|1355.17|1337.37|1355.17|1337.37|1355.25|1337.45|1355.17|1337.37|3
1652040550000|2022-05-08 20:09:10|1355.25|1337.45|1354.63|1336.83|1355.25|1337.45|1354.63|1336.83|6
1652040560000|2022-05-08 20:09:20|1354.64|1336.84|1354.4|1336.6|1354.64|1336.84|1354.4|1336.6|3
1652040570000|2022-05-08 20:09:30|1354.2|1336.4|1353.51|1335.71|1354.2|1336.4|1353.51|1335.71|10
1652040580000|2022-05-08 20:09:40|1353.48|1335.68|1353.38|1335.58|1353.54|1335.74|1353.38|1335.58|10
1652040590000|2022-05-08 20:09:50|1353.42|1335.62|1353.45|1335.65|1353.46|1335.66|1353.38|1335.58|7
1652040600000|2022-05-08 20:10:00|1353.44|1335.64|1353.47|1335.67|1353.51|1335.71|1353.44|1335.64|5
1652040610000|2022-05-08 20:10:10|1353.4|1335.6|1352.81|1335.01|1353.47|1335.67|1352.81|1335.01|13
1652040620000|2022-05-08 20:10:20|1353.14|1335.34|1351.68|1333.88|1353.17|1335.37|1351.64|1333.84|23
1652040630000|2022-05-08 20:10:30|1351.83|1334.03|1351.85|1334.05|1352.59|1334.79|1351.75|1333.95|19
1652040640000|2022-05-08 20:10:40|1352.01|1334.21|1352.38|1334.58|1352.49|1334.69|1352.01|1334.21|8
1652040650000|2022-05-08 20:10:50|1352.27|1334.47|1351.14|1333.34|1352.27|1334.47|1351.14|1333.34|14
1652040660000|2022-05-08 20:11:00|1351.12|1333.32|1351.44|1333.64|1351.44|1333.64|1350.36|1332.56|22
1652040670000|2022-05-08 20:11:10|1351.49|1333.69|1351.55|1333.75|1352.24|1334.44|1351.42|1333.62|13
1652040680000|2022-05-08 20:11:20|1351.6|1333.8|1351.34|1333.54|1351.6|1333.8|1351.34|1333.54|5
1652040690000|2022-05-08 20:11:30|1351.37|1333.57|1350.7|1332.9|1351.37|1333.57|1350.65|1332.85|16
1652040700000|2022-05-08 20:11:40|1350.77|1332.97|1351.23|1333.43|1351.27|1333.47|1350.77|1332.97|9
1652040710000|2022-05-08 20:11:50|1351.17|1333.37|1351.39|1333.59|1351.39|1333.59|1350.58|1332.78|15
1652040720000|2022-05-08 20:12:00|1351.4|1333.6|1351.62|1333.82|1352.25|1334.45|1351.4|1333.6|16
1652040730000|2022-05-08 20:12:10|1351.69|1333.89|1351.24|1333.44|1351.69|1333.89|1351.23|1333.43|11
1652040740000|2022-05-08 20:12:20|1351.26|1333.46|1351.45|1333.65|1351.45|1333.65|1351.2|1333.4|17
1652040750000|2022-05-08 20:12:30|1351.47|1333.67|1351.38|1333.58|1352.26|1334.46|1351.38|1333.58|14
1652040760000|2022-05-08 20:12:40|1351.4|1333.6|1352.14|1334.34|1352.17|1334.37|1351.4|1333.6|8
1652040770000|2022-05-08 20:12:50|1352.15|1334.35|1352.3|1334.5|1352.35|1334.55|1352.15|1334.35|19
1652040780000|2022-05-08 20:13:00|1352.35|1334.55|1352.28|1334.48|1352.36|1334.56|1352.27|1334.47|12
1652040790000|2022-05-08 20:13:10|1352.27|1334.47|1352.21|1334.41|1352.27|1334.47|1352.19|1334.39|7
1652040800000|2022-05-08 20:13:20|1352.18|1334.38|1351.2|1333.4|1352.18|1334.38|1350.73|1332.93|27
1652040810000|2022-05-08 20:13:30|1351.19|1333.39|1351.58|1333.78|1351.58|1333.78|1351.18|1333.38|12
1652040820000|2022-05-08 20:13:40|1351.65|1333.85|1352.03|1334.23|1352.21|1334.41|1351.64|1333.84|14
1652040830000|2022-05-08 20:13:50|1352.02|1334.22|1351.49|1333.69|1352.05|1334.25|1351.49|1333.69|13
1652040840000|2022-05-08 20:14:00|1351.48|1333.68|1351.16|1333.36|1351.5|1333.7|1350.96|1333.16|13
1652040850000|2022-05-08 20:14:10|1351.08|1333.28|1351.33|1333.53|1351.37|1333.57|1351|1333.2|11
1652040860000|2022-05-08 20:14:20|1351.34|1333.54|1352.49|1334.69|1352.53|1334.73|1351.34|1333.54|20
1652040870000|2022-05-08 20:14:30|1352.47|1334.67|1352.13|1334.33|1352.47|1334.67|1352.13|1334.33|14
1652040880000|2022-05-08 20:14:40|1352.15|1334.35|1352.24|1334.44|1352.47|1334.67|1352.08|1334.28|17
1652040890000|2022-05-08 20:14:50|1352.27|1334.47|1353.03|1335.23|1353.29|1335.49|1352.27|1334.47|23
1652040900000|2022-05-08 20:15:00|1353.02|1335.22|1353.44|1335.64|1353.44|1335.64|1353.02|1335.22|8
1652040910000|2022-05-08 20:15:10|1353.43|1335.63|1353.26|1335.46|1353.49|1335.69|1353.2|1335.4|13
1652040920000|2022-05-08 20:15:20|1353.29|1335.49|1353.09|1335.29|1353.29|1335.49|1353.08|1335.28|12
1652040930000|2022-05-08 20:15:30|1353.04|1335.24|1353.03|1335.23|1353.04|1335.24|1352.99|1335.19|6
1652040940000|2022-05-08 20:15:40|1353.05|1335.25|1351.5|1333.7|1353.05|1335.25|1351.45|1333.65|20
1652040950000|2022-05-08 20:15:50|1351.84|1334.04|1351.51|1333.71|1351.99|1334.19|1351.51|1333.71|13
1652040960000|2022-05-08 20:16:00|1351.53|1333.73|1351.4|1333.6|1351.53|1333.73|1351.4|1333.6|2
1652040970000|2022-05-08 20:16:10|1351.41|1333.61|1351.39|1333.59|1351.41|1333.61|1351.39|1333.59|3
1652040980000|2022-05-08 20:16:20|1351.44|1333.64|1351.38|1333.58|1351.44|1333.64|1351.38|1333.58|6
1652040990000|2022-05-08 20:16:30|1351.32|1333.52|1351.32|1333.52|1351.37|1333.57|1351.32|1333.52|3
1652041000000|2022-05-08 20:16:40|1351.35|1333.55|1351.44|1333.64|1351.44|1333.64|1351.35|1333.55|11
1652041010000|2022-05-08 20:16:50|1351.4|1333.6|1351.3|1333.5|1351.4|1333.6|1351.14|1333.34|5
1652041020000|2022-05-08 20:17:00|1351.36|1333.56|1351.4|1333.6|1351.4|1333.6|1351.36|1333.56|7
1652041030000|2022-05-08 20:17:10|1351.48|1333.68|1351.48|1333.68|1351.49|1333.69|1351.47|1333.67|4
1652041040000|2022-05-08 20:17:20|1351.43|1333.63|1351.42|1333.62|1351.43|1333.63|1351.42|1333.62|2
1652041050000|2022-05-08 20:17:30|1351.43|1333.63|1351.26|1333.46|1351.43|1333.63|1351.26|1333.46|7
1652041060000|2022-05-08 20:17:40|1351.21|1333.41|1350.55|1332.75|1351.21|1333.41|1350.51|1332.71|11
1652041070000|2022-05-08 20:17:50|1350.58|1332.78|1351|1333.2|1351|1333.2|1350.58|1332.78|9
1652041080000|2022-05-08 20:18:00|1351.06|1333.26|1352.04|1334.24|1352.26|1334.46|1351.06|1333.26|24
1652041090000|2022-05-08 20:18:10|1352.03|1334.23|1351.72|1333.92|1352.03|1334.23|1351.5|1333.7|9
1652041100000|2022-05-08 20:18:20|1351.59|1333.79|1351.47|1333.67|1351.59|1333.79|1351.47|1333.67|5
1652041110000|2022-05-08 20:18:30|1351.43|1333.63|1351.38|1333.58|1351.43|1333.63|1351.24|1333.44|6
1652041120000|2022-05-08 20:18:40|1351.39|1333.59|1352.47|1334.67|1352.47|1334.67|1351.39|1333.59|12
1652041130000|2022-05-08 20:18:50|1352.45|1334.65|1352.44|1334.64|1352.5|1334.7|1352.44|1334.64|6
1652041140000|2022-05-08 20:19:00|1352.45|1334.65|1353.36|1335.56|1353.36|1335.56|1352.45|1334.65|11
1652041150000|2022-05-08 20:19:10|1353.3|1335.5|1354.53|1336.73|1354.54|1336.74|1353.3|1335.5|23
1652041160000|2022-05-08 20:19:20|1354.54|1336.74|1354.62|1336.82|1354.63|1336.83|1354.54|1336.74|7
1652041170000|2022-05-08 20:19:30|1354.63|1336.83|1354.64|1336.84|1354.7|1336.9|1354.3|1336.5|10
1652041180000|2022-05-08 20:19:40|1354.63|1336.83|1354.57|1336.77|1354.66|1336.86|1354.57|1336.77|5
1652041190000|2022-05-08 20:19:50|1354.56|1336.76|1354.57|1336.77|1354.57|1336.77|1354.56|1336.76|4
1652041200000|2022-05-08 20:20:00|1354.54|1336.74|1354.28|1336.48|1354.54|1336.74|1354.12|1336.32|13
1652041210000|2022-05-08 20:20:10|1354.18|1336.38|1354.16|1336.36|1354.26|1336.46|1354.16|1336.36|9
1652041220000|2022-05-08 20:20:20|1354.14|1336.34|1354.4|1336.6|1354.4|1336.6|1354.09|1336.29|7
1652041230000|2022-05-08 20:20:30|1354.38|1336.58|1354.44|1336.64|1354.44|1336.64|1354.37|1336.57|3
1652041240000|2022-05-08 20:20:40|1354.43|1336.63|1354.52|1336.72|1354.52|1336.72|1354.43|1336.63|10
1652041250000|2022-05-08 20:20:50|1354.55|1336.75|1355.38|1337.58|1355.38|1337.58|1354.55|1336.75|17
1652041260000|2022-05-08 20:21:00|1355.41|1337.61|1355.41|1337.61|1355.41|1337.61|1355.35|1337.55|4
1652041270000|2022-05-08 20:21:10|1355.36|1337.56|1355.07|1337.27|1355.36|1337.56|1355.07|1337.27|7
1652041280000|2022-05-08 20:21:20|1354.91|1337.11|1354.26|1336.46|1354.91|1337.11|1354.24|1336.44|12
1652041290000|2022-05-08 20:21:30|1354.05|1336.25|1354.22|1336.42|1354.22|1336.42|1353.74|1335.94|11
1652041300000|2022-05-08 20:21:40|1354.37|1336.57|1354.47|1336.67|1354.47|1336.67|1354.37|1336.57|3
1652041310000|2022-05-08 20:21:50|1354.4|1336.6|1354.28|1336.48|1354.4|1336.6|1354.28|1336.48|3
1652041320000|2022-05-08 20:22:00|1354.33|1336.53|1354.41|1336.61|1354.41|1336.61|1354.33|1336.53|4
1652041330000|2022-05-08 20:22:10|1354.42|1336.62|1354.41|1336.61|1354.42|1336.62|1354.41|1336.61|4
1652041340000|2022-05-08 20:22:20|1354.42|1336.62|1354.28|1336.48|1354.42|1336.62|1354.28|1336.48|6
1652041350000|2022-05-08 20:22:30|1354.27|1336.47|1354.13|1336.33|1354.29|1336.49|1354.13|1336.33|5
1652041360000|2022-05-08 20:22:40|1353.75|1335.95|1353.47|1335.67|1354.16|1336.36|1353.47|1335.67|15
1652041370000|2022-05-08 20:22:50|1353.46|1335.66|1353.42|1335.62|1353.46|1335.66|1352.66|1334.86|18
1652041380000|2022-05-08 20:23:00|1353.54|1335.74|1353.52|1335.72|1353.55|1335.75|1353.52|1335.72|3
1652041390000|2022-05-08 20:23:10|1353.48|1335.68|1353.33|1335.53|1353.48|1335.68|1353.3|1335.5|8
1652041400000|2022-05-08 20:23:20|1353.32|1335.52|1353.14|1335.34|1353.32|1335.52|1353.03|1335.23|11
1652041410000|2022-05-08 20:23:30|1353.16|1335.36|1353.18|1335.38|1353.18|1335.38|1352.9|1335.1|11
1652041420000|2022-05-08 20:23:40|1353.1|1335.3|1352.5|1334.7|1353.1|1335.3|1352.37|1334.57|16
1652041430000|2022-05-08 20:23:50|1352.47|1334.67|1352.4|1334.6|1352.47|1334.67|1351.42|1333.62|24
1652041440000|2022-05-08 20:24:00|1352.38|1334.58|1353.06|1335.26|1353.12|1335.32|1352.23|1334.43|24
1652041450000|2022-05-08 20:24:10|1353.04|1335.24|1353.16|1335.36|1353.25|1335.45|1353.04|1335.24|6
1652041460000|2022-05-08 20:24:20|1353.14|1335.34|1353.44|1335.64|1353.9|1336.1|1353.14|1335.34|14
1652041470000|2022-05-08 20:24:30|1353.43|1335.63|1353.69|1335.89|1353.69|1335.89|1353.43|1335.63|8
1652041480000|2022-05-08 20:24:40|1353.6|1335.8|1354.19|1336.39|1354.19|1336.39|1353.57|1335.77|5
1652041490000|2022-05-08 20:24:50|1354.15|1336.35|1353.18|1335.38|1354.19|1336.39|1353.18|1335.38|19
1652041500000|2022-05-08 20:25:00|1353.17|1335.37|1353.43|1335.63|1353.43|1335.63|1353.17|1335.37|9
1652041510000|2022-05-08 20:25:10|1353.48|1335.68|1353.33|1335.53|1353.48|1335.68|1353.33|1335.53|4
1652041520000|2022-05-08 20:25:20|1353.31|1335.51|1352.99|1335.19|1353.31|1335.51|1352.32|1334.52|23
1652041530000|2022-05-08 20:25:30|1352.97|1335.17|1353.1|1335.3|1353.24|1335.44|1352.51|1334.71|15
1652041540000|2022-05-08 20:25:40|1353.08|1335.28|1352.79|1334.99|1353.14|1335.34|1352.79|1334.99|13
1652041550000|2022-05-08 20:25:50|1352.78|1334.98|1351.81|1334.01|1352.78|1334.98|1351.46|1333.66|22
1652041560000|2022-05-08 20:26:00|1351.83|1334.03|1351.34|1333.54|1351.97|1334.17|1351.34|1333.54|17
1652041570000|2022-05-08 20:26:10|1351.33|1333.53|1350.76|1332.96|1351.57|1333.77|1350.61|1332.81|15
1652041580000|2022-05-08 20:26:20|1350.75|1332.95|1350|1332.2|1350.75|1332.95|1350|1332.2|13
1652041590000|2022-05-08 20:26:30|1349.92|1332.12|1350.17|1332.37|1350.38|1332.58|1349.67|1331.87|11
1652041600000|2022-05-08 20:26:40|1350.22|1332.42|1349.3|1331.5|1350.22|1332.42|1349.17|1331.37|18
1652041610000|2022-05-08 20:26:50|1349.26|1331.46|1348.69|1330.89|1349.26|1331.46|1348.69|1330.89|11
1652041620000|2022-05-08 20:27:00|1348.67|1330.87|1349.3|1331.5|1349.32|1331.52|1348.6|1330.8|7
1652041630000|2022-05-08 20:27:10|1349.34|1331.54|1349.64|1331.84|1350.44|1332.64|1349.34|1331.54|27
1652041640000|2022-05-08 20:27:20|1349.63|1331.83|1349.01|1331.21|1349.63|1331.83|1348.58|1330.78|16
1652041650000|2022-05-08 20:27:30|1348.99|1331.19|1349.2|1331.4|1349.4|1331.6|1348.99|1331.19|12
1652041660000|2022-05-08 20:27:40|1349.21|1331.41|1349.45|1331.65|1349.45|1331.65|1349.19|1331.39|7
1652041670000|2022-05-08 20:27:50|1349.43|1331.63|1349.03|1331.23|1349.43|1331.63|1349.03|1331.23|16
1652041680000|2022-05-08 20:28:00|1348.94|1331.14|1349.3|1331.5|1349.37|1331.57|1348.94|1331.14|11
1652041690000|2022-05-08 20:28:10|1349.26|1331.46|1349.04|1331.24|1349.3|1331.5|1349.04|1331.24|12
1652041700000|2022-05-08 20:28:20|1349.03|1331.23|1348.97|1331.17|1349.03|1331.23|1348.97|1331.17|2
1652041710000|2022-05-08 20:28:30|1348.96|1331.16|1348.91|1331.11|1348.96|1331.16|1348.55|1330.75|14
1652041720000|2022-05-08 20:28:40|1348.93|1331.13|1348.97|1331.17|1349.32|1331.52|1348.93|1331.13|18
1652041730000|2022-05-08 20:28:50|1348.96|1331.16|1348.67|1330.87|1348.96|1331.16|1348.67|1330.87|5
1652041740000|2022-05-08 20:29:00|1348.52|1330.72|1348.5|1330.7|1348.52|1330.72|1348.5|1330.7|3
1652041750000|2022-05-08 20:29:10|1348.52|1330.72|1348.16|1330.36|1348.52|1330.72|1347.79|1329.99|9
1652041760000|2022-05-08 20:29:20|1347.96|1330.16|1347.94|1330.14|1348.19|1330.39|1347.94|1330.14|4
1652041770000|2022-05-08 20:29:30|1347.92|1330.12|1347.69|1329.89|1347.92|1330.12|1347.56|1329.76|12
1652041780000|2022-05-08 20:29:40|1347.7|1329.9|1348.25|1330.45|1348.25|1330.45|1347.58|1329.78|19
1652041790000|2022-05-08 20:29:50|1348.36|1330.56|1348.48|1330.68|1348.54|1330.74|1348.36|1330.56|12
1652041800000|2022-05-08 20:30:00|1348.51|1330.71|1349.44|1331.64|1349.44|1331.64|1348.47|1330.67|22
1652041810000|2022-05-08 20:30:10|1349.42|1331.62|1349.99|1332.19|1350.2|1332.4|1349.42|1331.62|18
1652041820000|2022-05-08 20:30:20|1350|1332.2|1349.98|1332.18|1350.01|1332.21|1349.92|1332.12|7
1652041830000|2022-05-08 20:30:30|1349.92|1332.12|1348.67|1330.87|1350.01|1332.21|1348.67|1330.87|19
1652041840000|2022-05-08 20:30:40|1348.57|1330.77|1347.36|1329.56|1348.58|1330.78|1347.36|1329.56|19
1652041850000|2022-05-08 20:30:50|1347.27|1329.47|1347.09|1329.29|1347.33|1329.53|1347.09|1329.29|13
1652041860000|2022-05-08 20:31:00|1347.11|1329.31|1347.9|1330.1|1347.9|1330.1|1346.45|1328.65|24
1652041870000|2022-05-08 20:31:10|1348.14|1330.34|1347.62|1329.82|1348.38|1330.58|1347.62|1329.82|14
1652041880000|2022-05-08 20:31:20|1347.47|1329.67|1347.3|1329.5|1347.55|1329.75|1347.28|1329.48|16
1652041890000|2022-05-08 20:31:30|1347.36|1329.56|1347.33|1329.53|1347.36|1329.56|1347.33|1329.53|5
1652041900000|2022-05-08 20:31:40|1347.34|1329.54|1347.41|1329.61|1348.1|1330.3|1347.34|1329.54|26
1652041910000|2022-05-08 20:31:50|1347.4|1329.6|1347.4|1329.6|1347.43|1329.63|1347.33|1329.53|8
1652041920000|2022-05-08 20:32:00|1347.34|1329.54|1347.03|1329.23|1347.34|1329.54|1347.03|1329.23|10
1652041930000|2022-05-08 20:32:10|1347.17|1329.37|1347.29|1329.49|1347.31|1329.51|1347.08|1329.28|10
1652041940000|2022-05-08 20:32:20|1347.48|1329.68|1347.24|1329.44|1347.48|1329.68|1346.93|1329.13|7
1652041950000|2022-05-08 20:32:30|1347.23|1329.43|1346.6|1328.8|1347.23|1329.43|1346.6|1328.8|10
1652041960000|2022-05-08 20:32:40|1346.56|1328.76|1346.56|1328.76|1346.57|1328.77|1346.54|1328.74|4
1652041970000|2022-05-08 20:32:50|1346.54|1328.74|1346.53|1328.73|1346.54|1328.74|1346.53|1328.73|2
1652041980000|2022-05-08 20:33:00|1346.52|1328.72|1346.54|1328.74|1346.54|1328.74|1346.52|1328.72|3
1652041990000|2022-05-08 20:33:10|1346.55|1328.75|1346.63|1328.83|1346.63|1328.83|1346.55|1328.75|2
1652042010000|2022-05-08 20:33:30|1346.65|1328.85|1346.63|1328.83|1346.65|1328.85|1346.63|1328.83|2
1652042020000|2022-05-08 20:33:40|1346.57|1328.77|1346.34|1328.54|1346.57|1328.77|1346.33|1328.53|6
1652042030000|2022-05-08 20:33:50|1346.33|1328.53|1345.52|1327.72|1346.48|1328.68|1345.52|1327.72|10
1652042040000|2022-05-08 20:34:00|1345.53|1327.73|1347.2|1329.4|1347.2|1329.4|1345.53|1327.73|14
1652042050000|2022-05-08 20:34:10|1347.25|1329.45|1348.4|1330.6|1348.4|1330.6|1347.25|1329.45|10
1652042060000|2022-05-08 20:34:20|1348.35|1330.55|1348.43|1330.63|1348.43|1330.63|1347.92|1330.12|14
1652042070000|2022-05-08 20:34:30|1348.41|1330.61|1348.44|1330.64|1348.44|1330.64|1348.41|1330.61|10
1652042080000|2022-05-08 20:34:40|1348.43|1330.63|1348.44|1330.64|1348.54|1330.74|1348.32|1330.52|17
1652042090000|2022-05-08 20:34:50|1348.49|1330.69|1348.47|1330.67|1348.49|1330.69|1348.47|1330.67|2
1652042100000|2022-05-08 20:35:00|1348.4|1330.6|1348.39|1330.59|1348.4|1330.6|1348.27|1330.47|16
1652042110000|2022-05-08 20:35:10|1348.36|1330.56|1347.7|1329.9|1348.36|1330.56|1347.7|1329.9|13
1652042120000|2022-05-08 20:35:20|1347.69|1329.89|1347.33|1329.53|1347.69|1329.89|1347.33|1329.53|5
1652042130000|2022-05-08 20:35:30|1347.27|1329.47|1347.32|1329.52|1347.32|1329.52|1347.26|1329.46|3
1652042140000|2022-05-08 20:35:40|1347.39|1329.59|1348.34|1330.54|1348.34|1330.54|1347.35|1329.55|9
1652042150000|2022-05-08 20:35:50|1348.31|1330.51|1348.28|1330.48|1348.39|1330.59|1348.24|1330.44|13
1652042160000|2022-05-08 20:36:00|1348.23|1330.43|1348.23|1330.43|1348.26|1330.46|1348.23|1330.43|3
1652042170000|2022-05-08 20:36:10|1348.13|1330.33|1348.04|1330.24|1348.25|1330.45|1348.04|1330.24|17
1652042180000|2022-05-08 20:36:20|1347.94|1330.14|1348|1330.2|1348.12|1330.32|1347.92|1330.12|6
1652042190000|2022-05-08 20:36:30|1347.99|1330.19|1347.37|1329.57|1347.99|1330.19|1347.37|1329.57|11
1652042200000|2022-05-08 20:36:40|1347.4|1329.6|1347.4|1329.6|1347.41|1329.61|1347.39|1329.59|6
1652042210000|2022-05-08 20:36:50|1347.39|1329.59|1347.4|1329.6|1347.41|1329.61|1347.39|1329.59|5
1652042220000|2022-05-08 20:37:00|1347.41|1329.61|1347.45|1329.65|1347.46|1329.66|1347.37|1329.57|8
1652042230000|2022-05-08 20:37:10|1347.46|1329.66|1347.59|1329.79|1347.66|1329.86|1347.45|1329.65|8
1652042240000|2022-05-08 20:37:20|1347.66|1329.86|1348.63|1330.83|1348.63|1330.83|1347.57|1329.77|17
1652042250000|2022-05-08 20:37:30|1348.62|1330.82|1349.49|1331.69|1349.49|1331.69|1348.62|1330.82|15
1652042260000|2022-05-08 20:37:40|1349.48|1331.68|1349.51|1331.71|1349.51|1331.71|1349.48|1331.68|5
1652042270000|2022-05-08 20:37:50|1349.46|1331.66|1350.53|1332.73|1350.53|1332.73|1349.44|1331.64|21
1652042280000|2022-05-08 20:38:00|1350.52|1332.72|1350.44|1332.64|1350.52|1332.72|1350.42|1332.62|6
1652042290000|2022-05-08 20:38:10|1350.48|1332.68|1350.49|1332.69|1350.53|1332.73|1350.48|1332.68|5
1652042300000|2022-05-08 20:38:20|1350.39|1332.59|1350.28|1332.48|1350.39|1332.59|1350.28|1332.48|9
1652042310000|2022-05-08 20:38:30|1350.27|1332.47|1350.3|1332.5|1350.3|1332.5|1350.27|1332.47|3
1652042320000|2022-05-08 20:38:40|1350.27|1332.47|1350.26|1332.46|1350.29|1332.49|1350.24|1332.44|10
1652042330000|2022-05-08 20:38:50|1350.27|1332.47|1349.65|1331.85|1350.28|1332.48|1349.53|1331.73|12
1652042340000|2022-05-08 20:39:00|1349.6|1331.8|1349.54|1331.74|1349.65|1331.85|1349.49|1331.69|7
1652042350000|2022-05-08 20:39:10|1349.6|1331.8|1349.65|1331.85|1349.65|1331.85|1349.6|1331.8|2
1652042360000|2022-05-08 20:39:20|1349.66|1331.86|1350.37|1332.57|1350.37|1332.57|1349.66|1331.86|11
1652042370000|2022-05-08 20:39:30|1350.29|1332.49|1350.22|1332.42|1350.45|1332.65|1350.19|1332.39|11
1652042380000|2022-05-08 20:39:40|1350.28|1332.48|1350.15|1332.35|1350.31|1332.51|1350.15|1332.35|8
1652042390000|2022-05-08 20:39:50|1350.13|1332.33|1348.62|1330.82|1350.13|1332.33|1348.61|1330.81|17
1652042400000|2022-05-08 20:40:00|1348.7|1330.9|1350.23|1332.43|1350.23|1332.43|1348.7|1330.9|24
1652042410000|2022-05-08 20:40:10|1350.16|1332.36|1350.23|1332.43|1350.25|1332.45|1350.15|1332.35|10
1652042420000|2022-05-08 20:40:20|1350.24|1332.44|1349.5|1331.7|1350.33|1332.53|1349.5|1331.7|17
1652042430000|2022-05-08 20:40:30|1349.49|1331.69|1350.36|1332.56|1350.36|1332.56|1349.4|1331.6|7
1652042440000|2022-05-08 20:40:40|1350.35|1332.55|1349.98|1332.18|1350.38|1332.58|1349.92|1332.12|11
1652042450000|2022-05-08 20:40:50|1349.96|1332.16|1349.96|1332.16|1350.18|1332.38|1349.94|1332.14|8
1652042460000|2022-05-08 20:41:00|1349.94|1332.14|1350.14|1332.34|1350.21|1332.41|1349.94|1332.14|7
1652042470000|2022-05-08 20:41:10|1350.22|1332.42|1350.12|1332.32|1350.25|1332.45|1350.12|1332.32|4
1652042480000|2022-05-08 20:41:20|1350.21|1332.41|1351.12|1333.32|1351.21|1333.41|1350.11|1332.31|19
1652042490000|2022-05-08 20:41:30|1351.13|1333.33|1350.5|1332.7|1351.13|1333.33|1350.48|1332.68|15
1652042500000|2022-05-08 20:41:40|1350.52|1332.72|1350.41|1332.61|1350.52|1332.72|1350.36|1332.56|12
1652042510000|2022-05-08 20:41:50|1350.42|1332.62|1350.5|1332.7|1350.54|1332.74|1350.4|1332.6|10
1652042520000|2022-05-08 20:42:00|1350.52|1332.72|1350.48|1332.68|1350.52|1332.72|1350.45|1332.65|5
1652042530000|2022-05-08 20:42:10|1350.46|1332.66|1351.31|1333.51|1351.38|1333.58|1350.46|1332.66|20
1652042540000|2022-05-08 20:42:20|1351.33|1333.53|1351.38|1333.58|1351.38|1333.58|1351.33|1333.53|4
1652042550000|2022-05-08 20:42:30|1351.33|1333.53|1351.1|1333.3|1351.38|1333.58|1351.05|1333.25|9
1652042560000|2022-05-08 20:42:40|1351.11|1333.31|1351.37|1333.57|1351.37|1333.57|1351.11|1333.31|6
1652042570000|2022-05-08 20:42:50|1351.36|1333.56|1351.37|1333.57|1351.37|1333.57|1351.36|1333.56|4
1652042580000|2022-05-08 20:43:00|1351.36|1333.56|1351.49|1333.69|1351.49|1333.69|1351.28|1333.48|9
1652042590000|2022-05-08 20:43:10|1351.52|1333.72|1351.49|1333.69|1351.94|1334.14|1351.47|1333.67|9
1652042600000|2022-05-08 20:43:20|1351.54|1333.74|1351.94|1334.14|1351.94|1334.14|1351.5|1333.7|15
1652042610000|2022-05-08 20:43:30|1351.95|1334.15|1352.42|1334.62|1352.42|1334.62|1351.95|1334.15|4
1652042620000|2022-05-08 20:43:40|1352.43|1334.63|1352.03|1334.23|1352.43|1334.63|1352.03|1334.23|5
1652042630000|2022-05-08 20:43:50|1351.91|1334.11|1348.54|1330.74|1351.91|1334.11|1348.54|1330.74|32
1652042640000|2022-05-08 20:44:00|1348.46|1330.66|1348.34|1330.54|1348.46|1330.66|1347.7|1329.9|31
1652042650000|2022-05-08 20:44:10|1348.37|1330.57|1348.15|1330.35|1348.38|1330.58|1347.78|1329.98|25
1652042660000|2022-05-08 20:44:20|1348.14|1330.34|1347.32|1329.52|1348.26|1330.46|1347.32|1329.52|19
1652042670000|2022-05-08 20:44:30|1347.28|1329.48|1344.81|1327.01|1347.28|1329.48|1344.81|1327.01|23
1652042680000|2022-05-08 20:44:40|1344.62|1326.82|1344.76|1326.96|1344.83|1327.03|1343.38|1325.58|36
1652042690000|2022-05-08 20:44:50|1344.8|1327|1346.28|1328.48|1346.28|1328.48|1344.65|1326.85|35
1652042700000|2022-05-08 20:45:00|1346.1|1328.3|1347.26|1329.46|1347.26|1329.46|1346.1|1328.3|32
1652042710000|2022-05-08 20:45:10|1347.33|1329.53|1346.44|1328.64|1347.41|1329.61|1346.39|1328.59|20
1652042720000|2022-05-08 20:45:20|1346.24|1328.44|1345.78|1327.98|1346.24|1328.44|1345.7|1327.9|16
1652042730000|2022-05-08 20:45:30|1345.76|1327.96|1345.86|1328.06|1346.19|1328.39|1345.57|1327.77|21
1652042740000|2022-05-08 20:45:40|1346.07|1328.27|1346.5|1328.7|1346.51|1328.71|1346.06|1328.26|20
1652042750000|2022-05-08 20:45:50|1346.48|1328.68|1346.38|1328.58|1346.52|1328.72|1346.38|1328.58|11
1652042760000|2022-05-08 20:46:00|1346.39|1328.59|1347.16|1329.36|1347.16|1329.36|1346.3|1328.5|24
1652042770000|2022-05-08 20:46:10|1347.15|1329.35|1347.4|1329.6|1347.41|1329.61|1347.15|1329.35|14
1652042780000|2022-05-08 20:46:20|1347.41|1329.61|1347.57|1329.77|1347.6|1329.8|1347.41|1329.61|6
1652042790000|2022-05-08 20:46:30|1347.61|1329.81|1346.67|1328.87|1347.66|1329.86|1346.67|1328.87|25
1652042800000|2022-05-08 20:46:40|1346.66|1328.86|1347.33|1329.53|1347.33|1329.53|1346.61|1328.81|18
1652042810000|2022-05-08 20:46:50|1347.36|1329.56|1347.37|1329.57|1347.37|1329.57|1347.36|1329.56|2
1652042820000|2022-05-08 20:47:00|1347.36|1329.56|1346.62|1328.82|1347.36|1329.56|1346.62|1328.82|14
1652042830000|2022-05-08 20:47:10|1346.57|1328.77|1346.36|1328.56|1346.57|1328.77|1346.24|1328.44|14
1652042840000|2022-05-08 20:47:20|1346.25|1328.45|1346.33|1328.53|1346.33|1328.53|1346.25|1328.45|5
1652042850000|2022-05-08 20:47:30|1346.29|1328.49|1346.31|1328.51|1346.43|1328.63|1346.29|1328.49|7
1652042860000|2022-05-08 20:47:40|1346.35|1328.55|1346.18|1328.38|1346.35|1328.55|1346.18|1328.38|7
1652042870000|2022-05-08 20:47:50|1346.15|1328.35|1345.27|1327.47|1346.15|1328.35|1345.27|1327.47|17
1652042880000|2022-05-08 20:48:00|1344.85|1327.05|1344.91|1327.11|1345.14|1327.34|1344.4|1326.6|32
1652042890000|2022-05-08 20:48:10|1344.49|1326.69|1344.32|1326.52|1344.59|1326.79|1344.32|1326.52|18
1652042900000|2022-05-08 20:48:20|1344.36|1326.56|1344.69|1326.89|1344.69|1326.89|1344.36|1326.56|6
1652042910000|2022-05-08 20:48:30|1344.5|1326.7|1344.48|1326.68|1344.54|1326.74|1344.48|1326.68|8
1652042920000|2022-05-08 20:48:40|1344.49|1326.69|1344.49|1326.69|1344.49|1326.69|1344.49|1326.69|1
1652042930000|2022-05-08 20:48:50|1344.45|1326.65|1344.21|1326.41|1344.45|1326.65|1343.81|1326.01|14
1652042940000|2022-05-08 20:49:00|1344.17|1326.37|1344.29|1326.49|1344.3|1326.5|1344.14|1326.34|6
1652042950000|2022-05-08 20:49:10|1344.33|1326.53|1346.14|1328.34|1346.14|1328.34|1344.22|1326.42|21
1652042960000|2022-05-08 20:49:20|1346.11|1328.31|1346.07|1328.27|1346.24|1328.44|1346.07|1328.27|6
1652042970000|2022-05-08 20:49:30|1346.06|1328.26|1345.26|1327.46|1346.06|1328.26|1345.07|1327.27|13
1652042980000|2022-05-08 20:49:40|1345.32|1327.52|1345.46|1327.66|1345.46|1327.66|1345.32|1327.52|4
1652042990000|2022-05-08 20:49:50|1345.45|1327.65|1345.39|1327.59|1345.51|1327.71|1345.3|1327.5|17
1652043000000|2022-05-08 20:50:00|1345.4|1327.6|1345.39|1327.59|1345.4|1327.6|1345.11|1327.31|14
1652043010000|2022-05-08 20:50:10|1345.4|1327.6|1345.38|1327.58|1345.4|1327.6|1345.38|1327.58|3
1652043020000|2022-05-08 20:50:20|1345.39|1327.59|1345.44|1327.64|1345.44|1327.64|1345.39|1327.59|6
1652043030000|2022-05-08 20:50:30|1345.45|1327.65|1345.46|1327.66|1345.46|1327.66|1345.45|1327.65|2
1652043040000|2022-05-08 20:50:40|1345.47|1327.67|1345.47|1327.67|1345.47|1327.67|1345.47|1327.67|1
1652043050000|2022-05-08 20:50:50|1345.45|1327.65|1345.34|1327.54|1345.45|1327.65|1345.34|1327.54|6
1652043060000|2022-05-08 20:51:00|1345.24|1327.44|1345.25|1327.45|1345.26|1327.46|1345.1|1327.3|7
1652043070000|2022-05-08 20:51:10|1345.29|1327.49|1345.17|1327.37|1345.29|1327.49|1345.07|1327.27|9
1652043080000|2022-05-08 20:51:20|1345.12|1327.32|1345.13|1327.33|1345.18|1327.38|1345.12|1327.32|4
1652043090000|2022-05-08 20:51:30|1345.19|1327.39|1345.43|1327.63|1345.45|1327.65|1345.19|1327.39|9
1652043100000|2022-05-08 20:51:40|1345.44|1327.64|1345.47|1327.67|1345.52|1327.72|1345.42|1327.62|7
1652043110000|2022-05-08 20:51:50|1345.55|1327.75|1346.09|1328.29|1346.14|1328.34|1345.52|1327.72|14
1652043120000|2022-05-08 20:52:00|1346.1|1328.3|1345.51|1327.71|1346.28|1328.48|1345.51|1327.71|16
1652043130000|2022-05-08 20:52:10|1345.54|1327.74|1345.34|1327.54|1345.54|1327.74|1345.34|1327.54|6
1652043140000|2022-05-08 20:52:20|1345.35|1327.55|1345.34|1327.54|1345.35|1327.55|1345.34|1327.54|2
1652043150000|2022-05-08 20:52:30|1345.35|1327.55|1345.34|1327.54|1345.35|1327.55|1345.34|1327.54|2
1652043160000|2022-05-08 20:52:40|1345.31|1327.51|1344.57|1326.77|1345.31|1327.51|1344.57|1326.77|15
1652043180000|2022-05-08 20:53:00|1344.4|1326.6|1345.24|1327.44|1345.24|1327.44|1344.4|1326.6|9
1652043190000|2022-05-08 20:53:10|1345.25|1327.45|1345.31|1327.51|1345.31|1327.51|1345.25|1327.45|3
1652043200000|2022-05-08 20:53:20|1345.32|1327.52|1345.31|1327.51|1345.32|1327.52|1345.31|1327.51|2
1652043210000|2022-05-08 20:53:30|1345.23|1327.43|1345.31|1327.51|1345.31|1327.51|1345.23|1327.43|2
1652043220000|2022-05-08 20:53:40|1345.29|1327.49|1345.45|1327.65|1345.45|1327.65|1345.29|1327.49|6
1652043230000|2022-05-08 20:53:50|1345.42|1327.62|1345.42|1327.62|1345.44|1327.64|1345.42|1327.62|3
1652043240000|2022-05-08 20:54:00|1345.48|1327.68|1345.5|1327.7|1345.53|1327.73|1345.45|1327.65|9
1652043250000|2022-05-08 20:54:10|1345.48|1327.68|1345.46|1327.66|1345.57|1327.77|1345.46|1327.66|7
1652043260000|2022-05-08 20:54:20|1345.44|1327.64|1345.44|1327.64|1345.44|1327.64|1345.44|1327.64|1
1652043270000|2022-05-08 20:54:30|1345.4|1327.6|1345.21|1327.41|1345.4|1327.6|1345.21|1327.41|7
1652043280000|2022-05-08 20:54:40|1345.2|1327.4|1345.48|1327.68|1345.52|1327.72|1345.2|1327.4|9
1652043290000|2022-05-08 20:54:50|1345.51|1327.71|1344.65|1326.85|1345.52|1327.72|1344.64|1326.84|14
1652043300000|2022-05-08 20:55:00|1344.84|1327.04|1344.03|1326.23|1344.84|1327.04|1343.67|1325.87|23
1652043310000|2022-05-08 20:55:10|1344.04|1326.24|1345.32|1327.52|1345.32|1327.52|1344.03|1326.23|27
1652043320000|2022-05-08 20:55:20|1345.39|1327.59|1345.58|1327.78|1345.64|1327.84|1345.39|1327.59|7
1652043330000|2022-05-08 20:55:30|1345.57|1327.77|1345.47|1327.67|1345.7|1327.9|1345.47|1327.67|10
1652043340000|2022-05-08 20:55:40|1345.41|1327.61|1344.69|1326.89|1345.41|1327.61|1344.69|1326.89|19
1652043350000|2022-05-08 20:55:50|1344.75|1326.95|1345.28|1327.48|1345.28|1327.48|1344.72|1326.92|9
1652043360000|2022-05-08 20:56:00|1345.29|1327.49|1344.69|1326.89|1345.29|1327.49|1344.62|1326.82|12
1652043370000|2022-05-08 20:56:10|1344.62|1326.82|1345.13|1327.33|1345.37|1327.57|1344.61|1326.81|17
1652043380000|2022-05-08 20:56:20|1345|1327.2|1344.94|1327.14|1345.19|1327.39|1344.94|1327.14|6
1652043390000|2022-05-08 20:56:30|1345.07|1327.27|1345.07|1327.27|1345.21|1327.41|1345.07|1327.27|5
1652043400000|2022-05-08 20:56:40|1345.01|1327.21|1344.61|1326.81|1345.01|1327.21|1344.43|1326.63|12
1652043420000|2022-05-08 20:57:00|1344.57|1326.77|1344.57|1326.77|1344.6|1326.8|1344.57|1326.77|3
1652043430000|2022-05-08 20:57:10|1344.68|1326.88|1344.98|1327.18|1344.98|1327.18|1344.67|1326.87|7
1652043440000|2022-05-08 20:57:20|1344.99|1327.19|1345.08|1327.28|1345.22|1327.42|1344.98|1327.18|12
1652043450000|2022-05-08 20:57:30|1345.18|1327.38|1345.3|1327.5|1345.41|1327.61|1345.18|1327.38|11
1652043460000|2022-05-08 20:57:40|1345.36|1327.56|1346.43|1328.63|1347.19|1329.39|1345.36|1327.56|22
1652043470000|2022-05-08 20:57:50|1346.41|1328.61|1346.27|1328.47|1346.43|1328.63|1346.24|1328.44|12
1652043480000|2022-05-08 20:58:00|1346.24|1328.44|1347.05|1329.25|1347.06|1329.26|1346.24|1328.44|20
1652043490000|2022-05-08 20:58:10|1347.17|1329.37|1347.8|1330|1348.39|1330.59|1347.17|1329.37|22
1652043500000|2022-05-08 20:58:20|1347.54|1329.74|1346.85|1329.05|1347.54|1329.74|1346.63|1328.83|33
1652043510000|2022-05-08 20:58:30|1346.81|1329.01|1346.5|1328.7|1346.81|1329.01|1346.43|1328.63|21
1652043520000|2022-05-08 20:58:40|1346.47|1328.67|1347.07|1329.27|1347.07|1329.27|1346.32|1328.52|14
1652043530000|2022-05-08 20:58:50|1347.09|1329.29|1346.5|1328.7|1347.15|1329.35|1346.5|1328.7|13
1652043540000|2022-05-08 20:59:00|1346.34|1328.54|1345.56|1327.76|1346.35|1328.55|1345.46|1327.66|19
1652043550000|2022-05-08 20:59:10|1345.57|1327.77|1345.54|1327.74|1345.57|1327.77|1345.54|1327.74|4
1652043560000|2022-05-08 20:59:20|1345.51|1327.71|1346.17|1328.37|1346.38|1328.58|1345.51|1327.71|19
1652043570000|2022-05-08 20:59:30|1346.05|1328.25|1346.11|1328.31|1346.22|1328.42|1346.01|1328.21|9
1652043580000|2022-05-08 20:59:40|1346.22|1328.42|1346.26|1328.46|1346.29|1328.49|1346.11|1328.31|12
1652043590000|2022-05-08 20:59:50|1346.25|1328.45|1346.29|1328.49|1346.33|1328.53|1346.25|1328.45|7
1652043600000|2022-05-08 21:00:00|1346.3|1328.5|1348.24|1330.44|1348.24|1330.44|1346.25|1328.45|20
1652043610000|2022-05-08 21:00:10|1348.09|1330.29|1349.46|1331.66|1349.46|1331.66|1348.09|1330.29|18
1652043620000|2022-05-08 21:00:20|1349.34|1331.54|1349.41|1331.61|1349.56|1331.76|1349.31|1331.51|13
1652043630000|2022-05-08 21:00:30|1349.38|1331.58|1348.75|1330.95|1349.41|1331.61|1348.58|1330.78|13
1652043640000|2022-05-08 21:00:40|1348.68|1330.88|1349.39|1331.59|1349.6|1331.8|1348.68|1330.88|15
1652043650000|2022-05-08 21:00:50|1349.41|1331.61|1349.42|1331.62|1349.57|1331.77|1349.36|1331.56|12
1652043660000|2022-05-08 21:01:00|1349.39|1331.59|1350.2|1332.4|1350.38|1332.58|1349.39|1331.59|8
1652043670000|2022-05-08 21:01:10|1350.18|1332.38|1351.54|1333.74|1351.54|1333.74|1350.18|1332.38|28
1652043680000|2022-05-08 21:01:20|1351.57|1333.77|1352.52|1334.72|1352.73|1334.93|1351.57|1333.77|12
1652043690000|2022-05-08 21:01:30|1352.53|1334.73|1352.71|1334.91|1352.73|1334.93|1352.52|1334.72|8
1652043700000|2022-05-08 21:01:40|1352.79|1334.99|1352.33|1334.53|1352.79|1334.99|1352.27|1334.47|18
1652043710000|2022-05-08 21:01:50|1352.52|1334.72|1352.5|1334.7|1352.53|1334.73|1352.47|1334.67|5
1652043720000|2022-05-08 21:02:00|1352.51|1334.71|1352.13|1334.33|1352.51|1334.71|1351.47|1333.67|22
1652043730000|2022-05-08 21:02:10|1352.2|1334.4|1352.23|1334.43|1352.23|1334.43|1352.15|1334.35|7
1652043740000|2022-05-08 21:02:20|1352.22|1334.42|1352.49|1334.69|1352.49|1334.69|1352.22|1334.42|6
1652043750000|2022-05-08 21:02:30|1352.55|1334.75|1352.81|1335.01|1352.81|1335.01|1352.4|1334.6|10
1652043760000|2022-05-08 21:02:40|1352.77|1334.97|1352.77|1334.97|1352.87|1335.07|1352.77|1334.97|4
1652043770000|2022-05-08 21:02:50|1352.87|1335.07|1353.17|1335.37|1353.24|1335.44|1352.87|1335.07|10
1652043780000|2022-05-08 21:03:00|1353.23|1335.43|1352.51|1334.71|1353.29|1335.49|1352.48|1334.68|16
1652043790000|2022-05-08 21:03:10|1352.49|1334.69|1352.33|1334.53|1352.53|1334.73|1352.32|1334.52|10
1652043800000|2022-05-08 21:03:20|1352.34|1334.54|1352.36|1334.56|1352.36|1334.56|1352.33|1334.53|4
1652043810000|2022-05-08 21:03:30|1352.33|1334.53|1351.61|1333.81|1352.36|1334.56|1351.52|1333.72|14
1652043820000|2022-05-08 21:03:40|1351.7|1333.9|1351.45|1333.65|1351.7|1333.9|1351.45|1333.65|3
1652043830000|2022-05-08 21:03:50|1351.53|1333.73|1351.53|1333.73|1351.53|1333.73|1351.53|1333.73|1
1652043840000|2022-05-08 21:04:00|1351.38|1333.58|1352.29|1334.49|1352.32|1334.52|1351.38|1333.58|15
1652043850000|2022-05-08 21:04:10|1352.16|1334.36|1351.83|1334.03|1352.29|1334.49|1351.83|1334.03|11
1652043860000|2022-05-08 21:04:20|1351.88|1334.08|1351.84|1334.04|1351.88|1334.08|1351.84|1334.04|3
1652043870000|2022-05-08 21:04:30|1351.78|1333.98|1351.79|1333.99|1351.79|1333.99|1351.78|1333.98|4
1652043880000|2022-05-08 21:04:40|1351.8|1334|1351.48|1333.68|1351.88|1334.08|1351.48|1333.68|10
1652043890000|2022-05-08 21:04:50|1351.49|1333.69|1351.47|1333.67|1351.8|1334|1351.31|1333.51|21
1652043900000|2022-05-08 21:05:00|1351.5|1333.7|1351.64|1333.84|1351.66|1333.86|1351.47|1333.67|8
1652043910000|2022-05-08 21:05:10|1351.65|1333.85|1352.39|1334.59|1352.39|1334.59|1351.65|1333.85|8
1652043920000|2022-05-08 21:05:20|1352.34|1334.54|1352.49|1334.69|1352.92|1335.12|1351.98|1334.18|23
1652043930000|2022-05-08 21:05:30|1352.47|1334.67|1352.55|1334.75|1352.55|1334.75|1352.47|1334.67|3
1652043950000|2022-05-08 21:05:50|1352.5|1334.7|1352.5|1334.7|1352.5|1334.7|1352.5|1334.7|1
1652043960000|2022-05-08 21:06:00|1352.41|1334.61|1352.25|1334.45|1352.43|1334.63|1352.25|1334.45|8
1652043970000|2022-05-08 21:06:10|1352.24|1334.44|1351.56|1333.76|1352.26|1334.46|1351.55|1333.75|16
1652043980000|2022-05-08 21:06:20|1351.59|1333.79|1351.27|1333.47|1351.59|1333.79|1351.15|1333.35|12
1652043990000|2022-05-08 21:06:30|1351.21|1333.41|1351.21|1333.41|1351.27|1333.47|1351.19|1333.39|5
1652044000000|2022-05-08 21:06:40|1351.17|1333.37|1350.55|1332.75|1351.17|1333.37|1350.53|1332.73|8
1652044010000|2022-05-08 21:06:50|1350.51|1332.71|1350.54|1332.74|1350.66|1332.86|1350.51|1332.71|10
1652044020000|2022-05-08 21:07:00|1350.43|1332.63|1350.55|1332.75|1350.67|1332.87|1350.43|1332.63|7
1652044030000|2022-05-08 21:07:10|1350.56|1332.76|1350.61|1332.81|1350.62|1332.82|1350.56|1332.76|3
1652044040000|2022-05-08 21:07:20|1350.7|1332.9|1351.54|1333.74|1351.54|1333.74|1350.7|1332.9|12
1652044050000|2022-05-08 21:07:30|1351.39|1333.59|1351.39|1333.59|1351.39|1333.59|1351.39|1333.59|1
1652044060000|2022-05-08 21:07:40|1351.26|1333.46|1350.42|1332.62|1351.26|1333.46|1350.42|1332.62|15
1652044070000|2022-05-08 21:07:50|1350.41|1332.61|1350.39|1332.59|1350.41|1332.61|1350.23|1332.43|3
1652044080000|2022-05-08 21:08:00|1350.41|1332.61|1350.69|1332.89|1350.69|1332.89|1350.41|1332.61|15
1652044090000|2022-05-08 21:08:10|1350.71|1332.91|1351.4|1333.6|1351.48|1333.68|1350.71|1332.91|18
1652044100000|2022-05-08 21:08:20|1351.36|1333.56|1350.89|1333.09|1351.42|1333.62|1350.89|1333.09|21
1652044110000|2022-05-08 21:08:30|1350.8|1333|1350.49|1332.69|1350.8|1333|1350.49|1332.69|8
1652044120000|2022-05-08 21:08:40|1350.48|1332.68|1350.38|1332.58|1350.52|1332.72|1350.13|1332.33|12
1652044130000|2022-05-08 21:08:50|1350.26|1332.46|1350.2|1332.4|1350.43|1332.63|1350.2|1332.4|7
1652044140000|2022-05-08 21:09:00|1350.29|1332.49|1351.4|1333.6|1351.4|1333.6|1350.29|1332.49|11
1652044150000|2022-05-08 21:09:10|1351.48|1333.68|1351.3|1333.5|1351.48|1333.68|1351.22|1333.42|5
1652044160000|2022-05-08 21:09:20|1351.22|1333.42|1351.45|1333.65|1351.45|1333.65|1351.22|1333.42|3
1652044170000|2022-05-08 21:09:30|1351.4|1333.6|1351.4|1333.6|1351.41|1333.61|1351.4|1333.6|3
1652044180000|2022-05-08 21:09:40|1351.63|1333.83|1351.4|1333.6|1351.63|1333.83|1351.4|1333.6|2
1652044190000|2022-05-08 21:09:50|1351.9|1334.1|1352.4|1334.6|1352.4|1334.6|1351.9|1334.1|5
1652044200000|2022-05-08 21:10:00|1352.09|1334.29|1351.46|1333.66|1352.22|1334.42|1351.46|1333.66|5
1652044210000|2022-05-08 21:10:10|1351.48|1333.68|1351.4|1333.6|1351.49|1333.69|1351.4|1333.6|3
1652044220000|2022-05-08 21:10:20|1351.38|1333.58|1351.05|1333.25|1351.4|1333.6|1350.4|1332.6|7
1652044230000|2022-05-08 21:10:30|1351.13|1333.33|1351.05|1333.25|1351.16|1333.36|1351.05|1333.25|3
1652044240000|2022-05-08 21:10:40|1351.15|1333.35|1351.4|1333.6|1351.44|1333.64|1351.15|1333.35|6
1652044250000|2022-05-08 21:10:50|1351.46|1333.66|1351.4|1333.6|1351.46|1333.66|1351.4|1333.6|2
1652044260000|2022-05-08 21:11:00|1352.04|1334.24|1352.4|1334.6|1352.4|1334.6|1351.9|1334.1|6
1652044270000|2022-05-08 21:11:10|1352.39|1334.59|1353.4|1335.6|1353.4|1335.6|1352.39|1334.59|11
1652044280000|2022-05-08 21:11:20|1353.25|1335.45|1354.4|1336.6|1354.4|1336.6|1353.25|1335.45|9
1652044290000|2022-05-08 21:11:30|1354.33|1336.53|1353.05|1335.25|1354.35|1336.55|1353.05|1335.25|15
1652044300000|2022-05-08 21:11:40|1353.1|1335.3|1354.24|1336.44|1354.32|1336.52|1353.1|1335.3|15
1652044310000|2022-05-08 21:11:50|1354.53|1336.73|1354.4|1336.6|1354.53|1336.73|1354.4|1336.6|2
1652044320000|2022-05-08 21:12:00|1355.4|1337.6|1355.4|1337.6|1355.4|1337.6|1354.76|1336.96|5
1652044330000|2022-05-08 21:12:10|1355.78|1337.98|1355.4|1337.6|1355.78|1337.98|1354.72|1336.92|8
1652044340000|2022-05-08 21:12:20|1355.82|1338.02|1356.24|1338.44|1356.25|1338.45|1355.74|1337.94|10
1652044350000|2022-05-08 21:12:30|1356.23|1338.43|1355.27|1337.47|1356.3|1338.5|1355.27|1337.47|12
1652044360000|2022-05-08 21:12:40|1355.39|1337.59|1355|1337.2|1355.39|1337.59|1355|1337.2|9
1652044370000|2022-05-08 21:12:50|1355.06|1337.26|1355.06|1337.26|1355.06|1337.26|1355.06|1337.26|1
1652044380000|2022-05-08 21:13:00|1355|1337.2|1355.37|1337.57|1355.4|1337.6|1355|1337.2|19
1652044390000|2022-05-08 21:13:10|1355.4|1337.6|1355.36|1337.56|1355.4|1337.6|1355.29|1337.49|4
1652044400000|2022-05-08 21:13:20|1355.83|1338.03|1355.8|1338|1355.83|1338.03|1355.8|1338|2
1652044420000|2022-05-08 21:13:40|1355.73|1337.93|1355.36|1337.56|1355.73|1337.93|1355.36|1337.56|4
1652044430000|2022-05-08 21:13:50|1355.32|1337.52|1355.1|1337.3|1355.32|1337.52|1354.62|1336.82|6
1652044440000|2022-05-08 21:14:00|1355.09|1337.29|1354.65|1336.85|1355.09|1337.29|1354.65|1336.85|3
1652044470000|2022-05-08 21:14:30|1355.04|1337.24|1354.95|1337.15|1355.04|1337.24|1354.95|1337.15|2
1652044480000|2022-05-08 21:14:40|1355.4|1337.6|1355.35|1337.55|1355.78|1337.98|1355.35|1337.55|5
1652044490000|2022-05-08 21:14:50|1355.7|1337.9|1355.7|1337.9|1355.7|1337.9|1355.7|1337.9|1
1652044500000|2022-05-08 21:15:00|1355.72|1337.92|1355.75|1337.95|1355.75|1337.95|1355.72|1337.92|2
1652044510000|2022-05-08 21:15:10|1355.71|1337.91|1355.71|1337.91|1355.71|1337.91|1355.71|1337.91|1
1652044520000|2022-05-08 21:15:20|1355.81|1338.01|1356.36|1338.56|1356.4|1338.6|1355.81|1338.01|6
1652044530000|2022-05-08 21:15:30|1356.4|1338.6|1356.4|1338.6|1356.4|1338.6|1356.4|1338.6|1
1652044540000|2022-05-08 21:15:40|1356.31|1338.51|1356.21|1338.41|1356.31|1338.51|1356.21|1338.41|3
1652044550000|2022-05-08 21:15:50|1355.67|1337.87|1355.75|1337.95|1355.84|1338.04|1355.67|1337.87|5
1652044580000|2022-05-08 21:16:20|1355.4|1337.6|1355.88|1338.08|1355.88|1338.08|1355.4|1337.6|2
1652044590000|2022-05-08 21:16:30|1355.91|1338.11|1355.8|1338|1355.91|1338.11|1355.8|1338|2
1652044600000|2022-05-08 21:16:40|1355.4|1337.6|1356.87|1339.07|1356.87|1339.07|1355.4|1337.6|12
1652044610000|2022-05-08 21:16:50|1356.96|1339.16|1356.95|1339.15|1357.4|1339.6|1356.95|1339.15|10
1652044620000|2022-05-08 21:17:00|1357.01|1339.21|1356.9|1339.1|1357.01|1339.21|1356.9|1339.1|3
1652044630000|2022-05-08 21:17:10|1356.53|1338.73|1357.4|1339.6|1357.4|1339.6|1356.53|1338.73|4
1652044640000|2022-05-08 21:17:20|1357.31|1339.51|1357.4|1339.6|1357.4|1339.6|1357.21|1339.41|7
1652044650000|2022-05-08 21:17:30|1357.48|1339.68|1357.4|1339.6|1357.48|1339.68|1357.24|1339.44|6
1652044660000|2022-05-08 21:17:40|1357.53|1339.73|1357.4|1339.6|1357.53|1339.73|1357.4|1339.6|2
1652044670000|2022-05-08 21:17:50|1357.33|1339.53|1357.4|1339.6|1357.49|1339.69|1357.24|1339.44|4
1652044690000|2022-05-08 21:18:10|1357.62|1339.82|1357.4|1339.6|1357.82|1340.02|1357.4|1339.6|6
1652044700000|2022-05-08 21:18:20|1357.33|1339.53|1355.4|1337.6|1357.33|1339.53|1355.38|1337.58|17
1652044710000|2022-05-08 21:18:30|1355.38|1337.58|1355.4|1337.6|1355.65|1337.85|1355.38|1337.58|9
1652044720000|2022-05-08 21:18:40|1356.02|1338.22|1356.24|1338.44|1356.4|1338.6|1355.9|1338.1|7
1652044730000|2022-05-08 21:18:50|1356.75|1338.95|1356.45|1338.65|1356.75|1338.95|1356.29|1338.49|8
1652044740000|2022-05-08 21:19:00|1356.48|1338.68|1356.47|1338.67|1356.62|1338.82|1356.4|1338.6|7
1652044750000|2022-05-08 21:19:10|1356.32|1338.52|1356.3|1338.5|1356.38|1338.58|1356.3|1338.5|4
1652044760000|2022-05-08 21:19:20|1356.29|1338.49|1356.32|1338.52|1356.32|1338.52|1355.75|1337.95|5
1652044770000|2022-05-08 21:19:30|1356.39|1338.59|1355.5|1337.7|1356.39|1338.59|1355.4|1337.6|13
1652044780000|2022-05-08 21:19:40|1355.4|1337.6|1356.15|1338.35|1356.25|1338.45|1355.4|1337.6|11
1652044790000|2022-05-08 21:19:50|1356.17|1338.37|1356.31|1338.51|1356.51|1338.71|1356.14|1338.34|13
1652044800000|2022-05-08 21:20:00|1356.35|1338.55|1356.05|1338.25|1356.35|1338.55|1355.4|1337.6|9
1652044810000|2022-05-08 21:20:10|1356.21|1338.41|1356.05|1338.25|1356.28|1338.48|1356.05|1338.25|3
1652044830000|2022-05-08 21:20:30|1356.15|1338.35|1356.19|1338.39|1356.29|1338.49|1356.15|1338.35|6
1652044840000|2022-05-08 21:20:40|1356.21|1338.41|1356.15|1338.35|1356.33|1338.53|1355.9|1338.1|10
1652044850000|2022-05-08 21:20:50|1356.13|1338.33|1355.33|1337.53|1356.13|1338.33|1355.23|1337.43|11
1652044860000|2022-05-08 21:21:00|1355.32|1337.52|1355.4|1337.6|1355.53|1337.73|1355.32|1337.52|7
1652044870000|2022-05-08 21:21:10|1355.71|1337.91|1355.8|1338|1355.84|1338.04|1355.33|1337.53|7
1652044880000|2022-05-08 21:21:20|1355.94|1338.14|1355.94|1338.14|1355.94|1338.14|1355.94|1338.14|1
1652044890000|2022-05-08 21:21:30|1355.89|1338.09|1355.8|1338|1355.89|1338.09|1355.8|1338|4
1652044900000|2022-05-08 21:21:40|1355.85|1338.05|1355.84|1338.04|1355.85|1338.05|1355.84|1338.04|2
1652044910000|2022-05-08 21:21:50|1355.8|1338|1356.32|1338.52|1356.4|1338.6|1355.66|1337.86|9
1652044920000|2022-05-08 21:22:00|1356.24|1338.44|1356.24|1338.44|1356.4|1338.6|1356.24|1338.44|4
1652044930000|2022-05-08 21:22:10|1356.38|1338.58|1356.32|1338.52|1356.51|1338.71|1356.26|1338.46|6
1652044940000|2022-05-08 21:22:20|1356.51|1338.71|1356.32|1338.52|1356.51|1338.71|1356.32|1338.52|2
1652044950000|2022-05-08 21:22:30|1356.31|1338.51|1356.49|1338.69|1356.53|1338.73|1356.31|1338.51|4
1652044960000|2022-05-08 21:22:40|1356.32|1338.52|1356.32|1338.52|1356.56|1338.76|1356.32|1338.52|4
1652044970000|2022-05-08 21:22:50|1356.53|1338.73|1356.53|1338.73|1356.53|1338.73|1356.53|1338.73|1
1652044980000|2022-05-08 21:23:00|1356.33|1338.53|1356.3|1338.5|1356.54|1338.74|1356.27|1338.47|7
1652044990000|2022-05-08 21:23:10|1356.37|1338.57|1356.37|1338.57|1356.37|1338.57|1356.37|1338.57|1
1652045000000|2022-05-08 21:23:20|1356.48|1338.68|1356.95|1339.15|1357.11|1339.31|1356.48|1338.68|3
1652045010000|2022-05-08 21:23:30|1357.07|1339.27|1356.95|1339.15|1357.07|1339.27|1356.95|1339.15|2
1652045020000|2022-05-08 21:23:40|1356.48|1338.68|1356.48|1338.68|1356.48|1338.68|1356.27|1338.47|7
1652045030000|2022-05-08 21:23:50|1356.34|1338.54|1356.32|1338.52|1356.34|1338.54|1356.32|1338.52|2
1652045040000|2022-05-08 21:24:00|1356.34|1338.54|1356.38|1338.58|1356.48|1338.68|1356.21|1338.41|13
1652045050000|2022-05-08 21:24:10|1356.26|1338.46|1356.18|1338.38|1356.32|1338.52|1356.16|1338.36|9
1652045060000|2022-05-08 21:24:20|1356.19|1338.39|1356.06|1338.26|1356.35|1338.55|1356.06|1338.26|9
1652045070000|2022-05-08 21:24:30|1356.03|1338.23|1355.95|1338.15|1356.17|1338.37|1355.95|1338.15|4
1652045080000|2022-05-08 21:24:40|1355.4|1337.6|1355.25|1337.45|1355.54|1337.74|1355.25|1337.45|7
1652045090000|2022-05-08 21:24:50|1355.32|1337.52|1355.15|1337.35|1355.32|1337.52|1355.04|1337.24|13
1652045100000|2022-05-08 21:25:00|1354.94|1337.14|1355.05|1337.25|1355.05|1337.25|1354.94|1337.14|3
1652045150000|2022-05-08 21:25:50|1354.85|1337.05|1354.71|1336.91|1354.85|1337.05|1354.71|1336.91|3
1652045160000|2022-05-08 21:26:00|1354.75|1336.95|1354.4|1336.6|1354.75|1336.95|1354.32|1336.52|4
1652045170000|2022-05-08 21:26:10|1354.55|1336.75|1354.4|1336.6|1354.55|1336.75|1354.4|1336.6|5
1652045180000|2022-05-08 21:26:20|1354.58|1336.78|1354.17|1336.37|1354.58|1336.78|1354.17|1336.37|3
1652045190000|2022-05-08 21:26:30|1354.32|1336.52|1353.34|1335.54|1354.32|1336.52|1353.34|1335.54|14
1652045200000|2022-05-08 21:26:40|1353.54|1335.74|1353.34|1335.54|1353.54|1335.74|1353.34|1335.54|3
1652045210000|2022-05-08 21:26:50|1353.32|1335.52|1353.32|1335.52|1353.32|1335.52|1353.31|1335.51|3
1652045220000|2022-05-08 21:27:00|1353.4|1335.6|1353.19|1335.39|1353.4|1335.6|1353.17|1335.37|5
1652045230000|2022-05-08 21:27:10|1353.18|1335.38|1353.08|1335.28|1353.18|1335.38|1353.06|1335.26|3
1652045240000|2022-05-08 21:27:20|1353.19|1335.39|1353.08|1335.28|1353.3|1335.5|1353.08|1335.28|5
1652045250000|2022-05-08 21:27:30|1353.21|1335.41|1353.08|1335.28|1353.29|1335.49|1353.08|1335.28|5
1652045260000|2022-05-08 21:27:40|1353.29|1335.49|1353.29|1335.49|1353.4|1335.6|1353.29|1335.49|5
1652045270000|2022-05-08 21:27:50|1353.4|1335.6|1353.4|1335.6|1353.4|1335.6|1353.29|1335.49|3
1652045280000|2022-05-08 21:28:00|1353.19|1335.39|1352.54|1334.74|1353.19|1335.39|1352.54|1334.74|7
1652045290000|2022-05-08 21:28:10|1353.06|1335.26|1354.4|1336.6|1354.56|1336.76|1353.06|1335.26|12
1652045300000|2022-05-08 21:28:20|1355.15|1337.35|1355.4|1337.6|1355.4|1337.6|1355.15|1337.35|4
1652045320000|2022-05-08 21:28:40|1355.39|1337.59|1356.06|1338.26|1356.4|1338.6|1355.38|1337.58|8
1652045330000|2022-05-08 21:28:50|1356.17|1338.37|1356.19|1338.39|1356.19|1338.39|1356.03|1338.23|4
1652045340000|2022-05-08 21:29:00|1356.06|1338.26|1355.9|1338.1|1356.19|1338.39|1355.9|1338.1|6
1652045360000|2022-05-08 21:29:20|1355.89|1338.09|1355.8|1338|1355.89|1338.09|1355.8|1338|2
1652045370000|2022-05-08 21:29:30|1355.99|1338.19|1355.85|1338.05|1355.99|1338.19|1355.85|1338.05|2
1652045390000|2022-05-08 21:29:50|1355.91|1338.11|1355.8|1338|1355.91|1338.11|1355.8|1338|2
1652045400000|2022-05-08 21:30:00|1355.86|1338.06|1355.8|1338|1355.89|1338.09|1355.8|1338|4
1652045430000|2022-05-08 21:30:30|1355.85|1338.05|1355.85|1338.05|1355.85|1338.05|1355.85|1338.05|1
1652045440000|2022-05-08 21:30:40|1356.15|1338.35|1357.14|1339.34|1357.14|1339.34|1355.59|1337.79|10
1652045450000|2022-05-08 21:30:50|1357.4|1339.6|1357.4|1339.6|1357.4|1339.6|1357.4|1339.6|1
1652045460000|2022-05-08 21:31:00|1357.52|1339.72|1357.4|1339.6|1357.59|1339.79|1357.4|1339.6|3
1652045470000|2022-05-08 21:31:10|1357.34|1339.54|1357.57|1339.77|1357.57|1339.77|1357.34|1339.54|3
1652045480000|2022-05-08 21:31:20|1357.4|1339.6|1357.4|1339.6|1357.62|1339.82|1357.4|1339.6|3
1652045490000|2022-05-08 21:31:30|1357.63|1339.83|1358.4|1340.6|1358.4|1340.6|1357.4|1339.6|6
1652045500000|2022-05-08 21:31:40|1358.38|1340.58|1358.4|1340.6|1358.4|1340.6|1358.38|1340.58|3
1652045510000|2022-05-08 21:31:50|1358.5|1340.7|1358.4|1340.6|1358.5|1340.7|1358.4|1340.6|2
1652045520000|2022-05-08 21:32:00|1358.5|1340.7|1358.55|1340.75|1358.55|1340.75|1358.5|1340.7|2
1652045530000|2022-05-08 21:32:10|1358.4|1340.6|1358.4|1340.6|1358.62|1340.82|1358.4|1340.6|3
1652045550000|2022-05-08 21:32:30|1358.48|1340.68|1358.4|1340.6|1358.48|1340.68|1358.4|1340.6|2
1652045560000|2022-05-08 21:32:40|1358.55|1340.75|1358.4|1340.6|1358.55|1340.75|1358.4|1340.6|3
1652045580000|2022-05-08 21:33:00|1358.47|1340.67|1358.4|1340.6|1358.51|1340.71|1358.4|1340.6|3
1652045590000|2022-05-08 21:33:10|1358.49|1340.69|1358.4|1340.6|1358.55|1340.75|1358.4|1340.6|3
1652045610000|2022-05-08 21:33:30|1358.55|1340.75|1358.4|1340.6|1358.55|1340.75|1358.4|1340.6|2
1652045630000|2022-05-08 21:33:50|1358.49|1340.69|1358.4|1340.6|1358.49|1340.69|1358.4|1340.6|2
1652045640000|2022-05-08 21:34:00|1358.48|1340.68|1358.43|1340.63|1358.53|1340.73|1357.9|1340.1|9
1652045650000|2022-05-08 21:34:10|1358.35|1340.55|1358.44|1340.64|1358.44|1340.64|1358.25|1340.45|7
1652045660000|2022-05-08 21:34:20|1358.4|1340.6|1358.4|1340.6|1358.49|1340.69|1358.4|1340.6|4
1652045680000|2022-05-08 21:34:40|1358.57|1340.77|1358.4|1340.6|1358.57|1340.77|1358.4|1340.6|2
1652045690000|2022-05-08 21:34:50|1358.38|1340.58|1358.38|1340.58|1358.38|1340.58|1358.38|1340.58|1
1652045700000|2022-05-08 21:35:00|1358.4|1340.6|1357.9|1340.1|1358.4|1340.6|1357.9|1340.1|3
1652045710000|2022-05-08 21:35:10|1358.01|1340.21|1357.95|1340.15|1358.01|1340.21|1357.95|1340.15|2
1652045720000|2022-05-08 21:35:20|1358.17|1340.37|1358.4|1340.6|1358.4|1340.6|1357.92|1340.12|5
1652045730000|2022-05-08 21:35:30|1358.44|1340.64|1358.4|1340.6|1358.44|1340.64|1358.39|1340.59|5
1652045740000|2022-05-08 21:35:40|1358.47|1340.67|1357.4|1339.6|1358.47|1340.67|1357.4|1339.6|5
1652045750000|2022-05-08 21:35:50|1357.95|1340.15|1357.85|1340.05|1357.95|1340.15|1357.85|1340.05|2
1652045760000|2022-05-08 21:36:00|1358.03|1340.23|1358.4|1340.6|1358.4|1340.6|1357.85|1340.05|5
1652045770000|2022-05-08 21:36:10|1358.45|1340.65|1358.4|1340.6|1358.45|1340.65|1358.22|1340.42|4
1652045780000|2022-05-08 21:36:20|1358.47|1340.67|1358.4|1340.6|1358.47|1340.67|1358.4|1340.6|2
1652045820000|2022-05-08 21:37:00|1358.42|1340.62|1357.9|1340.1|1358.42|1340.62|1357.9|1340.1|4
1652045830000|2022-05-08 21:37:10|1357.89|1340.09|1357.86|1340.06|1357.89|1340.09|1357.86|1340.06|2
1652045840000|2022-05-08 21:37:20|1357.8|1340|1357.85|1340.05|1357.99|1340.19|1357.8|1340|3
1652045860000|2022-05-08 21:37:40|1358.07|1340.27|1357.9|1340.1|1358.4|1340.6|1357.9|1340.1|4
1652045870000|2022-05-08 21:37:50|1358.12|1340.32|1358.4|1340.6|1358.4|1340.6|1358.09|1340.29|4
1652045880000|2022-05-08 21:38:00|1358.41|1340.61|1358.4|1340.6|1358.41|1340.61|1358.4|1340.6|2
1652045890000|2022-05-08 21:38:10|1358.41|1340.61|1358.4|1340.6|1358.47|1340.67|1358.4|1340.6|4
1652045900000|2022-05-08 21:38:20|1358.45|1340.65|1358.4|1340.6|1358.48|1340.68|1358.4|1340.6|5
1652045930000|2022-05-08 21:38:50|1358.85|1341.05|1359.4|1341.6|1359.4|1341.6|1358.85|1341.05|3
1652045940000|2022-05-08 21:39:00|1359.28|1341.48|1359.4|1341.6|1359.7|1341.9|1359.28|1341.48|10
1652045950000|2022-05-08 21:39:10|1360.09|1342.29|1359.9|1342.1|1360.4|1342.6|1359.9|1342.1|6
1652045970000|2022-05-08 21:39:30|1359.85|1342.05|1359.75|1341.95|1359.85|1342.05|1359.75|1341.95|2
1652045980000|2022-05-08 21:39:40|1359.8|1342|1359.89|1342.09|1359.89|1342.09|1359.75|1341.95|4
1652045990000|2022-05-08 21:39:50|1360.43|1342.63|1360.4|1342.6|1360.43|1342.63|1360.27|1342.47|3
1652046000000|2022-05-08 21:40:00|1360.32|1342.52|1360.05|1342.25|1360.4|1342.6|1359.63|1341.83|10
1652046030000|2022-05-08 21:40:30|1359.73|1341.93|1359.74|1341.94|1359.74|1341.94|1359.73|1341.93|2
1652046040000|2022-05-08 21:40:40|1359.75|1341.95|1359.75|1341.95|1359.75|1341.95|1359.75|1341.95|1
1652046050000|2022-05-08 21:40:50|1359.7|1341.9|1359.4|1341.6|1359.7|1341.9|1359.4|1341.6|2
1652046060000|2022-05-08 21:41:00|1359.48|1341.68|1359.32|1341.52|1359.5|1341.7|1359.32|1341.52|6
1652046070000|2022-05-08 21:41:10|1359.38|1341.58|1359.3|1341.5|1359.38|1341.58|1359.21|1341.41|5
1652046080000|2022-05-08 21:41:20|1359.42|1341.62|1359.3|1341.5|1359.42|1341.62|1359.3|1341.5|3
1652046090000|2022-05-08 21:41:30|1359.38|1341.58|1359.3|1341.5|1359.43|1341.63|1359.3|1341.5|6
1652046110000|2022-05-08 21:41:50|1359.44|1341.64|1359.3|1341.5|1359.44|1341.64|1359.12|1341.32|4
1652046120000|2022-05-08 21:42:00|1359.24|1341.44|1359.4|1341.6|1359.41|1341.61|1359.24|1341.44|4
1652046130000|2022-05-08 21:42:10|1359.41|1341.61|1359.15|1341.35|1359.41|1341.61|1359.15|1341.35|2
1652046140000|2022-05-08 21:42:20|1359.2|1341.4|1359.3|1341.5|1359.36|1341.56|1359.12|1341.32|6
1652046150000|2022-05-08 21:42:30|1359.26|1341.46|1359.3|1341.5|1359.4|1341.6|1359.23|1341.43|4
1652046160000|2022-05-08 21:42:40|1359.4|1341.6|1359.19|1341.39|1359.43|1341.63|1359.08|1341.28|13
1652046170000|2022-05-08 21:42:50|1359.4|1341.6|1359.4|1341.6|1359.57|1341.77|1359.4|1341.6|5
1652046180000|2022-05-08 21:43:00|1359.79|1341.99|1359.4|1341.6|1359.79|1341.99|1359.4|1341.6|2
1652046190000|2022-05-08 21:43:10|1359.62|1341.82|1359.4|1341.6|1359.62|1341.82|1359.4|1341.6|2
1652046200000|2022-05-08 21:43:20|1359.63|1341.83|1359.4|1341.6|1359.72|1341.92|1359.4|1341.6|3
1652046220000|2022-05-08 21:43:40|1359.68|1341.88|1359.4|1341.6|1359.68|1341.88|1359.4|1341.6|2
1652046230000|2022-05-08 21:43:50|1359.54|1341.74|1359.4|1341.6|1359.54|1341.74|1359.4|1341.6|2
1652046250000|2022-05-08 21:44:10|1359.71|1341.91|1359.4|1341.6|1359.71|1341.91|1359.4|1341.6|2
1652046260000|2022-05-08 21:44:20|1359.63|1341.83|1359.4|1341.6|1359.63|1341.83|1359.4|1341.6|2
1652046270000|2022-05-08 21:44:30|1359.69|1341.89|1359.4|1341.6|1359.69|1341.89|1359.4|1341.6|3
1652046280000|2022-05-08 21:44:40|1359.61|1341.81|1359.4|1341.6|1359.61|1341.81|1359.4|1341.6|2
1652046290000|2022-05-08 21:44:50|1359.69|1341.89|1360.4|1342.6|1360.4|1342.6|1359.4|1341.6|7
1652046300000|2022-05-08 21:45:00|1360.12|1342.32|1360.4|1342.6|1360.6|1342.8|1360.12|1342.32|3
1652046320000|2022-05-08 21:45:20|1360.47|1342.67|1360.4|1342.6|1360.47|1342.67|1359.65|1341.85|11
1652046330000|2022-05-08 21:45:30|1360.31|1342.51|1360.28|1342.48|1360.52|1342.72|1359.97|1342.17|9
1652046340000|2022-05-08 21:45:40|1360.4|1342.6|1360.4|1342.6|1360.4|1342.6|1360.2|1342.4|3
1652046350000|2022-05-08 21:45:50|1360.97|1343.17|1360.85|1343.05|1360.97|1343.17|1360.85|1343.05|2
1652046360000|2022-05-08 21:46:00|1361.1|1343.3|1361.19|1343.39|1361.29|1343.49|1361.03|1343.23|9
1652046370000|2022-05-08 21:46:10|1361.2|1343.4|1360.6|1342.8|1361.2|1343.4|1360.6|1342.8|5
1652046380000|2022-05-08 21:46:20|1361.2|1343.4|1360.4|1342.6|1361.2|1343.4|1360.4|1342.6|5
1652046390000|2022-05-08 21:46:30|1360.5|1342.7|1360.4|1342.6|1360.5|1342.7|1360.4|1342.6|2
1652046400000|2022-05-08 21:46:40|1360.8|1343|1360.75|1342.95|1360.8|1343|1360.75|1342.95|3
1652046410000|2022-05-08 21:46:50|1360.77|1342.97|1360.4|1342.6|1360.78|1342.98|1360.4|1342.6|5
1652046420000|2022-05-08 21:47:00|1360.61|1342.81|1360.4|1342.6|1360.61|1342.81|1360.4|1342.6|3
1652046430000|2022-05-08 21:47:10|1360.52|1342.72|1360.4|1342.6|1360.56|1342.76|1360.4|1342.6|4
1652046450000|2022-05-08 21:47:30|1360.74|1342.94|1360.7|1342.9|1360.74|1342.94|1360.7|1342.9|2
1652046460000|2022-05-08 21:47:40|1360.4|1342.6|1360.4|1342.6|1360.65|1342.85|1360.4|1342.6|3
1652046470000|2022-05-08 21:47:50|1361.4|1343.6|1361.4|1343.6|1361.52|1343.72|1361.4|1343.6|3
1652046480000|2022-05-08 21:48:00|1361.8|1344|1361.4|1343.6|1361.8|1344|1361.4|1343.6|2
1652046500000|2022-05-08 21:48:20|1361.8|1344|1361.8|1344|1361.8|1344|1361.8|1344|1
1652046510000|2022-05-08 21:48:30|1361.75|1343.95|1361.75|1343.95|1361.75|1343.95|1361.75|1343.95|1
1652046550000|2022-05-08 21:49:10|1361.65|1343.85|1361.2|1343.4|1361.65|1343.85|1361.2|1343.4|9
1652046560000|2022-05-08 21:49:20|1361.16|1343.36|1361.1|1343.3|1361.2|1343.4|1361.07|1343.27|7
1652046570000|2022-05-08 21:49:30|1361.07|1343.27|1361.07|1343.27|1361.07|1343.27|1361.07|1343.27|1
1652046600000|2022-05-08 21:50:00|1361.22|1343.42|1361.22|1343.42|1361.22|1343.42|1361.22|1343.42|1
1652046610000|2022-05-08 21:50:10|1361.07|1343.27|1361.07|1343.27|1361.26|1343.46|1361.07|1343.27|3
1652046620000|2022-05-08 21:50:20|1361.3|1343.5|1361.07|1343.27|1361.3|1343.5|1361.07|1343.27|2
1652046630000|2022-05-08 21:50:30|1361.29|1343.49|1361.24|1343.44|1361.29|1343.49|1361.07|1343.27|7
1652046640000|2022-05-08 21:50:40|1361.07|1343.27|1361.07|1343.27|1361.07|1343.27|1361.07|1343.27|1
1652046650000|2022-05-08 21:50:50|1361.32|1343.52|1361.19|1343.39|1361.32|1343.52|1361.19|1343.39|4
1652046660000|2022-05-08 21:51:00|1361.07|1343.27|1361.29|1343.49|1361.3|1343.5|1361.07|1343.27|4
1652046670000|2022-05-08 21:51:10|1361.07|1343.27|1360.59|1342.79|1361.07|1343.27|1360.59|1342.79|4
1652046680000|2022-05-08 21:51:20|1361.07|1343.27|1361.07|1343.27|1361.07|1343.27|1360.59|1342.79|3
1652046690000|2022-05-08 21:51:30|1361.2|1343.4|1361.2|1343.4|1361.2|1343.4|1361.2|1343.4|1
1652046700000|2022-05-08 21:51:40|1361.07|1343.27|1361.07|1343.27|1361.08|1343.28|1361.07|1343.27|3
1652046710000|2022-05-08 21:51:50|1361.22|1343.42|1361.22|1343.42|1361.22|1343.42|1361.22|1343.42|1
1652046720000|2022-05-08 21:52:00|1361.2|1343.4|1362.15|1344.35|1362.15|1344.35|1360.98|1343.18|11
1652046730000|2022-05-08 21:52:10|1362.12|1344.32|1362.12|1344.32|1362.12|1344.32|1362.12|1344.32|1
1652046740000|2022-05-08 21:52:20|1361.94|1344.14|1361.33|1343.53|1362.12|1344.32|1361.32|1343.52|7
1652046750000|2022-05-08 21:52:30|1361.32|1343.52|1361.4|1343.6|1361.55|1343.75|1361.32|1343.52|6
1652046780000|2022-05-08 21:53:00|1361.52|1343.72|1361.4|1343.6|1361.52|1343.72|1361.23|1343.43|10
1652046790000|2022-05-08 21:53:10|1361.32|1343.52|1360.4|1342.6|1361.32|1343.52|1360.4|1342.6|13
1652046800000|2022-05-08 21:53:20|1360.55|1342.75|1360.4|1342.6|1360.55|1342.75|1360.4|1342.6|2
1652046810000|2022-05-08 21:53:30|1360.59|1342.79|1360.4|1342.6|1360.68|1342.88|1360.4|1342.6|3
1652046840000|2022-05-08 21:54:00|1360.55|1342.75|1360.4|1342.6|1360.61|1342.81|1360.4|1342.6|4
1652046850000|2022-05-08 21:54:10|1360.58|1342.78|1360.4|1342.6|1360.58|1342.78|1360.4|1342.6|3
1652046860000|2022-05-08 21:54:20|1360.7|1342.9|1360.25|1342.45|1360.7|1342.9|1360.13|1342.33|8
1652046870000|2022-05-08 21:54:30|1360.13|1342.33|1360.3|1342.5|1360.38|1342.58|1359.67|1341.87|7
1652046880000|2022-05-08 21:54:40|1360.21|1342.41|1359.4|1341.6|1360.32|1342.52|1359.4|1341.6|10
1652046890000|2022-05-08 21:54:50|1359.32|1341.52|1359.4|1341.6|1359.4|1341.6|1359.32|1341.52|2
1652046900000|2022-05-08 21:55:00|1359.48|1341.68|1359.4|1341.6|1359.65|1341.85|1359.4|1341.6|7
1652046910000|2022-05-08 21:55:10|1359.52|1341.72|1359.4|1341.6|1359.52|1341.72|1359.4|1341.6|2
1652046920000|2022-05-08 21:55:20|1359.47|1341.67|1359.4|1341.6|1359.47|1341.67|1359.4|1341.6|2
1652046940000|2022-05-08 21:55:40|1359.52|1341.72|1359.6|1341.8|1359.6|1341.8|1359.52|1341.72|3
1652046950000|2022-05-08 21:55:50|1359.62|1341.82|1359.65|1341.85|1359.65|1341.85|1359.4|1341.6|3
1652046960000|2022-05-08 21:56:00|1359.4|1341.6|1359.4|1341.6|1359.4|1341.6|1359.4|1341.6|1
1652046970000|2022-05-08 21:56:10|1359.89|1342.09|1360.29|1342.49|1360.29|1342.49|1359.54|1341.74|7
1652046980000|2022-05-08 21:56:20|1360.4|1342.6|1360.4|1342.6|1360.56|1342.76|1360.4|1342.6|4
1652047000000|2022-05-08 21:56:40|1360.7|1342.9|1360.4|1342.6|1360.7|1342.9|1360.4|1342.6|2
1652047010000|2022-05-08 21:56:50|1360.52|1342.72|1360.4|1342.6|1360.7|1342.9|1360.4|1342.6|4
1652047020000|2022-05-08 21:57:00|1360.51|1342.71|1360.5|1342.7|1360.51|1342.71|1360.4|1342.6|3
1652047030000|2022-05-08 21:57:10|1360.48|1342.68|1360.48|1342.68|1360.48|1342.68|1360.48|1342.68|1
1652047040000|2022-05-08 21:57:20|1360.4|1342.6|1360.4|1342.6|1360.4|1342.6|1360.4|1342.6|1
1652047050000|2022-05-08 21:57:30|1360.31|1342.51|1359.49|1341.69|1360.31|1342.51|1359.49|1341.69|10
1652047060000|2022-05-08 21:57:40|1359.46|1341.66|1359.4|1341.6|1359.46|1341.66|1359.4|1341.6|3
1652047070000|2022-05-08 21:57:50|1360.15|1342.35|1360.15|1342.35|1360.15|1342.35|1360.15|1342.35|1
1652047080000|2022-05-08 21:58:00|1360.03|1342.23|1360.15|1342.35|1360.15|1342.35|1360.03|1342.23|2
1652047090000|2022-05-08 21:58:10|1359.96|1342.16|1360.15|1342.35|1360.15|1342.35|1359.96|1342.16|2
1652047100000|2022-05-08 21:58:20|1360.02|1342.22|1360.15|1342.35|1360.15|1342.35|1359.85|1342.05|3
1652047130000|2022-05-08 21:58:50|1360.13|1342.33|1360.15|1342.35|1360.15|1342.35|1360.13|1342.33|2
1652047140000|2022-05-08 21:59:00|1360.13|1342.33|1360.15|1342.35|1360.15|1342.35|1360.13|1342.33|2
1652047160000|2022-05-08 21:59:20|1360.16|1342.36|1360.15|1342.35|1360.2|1342.4|1360.15|1342.35|3
1652047170000|2022-05-08 21:59:30|1360.12|1342.32|1359.94|1342.14|1360.15|1342.35|1359.94|1342.14|3
1652047180000|2022-05-08 21:59:40|1359.25|1341.45|1359.32|1341.52|1359.33|1341.53|1359.25|1341.45|8
1652047190000|2022-05-08 21:59:50|1359.3|1341.5|1359.22|1341.42|1359.4|1341.6|1359.16|1341.36|5
1652047200000|2022-05-08 22:00:00|1359.32|1341.52|1358.4|1340.6|1359.32|1341.52|1358.4|1340.6|7
1652047210000|2022-05-08 22:00:10|1358.9|1341.1|1360.15|1342.35|1360.15|1342.35|1358.9|1341.1|11
1652047220000|2022-05-08 22:00:20|1360.22|1342.42|1361.3|1343.5|1361.34|1343.54|1360.22|1342.42|19
1652047230000|2022-05-08 22:00:30|1361.4|1343.6|1360.25|1342.45|1361.4|1343.6|1360.25|1342.45|14
1652047240000|2022-05-08 22:00:40|1360.22|1342.42|1358.4|1340.6|1360.5|1342.7|1358.37|1340.57|25
1652047250000|2022-05-08 22:00:50|1358.43|1340.63|1358.7|1340.9|1359.58|1341.78|1358.31|1340.51|22
1652047260000|2022-05-08 22:01:00|1358.19|1340.39|1357.32|1339.52|1358.34|1340.54|1356.89|1339.09|19
1652047270000|2022-05-08 22:01:10|1357.25|1339.45|1356.81|1339.01|1357.32|1339.52|1356.81|1339.01|8
1652047280000|2022-05-08 22:01:20|1356.83|1339.03|1355.65|1337.85|1356.83|1339.03|1355.65|1337.85|11
1652047290000|2022-05-08 22:01:30|1355.63|1337.83|1355.22|1337.42|1355.63|1337.83|1355.21|1337.41|11
1652047300000|2022-05-08 22:01:40|1355.27|1337.47|1352.05|1334.25|1355.29|1337.49|1351.98|1334.18|29
1652047310000|2022-05-08 22:01:50|1352.19|1334.39|1351.85|1334.05|1352.42|1334.62|1351.62|1333.82|31
1652047320000|2022-05-08 22:02:00|1351.71|1333.91|1350.75|1332.95|1351.71|1333.91|1350.5|1332.7|26
1652047330000|2022-05-08 22:02:10|1351.09|1333.29|1348.95|1331.15|1351.4|1333.6|1348.94|1331.14|32
1652047340000|2022-05-08 22:02:20|1349.11|1331.31|1345.56|1327.76|1349.11|1331.31|1345.56|1327.76|33
1652047350000|2022-05-08 22:02:30|1345.29|1327.49|1345.47|1327.67|1345.47|1327.67|1343.03|1325.23|36
1652047360000|2022-05-08 22:02:40|1345.43|1327.63|1346.86|1329.06|1346.88|1329.08|1344.86|1327.06|34
1652047370000|2022-05-08 22:02:50|1346.39|1328.59|1347.12|1329.32|1347.12|1329.32|1345.49|1327.69|24
1652047380000|2022-05-08 22:03:00|1346.98|1329.18|1347.6|1329.8|1348.14|1330.34|1346.98|1329.18|16
1652047390000|2022-05-08 22:03:10|1347.45|1329.65|1347.51|1329.71|1348.38|1330.58|1347.37|1329.57|24
1652047400000|2022-05-08 22:03:20|1348.02|1330.22|1350.1|1332.3|1350.1|1332.3|1348.02|1330.22|22
1652047410000|2022-05-08 22:03:30|1350.15|1332.35|1351.12|1333.32|1351.32|1333.52|1350.15|1332.35|19
1652047420000|2022-05-08 22:03:40|1351.21|1333.41|1351.4|1333.6|1351.4|1333.6|1350.34|1332.54|17
1652047430000|2022-05-08 22:03:50|1351.21|1333.41|1352.09|1334.29|1352.09|1334.29|1351.19|1333.39|19
1652047440000|2022-05-08 22:04:00|1352.08|1334.28|1352.25|1334.45|1353.3|1335.5|1352.07|1334.27|28
1652047450000|2022-05-08 22:04:10|1352.37|1334.57|1351.52|1333.72|1352.37|1334.57|1351.52|1333.72|19
1652047460000|2022-05-08 22:04:20|1351.51|1333.71|1350.44|1332.64|1351.6|1333.8|1350.44|1332.64|16
1652047470000|2022-05-08 22:04:30|1350.43|1332.63|1351.21|1333.41|1351.29|1333.49|1350.43|1332.63|12
1652047480000|2022-05-08 22:04:40|1351.48|1333.68|1350.85|1333.05|1351.48|1333.68|1350.7|1332.9|16
1652047490000|2022-05-08 22:04:50|1350.72|1332.92|1351.27|1333.47|1351.89|1334.09|1350.72|1332.92|28
1652047500000|2022-05-08 22:05:00|1351.26|1333.46|1351.11|1333.31|1351.44|1333.64|1350.55|1332.75|24
1652047510000|2022-05-08 22:05:10|1350.56|1332.76|1350.33|1332.53|1350.58|1332.78|1350.08|1332.28|19
1652047520000|2022-05-08 22:05:20|1350.4|1332.6|1349.4|1331.6|1350.4|1332.6|1348.73|1330.93|23
1652047530000|2022-05-08 22:05:30|1349.27|1331.47|1347.79|1329.99|1349.37|1331.57|1347.79|1329.99|28
1652047540000|2022-05-08 22:05:40|1347.73|1329.93|1346.4|1328.6|1347.73|1329.93|1346.4|1328.6|21
1652047550000|2022-05-08 22:05:50|1346.54|1328.74|1346.27|1328.47|1346.54|1328.74|1345.8|1328|15
1652047560000|2022-05-08 22:06:00|1346.33|1328.53|1346.06|1328.26|1346.45|1328.65|1345.9|1328.1|20
1652047570000|2022-05-08 22:06:10|1346.35|1328.55|1347.79|1329.99|1347.89|1330.09|1346.2|1328.4|19
1652047580000|2022-05-08 22:06:20|1347.82|1330.02|1347.39|1329.59|1349.4|1331.6|1347.39|1329.59|30
1652047590000|2022-05-08 22:06:30|1347.58|1329.78|1347.4|1329.6|1348.32|1330.52|1347.23|1329.43|20
1652047600000|2022-05-08 22:06:40|1347.36|1329.56|1348.32|1330.52|1348.32|1330.52|1347.24|1329.44|8
1652047610000|2022-05-08 22:06:50|1348.37|1330.57|1350.4|1332.6|1350.4|1332.6|1348.34|1330.54|27
1652047620000|2022-05-08 22:07:00|1350.05|1332.25|1350.17|1332.37|1350.4|1332.6|1349.22|1331.42|26
1652047630000|2022-05-08 22:07:10|1350.18|1332.38|1349.24|1331.44|1350.24|1332.44|1348.33|1330.53|26
1652047640000|2022-05-08 22:07:20|1349.23|1331.43|1348.19|1330.39|1349.3|1331.5|1348.17|1330.37|18
1652047650000|2022-05-08 22:07:30|1348.23|1330.43|1347.51|1329.71|1348.55|1330.75|1347.44|1329.64|21
1652047660000|2022-05-08 22:07:40|1347.38|1329.58|1347.85|1330.05|1347.9|1330.1|1346.85|1329.05|16
1652047670000|2022-05-08 22:07:50|1347.95|1330.15|1349.32|1331.52|1349.37|1331.57|1347.95|1330.15|22
1652047680000|2022-05-08 22:08:00|1349.21|1331.41|1350.4|1332.6|1350.4|1332.6|1349.21|1331.41|22
1652047690000|2022-05-08 22:08:10|1350.3|1332.5|1349.87|1332.07|1350.3|1332.5|1349.25|1331.45|24
1652047700000|2022-05-08 22:08:20|1349.71|1331.91|1349.29|1331.49|1350.25|1332.45|1349.23|1331.43|18
1652047710000|2022-05-08 22:08:30|1349.3|1331.5|1349.12|1331.32|1349.4|1331.6|1348.52|1330.72|24
1652047720000|2022-05-08 22:08:40|1349.13|1331.33|1349.18|1331.38|1349.18|1331.38|1349.13|1331.33|8
1652047730000|2022-05-08 22:08:50|1349.19|1331.39|1350.96|1333.16|1351.33|1333.53|1349.14|1331.34|29
1652047740000|2022-05-08 22:09:00|1351.49|1333.69|1352.27|1334.47|1352.28|1334.48|1351.49|1333.69|19
1652047750000|2022-05-08 22:09:10|1352.28|1334.48|1354.14|1336.34|1354.21|1336.41|1352.2|1334.4|28
1652047760000|2022-05-08 22:09:20|1354.15|1336.35|1352.27|1334.47|1354.16|1336.36|1352.27|1334.47|25
1652047770000|2022-05-08 22:09:30|1352.33|1334.53|1351.43|1333.63|1352.33|1334.53|1350.55|1332.75|28
1652047780000|2022-05-08 22:09:40|1351.36|1333.56|1350.43|1332.63|1351.43|1333.63|1350.43|1332.63|9
1652047790000|2022-05-08 22:09:50|1350.47|1332.67|1350.51|1332.71|1350.51|1332.71|1350.42|1332.62|13
1652047800000|2022-05-08 22:10:00|1350.54|1332.74|1351.37|1333.57|1351.4|1333.6|1350.4|1332.6|20
1652047810000|2022-05-08 22:10:10|1351.27|1333.47|1351.4|1333.6|1351.4|1333.6|1351.18|1333.38|9
1652047820000|2022-05-08 22:10:20|1351.21|1333.41|1351.3|1333.5|1351.4|1333.6|1351.17|1333.37|11
1652047830000|2022-05-08 22:10:30|1351.4|1333.6|1351.4|1333.6|1352.4|1334.6|1351.4|1333.6|9
1652047840000|2022-05-08 22:10:40|1351.79|1333.99|1352.4|1334.6|1352.4|1334.6|1351.79|1333.99|10
1652047850000|2022-05-08 22:10:50|1352.27|1334.47|1352.25|1334.45|1352.4|1334.6|1352.11|1334.31|11
1652047860000|2022-05-08 22:11:00|1352.26|1334.46|1351.53|1333.73|1352.41|1334.61|1351.53|1333.73|10
1652047870000|2022-05-08 22:11:10|1351.55|1333.75|1351.54|1333.74|1351.56|1333.76|1351.54|1333.74|3
1652047880000|2022-05-08 22:11:20|1351.4|1333.6|1350.38|1332.58|1351.45|1333.65|1350.33|1332.53|19
1652047890000|2022-05-08 22:11:30|1350.39|1332.59|1350.27|1332.47|1350.56|1332.76|1350.26|1332.46|10
1652047900000|2022-05-08 22:11:40|1350.4|1332.6|1349.44|1331.64|1350.54|1332.74|1349.44|1331.64|13
1652047910000|2022-05-08 22:11:50|1349.45|1331.65|1348.59|1330.79|1349.57|1331.77|1348.59|1330.79|17
1652047920000|2022-05-08 22:12:00|1348.56|1330.76|1348.4|1330.6|1348.6|1330.8|1348.4|1330.6|18
1652047930000|2022-05-08 22:12:10|1348.29|1330.49|1348.31|1330.51|1348.4|1330.6|1348.22|1330.42|6
1652047940000|2022-05-08 22:12:20|1348.38|1330.58|1349.11|1331.31|1349.36|1331.56|1348.23|1330.43|12
1652047950000|2022-05-08 22:12:30|1349.04|1331.24|1349.4|1331.6|1349.4|1331.6|1349.04|1331.24|4
1652047960000|2022-05-08 22:12:40|1349.42|1331.62|1350.26|1332.46|1350.47|1332.67|1349.42|1331.62|14
1652047970000|2022-05-08 22:12:50|1350.27|1332.47|1350.26|1332.46|1350.4|1332.6|1350.24|1332.44|9
1652047980000|2022-05-08 22:13:00|1350.21|1332.41|1350.16|1332.36|1350.44|1332.64|1350.16|1332.36|9
1652047990000|2022-05-08 22:13:10|1350.32|1332.52|1349.54|1331.74|1350.32|1332.52|1349.37|1331.57|17
1652048000000|2022-05-08 22:13:20|1349.45|1331.65|1348.44|1330.64|1349.52|1331.72|1348.36|1330.56|17
1652048010000|2022-05-08 22:13:30|1348.54|1330.74|1348.29|1330.49|1348.56|1330.76|1348.29|1330.49|7
1652048020000|2022-05-08 22:13:40|1348.39|1330.59|1348.3|1330.5|1348.4|1330.6|1348.15|1330.35|8
1652048030000|2022-05-08 22:13:50|1348.4|1330.6|1348.3|1330.5|1348.65|1330.85|1348.29|1330.49|7
1652048040000|2022-05-08 22:14:00|1348.29|1330.49|1347.38|1329.58|1348.4|1330.6|1347.32|1329.52|13
1652048050000|2022-05-08 22:14:10|1347.48|1329.68|1346.3|1328.5|1347.55|1329.75|1346.15|1328.35|14
1652048060000|2022-05-08 22:14:20|1346.55|1328.75|1347.29|1329.49|1347.29|1329.49|1346.49|1328.69|10
1652048070000|2022-05-08 22:14:30|1347.27|1329.47|1347.6|1329.8|1347.6|1329.8|1347.27|1329.47|11
1652048080000|2022-05-08 22:14:40|1348.4|1330.6|1348.4|1330.6|1348.4|1330.6|1348.2|1330.4|13
1652048090000|2022-05-08 22:14:50|1348.58|1330.78|1347.22|1329.42|1348.58|1330.78|1346.95|1329.15|20
1652048100000|2022-05-08 22:15:00|1346.56|1328.76|1348.22|1330.42|1348.22|1330.42|1346.56|1328.76|19
1652048110000|2022-05-08 22:15:10|1348.11|1330.31|1348.24|1330.44|1348.4|1330.6|1348.11|1330.31|8
1652048120000|2022-05-08 22:15:20|1348.4|1330.6|1348.4|1330.6|1348.53|1330.73|1348.22|1330.42|10
1652048130000|2022-05-08 22:15:30|1348.32|1330.52|1348.29|1330.49|1348.4|1330.6|1348.14|1330.34|10
1652048140000|2022-05-08 22:15:40|1348.21|1330.41|1348.15|1330.35|1348.4|1330.6|1348.15|1330.35|11
1652048150000|2022-05-08 22:15:50|1347.9|1330.1|1346.75|1328.95|1348.35|1330.55|1346.75|1328.95|21
1652048160000|2022-05-08 22:16:00|1346.52|1328.72|1346.45|1328.65|1346.52|1328.72|1346.4|1328.6|4
1652048170000|2022-05-08 22:16:10|1346.36|1328.56|1346.27|1328.47|1346.65|1328.85|1345.47|1327.67|21
1652048180000|2022-05-08 22:16:20|1346.17|1328.37|1345.22|1327.42|1346.4|1328.6|1345.22|1327.42|19
1652048190000|2022-05-08 22:16:30|1345.29|1327.49|1346.4|1328.6|1346.4|1328.6|1345.29|1327.49|11
1652048200000|2022-05-08 22:16:40|1346.29|1328.49|1346.4|1328.6|1346.41|1328.61|1346.17|1328.37|8
1652048210000|2022-05-08 22:16:50|1346.43|1328.63|1347.4|1329.6|1347.4|1329.6|1346.43|1328.63|10
1652048220000|2022-05-08 22:17:00|1347.24|1329.44|1346.9|1329.1|1347.32|1329.52|1346.31|1328.51|14
1652048230000|2022-05-08 22:17:10|1346.62|1328.82|1346.39|1328.59|1346.62|1328.82|1346.3|1328.5|16
1652048240000|2022-05-08 22:17:20|1346.29|1328.49|1346.39|1328.59|1346.48|1328.68|1346.29|1328.49|9
1652048250000|2022-05-08 22:17:30|1346.28|1328.48|1346.29|1328.49|1346.29|1328.49|1346.28|1328.48|2
1652048260000|2022-05-08 22:17:40|1346.31|1328.51|1346.4|1328.6|1346.4|1328.6|1346.19|1328.39|8
1652048270000|2022-05-08 22:17:50|1346.44|1328.64|1346.4|1328.6|1346.45|1328.65|1346.4|1328.6|3
1652048280000|2022-05-08 22:18:00|1346.54|1328.74|1349.4|1331.6|1349.4|1331.6|1346.54|1328.74|22
1652048290000|2022-05-08 22:18:10|1349.15|1331.35|1349.48|1331.68|1349.8|1332|1348.52|1330.72|17
1652048300000|2022-05-08 22:18:20|1349.4|1331.6|1350.33|1332.53|1350.4|1332.6|1349.4|1331.6|11
1652048310000|2022-05-08 22:18:30|1350.4|1332.6|1349.56|1331.76|1351.19|1333.39|1349.47|1331.67|20
1652048330000|2022-05-08 22:18:50|1349.49|1331.69|1348.4|1330.6|1349.58|1331.78|1348.4|1330.6|15
1652048340000|2022-05-08 22:19:00|1348.33|1330.53|1348.32|1330.52|1348.56|1330.76|1347.5|1329.7|21
1652048350000|2022-05-08 22:19:10|1348.3|1330.5|1347.44|1329.64|1348.3|1330.5|1347.04|1329.24|14
1652048360000|2022-05-08 22:19:20|1347.45|1329.65|1347.79|1329.99|1347.99|1330.19|1347.4|1329.6|11
1652048370000|2022-05-08 22:19:30|1347.8|1330|1347.8|1330|1348|1330.2|1347.8|1330|8
1652048380000|2022-05-08 22:19:40|1347.77|1329.97|1347.4|1329.6|1347.9|1330.1|1347.39|1329.59|10
1652048390000|2022-05-08 22:19:50|1347.35|1329.55|1347.32|1329.52|1347.4|1329.6|1347.25|1329.45|8
1652048400000|2022-05-08 22:20:00|1347.19|1329.39|1347.4|1329.6|1347.4|1329.6|1346.36|1328.56|14
1652048410000|2022-05-08 22:20:10|1347.28|1329.48|1346.9|1329.1|1347.28|1329.48|1346.23|1328.43|13
1652048420000|2022-05-08 22:20:20|1347.17|1329.37|1347.56|1329.76|1347.63|1329.83|1347.17|1329.37|18
1652048430000|2022-05-08 22:20:30|1347.57|1329.77|1346.4|1328.6|1347.85|1330.05|1346.4|1328.6|24
1652048440000|2022-05-08 22:20:40|1346.49|1328.69|1346.29|1328.49|1346.51|1328.71|1346.29|1328.49|8
1652048450000|2022-05-08 22:20:50|1346.21|1328.41|1345.4|1327.6|1346.4|1328.6|1345.29|1327.49|22
1652048460000|2022-05-08 22:21:00|1345.55|1327.75|1345.3|1327.5|1345.55|1327.75|1345.29|1327.49|6
1652048470000|2022-05-08 22:21:10|1345.4|1327.6|1346.01|1328.21|1346.2|1328.4|1345.32|1327.52|15
1652048480000|2022-05-08 22:21:20|1346.14|1328.34|1345.4|1327.6|1346.19|1328.39|1345.4|1327.6|7
1652048490000|2022-05-08 22:21:30|1345.55|1327.75|1345.4|1327.6|1345.55|1327.75|1345.4|1327.6|2
1652048500000|2022-05-08 22:21:40|1345.85|1328.05|1346.38|1328.58|1346.4|1328.6|1345.4|1327.6|11
1652048510000|2022-05-08 22:21:50|1346.4|1328.6|1346.21|1328.41|1346.4|1328.6|1346.21|1328.41|12
1652048520000|2022-05-08 22:22:00|1346.29|1328.49|1347.4|1329.6|1347.4|1329.6|1346.29|1328.49|6
1652048530000|2022-05-08 22:22:10|1347.33|1329.53|1348.4|1330.6|1348.4|1330.6|1346.95|1329.15|14
1652048540000|2022-05-08 22:22:20|1348.37|1330.57|1348.4|1330.6|1348.42|1330.62|1348.37|1330.57|5
1652048550000|2022-05-08 22:22:30|1348.44|1330.64|1347.56|1329.76|1348.44|1330.64|1347.56|1329.76|8
1652048560000|2022-05-08 22:22:40|1347.59|1329.79|1348.2|1330.4|1348.4|1330.6|1347.4|1329.6|15
1652048570000|2022-05-08 22:22:50|1348.4|1330.6|1348.16|1330.36|1348.4|1330.6|1348.06|1330.26|11
1652048580000|2022-05-08 22:23:00|1348.07|1330.27|1348.18|1330.38|1348.4|1330.6|1348.07|1330.27|14
1652048590000|2022-05-08 22:23:10|1348.28|1330.48|1348.3|1330.5|1348.31|1330.51|1348.27|1330.47|8
1652048600000|2022-05-08 22:23:20|1348.32|1330.52|1348.28|1330.48|1348.4|1330.6|1348.17|1330.37|10
1652048610000|2022-05-08 22:23:30|1348.12|1330.32|1348.3|1330.5|1348.3|1330.5|1348.12|1330.32|9
1652048620000|2022-05-08 22:23:40|1348.15|1330.35|1347.5|1329.7|1348.15|1330.35|1347.2|1329.4|14
1652048630000|2022-05-08 22:23:50|1347.52|1329.72|1347.4|1329.6|1347.52|1329.72|1346.81|1329.01|18
1652048640000|2022-05-08 22:24:00|1347.49|1329.69|1347.9|1330.1|1347.9|1330.1|1347.4|1329.6|5
1652048650000|2022-05-08 22:24:10|1348.12|1330.32|1348.12|1330.32|1348.17|1330.37|1348.12|1330.32|3
1652048670000|2022-05-08 22:24:30|1348.15|1330.35|1348.12|1330.32|1348.15|1330.35|1348.12|1330.32|2
1652048680000|2022-05-08 22:24:40|1348.38|1330.58|1348.15|1330.35|1348.38|1330.58|1348.12|1330.32|3
1652048690000|2022-05-08 22:24:50|1348.27|1330.47|1348.15|1330.35|1348.43|1330.63|1348.15|1330.35|3
1652048700000|2022-05-08 22:25:00|1348.12|1330.32|1348.8|1331|1348.84|1331.04|1347.85|1330.05|11
1652048710000|2022-05-08 22:25:10|1348.59|1330.79|1349.15|1331.35|1349.28|1331.48|1348.59|1330.79|7
1652048720000|2022-05-08 22:25:20|1349.12|1331.32|1348.37|1330.57|1349.12|1331.32|1347.58|1329.78|21
1652048730000|2022-05-08 22:25:30|1348.18|1330.38|1348.4|1330.6|1348.4|1330.6|1347.9|1330.1|12
1652048740000|2022-05-08 22:25:40|1348.26|1330.46|1348.15|1330.35|1348.3|1330.5|1348.15|1330.35|6
1652048750000|2022-05-08 22:25:50|1348.4|1330.6|1348.4|1330.6|1348.54|1330.74|1348.4|1330.6|3
1652048760000|2022-05-08 22:26:00|1348.52|1330.72|1348.48|1330.68|1349.4|1331.6|1348.48|1330.68|12
1652048770000|2022-05-08 22:26:10|1348.39|1330.59|1348.47|1330.67|1348.47|1330.67|1348.38|1330.58|4
1652048780000|2022-05-08 22:26:20|1348.37|1330.57|1347.4|1329.6|1348.37|1330.57|1347.4|1329.6|7
1652048790000|2022-05-08 22:26:30|1347.48|1329.68|1347.48|1329.68|1347.48|1329.68|1347.32|1329.52|4
1652048800000|2022-05-08 22:26:40|1347.95|1330.15|1347.9|1330.1|1348|1330.2|1347.9|1330.1|5
1652048810000|2022-05-08 22:26:50|1347.73|1329.93|1347.4|1329.6|1347.73|1329.93|1347.4|1329.6|3
1652048820000|2022-05-08 22:27:00|1347.31|1329.51|1347.47|1329.67|1347.47|1329.67|1346.6|1328.8|12
1652048830000|2022-05-08 22:27:10|1347.4|1329.6|1347.9|1330.1|1347.9|1330.1|1347.4|1329.6|4
1652048840000|2022-05-08 22:27:20|1347.74|1329.94|1347.47|1329.67|1348.16|1330.36|1347.31|1329.51|15
1652048850000|2022-05-08 22:27:30|1347.46|1329.66|1347.2|1329.4|1347.51|1329.71|1347.2|1329.4|16
1652048860000|2022-05-08 22:27:40|1347.21|1329.41|1347|1329.2|1347.32|1329.52|1346.49|1328.69|8
1652048870000|2022-05-08 22:27:50|1347.25|1329.45|1347|1329.2|1347.43|1329.63|1346.49|1328.69|10
1652048880000|2022-05-08 22:28:00|1346.58|1328.78|1347.15|1329.35|1347.15|1329.35|1346.58|1328.78|8
1652048890000|2022-05-08 22:28:10|1346.6|1328.8|1346.4|1328.6|1347.17|1329.37|1346.4|1328.6|12
1652048920000|2022-05-08 22:28:40|1346.55|1328.75|1346.4|1328.6|1346.63|1328.83|1346.4|1328.6|3
1652048930000|2022-05-08 22:28:50|1346.9|1329.1|1346.85|1329.05|1346.9|1329.1|1346.85|1329.05|2
1652048940000|2022-05-08 22:29:00|1346.99|1329.19|1346.4|1328.6|1346.99|1329.19|1346.4|1328.6|4
1652048960000|2022-05-08 22:29:20|1346.63|1328.83|1345.4|1327.6|1346.63|1328.83|1345.4|1327.6|16
1652048980000|2022-05-08 22:29:40|1345.55|1327.75|1345.4|1327.6|1345.55|1327.75|1345.29|1327.49|5
1652048990000|2022-05-08 22:29:50|1345.5|1327.7|1345.4|1327.6|1345.75|1327.95|1345.4|1327.6|5
1652049000000|2022-05-08 22:30:00|1345.31|1327.51|1345.9|1328.1|1345.9|1328.1|1345.24|1327.44|13
1652049010000|2022-05-08 22:30:10|1346.2|1328.4|1345.43|1327.63|1346.2|1328.4|1345.32|1327.52|8
1652049020000|2022-05-08 22:30:20|1345.55|1327.75|1344.4|1326.6|1345.55|1327.75|1344.4|1326.6|12
1652049030000|2022-05-08 22:30:30|1344.43|1326.63|1343.4|1325.6|1344.43|1326.63|1343.4|1325.6|11
1652049040000|2022-05-08 22:30:40|1343.58|1325.78|1342.85|1325.05|1343.58|1325.78|1342.85|1325.05|7
1652049050000|2022-05-08 22:30:50|1342.8|1325|1342.74|1324.94|1342.94|1325.14|1342.7|1324.9|12
1652049060000|2022-05-08 22:31:00|1342.73|1324.93|1342.36|1324.56|1343.09|1325.29|1342.36|1324.56|13
1652049070000|2022-05-08 22:31:10|1342.55|1324.75|1341.57|1323.77|1342.55|1324.75|1341.01|1323.21|18
1652049080000|2022-05-08 22:31:20|1341.56|1323.76|1341.9|1324.1|1341.96|1324.16|1341.28|1323.48|9
1652049100000|2022-05-08 22:31:40|1342.01|1324.21|1342.35|1324.55|1342.4|1324.6|1341.72|1323.92|12
1652049110000|2022-05-08 22:31:50|1342.31|1324.51|1342.84|1325.04|1343.4|1325.6|1342.31|1324.51|14
1652049120000|2022-05-08 22:32:00|1342.98|1325.18|1343.4|1325.6|1343.4|1325.6|1342.98|1325.18|13
1652049130000|2022-05-08 22:32:10|1343.34|1325.54|1343.21|1325.41|1343.34|1325.54|1342.67|1324.87|14
1652049140000|2022-05-08 22:32:20|1343.18|1325.38|1342.22|1324.42|1343.23|1325.43|1342.22|1324.42|12
1652049150000|2022-05-08 22:32:30|1342.34|1324.54|1341.64|1323.84|1342.34|1324.54|1340.96|1323.16|9
1652049160000|2022-05-08 22:32:40|1341.52|1323.72|1342.2|1324.4|1342.36|1324.56|1341.52|1323.72|21
1652049170000|2022-05-08 22:32:50|1342.08|1324.28|1342.08|1324.28|1342.08|1324.28|1342.05|1324.25|9
1652049180000|2022-05-08 22:33:00|1342.05|1324.25|1340.84|1323.04|1342.15|1324.35|1340.84|1323.04|13
1652049190000|2022-05-08 22:33:10|1340.85|1323.05|1340.84|1323.04|1340.86|1323.06|1340.81|1323.01|4
1652049200000|2022-05-08 22:33:20|1340.83|1323.03|1341.37|1323.57|1341.37|1323.57|1340.75|1322.95|10
1652049210000|2022-05-08 22:33:30|1341.27|1323.47|1342.06|1324.26|1342.19|1324.39|1341.02|1323.22|10
1652049220000|2022-05-08 22:33:40|1342.07|1324.27|1342.19|1324.39|1342.19|1324.39|1341.87|1324.07|6
1652049230000|2022-05-08 22:33:50|1342.21|1324.41|1341.95|1324.15|1342.21|1324.41|1341.8|1324|5
1652049240000|2022-05-08 22:34:00|1341.6|1323.8|1341.9|1324.1|1341.9|1324.1|1341.6|1323.8|2
1652049250000|2022-05-08 22:34:10|1342.19|1324.39|1342.08|1324.28|1342.19|1324.39|1341.37|1323.57|9
1652049260000|2022-05-08 22:34:20|1342.29|1324.49|1342.4|1324.6|1342.4|1324.6|1342.25|1324.45|3
1652049270000|2022-05-08 22:34:30|1342.31|1324.51|1342.4|1324.6|1342.42|1324.62|1342.06|1324.26|10
1652049280000|2022-05-08 22:34:40|1342.31|1324.51|1342.22|1324.42|1342.45|1324.65|1342.12|1324.32|5
1652049290000|2022-05-08 22:34:50|1342.19|1324.39|1342.19|1324.39|1342.35|1324.55|1342.19|1324.39|4
1652049300000|2022-05-08 22:35:00|1342.4|1324.6|1343.15|1325.35|1343.15|1325.35|1342.09|1324.29|16
1652049310000|2022-05-08 22:35:10|1343.09|1325.29|1343.12|1325.32|1343.12|1325.32|1342.87|1325.07|6
1652049320000|2022-05-08 22:35:20|1343.09|1325.29|1343.09|1325.29|1343.09|1325.29|1343.09|1325.29|1
1652049330000|2022-05-08 22:35:30|1343.29|1325.49|1343.09|1325.29|1343.29|1325.49|1343.09|1325.29|3
1652049340000|2022-05-08 22:35:40|1343.23|1325.43|1343.09|1325.29|1343.23|1325.43|1342.9|1325.1|4
1652049360000|2022-05-08 22:36:00|1343.18|1325.38|1343.09|1325.29|1343.34|1325.54|1343.09|1325.29|5
1652049370000|2022-05-08 22:36:10|1343.19|1325.39|1344.15|1326.35|1344.15|1326.35|1343.19|1325.39|6
1652049380000|2022-05-08 22:36:20|1344.13|1326.33|1344.15|1326.35|1344.15|1326.35|1343.9|1326.1|4
1652049390000|2022-05-08 22:36:30|1344.12|1326.32|1343.32|1325.52|1344.12|1326.32|1343.21|1325.41|6
1652049400000|2022-05-08 22:36:40|1343.37|1325.57|1343.49|1325.69|1343.49|1325.69|1343.37|1325.57|3
1652049410000|2022-05-08 22:36:50|1343.32|1325.52|1343.21|1325.41|1343.4|1325.6|1343.2|1325.4|6
1652049420000|2022-05-08 22:37:00|1343.3|1325.5|1344.31|1326.51|1344.31|1326.51|1343.21|1325.41|20
1652049430000|2022-05-08 22:37:10|1344.6|1326.8|1345.3|1327.5|1345.4|1327.6|1344.24|1326.44|20
1652049440000|2022-05-08 22:37:20|1345.37|1327.57|1345.4|1327.6|1345.4|1327.6|1345.3|1327.5|6
1652049450000|2022-05-08 22:37:30|1345.32|1327.52|1346.15|1328.35|1346.15|1328.35|1344.9|1327.1|13
1652049460000|2022-05-08 22:37:40|1346.26|1328.46|1345.3|1327.5|1346.26|1328.46|1345.3|1327.5|12
1652049470000|2022-05-08 22:37:50|1345.15|1327.35|1345.19|1327.39|1345.32|1327.52|1345.05|1327.25|10
1652049480000|2022-05-08 22:38:00|1345.21|1327.41|1345.15|1327.35|1345.21|1327.41|1344.9|1327.1|6
1652049490000|2022-05-08 22:38:10|1345.12|1327.32|1345.12|1327.32|1345.12|1327.32|1345.12|1327.32|1
1652049500000|2022-05-08 22:38:20|1344.9|1327.1|1344.26|1326.46|1344.9|1327.1|1343.71|1325.91|11
1652049510000|2022-05-08 22:38:30|1344.38|1326.58|1344.32|1326.52|1344.4|1326.6|1344.29|1326.49|5
1652049520000|2022-05-08 22:38:40|1344.01|1326.21|1343.25|1325.45|1344.01|1326.21|1342.8|1325|9
1652049530000|2022-05-08 22:38:50|1343.32|1325.52|1343.38|1325.58|1343.38|1325.58|1343.32|1325.52|3
1652049540000|2022-05-08 22:39:00|1343.35|1325.55|1342.46|1324.66|1343.35|1325.55|1342.06|1324.26|13
1652049550000|2022-05-08 22:39:10|1342.37|1324.57|1341.9|1324.1|1342.37|1324.57|1341.3|1323.5|14
1652049560000|2022-05-08 22:39:20|1342.03|1324.23|1341.9|1324.1|1342.03|1324.23|1341.9|1324.1|4
1652049570000|2022-05-08 22:39:30|1341.6|1323.8|1341.38|1323.58|1341.9|1324.1|1341.38|1323.58|3
1652049580000|2022-05-08 22:39:40|1341.37|1323.57|1341.32|1323.52|1341.85|1324.05|1340.84|1323.04|13
1652049590000|2022-05-08 22:39:50|1341.33|1323.53|1341.4|1323.6|1341.4|1323.6|1341.24|1323.44|5
1652049600000|2022-05-08 22:40:00|1341.39|1323.59|1341.4|1323.6|1342.19|1324.39|1341.39|1323.59|13
1652049610000|2022-05-08 22:40:10|1342.15|1324.35|1342.17|1324.37|1342.3|1324.5|1342.15|1324.35|8
1652049620000|2022-05-08 22:40:20|1341.58|1323.78|1342.17|1324.37|1342.17|1324.37|1341.58|1323.78|4
1652049630000|2022-05-08 22:40:30|1342.3|1324.5|1342.17|1324.37|1342.3|1324.5|1341.58|1323.78|7
1652049650000|2022-05-08 22:40:50|1342.18|1324.38|1342.4|1324.6|1342.46|1324.66|1342.18|1324.38|7
1652049660000|2022-05-08 22:41:00|1343.15|1325.35|1343.12|1325.32|1343.37|1325.57|1342.61|1324.81|16
1652049670000|2022-05-08 22:41:10|1343.3|1325.5|1343.08|1325.28|1343.4|1325.6|1343.08|1325.28|10
1652049680000|2022-05-08 22:41:20|1343.27|1325.47|1343.08|1325.28|1343.27|1325.47|1342.61|1324.81|4
1652049690000|2022-05-08 22:41:30|1343.19|1325.39|1343.4|1325.6|1343.4|1325.6|1342.26|1324.46|19
1652049700000|2022-05-08 22:41:40|1343.72|1325.92|1344.76|1326.96|1344.82|1327.02|1343.72|1325.92|15
1652049710000|2022-05-08 22:41:50|1345.25|1327.45|1345.3|1327.5|1345.3|1327.5|1345.06|1327.26|5
1652049720000|2022-05-08 22:42:00|1345.4|1327.6|1345.29|1327.49|1346.25|1328.45|1345.25|1327.45|23
1652049730000|2022-05-08 22:42:10|1345.31|1327.51|1343.57|1325.77|1345.31|1327.51|1343.32|1325.52|27
1652049740000|2022-05-08 22:42:20|1343.51|1325.71|1343.4|1325.6|1343.78|1325.98|1343.4|1325.6|6
1652049750000|2022-05-08 22:42:30|1343.55|1325.75|1343.55|1325.75|1343.55|1325.75|1342.73|1324.93|12
1652049760000|2022-05-08 22:42:40|1343.58|1325.78|1344.15|1326.35|1344.4|1326.6|1343.58|1325.78|10
1652049770000|2022-05-08 22:42:50|1344.4|1326.6|1344.15|1326.35|1344.6|1326.8|1343.9|1326.1|11
1652049780000|2022-05-08 22:43:00|1344.29|1326.49|1345.15|1327.35|1345.15|1327.35|1343.98|1326.18|7
1652049790000|2022-05-08 22:43:10|1345.2|1327.4|1345.3|1327.5|1345.3|1327.5|1345.19|1327.39|5
1652049800000|2022-05-08 22:43:20|1345.15|1327.35|1345.11|1327.31|1345.3|1327.5|1344.35|1326.55|15
1652049810000|2022-05-08 22:43:30|1345.15|1327.35|1345.15|1327.35|1345.19|1327.39|1344.78|1326.98|6
1652049820000|2022-05-08 22:43:40|1345|1327.2|1345.18|1327.38|1345.2|1327.4|1345|1327.2|10
1652049830000|2022-05-08 22:43:50|1345.34|1327.54|1345.06|1327.26|1345.34|1327.54|1344.74|1326.94|9
1652049840000|2022-05-08 22:44:00|1345.04|1327.24|1344.34|1326.54|1345.19|1327.39|1344.19|1326.39|15
1652049850000|2022-05-08 22:44:10|1344.23|1326.43|1343.41|1325.61|1344.36|1326.56|1343.41|1325.61|15
1652049860000|2022-05-08 22:44:20|1343.23|1325.43|1343.35|1325.55|1343.45|1325.65|1343.23|1325.43|11
1652049870000|2022-05-08 22:44:30|1342.95|1325.15|1342.51|1324.71|1342.95|1325.15|1342.32|1324.52|19
1652049880000|2022-05-08 22:44:40|1342.47|1324.67|1343.24|1325.44|1343.4|1325.6|1342.37|1324.57|13
1652049890000|2022-05-08 22:44:50|1343.25|1325.45|1344.28|1326.48|1344.28|1326.48|1343.25|1325.45|6
1652049900000|2022-05-08 22:45:00|1344.17|1326.37|1344.28|1326.48|1344.28|1326.48|1343.11|1325.31|15
1652049910000|2022-05-08 22:45:10|1344.15|1326.35|1344.18|1326.38|1344.33|1326.53|1344.15|1326.35|7
1652049920000|2022-05-08 22:45:20|1344.3|1326.5|1344.3|1326.5|1344.32|1326.52|1344.2|1326.4|10
1652049930000|2022-05-08 22:45:30|1344.49|1326.69|1343.98|1326.18|1344.6|1326.8|1343.9|1326.1|19
1652049940000|2022-05-08 22:45:40|1344.22|1326.42|1344.9|1327.1|1345.15|1327.35|1344.22|1326.42|13
1652049950000|2022-05-08 22:45:50|1344.97|1327.17|1344.9|1327.1|1345.3|1327.5|1344.9|1327.1|3
1652049960000|2022-05-08 22:46:00|1345.3|1327.5|1345.4|1327.6|1345.4|1327.6|1344.9|1327.1|5
1652049970000|2022-05-08 22:46:10|1345.65|1327.85|1345.22|1327.42|1345.9|1328.1|1345.22|1327.42|7
1652049980000|2022-05-08 22:46:20|1345.32|1327.52|1345.19|1327.39|1345.39|1327.59|1345.15|1327.35|8
1652049990000|2022-05-08 22:46:30|1345.15|1327.35|1345.05|1327.25|1345.15|1327.35|1345.02|1327.22|8
1652050000000|2022-05-08 22:46:40|1345.15|1327.35|1345.15|1327.35|1345.15|1327.35|1345.15|1327.35|1
1652050010000|2022-05-08 22:46:50|1345.05|1327.25|1345.05|1327.25|1345.05|1327.25|1345.05|1327.25|1
1652050020000|2022-05-08 22:47:00|1345.22|1327.42|1344.16|1326.36|1345.22|1327.42|1344.16|1326.36|13
1652050030000|2022-05-08 22:47:10|1344.23|1326.43|1344.19|1326.39|1344.42|1326.62|1344.19|1326.39|8
1652050040000|2022-05-08 22:47:20|1344.18|1326.38|1343.41|1325.61|1344.3|1326.5|1343.38|1325.58|12
1652050050000|2022-05-08 22:47:30|1343.4|1325.6|1343.79|1325.99|1343.9|1326.1|1343.26|1325.46|13
1652050060000|2022-05-08 22:47:40|1344.05|1326.25|1344.21|1326.41|1344.31|1326.51|1344.05|1326.25|16
1652050070000|2022-05-08 22:47:50|1344.22|1326.42|1344.22|1326.42|1344.32|1326.52|1344.21|1326.41|10
1652050080000|2022-05-08 22:48:00|1344.31|1326.51|1345.15|1327.35|1345.15|1327.35|1344.19|1326.39|12
1652050090000|2022-05-08 22:48:10|1345.16|1327.36|1344.42|1326.62|1345.2|1327.4|1343.89|1326.09|13
1652050100000|2022-05-08 22:48:20|1344.3|1326.5|1344.31|1326.51|1344.31|1326.51|1344.3|1326.5|2
1652050110000|2022-05-08 22:48:30|1344.41|1326.61|1344.21|1326.41|1345.15|1327.35|1344.21|1326.41|14
1652050120000|2022-05-08 22:48:40|1344.12|1326.32|1344.4|1326.6|1344.4|1326.6|1344.12|1326.32|10
1652050130000|2022-05-08 22:48:50|1344.19|1326.39|1344.29|1326.49|1344.3|1326.5|1344.07|1326.27|11
1652050140000|2022-05-08 22:49:00|1344.3|1326.5|1344.3|1326.5|1344.3|1326.5|1344.17|1326.37|9
1652050150000|2022-05-08 22:49:10|1344.32|1326.52|1345.19|1327.39|1345.19|1327.39|1344.31|1326.51|15
1652050160000|2022-05-08 22:49:20|1345.4|1327.6|1345.26|1327.46|1345.4|1327.6|1344.85|1327.05|9
1652050170000|2022-05-08 22:49:30|1345.23|1327.43|1345.23|1327.43|1345.26|1327.46|1345.23|1327.43|3
1652050180000|2022-05-08 22:49:40|1345.08|1327.28|1345.15|1327.35|1345.15|1327.35|1344.9|1327.1|3
1652050190000|2022-05-08 22:49:50|1344.9|1327.1|1344.9|1327.1|1344.9|1327.1|1344.9|1327.1|1
1652050200000|2022-05-08 22:50:00|1344.93|1327.13|1345.03|1327.23|1345.03|1327.23|1344.58|1326.78|10
1652050210000|2022-05-08 22:50:10|1345.04|1327.24|1345.15|1327.35|1345.27|1327.47|1344.9|1327.1|5
1652050220000|2022-05-08 22:50:20|1345.01|1327.21|1345.06|1327.26|1345.06|1327.26|1345.01|1327.21|4
1652050230000|2022-05-08 22:50:30|1345.1|1327.3|1345.21|1327.41|1345.21|1327.41|1345.09|1327.29|7
1652050240000|2022-05-08 22:50:40|1345.2|1327.4|1345.65|1327.85|1345.65|1327.85|1344.61|1326.81|21
1652050250000|2022-05-08 22:50:50|1345.84|1328.04|1346.35|1328.55|1346.4|1328.6|1345.84|1328.04|17
1652050260000|2022-05-08 22:51:00|1346.4|1328.6|1347.41|1329.61|1347.41|1329.61|1346.19|1328.39|21
1652050270000|2022-05-08 22:51:10|1347.15|1329.35|1347.2|1329.4|1347.43|1329.63|1347.15|1329.35|18
1652050280000|2022-05-08 22:51:20|1347.11|1329.31|1348.01|1330.21|1348.05|1330.25|1347.06|1329.26|14
1652050290000|2022-05-08 22:51:30|1347.98|1330.18|1347.26|1329.46|1348.15|1330.35|1347.26|1329.46|13
1652050300000|2022-05-08 22:51:40|1347.34|1329.54|1347.3|1329.5|1347.47|1329.67|1347.29|1329.49|7
1652050310000|2022-05-08 22:51:50|1347.31|1329.51|1347.3|1329.5|1347.32|1329.52|1346.9|1329.1|10
1652050320000|2022-05-08 22:52:00|1347.19|1329.39|1347.17|1329.37|1347.3|1329.5|1346.88|1329.08|11
1652050330000|2022-05-08 22:52:10|1347.18|1329.38|1347.4|1329.6|1347.4|1329.6|1346.59|1328.79|12
1652050340000|2022-05-08 22:52:20|1347.46|1329.66|1350.61|1332.81|1350.65|1332.85|1347.46|1329.66|34
1652050350000|2022-05-08 22:52:30|1350.6|1332.8|1350.37|1332.57|1351.15|1333.35|1350.12|1332.32|16
1652050360000|2022-05-08 22:52:40|1350.51|1332.71|1350.32|1332.52|1351.32|1333.52|1350.19|1332.39|26
1652050370000|2022-05-08 22:52:50|1350.3|1332.5|1350.7|1332.9|1350.7|1332.9|1350.3|1332.5|7
1652050380000|2022-05-08 22:53:00|1351.08|1333.28|1351.17|1333.37|1351.4|1333.6|1351.08|1333.28|24
1652050390000|2022-05-08 22:53:10|1351.06|1333.26|1350.4|1332.6|1351.06|1333.26|1349.99|1332.19|19
1652050400000|2022-05-08 22:53:20|1350.33|1332.53|1350.4|1332.6|1350.4|1332.6|1350.33|1332.53|2
1652050410000|2022-05-08 22:53:30|1350.39|1332.59|1350.4|1332.6|1350.4|1332.6|1350.39|1332.59|2
1652050420000|2022-05-08 22:53:40|1350.28|1332.48|1349.41|1331.61|1350.4|1332.6|1349.41|1331.61|9
1652050430000|2022-05-08 22:53:50|1349.31|1331.51|1349.19|1331.39|1349.4|1331.6|1348.8|1331|16
1652050440000|2022-05-08 22:54:00|1349.32|1331.52|1350.26|1332.46|1350.31|1332.51|1349.14|1331.34|15
1652050450000|2022-05-08 22:54:10|1350.4|1332.6|1350.33|1332.53|1351.3|1333.5|1350.21|1332.41|21
1652050460000|2022-05-08 22:54:20|1350.4|1332.6|1350.4|1332.6|1351.1|1333.3|1350.26|1332.46|17
1652050470000|2022-05-08 22:54:30|1350.32|1332.52|1350.15|1332.35|1350.4|1332.6|1349.9|1332.1|20
1652050480000|2022-05-08 22:54:40|1350.12|1332.32|1349.4|1331.6|1350.12|1332.32|1349.4|1331.6|6
1652050490000|2022-05-08 22:54:50|1349.54|1331.74|1349.4|1331.6|1349.6|1331.8|1349.4|1331.6|3
1652050500000|2022-05-08 22:55:00|1349.54|1331.74|1350.27|1332.47|1350.27|1332.47|1349.47|1331.67|8
1652050510000|2022-05-08 22:55:10|1350.17|1332.37|1350.3|1332.5|1350.4|1332.6|1349.56|1331.76|10
1652050520000|2022-05-08 22:55:20|1350.16|1332.36|1350.32|1332.52|1350.4|1332.6|1350.16|1332.36|7
1652050530000|2022-05-08 22:55:30|1350.3|1332.5|1350.35|1332.55|1350.35|1332.55|1350.14|1332.34|3
1652050540000|2022-05-08 22:55:40|1350.3|1332.5|1350.25|1332.45|1350.38|1332.58|1350.23|1332.43|10
1652050550000|2022-05-08 22:55:50|1350.35|1332.55|1350.54|1332.74|1351.12|1333.32|1350.35|1332.55|8
1652050560000|2022-05-08 22:56:00|1350.25|1332.45|1351.43|1333.63|1351.43|1333.63|1350.25|1332.45|7
1652050570000|2022-05-08 22:56:10|1351.12|1333.32|1351.53|1333.73|1352.07|1334.27|1351.12|1333.32|14
1652050580000|2022-05-08 22:56:20|1351.45|1333.65|1351.21|1333.41|1351.45|1333.65|1350.03|1332.23|19
1652050590000|2022-05-08 22:56:30|1351.22|1333.42|1351.22|1333.42|1351.42|1333.62|1351.22|1333.42|5
1652050600000|2022-05-08 22:56:40|1351.21|1333.41|1351.32|1333.52|1351.34|1333.54|1351.08|1333.28|10
1652050610000|2022-05-08 22:56:50|1351.24|1333.44|1351.27|1333.47|1351.27|1333.47|1351.19|1333.39|5
1652050620000|2022-05-08 22:57:00|1351.21|1333.41|1351.3|1333.5|1351.33|1333.53|1350.61|1332.81|5
1652050630000|2022-05-08 22:57:10|1351.17|1333.37|1351.19|1333.39|1351.4|1333.6|1350.55|1332.75|7
1652050640000|2022-05-08 22:57:20|1351.15|1333.35|1350.31|1332.51|1351.15|1333.35|1350.29|1332.49|8
1652050650000|2022-05-08 22:57:30|1350.26|1332.46|1350.18|1332.38|1350.4|1332.6|1350.17|1332.37|8
1652050660000|2022-05-08 22:57:40|1349.98|1332.18|1350.38|1332.58|1350.38|1332.58|1349.98|1332.18|11
1652050670000|2022-05-08 22:57:50|1350.36|1332.56|1350.35|1332.55|1350.36|1332.56|1350.35|1332.55|2
1652050680000|2022-05-08 22:58:00|1350.41|1332.61|1350.29|1332.49|1350.41|1332.61|1350.18|1332.38|7
1652050690000|2022-05-08 22:58:10|1350.21|1332.41|1350.28|1332.48|1350.4|1332.6|1350.19|1332.39|8
1652050700000|2022-05-08 22:58:20|1350.18|1332.38|1350.3|1332.5|1350.3|1332.5|1350.18|1332.38|6
1652050710000|2022-05-08 22:58:30|1350.15|1332.35|1349.48|1331.68|1350.19|1332.39|1349.15|1331.35|11
1652050720000|2022-05-08 22:58:40|1349.47|1331.67|1349.45|1331.65|1349.47|1331.67|1349.27|1331.47|7
1652050730000|2022-05-08 22:58:50|1349.43|1331.63|1349.18|1331.38|1349.43|1331.63|1349.07|1331.27|14
1652050740000|2022-05-08 22:59:00|1349.19|1331.39|1349.99|1332.19|1350.19|1332.39|1349.19|1331.39|16
1652050750000|2022-05-08 22:59:10|1350.04|1332.24|1350.19|1332.39|1350.19|1332.39|1350.04|1332.24|7
1652050760000|2022-05-08 22:59:20|1350.04|1332.24|1350.07|1332.27|1350.19|1332.39|1349.94|1332.14|6
1652050770000|2022-05-08 22:59:30|1350.23|1332.43|1350.06|1332.26|1350.29|1332.49|1349.95|1332.15|8
1652050780000|2022-05-08 22:59:40|1350.19|1332.39|1350.02|1332.22|1350.19|1332.39|1349.89|1332.09|10
1652050790000|2022-05-08 22:59:50|1350.08|1332.28|1350.15|1332.35|1350.15|1332.35|1350.02|1332.22|5
1652050800000|2022-05-08 23:00:00|1350.01|1332.21|1349.3|1331.5|1350.15|1332.35|1348.75|1330.95|21
1652050810000|2022-05-08 23:00:10|1349.31|1331.51|1349.22|1331.42|1349.4|1331.6|1348.8|1331|19
1652050820000|2022-05-08 23:00:20|1349.2|1331.4|1348.67|1330.87|1349.32|1331.52|1348.44|1330.64|11
1652050830000|2022-05-08 23:00:30|1348.42|1330.62|1348.35|1330.55|1348.42|1330.62|1348.29|1330.49|16
1652050840000|2022-05-08 23:00:40|1348.45|1330.65|1349.19|1331.39|1349.3|1331.5|1348.45|1330.65|13
1652050850000|2022-05-08 23:00:50|1349.15|1331.35|1349.15|1331.35|1349.3|1331.5|1349.15|1331.35|5
1652050860000|2022-05-08 23:01:00|1349.28|1331.48|1348.4|1330.6|1349.3|1331.5|1347.68|1329.88|10
1652050870000|2022-05-08 23:01:10|1348.23|1330.43|1349.86|1332.06|1349.86|1332.06|1348.23|1330.43|17
1652050880000|2022-05-08 23:01:20|1350.12|1332.32|1350.12|1332.32|1350.19|1332.39|1349.97|1332.17|7
1652050890000|2022-05-08 23:01:30|1350.19|1332.39|1349.21|1331.41|1350.19|1332.39|1349.21|1331.41|8
1652050900000|2022-05-08 23:01:40|1349.29|1331.49|1350.19|1332.39|1350.19|1332.39|1349.2|1331.4|12
1652050920000|2022-05-08 23:02:00|1350.15|1332.35|1350.08|1332.28|1350.19|1332.39|1350.03|1332.23|9
1652050930000|2022-05-08 23:02:10|1350.19|1332.39|1349.8|1332|1350.19|1332.39|1349.73|1331.93|19
1652050940000|2022-05-08 23:02:20|1349.76|1331.96|1350.95|1333.15|1351.24|1333.44|1349.76|1331.96|16
1652050950000|2022-05-08 23:02:30|1351.16|1333.36|1351.17|1333.37|1351.17|1333.37|1351.15|1333.35|4
1652050960000|2022-05-08 23:02:40|1351.06|1333.26|1351.03|1333.23|1351.06|1333.26|1350.9|1333.1|7
1652050970000|2022-05-08 23:02:50|1351|1333.2|1350.9|1333.1|1351.15|1333.35|1350.75|1332.95|8
1652050980000|2022-05-08 23:03:00|1350.51|1332.71|1349.4|1331.6|1350.51|1332.71|1348.9|1331.1|26
1652050990000|2022-05-08 23:03:10|1349.59|1331.79|1348.72|1330.92|1350.32|1332.52|1348.72|1330.92|18
1652051000000|2022-05-08 23:03:20|1348.69|1330.89|1349.3|1331.5|1349.3|1331.5|1348.4|1330.6|9
1652051010000|2022-05-08 23:03:30|1349.4|1331.6|1349.29|1331.49|1349.48|1331.68|1349.19|1331.39|13
1652051020000|2022-05-08 23:03:40|1349.26|1331.46|1350.22|1332.42|1350.4|1332.6|1349.26|1331.46|6
1652051030000|2022-05-08 23:03:50|1350.19|1332.39|1350.19|1332.39|1350.32|1332.52|1349.84|1332.04|8
1652051040000|2022-05-08 23:04:00|1350.08|1332.28|1350.19|1332.39|1350.32|1332.52|1350.08|1332.28|6
1652051050000|2022-05-08 23:04:10|1350.15|1332.35|1350.15|1332.35|1350.3|1332.5|1350.14|1332.34|4
1652051060000|2022-05-08 23:04:20|1350.16|1332.36|1350.17|1332.37|1350.18|1332.38|1350.15|1332.35|4
1652051070000|2022-05-08 23:04:30|1350.18|1332.38|1350.18|1332.38|1350.21|1332.41|1349.91|1332.11|12
1652051080000|2022-05-08 23:04:40|1350.19|1332.39|1350.19|1332.39|1350.3|1332.5|1350.09|1332.29|9
1652051090000|2022-05-08 23:04:50|1350.12|1332.32|1350.4|1332.6|1350.49|1332.69|1349.99|1332.19|13
1652051100000|2022-05-08 23:05:00|1350.56|1332.76|1351.22|1333.42|1351.29|1333.49|1350.56|1332.76|13
1652051110000|2022-05-08 23:05:10|1351.44|1333.64|1352.09|1334.29|1352.09|1334.29|1351.07|1333.27|9
1652051120000|2022-05-08 23:05:20|1352.19|1334.39|1351.49|1333.69|1352.19|1334.39|1351.4|1333.6|5
1652051130000|2022-05-08 23:05:30|1351.32|1333.52|1350.55|1332.75|1351.49|1333.69|1350.4|1332.6|17
1652051140000|2022-05-08 23:05:40|1350.59|1332.79|1350.2|1332.4|1350.75|1332.95|1350.2|1332.4|8
1652051150000|2022-05-08 23:05:50|1350.32|1332.52|1349.48|1331.68|1350.32|1332.52|1349.3|1331.5|18
1652051160000|2022-05-08 23:06:00|1349.32|1331.52|1349.3|1331.5|1349.45|1331.65|1349.17|1331.37|13
1652051170000|2022-05-08 23:06:10|1349.34|1331.54|1349.3|1331.5|1349.4|1331.6|1348.9|1331.1|12
1652051180000|2022-05-08 23:06:20|1349.4|1331.6|1349.3|1331.5|1349.4|1331.6|1348.9|1331.1|11
1652051190000|2022-05-08 23:06:30|1349.19|1331.39|1348.32|1330.52|1349.19|1331.39|1347.58|1329.78|11
1652051200000|2022-05-08 23:06:40|1348.3|1330.5|1347.9|1330.1|1348.49|1330.69|1347.4|1329.6|11
1652051210000|2022-05-08 23:06:50|1348.19|1330.39|1347.4|1329.6|1348.19|1330.39|1347.4|1329.6|9
1652051230000|2022-05-08 23:07:10|1347.49|1329.69|1347.4|1329.6|1347.49|1329.69|1347.4|1329.6|2
1652051240000|2022-05-08 23:07:20|1347.29|1329.49|1346.53|1328.73|1347.3|1329.5|1346.36|1328.56|13
1652051250000|2022-05-08 23:07:30|1346.57|1328.77|1346.4|1328.6|1346.57|1328.77|1346.4|1328.6|5
1652051260000|2022-05-08 23:07:40|1346.5|1328.7|1347.4|1329.6|1347.4|1329.6|1346.5|1328.7|9
1652051270000|2022-05-08 23:07:50|1347.44|1329.64|1348.4|1330.6|1348.46|1330.66|1347.4|1329.6|8
1652051280000|2022-05-08 23:08:00|1348.47|1330.67|1349.19|1331.39|1349.3|1331.5|1348.4|1330.6|13
1652051290000|2022-05-08 23:08:10|1348.94|1331.14|1348.4|1330.6|1348.94|1331.14|1348.4|1330.6|8
1652051300000|2022-05-08 23:08:20|1348.46|1330.66|1348.08|1330.28|1348.46|1330.66|1348.08|1330.28|4
1652051310000|2022-05-08 23:08:30|1348.11|1330.31|1348.4|1330.6|1348.4|1330.6|1348.11|1330.31|3
1652051320000|2022-05-08 23:08:40|1348.44|1330.64|1348.06|1330.26|1348.44|1330.64|1348.06|1330.26|5
1652051330000|2022-05-08 23:08:50|1348.19|1330.39|1348.19|1330.39|1348.24|1330.44|1347.55|1329.75|11
1652051340000|2022-05-08 23:09:00|1348.3|1330.5|1348.19|1330.39|1348.3|1330.5|1348.11|1330.31|5
1652051350000|2022-05-08 23:09:10|1348.3|1330.5|1348.4|1330.6|1348.4|1330.6|1348.18|1330.38|4
1652051360000|2022-05-08 23:09:20|1348.31|1330.51|1348.19|1330.39|1348.5|1330.7|1348.19|1330.39|10
1652051370000|2022-05-08 23:09:30|1348.06|1330.26|1348.19|1330.39|1348.19|1330.39|1347.94|1330.14|5
1652051380000|2022-05-08 23:09:40|1348.15|1330.35|1347.4|1329.6|1348.15|1330.35|1347.22|1329.42|12
1652051400000|2022-05-08 23:10:00|1347.63|1329.83|1347.4|1329.6|1347.63|1329.83|1347.31|1329.51|5
1652051410000|2022-05-08 23:10:10|1347.31|1329.51|1346.6|1328.8|1347.49|1329.69|1346.41|1328.61|12
1652051420000|2022-05-08 23:10:20|1346.51|1328.71|1346.42|1328.62|1346.51|1328.71|1346.38|1328.58|3
1652051430000|2022-05-08 23:10:30|1346.4|1328.6|1346.32|1328.52|1346.4|1328.6|1346.32|1328.52|4
1652051440000|2022-05-08 23:10:40|1346.3|1328.5|1346.3|1328.5|1346.3|1328.5|1346.3|1328.5|1
1652051450000|2022-05-08 23:10:50|1346.4|1328.6|1346.19|1328.39|1346.44|1328.64|1346.19|1328.39|6
1652051460000|2022-05-08 23:11:00|1346.32|1328.52|1345.55|1327.75|1346.4|1328.6|1345.28|1327.48|16
1652051470000|2022-05-08 23:11:10|1345.47|1327.67|1345.19|1327.39|1345.55|1327.75|1345.19|1327.39|7
1652051480000|2022-05-08 23:11:20|1345.4|1327.6|1346.4|1328.6|1346.4|1328.6|1345.32|1327.52|5
1652051500000|2022-05-08 23:11:40|1346.32|1328.52|1346.4|1328.6|1346.57|1328.77|1346.29|1328.49|8
1652051510000|2022-05-08 23:11:50|1346.32|1328.52|1346.4|1328.6|1346.53|1328.73|1346.17|1328.37|8
1652051520000|2022-05-08 23:12:00|1346.32|1328.52|1346.34|1328.54|1346.4|1328.6|1346.2|1328.4|10
1652051530000|2022-05-08 23:12:10|1346.32|1328.52|1345.46|1327.66|1346.4|1328.6|1345.46|1327.66|9
1652051540000|2022-05-08 23:12:20|1345.47|1327.67|1346.3|1328.5|1346.4|1328.6|1345.4|1327.6|5
1652051550000|2022-05-08 23:12:30|1346.19|1328.39|1345.9|1328.1|1346.19|1328.39|1345.39|1327.59|16
1652051560000|2022-05-08 23:12:40|1346.19|1328.39|1345.31|1327.51|1346.19|1328.39|1345.25|1327.45|9
1652051570000|2022-05-08 23:12:50|1345.4|1327.6|1345.32|1327.52|1345.49|1327.69|1345.3|1327.5|5
1652051580000|2022-05-08 23:13:00|1345.25|1327.45|1345.31|1327.51|1345.4|1327.6|1345.15|1327.35|7
1652051590000|2022-05-08 23:13:10|1345.4|1327.6|1346.15|1328.35|1346.15|1328.35|1345.4|1327.6|6
1652051600000|2022-05-08 23:13:20|1346.4|1328.6|1346.15|1328.35|1346.4|1328.6|1346.15|1328.35|4
1652051610000|2022-05-08 23:13:30|1346.24|1328.44|1346.19|1328.39|1346.24|1328.44|1346.12|1328.32|5
1652051620000|2022-05-08 23:13:40|1346.16|1328.36|1346.12|1328.32|1346.16|1328.36|1346.12|1328.32|3
1652051630000|2022-05-08 23:13:50|1346.1|1328.3|1345.29|1327.49|1346.1|1328.3|1345.29|1327.49|7
1652051640000|2022-05-08 23:14:00|1345.31|1327.51|1346.12|1328.32|1346.4|1328.6|1345.31|1327.51|5
1652051650000|2022-05-08 23:14:10|1346.26|1328.46|1346.12|1328.32|1346.26|1328.46|1346.12|1328.32|2
1652051660000|2022-05-08 23:14:20|1346.22|1328.42|1346.12|1328.32|1346.22|1328.42|1346.12|1328.32|2
1652051670000|2022-05-08 23:14:30|1346.4|1328.6|1346.19|1328.39|1346.7|1328.9|1345.62|1327.82|17
1652051680000|2022-05-08 23:14:40|1346.23|1328.43|1346.19|1328.39|1346.25|1328.45|1346.19|1328.39|3
1652051690000|2022-05-08 23:14:50|1346.23|1328.43|1346.19|1328.39|1346.24|1328.44|1346.12|1328.32|4
1652051700000|2022-05-08 23:15:00|1346.09|1328.29|1346.19|1328.39|1346.19|1328.39|1345.85|1328.05|5
1652051710000|2022-05-08 23:15:10|1346.08|1328.28|1346.15|1328.35|1346.29|1328.49|1346.04|1328.24|9
1652051720000|2022-05-08 23:15:20|1345.88|1328.08|1346.12|1328.32|1346.15|1328.35|1345.88|1328.08|3
1652051730000|2022-05-08 23:15:30|1346.15|1328.35|1346.15|1328.35|1346.15|1328.35|1346.08|1328.28|3
1652051740000|2022-05-08 23:15:40|1345.9|1328.1|1345.9|1328.1|1346.03|1328.23|1345.9|1328.1|5
1652051750000|2022-05-08 23:15:50|1345.86|1328.06|1345.9|1328.1|1345.9|1328.1|1344.73|1326.93|13
1652051760000|2022-05-08 23:16:00|1345.49|1327.69|1345.19|1327.39|1345.9|1328.1|1344.68|1326.88|16
1652051770000|2022-05-08 23:16:10|1345.23|1327.43|1345.3|1327.5|1345.3|1327.5|1345.18|1327.38|6
1652051780000|2022-05-08 23:16:20|1345.17|1327.37|1344.32|1326.52|1345.4|1327.6|1344.13|1326.33|20
1652051790000|2022-05-08 23:16:30|1343.9|1326.1|1344.19|1326.39|1344.4|1326.6|1343.9|1326.1|10
1652051800000|2022-05-08 23:16:40|1344.23|1326.43|1344.32|1326.52|1344.32|1326.52|1343.57|1325.77|14
1652051810000|2022-05-08 23:16:50|1344.1|1326.3|1344.32|1326.52|1344.32|1326.52|1344.1|1326.3|2
1652051820000|2022-05-08 23:17:00|1344.29|1326.49|1344.2|1326.4|1344.32|1326.52|1344.2|1326.4|4
1652051830000|2022-05-08 23:17:10|1344.14|1326.34|1344.32|1326.52|1344.4|1326.6|1343.93|1326.13|9
1652051840000|2022-05-08 23:17:20|1344.3|1326.5|1343.47|1325.67|1344.3|1326.5|1343.47|1325.67|8
1652051850000|2022-05-08 23:17:30|1343.42|1325.62|1343.25|1325.45|1343.43|1325.63|1343.21|1325.41|9
1652051860000|2022-05-08 23:17:40|1343.22|1325.42|1342.8|1325|1343.22|1325.42|1342.4|1324.6|12
1652051870000|2022-05-08 23:17:50|1342.4|1324.6|1342.4|1324.6|1342.4|1324.6|1342.4|1324.6|1
1652051880000|2022-05-08 23:18:00|1342.51|1324.71|1342.3|1324.5|1342.51|1324.71|1342.12|1324.32|8
1652051890000|2022-05-08 23:18:10|1342.4|1324.6|1342.4|1324.6|1342.57|1324.77|1342.3|1324.5|5
1652051900000|2022-05-08 23:18:20|1342.3|1324.5|1342.32|1324.52|1342.32|1324.52|1342.2|1324.4|4
1652051910000|2022-05-08 23:18:30|1342.4|1324.6|1341.82|1324.02|1342.4|1324.6|1341.4|1323.6|14
1652051920000|2022-05-08 23:18:40|1342.18|1324.38|1341.4|1323.6|1342.19|1324.39|1341.4|1323.6|7
1652051930000|2022-05-08 23:18:50|1341.43|1323.63|1341.4|1323.6|1341.43|1323.63|1341.4|1323.6|2
1652051940000|2022-05-08 23:19:00|1342.3|1324.5|1342.32|1324.52|1342.4|1324.6|1342.3|1324.5|7
1652051950000|2022-05-08 23:19:10|1342.4|1324.6|1342.4|1324.6|1342.4|1324.6|1342.31|1324.51|4
1652051960000|2022-05-08 23:19:20|1343.13|1325.33|1343.19|1325.39|1343.4|1325.6|1343.12|1325.32|6
1652051970000|2022-05-08 23:19:30|1343.4|1325.6|1344.12|1326.32|1344.4|1326.6|1343.4|1325.6|4
1652051980000|2022-05-08 23:19:40|1344.4|1326.6|1343.4|1325.6|1344.4|1326.6|1343.4|1325.6|16
1652051990000|2022-05-08 23:19:50|1343.31|1325.51|1343.4|1325.6|1343.4|1325.6|1343.22|1325.42|3
1652052000000|2022-05-08 23:20:00|1343.39|1325.59|1343.3|1325.5|1343.4|1325.6|1343.06|1325.26|12
1652052010000|2022-05-08 23:20:10|1343.19|1325.39|1343.06|1325.26|1343.3|1325.5|1342.91|1325.11|7
1652052020000|2022-05-08 23:20:20|1343.15|1325.35|1343.31|1325.51|1343.4|1325.6|1343.15|1325.35|9
1652052030000|2022-05-08 23:20:30|1343.18|1325.38|1342.47|1324.67|1343.28|1325.48|1342.4|1324.6|10
1652052040000|2022-05-08 23:20:40|1342.58|1324.78|1342.4|1324.6|1342.59|1324.79|1342.25|1324.45|15
1652052050000|2022-05-08 23:20:50|1342.5|1324.7|1342.54|1324.74|1342.54|1324.74|1342.4|1324.6|5
1652052060000|2022-05-08 23:21:00|1342.44|1324.64|1342.4|1324.6|1342.47|1324.67|1342.4|1324.6|5
1652052070000|2022-05-08 23:21:10|1342.9|1325.1|1343.19|1325.39|1343.19|1325.39|1342.9|1325.1|3
1652052080000|2022-05-08 23:21:20|1343.15|1325.35|1342.32|1324.52|1343.15|1325.35|1342.31|1324.51|11
1652052090000|2022-05-08 23:21:30|1342.3|1324.5|1342.24|1324.44|1342.3|1324.5|1342.11|1324.31|5
1652052100000|2022-05-08 23:21:40|1342.3|1324.5|1342.4|1324.6|1342.4|1324.6|1342.18|1324.38|5
1652052110000|2022-05-08 23:21:50|1342.32|1324.52|1342.28|1324.48|1342.39|1324.59|1342.11|1324.31|5
1652052120000|2022-05-08 23:22:00|1342.2|1324.4|1342.28|1324.48|1342.28|1324.48|1342.09|1324.29|8
1652052130000|2022-05-08 23:22:10|1342.2|1324.4|1342.4|1324.6|1342.4|1324.6|1342.2|1324.4|5
1652052140000|2022-05-08 23:22:20|1342.55|1324.75|1342.53|1324.73|1342.55|1324.75|1342.4|1324.6|4
1652052150000|2022-05-08 23:22:30|1342.4|1324.6|1342.4|1324.6|1342.4|1324.6|1342.32|1324.52|3
1652052160000|2022-05-08 23:22:40|1342.32|1324.52|1342.28|1324.48|1342.37|1324.57|1342.28|1324.48|4
1652052170000|2022-05-08 23:22:50|1342.2|1324.4|1342.4|1324.6|1342.4|1324.6|1342.2|1324.4|8
1652052180000|2022-05-08 23:23:00|1342.3|1324.5|1342.4|1324.6|1342.52|1324.72|1342.2|1324.4|6
1652052190000|2022-05-08 23:23:10|1342.53|1324.73|1342.4|1324.6|1342.53|1324.73|1342.3|1324.5|6
1652052210000|2022-05-08 23:23:30|1342.42|1324.62|1342.9|1325.1|1342.9|1325.1|1342.4|1324.6|4
1652052220000|2022-05-08 23:23:40|1343.4|1325.6|1343.75|1325.95|1343.75|1325.95|1343.25|1325.45|5
1652052230000|2022-05-08 23:23:50|1343.9|1326.1|1344.7|1326.9|1344.74|1326.94|1343.9|1326.1|14
1652052240000|2022-05-08 23:24:00|1344.59|1326.79|1343.55|1325.75|1344.59|1326.79|1343.55|1325.75|15
1652052250000|2022-05-08 23:24:10|1343.53|1325.73|1342.57|1324.77|1343.57|1325.77|1342.57|1324.77|14
1652052260000|2022-05-08 23:24:20|1342.54|1324.74|1343.17|1325.37|1343.19|1325.39|1342.49|1324.69|11
1652052270000|2022-05-08 23:24:30|1343.19|1325.39|1342.4|1324.6|1343.19|1325.39|1342.4|1324.6|5
1652052280000|2022-05-08 23:24:40|1342.58|1324.78|1343.19|1325.39|1343.4|1325.6|1342.58|1324.78|4
1652052290000|2022-05-08 23:24:50|1343.11|1325.31|1342.47|1324.67|1343.11|1325.31|1342.4|1324.6|4
1652052300000|2022-05-08 23:25:00|1342.4|1324.6|1342.4|1324.6|1342.48|1324.68|1342.4|1324.6|5
1652052310000|2022-05-08 23:25:10|1342.44|1324.64|1342.55|1324.75|1342.55|1324.75|1342.4|1324.6|6
1652052320000|2022-05-08 23:25:20|1342.58|1324.78|1343.4|1325.6|1343.4|1325.6|1342.4|1324.6|11
1652052330000|2022-05-08 23:25:30|1343.31|1325.51|1343.4|1325.6|1343.4|1325.6|1343.06|1325.26|9
1652052340000|2022-05-08 23:25:40|1343.28|1325.48|1343.4|1325.6|1343.4|1325.6|1343.28|1325.48|2
1652052350000|2022-05-08 23:25:50|1343.28|1325.48|1342.9|1325.1|1343.28|1325.48|1342.9|1325.1|7
1652052360000|2022-05-08 23:26:00|1343.14|1325.34|1342.9|1325.1|1343.14|1325.34|1342.9|1325.1|2
1652052370000|2022-05-08 23:26:10|1343.1|1325.3|1342.94|1325.14|1343.1|1325.3|1342.4|1324.6|9
1652052380000|2022-05-08 23:26:20|1342.9|1325.1|1342.9|1325.1|1343.15|1325.35|1342.9|1325.1|3
1652052390000|2022-05-08 23:26:30|1343.15|1325.35|1342.9|1325.1|1343.15|1325.35|1342.74|1324.94|4
1652052400000|2022-05-08 23:26:40|1342.93|1325.13|1342.9|1325.1|1342.93|1325.13|1342.87|1325.07|3
1652052410000|2022-05-08 23:26:50|1343.15|1325.35|1342.87|1325.07|1343.15|1325.35|1342.75|1324.95|8
1652052420000|2022-05-08 23:27:00|1343|1325.2|1341.57|1323.77|1343.12|1325.32|1341.57|1323.77|18
1652052430000|2022-05-08 23:27:10|1342.03|1324.23|1341.4|1323.6|1342.16|1324.36|1341.3|1323.5|11
1652052440000|2022-05-08 23:27:20|1341.3|1323.5|1341.42|1323.62|1341.42|1323.62|1340.63|1322.83|15
1652052450000|2022-05-08 23:27:30|1341.4|1323.6|1341.15|1323.35|1341.4|1323.6|1341.15|1323.35|7
1652052460000|2022-05-08 23:27:40|1341.1|1323.3|1341.4|1323.6|1341.4|1323.6|1340.9|1323.1|6
1652052470000|2022-05-08 23:27:50|1341.38|1323.58|1341.45|1323.65|1342.4|1324.6|1341.38|1323.58|11
1652052480000|2022-05-08 23:28:00|1341.48|1323.68|1341.4|1323.6|1341.53|1323.73|1341.34|1323.54|12
1652052490000|2022-05-08 23:28:10|1341.51|1323.71|1342.3|1324.5|1342.4|1324.6|1341.4|1323.6|14
1652052500000|2022-05-08 23:28:20|1342.19|1324.39|1342.19|1324.39|1342.19|1324.39|1341.93|1324.13|6
1652052510000|2022-05-08 23:28:30|1342.3|1324.5|1342.15|1324.35|1342.3|1324.5|1342.15|1324.35|5
1652052520000|2022-05-08 23:28:40|1342.12|1324.32|1341.4|1323.6|1342.12|1324.32|1341.4|1323.6|6
1652052530000|2022-05-08 23:28:50|1341.32|1323.52|1341.4|1323.6|1341.4|1323.6|1340.9|1323.1|8
1652052540000|2022-05-08 23:29:00|1341.32|1323.52|1340.4|1322.6|1341.4|1323.6|1340.4|1322.6|14
1652052550000|2022-05-08 23:29:10|1340.35|1322.55|1338.4|1320.6|1340.35|1322.55|1338.38|1320.58|20
1652052560000|2022-05-08 23:29:20|1338.62|1320.82|1338.4|1320.6|1339.43|1321.63|1338.4|1320.6|24
1652052570000|2022-05-08 23:29:30|1338.5|1320.7|1339.32|1321.52|1339.32|1321.52|1338.36|1320.56|7
1652052580000|2022-05-08 23:29:40|1339.01|1321.21|1338.4|1320.6|1339.4|1321.6|1338.4|1320.6|13
1652052590000|2022-05-08 23:29:50|1338.48|1320.68|1338.4|1320.6|1338.48|1320.68|1338.4|1320.6|4
1652052600000|2022-05-08 23:30:00|1338.32|1320.52|1335.08|1317.28|1338.4|1320.6|1334.42|1316.62|29
1652052610000|2022-05-08 23:30:10|1335.13|1317.33|1336.36|1318.56|1337.4|1319.6|1335.13|1317.33|34
1652052620000|2022-05-08 23:30:20|1336.35|1318.55|1336.62|1318.82|1336.67|1318.87|1335.95|1318.15|25
1652052630000|2022-05-08 23:30:30|1336.8|1319|1336.5|1318.7|1337.15|1319.35|1336.48|1318.68|14
1652052640000|2022-05-08 23:30:40|1336.52|1318.72|1337.15|1319.35|1337.15|1319.35|1336.52|1318.72|11
1652052650000|2022-05-08 23:30:50|1337.03|1319.23|1336.35|1318.55|1337.03|1319.23|1336.28|1318.48|21
1652052660000|2022-05-08 23:31:00|1336.2|1318.4|1335.46|1317.66|1336.4|1318.6|1335.33|1317.53|12
1652052670000|2022-05-08 23:31:10|1335.38|1317.58|1336.15|1318.35|1336.32|1318.52|1335.38|1317.58|12
1652052680000|2022-05-08 23:31:20|1335.78|1317.98|1336.15|1318.35|1336.15|1318.35|1335.4|1317.6|14
1652052690000|2022-05-08 23:31:30|1336.4|1318.6|1336.4|1318.6|1336.43|1318.63|1335.47|1317.67|11
1652052700000|2022-05-08 23:31:40|1336.52|1318.72|1336.4|1318.6|1336.53|1318.73|1336.4|1318.6|3
1652052710000|2022-05-08 23:31:50|1336.48|1318.68|1337.4|1319.6|1337.4|1319.6|1336.48|1318.68|4
1652052720000|2022-05-08 23:32:00|1337.26|1319.46|1337.38|1319.58|1337.4|1319.6|1337.26|1319.46|8
1652052730000|2022-05-08 23:32:10|1337.85|1320.05|1338.4|1320.6|1338.4|1320.6|1337.85|1320.05|9
1652052740000|2022-05-08 23:32:20|1338.3|1320.5|1338.46|1320.66|1338.48|1320.68|1337.94|1320.14|13
1652052750000|2022-05-08 23:32:30|1338.34|1320.54|1338.4|1320.6|1338.44|1320.64|1337.54|1319.74|13
1652052760000|2022-05-08 23:32:40|1338.27|1320.47|1337.99|1320.19|1338.3|1320.5|1337.9|1320.1|12
1652052770000|2022-05-08 23:32:50|1338.24|1320.44|1338.26|1320.46|1338.4|1320.6|1338.24|1320.44|9
1652052780000|2022-05-08 23:33:00|1338.27|1320.47|1337.39|1319.59|1338.31|1320.51|1337.39|1319.59|19
1652052790000|2022-05-08 23:33:10|1337.28|1319.48|1335.49|1317.69|1337.28|1319.48|1335.14|1317.34|19
1652052800000|2022-05-08 23:33:20|1335.5|1317.7|1335.45|1317.65|1336.4|1318.6|1335.45|1317.65|17
1652052810000|2022-05-08 23:33:30|1335.28|1317.48|1334.69|1316.89|1335.28|1317.48|1334.64|1316.84|6
1652052820000|2022-05-08 23:33:40|1334.52|1316.72|1334.75|1316.95|1334.9|1317.1|1334.52|1316.72|11
1652052830000|2022-05-08 23:33:50|1334.76|1316.96|1334.54|1316.74|1335.07|1317.27|1334.51|1316.71|16
1652052840000|2022-05-08 23:34:00|1334.46|1316.66|1333.9|1316.1|1334.6|1316.8|1333.85|1316.05|12
1652052850000|2022-05-08 23:34:10|1333.85|1316.05|1334.4|1316.6|1334.4|1316.6|1333.8|1316|10
1652052860000|2022-05-08 23:34:20|1334.27|1316.47|1335.4|1317.6|1335.4|1317.6|1334.27|1316.47|14
1652052870000|2022-05-08 23:34:30|1335.32|1317.52|1335.05|1317.25|1335.4|1317.6|1334.6|1316.8|19
1652052880000|2022-05-08 23:34:40|1335.3|1317.5|1335.83|1318.03|1336.4|1318.6|1335.27|1317.47|13
1652052890000|2022-05-08 23:34:50|1335.4|1317.6|1335.4|1317.6|1335.77|1317.97|1335.4|1317.6|8
1652052900000|2022-05-08 23:35:00|1335.45|1317.65|1336.4|1318.6|1336.4|1318.6|1335.4|1317.6|6
1652052910000|2022-05-08 23:35:10|1336.6|1318.8|1336.4|1318.6|1336.6|1318.8|1336.15|1318.35|5
1652052920000|2022-05-08 23:35:20|1336.15|1318.35|1336.27|1318.47|1336.4|1318.6|1336.15|1318.35|6
1652052930000|2022-05-08 23:35:30|1336.15|1318.35|1335.32|1317.52|1336.4|1318.6|1335.32|1317.52|19
1652052940000|2022-05-08 23:35:40|1335.35|1317.55|1335.24|1317.44|1335.35|1317.55|1334.63|1316.83|16
1652052950000|2022-05-08 23:35:50|1335.4|1317.6|1335.49|1317.69|1335.51|1317.71|1334.92|1317.12|12
1652052960000|2022-05-08 23:36:00|1335.4|1317.6|1336.12|1318.32|1336.4|1318.6|1335.4|1317.6|7
1652052970000|2022-05-08 23:36:10|1336.06|1318.26|1335.4|1317.6|1336.4|1318.6|1335.32|1317.52|13
1652052980000|2022-05-08 23:36:20|1335.58|1317.78|1335.9|1318.1|1335.9|1318.1|1335.58|1317.78|3
1652052990000|2022-05-08 23:36:30|1336.07|1318.27|1335.05|1317.25|1336.07|1318.27|1335.05|1317.25|14
1652053000000|2022-05-08 23:36:40|1334.93|1317.13|1335.4|1317.6|1335.4|1317.6|1334.53|1316.73|11
1652053010000|2022-05-08 23:36:50|1335.3|1317.5|1336.43|1318.63|1336.45|1318.65|1335.3|1317.5|7
1652053030000|2022-05-08 23:37:10|1336.45|1318.65|1336.43|1318.63|1336.45|1318.65|1336.43|1318.63|2
1652053040000|2022-05-08 23:37:20|1336.44|1318.64|1336.23|1318.43|1336.44|1318.64|1336.17|1318.37|6
1652053050000|2022-05-08 23:37:30|1336.05|1318.25|1336.12|1318.32|1336.41|1318.61|1336.05|1318.25|5
1652053060000|2022-05-08 23:37:40|1336.19|1318.39|1335.56|1317.76|1336.19|1318.39|1335.51|1317.71|9
1652053070000|2022-05-08 23:37:50|1335.47|1317.67|1335.4|1317.6|1335.47|1317.67|1335.4|1317.6|2
1652053080000|2022-05-08 23:38:00|1335.57|1317.77|1336.02|1318.22|1336.02|1318.22|1335.4|1317.6|9
1652053090000|2022-05-08 23:38:10|1336.05|1318.25|1335.53|1317.73|1336.4|1318.6|1335.53|1317.73|6
1652053100000|2022-05-08 23:38:20|1335.4|1317.6|1335.48|1317.68|1335.48|1317.68|1335.4|1317.6|10
1652053110000|2022-05-08 23:38:30|1335.5|1317.7|1335.48|1317.68|1335.5|1317.7|1335.48|1317.68|2
1652053120000|2022-05-08 23:38:40|1335.46|1317.66|1335.4|1317.6|1335.46|1317.66|1335.24|1317.44|5
1652053130000|2022-05-08 23:38:50|1335.3|1317.5|1335.4|1317.6|1335.4|1317.6|1335.3|1317.5|4
1652053140000|2022-05-08 23:39:00|1335.78|1317.98|1335.9|1318.1|1335.92|1318.12|1335.4|1317.6|6
1652053150000|2022-05-08 23:39:10|1336.4|1318.6|1336.4|1318.6|1336.4|1318.6|1336.4|1318.6|1
1652053160000|2022-05-08 23:39:20|1336.42|1318.62|1336.4|1318.6|1336.44|1318.64|1336.4|1318.6|3
1652053170000|2022-05-08 23:39:30|1336.43|1318.63|1336.4|1318.6|1336.43|1318.63|1336.4|1318.6|2
1652053180000|2022-05-08 23:39:40|1336.38|1318.58|1335.53|1317.73|1336.4|1318.6|1335.53|1317.73|8
1652053190000|2022-05-08 23:39:50|1335.52|1317.72|1334.95|1317.15|1335.52|1317.72|1334.8|1317|7
1652053200000|2022-05-08 23:40:00|1335|1317.2|1334.75|1316.95|1335.4|1317.6|1334.42|1316.62|20
1652053210000|2022-05-08 23:40:10|1334.85|1317.05|1334.95|1317.15|1335|1317.2|1334.45|1316.65|8
1652053220000|2022-05-08 23:40:20|1334.49|1316.69|1334.9|1317.1|1334.9|1317.1|1334.49|1316.69|3
1652053230000|2022-05-08 23:40:30|1335.27|1317.47|1335.2|1317.4|1335.4|1317.6|1335.2|1317.4|7
1652053240000|2022-05-08 23:40:40|1335.18|1317.38|1335.4|1317.6|1335.5|1317.7|1335.18|1317.38|6
1652053250000|2022-05-08 23:40:50|1335.3|1317.5|1334.95|1317.15|1335.3|1317.5|1334.85|1317.05|7
1652053260000|2022-05-08 23:41:00|1334.73|1316.93|1334.7|1316.9|1334.73|1316.93|1334.7|1316.9|3
1652053270000|2022-05-08 23:41:10|1334.75|1316.95|1334.75|1316.95|1334.75|1316.95|1334.75|1316.95|1
1652053290000|2022-05-08 23:41:30|1334.4|1316.6|1334.4|1316.6|1334.4|1316.6|1334.4|1316.6|1
1652053300000|2022-05-08 23:41:40|1334.62|1316.82|1334.62|1316.82|1334.62|1316.82|1334.62|1316.82|1
1652053310000|2022-05-08 23:41:50|1334.44|1316.64|1334.4|1316.6|1334.44|1316.64|1334.4|1316.6|2
1652053320000|2022-05-08 23:42:00|1334.67|1316.87|1334.7|1316.9|1334.7|1316.9|1334.65|1316.85|4
1652053330000|2022-05-08 23:42:10|1334.4|1316.6|1334.5|1316.7|1334.5|1316.7|1334.38|1316.58|5
1652053340000|2022-05-08 23:42:20|1334.4|1316.6|1333.91|1316.11|1334.4|1316.6|1333.69|1315.89|6
1652053360000|2022-05-08 23:42:40|1333.41|1315.61|1333.22|1315.42|1333.71|1315.91|1333.22|1315.42|6
1652053370000|2022-05-08 23:42:50|1333.3|1315.5|1334.31|1316.51|1334.36|1316.56|1333.3|1315.5|14
1652053380000|2022-05-08 23:43:00|1334.29|1316.49|1333.7|1315.9|1334.4|1316.6|1333.7|1315.9|11
1652053390000|2022-05-08 23:43:10|1333.75|1315.95|1333.85|1316.05|1333.85|1316.05|1333.5|1315.7|7
1652053400000|2022-05-08 23:43:20|1333.5|1315.7|1333.37|1315.57|1333.5|1315.7|1332.83|1315.03|17
1652053410000|2022-05-08 23:43:30|1333.4|1315.6|1333.37|1315.57|1333.55|1315.75|1332.87|1315.07|6
1652053420000|2022-05-08 23:43:40|1333.24|1315.44|1333.4|1315.6|1333.43|1315.63|1333.24|1315.44|9
1652053430000|2022-05-08 23:43:50|1333.46|1315.66|1333.4|1315.6|1333.53|1315.73|1333.4|1315.6|3
1652053440000|2022-05-08 23:44:00|1333.7|1315.9|1334.36|1316.56|1334.4|1316.6|1333.65|1315.85|7
1652053450000|2022-05-08 23:44:10|1334.4|1316.6|1334.4|1316.6|1334.53|1316.73|1334.33|1316.53|8
1652053460000|2022-05-08 23:44:20|1334.43|1316.63|1334.05|1316.25|1334.43|1316.63|1333.75|1315.95|12
1652053470000|2022-05-08 23:44:30|1333.97|1316.17|1333.97|1316.17|1334.4|1316.6|1333.76|1315.96|5
1652053480000|2022-05-08 23:44:40|1333.92|1316.12|1334.4|1316.6|1334.4|1316.6|1333.92|1316.12|7
1652053490000|2022-05-08 23:44:50|1334.38|1316.58|1334.9|1317.1|1335.4|1317.6|1334.38|1316.58|7
1652053500000|2022-05-08 23:45:00|1334.65|1316.85|1335.95|1318.15|1335.98|1318.18|1334.65|1316.85|17
1652053510000|2022-05-08 23:45:10|1335.34|1317.54|1334.05|1316.25|1335.51|1317.71|1334.05|1316.25|21
1652053520000|2022-05-08 23:45:20|1333.37|1315.57|1332.26|1314.46|1333.37|1315.57|1331.6|1313.8|20
1652053530000|2022-05-08 23:45:30|1332.32|1314.52|1332.57|1314.77|1332.57|1314.77|1331.8|1314|12
1652053540000|2022-05-08 23:45:40|1332.78|1314.98|1331.8|1314|1333.34|1315.54|1331.75|1313.95|19
1652053550000|2022-05-08 23:45:50|1331.83|1314.03|1330.41|1312.61|1331.83|1314.03|1330.41|1312.61|8
1652053560000|2022-05-08 23:46:00|1330.39|1312.59|1331.14|1313.34|1331.33|1313.53|1330.39|1312.59|20
1652053570000|2022-05-08 23:46:10|1331.15|1313.35|1331.25|1313.45|1331.25|1313.45|1331.15|1313.35|2
1652053580000|2022-05-08 23:46:20|1331.4|1313.6|1330.37|1312.57|1331.4|1313.6|1330.08|1312.28|9
1652053590000|2022-05-08 23:46:30|1330.45|1312.65|1330.7|1312.9|1330.7|1312.9|1330.45|1312.65|12
1652053600000|2022-05-08 23:46:40|1330.54|1312.74|1330.4|1312.6|1330.54|1312.74|1329.7|1311.9|14
1652053610000|2022-05-08 23:46:50|1330.42|1312.62|1330.4|1312.6|1330.42|1312.62|1330.28|1312.48|6
1652053620000|2022-05-08 23:47:00|1330.49|1312.69|1330.4|1312.6|1331.15|1313.35|1330.4|1312.6|12
1652053630000|2022-05-08 23:47:10|1330.55|1312.75|1331.25|1313.45|1331.4|1313.6|1330.4|1312.6|8
1652053640000|2022-05-08 23:47:20|1331.26|1313.46|1331.4|1313.6|1331.4|1313.6|1331.25|1313.45|5
1652053650000|2022-05-08 23:47:30|1331.26|1313.46|1331.4|1313.6|1331.4|1313.6|1331.26|1313.46|2
1652053660000|2022-05-08 23:47:40|1331.27|1313.47|1330.4|1312.6|1331.27|1313.47|1329.71|1311.91|23
1652053670000|2022-05-08 23:47:50|1330.33|1312.53|1329.9|1312.1|1330.33|1312.53|1329.6|1311.8|16
1652053680000|2022-05-08 23:48:00|1330|1312.2|1330.4|1312.6|1330.4|1312.6|1329.75|1311.95|7
1652053690000|2022-05-08 23:48:10|1330.37|1312.57|1331.4|1313.6|1331.4|1313.6|1330.35|1312.55|13
1652053700000|2022-05-08 23:48:20|1331.36|1313.56|1331.4|1313.6|1331.4|1313.6|1331.32|1313.52|8
1652053710000|2022-05-08 23:48:30|1331.47|1313.67|1331.4|1313.6|1331.5|1313.7|1331.4|1313.6|3
1652053720000|2022-05-08 23:48:40|1331.35|1313.55|1331.28|1313.48|1331.4|1313.6|1331.28|1313.48|6
1652053730000|2022-05-08 23:48:50|1331.4|1313.6|1331.4|1313.6|1331.4|1313.6|1331.3|1313.5|21
1652053740000|2022-05-08 23:49:00|1331.15|1313.35|1330.54|1312.74|1331.9|1314.1|1330.51|1312.71|27
1652053750000|2022-05-08 23:49:10|1330.53|1312.73|1330.5|1312.7|1330.56|1312.76|1330.39|1312.59|13
1652053760000|2022-05-08 23:49:20|1330.54|1312.74|1330.54|1312.74|1330.97|1313.17|1330.54|1312.74|17
1652053770000|2022-05-08 23:49:30|1330.51|1312.71|1330.51|1312.71|1330.51|1312.71|1330.51|1312.71|1
1652053780000|2022-05-08 23:49:40|1330.48|1312.68|1330.27|1312.47|1330.48|1312.68|1330.21|1312.41|19
1652053790000|2022-05-08 23:49:50|1330.3|1312.5|1330.29|1312.49|1330.32|1312.52|1330.27|1312.47|6
1652053800000|2022-05-08 23:50:00|1330.24|1312.44|1330.13|1312.33|1330.35|1312.55|1329.73|1311.93|17
1652053810000|2022-05-08 23:50:10|1330.02|1312.22|1329.6|1311.8|1330.02|1312.22|1329.6|1311.8|11
1652053820000|2022-05-08 23:50:20|1329.61|1311.81|1329.53|1311.73|1329.61|1311.81|1329.53|1311.73|3
1652053830000|2022-05-08 23:50:30|1329.54|1311.74|1328.8|1311|1329.55|1311.75|1328.8|1311|13
1652053840000|2022-05-08 23:50:40|1328.77|1310.97|1327.82|1310.02|1328.77|1310.97|1327.82|1310.02|15
1652053850000|2022-05-08 23:50:50|1327.68|1309.88|1328.39|1310.59|1328.39|1310.59|1327.68|1309.88|11
1652053860000|2022-05-08 23:51:00|1328.38|1310.58|1328.48|1310.68|1329.18|1311.38|1328.38|1310.58|24
1652053870000|2022-05-08 23:51:10|1328.47|1310.67|1328.32|1310.52|1328.47|1310.67|1328.32|1310.52|5
1652053880000|2022-05-08 23:51:20|1327.88|1310.08|1328.33|1310.53|1328.33|1310.53|1327.81|1310.01|11
1652053890000|2022-05-08 23:51:30|1328.26|1310.46|1328.45|1310.65|1328.45|1310.65|1327.99|1310.19|11
1652053900000|2022-05-08 23:51:40|1328.36|1310.56|1328.25|1310.45|1328.36|1310.56|1328.23|1310.43|7
1652053910000|2022-05-08 23:51:50|1328.15|1310.35|1327.72|1309.92|1328.18|1310.38|1327.7|1309.9|9
1652053920000|2022-05-08 23:52:00|1327.6|1309.8|1327.6|1309.8|1327.6|1309.8|1327.6|1309.8|1
1652053930000|2022-05-08 23:52:10|1327.48|1309.68|1326.66|1308.86|1327.48|1309.68|1326.58|1308.78|20
1652053940000|2022-05-08 23:52:20|1326.51|1308.71|1325.29|1307.49|1326.51|1308.71|1324.8|1307|22
1652053950000|2022-05-08 23:52:30|1325.3|1307.5|1326.27|1308.47|1326.32|1308.52|1325.26|1307.46|22
1652053960000|2022-05-08 23:52:40|1326.33|1308.53|1326.42|1308.62|1326.45|1308.65|1326.2|1308.4|16
1652053970000|2022-05-08 23:52:50|1326.41|1308.61|1325.73|1307.93|1326.5|1308.7|1325.73|1307.93|17
1652053980000|2022-05-08 23:53:00|1325.8|1308|1327.08|1309.28|1327.08|1309.28|1325.5|1307.7|21
1652053990000|2022-05-08 23:53:10|1326.83|1309.03|1326.83|1309.03|1326.83|1309.03|1326.81|1309.01|5
1652054000000|2022-05-08 23:53:20|1327.04|1309.24|1327.12|1309.32|1327.37|1309.57|1327.04|1309.24|18
1652054010000|2022-05-08 23:53:30|1327.13|1309.33|1327.12|1309.32|1327.15|1309.35|1327.05|1309.25|10
1652054020000|2022-05-08 23:53:40|1327.11|1309.31|1327.11|1309.31|1327.11|1309.31|1326.98|1309.18|4
1652054030000|2022-05-08 23:53:50|1326.98|1309.18|1326.98|1309.18|1326.98|1309.18|1326.98|1309.18|1
1652054040000|2022-05-08 23:54:00|1327.1|1309.3|1327.15|1309.35|1327.26|1309.46|1326.57|1308.77|9
1652054050000|2022-05-08 23:54:10|1326.99|1309.19|1326.49|1308.69|1327.18|1309.38|1325.61|1307.81|18
1652054060000|2022-05-08 23:54:20|1326.42|1308.62|1326.57|1308.77|1326.57|1308.77|1326.4|1308.6|4
1652054070000|2022-05-08 23:54:30|1326.58|1308.78|1327.12|1309.32|1327.4|1309.6|1326.55|1308.75|13
1652054080000|2022-05-08 23:54:40|1326.95|1309.15|1327.4|1309.6|1327.4|1309.6|1326.95|1309.15|5
1652054090000|2022-05-08 23:54:50|1327.36|1309.56|1327.4|1309.6|1327.42|1309.62|1327.36|1309.56|6
1652054100000|2022-05-08 23:55:00|1327.43|1309.63|1327.52|1309.72|1327.53|1309.73|1327.37|1309.57|8
1652054110000|2022-05-08 23:55:10|1327.47|1309.67|1328.46|1310.66|1329.4|1311.6|1327.47|1309.67|13
1652054120000|2022-05-08 23:55:20|1328.51|1310.71|1328.61|1310.81|1328.91|1311.11|1328.3|1310.5|10
1652054130000|2022-05-08 23:55:30|1328.7|1310.9|1328.26|1310.46|1328.7|1310.9|1328.13|1310.33|17
1652054140000|2022-05-08 23:55:40|1328.18|1310.38|1328.13|1310.33|1328.4|1310.6|1327.93|1310.13|12
1652054150000|2022-05-08 23:55:50|1328.27|1310.47|1329.23|1311.43|1329.23|1311.43|1328.27|1310.47|16
1652054160000|2022-05-08 23:56:00|1329|1311.2|1329.48|1311.68|1329.48|1311.68|1328.75|1310.95|16
1652054170000|2022-05-08 23:56:10|1329.4|1311.6|1329.72|1311.92|1330.2|1312.4|1329.3|1311.5|23
1652054180000|2022-05-08 23:56:20|1329.9|1312.1|1330.28|1312.48|1330.33|1312.53|1329.71|1311.91|15
1652054190000|2022-05-08 23:56:30|1330.29|1312.49|1330.19|1312.39|1330.34|1312.54|1330.09|1312.29|18
1652054200000|2022-05-08 23:56:40|1330.06|1312.26|1330.24|1312.44|1330.31|1312.51|1330|1312.2|8
1652054210000|2022-05-08 23:56:50|1330.25|1312.45|1329.73|1311.93|1330.36|1312.56|1329.73|1311.93|9
1652054220000|2022-05-08 23:57:00|1329.57|1311.77|1330.29|1312.49|1330.29|1312.49|1329.4|1311.6|13
1652054230000|2022-05-08 23:57:10|1330.18|1312.38|1330.33|1312.53|1330.48|1312.68|1330.15|1312.35|18
1652054240000|2022-05-08 23:57:20|1330.4|1312.6|1331.76|1313.96|1331.97|1314.17|1330.4|1312.6|29
1652054250000|2022-05-08 23:57:30|1331.87|1314.07|1332.26|1314.46|1332.4|1314.6|1331.87|1314.07|21
1652054260000|2022-05-08 23:57:40|1332.17|1314.37|1332.28|1314.48|1332.28|1314.48|1331.74|1313.94|15
1652054270000|2022-05-08 23:57:50|1332.3|1314.5|1334.95|1317.15|1334.95|1317.15|1332.3|1314.5|16
1652054280000|2022-05-08 23:58:00|1335.4|1317.6|1335.44|1317.64|1335.75|1317.95|1335.4|1317.6|4
1652054290000|2022-05-08 23:58:10|1335.53|1317.73|1336.04|1318.24|1336.3|1318.5|1335.53|1317.73|14
1652054300000|2022-05-08 23:58:20|1336.05|1318.25|1336.9|1319.1|1336.9|1319.1|1336.05|1318.25|12
1652054310000|2022-05-08 23:58:30|1336.64|1318.84|1337.16|1319.36|1337.3|1319.5|1336.4|1318.6|11
1652054320000|2022-05-08 23:58:40|1337.3|1319.5|1337.29|1319.49|1337.9|1320.1|1337|1319.2|19
1652054330000|2022-05-08 23:58:50|1337.2|1319.4|1336.5|1318.7|1337.2|1319.4|1336.44|1318.64|11
1652054340000|2022-05-08 23:59:00|1336.9|1319.1|1335.3|1317.5|1336.9|1319.1|1335.3|1317.5|18
1652054350000|2022-05-08 23:59:10|1335.4|1317.6|1333.94|1316.14|1335.4|1317.6|1333.94|1316.14|16
1652054360000|2022-05-08 23:59:20|1333.91|1316.11|1333.55|1315.75|1334.4|1316.6|1333.48|1315.68|25
1652054370000|2022-05-08 23:59:30|1333.85|1316.05|1334.26|1316.46|1334.26|1316.46|1333.6|1315.8|7
1652054380000|2022-05-08 23:59:40|1334.25|1316.45|1333.4|1315.6|1334.45|1316.65|1333.4|1315.6|16
1652054390000|2022-05-08 23:59:50|1333.58|1315.78|1334.13|1316.33|1334.27|1316.47|1333.5|1315.7|12
1652054400000|2022-05-09 00:00:00|1334.14|1316.34|1334.34|1316.54|1334.39|1316.59|1334.14|1316.34|8
1652054410000|2022-05-09 00:00:10|1334.33|1316.53|1334.4|1316.6|1335.09|1317.29|1334.21|1316.41|20
1652054420000|2022-05-09 00:00:20|1334.9|1317.1|1336.28|1318.48|1336.4|1318.6|1334.9|1317.1|14
1652054430000|2022-05-09 00:00:30|1336.4|1318.6|1336.4|1318.6|1336.4|1318.6|1335.25|1317.45|11
1652054440000|2022-05-09 00:00:40|1336.45|1318.65|1337.4|1319.6|1337.93|1320.13|1336.4|1318.6|10
1652054450000|2022-05-09 00:00:50|1337.6|1319.8|1336.57|1318.77|1337.6|1319.8|1336.45|1318.65|9
1652054460000|2022-05-09 00:01:00|1336.45|1318.65|1336.44|1318.64|1337.4|1319.6|1336.21|1318.41|12
1652054470000|2022-05-09 00:01:10|1336.32|1318.52|1336.4|1318.6|1336.4|1318.6|1336.32|1318.52|3
1652054480000|2022-05-09 00:01:20|1336.5|1318.7|1336.4|1318.6|1336.5|1318.7|1336.4|1318.6|2
1652054490000|2022-05-09 00:01:30|1336.48|1318.68|1336.4|1318.6|1336.51|1318.71|1336.4|1318.6|3
1652054500000|2022-05-09 00:01:40|1336.3|1318.5|1335.38|1317.58|1336.3|1318.5|1335.38|1317.58|9
1652054510000|2022-05-09 00:01:50|1335.35|1317.55|1336.4|1318.6|1336.4|1318.6|1334.6|1316.8|24
1652054520000|2022-05-09 00:02:00|1336.27|1318.47|1336.28|1318.48|1336.9|1319.1|1336.27|1318.47|16
1652054530000|2022-05-09 00:02:10|1336.24|1318.44|1336.3|1318.5|1336.4|1318.6|1336.02|1318.22|13
1652054540000|2022-05-09 00:02:20|1336.29|1318.49|1335.05|1317.25|1336.32|1318.52|1334.5|1316.7|16
1652054550000|2022-05-09 00:02:30|1334.75|1316.95|1333.57|1315.77|1334.95|1317.15|1333.55|1315.75|17
1652054560000|2022-05-09 00:02:40|1333.52|1315.72|1333.4|1315.6|1333.52|1315.72|1333.4|1315.6|5
1652054570000|2022-05-09 00:02:50|1333.32|1315.52|1333.29|1315.49|1333.32|1315.52|1332.4|1314.6|16
1652054580000|2022-05-09 00:03:00|1333.21|1315.41|1332.45|1314.65|1333.29|1315.49|1331.56|1313.76|24
1652054590000|2022-05-09 00:03:10|1332.5|1314.7|1332.33|1314.53|1332.5|1314.7|1332.18|1314.38|15
1652054600000|2022-05-09 00:03:20|1332.4|1314.6|1332.33|1314.53|1332.4|1314.6|1331.4|1313.6|12
1652054610000|2022-05-09 00:03:30|1332.29|1314.49|1332.4|1314.6|1332.4|1314.6|1332.24|1314.44|6
1652054620000|2022-05-09 00:03:40|1332.7|1314.9|1333.76|1315.96|1333.81|1316.01|1332.7|1314.9|14
1652054630000|2022-05-09 00:03:50|1334.13|1316.33|1334.31|1316.51|1334.4|1316.6|1333.91|1316.11|27
1652054640000|2022-05-09 00:04:00|1334.32|1316.52|1335.26|1317.46|1335.27|1317.47|1334.3|1316.5|17
1652054650000|2022-05-09 00:04:10|1335.11|1317.31|1335.33|1317.53|1335.35|1317.55|1335.11|1317.31|14
1652054660000|2022-05-09 00:04:20|1335.35|1317.55|1335.71|1317.91|1336.4|1318.6|1335.35|1317.55|13
1652054670000|2022-05-09 00:04:30|1336.3|1318.5|1335.93|1318.13|1336.3|1318.5|1335.93|1318.13|4
1652054680000|2022-05-09 00:04:40|1336.16|1318.36|1335.81|1318.01|1336.18|1318.38|1335.4|1317.6|10
1652054690000|2022-05-09 00:04:50|1335.71|1317.91|1335.9|1318.1|1336.08|1318.28|1335.71|1317.91|6
1652054700000|2022-05-09 00:05:00|1336.04|1318.24|1335.9|1318.1|1336.11|1318.31|1335.71|1317.91|6
1652054710000|2022-05-09 00:05:10|1336.04|1318.24|1335.9|1318.1|1336.04|1318.24|1335.9|1318.1|3
1652054720000|2022-05-09 00:05:20|1336.03|1318.23|1335.9|1318.1|1336.03|1318.23|1335.9|1318.1|2
1652054730000|2022-05-09 00:05:30|1336.08|1318.28|1335.4|1317.6|1336.08|1318.28|1335.23|1317.43|15
1652054740000|2022-05-09 00:05:40|1335.5|1317.7|1335.85|1318.05|1336.1|1318.3|1335.4|1317.6|6
1652054750000|2022-05-09 00:05:50|1335.8|1318|1335.32|1317.52|1335.99|1318.19|1335.23|1317.43|9
1652054760000|2022-05-09 00:06:00|1335.41|1317.61|1335.32|1317.52|1335.49|1317.69|1335.21|1317.41|13
1652054770000|2022-05-09 00:06:10|1335.31|1317.51|1335.3|1317.5|1335.32|1317.52|1335.3|1317.5|3
1652054780000|2022-05-09 00:06:20|1335.18|1317.38|1335.3|1317.5|1335.3|1317.5|1334.98|1317.18|10
1652054790000|2022-05-09 00:06:30|1335.17|1317.37|1334.4|1316.6|1335.28|1317.48|1333.79|1315.99|17
1652054800000|2022-05-09 00:06:40|1335.5|1317.7|1334.48|1316.68|1335.6|1317.8|1334.37|1316.57|14
1652054810000|2022-05-09 00:06:50|1334.32|1316.52|1334.28|1316.48|1334.36|1316.56|1333.71|1315.91|12
1652054820000|2022-05-09 00:07:00|1334.4|1316.6|1335.75|1317.95|1335.9|1318.1|1334.21|1316.41|23
1652054830000|2022-05-09 00:07:10|1335.76|1317.96|1336.15|1318.35|1336.47|1318.67|1335.76|1317.96|11
1652054840000|2022-05-09 00:07:20|1335.9|1318.1|1336.4|1318.6|1336.4|1318.6|1335.9|1318.1|9
1652054850000|2022-05-09 00:07:30|1336.19|1318.39|1335.85|1318.05|1336.19|1318.39|1335.59|1317.79|8
1652054860000|2022-05-09 00:07:40|1336.12|1318.32|1335.9|1318.1|1336.52|1318.72|1335.9|1318.1|14
1652054870000|2022-05-09 00:07:50|1335.95|1318.15|1335.9|1318.1|1335.95|1318.15|1335.9|1318.1|2
1652054880000|2022-05-09 00:08:00|1336.1|1318.3|1335.9|1318.1|1336.1|1318.3|1335.9|1318.1|3
1652054900000|2022-05-09 00:08:20|1335.99|1318.19|1335.77|1317.97|1335.99|1318.19|1335.75|1317.95|6
1652054910000|2022-05-09 00:08:30|1335.75|1317.95|1335.23|1317.43|1335.9|1318.1|1334.95|1317.15|16
1652054920000|2022-05-09 00:08:40|1335.36|1317.56|1335.4|1317.6|1335.4|1317.6|1335.17|1317.37|10
1652054930000|2022-05-09 00:08:50|1335.75|1317.95|1335.4|1317.6|1335.75|1317.95|1335.4|1317.6|5
1652054940000|2022-05-09 00:09:00|1335.53|1317.73|1335.87|1318.07|1336.06|1318.26|1335.53|1317.73|12
1652054950000|2022-05-09 00:09:10|1335.86|1318.06|1336.19|1318.39|1336.22|1318.42|1335.6|1317.8|9
1652054960000|2022-05-09 00:09:20|1336.18|1318.38|1335.46|1317.66|1336.3|1318.5|1335.4|1317.6|8
1652054970000|2022-05-09 00:09:30|1335.45|1317.65|1334.48|1316.68|1335.45|1317.65|1334.4|1316.6|15
1652054980000|2022-05-09 00:09:40|1334.7|1316.9|1335.36|1317.56|1335.4|1317.6|1334.7|1316.9|8
1652054990000|2022-05-09 00:09:50|1335.4|1317.6|1335.2|1317.4|1335.4|1317.6|1335.18|1317.38|5
1652055000000|2022-05-09 00:10:00|1335.38|1317.58|1335.4|1317.6|1335.4|1317.6|1334.56|1316.76|12
1652055010000|2022-05-09 00:10:10|1335.27|1317.47|1335.21|1317.41|1335.33|1317.53|1335.12|1317.32|6
1652055020000|2022-05-09 00:10:20|1335.32|1317.52|1335.32|1317.52|1335.4|1317.6|1334.89|1317.09|20
1652055030000|2022-05-09 00:10:30|1335.4|1317.6|1335.35|1317.55|1335.41|1317.61|1335.2|1317.4|19
1652055040000|2022-05-09 00:10:40|1335.4|1317.6|1336.15|1318.35|1336.15|1318.35|1335.33|1317.53|7
1652055050000|2022-05-09 00:10:50|1336.4|1318.6|1336.65|1318.85|1336.65|1318.85|1336.4|1318.6|4
1652055060000|2022-05-09 00:11:00|1336.69|1318.89|1338.08|1320.28|1338.09|1320.29|1336.69|1318.89|12
1652055070000|2022-05-09 00:11:10|1338|1320.2|1339.9|1322.1|1339.9|1322.1|1338|1320.2|24
1652055080000|2022-05-09 00:11:20|1340.12|1322.32|1340.4|1322.6|1340.46|1322.66|1340|1322.2|16
1652055090000|2022-05-09 00:11:30|1340.32|1322.52|1340.4|1322.6|1340.4|1322.6|1340.08|1322.28|20
1652055100000|2022-05-09 00:11:40|1341.11|1323.31|1341.22|1323.42|1341.3|1323.5|1341.06|1323.26|17
1652055110000|2022-05-09 00:11:50|1341.3|1323.5|1340.55|1322.75|1341.53|1323.73|1340.4|1322.6|21
1652055120000|2022-05-09 00:12:00|1340.57|1322.77|1340.54|1322.74|1341.28|1323.48|1340.2|1322.4|28
1652055130000|2022-05-09 00:12:10|1340.4|1322.6|1339.56|1321.76|1340.52|1322.72|1339.36|1321.56|19
1652055140000|2022-05-09 00:12:20|1339.85|1322.05|1339.28|1321.48|1340.3|1322.5|1339.28|1321.48|22
1652055150000|2022-05-09 00:12:30|1339.27|1321.47|1340.05|1322.25|1340.4|1322.6|1339.27|1321.47|22
1652055160000|2022-05-09 00:12:40|1340|1322.2|1339.25|1321.45|1340.29|1322.49|1339.25|1321.45|16
1652055170000|2022-05-09 00:12:50|1339.31|1321.51|1339.27|1321.47|1339.8|1322|1339.27|1321.47|18
1652055180000|2022-05-09 00:13:00|1339.34|1321.54|1338.42|1320.62|1339.4|1321.6|1338.42|1320.62|9
1652055190000|2022-05-09 00:13:10|1338.41|1320.61|1338.28|1320.48|1338.45|1320.65|1337.38|1319.58|23
1652055200000|2022-05-09 00:13:20|1338.29|1320.49|1340.3|1322.5|1340.42|1322.62|1338.06|1320.26|21
1652055210000|2022-05-09 00:13:30|1340.37|1322.57|1340.35|1322.55|1340.39|1322.59|1340.25|1322.45|13
1652055220000|2022-05-09 00:13:40|1340.19|1322.39|1340.3|1322.5|1340.4|1322.6|1339.68|1321.88|10
1652055230000|2022-05-09 00:13:50|1340.18|1322.38|1340.2|1322.4|1340.3|1322.5|1339.98|1322.18|11
1652055240000|2022-05-09 00:14:00|1340.29|1322.49|1340.98|1323.18|1341|1323.2|1340.2|1322.4|16
1652055250000|2022-05-09 00:14:10|1340.97|1323.17|1341.13|1323.33|1341.19|1323.39|1340.96|1323.16|11
1652055260000|2022-05-09 00:14:20|1340.87|1323.07|1340.36|1322.56|1340.87|1323.07|1340.02|1322.22|9
1652055270000|2022-05-09 00:14:30|1340.34|1322.54|1339.77|1321.97|1340.35|1322.55|1339.7|1321.9|22
1652055280000|2022-05-09 00:14:40|1339.73|1321.93|1339.2|1321.4|1339.75|1321.95|1339.2|1321.4|16
1652055290000|2022-05-09 00:14:50|1339.24|1321.44|1339.61|1321.81|1339.61|1321.81|1339.24|1321.44|7
1652055300000|2022-05-09 00:15:00|1339.62|1321.82|1341.19|1323.39|1341.19|1323.39|1339.62|1321.82|21
1652055310000|2022-05-09 00:15:10|1341.4|1323.6|1340.4|1322.6|1341.4|1323.6|1340.32|1322.52|13
1652055320000|2022-05-09 00:15:20|1340.41|1322.61|1340.31|1322.51|1340.51|1322.71|1340.23|1322.43|14
1652055330000|2022-05-09 00:15:30|1340.27|1322.47|1339.85|1322.05|1340.27|1322.47|1338.93|1321.13|21
1652055340000|2022-05-09 00:15:40|1339.88|1322.08|1339.91|1322.11|1340.03|1322.23|1339.87|1322.07|17
1652055350000|2022-05-09 00:15:50|1339.9|1322.1|1340.04|1322.24|1340.05|1322.25|1339.85|1322.05|12
1652055360000|2022-05-09 00:16:00|1340|1322.2|1340|1322.2|1340.03|1322.23|1339.93|1322.13|10
1652055370000|2022-05-09 00:16:10|1339.99|1322.19|1340.13|1322.33|1340.28|1322.48|1339.99|1322.19|12
1652055380000|2022-05-09 00:16:20|1340.12|1322.32|1340.13|1322.33|1340.26|1322.46|1340.12|1322.32|7
1652055390000|2022-05-09 00:16:30|1340.18|1322.38|1340.17|1322.37|1340.22|1322.42|1340.12|1322.32|5
1652055400000|2022-05-09 00:16:40|1340.16|1322.36|1340.14|1322.34|1340.28|1322.48|1340.02|1322.22|13
1652055410000|2022-05-09 00:16:50|1340.17|1322.37|1340.13|1322.33|1340.2|1322.4|1340.11|1322.31|11
1652055420000|2022-05-09 00:17:00|1340.18|1322.38|1340.2|1322.4|1340.24|1322.44|1340.14|1322.34|19
1652055430000|2022-05-09 00:17:10|1340.19|1322.39|1340.35|1322.55|1340.35|1322.55|1340.15|1322.35|20
1652055440000|2022-05-09 00:17:20|1340.37|1322.57|1340.25|1322.45|1340.39|1322.59|1340.19|1322.39|12
1652055450000|2022-05-09 00:17:30|1340.24|1322.44|1341.07|1323.27|1341.07|1323.27|1340.22|1322.42|20
1652055460000|2022-05-09 00:17:40|1341.15|1323.35|1341.21|1323.41|1341.34|1323.54|1341.02|1323.22|21
1652055470000|2022-05-09 00:17:50|1341.2|1323.4|1341.19|1323.39|1341.29|1323.49|1341.03|1323.23|10
1652055480000|2022-05-09 00:18:00|1341.17|1323.37|1341.27|1323.47|1341.28|1323.48|1341.04|1323.24|17
1652055490000|2022-05-09 00:18:10|1341.37|1323.57|1343.15|1325.35|1343.4|1325.6|1341.37|1323.57|24
1652055500000|2022-05-09 00:18:20|1343.09|1325.29|1343.15|1325.35|1343.15|1325.35|1342.93|1325.13|3
1652055510000|2022-05-09 00:18:30|1342.78|1324.98|1342.32|1324.52|1342.78|1324.98|1342.28|1324.48|6
1652055520000|2022-05-09 00:18:40|1341.97|1324.17|1341.34|1323.54|1342.32|1324.52|1341.03|1323.23|19
1652055530000|2022-05-09 00:18:50|1341.31|1323.51|1342.17|1324.37|1342.3|1324.5|1341.26|1323.46|16
1652055540000|2022-05-09 00:19:00|1342.06|1324.26|1341.27|1323.47|1342.19|1324.39|1341.16|1323.36|18
1652055550000|2022-05-09 00:19:10|1341.28|1323.48|1340.43|1322.63|1341.28|1323.48|1340.28|1322.48|20
1652055560000|2022-05-09 00:19:20|1340.34|1322.54|1340.29|1322.49|1340.43|1322.63|1340.23|1322.43|22
1652055570000|2022-05-09 00:19:30|1340.28|1322.48|1340.28|1322.48|1340.31|1322.51|1340|1322.2|16
1652055580000|2022-05-09 00:19:40|1340.29|1322.49|1340.27|1322.47|1340.32|1322.52|1339.26|1321.46|18
1652055590000|2022-05-09 00:19:50|1340.29|1322.49|1339.3|1321.5|1340.35|1322.55|1339.3|1321.5|16
1652055600000|2022-05-09 00:20:00|1339.29|1321.49|1339.39|1321.59|1339.7|1321.9|1339.29|1321.49|11
1652055610000|2022-05-09 00:20:10|1339.42|1321.62|1339.4|1321.6|1339.6|1321.8|1339.28|1321.48|11
1652055620000|2022-05-09 00:20:20|1339.37|1321.57|1339.3|1321.5|1339.46|1321.66|1339.27|1321.47|16
1652055630000|2022-05-09 00:20:30|1339.29|1321.49|1339.33|1321.53|1339.34|1321.54|1339.27|1321.47|5
1652055640000|2022-05-09 00:20:40|1339.24|1321.44|1339.4|1321.6|1339.4|1321.6|1339.22|1321.42|7
1652055650000|2022-05-09 00:20:50|1339.94|1322.14|1340.4|1322.6|1340.47|1322.67|1339.66|1321.86|11
1652055660000|2022-05-09 00:21:00|1340.88|1323.08|1342.4|1324.6|1342.56|1324.76|1340.88|1323.08|18
1652055670000|2022-05-09 00:21:10|1342.35|1324.55|1342.32|1324.52|1342.4|1324.6|1342.02|1324.22|10
1652055680000|2022-05-09 00:21:20|1342.18|1324.38|1342.4|1324.6|1342.4|1324.6|1342.18|1324.38|13
1652055690000|2022-05-09 00:21:30|1343.09|1325.29|1343.4|1325.6|1343.44|1325.64|1343.09|1325.29|13
1652055700000|2022-05-09 00:21:40|1343.48|1325.68|1344.4|1326.6|1344.4|1326.6|1343.4|1325.6|12
1652055710000|2022-05-09 00:21:50|1344.58|1326.78|1344.4|1326.6|1345.15|1327.35|1344.21|1326.41|18
1652055720000|2022-05-09 00:22:00|1345.15|1327.35|1344.48|1326.68|1345.35|1327.55|1344.48|1326.68|7
1652055730000|2022-05-09 00:22:10|1344.63|1326.83|1343.9|1326.1|1344.63|1326.83|1343.6|1325.8|20
1652055740000|2022-05-09 00:22:20|1343.95|1326.15|1344.21|1326.41|1344.32|1326.52|1343.95|1326.15|12
1652055750000|2022-05-09 00:22:30|1344.32|1326.52|1342.95|1325.15|1344.32|1326.52|1342.48|1324.68|16
1652055760000|2022-05-09 00:22:40|1342.62|1324.82|1343.19|1325.39|1343.3|1325.5|1342.62|1324.82|7
1652055770000|2022-05-09 00:22:50|1343.2|1325.4|1343.28|1325.48|1343.4|1325.6|1342.55|1324.75|13
1652055780000|2022-05-09 00:23:00|1343.25|1325.45|1342.53|1324.73|1343.29|1325.49|1342.53|1324.73|17
1652055790000|2022-05-09 00:23:10|1342.55|1324.75|1342.24|1324.44|1342.55|1324.75|1342.2|1324.4|8
1652055800000|2022-05-09 00:23:20|1342.25|1324.45|1341.82|1324.02|1342.37|1324.57|1341.74|1323.94|18
1652055810000|2022-05-09 00:23:30|1341.81|1324.01|1341.83|1324.03|1342.05|1324.25|1341.66|1323.86|13
1652055820000|2022-05-09 00:23:40|1341.84|1324.04|1341.83|1324.03|1342.2|1324.4|1341.81|1324.01|18
1652055830000|2022-05-09 00:23:50|1341.94|1324.14|1343.05|1325.25|1343.09|1325.29|1341.73|1323.93|22
1652055840000|2022-05-09 00:24:00|1343.07|1325.27|1343.24|1325.44|1343.3|1325.5|1342.25|1324.45|21
1652055850000|2022-05-09 00:24:10|1343.25|1325.45|1343.41|1325.61|1343.47|1325.67|1343.25|1325.45|13
1652055860000|2022-05-09 00:24:20|1343.28|1325.48|1343.4|1325.6|1343.4|1325.6|1343.28|1325.48|2
1652055870000|2022-05-09 00:24:30|1343.46|1325.66|1343.45|1325.65|1343.55|1325.75|1343.4|1325.6|6
1652055880000|2022-05-09 00:24:40|1343.4|1325.6|1343.25|1325.45|1343.4|1325.6|1343.25|1325.45|6
1652055890000|2022-05-09 00:24:50|1343.24|1325.44|1343.12|1325.32|1343.42|1325.62|1343.12|1325.32|8
1652055900000|2022-05-09 00:25:00|1343.11|1325.31|1342.31|1324.51|1343.39|1325.59|1342.31|1324.51|25
1652055910000|2022-05-09 00:25:10|1342.3|1324.5|1342.42|1324.62|1342.44|1324.64|1342.13|1324.33|21
1652055920000|2022-05-09 00:25:20|1342.39|1324.59|1342.39|1324.59|1342.4|1324.6|1342.39|1324.59|3
1652055930000|2022-05-09 00:25:30|1342.33|1324.53|1342.28|1324.48|1342.33|1324.53|1342.28|1324.48|3
1652055940000|2022-05-09 00:25:40|1342.65|1324.85|1342.27|1324.47|1342.65|1324.85|1342.27|1324.47|5
1652055950000|2022-05-09 00:25:50|1342.33|1324.53|1342.21|1324.41|1342.36|1324.56|1341.62|1323.82|28
1652055960000|2022-05-09 00:26:00|1342.27|1324.47|1342.38|1324.58|1342.4|1324.6|1342.06|1324.26|11
1652055970000|2022-05-09 00:26:10|1342.4|1324.6|1343.4|1325.6|1343.4|1325.6|1342.38|1324.58|9
1652055980000|2022-05-09 00:26:20|1343.37|1325.57|1343.4|1325.6|1343.78|1325.98|1343.37|1325.57|4
1652055990000|2022-05-09 00:26:30|1343.46|1325.66|1343.4|1325.6|1343.6|1325.8|1343.4|1325.6|3
1652056000000|2022-05-09 00:26:40|1343.32|1325.52|1343.31|1325.51|1343.33|1325.53|1343.25|1325.45|6
1652056010000|2022-05-09 00:26:50|1343.39|1325.59|1343.4|1325.6|1343.4|1325.6|1343.12|1325.32|6
1652056020000|2022-05-09 00:27:00|1343.34|1325.54|1343.28|1325.48|1343.5|1325.7|1343.22|1325.42|13
1652056030000|2022-05-09 00:27:10|1343.29|1325.49|1343.4|1325.6|1343.4|1325.6|1343.25|1325.45|4
1652056040000|2022-05-09 00:27:20|1343.35|1325.55|1344.2|1326.4|1344.28|1326.48|1343.23|1325.43|16
1652056050000|2022-05-09 00:27:30|1344.22|1326.42|1344.22|1326.42|1344.23|1326.43|1344.21|1326.41|4
1652056060000|2022-05-09 00:27:40|1344.28|1326.48|1344.23|1326.43|1344.28|1326.48|1344.17|1326.37|11
1652056070000|2022-05-09 00:27:50|1344.22|1326.42|1345.09|1327.29|1345.09|1327.29|1344.19|1326.39|17
1652056080000|2022-05-09 00:28:00|1344.9|1327.1|1343.42|1325.62|1344.9|1327.1|1343.41|1325.61|23
1652056090000|2022-05-09 00:28:10|1343.49|1325.69|1343.28|1325.48|1343.85|1326.05|1343.28|1325.48|17
1652056100000|2022-05-09 00:28:20|1343.3|1325.5|1343.29|1325.49|1343.3|1325.5|1343.29|1325.49|2
1652056110000|2022-05-09 00:28:30|1343.26|1325.46|1343.53|1325.73|1343.53|1325.73|1342.93|1325.13|10
1652056120000|2022-05-09 00:28:40|1343.4|1325.6|1343.23|1325.43|1343.54|1325.74|1343.23|1325.43|11
1652056130000|2022-05-09 00:28:50|1343.24|1325.44|1343.5|1325.7|1343.5|1325.7|1343.24|1325.44|7
1652056140000|2022-05-09 00:29:00|1343.49|1325.69|1342.7|1324.9|1343.49|1325.69|1342.4|1324.6|10
1652056150000|2022-05-09 00:29:10|1342.83|1325.03|1343.11|1325.31|1343.11|1325.31|1342.49|1324.69|8
1652056160000|2022-05-09 00:29:20|1343.4|1325.6|1342.9|1325.1|1343.4|1325.6|1342.9|1325.1|14
1652056170000|2022-05-09 00:29:30|1342.74|1324.94|1343.31|1325.51|1343.31|1325.51|1342.74|1324.94|15
1652056180000|2022-05-09 00:29:40|1343.4|1325.6|1343.26|1325.46|1343.4|1325.6|1343.18|1325.38|10
1652056190000|2022-05-09 00:29:50|1343.28|1325.48|1343.28|1325.48|1343.4|1325.6|1343.26|1325.46|12
1652056200000|2022-05-09 00:30:00|1343.4|1325.6|1342.91|1325.11|1343.4|1325.6|1342.9|1325.1|13
1652056210000|2022-05-09 00:30:10|1343.27|1325.47|1343.15|1325.35|1343.33|1325.53|1342.38|1324.58|16
1652056220000|2022-05-09 00:30:20|1343.19|1325.39|1343.32|1325.52|1343.34|1325.54|1342.67|1324.87|14
1652056230000|2022-05-09 00:30:30|1343.3|1325.5|1343.37|1325.57|1343.4|1325.6|1343.26|1325.46|9
1652056240000|2022-05-09 00:30:40|1344.09|1326.29|1344.37|1326.57|1344.4|1326.6|1344.01|1326.21|10
1652056250000|2022-05-09 00:30:50|1344.73|1326.93|1345.25|1327.45|1345.25|1327.45|1344.55|1326.75|13
1652056260000|2022-05-09 00:31:00|1345.26|1327.46|1346.15|1328.35|1346.15|1328.35|1345.19|1327.39|17
1652056270000|2022-05-09 00:31:10|1346.19|1328.39|1345.38|1327.58|1346.31|1328.51|1345.38|1327.58|15
1652056280000|2022-05-09 00:31:20|1345.46|1327.66|1344.38|1326.58|1345.73|1327.93|1344.32|1326.52|15
1652056290000|2022-05-09 00:31:30|1344.36|1326.56|1345.33|1327.53|1345.4|1327.6|1344.33|1326.53|21
1652056300000|2022-05-09 00:31:40|1345.32|1327.52|1345.28|1327.48|1345.4|1327.6|1344.96|1327.16|15
1652056310000|2022-05-09 00:31:50|1345.25|1327.45|1346.28|1328.48|1346.4|1328.6|1345.25|1327.45|16
1652056320000|2022-05-09 00:32:00|1346.26|1328.46|1346.32|1328.52|1346.47|1328.67|1345.86|1328.06|24
1652056330000|2022-05-09 00:32:10|1346.34|1328.54|1346.21|1328.41|1346.9|1329.1|1346.2|1328.4|15
1652056340000|2022-05-09 00:32:20|1346.24|1328.44|1345.31|1327.51|1346.38|1328.58|1345.25|1327.45|25
1652056350000|2022-05-09 00:32:30|1345.35|1327.55|1345.86|1328.06|1345.89|1328.09|1344.78|1326.98|10
1652056360000|2022-05-09 00:32:40|1345.8|1328|1346.3|1328.5|1346.32|1328.52|1345.4|1327.6|14
1652056370000|2022-05-09 00:32:50|1346.24|1328.44|1346.2|1328.4|1346.32|1328.52|1345.64|1327.84|6
1652056380000|2022-05-09 00:33:00|1346.32|1328.52|1345.24|1327.44|1346.32|1328.52|1345.22|1327.42|20
1652056390000|2022-05-09 00:33:10|1345.3|1327.5|1345.78|1327.98|1345.78|1327.98|1345.27|1327.47|5
1652056400000|2022-05-09 00:33:20|1345.75|1327.95|1346.24|1328.44|1346.4|1328.6|1345.52|1327.72|17
1652056410000|2022-05-09 00:33:30|1346.26|1328.46|1346.29|1328.49|1346.4|1328.6|1346.25|1328.45|12
1652056420000|2022-05-09 00:33:40|1346.3|1328.5|1346.34|1328.54|1346.4|1328.6|1346.04|1328.24|17
1652056430000|2022-05-09 00:33:50|1346.4|1328.6|1347.21|1329.41|1347.28|1329.48|1345.94|1328.14|17
1652056440000|2022-05-09 00:34:00|1347.22|1329.42|1347.23|1329.43|1347.55|1329.75|1347.22|1329.42|23
1652056450000|2022-05-09 00:34:10|1347.24|1329.44|1347.4|1329.6|1347.4|1329.6|1347.22|1329.42|12
1652056460000|2022-05-09 00:34:20|1347.36|1329.56|1348.09|1330.29|1348.09|1330.29|1347.26|1329.46|10
1652056470000|2022-05-09 00:34:30|1348.15|1330.35|1348.15|1330.35|1348.16|1330.36|1347.95|1330.15|5
1652056490000|2022-05-09 00:34:50|1348.09|1330.29|1348.09|1330.29|1348.09|1330.29|1348.09|1330.29|1
1652056500000|2022-05-09 00:35:00|1348.2|1330.4|1349.12|1331.32|1349.12|1331.32|1348.08|1330.28|7
1652056510000|2022-05-09 00:35:10|1349.15|1331.35|1348.35|1330.55|1350.19|1332.39|1348.35|1330.55|16
1652056520000|2022-05-09 00:35:20|1348.34|1330.54|1348.33|1330.53|1348.4|1330.6|1347.94|1330.14|19
1652056530000|2022-05-09 00:35:30|1348.47|1330.67|1348.31|1330.51|1348.47|1330.67|1348.14|1330.34|10
1652056540000|2022-05-09 00:35:40|1348.3|1330.5|1348.34|1330.54|1348.34|1330.54|1347.61|1329.81|8
1652056550000|2022-05-09 00:35:50|1348.29|1330.49|1348.3|1330.5|1348.32|1330.52|1347.61|1329.81|9
1652056560000|2022-05-09 00:36:00|1348.25|1330.45|1348.3|1330.5|1348.42|1330.62|1348.25|1330.45|8
1652056570000|2022-05-09 00:36:10|1348.29|1330.49|1347.86|1330.06|1348.44|1330.64|1347.29|1329.49|7
1652056580000|2022-05-09 00:36:20|1347.84|1330.04|1348.37|1330.57|1348.4|1330.6|1347.8|1330|6
1652056590000|2022-05-09 00:36:30|1348.38|1330.58|1349.3|1331.5|1349.3|1331.5|1348.38|1330.58|8
1652056600000|2022-05-09 00:36:40|1349.29|1331.49|1349.22|1331.42|1349.32|1331.52|1348.9|1331.1|8
1652056610000|2022-05-09 00:36:50|1349.23|1331.43|1348.32|1330.52|1349.29|1331.49|1348.07|1330.27|13
1652056620000|2022-05-09 00:37:00|1348.33|1330.53|1349.15|1331.35|1349.15|1331.35|1347.79|1329.99|12
1652056630000|2022-05-09 00:37:10|1349.14|1331.34|1350.3|1332.5|1350.3|1332.5|1349.11|1331.31|14
1652056640000|2022-05-09 00:37:20|1350.32|1332.52|1350.29|1332.49|1350.34|1332.54|1349.95|1332.15|15
1652056650000|2022-05-09 00:37:30|1350.3|1332.5|1349.29|1331.49|1350.3|1332.5|1348.91|1331.11|20
1652056660000|2022-05-09 00:37:40|1349.36|1331.56|1349.31|1331.51|1349.36|1331.56|1349.17|1331.37|4
1652056670000|2022-05-09 00:37:50|1349.29|1331.49|1348.25|1330.45|1349.29|1331.49|1348.09|1330.29|15
1652056680000|2022-05-09 00:38:00|1348.4|1330.6|1349.21|1331.41|1349.23|1331.43|1348.25|1330.45|11
1652056690000|2022-05-09 00:38:10|1349.23|1331.43|1349.24|1331.44|1349.26|1331.46|1349.17|1331.37|8
1652056700000|2022-05-09 00:38:20|1349.04|1331.24|1349.32|1331.52|1350.19|1332.39|1349.04|1331.24|14
1652056710000|2022-05-09 00:38:30|1349.75|1331.95|1349.22|1331.42|1349.75|1331.95|1348.66|1330.86|13
1652056720000|2022-05-09 00:38:40|1349.24|1331.44|1349.3|1331.5|1349.31|1331.51|1349.24|1331.44|10
1652056730000|2022-05-09 00:38:50|1349.24|1331.44|1349.42|1331.62|1349.42|1331.62|1349.23|1331.43|5
1652056740000|2022-05-09 00:39:00|1349.23|1331.43|1349.06|1331.26|1349.27|1331.47|1349.06|1331.26|14
1652056750000|2022-05-09 00:39:10|1349.27|1331.47|1350.32|1332.52|1350.4|1332.6|1349.25|1331.45|15
1652056760000|2022-05-09 00:39:20|1350.34|1332.54|1350.31|1332.51|1350.34|1332.54|1350.31|1332.51|3
1652056780000|2022-05-09 00:39:40|1350.32|1332.52|1351.05|1333.25|1351.24|1333.44|1350.32|1332.52|9
1652056790000|2022-05-09 00:39:50|1351.12|1333.32|1352.4|1334.6|1352.4|1334.6|1351.12|1333.32|10
1652056800000|2022-05-09 00:40:00|1352.28|1334.48|1351.28|1333.48|1352.3|1334.5|1351.28|1333.48|23
1652056810000|2022-05-09 00:40:10|1351.4|1333.6|1352.2|1334.4|1352.3|1334.5|1351.3|1333.5|15
1652056820000|2022-05-09 00:40:20|1352.19|1334.39|1353.15|1335.35|1353.4|1335.6|1352.19|1334.39|12
1652056830000|2022-05-09 00:40:30|1353.4|1335.6|1353.09|1335.29|1353.4|1335.6|1352.65|1334.85|8
1652056840000|2022-05-09 00:40:40|1353.13|1335.33|1352|1334.2|1353.13|1335.33|1352|1334.2|14
1652056850000|2022-05-09 00:40:50|1351.54|1333.74|1351.25|1333.45|1351.63|1333.83|1351.24|1333.44|12
1652056860000|2022-05-09 00:41:00|1351.32|1333.52|1351.3|1333.5|1351.55|1333.75|1350.81|1333.01|13
1652056870000|2022-05-09 00:41:10|1351.4|1333.6|1351.24|1333.44|1351.4|1333.6|1350.33|1332.53|16
1652056880000|2022-05-09 00:41:20|1351.27|1333.47|1351.94|1334.14|1351.94|1334.14|1351.12|1333.32|9
1652056890000|2022-05-09 00:41:30|1351.91|1334.11|1352.21|1334.41|1352.29|1334.49|1351.54|1333.74|13
1652056900000|2022-05-09 00:41:40|1352.2|1334.4|1352.33|1334.53|1352.4|1334.6|1352.16|1334.36|9
1652056910000|2022-05-09 00:41:50|1352.24|1334.44|1352.33|1334.53|1352.4|1334.6|1352.21|1334.41|15
1652056920000|2022-05-09 00:42:00|1352.23|1334.43|1354.4|1336.6|1354.4|1336.6|1352.23|1334.43|16
1652056930000|2022-05-09 00:42:10|1354.27|1336.47|1353.3|1335.5|1354.4|1336.6|1353.19|1335.39|15
1652056940000|2022-05-09 00:42:20|1353.4|1335.6|1352.95|1335.15|1353.44|1335.64|1352.95|1335.15|12
1652056950000|2022-05-09 00:42:30|1352.45|1334.65|1352.33|1334.53|1352.95|1335.15|1352.33|1334.53|10
1652056960000|2022-05-09 00:42:40|1352.31|1334.51|1352.1|1334.3|1352.44|1334.64|1352.1|1334.3|9
1652056970000|2022-05-09 00:42:50|1352.05|1334.25|1352.34|1334.54|1352.4|1334.6|1352.04|1334.24|10
1652056980000|2022-05-09 00:43:00|1352.4|1334.6|1352.43|1334.63|1352.6|1334.8|1352.29|1334.49|12
1652056990000|2022-05-09 00:43:10|1352.4|1334.6|1352.34|1334.54|1352.4|1334.6|1352|1334.2|9
1652057000000|2022-05-09 00:43:20|1352.31|1334.51|1353.91|1336.11|1354.24|1336.44|1352.25|1334.45|21
1652057010000|2022-05-09 00:43:30|1353.9|1336.1|1353.22|1335.42|1353.9|1336.1|1352.74|1334.94|12
1652057020000|2022-05-09 00:43:40|1353.23|1335.43|1353.4|1335.6|1353.45|1335.65|1353.23|1335.43|12
1652057030000|2022-05-09 00:43:50|1353.35|1335.55|1353.25|1335.45|1353.35|1335.55|1353.24|1335.44|8
1652057040000|2022-05-09 00:44:00|1353.24|1335.44|1353.4|1335.6|1353.55|1335.75|1353.24|1335.44|10
1652057050000|2022-05-09 00:44:10|1353.42|1335.62|1354.15|1336.35|1354.15|1336.35|1353.42|1335.62|9
1652057060000|2022-05-09 00:44:20|1354.3|1336.5|1353.34|1335.54|1354.3|1336.5|1353.32|1335.52|13
1652057070000|2022-05-09 00:44:30|1353.35|1335.55|1355.15|1337.35|1355.15|1337.35|1353.35|1335.55|9
1652057080000|2022-05-09 00:44:40|1355.3|1337.5|1355.15|1337.35|1355.3|1337.5|1354.9|1337.1|4
1652057090000|2022-05-09 00:44:50|1355.33|1337.53|1355.4|1337.6|1356.19|1338.39|1355.1|1337.3|9
1652057100000|2022-05-09 00:45:00|1355.7|1337.9|1356.29|1338.49|1356.34|1338.54|1355.54|1337.74|11
1652057110000|2022-05-09 00:45:10|1356.3|1338.5|1356.79|1338.99|1356.98|1339.18|1356.29|1338.49|15
1652057120000|2022-05-09 00:45:20|1356.9|1339.1|1355.4|1337.6|1356.9|1339.1|1355.4|1337.6|17
1652057130000|2022-05-09 00:45:30|1355.32|1337.52|1355.4|1337.6|1355.47|1337.67|1354.99|1337.19|15
1652057140000|2022-05-09 00:45:40|1355.36|1337.56|1355.62|1337.82|1355.62|1337.82|1355.36|1337.56|9
1652057150000|2022-05-09 00:45:50|1355.77|1337.97|1355.74|1337.94|1356.29|1338.49|1355.74|1337.94|13
1652057160000|2022-05-09 00:46:00|1355.8|1338|1355.69|1337.89|1355.8|1338|1355.69|1337.89|3
1652057170000|2022-05-09 00:46:10|1355.75|1337.95|1355.84|1338.04|1356.05|1338.25|1355.75|1337.95|9
1652057180000|2022-05-09 00:46:20|1355.81|1338.01|1355.69|1337.89|1355.81|1338.01|1355.69|1337.89|6
1652057190000|2022-05-09 00:46:30|1355.53|1337.73|1354.95|1337.15|1355.53|1337.73|1354.95|1337.15|9
1652057200000|2022-05-09 00:46:40|1354.51|1336.71|1354.85|1337.05|1354.85|1337.05|1353.99|1336.19|14
1652057210000|2022-05-09 00:46:50|1354.55|1336.75|1354.51|1336.71|1354.6|1336.8|1354.19|1336.39|11
1652057220000|2022-05-09 00:47:00|1354.4|1336.6|1354.22|1336.42|1354.47|1336.67|1353.94|1336.14|17
1652057230000|2022-05-09 00:47:10|1354.3|1336.5|1354.36|1336.56|1354.4|1336.6|1354.04|1336.24|11
1652057240000|2022-05-09 00:47:20|1354.45|1336.65|1354.32|1336.52|1354.45|1336.65|1354.22|1336.42|9
1652057250000|2022-05-09 00:47:30|1354.31|1336.51|1354.19|1336.39|1354.49|1336.69|1354.02|1336.22|8
1652057260000|2022-05-09 00:47:40|1354.18|1336.38|1353.9|1336.1|1354.21|1336.41|1353.9|1336.1|11
1652057270000|2022-05-09 00:47:50|1353.39|1335.59|1353.29|1335.49|1353.92|1336.12|1353.29|1335.49|7
1652057280000|2022-05-09 00:48:00|1353.13|1335.33|1353.19|1335.39|1353.34|1335.54|1352.6|1334.8|18
1652057290000|2022-05-09 00:48:10|1353.29|1335.49|1353.35|1335.55|1353.65|1335.85|1353.28|1335.48|8
1652057300000|2022-05-09 00:48:20|1353.58|1335.78|1353.4|1335.6|1353.6|1335.8|1353.4|1335.6|3
1652057310000|2022-05-09 00:48:30|1353.31|1335.51|1353.32|1335.52|1353.32|1335.52|1352.68|1334.88|7
1652057320000|2022-05-09 00:48:40|1353.3|1335.5|1352.25|1334.45|1353.3|1335.5|1352.03|1334.23|13
1652057330000|2022-05-09 00:48:50|1352.32|1334.52|1352.86|1335.06|1352.96|1335.16|1352.11|1334.31|12
1652057340000|2022-05-09 00:49:00|1352.87|1335.07|1353.35|1335.55|1353.4|1335.6|1352.87|1335.07|17
1652057350000|2022-05-09 00:49:10|1353.4|1335.6|1354.85|1337.05|1354.85|1337.05|1353.4|1335.6|8
1652057360000|2022-05-09 00:49:20|1354.89|1337.09|1355.27|1337.47|1355.28|1337.48|1354.79|1336.99|14
1652057370000|2022-05-09 00:49:30|1355.28|1337.48|1356.32|1338.52|1356.32|1338.52|1355.21|1337.41|20
1652057380000|2022-05-09 00:49:40|1356.33|1338.53|1357.02|1339.22|1357.02|1339.22|1356.3|1338.5|22
1652057390000|2022-05-09 00:49:50|1357.01|1339.21|1356.31|1338.51|1357.01|1339.21|1356.22|1338.42|16
1652057400000|2022-05-09 00:50:00|1356.21|1338.41|1355.42|1337.62|1356.3|1338.5|1355.41|1337.61|17
1652057410000|2022-05-09 00:50:10|1355.52|1337.72|1354.45|1336.65|1355.57|1337.77|1354.45|1336.65|19
1652057420000|2022-05-09 00:50:20|1354.4|1336.6|1354.32|1336.52|1354.58|1336.78|1354.25|1336.45|9
1652057430000|2022-05-09 00:50:30|1354.4|1336.6|1354.4|1336.6|1354.75|1336.95|1354.24|1336.44|8
1652057440000|2022-05-09 00:50:40|1354.51|1336.71|1356.4|1338.6|1356.4|1338.6|1354.51|1336.71|13
1652057450000|2022-05-09 00:50:50|1356.28|1338.48|1356.3|1338.5|1356.55|1338.75|1355.77|1337.97|23
1652057460000|2022-05-09 00:51:00|1356.19|1338.39|1355.29|1337.49|1356.19|1338.39|1355.19|1337.39|19
1652057470000|2022-05-09 00:51:10|1355.32|1337.52|1355.3|1337.5|1355.32|1337.52|1355.19|1337.39|9
1652057480000|2022-05-09 00:51:20|1355.21|1337.41|1354.4|1336.6|1355.21|1337.41|1354.4|1336.6|4
1652057490000|2022-05-09 00:51:30|1354.86|1337.06|1355.15|1337.35|1355.29|1337.49|1354.8|1337|6
1652057500000|2022-05-09 00:51:40|1355.28|1337.48|1355.29|1337.49|1355.41|1337.61|1355.26|1337.46|10
1652057510000|2022-05-09 00:51:50|1355.22|1337.42|1355.2|1337.4|1355.4|1337.6|1354.98|1337.18|12
1652057520000|2022-05-09 00:52:00|1355.28|1337.48|1355.2|1337.4|1355.45|1337.65|1355.09|1337.29|17
1652057530000|2022-05-09 00:52:10|1355.19|1337.39|1355.2|1337.4|1355.4|1337.6|1355.19|1337.39|8
1652057540000|2022-05-09 00:52:20|1355.29|1337.49|1355.32|1337.52|1355.4|1337.6|1355.02|1337.22|14
1652057550000|2022-05-09 00:52:30|1355.25|1337.45|1355.3|1337.5|1355.45|1337.65|1355.25|1337.45|8
1652057560000|2022-05-09 00:52:40|1355.31|1337.51|1355.3|1337.5|1355.42|1337.62|1355.22|1337.42|13
1652057570000|2022-05-09 00:52:50|1355.31|1337.51|1355.06|1337.26|1355.4|1337.6|1355.06|1337.26|9
1652057580000|2022-05-09 00:53:00|1355.19|1337.39|1355.37|1337.57|1355.37|1337.57|1355.19|1337.39|4
1652057590000|2022-05-09 00:53:10|1355.27|1337.47|1354.47|1336.67|1355.27|1337.47|1354.4|1336.6|7
1652057600000|2022-05-09 00:53:20|1354.46|1336.66|1354.8|1337|1354.8|1337|1354.46|1336.66|9
1652057610000|2022-05-09 00:53:30|1354.9|1337.1|1355.4|1337.6|1355.6|1337.8|1354.9|1337.1|7
1652057630000|2022-05-09 00:53:50|1355.51|1337.71|1355.2|1337.4|1355.51|1337.71|1355.19|1337.39|12
1652057640000|2022-05-09 00:54:00|1355.21|1337.41|1355.4|1337.6|1355.4|1337.6|1354.59|1336.79|16
1652057650000|2022-05-09 00:54:10|1355.34|1337.54|1355.8|1338|1355.9|1338.1|1355.34|1337.54|12
1652057660000|2022-05-09 00:54:20|1355.81|1338.01|1355.97|1338.17|1356.15|1338.35|1355.79|1337.99|15
1652057670000|2022-05-09 00:54:30|1356.18|1338.38|1355.9|1338.1|1356.18|1338.38|1355.56|1337.76|10
1652057680000|2022-05-09 00:54:40|1355.78|1337.98|1355.81|1338.01|1355.82|1338.02|1355.78|1337.98|9
1652057690000|2022-05-09 00:54:50|1355.8|1338|1355.8|1338|1355.9|1338.1|1355.8|1338|5
1652057700000|2022-05-09 00:55:00|1355.9|1338.1|1355.79|1337.99|1356.02|1338.22|1355.62|1337.82|10
1652057710000|2022-05-09 00:55:10|1355.84|1338.04|1355.8|1338|1356.03|1338.23|1355.79|1337.99|6
1652057720000|2022-05-09 00:55:20|1355.81|1338.01|1355.77|1337.97|1355.9|1338.1|1355.77|1337.97|9
1652057730000|2022-05-09 00:55:30|1355.9|1338.1|1355.94|1338.14|1356.13|1338.33|1355.78|1337.98|8
1652057740000|2022-05-09 00:55:40|1356|1338.2|1355.9|1338.1|1356.08|1338.28|1355.9|1338.1|3
1652057750000|2022-05-09 00:55:50|1356.2|1338.4|1355.9|1338.1|1356.2|1338.4|1355.9|1338.1|2
1652057760000|2022-05-09 00:56:00|1356.2|1338.4|1355.9|1338.1|1356.2|1338.4|1355.9|1338.1|2
1652057770000|2022-05-09 00:56:10|1356.29|1338.49|1355.9|1338.1|1356.29|1338.49|1355.9|1338.1|3
1652057780000|2022-05-09 00:56:20|1355.65|1337.85|1355.19|1337.39|1355.65|1337.85|1354.79|1336.99|8
1652057790000|2022-05-09 00:56:30|1355.2|1337.4|1354.28|1336.48|1355.28|1337.48|1354.26|1336.46|13
1652057800000|2022-05-09 00:56:40|1354.29|1336.49|1354.31|1336.51|1354.63|1336.83|1354.2|1336.4|9
1652057810000|2022-05-09 00:56:50|1354.23|1336.43|1354.38|1336.58|1354.38|1336.58|1354.08|1336.28|8
1652057820000|2022-05-09 00:57:00|1354.32|1336.52|1353.46|1335.66|1354.32|1336.52|1353.28|1335.48|15
1652057830000|2022-05-09 00:57:10|1353.37|1335.57|1353.32|1335.52|1353.37|1335.57|1352.63|1334.83|4
1652057840000|2022-05-09 00:57:20|1353.38|1335.58|1353.35|1335.55|1353.38|1335.58|1353.22|1335.42|8
1652057850000|2022-05-09 00:57:30|1353.19|1335.39|1352.42|1334.62|1353.26|1335.46|1352.42|1334.62|7
1652057860000|2022-05-09 00:57:40|1352.46|1334.66|1352.26|1334.46|1352.46|1334.66|1352.26|1334.46|11
1652057870000|2022-05-09 00:57:50|1352.27|1334.47|1351.57|1333.77|1352.4|1334.6|1351.39|1333.59|14
1652057880000|2022-05-09 00:58:00|1351.42|1333.62|1351.4|1333.6|1351.42|1333.62|1351.38|1333.58|4
1652057890000|2022-05-09 00:58:10|1351.34|1333.54|1352.15|1334.35|1352.15|1334.35|1351.28|1333.48|11
1652057900000|2022-05-09 00:58:20|1352.05|1334.25|1352.35|1334.55|1352.35|1334.55|1352.05|1334.25|3
1652057910000|2022-05-09 00:58:30|1352.15|1334.35|1352.05|1334.25|1352.27|1334.47|1351.64|1333.84|10
1652057920000|2022-05-09 00:58:40|1352.15|1334.35|1351.32|1333.52|1352.15|1334.35|1351.3|1333.5|11
1652057930000|2022-05-09 00:58:50|1351.23|1333.43|1351.08|1333.28|1351.29|1333.49|1351.01|1333.21|11
1652057940000|2022-05-09 00:59:00|1351.1|1333.3|1351.3|1333.5|1351.4|1333.6|1351.09|1333.29|7
1652057950000|2022-05-09 00:59:10|1351.4|1333.6|1351.22|1333.42|1351.4|1333.6|1351.19|1333.39|6
1652057960000|2022-05-09 00:59:20|1351.25|1333.45|1351.29|1333.49|1351.4|1333.6|1351.25|1333.45|7
1652057970000|2022-05-09 00:59:30|1351.4|1333.6|1351.4|1333.6|1351.4|1333.6|1351.05|1333.25|5
1652058000000|2022-05-09 01:00:00|1351.42|1333.62|1351.4|1333.6|1351.42|1333.62|1351.4|1333.6|2
1652058010000|2022-05-09 01:00:10|1351.15|1333.35|1350.9|1333.1|1351.19|1333.39|1350.9|1333.1|3
1652058020000|2022-05-09 01:00:20|1351.19|1333.39|1350.48|1332.68|1351.25|1333.45|1350.48|1332.68|11
1652058030000|2022-05-09 01:00:30|1350.54|1332.74|1350.83|1333.03|1350.83|1333.03|1350.48|1332.68|16
1652058040000|2022-05-09 01:00:40|1351.12|1333.32|1351.12|1333.32|1351.12|1333.32|1351.12|1333.32|1
1652058050000|2022-05-09 01:00:50|1351.13|1333.33|1350.38|1332.58|1351.13|1333.33|1350.38|1332.58|9
1652058060000|2022-05-09 01:01:00|1350.32|1332.52|1350.22|1332.42|1350.4|1332.6|1350.22|1332.42|8
1652058070000|2022-05-09 01:01:10|1350.19|1332.39|1350.4|1332.6|1350.48|1332.68|1350.05|1332.25|11
1652058080000|2022-05-09 01:01:20|1350.29|1332.49|1350.28|1332.48|1350.47|1332.67|1350.19|1332.39|12
1652058090000|2022-05-09 01:01:30|1350.29|1332.49|1351.94|1334.14|1351.94|1334.14|1350.29|1332.49|11
1652058100000|2022-05-09 01:01:40|1351.78|1333.98|1351.19|1333.39|1351.94|1334.14|1350.65|1332.85|9
1652058110000|2022-05-09 01:01:50|1351.38|1333.58|1351.69|1333.89|1351.69|1333.89|1351.19|1333.39|8
1652058120000|2022-05-09 01:02:00|1351.4|1333.6|1351.99|1334.19|1351.99|1334.19|1351.4|1333.6|7
1652058130000|2022-05-09 01:02:10|1352.07|1334.27|1351.8|1334|1352.41|1334.61|1351.8|1334|17
1652058140000|2022-05-09 01:02:20|1352.46|1334.66|1352|1334.2|1352.46|1334.66|1351.87|1334.07|11
1652058150000|2022-05-09 01:02:30|1351.99|1334.19|1351.54|1333.74|1352.02|1334.22|1351.38|1333.58|9
1652058160000|2022-05-09 01:02:40|1351.09|1333.29|1350.45|1332.65|1351.1|1333.3|1350.41|1332.61|17
1652058170000|2022-05-09 01:02:50|1350.39|1332.59|1349.92|1332.12|1350.45|1332.65|1349.56|1331.76|7
1652058180000|2022-05-09 01:03:00|1349.56|1331.76|1349.36|1331.56|1349.56|1331.76|1349.3|1331.5|8
1652058190000|2022-05-09 01:03:10|1349.22|1331.42|1349.6|1331.8|1350.4|1332.6|1348.6|1330.8|18
1652058200000|2022-05-09 01:03:20|1350.2|1332.4|1350.2|1332.4|1350.31|1332.51|1350.2|1332.4|8
1652058210000|2022-05-09 01:03:30|1350.29|1332.49|1350.2|1332.4|1350.29|1332.49|1350.2|1332.4|2
1652058220000|2022-05-09 01:03:40|1350.1|1332.3|1350.07|1332.27|1350.32|1332.52|1350.07|1332.27|6
1652058230000|2022-05-09 01:03:50|1350.19|1332.39|1349.22|1331.42|1350.19|1332.39|1349.21|1331.41|15
1652058240000|2022-05-09 01:04:00|1349.31|1331.51|1348.58|1330.78|1349.31|1331.51|1348.58|1330.78|11
1652058250000|2022-05-09 01:04:10|1348.6|1330.8|1349.32|1331.52|1349.41|1331.61|1348.6|1330.8|8
1652058260000|2022-05-09 01:04:20|1349.19|1331.39|1349.22|1331.42|1349.32|1331.52|1349.09|1331.29|7
1652058270000|2022-05-09 01:04:30|1349.21|1331.41|1349.32|1331.52|1349.32|1331.52|1348.57|1330.77|9
1652058280000|2022-05-09 01:04:40|1349.22|1331.42|1349.3|1331.5|1349.3|1331.5|1349.19|1331.39|5
1652058290000|2022-05-09 01:04:50|1349.19|1331.39|1348.38|1330.58|1349.32|1331.52|1348.23|1330.43|15
1652058300000|2022-05-09 01:05:00|1348.37|1330.57|1348.2|1330.4|1348.45|1330.65|1347.48|1329.68|22
1652058320000|2022-05-09 01:05:20|1348.43|1330.63|1348.33|1330.53|1348.43|1330.63|1348.2|1330.4|6
1652058330000|2022-05-09 01:05:30|1348.32|1330.52|1348.74|1330.94|1348.74|1330.94|1348.2|1330.4|7
1652058340000|2022-05-09 01:05:40|1348.4|1330.6|1349.76|1331.96|1350.12|1332.32|1348.4|1330.6|10
1652058350000|2022-05-09 01:05:50|1349.49|1331.69|1350.12|1332.32|1350.12|1332.32|1349.15|1331.35|14
1652058360000|2022-05-09 01:06:00|1350.15|1332.35|1349.4|1331.6|1350.22|1332.42|1349.4|1331.6|7
1652058370000|2022-05-09 01:06:10|1349.48|1331.68|1349.3|1331.5|1349.48|1331.68|1349.12|1331.32|11
1652058380000|2022-05-09 01:06:20|1349.39|1331.59|1350.19|1332.39|1350.19|1332.39|1349.32|1331.52|6
1652058390000|2022-05-09 01:06:30|1350.07|1332.27|1351.13|1333.33|1351.13|1333.33|1349.93|1332.13|12
1652058400000|2022-05-09 01:06:40|1351.03|1333.23|1351.4|1333.6|1351.4|1333.6|1350.86|1333.06|16
1652058410000|2022-05-09 01:06:50|1352.19|1334.39|1352.19|1334.39|1352.22|1334.42|1351.16|1333.36|16
1652058420000|2022-05-09 01:07:00|1352.22|1334.42|1351.29|1333.49|1352.22|1334.42|1351.18|1333.38|6
1652058430000|2022-05-09 01:07:10|1351.37|1333.57|1351.31|1333.51|1352.15|1334.35|1350.82|1333.02|11
1652058440000|2022-05-09 01:07:20|1351.46|1333.66|1352.06|1334.26|1352.19|1334.39|1351.4|1333.6|4
1652058450000|2022-05-09 01:07:30|1352.19|1334.39|1353.1|1335.3|1353.1|1335.3|1352.19|1334.39|9
1652058460000|2022-05-09 01:07:40|1353.15|1335.35|1353.11|1335.31|1353.15|1335.35|1353.1|1335.3|4
1652058470000|2022-05-09 01:07:50|1352.9|1335.1|1353.07|1335.27|1353.19|1335.39|1352.8|1335|7
1652058480000|2022-05-09 01:08:00|1353.19|1335.39|1354.15|1336.35|1354.15|1336.35|1353.06|1335.26|16
1652058490000|2022-05-09 01:08:10|1353.9|1336.1|1353.17|1335.37|1354.15|1336.35|1353.07|1335.27|11
1652058500000|2022-05-09 01:08:20|1353.05|1335.25|1352.35|1334.55|1353.05|1335.25|1352.27|1334.47|6
1652058510000|2022-05-09 01:08:30|1352.33|1334.53|1351.32|1333.52|1352.33|1334.53|1350.9|1333.1|12
1652058520000|2022-05-09 01:08:40|1351.4|1333.6|1351.19|1333.39|1351.4|1333.6|1351.19|1333.39|4
1652058530000|2022-05-09 01:08:50|1351.4|1333.6|1351.19|1333.39|1351.4|1333.6|1351|1333.2|6
1652058540000|2022-05-09 01:09:00|1351.12|1333.32|1350.25|1332.45|1351.4|1333.6|1350.2|1332.4|9
1652058550000|2022-05-09 01:09:10|1350.28|1332.48|1349.4|1331.6|1350.32|1332.52|1349.33|1331.53|13
1652058560000|2022-05-09 01:09:20|1349.45|1331.65|1349.29|1331.49|1349.58|1331.78|1349.29|1331.49|7
1652058570000|2022-05-09 01:09:30|1349.4|1331.6|1349.28|1331.48|1349.7|1331.9|1349.28|1331.48|5
1652058580000|2022-05-09 01:09:40|1349.39|1331.59|1349.4|1331.6|1349.7|1331.9|1349.28|1331.48|5
1652058590000|2022-05-09 01:09:50|1349.52|1331.72|1349.32|1331.52|1349.58|1331.78|1349.32|1331.52|4
1652058600000|2022-05-09 01:10:00|1349.2|1331.4|1349.22|1331.42|1349.32|1331.52|1348.89|1331.09|10
1652058610000|2022-05-09 01:10:10|1349.19|1331.39|1349|1331.2|1349.28|1331.48|1349|1331.2|7
1652058620000|2022-05-09 01:10:20|1348.41|1330.61|1348.26|1330.46|1348.53|1330.73|1348.26|1330.46|5
1652058630000|2022-05-09 01:10:30|1348.34|1330.54|1348.31|1330.51|1348.34|1330.54|1348.26|1330.46|3
1652058640000|2022-05-09 01:10:40|1348.47|1330.67|1349.05|1331.25|1349.4|1331.6|1348.38|1330.58|13
1652058650000|2022-05-09 01:10:50|1349.07|1331.27|1349.2|1331.4|1349.4|1331.6|1349.07|1331.27|6
1652058660000|2022-05-09 01:11:00|1349.28|1331.48|1349.4|1331.6|1349.55|1331.75|1349.25|1331.45|7
1652058670000|2022-05-09 01:11:10|1349.29|1331.49|1349.31|1331.51|1349.31|1331.51|1349.29|1331.49|7
1652058680000|2022-05-09 01:11:20|1349.29|1331.49|1348.39|1330.59|1349.38|1331.58|1348.27|1330.47|18
1652058690000|2022-05-09 01:11:30|1348.48|1330.68|1349.9|1332.1|1349.9|1332.1|1348.39|1330.59|16
1652058700000|2022-05-09 01:11:40|1350.15|1332.35|1350.19|1332.39|1350.19|1332.39|1350.12|1332.32|4
1652058710000|2022-05-09 01:11:50|1350.15|1332.35|1350.23|1332.43|1350.35|1332.55|1350.15|1332.35|5
1652058720000|2022-05-09 01:12:00|1350.26|1332.46|1350.69|1332.89|1350.69|1332.89|1350.26|1332.46|4
1652058730000|2022-05-09 01:12:10|1350.88|1333.08|1350.11|1332.31|1351.15|1333.35|1349.79|1331.99|7
1652058740000|2022-05-09 01:12:20|1350.36|1332.56|1349.62|1331.82|1350.36|1332.56|1349.62|1331.82|2
1652058750000|2022-05-09 01:12:30|1350.08|1332.28|1350.08|1332.28|1350.42|1332.62|1349.62|1331.82|5
1652058760000|2022-05-09 01:12:40|1350.36|1332.56|1350.25|1332.45|1350.36|1332.56|1350.08|1332.28|9
1652058770000|2022-05-09 01:12:50|1350.19|1332.39|1350.08|1332.28|1350.37|1332.57|1350.07|1332.27|5
1652058780000|2022-05-09 01:13:00|1350.34|1332.54|1350.08|1332.28|1350.34|1332.54|1350.08|1332.28|2
1652058790000|2022-05-09 01:13:10|1350.07|1332.27|1350.19|1332.39|1350.2|1332.4|1350.07|1332.27|6
1652058800000|2022-05-09 01:13:20|1350.27|1332.47|1350.27|1332.47|1350.27|1332.47|1350.23|1332.43|3
1652058810000|2022-05-09 01:13:30|1350.19|1332.39|1350.19|1332.39|1350.24|1332.44|1350.19|1332.39|3
1652058820000|2022-05-09 01:13:40|1350.15|1332.35|1350.19|1332.39|1350.3|1332.5|1350.15|1332.35|5
1652058830000|2022-05-09 01:13:50|1350.2|1332.4|1348.52|1330.72|1350.2|1332.4|1348.46|1330.66|11
1652058840000|2022-05-09 01:14:00|1348.47|1330.67|1348.27|1330.47|1348.49|1330.69|1347.42|1329.62|30
1652058850000|2022-05-09 01:14:10|1348.19|1330.39|1347.36|1329.56|1348.32|1330.52|1347.16|1329.36|10
1652058860000|2022-05-09 01:14:20|1347.37|1329.57|1347.13|1329.33|1347.5|1329.7|1346.8|1329|14
1652058870000|2022-05-09 01:14:30|1347.26|1329.46|1347.36|1329.56|1347.36|1329.56|1347.17|1329.37|6
1652058880000|2022-05-09 01:14:40|1347.49|1329.69|1347.26|1329.46|1347.49|1329.69|1347.12|1329.32|10
1652058890000|2022-05-09 01:14:50|1347.16|1329.36|1347.19|1329.39|1347.25|1329.45|1347.11|1329.31|6
1652058900000|2022-05-09 01:15:00|1347.2|1329.4|1347.5|1329.7|1347.69|1329.89|1347.03|1329.23|11
1652058910000|2022-05-09 01:15:10|1347.57|1329.77|1347.78|1329.98|1347.78|1329.98|1347.57|1329.77|8
1652058920000|2022-05-09 01:15:20|1347.65|1329.85|1348.26|1330.46|1348.26|1330.46|1347.4|1329.6|13
1652058930000|2022-05-09 01:15:30|1348.31|1330.51|1350.19|1332.39|1350.19|1332.39|1348.31|1330.51|21
1652058940000|2022-05-09 01:15:40|1350.22|1332.42|1350.28|1332.48|1350.94|1333.14|1349.9|1332.1|19
1652058950000|2022-05-09 01:15:50|1350.25|1332.45|1350.23|1332.43|1350.36|1332.56|1350.23|1332.43|3
1652058960000|2022-05-09 01:16:00|1350.19|1332.39|1350.19|1332.39|1350.19|1332.39|1350.19|1332.39|1
1652058970000|2022-05-09 01:16:10|1350.22|1332.42|1350.15|1332.35|1350.4|1332.6|1349.9|1332.1|11
1652058980000|2022-05-09 01:16:20|1349.9|1332.1|1349.9|1332.1|1350.09|1332.29|1349.9|1332.1|4
1652058990000|2022-05-09 01:16:30|1350.12|1332.32|1350.15|1332.35|1350.2|1332.4|1350.12|1332.32|7
1652059000000|2022-05-09 01:16:40|1350.12|1332.32|1350.12|1332.32|1350.12|1332.32|1350.12|1332.32|1
1652059010000|2022-05-09 01:16:50|1349.89|1332.09|1350.12|1332.32|1350.12|1332.32|1349.89|1332.09|2
1652059020000|2022-05-09 01:17:00|1350.19|1332.39|1350.12|1332.32|1350.28|1332.48|1350.12|1332.32|3
1652059030000|2022-05-09 01:17:10|1350.15|1332.35|1350.15|1332.35|1350.15|1332.35|1350.15|1332.35|1
1652059040000|2022-05-09 01:17:20|1349.96|1332.16|1350.06|1332.26|1350.33|1332.53|1349.96|1332.16|5
1652059050000|2022-05-09 01:17:30|1350.19|1332.39|1350.19|1332.39|1350.19|1332.39|1350.03|1332.23|7
1652059060000|2022-05-09 01:17:40|1350.3|1332.5|1351.12|1333.32|1351.12|1333.32|1350.18|1332.38|9
1652059070000|2022-05-09 01:17:50|1350.99|1333.19|1351.12|1333.32|1351.25|1333.45|1350.99|1333.19|4
1652059080000|2022-05-09 01:18:00|1351.23|1333.43|1352.19|1334.39|1352.19|1334.39|1351.23|1333.43|6
1652059090000|2022-05-09 01:18:10|1352.15|1334.35|1351.17|1333.37|1352.15|1334.35|1351.07|1333.27|10
1652059100000|2022-05-09 01:18:20|1351.24|1333.44|1350.2|1332.4|1351.25|1333.45|1349.97|1332.17|16
1652059110000|2022-05-09 01:18:30|1350.21|1332.41|1350.2|1332.4|1350.21|1332.41|1350.2|1332.4|2
1652059120000|2022-05-09 01:18:40|1350.39|1332.59|1351.38|1333.58|1351.38|1333.58|1350.05|1332.25|12
1652059130000|2022-05-09 01:18:50|1351.58|1333.78|1352.4|1334.6|1352.4|1334.6|1351.11|1333.31|9
1652059140000|2022-05-09 01:19:00|1352.28|1334.48|1352.3|1334.5|1353.05|1335.25|1352.22|1334.42|19
1652059150000|2022-05-09 01:19:10|1352.38|1334.58|1352.22|1334.42|1352.38|1334.58|1351.64|1333.84|6
1652059160000|2022-05-09 01:19:20|1352.3|1334.5|1352.3|1334.5|1352.58|1334.78|1352.19|1334.39|12
1652059170000|2022-05-09 01:19:30|1352.19|1334.39|1352.32|1334.52|1352.34|1334.54|1352.05|1334.25|9
1652059180000|2022-05-09 01:19:40|1352.3|1334.5|1352.3|1334.5|1352.3|1334.5|1352.3|1334.5|1
1652059190000|2022-05-09 01:19:50|1352.18|1334.38|1352.15|1334.35|1352.3|1334.5|1352.15|1334.35|8
1652059200000|2022-05-09 01:20:00|1352.19|1334.39|1351.93|1334.13|1352.19|1334.39|1351.93|1334.13|6
1652059210000|2022-05-09 01:20:10|1351.96|1334.16|1352.17|1334.37|1352.17|1334.37|1351.55|1333.75|5
1652059220000|2022-05-09 01:20:20|1352.3|1334.5|1353.12|1335.32|1353.12|1335.32|1352.19|1334.39|9
1652059230000|2022-05-09 01:20:30|1353.21|1335.41|1353.22|1335.42|1353.22|1335.42|1353.12|1335.32|6
1652059240000|2022-05-09 01:20:40|1353.13|1335.33|1354.12|1336.32|1354.12|1336.32|1353.12|1335.32|7
1652059250000|2022-05-09 01:20:50|1354.09|1336.29|1354.12|1336.32|1354.12|1336.32|1353.99|1336.19|3
1652059260000|2022-05-09 01:21:00|1353.89|1336.09|1354.22|1336.42|1355.21|1337.41|1353.89|1336.09|10
1652059270000|2022-05-09 01:21:10|1354.32|1336.52|1353.32|1335.52|1354.32|1336.52|1353.04|1335.24|16
1652059280000|2022-05-09 01:21:20|1353.01|1335.21|1352.32|1334.52|1353.19|1335.39|1352.09|1334.29|18
1652059290000|2022-05-09 01:21:30|1352.4|1334.6|1352.19|1334.39|1352.4|1334.6|1352.19|1334.39|6
1652059300000|2022-05-09 01:21:40|1352.3|1334.5|1352.19|1334.39|1352.3|1334.5|1352.19|1334.39|2
1652059310000|2022-05-09 01:21:50|1352.37|1334.57|1353.15|1335.35|1353.15|1335.35|1352.17|1334.37|8
1652059320000|2022-05-09 01:22:00|1353.19|1335.39|1353.2|1335.4|1353.3|1335.5|1353.09|1335.29|8
1652059330000|2022-05-09 01:22:10|1353.32|1335.52|1354.15|1336.35|1354.32|1336.52|1353.32|1335.52|8
1652059340000|2022-05-09 01:22:20|1354.32|1336.52|1353.22|1335.42|1354.32|1336.52|1353.04|1335.24|15
1652059350000|2022-05-09 01:22:30|1353|1335.2|1353.21|1335.41|1353.32|1335.52|1353|1335.2|9
1652059360000|2022-05-09 01:22:40|1353.11|1335.31|1353.19|1335.39|1353.32|1335.52|1353|1335.2|7
1652059370000|2022-05-09 01:22:50|1353.13|1335.33|1352.2|1334.4|1353.13|1335.33|1352.2|1334.4|19
1652059380000|2022-05-09 01:23:00|1352.1|1334.3|1352.32|1334.52|1352.5|1334.7|1352.1|1334.3|8
1652059390000|2022-05-09 01:23:10|1352.19|1334.39|1353.07|1335.27|1353.18|1335.38|1352.19|1334.39|10
1652059400000|2022-05-09 01:23:20|1353.11|1335.31|1352.4|1334.6|1353.29|1335.49|1351.89|1334.09|10
1652059410000|2022-05-09 01:23:30|1352.31|1334.51|1351.53|1333.73|1352.4|1334.6|1351.53|1333.73|11
1652059420000|2022-05-09 01:23:40|1351.6|1333.8|1352.23|1334.43|1352.31|1334.51|1351.6|1333.8|6
1652059430000|2022-05-09 01:23:50|1351.99|1334.19|1351.44|1333.64|1351.99|1334.19|1351.44|1333.64|3
1652059440000|2022-05-09 01:24:00|1351.52|1333.72|1351.43|1333.63|1351.77|1333.97|1351.43|1333.63|12
1652059450000|2022-05-09 01:24:10|1351.42|1333.62|1351.37|1333.57|1351.51|1333.71|1351.37|1333.57|4
1652059460000|2022-05-09 01:24:20|1351.45|1333.65|1351.37|1333.57|1351.51|1333.71|1351.37|1333.57|5
1652059470000|2022-05-09 01:24:30|1351.2|1333.4|1350.33|1332.53|1351.4|1333.6|1350.29|1332.49|6
1652059480000|2022-05-09 01:24:40|1350.27|1332.47|1350.32|1332.52|1350.33|1332.53|1350.21|1332.41|5
1652059490000|2022-05-09 01:24:50|1350.34|1332.54|1349.45|1331.65|1350.34|1332.54|1349.26|1331.46|9
1652059500000|2022-05-09 01:25:00|1349.37|1331.57|1349.41|1331.61|1349.41|1331.61|1349.37|1331.57|2
1652059510000|2022-05-09 01:25:10|1349.42|1331.62|1349.41|1331.61|1349.42|1331.62|1349.31|1331.51|3
1652059520000|2022-05-09 01:25:20|1349.43|1331.63|1350.32|1332.52|1350.32|1332.52|1349.26|1331.46|10
1652059530000|2022-05-09 01:25:30|1350.26|1332.46|1350.24|1332.44|1350.27|1332.47|1350.14|1332.34|9
1652059540000|2022-05-09 01:25:40|1350.17|1332.37|1350.24|1332.44|1350.24|1332.44|1350.17|1332.37|6
1652059550000|2022-05-09 01:25:50|1350.5|1332.7|1350.22|1332.42|1350.5|1332.7|1350.11|1332.31|9
1652059560000|2022-05-09 01:26:00|1350.23|1332.43|1350.32|1332.52|1350.61|1332.81|1350.23|1332.43|6
1652059570000|2022-05-09 01:26:10|1350.49|1332.69|1349.6|1331.8|1350.58|1332.78|1349.6|1331.8|11
1652059580000|2022-05-09 01:26:20|1349.4|1331.6|1349.32|1331.52|1349.47|1331.67|1348.3|1330.5|17
1652059590000|2022-05-09 01:26:30|1349.4|1331.6|1349.9|1332.1|1350.06|1332.26|1349.28|1331.48|9
1652059600000|2022-05-09 01:26:40|1349.65|1331.85|1349.34|1331.54|1349.65|1331.85|1349.03|1331.23|4
1652059610000|2022-05-09 01:26:50|1349.48|1331.68|1349.27|1331.47|1349.48|1331.68|1349.27|1331.47|5
1652059620000|2022-05-09 01:27:00|1349.34|1331.54|1349.26|1331.46|1349.34|1331.54|1348.77|1330.97|12
1652059630000|2022-05-09 01:27:10|1349.25|1331.45|1349.32|1331.52|1349.4|1331.6|1348.4|1330.6|11
1652059640000|2022-05-09 01:27:20|1349.22|1331.42|1349.22|1331.42|1349.32|1331.52|1349.05|1331.25|10
1652059650000|2022-05-09 01:27:30|1348.91|1331.11|1348.4|1330.6|1349.12|1331.32|1348.32|1330.52|6
1652059660000|2022-05-09 01:27:40|1348.32|1330.52|1349.25|1331.45|1349.4|1331.6|1348.32|1330.52|13
1652059670000|2022-05-09 01:27:50|1349.35|1331.55|1349.9|1332.1|1349.9|1332.1|1349.25|1331.45|13
1652059680000|2022-05-09 01:28:00|1349.78|1331.98|1349.9|1332.1|1350.4|1332.6|1349.78|1331.98|5
1652059690000|2022-05-09 01:28:10|1350.04|1332.24|1349.9|1332.1|1350.04|1332.24|1349.9|1332.1|2
1652059700000|2022-05-09 01:28:20|1350.09|1332.29|1350.09|1332.29|1350.09|1332.29|1350.09|1332.29|1
1652059710000|2022-05-09 01:28:30|1349.9|1332.1|1349.9|1332.1|1349.9|1332.1|1349.9|1332.1|1
1652059720000|2022-05-09 01:28:40|1350.16|1332.36|1349.22|1331.42|1350.16|1332.36|1349.22|1331.42|9
1652059730000|2022-05-09 01:28:50|1349.31|1331.51|1349.9|1332.1|1350.06|1332.26|1349.09|1331.29|14
1652059740000|2022-05-09 01:29:00|1349.89|1332.09|1350.23|1332.43|1350.23|1332.43|1349.66|1331.86|6
1652059750000|2022-05-09 01:29:10|1350.24|1332.44|1349.53|1331.73|1350.32|1332.52|1349.53|1331.73|10
1652059760000|2022-05-09 01:29:20|1349.46|1331.66|1349.52|1331.72|1349.55|1331.75|1349.46|1331.66|4
1652059770000|2022-05-09 01:29:30|1349.62|1331.82|1350.4|1332.6|1350.5|1332.7|1349.62|1331.82|8
1652059780000|2022-05-09 01:29:40|1350.29|1332.49|1350.4|1332.6|1350.4|1332.6|1350.16|1332.36|9
1652059790000|2022-05-09 01:29:50|1350.45|1332.65|1349.29|1331.49|1350.55|1332.75|1349.23|1331.43|15
1652059800000|2022-05-09 01:30:00|1349.22|1331.42|1349.21|1331.41|1349.44|1331.64|1349.21|1331.41|7
1652059810000|2022-05-09 01:30:10|1349.31|1331.51|1349.22|1331.42|1349.35|1331.55|1349.21|1331.41|10
1652059820000|2022-05-09 01:30:20|1349.2|1331.4|1349.18|1331.38|1349.32|1331.52|1349.13|1331.33|6
1652059830000|2022-05-09 01:30:30|1349.22|1331.42|1348.81|1331.01|1349.22|1331.42|1348.81|1331.01|8
1652059840000|2022-05-09 01:30:40|1349.18|1331.38|1349.53|1331.73|1349.53|1331.73|1348.8|1331|12
1652059850000|2022-05-09 01:30:50|1350.15|1332.35|1350.22|1332.42|1350.24|1332.44|1349.95|1332.15|5
1652059860000|2022-05-09 01:31:00|1350.1|1332.3|1350.22|1332.42|1350.22|1332.42|1350.1|1332.3|4
1652059870000|2022-05-09 01:31:10|1350.19|1332.39|1350.19|1332.39|1350.19|1332.39|1350.19|1332.39|1
1652059880000|2022-05-09 01:31:20|1350.14|1332.34|1350.19|1332.39|1350.19|1332.39|1350.14|1332.34|2
1652059900000|2022-05-09 01:31:40|1350.35|1332.55|1350.13|1332.33|1350.36|1332.56|1350.06|1332.26|9
1652059910000|2022-05-09 01:31:50|1350.11|1332.31|1351.12|1333.32|1351.12|1333.32|1350.11|1332.31|19
1652059920000|2022-05-09 01:32:00|1351.15|1333.35|1351.28|1333.48|1352.19|1334.39|1351.06|1333.26|17
1652059930000|2022-05-09 01:32:10|1351.29|1333.49|1351.3|1333.5|1351.39|1333.59|1350.9|1333.1|9
1652059940000|2022-05-09 01:32:20|1351.32|1333.52|1351.19|1333.39|1351.32|1333.52|1351.19|1333.39|5
1652059950000|2022-05-09 01:32:30|1351.09|1333.29|1350.21|1332.41|1351.19|1333.39|1350.21|1332.41|8
1652059960000|2022-05-09 01:32:40|1350.17|1332.37|1350.4|1332.6|1350.51|1332.71|1350.17|1332.37|7
1652059970000|2022-05-09 01:32:50|1350.3|1332.5|1351.19|1333.39|1351.19|1333.39|1350.3|1332.5|5
1652059980000|2022-05-09 01:33:00|1350.9|1333.1|1350.3|1332.5|1350.9|1333.1|1350.19|1332.39|7
1652059990000|2022-05-09 01:33:10|1350.19|1332.39|1350.19|1332.39|1350.31|1332.51|1350|1332.2|6
1652060000000|2022-05-09 01:33:20|1350.34|1332.54|1350.09|1332.29|1350.34|1332.54|1350.07|1332.27|6
1652060010000|2022-05-09 01:33:30|1350.21|1332.41|1350.19|1332.39|1350.21|1332.41|1349.9|1332.1|5
1652060020000|2022-05-09 01:33:40|1350.18|1332.38|1350.19|1332.39|1350.19|1332.39|1350.18|1332.38|2
1652060030000|2022-05-09 01:33:50|1350.04|1332.24|1350.19|1332.39|1350.19|1332.39|1350.04|1332.24|3
1652060040000|2022-05-09 01:34:00|1350.15|1332.35|1350.19|1332.39|1350.4|1332.6|1350.09|1332.29|8
1652060050000|2022-05-09 01:34:10|1350.15|1332.35|1351.28|1333.48|1351.32|1333.52|1350.15|1332.35|6
1652060060000|2022-05-09 01:34:20|1351.2|1333.4|1350.98|1333.18|1351.4|1333.6|1350.98|1333.18|9
1652060070000|2022-05-09 01:34:30|1351.01|1333.21|1351.15|1333.35|1351.15|1333.35|1351.01|1333.21|2
1652060080000|2022-05-09 01:34:40|1351.32|1333.52|1352.81|1335.01|1352.85|1335.05|1351.32|1333.52|20
1652060090000|2022-05-09 01:34:50|1352.82|1335.02|1353.4|1335.6|1354.15|1336.35|1352.81|1335.01|13
1652060100000|2022-05-09 01:35:00|1353.32|1335.52|1352.4|1334.6|1353.67|1335.87|1351.8|1334|9
1652060110000|2022-05-09 01:35:10|1353.15|1335.35|1353.12|1335.32|1353.19|1335.39|1353.12|1335.32|4
1652060120000|2022-05-09 01:35:20|1353.15|1335.35|1353.12|1335.32|1353.15|1335.35|1352.9|1335.1|4
1652060130000|2022-05-09 01:35:30|1352.78|1334.98|1352.29|1334.49|1352.78|1334.98|1352.29|1334.49|9
1652060140000|2022-05-09 01:35:40|1352.47|1334.67|1352.21|1334.41|1352.47|1334.67|1352.21|1334.41|4
1652060150000|2022-05-09 01:35:50|1352.32|1334.52|1352.32|1334.52|1352.65|1334.85|1352.32|1334.52|5
1652060160000|2022-05-09 01:36:00|1352.42|1334.62|1352.42|1334.62|1352.42|1334.62|1352.42|1334.62|1
1652060170000|2022-05-09 01:36:10|1352.41|1334.61|1352.3|1334.5|1352.47|1334.67|1352.3|1334.5|4
1652060180000|2022-05-09 01:36:20|1352.4|1334.6|1352.2|1334.4|1352.4|1334.6|1352.2|1334.4|3
1652060190000|2022-05-09 01:36:30|1352.3|1334.5|1352.3|1334.5|1352.68|1334.88|1352.3|1334.5|4
1652060200000|2022-05-09 01:36:40|1352.54|1334.74|1352.3|1334.5|1352.54|1334.74|1352.3|1334.5|2
1652060210000|2022-05-09 01:36:50|1352.44|1334.64|1352.3|1334.5|1352.44|1334.64|1352.3|1334.5|5
1652060220000|2022-05-09 01:37:00|1352.45|1334.65|1350.28|1332.48|1352.45|1334.65|1350.17|1332.37|18
1652060230000|2022-05-09 01:37:10|1350.39|1332.59|1349.19|1331.39|1350.58|1332.78|1349.02|1331.22|24
1652060240000|2022-05-09 01:37:20|1349.17|1331.37|1348.5|1330.7|1349.48|1331.68|1348.43|1330.63|13
1652060250000|2022-05-09 01:37:30|1348.22|1330.42|1347.27|1329.47|1348.27|1330.47|1347.23|1329.43|18
1652060260000|2022-05-09 01:37:40|1347.06|1329.26|1348.22|1330.42|1348.4|1330.6|1347.06|1329.26|11
1652060270000|2022-05-09 01:37:50|1348.21|1330.41|1347.46|1329.66|1348.21|1330.41|1347.36|1329.56|15
1652060280000|2022-05-09 01:38:00|1347.4|1329.6|1346.39|1328.59|1347.4|1329.6|1346.2|1328.4|12
1652060290000|2022-05-09 01:38:10|1346.32|1328.52|1345.46|1327.66|1346.4|1328.6|1345.46|1327.66|8
1652060300000|2022-05-09 01:38:20|1345.4|1327.6|1344.32|1326.52|1345.4|1327.6|1344.09|1326.29|13
1652060310000|2022-05-09 01:38:30|1344.4|1326.6|1344.4|1326.6|1344.49|1326.69|1342.86|1325.06|27
1652060320000|2022-05-09 01:38:40|1344.28|1326.48|1344.32|1326.52|1344.62|1326.82|1344.07|1326.27|14
1652060330000|2022-05-09 01:38:50|1344.22|1326.42|1343.88|1326.08|1344.34|1326.54|1343.88|1326.08|6
1652060340000|2022-05-09 01:39:00|1343.84|1326.04|1342.22|1324.42|1343.84|1326.04|1342.21|1324.41|19
1652060350000|2022-05-09 01:39:10|1341.9|1324.1|1342.19|1324.39|1342.22|1324.42|1341.44|1323.64|16
1652060360000|2022-05-09 01:39:20|1341.94|1324.14|1341.38|1323.58|1341.94|1324.14|1341.38|1323.58|9
1652060370000|2022-05-09 01:39:30|1341.41|1323.61|1341.38|1323.58|1341.41|1323.61|1341.11|1323.31|7
1652060380000|2022-05-09 01:39:40|1341.19|1323.39|1340.41|1322.61|1341.39|1323.59|1340.41|1322.61|12
1652060390000|2022-05-09 01:39:50|1340.35|1322.55|1340.5|1322.7|1340.5|1322.7|1340.35|1322.55|12
1652060400000|2022-05-09 01:40:00|1340.66|1322.86|1342.15|1324.35|1342.15|1324.35|1340.66|1322.86|20
1652060410000|2022-05-09 01:40:10|1341.71|1323.91|1341.89|1324.09|1342.15|1324.35|1341.71|1323.91|4
1652060420000|2022-05-09 01:40:20|1342.11|1324.31|1344.12|1326.32|1344.12|1326.32|1342.11|1324.31|20
1652060430000|2022-05-09 01:40:30|1343.81|1326.01|1343.29|1325.49|1343.99|1326.19|1343.1|1325.3|22
1652060440000|2022-05-09 01:40:40|1343.3|1325.5|1344.19|1326.39|1344.22|1326.42|1343.3|1325.5|10
1652060450000|2022-05-09 01:40:50|1344.06|1326.26|1344.15|1326.35|1344.15|1326.35|1343.97|1326.17|6
1652060460000|2022-05-09 01:41:00|1344.16|1326.36|1343.3|1325.5|1344.16|1326.36|1343.21|1325.41|11
1652060470000|2022-05-09 01:41:10|1343.27|1325.47|1343.1|1325.3|1343.32|1325.52|1343.04|1325.24|11
1652060480000|2022-05-09 01:41:20|1343.13|1325.33|1343.19|1325.39|1343.26|1325.46|1343.1|1325.3|8
1652060490000|2022-05-09 01:41:30|1342.86|1325.06|1342.38|1324.58|1343.19|1325.39|1342.36|1324.56|9
1652060500000|2022-05-09 01:41:40|1342.34|1324.54|1342.81|1325.01|1342.81|1325.01|1342.05|1324.25|13
1652060510000|2022-05-09 01:41:50|1342.57|1324.77|1342.39|1324.59|1342.86|1325.06|1342.39|1324.59|7
1652060520000|2022-05-09 01:42:00|1342.38|1324.58|1342.39|1324.59|1342.39|1324.59|1342.12|1324.32|10
1652060530000|2022-05-09 01:42:10|1342.24|1324.44|1341.41|1323.61|1342.24|1324.44|1341.36|1323.56|11
1652060540000|2022-05-09 01:42:20|1341.42|1323.62|1342.46|1324.66|1342.47|1324.67|1341.42|1323.62|19
1652060550000|2022-05-09 01:42:30|1342.51|1324.71|1342.17|1324.37|1342.51|1324.71|1342.07|1324.27|6
1652060560000|2022-05-09 01:42:40|1342.13|1324.33|1342.32|1324.52|1342.4|1324.6|1341.93|1324.13|15
1652060570000|2022-05-09 01:42:50|1342.22|1324.42|1341.31|1323.51|1342.22|1324.42|1341.31|1323.51|6
1652060580000|2022-05-09 01:43:00|1341.19|1323.39|1341.22|1323.42|1341.23|1323.43|1340.52|1322.72|18
1652060590000|2022-05-09 01:43:10|1341.21|1323.41|1341.83|1324.03|1342.26|1324.46|1341.21|1323.41|19
1652060600000|2022-05-09 01:43:20|1341.88|1324.08|1341.31|1323.51|1341.88|1324.08|1341.24|1323.44|7
1652060610000|2022-05-09 01:43:30|1341.14|1323.34|1341.31|1323.51|1341.34|1323.54|1340.66|1322.86|10
1652060620000|2022-05-09 01:43:40|1341.23|1323.43|1341.31|1323.51|1341.31|1323.51|1340.66|1322.86|9
1652060630000|2022-05-09 01:43:50|1341.23|1323.43|1341.1|1323.3|1341.23|1323.43|1340.89|1323.09|6
1652060640000|2022-05-09 01:44:00|1341.23|1323.43|1341.23|1323.43|1341.32|1323.52|1340.66|1322.86|10
1652060650000|2022-05-09 01:44:10|1340.9|1323.1|1340.52|1322.72|1341.1|1323.3|1340.38|1322.58|8
1652060660000|2022-05-09 01:44:20|1340.66|1322.86|1341.12|1323.32|1341.32|1323.52|1340.66|1322.86|12
1652060670000|2022-05-09 01:44:30|1341.18|1323.38|1342.05|1324.25|1342.19|1324.39|1341.18|1323.38|9
1652060680000|2022-05-09 01:44:40|1342.06|1324.26|1342.3|1324.5|1342.4|1324.6|1341.9|1324.1|12
1652060690000|2022-05-09 01:44:50|1342.31|1324.51|1342.32|1324.52|1342.4|1324.6|1342.07|1324.27|13
1652060700000|2022-05-09 01:45:00|1342.19|1324.39|1341.37|1323.57|1342.22|1324.42|1341.24|1323.44|18
1652060710000|2022-05-09 01:45:10|1341.36|1323.56|1340.9|1323.1|1341.51|1323.71|1340.9|1323.1|13
1652060720000|2022-05-09 01:45:20|1340.81|1323.01|1341.17|1323.37|1341.21|1323.41|1340.66|1322.86|14
1652060730000|2022-05-09 01:45:30|1340.8|1323|1342.32|1324.52|1342.32|1324.52|1340.8|1323|13
1652060740000|2022-05-09 01:45:40|1342.19|1324.39|1342.19|1324.39|1342.19|1324.39|1341.21|1323.41|16
1652060750000|2022-05-09 01:45:50|1342.25|1324.45|1342.19|1324.39|1342.32|1324.52|1341.57|1323.77|11
1652060760000|2022-05-09 01:46:00|1341.9|1324.1|1342.06|1324.26|1342.19|1324.39|1341.9|1324.1|7
1652060770000|2022-05-09 01:46:10|1342.18|1324.38|1341.09|1323.29|1342.4|1324.6|1340.66|1322.86|18
1652060780000|2022-05-09 01:46:20|1340.74|1322.94|1341.03|1323.23|1341.09|1323.29|1340.43|1322.63|12
1652060790000|2022-05-09 01:46:30|1341.04|1323.24|1341.23|1323.43|1341.44|1323.64|1340.68|1322.88|11
1652060800000|2022-05-09 01:46:40|1341.24|1323.44|1341.03|1323.23|1341.24|1323.44|1341.03|1323.23|14
1652060810000|2022-05-09 01:46:50|1341|1323.2|1340.41|1322.61|1341|1323.2|1340.41|1322.61|9
1652060820000|2022-05-09 01:47:00|1340.38|1322.58|1338.33|1320.53|1340.38|1322.58|1338.27|1320.47|23
1652060830000|2022-05-09 01:47:10|1338.27|1320.47|1338.4|1320.6|1338.4|1320.6|1337.49|1319.69|16
1652060840000|2022-05-09 01:47:20|1338.1|1320.3|1337.4|1319.6|1338.1|1320.3|1337.19|1319.39|21
1652060850000|2022-05-09 01:47:30|1337.3|1319.5|1336.32|1318.52|1337.34|1319.54|1336.24|1318.44|18
1652060860000|2022-05-09 01:47:40|1336.23|1318.43|1337.22|1319.42|1337.35|1319.55|1336.19|1318.39|16
1652060870000|2022-05-09 01:47:50|1337.23|1319.43|1337.35|1319.55|1337.42|1319.62|1337.23|1319.43|5
1652060880000|2022-05-09 01:48:00|1337.21|1319.41|1338.37|1320.57|1338.37|1320.57|1337.21|1319.41|19
1652060890000|2022-05-09 01:48:10|1338.35|1320.55|1338.36|1320.56|1338.53|1320.73|1338.03|1320.23|20
1652060900000|2022-05-09 01:48:20|1338.29|1320.49|1337.31|1319.51|1338.32|1320.52|1337.24|1319.44|17
1652060910000|2022-05-09 01:48:30|1337.23|1319.43|1337.2|1319.4|1337.32|1319.52|1336.8|1319|16
1652060920000|2022-05-09 01:48:40|1337.21|1319.41|1337.31|1319.51|1337.32|1319.52|1337.2|1319.4|21
1652060930000|2022-05-09 01:48:50|1337.09|1319.29|1337.3|1319.5|1337.31|1319.51|1337.09|1319.29|8
1652060940000|2022-05-09 01:49:00|1337.23|1319.43|1337.25|1319.45|1337.35|1319.55|1337.18|1319.38|14
1652060950000|2022-05-09 01:49:10|1337.32|1319.52|1337.28|1319.48|1337.32|1319.52|1337.24|1319.44|10
1652060960000|2022-05-09 01:49:20|1337.27|1319.47|1337.23|1319.43|1337.34|1319.54|1336.71|1318.91|15
1652060970000|2022-05-09 01:49:30|1337.31|1319.51|1337.27|1319.47|1337.32|1319.52|1337.19|1319.39|10
1652060980000|2022-05-09 01:49:40|1337.4|1319.6|1337.29|1319.49|1337.4|1319.6|1336.88|1319.08|11
1652060990000|2022-05-09 01:49:50|1337.3|1319.5|1337.26|1319.46|1337.31|1319.51|1337.25|1319.45|9
1652061000000|2022-05-09 01:50:00|1337.24|1319.44|1337.24|1319.44|1337.28|1319.48|1336.95|1319.15|13
1652061010000|2022-05-09 01:50:10|1337.23|1319.43|1337.59|1319.79|1337.81|1320.01|1337.02|1319.22|17
1652061020000|2022-05-09 01:50:20|1337.65|1319.85|1338.14|1320.34|1338.14|1320.34|1337.65|1319.85|12
1652061030000|2022-05-09 01:50:30|1338.15|1320.35|1338.22|1320.42|1338.34|1320.54|1337.66|1319.86|20
1652061040000|2022-05-09 01:50:40|1338.21|1320.41|1339.27|1321.47|1339.27|1321.47|1337.98|1320.18|20
1652061050000|2022-05-09 01:50:50|1339.17|1321.37|1338.29|1320.49|1339.17|1321.37|1337.65|1319.85|19
1652061060000|2022-05-09 01:51:00|1338.22|1320.42|1338.26|1320.46|1338.43|1320.63|1338.17|1320.37|16
1652061070000|2022-05-09 01:51:10|1338.33|1320.53|1338.34|1320.54|1338.36|1320.56|1337.76|1319.96|19
1652061080000|2022-05-09 01:51:20|1338.33|1320.53|1338.4|1320.6|1338.4|1320.6|1337.97|1320.17|8
1652061090000|2022-05-09 01:51:30|1338.3|1320.5|1338.4|1320.6|1338.4|1320.6|1338.3|1320.5|4
1652061100000|2022-05-09 01:51:40|1338.16|1320.36|1337.47|1319.67|1338.16|1320.36|1337.47|1319.67|8
1652061110000|2022-05-09 01:51:50|1337.37|1319.57|1336.36|1318.56|1337.37|1319.57|1336.3|1318.5|19
1652061120000|2022-05-09 01:52:00|1336.38|1318.58|1335.51|1317.71|1336.38|1318.58|1335.43|1317.63|12
1652061130000|2022-05-09 01:52:10|1335.43|1317.63|1335.29|1317.49|1335.46|1317.66|1334.9|1317.1|5
1652061140000|2022-05-09 01:52:20|1335.1|1317.3|1335.31|1317.51|1335.53|1317.73|1335.1|1317.3|14
1652061150000|2022-05-09 01:52:30|1335.2|1317.4|1335.36|1317.56|1335.36|1317.56|1335.2|1317.4|3
1652061160000|2022-05-09 01:52:40|1335|1317.2|1333.63|1315.83|1335.15|1317.35|1333.63|1315.83|22
1652061170000|2022-05-09 01:52:50|1333.67|1315.87|1334.4|1316.6|1334.4|1316.6|1333.63|1315.83|6
1652061180000|2022-05-09 01:53:00|1334.39|1316.59|1333.58|1315.78|1334.45|1316.65|1333.58|1315.78|7
1652061190000|2022-05-09 01:53:10|1333.65|1315.85|1333.63|1315.83|1334.4|1316.6|1333.56|1315.76|8
1652061200000|2022-05-09 01:53:20|1333.6|1315.8|1334.33|1316.53|1334.33|1316.53|1333.6|1315.8|6
1652061210000|2022-05-09 01:53:30|1334.36|1316.56|1334.37|1316.57|1334.46|1316.66|1334.18|1316.38|11
1652061220000|2022-05-09 01:53:40|1334.48|1316.68|1335.37|1317.57|1335.37|1317.57|1334.48|1316.68|18
1652061230000|2022-05-09 01:53:50|1335.35|1317.55|1335.42|1317.62|1335.42|1317.62|1334.56|1316.76|23
1652061240000|2022-05-09 01:54:00|1335.35|1317.55|1335.26|1317.46|1335.35|1317.55|1334.94|1317.14|17
1652061250000|2022-05-09 01:54:10|1335.22|1317.42|1335.43|1317.63|1335.43|1317.63|1334.83|1317.03|18
1652061260000|2022-05-09 01:54:20|1335.49|1317.69|1337.26|1319.46|1337.26|1319.46|1335.49|1317.69|20
1652061270000|2022-05-09 01:54:30|1337.17|1319.37|1336.44|1318.64|1337.32|1319.52|1336.33|1318.53|25
1652061280000|2022-05-09 01:54:40|1336.43|1318.63|1336.36|1318.56|1336.56|1318.76|1336.26|1318.46|21
1652061290000|2022-05-09 01:54:50|1336.34|1318.54|1336.35|1318.55|1336.52|1318.72|1336.24|1318.44|15
1652061300000|2022-05-09 01:55:00|1336.37|1318.57|1336.34|1318.54|1336.51|1318.71|1336.01|1318.21|23
1652061310000|2022-05-09 01:55:10|1336.3|1318.5|1337.84|1320.04|1337.84|1320.04|1336.12|1318.32|15
1652061320000|2022-05-09 01:55:20|1337.87|1320.07|1337.3|1319.5|1338.22|1320.42|1336.98|1319.18|26
1652061330000|2022-05-09 01:55:30|1337.29|1319.49|1336.36|1318.56|1337.29|1319.49|1336.36|1318.56|16
1652061340000|2022-05-09 01:55:40|1336.25|1318.45|1337.27|1319.47|1337.3|1319.5|1336.25|1318.45|23
1652061350000|2022-05-09 01:55:50|1337.25|1319.45|1336.48|1318.68|1337.26|1319.46|1336.35|1318.55|21
1652061360000|2022-05-09 01:56:00|1336.39|1318.59|1336.3|1318.5|1336.4|1318.6|1336.3|1318.5|13
1652061370000|2022-05-09 01:56:10|1336.29|1318.49|1335.57|1317.77|1336.29|1318.49|1335.52|1317.72|19
1652061380000|2022-05-09 01:56:20|1335.56|1317.76|1336.25|1318.45|1336.26|1318.46|1335.56|1317.76|11
1652061390000|2022-05-09 01:56:30|1336.26|1318.46|1336.35|1318.55|1336.39|1318.59|1336.26|1318.46|7
1652061400000|2022-05-09 01:56:40|1336.38|1318.58|1338.01|1320.21|1338.01|1320.21|1336.38|1318.58|18
1652061410000|2022-05-09 01:56:50|1338.05|1320.25|1337.28|1319.48|1338.09|1320.29|1336.85|1319.05|20
1652061420000|2022-05-09 01:57:00|1337.3|1319.5|1336.38|1318.58|1337.4|1319.6|1336.34|1318.54|18
1652061430000|2022-05-09 01:57:10|1336.36|1318.56|1337.28|1319.48|1337.38|1319.58|1336.36|1318.56|19
1652061440000|2022-05-09 01:57:20|1337.29|1319.49|1336.36|1318.56|1337.31|1319.51|1336.32|1318.52|20
1652061450000|2022-05-09 01:57:30|1336.38|1318.58|1336.38|1318.58|1336.43|1318.63|1336.22|1318.42|10
1652061460000|2022-05-09 01:57:40|1336.39|1318.59|1336.3|1318.5|1336.39|1318.59|1336.19|1318.39|23
1652061470000|2022-05-09 01:57:50|1336.31|1318.51|1336.35|1318.55|1336.37|1318.57|1336.29|1318.49|15
1652061480000|2022-05-09 01:58:00|1336.34|1318.54|1336.31|1318.51|1336.49|1318.69|1335.99|1318.19|8
1652061490000|2022-05-09 01:58:10|1336.3|1318.5|1336.34|1318.54|1336.4|1318.6|1335.61|1317.81|21
1652061500000|2022-05-09 01:58:20|1336.35|1318.55|1336.63|1318.83|1336.63|1318.83|1336.29|1318.49|8
1652061510000|2022-05-09 01:58:30|1336.73|1318.93|1336.45|1318.65|1336.73|1318.93|1336.31|1318.51|23
1652061520000|2022-05-09 01:58:40|1336.47|1318.67|1337.28|1319.48|1337.28|1319.48|1336.34|1318.54|17
1652061530000|2022-05-09 01:58:50|1337.23|1319.43|1336.33|1318.53|1337.27|1319.47|1336.33|1318.53|16
1652061540000|2022-05-09 01:59:00|1336.31|1318.51|1335.36|1317.56|1336.4|1318.6|1335.33|1317.53|19
1652061550000|2022-05-09 01:59:10|1335.38|1317.58|1335.39|1317.59|1335.4|1317.6|1335.31|1317.51|21
1652061560000|2022-05-09 01:59:20|1335.38|1317.58|1335.53|1317.73|1335.53|1317.73|1335.34|1317.54|18
1652061570000|2022-05-09 01:59:30|1335.44|1317.64|1335.33|1317.53|1335.44|1317.64|1335.28|1317.48|7
1652061580000|2022-05-09 01:59:40|1335.4|1317.6|1335.33|1317.53|1335.4|1317.6|1335.29|1317.49|15
1652061590000|2022-05-09 01:59:50|1335.28|1317.48|1335.3|1317.5|1335.36|1317.56|1335.28|1317.48|7
1652061600000|2022-05-09 02:00:00|1335.31|1317.51|1335.32|1317.52|1335.52|1317.72|1335.28|1317.48|15
1652061610000|2022-05-09 02:00:10|1335.27|1317.47|1335.29|1317.49|1335.4|1317.6|1335.13|1317.33|13
1652061620000|2022-05-09 02:00:20|1335.28|1317.48|1335.27|1317.47|1335.4|1317.6|1335.24|1317.44|8
1652061630000|2022-05-09 02:00:30|1335.31|1317.51|1336.11|1318.31|1336.15|1318.35|1335.29|1317.49|11
1652061640000|2022-05-09 02:00:40|1336.32|1318.52|1336.11|1318.31|1336.32|1318.52|1336.11|1318.31|2
1652061650000|2022-05-09 02:00:50|1336.67|1318.87|1336.34|1318.54|1336.67|1318.87|1335.6|1317.8|6
1652061660000|2022-05-09 02:01:00|1336.33|1318.53|1335.57|1317.77|1336.42|1318.62|1335.57|1317.77|14
1652061670000|2022-05-09 02:01:10|1335.09|1317.29|1335.4|1317.6|1335.75|1317.95|1335.09|1317.29|12
1652061680000|2022-05-09 02:01:20|1335.29|1317.49|1335.4|1317.6|1335.4|1317.6|1335.29|1317.49|7
1652061690000|2022-05-09 02:01:30|1335.35|1317.55|1334.55|1316.75|1335.4|1317.6|1334.48|1316.68|9
1652061700000|2022-05-09 02:01:40|1334.48|1316.68|1333.6|1315.8|1334.71|1316.91|1333.6|1315.8|9
1652061710000|2022-05-09 02:01:50|1333.74|1315.94|1332.68|1314.88|1333.8|1316|1332.68|1314.88|10
1652061720000|2022-05-09 02:02:00|1333.16|1315.36|1332.3|1314.5|1333.19|1315.39|1332.3|1314.5|15
1652061730000|2022-05-09 02:02:10|1332.18|1314.38|1332.23|1314.43|1332.48|1314.68|1331.65|1313.85|19
1652061740000|2022-05-09 02:02:20|1332.29|1314.49|1331.42|1313.62|1332.29|1314.49|1331.27|1313.47|14
1652061750000|2022-05-09 02:02:30|1331.19|1313.39|1331.46|1313.66|1331.46|1313.66|1330.56|1312.76|20
1652061760000|2022-05-09 02:02:40|1331.52|1313.72|1332.27|1314.47|1332.32|1314.52|1331.52|1313.72|21
1652061770000|2022-05-09 02:02:50|1332.28|1314.48|1332.27|1314.47|1332.35|1314.55|1332.08|1314.28|18
1652061780000|2022-05-09 02:03:00|1332.29|1314.49|1332.38|1314.58|1332.38|1314.58|1332.29|1314.49|3
1652061790000|2022-05-09 02:03:10|1332.35|1314.55|1332.31|1314.51|1332.35|1314.55|1332.24|1314.44|11
1652061800000|2022-05-09 02:03:20|1332.32|1314.52|1334.32|1316.52|1334.32|1316.52|1332.32|1314.52|24
1652061810000|2022-05-09 02:03:30|1334.28|1316.48|1334.35|1316.55|1334.35|1316.55|1334.2|1316.4|14
1652061820000|2022-05-09 02:03:40|1334.29|1316.49|1333.29|1315.49|1334.3|1316.5|1333.29|1315.49|21
1652061830000|2022-05-09 02:03:50|1333.3|1315.5|1333.3|1315.5|1333.34|1315.54|1333.26|1315.46|11
1652061840000|2022-05-09 02:04:00|1333.28|1315.48|1333.28|1315.48|1333.4|1315.6|1333.26|1315.46|22
1652061850000|2022-05-09 02:04:10|1333.27|1315.47|1333.28|1315.48|1333.34|1315.54|1332.44|1314.64|17
1652061860000|2022-05-09 02:04:20|1333.26|1315.46|1331.51|1313.71|1333.28|1315.48|1331.51|1313.71|23
1652061870000|2022-05-09 02:04:30|1331.52|1313.72|1332.24|1314.44|1332.34|1314.54|1331.38|1313.58|20
1652061880000|2022-05-09 02:04:40|1332.31|1314.51|1328.65|1310.85|1332.4|1314.6|1328.58|1310.78|32
1652061890000|2022-05-09 02:04:50|1328.64|1310.84|1330.29|1312.49|1330.45|1312.65|1328.49|1310.69|29
1652061900000|2022-05-09 02:05:00|1330.3|1312.5|1329.29|1311.49|1330.3|1312.5|1328.76|1310.96|14
1652061910000|2022-05-09 02:05:10|1329.3|1311.5|1330.4|1312.6|1330.4|1312.6|1328.59|1310.79|16
1652061920000|2022-05-09 02:05:20|1330.32|1312.52|1331.29|1313.49|1331.58|1313.78|1330.1|1312.3|22
1652061930000|2022-05-09 02:05:30|1331.3|1313.5|1331.8|1314|1331.8|1314|1331.23|1313.43|14
1652061940000|2022-05-09 02:05:40|1331.4|1313.6|1330.42|1312.62|1331.92|1314.12|1330.42|1312.62|8
1652061950000|2022-05-09 02:05:50|1330.44|1312.64|1331.36|1313.56|1331.36|1313.56|1330.35|1312.55|19
1652061960000|2022-05-09 02:06:00|1331.33|1313.53|1330.97|1313.17|1331.86|1314.06|1330.97|1313.17|25
1652061970000|2022-05-09 02:06:10|1330.9|1313.1|1331.24|1313.44|1331.37|1313.57|1330.9|1313.1|13
1652061980000|2022-05-09 02:06:20|1331.18|1313.38|1330.47|1312.67|1331.36|1313.56|1330.38|1312.58|17
1652061990000|2022-05-09 02:06:30|1330.42|1312.62|1330.29|1312.49|1330.44|1312.64|1330.21|1312.41|13
1652062000000|2022-05-09 02:06:40|1330.31|1312.51|1330.26|1312.46|1330.46|1312.66|1330.26|1312.46|12
1652062010000|2022-05-09 02:06:50|1330.28|1312.48|1329.51|1311.71|1330.44|1312.64|1329.44|1311.64|20
1652062020000|2022-05-09 02:07:00|1329.5|1311.7|1329.49|1311.69|1329.57|1311.77|1329.43|1311.63|8
1652062030000|2022-05-09 02:07:10|1329.64|1311.84|1330.29|1312.49|1330.33|1312.53|1329.64|1311.84|20
1652062040000|2022-05-09 02:07:20|1330.31|1312.51|1329.4|1311.6|1330.32|1312.52|1329.39|1311.59|9
1652062050000|2022-05-09 02:07:30|1329.39|1311.59|1329.43|1311.63|1329.56|1311.76|1329.39|1311.59|8
1652062060000|2022-05-09 02:07:40|1329.39|1311.59|1329.77|1311.97|1329.78|1311.98|1329.39|1311.59|10
1652062070000|2022-05-09 02:07:50|1329.7|1311.9|1330.09|1312.29|1330.09|1312.29|1329.56|1311.76|6
1652062080000|2022-05-09 02:08:00|1330.12|1312.32|1330.17|1312.37|1330.31|1312.51|1329.97|1312.17|9
1652062090000|2022-05-09 02:08:10|1330.16|1312.36|1329.39|1311.59|1330.75|1312.95|1329.39|1311.59|10
1652062100000|2022-05-09 02:08:20|1329.34|1311.54|1328.47|1310.67|1329.34|1311.54|1328.45|1310.65|10
1652062110000|2022-05-09 02:08:30|1328.74|1310.94|1328.6|1310.8|1328.74|1310.94|1328.47|1310.67|3
1652062120000|2022-05-09 02:08:40|1328.58|1310.78|1329.41|1311.61|1329.41|1311.61|1328.4|1310.6|22
1652062130000|2022-05-09 02:08:50|1329.39|1311.59|1329.29|1311.49|1329.41|1311.61|1328.98|1311.18|12
1652062140000|2022-05-09 02:09:00|1329.28|1311.48|1329.39|1311.59|1329.39|1311.59|1329.25|1311.45|7
1652062150000|2022-05-09 02:09:10|1329.4|1311.6|1328.53|1310.73|1329.4|1311.6|1328.53|1310.73|6
1652062160000|2022-05-09 02:09:20|1328.55|1310.75|1329.08|1311.28|1329.09|1311.29|1328.38|1310.58|11
1652062170000|2022-05-09 02:09:30|1328.68|1310.88|1326.45|1308.65|1328.68|1310.88|1326.45|1308.65|20
1652062180000|2022-05-09 02:09:40|1326.42|1308.62|1325.38|1307.58|1326.43|1308.63|1325.26|1307.46|24
1652062190000|2022-05-09 02:09:50|1325.37|1307.57|1325.37|1307.57|1325.58|1307.78|1324.77|1306.97|29
1652062200000|2022-05-09 02:10:00|1325.36|1307.56|1324|1306.2|1325.75|1307.95|1324|1306.2|22
1652062210000|2022-05-09 02:10:10|1324.31|1306.51|1324.38|1306.58|1324.4|1306.6|1323.83|1306.03|13
1652062220000|2022-05-09 02:10:20|1324.39|1306.59|1324.28|1306.48|1324.4|1306.6|1324.05|1306.25|21
1652062230000|2022-05-09 02:10:30|1324.31|1306.51|1323.95|1306.15|1324.32|1306.52|1323.88|1306.08|9
1652062240000|2022-05-09 02:10:40|1323.55|1305.75|1323.4|1305.6|1323.95|1306.15|1323.4|1305.6|4
1652062250000|2022-05-09 02:10:50|1323.85|1306.05|1323.4|1305.6|1323.85|1306.05|1323.4|1305.6|2
1652062260000|2022-05-09 02:11:00|1323.63|1305.83|1323.8|1306|1323.91|1306.11|1323.24|1305.44|17
1652062270000|2022-05-09 02:11:10|1324.02|1306.22|1325.82|1308.02|1325.82|1308.02|1324.02|1306.22|16
1652062280000|2022-05-09 02:11:20|1325.72|1307.92|1325.32|1307.52|1326.32|1308.52|1325.18|1307.38|21
1652062290000|2022-05-09 02:11:30|1325.33|1307.53|1325.4|1307.6|1325.4|1307.6|1325.33|1307.53|2
1652062300000|2022-05-09 02:11:40|1325.69|1307.89|1326.21|1308.41|1326.58|1308.78|1325.69|1307.89|21
1652062310000|2022-05-09 02:11:50|1325.95|1308.15|1325.37|1307.57|1325.95|1308.15|1325.36|1307.56|7
1652062320000|2022-05-09 02:12:00|1325.39|1307.59|1325.31|1307.51|1325.46|1307.66|1325.3|1307.5|7
1652062330000|2022-05-09 02:12:10|1325.32|1307.52|1326.34|1308.54|1326.42|1308.62|1325.29|1307.49|12
1652062340000|2022-05-09 02:12:20|1326.32|1308.52|1323.4|1305.6|1326.32|1308.52|1323.4|1305.6|22
1652062350000|2022-05-09 02:12:30|1323.69|1305.89|1323.4|1305.6|1324.4|1306.6|1323.4|1305.6|8
1652062360000|2022-05-09 02:12:40|1323.42|1305.62|1323.4|1305.6|1323.65|1305.85|1323.4|1305.6|6
1652062370000|2022-05-09 02:12:50|1323.33|1305.53|1323.37|1305.57|1323.4|1305.6|1323.26|1305.46|4
1652062380000|2022-05-09 02:13:00|1323.4|1305.6|1322.47|1304.67|1323.4|1305.6|1322.41|1304.61|11
1652062390000|2022-05-09 02:13:10|1322.55|1304.75|1322.08|1304.28|1322.55|1304.75|1321.49|1303.69|8
1652062400000|2022-05-09 02:13:20|1322.5|1304.7|1322.4|1304.6|1322.75|1304.95|1322.34|1304.54|12
1652062410000|2022-05-09 02:13:30|1322.42|1304.62|1324.62|1306.82|1324.62|1306.82|1322.35|1304.55|24
1652062420000|2022-05-09 02:13:40|1324.11|1306.31|1324.32|1306.52|1324.43|1306.63|1324.11|1306.31|12
1652062430000|2022-05-09 02:13:50|1324.4|1306.6|1323.54|1305.74|1324.4|1306.6|1323.54|1305.74|15
1652062440000|2022-05-09 02:14:00|1323.4|1305.6|1323.9|1306.1|1323.93|1306.13|1323.4|1305.6|3
1652062450000|2022-05-09 02:14:10|1323.5|1305.7|1325.32|1307.52|1325.4|1307.6|1323.5|1305.7|13
1652062460000|2022-05-09 02:14:20|1325.4|1307.6|1326.36|1308.56|1326.36|1308.56|1325.11|1307.31|8
1652062470000|2022-05-09 02:14:30|1326.27|1308.47|1326.4|1308.6|1326.4|1308.6|1325.66|1307.86|25
1652062480000|2022-05-09 02:14:40|1326.27|1308.47|1325.37|1307.57|1326.4|1308.6|1325.31|1307.51|14
1652062490000|2022-05-09 02:14:50|1325.39|1307.59|1326.38|1308.58|1326.4|1308.6|1325.39|1307.59|12
1652062500000|2022-05-09 02:15:00|1326.58|1308.78|1326.31|1308.51|1326.9|1309.1|1326.06|1308.26|23
1652062510000|2022-05-09 02:15:10|1325.95|1308.15|1326.3|1308.5|1326.4|1308.6|1325.38|1307.58|27
1652062520000|2022-05-09 02:15:20|1326.28|1308.48|1325.29|1307.49|1326.29|1308.49|1325.27|1307.47|16
1652062530000|2022-05-09 02:15:30|1325.28|1307.48|1325.32|1307.52|1325.4|1307.6|1324.81|1307.01|13
1652062540000|2022-05-09 02:15:40|1325.26|1307.46|1325.05|1307.25|1325.39|1307.59|1324.9|1307.1|17
1652062550000|2022-05-09 02:15:50|1324.66|1306.86|1324.37|1306.57|1325.29|1307.49|1324.35|1306.55|16
1652062560000|2022-05-09 02:16:00|1324.38|1306.58|1324.29|1306.49|1324.43|1306.63|1324.17|1306.37|17
1652062570000|2022-05-09 02:16:10|1324.31|1306.51|1324.3|1306.5|1324.4|1306.6|1324.23|1306.43|13
1652062580000|2022-05-09 02:16:20|1324.39|1306.59|1324.3|1306.5|1324.4|1306.6|1323.34|1305.54|17
1652062590000|2022-05-09 02:16:30|1324.32|1306.52|1323.36|1305.56|1324.4|1306.6|1323.35|1305.55|13
1652062600000|2022-05-09 02:16:40|1323.5|1305.7|1323.36|1305.56|1323.5|1305.7|1323.25|1305.45|10
1652062610000|2022-05-09 02:16:50|1323.42|1305.62|1323.4|1305.6|1323.42|1305.62|1323.36|1305.56|5
1652062620000|2022-05-09 02:17:00|1323.44|1305.64|1323.36|1305.56|1323.44|1305.64|1322.93|1305.13|14
1652062630000|2022-05-09 02:17:10|1323.23|1305.43|1323.32|1305.52|1323.32|1305.52|1323.13|1305.33|10
1652062640000|2022-05-09 02:17:20|1323.33|1305.53|1324.31|1306.51|1324.4|1306.6|1323.33|1305.53|15
1652062650000|2022-05-09 02:17:30|1324.32|1306.52|1325.34|1307.54|1326.16|1308.36|1324.32|1306.52|25
1652062660000|2022-05-09 02:17:40|1325.48|1307.68|1324.62|1306.82|1325.48|1307.68|1324.46|1306.66|28
1652062670000|2022-05-09 02:17:50|1324.77|1306.97|1324.3|1306.5|1324.77|1306.97|1323.88|1306.08|9
1652062680000|2022-05-09 02:18:00|1324.29|1306.49|1324.36|1306.56|1324.4|1306.6|1324.12|1306.32|6
1652062690000|2022-05-09 02:18:10|1324.3|1306.5|1324.13|1306.33|1324.3|1306.5|1324.12|1306.32|4
1652062700000|2022-05-09 02:18:20|1323.63|1305.83|1323.5|1305.7|1323.63|1305.83|1323.5|1305.7|5
1652062710000|2022-05-09 02:18:30|1323.63|1305.83|1323.5|1305.7|1323.8|1306|1323.5|1305.7|8
1652062720000|2022-05-09 02:18:40|1323.49|1305.69|1323.5|1305.7|1323.61|1305.81|1323.49|1305.69|3
1652062730000|2022-05-09 02:18:50|1323.55|1305.75|1323.5|1305.7|1323.55|1305.75|1323.4|1305.6|4
1652062740000|2022-05-09 02:19:00|1323.4|1305.6|1323.31|1305.51|1323.4|1305.6|1322.3|1304.5|26
1652062750000|2022-05-09 02:19:10|1323.32|1305.52|1323.36|1305.56|1323.45|1305.65|1323.32|1305.52|7
1652062760000|2022-05-09 02:19:20|1323.37|1305.57|1323.53|1305.73|1323.53|1305.73|1323.25|1305.45|15
1652062770000|2022-05-09 02:19:30|1323.4|1305.6|1323.4|1305.6|1323.46|1305.66|1323.26|1305.46|14
1652062780000|2022-05-09 02:19:40|1323.33|1305.53|1323.32|1305.52|1323.37|1305.57|1322.68|1304.88|24
1652062790000|2022-05-09 02:19:50|1323.3|1305.5|1322.41|1304.61|1323.32|1305.52|1322.28|1304.48|11
1652062800000|2022-05-09 02:20:00|1322.4|1304.6|1322.4|1304.6|1322.65|1304.85|1322.01|1304.21|16
1652062810000|2022-05-09 02:20:10|1322.35|1304.55|1322.35|1304.55|1322.35|1304.55|1322.29|1304.49|9
1652062820000|2022-05-09 02:20:20|1322.34|1304.54|1322.46|1304.66|1322.48|1304.68|1322.33|1304.53|6
1652062830000|2022-05-09 02:20:30|1321.95|1304.15|1321.51|1303.71|1321.95|1304.15|1321.49|1303.69|5
1652062840000|2022-05-09 02:20:40|1321.16|1303.36|1320.3|1302.5|1321.16|1303.36|1320.05|1302.25|21
1652062850000|2022-05-09 02:20:50|1320.31|1302.51|1320.4|1302.6|1320.4|1302.6|1320|1302.2|12
1652062860000|2022-05-09 02:21:00|1320.37|1302.57|1320.29|1302.49|1320.43|1302.63|1320.29|1302.49|9
1652062870000|2022-05-09 02:21:10|1320.3|1302.5|1320|1302.2|1320.4|1302.6|1320|1302.2|18
1652062880000|2022-05-09 02:21:20|1320.05|1302.25|1320.05|1302.25|1320.05|1302.25|1320.05|1302.25|1
1652062890000|2022-05-09 02:21:30|1319.64|1301.84|1319.41|1301.61|1319.91|1302.11|1319.41|1301.61|3
1652062900000|2022-05-09 02:21:40|1319.34|1301.54|1318.78|1300.98|1319.67|1301.87|1318.75|1300.95|11
1652062910000|2022-05-09 02:21:50|1318.71|1300.91|1318.67|1300.87|1319.44|1301.64|1318.6|1300.8|13
1652062920000|2022-05-09 02:22:00|1318.5|1300.7|1317.74|1299.94|1318.63|1300.83|1317.74|1299.94|10
1652062930000|2022-05-09 02:22:10|1317.61|1299.81|1318.2|1300.4|1318.29|1300.49|1317.36|1299.56|18
1652062940000|2022-05-09 02:22:20|1317.9|1300.1|1318.4|1300.6|1318.4|1300.6|1317.28|1299.48|15
1652062950000|2022-05-09 02:22:30|1317.95|1300.15|1318.23|1300.43|1318.23|1300.43|1317.36|1299.56|11
1652062960000|2022-05-09 02:22:40|1318.31|1300.51|1319.4|1301.6|1319.4|1301.6|1318.28|1300.48|17
1652062970000|2022-05-09 02:22:50|1319.36|1301.56|1319.63|1301.83|1319.63|1301.83|1319.13|1301.33|18
1652062980000|2022-05-09 02:23:00|1319.92|1302.12|1320.37|1302.57|1321.32|1303.52|1319.89|1302.09|28
1652062990000|2022-05-09 02:23:10|1320.39|1302.59|1321.4|1303.6|1321.4|1303.6|1320.39|1302.59|20
1652063000000|2022-05-09 02:23:20|1321.38|1303.58|1322.18|1304.38|1322.26|1304.46|1321.38|1303.58|17
1652063010000|2022-05-09 02:23:30|1322.2|1304.4|1322.43|1304.63|1323.12|1305.32|1322.2|1304.4|24
1652063020000|2022-05-09 02:23:40|1322.44|1304.64|1321.43|1303.63|1322.44|1304.64|1321.4|1303.6|10
1652063030000|2022-05-09 02:23:50|1321.3|1303.5|1321.07|1303.27|1321.35|1303.55|1321.07|1303.27|19
1652063040000|2022-05-09 02:24:00|1321.33|1303.53|1321.18|1303.38|1321.55|1303.75|1321.02|1303.22|21
1652063050000|2022-05-09 02:24:10|1321.19|1303.39|1321.4|1303.6|1321.4|1303.6|1320.82|1303.02|23
1652063060000|2022-05-09 02:24:20|1320.41|1302.61|1320.22|1302.42|1320.47|1302.67|1320.19|1302.39|23
1652063070000|2022-05-09 02:24:30|1320.27|1302.47|1321.2|1303.4|1321.39|1303.59|1319.58|1301.78|28
1652063080000|2022-05-09 02:24:40|1321.28|1303.48|1320.35|1302.55|1321.29|1303.49|1320.2|1302.4|22
1652063090000|2022-05-09 02:24:50|1320.34|1302.54|1320.24|1302.44|1320.34|1302.54|1319.47|1301.67|16
1652063100000|2022-05-09 02:25:00|1320.25|1302.45|1319.51|1301.71|1320.37|1302.57|1319.42|1301.62|16
1652063110000|2022-05-09 02:25:10|1319.47|1301.67|1320.39|1302.59|1320.39|1302.59|1319.41|1301.61|20
1652063120000|2022-05-09 02:25:20|1320.31|1302.51|1320.32|1302.52|1320.4|1302.6|1320.28|1302.48|14
1652063130000|2022-05-09 02:25:30|1320.28|1302.48|1320.87|1303.07|1321.4|1303.6|1320.25|1302.45|23
1652063140000|2022-05-09 02:25:40|1320.43|1302.63|1319.51|1301.71|1320.43|1302.63|1319.51|1301.71|21
1652063150000|2022-05-09 02:25:50|1319.52|1301.72|1320.3|1302.5|1320.34|1302.54|1319.48|1301.68|13
1652063160000|2022-05-09 02:26:00|1320.31|1302.51|1319.39|1301.59|1320.34|1302.54|1319.38|1301.58|20
1652063170000|2022-05-09 02:26:10|1319.37|1301.57|1315.95|1298.15|1319.43|1301.63|1315.38|1297.58|24
1652063180000|2022-05-09 02:26:20|1315.86|1298.06|1316.44|1298.64|1317.4|1299.6|1315.18|1297.38|32
1652063190000|2022-05-09 02:26:30|1316.55|1298.75|1315.55|1297.75|1316.63|1298.83|1315.46|1297.66|34
1652063200000|2022-05-09 02:26:40|1315.46|1297.66|1314.32|1296.52|1315.53|1297.73|1313.78|1295.98|23
1652063210000|2022-05-09 02:26:50|1314.36|1296.56|1314.24|1296.44|1314.4|1296.6|1313.59|1295.79|25
1652063220000|2022-05-09 02:27:00|1314.26|1296.46|1313.3|1295.5|1314.26|1296.46|1313.3|1295.5|21
1652063230000|2022-05-09 02:27:10|1312.57|1294.77|1312.41|1294.61|1312.76|1294.96|1311.5|1293.7|27
1652063240000|2022-05-09 02:27:20|1312.4|1294.6|1313.33|1295.53|1313.33|1295.53|1312.07|1294.27|23
1652063250000|2022-05-09 02:27:30|1313.32|1295.52|1312.41|1294.61|1313.39|1295.59|1312.03|1294.23|26
1652063260000|2022-05-09 02:27:40|1312.42|1294.62|1312.42|1294.62|1313.15|1295.35|1312.38|1294.58|24
1652063270000|2022-05-09 02:27:50|1312.35|1294.55|1311.57|1293.77|1312.41|1294.61|1311.57|1293.77|21
1652063280000|2022-05-09 02:28:00|1311.63|1293.83|1309.12|1291.32|1312|1294.2|1309.12|1291.32|30
1652063290000|2022-05-09 02:28:10|1309.31|1291.51|1307.6|1289.8|1310.26|1292.46|1307.6|1289.8|30
1652063300000|2022-05-09 02:28:20|1307.4|1289.6|1306.38|1288.58|1307.4|1289.6|1304.59|1286.79|29
1652063310000|2022-05-09 02:28:30|1306.39|1288.59|1306.73|1288.93|1308.5|1290.7|1306.36|1288.56|25
1652063320000|2022-05-09 02:28:40|1306.7|1288.9|1304.68|1286.88|1306.99|1289.19|1304.54|1286.74|36
1652063330000|2022-05-09 02:28:50|1304.36|1286.56|1304.37|1286.57|1305.14|1287.34|1303.99|1286.19|28
1652063340000|2022-05-09 02:29:00|1304.61|1286.81|1304.38|1286.58|1306.35|1288.55|1304.15|1286.35|33
1652063350000|2022-05-09 02:29:10|1304.35|1286.55|1306.36|1288.56|1306.55|1288.75|1304.32|1286.52|27
1652063360000|2022-05-09 02:29:20|1306.4|1288.6|1308.7|1290.9|1308.93|1291.13|1306.4|1288.6|38
1652063370000|2022-05-09 02:29:30|1308.34|1290.54|1308.09|1290.29|1308.83|1291.03|1307.7|1289.9|32
1652063380000|2022-05-09 02:29:40|1308.2|1290.4|1307.01|1289.21|1308.2|1290.4|1306.36|1288.56|33
1652063390000|2022-05-09 02:29:50|1306.4|1288.6|1307.4|1289.6|1307.4|1289.6|1306.4|1288.6|10
1652063400000|2022-05-09 02:30:00|1307.35|1289.55|1306.4|1288.6|1308.36|1290.56|1306.4|1288.6|24
1652063410000|2022-05-09 02:30:10|1306.43|1288.63|1304.9|1287.1|1306.43|1288.63|1304.85|1287.05|20
1652063420000|2022-05-09 02:30:20|1304.69|1286.89|1305.4|1287.6|1306.4|1288.6|1304.69|1286.89|20
1652063430000|2022-05-09 02:30:30|1305.31|1287.51|1308.4|1290.6|1308.42|1290.62|1304.65|1286.85|27
1652063440000|2022-05-09 02:30:40|1308.34|1290.54|1308.4|1290.6|1308.85|1291.05|1307.3|1289.5|32
1652063450000|2022-05-09 02:30:50|1308.27|1290.47|1310.53|1292.73|1311.34|1293.54|1308.27|1290.47|28
1652063460000|2022-05-09 02:31:00|1310.42|1292.62|1312.62|1294.82|1312.62|1294.82|1310.42|1292.62|21
1652063470000|2022-05-09 02:31:10|1313|1295.2|1312.62|1294.82|1313.46|1295.66|1312.52|1294.72|26
1652063480000|2022-05-09 02:31:20|1312.47|1294.67|1311.75|1293.95|1312.53|1294.73|1311.7|1293.9|22
1652063490000|2022-05-09 02:31:30|1311.46|1293.66|1311.35|1293.55|1311.47|1293.67|1310.4|1292.6|20
1652063500000|2022-05-09 02:31:40|1311.09|1293.29|1311.4|1293.6|1311.65|1293.85|1310.49|1292.69|19
1652063510000|2022-05-09 02:31:50|1311.32|1293.52|1311.4|1293.6|1311.4|1293.6|1310.4|1292.6|11
1652063520000|2022-05-09 02:32:00|1311.22|1293.42|1310.24|1292.44|1311.38|1293.58|1310.19|1292.39|21
1652063530000|2022-05-09 02:32:10|1310.32|1292.52|1308.85|1291.05|1310.32|1292.52|1308.85|1291.05|25
1652063540000|2022-05-09 02:32:20|1309.35|1291.55|1309.4|1291.6|1309.4|1291.6|1309.21|1291.41|10
1652063550000|2022-05-09 02:32:30|1309.25|1291.45|1307.4|1289.6|1309.4|1291.6|1307.4|1289.6|25
1652063560000|2022-05-09 02:32:40|1307.52|1289.72|1308|1290.2|1308.01|1290.21|1307.4|1289.6|17
1652063570000|2022-05-09 02:32:50|1308.25|1290.45|1310.26|1292.46|1310.36|1292.56|1308.25|1290.45|16
1652063580000|2022-05-09 02:33:00|1309.88|1292.08|1309.4|1291.6|1309.98|1292.18|1309.19|1291.39|22
1652063590000|2022-05-09 02:33:10|1309.31|1291.51|1308.38|1290.58|1309.31|1291.51|1307.97|1290.17|19
1652063600000|2022-05-09 02:33:20|1308.56|1290.76|1308.34|1290.54|1308.56|1290.76|1307.5|1289.7|19
1652063610000|2022-05-09 02:33:30|1308.31|1290.51|1308.46|1290.66|1309.4|1291.6|1308.31|1290.51|18
1652063620000|2022-05-09 02:33:40|1308.45|1290.65|1308.36|1290.56|1308.45|1290.65|1308.25|1290.45|13
1652063630000|2022-05-09 02:33:50|1308.32|1290.52|1308.3|1290.5|1308.59|1290.79|1308.15|1290.35|20
1652063640000|2022-05-09 02:34:00|1308.34|1290.54|1310.33|1292.53|1310.4|1292.6|1308.34|1290.54|20
1652063650000|2022-05-09 02:34:10|1310.22|1292.42|1310.3|1292.5|1311.4|1293.6|1310.1|1292.3|25
1652063660000|2022-05-09 02:34:20|1310.31|1292.51|1311.2|1293.4|1311.33|1293.53|1310.24|1292.44|15
1652063670000|2022-05-09 02:34:30|1311.22|1293.42|1309.41|1291.61|1311.5|1293.7|1309.35|1291.55|30
1652063680000|2022-05-09 02:34:40|1309.4|1291.6|1310.1|1292.3|1310.29|1292.49|1308.55|1290.75|23
1652063690000|2022-05-09 02:34:50|1310.11|1292.31|1310.18|1292.38|1310.18|1292.38|1309.32|1291.52|26
1652063700000|2022-05-09 02:35:00|1310.24|1292.44|1310.34|1292.54|1310.5|1292.7|1310.22|1292.42|19
1652063710000|2022-05-09 02:35:10|1310.29|1292.49|1309.39|1291.59|1310.4|1292.6|1309.39|1291.59|18
1652063720000|2022-05-09 02:35:20|1309.4|1291.6|1309.33|1291.53|1309.8|1292|1309.29|1291.49|19
1652063730000|2022-05-09 02:35:30|1309.25|1291.45|1308.35|1290.55|1309.4|1291.6|1308.33|1290.53|23
1652063740000|2022-05-09 02:35:40|1308.41|1290.61|1308.4|1290.6|1308.42|1290.62|1308.27|1290.47|11
1652063750000|2022-05-09 02:35:50|1307.8|1290|1308.33|1290.53|1308.4|1290.6|1307.63|1289.83|18
1652063760000|2022-05-09 02:36:00|1308.35|1290.55|1308.29|1290.49|1308.53|1290.73|1308.06|1290.26|19
1652063770000|2022-05-09 02:36:10|1308.02|1290.22|1307.14|1289.34|1308.4|1290.6|1306.83|1289.03|18
1652063780000|2022-05-09 02:36:20|1307.3|1289.5|1305.14|1287.34|1307.44|1289.64|1305.14|1287.34|24
1652063790000|2022-05-09 02:36:30|1305.17|1287.37|1304.46|1286.66|1305.3|1287.5|1304.46|1286.66|36
1652063800000|2022-05-09 02:36:40|1304.38|1286.58|1304.29|1286.49|1304.4|1286.6|1303.39|1285.59|30
1652063810000|2022-05-09 02:36:50|1304.35|1286.55|1303.4|1285.6|1304.35|1286.55|1303.31|1285.51|18
1652063820000|2022-05-09 02:37:00|1303.53|1285.73|1301.78|1283.98|1303.54|1285.74|1301.78|1283.98|23
1652063830000|2022-05-09 02:37:10|1301.79|1283.99|1300.21|1282.41|1301.79|1283.99|1299.3|1281.5|30
1652063840000|2022-05-09 02:37:20|1300.48|1282.68|1299.72|1281.92|1300.61|1282.81|1299.31|1281.51|22
1652063850000|2022-05-09 02:37:30|1300.35|1282.55|1301.54|1283.74|1302.05|1284.25|1300.33|1282.53|23
1652063860000|2022-05-09 02:37:40|1301.5|1283.7|1301.34|1283.54|1301.5|1283.7|1300.19|1282.39|24
1652063870000|2022-05-09 02:37:50|1301.24|1283.44|1301.94|1284.14|1302.22|1284.42|1301.22|1283.42|29
1652063880000|2022-05-09 02:38:00|1301.96|1284.16|1300.79|1282.99|1302.31|1284.51|1300.79|1282.99|14
1652063890000|2022-05-09 02:38:10|1300.77|1282.97|1300.74|1282.94|1301.17|1283.37|1300.07|1282.27|32
1652063900000|2022-05-09 02:38:20|1300.71|1282.91|1299.28|1281.48|1301.13|1283.33|1299.28|1281.48|30
1652063910000|2022-05-09 02:38:30|1299.03|1281.23|1300.5|1282.7|1300.5|1282.7|1298.97|1281.17|23
1652063920000|2022-05-09 02:38:40|1300.47|1282.67|1300.47|1282.67|1300.5|1282.7|1300.12|1282.32|17
1652063930000|2022-05-09 02:38:50|1300.39|1282.59|1299.8|1282|1300.44|1282.64|1299.8|1282|14
1652063940000|2022-05-09 02:39:00|1299.73|1281.93|1299.32|1281.52|1299.75|1281.95|1298.77|1280.97|12
1652063950000|2022-05-09 02:39:10|1299.33|1281.53|1299.28|1281.48|1299.68|1281.88|1299.28|1281.48|18
1652063960000|2022-05-09 02:39:20|1299.4|1281.6|1296.4|1278.6|1299.4|1281.6|1295.95|1278.15|33
1652063970000|2022-05-09 02:39:30|1296.46|1278.66|1298.41|1280.61|1298.41|1280.61|1296.46|1278.66|27
1652063980000|2022-05-09 02:39:40|1298.45|1280.65|1298.22|1280.42|1298.95|1281.15|1297.55|1279.75|24
1652063990000|2022-05-09 02:39:50|1298.19|1280.39|1301.5|1283.7|1301.5|1283.7|1298.19|1280.39|33
1652064000000|2022-05-09 02:40:00|1301.47|1283.67|1301.4|1283.6|1301.75|1283.95|1300.56|1282.76|23
1652064010000|2022-05-09 02:40:10|1301.34|1283.54|1300.85|1283.05|1301.4|1283.6|1300.52|1282.72|25
1652064020000|2022-05-09 02:40:20|1300.9|1283.1|1302.29|1284.49|1302.3|1284.5|1300.4|1282.6|17
1652064030000|2022-05-09 02:40:30|1301.79|1283.99|1300.34|1282.54|1302.29|1284.49|1300.34|1282.54|15
1652064040000|2022-05-09 02:40:40|1300.29|1282.49|1303.34|1285.54|1303.36|1285.56|1300.29|1282.49|25
1652064050000|2022-05-09 02:40:50|1303.37|1285.57|1304.43|1286.63|1305.16|1287.36|1303.37|1285.57|23
1652064060000|2022-05-09 02:41:00|1304.3|1286.5|1306.2|1288.4|1306.32|1288.52|1303.65|1285.85|23
1652064070000|2022-05-09 02:41:10|1306.3|1288.5|1306.4|1288.6|1306.4|1288.6|1306.26|1288.46|9
1652064080000|2022-05-09 02:41:20|1306.45|1288.65|1307.4|1289.6|1308.01|1290.21|1306.4|1288.6|20
1652064090000|2022-05-09 02:41:30|1307.22|1289.42|1307.35|1289.55|1307.4|1289.6|1306.08|1288.28|19
1652064100000|2022-05-09 02:41:40|1307.31|1289.51|1307.4|1289.6|1308.4|1290.6|1307.3|1289.5|18
1652064110000|2022-05-09 02:41:50|1307.62|1289.82|1307.03|1289.23|1307.9|1290.1|1306.46|1288.66|21
1652064120000|2022-05-09 02:42:00|1307.34|1289.54|1307.4|1289.6|1307.77|1289.97|1306.88|1289.08|29
1652064130000|2022-05-09 02:42:10|1307.55|1289.75|1308.4|1290.6|1308.4|1290.6|1307.37|1289.57|6
1652064140000|2022-05-09 02:42:20|1308.21|1290.41|1307.4|1289.6|1308.21|1290.41|1307.29|1289.49|13
1652064150000|2022-05-09 02:42:30|1307.28|1289.48|1306.58|1288.78|1307.4|1289.6|1306.4|1288.6|12
1652064160000|2022-05-09 02:42:40|1306.33|1288.53|1306.4|1288.6|1306.58|1288.78|1306.3|1288.5|7
1652064170000|2022-05-09 02:42:50|1306.63|1288.83|1306.4|1288.6|1306.64|1288.84|1306.21|1288.41|8
1652064180000|2022-05-09 02:43:00|1306.39|1288.59|1306.4|1288.6|1307.2|1289.4|1306.39|1288.59|11
1652064190000|2022-05-09 02:43:10|1306.34|1288.54|1305.4|1287.6|1306.51|1288.71|1305.35|1287.55|25
1652064200000|2022-05-09 02:43:20|1305.33|1287.53|1304.42|1286.62|1305.48|1287.68|1304.32|1286.52|17
1652064210000|2022-05-09 02:43:30|1304.41|1286.61|1306.44|1288.64|1306.44|1288.64|1304.41|1286.61|19
1652064220000|2022-05-09 02:43:40|1306.4|1288.6|1306.4|1288.6|1306.4|1288.6|1305.35|1287.55|19
1652064230000|2022-05-09 02:43:50|1306.26|1288.46|1306.32|1288.52|1306.4|1288.6|1305.31|1287.51|22
1652064240000|2022-05-09 02:44:00|1305.94|1288.14|1306.32|1288.52|1306.32|1288.52|1305.28|1287.48|15
1652064250000|2022-05-09 02:44:10|1306.13|1288.33|1306.3|1288.5|1306.68|1288.88|1305.67|1287.87|20
1652064260000|2022-05-09 02:44:20|1306.31|1288.51|1306.46|1288.66|1307.35|1289.55|1306.31|1288.51|23
1652064270000|2022-05-09 02:44:30|1306.8|1289|1305.8|1288|1306.8|1289|1305.4|1287.6|16
1652064280000|2022-05-09 02:44:40|1305.38|1287.58|1305.36|1287.56|1306.21|1288.41|1304.94|1287.14|19
1652064290000|2022-05-09 02:44:50|1305.38|1287.58|1304.59|1286.79|1305.4|1287.6|1304.39|1286.59|20
1652064300000|2022-05-09 02:45:00|1304.6|1286.8|1307.32|1289.52|1307.32|1289.52|1304.6|1286.8|29
1652064310000|2022-05-09 02:45:10|1307.39|1289.59|1309.26|1291.46|1309.26|1291.46|1307.39|1289.59|24
1652064320000|2022-05-09 02:45:20|1309.13|1291.33|1308.32|1290.52|1309.34|1291.54|1307.36|1289.56|32
1652064330000|2022-05-09 02:45:30|1308.3|1290.5|1308.19|1290.39|1308.3|1290.5|1307.29|1289.49|13
1652064340000|2022-05-09 02:45:40|1307.79|1289.99|1307.11|1289.31|1308.19|1290.39|1307|1289.2|19
1652064350000|2022-05-09 02:45:50|1307.15|1289.35|1306.4|1288.6|1307.4|1289.6|1306.39|1288.59|18
1652064360000|2022-05-09 02:46:00|1306.42|1288.62|1306.2|1288.4|1307.4|1289.6|1306.2|1288.4|27
1652064370000|2022-05-09 02:46:10|1305.7|1287.9|1305.31|1287.51|1306.4|1288.6|1305.28|1287.48|20
1652064380000|2022-05-09 02:46:20|1305.39|1287.59|1305|1287.2|1305.39|1287.59|1304.4|1286.6|18
1652064390000|2022-05-09 02:46:30|1305.03|1287.23|1304.4|1286.6|1305.03|1287.23|1304.31|1286.51|21
1652064400000|2022-05-09 02:46:40|1304.19|1286.39|1303.79|1285.99|1304.2|1286.4|1302.4|1284.6|18
1652064410000|2022-05-09 02:46:50|1303.82|1286.02|1305.76|1287.96|1305.77|1287.97|1303.82|1286.02|22
1652064420000|2022-05-09 02:47:00|1306.05|1288.25|1306.74|1288.94|1307.4|1289.6|1305.97|1288.17|27
1652064430000|2022-05-09 02:47:10|1306.51|1288.71|1305.95|1288.15|1307.25|1289.45|1305.46|1287.66|18
1652064440000|2022-05-09 02:47:20|1306.22|1288.42|1306.32|1288.52|1306.44|1288.64|1305.31|1287.51|24
1652064450000|2022-05-09 02:47:30|1306.03|1288.23|1305.3|1287.5|1306.32|1288.52|1304.81|1287.01|22
1652064460000|2022-05-09 02:47:40|1305.31|1287.51|1304.5|1286.7|1305.4|1287.6|1304.4|1286.6|12
1652064470000|2022-05-09 02:47:50|1304.46|1286.66|1304.61|1286.81|1304.61|1286.81|1303.75|1285.95|22
1652064480000|2022-05-09 02:48:00|1304.18|1286.38|1303.32|1285.52|1304.6|1286.8|1303.29|1285.49|27
1652064490000|2022-05-09 02:48:10|1303.4|1285.6|1304.4|1286.6|1304.53|1286.73|1303.4|1285.6|18
1652064500000|2022-05-09 02:48:20|1304.75|1286.95|1305.4|1287.6|1305.8|1288|1304.49|1286.69|16
1652064510000|2022-05-09 02:48:30|1305.34|1287.54|1305.4|1287.6|1305.4|1287.6|1305|1287.2|12
1652064520000|2022-05-09 02:48:40|1305.1|1287.3|1305.33|1287.53|1305.7|1287.9|1305.1|1287.3|17
1652064530000|2022-05-09 02:48:50|1305.31|1287.51|1305.36|1287.56|1305.6|1287.8|1305.31|1287.51|11
1652064540000|2022-05-09 02:49:00|1305.32|1287.52|1305.34|1287.54|1305.41|1287.61|1305.25|1287.45|21
1652064550000|2022-05-09 02:49:10|1305.4|1287.6|1305.42|1287.62|1305.51|1287.71|1305.32|1287.52|10
1652064560000|2022-05-09 02:49:20|1305.58|1287.78|1307.1|1289.3|1307.4|1289.6|1305.37|1287.57|26
1652064570000|2022-05-09 02:49:30|1307.14|1289.34|1306.32|1288.52|1307.32|1289.52|1306.3|1288.5|24
1652064580000|2022-05-09 02:49:40|1306.35|1288.55|1305.57|1287.77|1306.35|1288.55|1305.56|1287.76|7
1652064590000|2022-05-09 02:49:50|1305.5|1287.7|1304.52|1286.72|1305.5|1287.7|1304.44|1286.64|17
1652064600000|2022-05-09 02:50:00|1304.53|1286.73|1303.41|1285.61|1304.55|1286.75|1303.28|1285.48|28
1652064610000|2022-05-09 02:50:10|1303.36|1285.56|1302.81|1285.01|1303.38|1285.58|1302.81|1285.01|17
1652064620000|2022-05-09 02:50:20|1303.06|1285.26|1304.35|1286.55|1305.1|1287.3|1302.81|1285.01|25
1652064630000|2022-05-09 02:50:30|1304.34|1286.54|1305.4|1287.6|1305.84|1288.04|1304.34|1286.54|20
1652064640000|2022-05-09 02:50:40|1305.32|1287.52|1305.54|1287.74|1306.27|1288.47|1305.21|1287.41|22
1652064650000|2022-05-09 02:50:50|1305.45|1287.65|1304.4|1286.6|1305.52|1287.72|1304.4|1286.6|13
1652064660000|2022-05-09 02:51:00|1304.34|1286.54|1304.39|1286.59|1304.4|1286.6|1304.24|1286.44|15
1652064670000|2022-05-09 02:51:10|1304.33|1286.53|1303.4|1285.6|1304.4|1286.6|1303.38|1285.58|18
1652064680000|2022-05-09 02:51:20|1303.38|1285.58|1304.1|1286.3|1304.1|1286.3|1303.36|1285.56|7
1652064690000|2022-05-09 02:51:30|1304.09|1286.29|1302.81|1285.01|1304.19|1286.39|1302.81|1285.01|17
1652064700000|2022-05-09 02:51:40|1302.47|1284.67|1302.3|1284.5|1302.47|1284.67|1300.49|1282.69|23
1652064710000|2022-05-09 02:51:50|1302.84|1285.04|1303.4|1285.6|1304.4|1286.6|1302.84|1285.04|28
1652064720000|2022-05-09 02:52:00|1303.27|1285.47|1301.4|1283.6|1303.4|1285.6|1301.4|1283.6|17
1652064730000|2022-05-09 02:52:10|1301.9|1284.1|1300.6|1282.8|1302.4|1284.6|1300.46|1282.66|23
1652064740000|2022-05-09 02:52:20|1300.29|1282.49|1299.75|1281.95|1300.32|1282.52|1299.72|1281.92|22
1652064750000|2022-05-09 02:52:30|1299.7|1281.9|1299.69|1281.89|1300.43|1282.63|1298.01|1280.21|31
1652064760000|2022-05-09 02:52:40|1299.7|1281.9|1301.35|1283.55|1301.4|1283.6|1299.49|1281.69|21
1652064770000|2022-05-09 02:52:50|1301.2|1283.4|1300.27|1282.47|1301.47|1283.67|1299.8|1282|25
1652064780000|2022-05-09 02:53:00|1300.28|1282.48|1300.4|1282.6|1300.89|1283.09|1299.56|1281.76|27
1652064790000|2022-05-09 02:53:10|1300.26|1282.46|1300.31|1282.51|1300.31|1282.51|1299.27|1281.47|23
1652064800000|2022-05-09 02:53:20|1300.33|1282.53|1300.31|1282.51|1300.4|1282.6|1299.4|1281.6|29
1652064810000|2022-05-09 02:53:30|1300.34|1282.54|1301.43|1283.63|1302.4|1284.6|1300.29|1282.49|26
1652064820000|2022-05-09 02:53:40|1301.42|1283.62|1300|1282.2|1301.42|1283.62|1299.8|1282|27
1652064830000|2022-05-09 02:53:50|1299.47|1281.67|1300.04|1282.24|1300.34|1282.54|1299.4|1281.6|25
1652064840000|2022-05-09 02:54:00|1300.26|1282.46|1300.52|1282.72|1300.58|1282.78|1300.26|1282.46|17
1652064850000|2022-05-09 02:54:10|1300.75|1282.95|1299.47|1281.67|1300.8|1283|1299.47|1281.67|20
1652064860000|2022-05-09 02:54:20|1299.85|1282.05|1301.11|1283.31|1301.41|1283.61|1299.47|1281.67|27
1652064870000|2022-05-09 02:54:30|1301.12|1283.32|1302.18|1284.38|1302.4|1284.6|1301.12|1283.32|28
1652064880000|2022-05-09 02:54:40|1302|1284.2|1303.15|1285.35|1303.4|1285.6|1302|1284.2|25
1652064890000|2022-05-09 02:54:50|1303.4|1285.6|1301.75|1283.95|1303.4|1285.6|1301.4|1283.6|24
1652064900000|2022-05-09 02:55:00|1301.39|1283.59|1301.24|1283.44|1301.49|1283.69|1300.5|1282.7|18
1652064910000|2022-05-09 02:55:10|1301.29|1283.49|1300.4|1282.6|1302.4|1284.6|1300.4|1282.6|27
1652064920000|2022-05-09 02:55:20|1300.29|1282.49|1299.56|1281.76|1300.45|1282.65|1299.4|1281.6|14
1652064930000|2022-05-09 02:55:30|1299.47|1281.67|1300.22|1282.42|1300.26|1282.46|1298.66|1280.86|24
1652064940000|2022-05-09 02:55:40|1300.13|1282.33|1299.55|1281.75|1300.28|1282.48|1299.55|1281.75|24
1652064950000|2022-05-09 02:55:50|1299.85|1282.05|1299.4|1281.6|1300.36|1282.56|1299.3|1281.5|17
1652064960000|2022-05-09 02:56:00|1299.45|1281.65|1298.1|1280.3|1299.45|1281.65|1298.1|1280.3|20
1652064970000|2022-05-09 02:56:10|1298|1280.2|1297.9|1280.1|1298.58|1280.78|1297.41|1279.61|15
1652064980000|2022-05-09 02:56:20|1297.46|1279.66|1297.38|1279.58|1297.9|1280.1|1297.22|1279.42|23
1652064990000|2022-05-09 02:56:30|1297.33|1279.53|1297.33|1279.53|1298.4|1280.6|1297.19|1279.39|31
1652065000000|2022-05-09 02:56:40|1297.34|1279.54|1294.56|1276.76|1297.43|1279.63|1294.56|1276.76|32
1652065010000|2022-05-09 02:56:50|1294.77|1276.97|1297.78|1279.98|1298.05|1280.25|1294.42|1276.62|32
1652065020000|2022-05-09 02:57:00|1297.73|1279.93|1300.15|1282.35|1300.42|1282.62|1297.44|1279.64|33
1652065030000|2022-05-09 02:57:10|1299.92|1282.12|1302.12|1284.32|1302.12|1284.32|1298.7|1280.9|34
1652065040000|2022-05-09 02:57:20|1302.13|1284.33|1302.38|1284.58|1302.78|1284.98|1301.48|1283.68|28
1652065050000|2022-05-09 02:57:30|1302.35|1284.55|1304.2|1286.4|1304.62|1286.82|1302.35|1284.55|32
1652065060000|2022-05-09 02:57:40|1304.12|1286.32|1302.29|1284.49|1304.24|1286.44|1302.29|1284.49|28
1652065070000|2022-05-09 02:57:50|1302.06|1284.26|1303.16|1285.36|1303.4|1285.6|1301.3|1283.5|33
1652065080000|2022-05-09 02:58:00|1303.53|1285.73|1304.01|1286.21|1304.51|1286.71|1303.53|1285.73|36
1652065090000|2022-05-09 02:58:10|1304.17|1286.37|1303.61|1285.81|1304.17|1286.37|1303.31|1285.51|29
1652065100000|2022-05-09 02:58:20|1303.57|1285.77|1303.43|1285.63|1304.02|1286.22|1303.32|1285.52|26
1652065110000|2022-05-09 02:58:30|1303.44|1285.64|1301.88|1284.08|1303.45|1285.65|1301.88|1284.08|19
1652065120000|2022-05-09 02:58:40|1301.86|1284.06|1300.58|1282.78|1302.4|1284.6|1300.58|1282.78|30
1652065130000|2022-05-09 02:58:50|1300.53|1282.73|1300.1|1282.3|1300.62|1282.82|1299.32|1281.52|26
1652065140000|2022-05-09 02:59:00|1300.27|1282.47|1299.69|1281.89|1300.27|1282.47|1299.2|1281.4|38
1652065150000|2022-05-09 02:59:10|1299.67|1281.87|1300.1|1282.3|1300.1|1282.3|1298.9|1281.1|30
1652065160000|2022-05-09 02:59:20|1300.15|1282.35|1300.29|1282.49|1300.71|1282.91|1299.81|1282.01|25
1652065170000|2022-05-09 02:59:30|1299.87|1282.07|1299.12|1281.32|1300.34|1282.54|1299.09|1281.29|28
1652065180000|2022-05-09 02:59:40|1299.11|1281.31|1300.9|1283.1|1300.9|1283.1|1299.11|1281.31|20
1652065190000|2022-05-09 02:59:50|1300.75|1282.95|1301.58|1283.78|1301.6|1283.8|1300.35|1282.55|21
1652065200000|2022-05-09 03:00:00|1301.57|1283.77|1299.97|1282.17|1302.22|1284.42|1299.81|1282.01|35
1652065210000|2022-05-09 03:00:10|1299.98|1282.18|1300.69|1282.89|1301.4|1283.6|1299.98|1282.18|26
1652065220000|2022-05-09 03:00:20|1300.37|1282.57|1299.34|1281.54|1300.37|1282.57|1299.14|1281.34|25
1652065230000|2022-05-09 03:00:30|1299.3|1281.5|1300.15|1282.35|1300.15|1282.35|1299.29|1281.49|13
1652065240000|2022-05-09 03:00:40|1300.49|1282.69|1301.35|1283.55|1301.35|1283.55|1300.49|1282.69|26
1652065250000|2022-05-09 03:00:50|1301.17|1283.37|1301.22|1283.42|1301.45|1283.65|1300.96|1283.16|10
1652065260000|2022-05-09 03:01:00|1301.16|1283.36|1301.44|1283.64|1301.71|1283.91|1301.16|1283.36|32
1652065270000|2022-05-09 03:01:10|1301.42|1283.62|1301.7|1283.9|1301.7|1283.9|1300.24|1282.44|32
1652065280000|2022-05-09 03:01:20|1301.72|1283.92|1301.65|1283.85|1301.74|1283.94|1301.18|1283.38|18
1652065290000|2022-05-09 03:01:30|1301.61|1283.81|1301.15|1283.35|1301.61|1283.81|1301.15|1283.35|16
1652065300000|2022-05-09 03:01:40|1301.4|1283.6|1300.31|1282.51|1301.4|1283.6|1300.15|1282.35|17
1652065310000|2022-05-09 03:01:50|1300.35|1282.55|1300.58|1282.78|1301.2|1283.4|1300.24|1282.44|33
1652065320000|2022-05-09 03:02:00|1300.55|1282.75|1300.36|1282.56|1301.4|1283.6|1300.31|1282.51|27
1652065330000|2022-05-09 03:02:10|1300.35|1282.55|1300.31|1282.51|1300.65|1282.85|1299.76|1281.96|21
1652065340000|2022-05-09 03:02:20|1300.33|1282.53|1299.66|1281.86|1300.47|1282.67|1299.66|1281.86|20
1652065350000|2022-05-09 03:02:30|1299.59|1281.79|1300.25|1282.45|1300.25|1282.45|1299.32|1281.52|29
1652065360000|2022-05-09 03:02:40|1300.26|1282.46|1299.3|1281.5|1300.28|1282.48|1299.25|1281.45|26
1652065370000|2022-05-09 03:02:50|1299.37|1281.57|1298.6|1280.8|1299.37|1281.57|1298.6|1280.8|16
1652065380000|2022-05-09 03:03:00|1298.71|1280.91|1299.86|1282.06|1299.97|1282.17|1298.71|1280.91|19
1652065390000|2022-05-09 03:03:10|1299.96|1282.16|1299.1|1281.3|1299.96|1282.16|1299.03|1281.23|18
1652065400000|2022-05-09 03:03:20|1299.02|1281.22|1298.9|1281.1|1299.4|1281.6|1298.9|1281.1|4
1652065410000|2022-05-09 03:03:30|1299.25|1281.45|1299.95|1282.15|1299.95|1282.15|1299.25|1281.45|6
1652065420000|2022-05-09 03:03:40|1300.07|1282.27|1299.04|1281.24|1300.32|1282.52|1298.81|1281.01|23
1652065430000|2022-05-09 03:03:50|1299.06|1281.26|1299.32|1281.52|1299.34|1281.54|1299.06|1281.26|20
1652065440000|2022-05-09 03:04:00|1299.25|1281.45|1300.25|1282.45|1300.4|1282.6|1299.21|1281.41|21
1652065450000|2022-05-09 03:04:10|1300.27|1282.47|1300.33|1282.53|1300.35|1282.55|1300.1|1282.3|15
1652065460000|2022-05-09 03:04:20|1300.24|1282.44|1300.26|1282.46|1300.45|1282.65|1300.24|1282.44|15
1652065470000|2022-05-09 03:04:30|1300.27|1282.47|1301.09|1283.29|1301.12|1283.32|1300.27|1282.47|11
1652065480000|2022-05-09 03:04:40|1301.12|1283.32|1301.23|1283.43|1301.63|1283.83|1300.82|1283.02|17
1652065490000|2022-05-09 03:04:50|1301.33|1283.53|1300.67|1282.87|1301.33|1283.53|1300.14|1282.34|23
1652065500000|2022-05-09 03:05:00|1300.71|1282.91|1301.08|1283.28|1301.53|1283.73|1300.71|1282.91|9
1652065510000|2022-05-09 03:05:10|1300.99|1283.19|1301.24|1283.44|1301.24|1283.44|1300.99|1283.19|13
1652065520000|2022-05-09 03:05:20|1301.22|1283.42|1303.27|1285.47|1303.4|1285.6|1301.08|1283.28|22
1652065530000|2022-05-09 03:05:30|1303.26|1285.46|1303.21|1285.41|1303.44|1285.64|1303.18|1285.38|21
1652065540000|2022-05-09 03:05:40|1303.34|1285.54|1303.34|1285.54|1303.36|1285.56|1303.06|1285.26|18
1652065550000|2022-05-09 03:05:50|1303.35|1285.55|1303.34|1285.54|1303.4|1285.6|1303.12|1285.32|23
1652065560000|2022-05-09 03:06:00|1303.35|1285.55|1305.46|1287.66|1305.46|1287.66|1303.35|1285.55|20
1652065570000|2022-05-09 03:06:10|1305.67|1287.87|1305.74|1287.94|1306.7|1288.9|1305.67|1287.87|21
1652065580000|2022-05-09 03:06:20|1305.91|1288.11|1305.25|1287.45|1306.35|1288.55|1304.79|1286.99|25
1652065590000|2022-05-09 03:06:30|1305.27|1287.47|1306.17|1288.37|1306.34|1288.54|1305.27|1287.47|23
1652065600000|2022-05-09 03:06:40|1306.18|1288.38|1306|1288.2|1306.55|1288.75|1305.73|1287.93|25
1652065610000|2022-05-09 03:06:50|1306.01|1288.21|1306.19|1288.39|1307.24|1289.44|1305.48|1287.68|28
1652065620000|2022-05-09 03:07:00|1306.3|1288.5|1306.32|1288.52|1306.4|1288.6|1305.71|1287.91|13
1652065630000|2022-05-09 03:07:10|1306.17|1288.37|1308.3|1290.5|1308.3|1290.5|1306.17|1288.37|16
1652065640000|2022-05-09 03:07:20|1308.14|1290.34|1307.34|1289.54|1308.32|1290.52|1306.97|1289.17|25
1652065650000|2022-05-09 03:07:30|1307.35|1289.55|1310.53|1292.73|1311.08|1293.28|1307.29|1289.49|32
1652065660000|2022-05-09 03:07:40|1310.49|1292.69|1309.7|1291.9|1310.5|1292.7|1309.7|1291.9|26
1652065670000|2022-05-09 03:07:50|1309.53|1291.73|1310.2|1292.4|1310.67|1292.87|1309.24|1291.44|29
1652065680000|2022-05-09 03:08:00|1310.18|1292.38|1312.49|1294.69|1312.49|1294.69|1309.97|1292.17|26
1652065690000|2022-05-09 03:08:10|1312.59|1294.79|1310.35|1292.55|1312.66|1294.86|1310.33|1292.53|34
1652065700000|2022-05-09 03:08:20|1310.34|1292.54|1310.33|1292.53|1311.32|1293.52|1310.33|1292.53|11
1652065710000|2022-05-09 03:08:30|1310.28|1292.48|1309.26|1291.46|1310.28|1292.48|1309.26|1291.46|17
1652065720000|2022-05-09 03:08:40|1309.25|1291.45|1308.62|1290.82|1309.4|1291.6|1308.52|1290.72|26
1652065730000|2022-05-09 03:08:50|1308.64|1290.84|1309.57|1291.77|1309.57|1291.77|1308.64|1290.84|20
1652065740000|2022-05-09 03:09:00|1309.6|1291.8|1308.93|1291.13|1309.75|1291.95|1308.87|1291.07|21
1652065750000|2022-05-09 03:09:10|1308.94|1291.14|1309.21|1291.41|1309.61|1291.81|1308.94|1291.14|23
1652065760000|2022-05-09 03:09:20|1309.25|1291.45|1309.33|1291.53|1309.75|1291.95|1309.25|1291.45|20
1652065770000|2022-05-09 03:09:30|1309.36|1291.56|1309.36|1291.56|1310.15|1292.35|1309.32|1291.52|14
1652065780000|2022-05-09 03:09:40|1309.34|1291.54|1308.16|1290.36|1309.4|1291.6|1308.1|1290.3|16
1652065790000|2022-05-09 03:09:50|1307.94|1290.14|1308.66|1290.86|1308.66|1290.86|1307.42|1289.62|20
1652065800000|2022-05-09 03:10:00|1308.68|1290.88|1308.91|1291.11|1309.07|1291.27|1308.28|1290.48|26
1652065810000|2022-05-09 03:10:10|1308.92|1291.12|1308.74|1290.94|1309.07|1291.27|1308.74|1290.94|15
1652065820000|2022-05-09 03:10:20|1308.9|1291.1|1309.57|1291.77|1309.57|1291.77|1308.75|1290.95|10
1652065830000|2022-05-09 03:10:30|1309.49|1291.69|1309.9|1292.1|1309.9|1292.1|1309.4|1291.6|12
1652065840000|2022-05-09 03:10:40|1309.53|1291.73|1309.4|1291.6|1309.53|1291.73|1309.4|1291.6|3
1652065850000|2022-05-09 03:10:50|1309.32|1291.52|1309.32|1291.52|1309.4|1291.6|1308.61|1290.81|20
1652065860000|2022-05-09 03:11:00|1309.19|1291.39|1307.7|1289.9|1309.19|1291.39|1307.7|1289.9|11
1652065870000|2022-05-09 03:11:10|1308.11|1290.31|1310.19|1292.39|1310.19|1292.39|1307.9|1290.1|15
1652065880000|2022-05-09 03:11:20|1310.21|1292.41|1309.39|1291.59|1310.21|1292.41|1309.24|1291.44|26
1652065890000|2022-05-09 03:11:30|1309.31|1291.51|1309.26|1291.46|1310.19|1292.39|1308.81|1291.01|24
1652065900000|2022-05-09 03:11:40|1309.24|1291.44|1309.24|1291.44|1309.55|1291.75|1309.1|1291.3|25
1652065910000|2022-05-09 03:11:50|1309.32|1291.52|1309.3|1291.5|1309.32|1291.52|1308.85|1291.05|9
1652065920000|2022-05-09 03:12:00|1309.21|1291.41|1310.15|1292.35|1310.15|1292.35|1309.02|1291.22|10
1652065930000|2022-05-09 03:12:10|1310.4|1292.6|1314.23|1296.43|1314.23|1296.43|1310.4|1292.6|24
1652065940000|2022-05-09 03:12:20|1314.42|1296.62|1313.86|1296.06|1314.7|1296.9|1313.34|1295.54|21
1652065950000|2022-05-09 03:12:30|1313.76|1295.96|1314.32|1296.52|1314.4|1296.6|1313.71|1295.91|20
1652065960000|2022-05-09 03:12:40|1314.53|1296.73|1314.3|1296.5|1314.53|1296.73|1313.85|1296.05|16
1652065970000|2022-05-09 03:12:50|1314.43|1296.63|1313.4|1295.6|1314.43|1296.63|1313.03|1295.23|14
1652065980000|2022-05-09 03:13:00|1313.34|1295.54|1312.22|1294.42|1313.37|1295.57|1311.73|1293.93|25
1652065990000|2022-05-09 03:13:10|1312.23|1294.43|1312.22|1294.42|1312.4|1294.6|1311.62|1293.82|26
1652066000000|2022-05-09 03:13:20|1312.21|1294.41|1311.32|1293.52|1312.43|1294.63|1311.02|1293.22|22
1652066010000|2022-05-09 03:13:30|1311.34|1293.54|1309.43|1291.63|1311.4|1293.6|1309.43|1291.63|19
1652066020000|2022-05-09 03:13:40|1310.32|1292.52|1312.34|1294.54|1312.58|1294.78|1310.16|1292.36|26
1652066030000|2022-05-09 03:13:50|1312.35|1294.55|1312.19|1294.39|1312.4|1294.6|1311.9|1294.1|25
1652066040000|2022-05-09 03:14:00|1312.31|1294.51|1313.07|1295.27|1313.24|1295.44|1312.1|1294.3|17
1652066050000|2022-05-09 03:14:10|1313.06|1295.26|1311.4|1293.6|1313.32|1295.52|1311.4|1293.6|20
1652066060000|2022-05-09 03:14:20|1312.4|1294.6|1311.24|1293.44|1312.4|1294.6|1311.19|1293.39|13
1652066070000|2022-05-09 03:14:30|1311.23|1293.43|1310.41|1292.61|1311.4|1293.6|1310.25|1292.45|22
1652066080000|2022-05-09 03:14:40|1310.26|1292.46|1310.32|1292.52|1310.4|1292.6|1309.4|1291.6|12
1652066090000|2022-05-09 03:14:50|1310.1|1292.3|1310.27|1292.47|1310.32|1292.52|1309.12|1291.32|17
1652066100000|2022-05-09 03:15:00|1310.4|1292.6|1311.3|1293.5|1312.15|1294.35|1310.4|1292.6|20
1652066110000|2022-05-09 03:15:10|1311.17|1293.37|1311.31|1293.51|1312.01|1294.21|1311.17|1293.37|16
1652066120000|2022-05-09 03:15:20|1311.32|1293.52|1312.15|1294.35|1312.33|1294.53|1311.32|1293.52|12
1652066130000|2022-05-09 03:15:30|1312.4|1294.6|1312.4|1294.6|1313.12|1295.32|1312.31|1294.51|8
1652066140000|2022-05-09 03:15:40|1313.15|1295.35|1312.19|1294.39|1313.19|1295.39|1312.19|1294.39|12
1652066150000|2022-05-09 03:15:50|1312.3|1294.5|1312.31|1294.51|1312.31|1294.51|1312.12|1294.32|8
1652066160000|2022-05-09 03:16:00|1312.32|1294.52|1311.4|1293.6|1312.4|1294.6|1311.18|1293.38|27
1652066170000|2022-05-09 03:16:10|1311.9|1294.1|1312.36|1294.56|1313.35|1295.55|1311.9|1294.1|25
1652066180000|2022-05-09 03:16:20|1312.39|1294.59|1311.29|1293.49|1312.57|1294.77|1311.1|1293.3|28
1652066190000|2022-05-09 03:16:30|1311.41|1293.61|1313.3|1295.5|1313.34|1295.54|1310.71|1292.91|31
1652066200000|2022-05-09 03:16:40|1313.27|1295.47|1313.32|1295.52|1313.32|1295.52|1312.21|1294.41|25
1652066210000|2022-05-09 03:16:50|1313.22|1295.42|1312.22|1294.42|1313.22|1295.42|1312.2|1294.4|24
1652066220000|2022-05-09 03:17:00|1312.29|1294.49|1313.05|1295.25|1313.15|1295.35|1311.9|1294.1|31
1652066230000|2022-05-09 03:17:10|1313.16|1295.36|1314.32|1296.52|1314.32|1296.52|1313.15|1295.35|17
1652066240000|2022-05-09 03:17:20|1314.29|1296.49|1315.25|1297.45|1315.25|1297.45|1314.08|1296.28|18
1652066250000|2022-05-09 03:17:30|1315.28|1297.48|1315.2|1297.4|1315.9|1298.1|1315.13|1297.33|24
1652066260000|2022-05-09 03:17:40|1315.07|1297.27|1315.78|1297.98|1315.9|1298.1|1315.07|1297.27|9
1652066270000|2022-05-09 03:17:50|1316.05|1298.25|1317.45|1299.65|1318.22|1300.42|1316.05|1298.25|26
1652066280000|2022-05-09 03:18:00|1317.63|1299.83|1318.19|1300.39|1318.42|1300.62|1317.63|1299.83|16
1652066290000|2022-05-09 03:18:10|1317.88|1300.08|1318.1|1300.3|1319.09|1301.29|1317.42|1299.62|25
1652066300000|2022-05-09 03:18:20|1318.15|1300.35|1318.05|1300.25|1318.26|1300.46|1317.45|1299.65|19
1652066310000|2022-05-09 03:18:30|1317.93|1300.13|1318.01|1300.21|1318.02|1300.22|1317.32|1299.52|11
1652066320000|2022-05-09 03:18:40|1317.94|1300.14|1317.36|1299.56|1317.98|1300.18|1317.36|1299.56|15
1652066330000|2022-05-09 03:18:50|1317.47|1299.67|1318.06|1300.26|1318.28|1300.48|1317.47|1299.67|13
1652066340000|2022-05-09 03:19:00|1318|1300.2|1318.22|1300.42|1318.4|1300.6|1318|1300.2|7
1652066350000|2022-05-09 03:19:10|1317.61|1299.81|1318.65|1300.85|1318.84|1301.04|1317.61|1299.81|17
1652066360000|2022-05-09 03:19:20|1318.84|1301.04|1318.12|1300.32|1318.84|1301.04|1317.76|1299.96|19
1652066370000|2022-05-09 03:19:30|1318.17|1300.37|1317.33|1299.53|1318.38|1300.58|1317.24|1299.44|22
1652066380000|2022-05-09 03:19:40|1316.9|1299.1|1316.9|1299.1|1317.32|1299.52|1315.94|1298.14|24
1652066390000|2022-05-09 03:19:50|1316.36|1298.56|1315.21|1297.41|1316.36|1298.56|1315.11|1297.31|19
1652066400000|2022-05-09 03:20:00|1315.23|1297.43|1314.29|1296.49|1315.29|1297.49|1313.5|1295.7|22
1652066410000|2022-05-09 03:20:10|1314.39|1296.59|1313.3|1295.5|1314.5|1296.7|1312.8|1295|20
1652066420000|2022-05-09 03:20:20|1313.24|1295.44|1313.28|1295.48|1313.49|1295.69|1312.76|1294.96|14
1652066430000|2022-05-09 03:20:30|1313.1|1295.3|1313.4|1295.6|1313.4|1295.6|1313.1|1295.3|19
1652066440000|2022-05-09 03:20:40|1313.27|1295.47|1313.31|1295.51|1313.44|1295.64|1312.79|1294.99|15
1652066450000|2022-05-09 03:20:50|1313.4|1295.6|1311.51|1293.71|1313.4|1295.6|1311.35|1293.55|17
1652066460000|2022-05-09 03:21:00|1311.01|1293.21|1311.28|1293.48|1311.5|1293.7|1310.85|1293.05|29
1652066470000|2022-05-09 03:21:10|1311.2|1293.4|1310.33|1292.53|1311.4|1293.6|1310.19|1292.39|18
1652066480000|2022-05-09 03:21:20|1310.23|1292.43|1315.4|1297.6|1315.4|1297.6|1310.23|1292.43|23
1652066490000|2022-05-09 03:21:30|1315.71|1297.91|1315.29|1297.49|1316.45|1298.65|1315.19|1297.39|31
1652066500000|2022-05-09 03:21:40|1315.32|1297.52|1315.48|1297.68|1316.17|1298.37|1315.28|1297.48|16
1652066510000|2022-05-09 03:21:50|1315.37|1297.57|1315.28|1297.48|1315.6|1297.8|1315.02|1297.22|11
1652066520000|2022-05-09 03:22:00|1315.4|1297.6|1314.4|1296.6|1315.4|1297.6|1314.4|1296.6|14
1652066530000|2022-05-09 03:22:10|1314.32|1296.52|1314.31|1296.51|1314.32|1296.52|1314.17|1296.37|8
1652066540000|2022-05-09 03:22:20|1314.36|1296.56|1314.33|1296.53|1315.32|1297.52|1314.33|1296.53|16
1652066550000|2022-05-09 03:22:30|1314.4|1296.6|1315.22|1297.42|1315.35|1297.55|1314.4|1296.6|10
1652066560000|2022-05-09 03:22:40|1315.23|1297.43|1316.14|1298.34|1316.4|1298.6|1315.22|1297.42|14
1652066570000|2022-05-09 03:22:50|1316.17|1298.37|1315.32|1297.52|1316.24|1298.44|1315.07|1297.27|21
1652066580000|2022-05-09 03:23:00|1315.22|1297.42|1314.32|1296.52|1315.22|1297.42|1314.21|1296.41|16
1652066590000|2022-05-09 03:23:10|1314.4|1296.6|1314.29|1296.49|1314.4|1296.6|1314.29|1296.49|3
1652066600000|2022-05-09 03:23:20|1314.4|1296.6|1314.32|1296.52|1315.32|1297.52|1314.32|1296.52|13
1652066610000|2022-05-09 03:23:30|1314.4|1296.6|1314.4|1296.6|1314.47|1296.67|1314.4|1296.6|4
1652066620000|2022-05-09 03:23:40|1314.46|1296.66|1315.4|1297.6|1315.4|1297.6|1314.4|1296.6|16
1652066630000|2022-05-09 03:23:50|1315.28|1297.48|1319.09|1301.29|1319.4|1301.6|1315.28|1297.48|30
1652066640000|2022-05-09 03:24:00|1319.12|1301.32|1319.4|1301.6|1319.4|1301.6|1318.4|1300.6|18
1652066650000|2022-05-09 03:24:10|1319.26|1301.46|1321.43|1303.63|1321.96|1304.16|1319.26|1301.46|27
1652066660000|2022-05-09 03:24:20|1321.4|1303.6|1323.53|1305.73|1323.53|1305.73|1321.26|1303.46|22
1652066670000|2022-05-09 03:24:30|1323.56|1305.76|1322.31|1304.51|1323.58|1305.78|1322.3|1304.5|16
1652066680000|2022-05-09 03:24:40|1322.33|1304.53|1321.21|1303.41|1322.4|1304.6|1321.2|1303.4|20
1652066690000|2022-05-09 03:24:50|1321.2|1303.4|1321.3|1303.5|1322.3|1304.5|1321.18|1303.38|18
1652066700000|2022-05-09 03:25:00|1321.31|1303.51|1322.01|1304.21|1322.3|1304.5|1321.31|1303.51|10
1652066710000|2022-05-09 03:25:10|1322.08|1304.28|1322.4|1304.6|1323.09|1305.29|1322.08|1304.28|19
1652066720000|2022-05-09 03:25:20|1322.25|1304.45|1322.19|1304.39|1322.55|1304.75|1321.68|1303.88|15
1652066730000|2022-05-09 03:25:30|1321.78|1303.98|1321.25|1303.45|1321.78|1303.98|1321.23|1303.43|11
1652066740000|2022-05-09 03:25:40|1321.28|1303.48|1322.25|1304.45|1322.32|1304.52|1321.26|1303.46|13
1652066750000|2022-05-09 03:25:50|1322.32|1304.52|1319.9|1302.1|1322.32|1304.52|1319.9|1302.1|17
1652066760000|2022-05-09 03:26:00|1319.85|1302.05|1321.33|1303.53|1321.33|1303.53|1319.84|1302.04|15
1652066770000|2022-05-09 03:26:10|1321.2|1303.4|1319.48|1301.68|1321.32|1303.52|1319.41|1301.61|22
1652066780000|2022-05-09 03:26:20|1319.32|1301.52|1320.38|1302.58|1320.38|1302.58|1319.19|1301.39|21
1652066790000|2022-05-09 03:26:30|1320.4|1302.6|1321.22|1303.42|1321.4|1303.6|1320.38|1302.58|17
1652066800000|2022-05-09 03:26:40|1321.16|1303.36|1320.36|1302.56|1321.24|1303.44|1320.14|1302.34|19
1652066810000|2022-05-09 03:26:50|1320.27|1302.47|1320.3|1302.5|1320.4|1302.6|1320.13|1302.33|15
1652066820000|2022-05-09 03:27:00|1320.31|1302.51|1320.25|1302.45|1320.4|1302.6|1319.24|1301.44|21
1652066830000|2022-05-09 03:27:10|1320.26|1302.46|1319.22|1301.42|1320.27|1302.47|1319.15|1301.35|17
1652066840000|2022-05-09 03:27:20|1319.29|1301.49|1318.4|1300.6|1319.29|1301.49|1318.31|1300.51|11
1652066850000|2022-05-09 03:27:30|1318.39|1300.59|1319.09|1301.29|1319.3|1301.5|1318.39|1300.59|14
1652066860000|2022-05-09 03:27:40|1319.1|1301.3|1318.17|1300.37|1319.3|1301.5|1317.94|1300.14|20
1652066870000|2022-05-09 03:27:50|1317.93|1300.13|1318.4|1300.6|1318.4|1300.6|1317.25|1299.45|23
1652066880000|2022-05-09 03:28:00|1318.25|1300.45|1317.24|1299.44|1318.32|1300.52|1316.85|1299.05|25
1652066890000|2022-05-09 03:28:10|1317.31|1299.51|1317.32|1299.52|1317.37|1299.57|1317.14|1299.34|10
1652066900000|2022-05-09 03:28:20|1317.26|1299.46|1317.41|1299.61|1318.32|1300.52|1317.26|1299.46|14
1652066910000|2022-05-09 03:28:30|1317.31|1299.51|1316.42|1298.62|1317.32|1299.52|1316.42|1298.62|10
1652066920000|2022-05-09 03:28:40|1316.45|1298.65|1317.31|1299.51|1317.31|1299.51|1316.45|1298.65|16
1652066930000|2022-05-09 03:28:50|1317.24|1299.44|1317.26|1299.46|1317.33|1299.53|1317.21|1299.41|8
1652066940000|2022-05-09 03:29:00|1317.33|1299.53|1317.21|1299.41|1317.33|1299.53|1317.1|1299.3|5
1652066950000|2022-05-09 03:29:10|1317.22|1299.42|1316.45|1298.65|1317.22|1299.42|1316.36|1298.56|10
1652066960000|2022-05-09 03:29:20|1316.7|1298.9|1316.44|1298.64|1317.2|1299.4|1316.44|1298.64|22
1652066970000|2022-05-09 03:29:30|1316.5|1298.7|1315.45|1297.65|1316.5|1298.7|1315.43|1297.63|12
1652066980000|2022-05-09 03:29:40|1315.37|1297.57|1316.26|1298.46|1316.27|1298.47|1315.33|1297.53|23
1652066990000|2022-05-09 03:29:50|1316.27|1298.47|1316.25|1298.45|1316.32|1298.52|1316.2|1298.4|15
1652067000000|2022-05-09 03:30:00|1316.32|1298.52|1316.28|1298.48|1317.32|1299.52|1316.25|1298.45|18
1652067010000|2022-05-09 03:30:10|1316.27|1298.47|1317.3|1299.5|1317.3|1299.5|1316.21|1298.41|21
1652067020000|2022-05-09 03:30:20|1316.55|1298.75|1316.24|1298.44|1316.56|1298.76|1315.82|1298.02|22
1652067030000|2022-05-09 03:30:30|1316.26|1298.46|1317.01|1299.21|1317.01|1299.21|1315.8|1298|14
1652067040000|2022-05-09 03:30:40|1316.83|1299.03|1317.72|1299.92|1317.72|1299.92|1316.83|1299.03|10
1652067050000|2022-05-09 03:30:50|1317.68|1299.88|1317.3|1299.5|1317.88|1300.08|1316.62|1298.82|11
1652067060000|2022-05-09 03:31:00|1317.31|1299.51|1317.11|1299.31|1317.52|1299.72|1316.61|1298.81|11
1652067070000|2022-05-09 03:31:10|1317.13|1299.33|1317.19|1299.39|1317.19|1299.39|1316.22|1298.42|19
1652067080000|2022-05-09 03:31:20|1317.4|1299.6|1317.12|1299.32|1317.52|1299.72|1317.1|1299.3|22
1652067090000|2022-05-09 03:31:30|1317.31|1299.51|1316.8|1299|1317.88|1300.08|1316.8|1299|12
1652067100000|2022-05-09 03:31:40|1316.65|1298.85|1317.32|1299.52|1317.69|1299.89|1316.65|1298.85|7
1652067110000|2022-05-09 03:31:50|1317.4|1299.6|1317.88|1300.08|1317.88|1300.08|1317.31|1299.51|11
1652067120000|2022-05-09 03:32:00|1317.73|1299.93|1317.88|1300.08|1317.88|1300.08|1316.67|1298.87|12
1652067130000|2022-05-09 03:32:10|1317.81|1300.01|1317.31|1299.51|1317.88|1300.08|1317.31|1299.51|7
1652067140000|2022-05-09 03:32:20|1317.32|1299.52|1317.12|1299.32|1317.32|1299.52|1317.12|1299.32|6
1652067150000|2022-05-09 03:32:30|1317.31|1299.51|1317.12|1299.32|1317.4|1299.6|1317.11|1299.31|10
1652067160000|2022-05-09 03:32:40|1317.01|1299.21|1317.09|1299.29|1317.33|1299.53|1317.01|1299.21|4
1652067170000|2022-05-09 03:32:50|1317.19|1299.39|1317.3|1299.5|1317.31|1299.51|1316.63|1298.83|14
1652067180000|2022-05-09 03:33:00|1317.4|1299.6|1318.28|1300.48|1318.4|1300.6|1317.4|1299.6|12
1652067190000|2022-05-09 03:33:10|1318.4|1300.6|1319.33|1301.53|1319.85|1302.05|1318.4|1300.6|27
1652067200000|2022-05-09 03:33:20|1319.34|1301.54|1320.27|1302.47|1320.4|1302.6|1319.34|1301.54|17
1652067210000|2022-05-09 03:33:30|1320.08|1302.28|1319.32|1301.52|1320.32|1302.52|1319.2|1301.4|18
1652067220000|2022-05-09 03:33:40|1319.31|1301.51|1320.32|1302.52|1320.32|1302.52|1318.58|1300.78|20
1652067230000|2022-05-09 03:33:50|1320.3|1302.5|1320.17|1302.37|1320.32|1302.52|1320.17|1302.37|10
1652067240000|2022-05-09 03:34:00|1320.18|1302.38|1322.1|1304.3|1322.1|1304.3|1319.62|1301.82|26
1652067250000|2022-05-09 03:34:10|1321.59|1303.79|1321.3|1303.5|1321.73|1303.93|1320.31|1302.51|18
1652067260000|2022-05-09 03:34:20|1321.19|1303.39|1320.4|1302.6|1321.19|1303.39|1319.98|1302.18|18
1652067270000|2022-05-09 03:34:30|1320.3|1302.5|1322.26|1304.46|1322.26|1304.46|1320.3|1302.5|28
1652067280000|2022-05-09 03:34:40|1322.24|1304.44|1321.2|1303.4|1322.32|1304.52|1321.2|1303.4|18
1652067290000|2022-05-09 03:34:50|1321.17|1303.37|1321.4|1303.6|1321.43|1303.63|1321.17|1303.37|16
1652067300000|2022-05-09 03:35:00|1321.32|1303.52|1320.25|1302.45|1321.32|1303.52|1320.25|1302.45|12
1652067310000|2022-05-09 03:35:10|1320.32|1302.52|1320.22|1302.42|1321.4|1303.6|1320.22|1302.42|21
1652067320000|2022-05-09 03:35:20|1320.21|1302.41|1320.32|1302.52|1320.4|1302.6|1319.9|1302.1|14
1652067330000|2022-05-09 03:35:30|1320.21|1302.41|1319.33|1301.53|1320.21|1302.41|1319.33|1301.53|9
1652067340000|2022-05-09 03:35:40|1319.31|1301.51|1319.22|1301.42|1319.31|1301.51|1318.65|1300.85|8
1652067350000|2022-05-09 03:35:50|1319.31|1301.51|1320.1|1302.3|1320.1|1302.3|1319.2|1301.4|13
1652067360000|2022-05-09 03:36:00|1320.06|1302.26|1319.4|1301.6|1320.38|1302.58|1319.4|1301.6|16
1652067370000|2022-05-09 03:36:10|1319.35|1301.55|1320.19|1302.39|1320.19|1302.39|1319.25|1301.45|19
1652067380000|2022-05-09 03:36:20|1320.21|1302.41|1320.32|1302.52|1320.32|1302.52|1319.98|1302.18|7
1652067390000|2022-05-09 03:36:30|1320.19|1302.39|1322.18|1304.38|1322.18|1304.38|1320.19|1302.39|27
1652067400000|2022-05-09 03:36:40|1322.19|1304.39|1321.35|1303.55|1322.39|1304.59|1321.35|1303.55|20
1652067410000|2022-05-09 03:36:50|1321.37|1303.57|1321.4|1303.6|1322.18|1304.38|1321.33|1303.53|22
1652067420000|2022-05-09 03:37:00|1321.39|1303.59|1322.82|1305.02|1322.82|1305.02|1321.39|1303.59|17
1652067430000|2022-05-09 03:37:10|1323.12|1305.32|1321.5|1303.7|1323.19|1305.39|1321.5|1303.7|17
1652067440000|2022-05-09 03:37:20|1321.99|1304.19|1321.39|1303.59|1321.99|1304.19|1321.39|1303.59|3
1652067450000|2022-05-09 03:37:30|1321.33|1303.53|1321.75|1303.95|1321.75|1303.95|1321.32|1303.52|16
1652067460000|2022-05-09 03:37:40|1321.41|1303.61|1321.65|1303.85|1321.65|1303.85|1321.41|1303.61|4
1652067470000|2022-05-09 03:37:50|1321.39|1303.59|1321.39|1303.59|1321.39|1303.59|1321.29|1303.49|7
1652067480000|2022-05-09 03:38:00|1321.29|1303.49|1321.39|1303.59|1321.39|1303.59|1321.29|1303.49|5
1652067490000|2022-05-09 03:38:10|1321.29|1303.49|1321.39|1303.59|1321.39|1303.59|1321.29|1303.49|4
1652067500000|2022-05-09 03:38:20|1321.4|1303.6|1321.99|1304.19|1321.99|1304.19|1321.4|1303.6|4
1652067510000|2022-05-09 03:38:30|1322.04|1304.24|1321.44|1303.64|1322.04|1304.24|1321.44|1303.64|4
1652067520000|2022-05-09 03:38:40|1321.37|1303.57|1321.39|1303.59|1321.39|1303.59|1320.96|1303.16|7
1652067530000|2022-05-09 03:38:50|1321.36|1303.56|1321.39|1303.59|1321.43|1303.63|1321.32|1303.52|4
1652067540000|2022-05-09 03:39:00|1321.12|1303.32|1320.41|1302.61|1321.12|1303.32|1320.39|1302.59|16
1652067550000|2022-05-09 03:39:10|1320.4|1302.6|1320.28|1302.48|1320.4|1302.6|1319.86|1302.06|10
1652067560000|2022-05-09 03:39:20|1319.95|1302.15|1319.42|1301.62|1320.28|1302.48|1319.34|1301.54|13
1652067570000|2022-05-09 03:39:30|1319.41|1301.61|1320.3|1302.5|1320.32|1302.52|1319.41|1301.61|23
1652067580000|2022-05-09 03:39:40|1319.85|1302.05|1320.23|1302.43|1320.38|1302.58|1319.82|1302.02|16
1652067590000|2022-05-09 03:39:50|1320.01|1302.21|1320.21|1302.41|1320.31|1302.51|1319.69|1301.89|14
1652067600000|2022-05-09 03:40:00|1320.31|1302.51|1321.12|1303.32|1321.16|1303.36|1320.23|1302.43|13
1652067610000|2022-05-09 03:40:10|1321.15|1303.35|1320.47|1302.67|1321.15|1303.35|1320.47|1302.67|4
1652067620000|2022-05-09 03:40:20|1320.31|1302.51|1320.05|1302.25|1320.31|1302.51|1319.5|1301.7|12
1652067630000|2022-05-09 03:40:30|1319.5|1301.7|1320.21|1302.41|1320.4|1302.6|1319.5|1301.7|17
1652067640000|2022-05-09 03:40:40|1320.3|1302.5|1321.15|1303.35|1321.15|1303.35|1320.3|1302.5|10
1652067650000|2022-05-09 03:40:50|1321.24|1303.44|1320.95|1303.15|1321.24|1303.44|1320.95|1303.15|6
1652067660000|2022-05-09 03:41:00|1321.15|1303.35|1321.15|1303.35|1321.15|1303.35|1320.89|1303.09|8
1652067670000|2022-05-09 03:41:10|1321.12|1303.32|1321.12|1303.32|1321.12|1303.32|1321.12|1303.32|1
1652067680000|2022-05-09 03:41:20|1321.09|1303.29|1320.23|1302.43|1321.09|1303.29|1320.23|1302.43|15
1652067690000|2022-05-09 03:41:30|1320.21|1302.41|1320.32|1302.52|1320.33|1302.53|1320.03|1302.23|22
1652067700000|2022-05-09 03:41:40|1320.34|1302.54|1320.31|1302.51|1320.4|1302.6|1320.31|1302.51|4
1652067710000|2022-05-09 03:41:50|1320.22|1302.42|1319.35|1301.55|1320.22|1302.42|1319.32|1301.52|16
1652067720000|2022-05-09 03:42:00|1319.4|1301.6|1320.04|1302.24|1320.19|1302.39|1319.4|1301.6|7
1652067730000|2022-05-09 03:42:10|1320.3|1302.5|1320.06|1302.26|1320.3|1302.5|1319.57|1301.77|11
1652067740000|2022-05-09 03:42:20|1319.63|1301.83|1319.25|1301.45|1319.91|1302.11|1319.25|1301.45|12
1652067750000|2022-05-09 03:42:30|1318.94|1301.14|1319.32|1301.52|1319.32|1301.52|1318.9|1301.1|8
1652067760000|2022-05-09 03:42:40|1319.29|1301.49|1318.33|1300.53|1319.32|1301.52|1317.95|1300.15|11
1652067770000|2022-05-09 03:42:50|1318.25|1300.45|1318.33|1300.53|1318.33|1300.53|1318.2|1300.4|7
1652067780000|2022-05-09 03:43:00|1318.22|1300.42|1318.21|1300.41|1318.36|1300.56|1318.21|1300.41|9
1652067790000|2022-05-09 03:43:10|1318.05|1300.25|1317.41|1299.61|1318.21|1300.41|1317.31|1299.51|8
1652067800000|2022-05-09 03:43:20|1317.37|1299.57|1316.33|1298.53|1317.41|1299.61|1316.25|1298.45|16
1652067810000|2022-05-09 03:43:30|1316.3|1298.5|1316.21|1298.41|1316.33|1298.53|1316.21|1298.41|5
1652067820000|2022-05-09 03:43:40|1316.25|1298.45|1316.16|1298.36|1316.4|1298.6|1315.51|1297.71|17
1652067830000|2022-05-09 03:43:50|1316.18|1298.38|1315.21|1297.41|1316.19|1298.39|1315.21|1297.41|14
1652067840000|2022-05-09 03:44:00|1315.23|1297.43|1314.37|1296.57|1315.23|1297.43|1314.34|1296.54|17
1652067850000|2022-05-09 03:44:10|1314.38|1296.58|1314.34|1296.54|1314.42|1296.62|1314.12|1296.32|12
1652067860000|2022-05-09 03:44:20|1314.36|1296.56|1315.26|1297.46|1315.32|1297.52|1314.36|1296.56|15
1652067870000|2022-05-09 03:44:30|1315.17|1297.37|1315.54|1297.74|1316.19|1298.39|1315.17|1297.37|18
1652067880000|2022-05-09 03:44:40|1316.06|1298.26|1316.18|1298.38|1316.32|1298.52|1316.06|1298.26|10
1652067890000|2022-05-09 03:44:50|1316.16|1298.36|1316.21|1298.41|1316.32|1298.52|1315.8|1298|14
1652067900000|2022-05-09 03:45:00|1316.29|1298.49|1315.67|1297.87|1316.4|1298.6|1315.67|1297.87|11
1652067910000|2022-05-09 03:45:10|1315.34|1297.54|1314.38|1296.58|1315.38|1297.58|1314.38|1296.58|16
1652067920000|2022-05-09 03:45:20|1314.31|1296.51|1314.41|1296.61|1314.54|1296.74|1314.31|1296.51|7
1652067930000|2022-05-09 03:45:30|1313.91|1296.11|1314.38|1296.58|1314.41|1296.61|1313.91|1296.11|5
1652067940000|2022-05-09 03:45:40|1314.35|1296.55|1313.46|1295.66|1314.48|1296.68|1313.46|1295.66|8
1652067950000|2022-05-09 03:45:50|1313.33|1295.53|1313.46|1295.66|1313.63|1295.83|1313.3|1295.5|8
1652067960000|2022-05-09 03:46:00|1313.42|1295.62|1313.42|1295.62|1314.19|1296.39|1313.42|1295.62|15
1652067970000|2022-05-09 03:46:10|1313.61|1295.81|1313.43|1295.63|1314.28|1296.48|1313.43|1295.63|16
1652067980000|2022-05-09 03:46:20|1313.48|1295.68|1313.87|1296.07|1314.4|1296.6|1313.48|1295.68|14
1652067990000|2022-05-09 03:46:30|1314.14|1296.34|1313.59|1295.79|1314.14|1296.34|1313.59|1295.79|4
1652068000000|2022-05-09 03:46:40|1313.5|1295.7|1314.33|1296.53|1314.34|1296.54|1313.5|1295.7|12
1652068010000|2022-05-09 03:46:50|1314.43|1296.63|1314.18|1296.38|1314.43|1296.63|1314.14|1296.34|12
1652068020000|2022-05-09 03:47:00|1314.27|1296.47|1314.32|1296.52|1314.32|1296.52|1314.18|1296.38|6
1652068030000|2022-05-09 03:47:10|1314.12|1296.32|1314.32|1296.52|1314.4|1296.6|1313.92|1296.12|7
1652068040000|2022-05-09 03:47:20|1314.26|1296.46|1314.26|1296.46|1314.26|1296.46|1314.26|1296.46|1
1652068050000|2022-05-09 03:47:30|1314.31|1296.51|1314.5|1296.7|1314.5|1296.7|1314.14|1296.34|9
1652068060000|2022-05-09 03:47:40|1314.36|1296.56|1315.09|1297.29|1315.09|1297.29|1314.36|1296.56|9
1652068070000|2022-05-09 03:47:50|1315.25|1297.45|1315.09|1297.29|1315.4|1297.6|1315.09|1297.29|4
1652068080000|2022-05-09 03:48:00|1314.81|1297.01|1315.16|1297.36|1315.37|1297.57|1314.81|1297.01|12
1652068090000|2022-05-09 03:48:10|1314.87|1297.07|1314.22|1296.42|1315.18|1297.38|1314.17|1296.37|19
1652068100000|2022-05-09 03:48:20|1314.23|1296.43|1314.3|1296.5|1314.37|1296.57|1314.23|1296.43|17
1652068110000|2022-05-09 03:48:30|1314.31|1296.51|1314.24|1296.44|1314.42|1296.62|1314.24|1296.44|11
1652068120000|2022-05-09 03:48:40|1314.2|1296.4|1313.95|1296.15|1314.3|1296.5|1313.9|1296.1|11
1652068130000|2022-05-09 03:48:50|1313.78|1295.98|1314.32|1296.52|1314.4|1296.6|1313.75|1295.95|17
1652068140000|2022-05-09 03:49:00|1314.3|1296.5|1314.9|1297.1|1315.09|1297.29|1313.6|1295.8|20
1652068150000|2022-05-09 03:49:10|1315.09|1297.29|1315.15|1297.35|1315.4|1297.6|1315.09|1297.29|6
1652068160000|2022-05-09 03:49:20|1315.34|1297.54|1316.09|1298.29|1316.21|1298.41|1315.21|1297.41|11
1652068170000|2022-05-09 03:49:30|1315.65|1297.85|1316.01|1298.21|1316.09|1298.29|1315.65|1297.85|5
1652068180000|2022-05-09 03:49:40|1315.91|1298.11|1315.77|1297.97|1315.99|1298.19|1315.77|1297.97|12
1652068190000|2022-05-09 03:49:50|1315.84|1298.04|1316.48|1298.68|1316.57|1298.77|1315.84|1298.04|9
1652068200000|2022-05-09 03:50:00|1316.49|1298.69|1316.37|1298.57|1316.62|1298.82|1316.1|1298.3|16
1652068210000|2022-05-09 03:50:10|1316.3|1298.5|1315.37|1297.57|1316.4|1298.6|1314.96|1297.16|11
1652068220000|2022-05-09 03:50:20|1315.25|1297.45|1314.79|1296.99|1315.32|1297.52|1314.35|1296.55|17
1652068230000|2022-05-09 03:50:30|1314.78|1296.98|1314.74|1296.94|1314.88|1297.08|1314.7|1296.9|15
1652068240000|2022-05-09 03:50:40|1314.73|1296.93|1314.76|1296.96|1314.86|1297.06|1314.73|1296.93|13
1652068250000|2022-05-09 03:50:50|1314.74|1296.94|1314.67|1296.87|1314.88|1297.08|1314.33|1296.53|19
1652068260000|2022-05-09 03:51:00|1314.68|1296.88|1315.9|1298.1|1315.9|1298.1|1314.67|1296.87|12
1652068270000|2022-05-09 03:51:10|1315.99|1298.19|1316.05|1298.25|1316.05|1298.25|1315.9|1298.1|4
1652068280000|2022-05-09 03:51:20|1316.36|1298.56|1316.3|1298.5|1317.15|1299.35|1316.29|1298.49|12
1652068290000|2022-05-09 03:51:30|1316.31|1298.51|1317.4|1299.6|1317.4|1299.6|1316.31|1298.51|10
1652068300000|2022-05-09 03:51:40|1317.09|1299.29|1317.4|1299.6|1317.4|1299.6|1316.14|1298.34|16
1652068310000|2022-05-09 03:51:50|1317.32|1299.52|1318.16|1300.36|1318.4|1300.6|1317|1299.2|23
1652068320000|2022-05-09 03:52:00|1318.26|1300.46|1318.32|1300.52|1318.45|1300.65|1317.99|1300.19|25
1652068330000|2022-05-09 03:52:10|1318.3|1300.5|1317.32|1299.52|1318.3|1300.5|1317.32|1299.52|20
1652068340000|2022-05-09 03:52:20|1317.33|1299.53|1316.35|1298.55|1317.36|1299.56|1316.35|1298.55|12
1652068350000|2022-05-09 03:52:30|1316.25|1298.45|1316.35|1298.55|1316.6|1298.8|1316.1|1298.3|13
1652068360000|2022-05-09 03:52:40|1316.27|1298.47|1316.27|1298.47|1316.27|1298.47|1316.08|1298.28|4
1652068370000|2022-05-09 03:52:50|1316.35|1298.55|1316.27|1298.47|1316.35|1298.55|1316.03|1298.23|8
1652068380000|2022-05-09 03:53:00|1316.35|1298.55|1315.58|1297.78|1316.35|1298.55|1315.58|1297.78|8
1652068390000|2022-05-09 03:53:10|1315.68|1297.88|1316.28|1298.48|1316.35|1298.55|1315.58|1297.78|11
1652068400000|2022-05-09 03:53:20|1316.27|1298.47|1316.28|1298.48|1316.35|1298.55|1316.08|1298.28|8
1652068410000|2022-05-09 03:53:30|1316.25|1298.45|1316.29|1298.49|1316.35|1298.55|1316.07|1298.27|13
1652068420000|2022-05-09 03:53:40|1315.91|1298.11|1316.27|1298.47|1316.35|1298.55|1315.91|1298.11|9
1652068430000|2022-05-09 03:53:50|1316.23|1298.43|1316.26|1298.46|1316.3|1298.5|1316.21|1298.41|11
1652068440000|2022-05-09 03:54:00|1316.35|1298.55|1316.35|1298.55|1316.4|1298.6|1316.07|1298.27|17
1652068450000|2022-05-09 03:54:10|1316.31|1298.51|1316.35|1298.55|1316.35|1298.55|1316.1|1298.3|12
1652068460000|2022-05-09 03:54:20|1316.29|1298.49|1315.58|1297.78|1316.35|1298.55|1315.4|1297.6|8
1652068470000|2022-05-09 03:54:30|1315.42|1297.62|1315.58|1297.78|1315.61|1297.81|1315.42|1297.62|5
1652068480000|2022-05-09 03:54:40|1315.6|1297.8|1315.58|1297.78|1315.6|1297.8|1315.45|1297.65|5
1652068490000|2022-05-09 03:54:50|1315.37|1297.57|1315.58|1297.78|1315.58|1297.78|1315.37|1297.57|6
1652068500000|2022-05-09 03:55:00|1315.42|1297.62|1315.42|1297.62|1315.42|1297.62|1315.42|1297.62|1
1652068510000|2022-05-09 03:55:10|1315.4|1297.6|1315.43|1297.63|1315.43|1297.63|1315.4|1297.6|2
1652068520000|2022-05-09 03:55:20|1315.42|1297.62|1314.45|1296.65|1315.43|1297.63|1314.15|1296.35|16
1652068530000|2022-05-09 03:55:30|1314.33|1296.53|1314.26|1296.46|1314.36|1296.56|1313.72|1295.92|25
1652068540000|2022-05-09 03:55:40|1314.27|1296.47|1314.32|1296.52|1314.34|1296.54|1313.78|1295.98|14
1652068550000|2022-05-09 03:55:50|1314.33|1296.53|1314.35|1296.55|1314.38|1296.58|1314.21|1296.41|11
1652068560000|2022-05-09 03:56:00|1314.32|1296.52|1314.32|1296.52|1314.32|1296.52|1314.23|1296.43|7
1652068570000|2022-05-09 03:56:10|1314.22|1296.42|1314.27|1296.47|1314.4|1296.6|1314.07|1296.27|15
1652068580000|2022-05-09 03:56:20|1314.25|1296.45|1314.26|1296.46|1314.4|1296.6|1313.84|1296.04|11
1652068590000|2022-05-09 03:56:30|1314.27|1296.47|1315.18|1297.38|1315.19|1297.39|1314.2|1296.4|25
1652068600000|2022-05-09 03:56:40|1315.19|1297.39|1315.31|1297.51|1315.38|1297.58|1315.19|1297.39|17
1652068610000|2022-05-09 03:56:50|1315.29|1297.49|1315.55|1297.75|1315.55|1297.75|1315.29|1297.49|6
1652068620000|2022-05-09 03:57:00|1315.43|1297.63|1315.33|1297.53|1315.44|1297.64|1315.29|1297.49|12
1652068630000|2022-05-09 03:57:10|1315.25|1297.45|1315.15|1297.35|1315.33|1297.53|1315.15|1297.35|13
1652068640000|2022-05-09 03:57:20|1315.19|1297.39|1315.2|1297.4|1315.27|1297.47|1314.96|1297.16|15
1652068650000|2022-05-09 03:57:30|1314.63|1296.83|1315.03|1297.23|1315.03|1297.23|1314.49|1296.69|16
1652068660000|2022-05-09 03:57:40|1315.13|1297.33|1314.32|1296.52|1315.13|1297.33|1313.87|1296.07|16
1652068670000|2022-05-09 03:57:50|1314.29|1296.49|1313.26|1295.46|1314.32|1296.52|1313.24|1295.44|11
1652068680000|2022-05-09 03:58:00|1313.25|1295.45|1313.32|1295.52|1313.32|1295.52|1312.8|1295|14
1652068690000|2022-05-09 03:58:10|1313.24|1295.44|1311.44|1293.64|1313.35|1295.55|1311.44|1293.64|14
1652068700000|2022-05-09 03:58:20|1311.43|1293.63|1311.33|1293.53|1311.48|1293.68|1311.32|1293.52|9
1652068710000|2022-05-09 03:58:30|1311.25|1293.45|1311.24|1293.44|1311.33|1293.53|1311.1|1293.3|10
1652068720000|2022-05-09 03:58:40|1311.34|1293.54|1310.46|1292.66|1311.34|1293.54|1310.32|1292.52|9
1652068730000|2022-05-09 03:58:50|1310.37|1292.57|1311.28|1293.48|1311.28|1293.48|1310|1292.2|19
1652068740000|2022-05-09 03:59:00|1311.15|1293.35|1310.41|1292.61|1311.4|1293.6|1310.12|1292.32|20
1652068750000|2022-05-09 03:59:10|1309.4|1291.6|1309.36|1291.56|1309.75|1291.95|1309.32|1291.52|16
1652068760000|2022-05-09 03:59:20|1309.51|1291.71|1310.24|1292.44|1310.36|1292.56|1309.51|1291.71|20
1652068770000|2022-05-09 03:59:30|1310.31|1292.51|1310.31|1292.51|1310.4|1292.6|1310.2|1292.4|7
1652068780000|2022-05-09 03:59:40|1310.32|1292.52|1310.31|1292.51|1310.32|1292.52|1310.25|1292.45|4
1652068790000|2022-05-09 03:59:50|1310.23|1292.43|1310.4|1292.6|1310.4|1292.6|1309.76|1291.96|13
1652068800000|2022-05-09 04:00:00|1310.22|1292.42|1310.17|1292.37|1310.31|1292.51|1310|1292.2|24
1652068810000|2022-05-09 04:00:10|1310.16|1292.36|1310.48|1292.68|1310.48|1292.68|1310.16|1292.36|14
1652068820000|2022-05-09 04:00:20|1310.5|1292.7|1310.32|1292.52|1311.19|1293.39|1310.2|1292.4|18
1652068830000|2022-05-09 04:00:30|1310.3|1292.5|1310.23|1292.43|1310.32|1292.52|1310.06|1292.26|12
1652068840000|2022-05-09 04:00:40|1310.27|1292.47|1309.78|1291.98|1310.3|1292.5|1309.32|1291.52|17
1652068850000|2022-05-09 04:00:50|1310.3|1292.5|1310.3|1292.5|1310.33|1292.53|1309.83|1292.03|5
1652068860000|2022-05-09 04:01:00|1310.4|1292.6|1309.91|1292.11|1310.4|1292.6|1309.9|1292.1|9
1652068870000|2022-05-09 04:01:10|1310.3|1292.5|1310.3|1292.5|1310.4|1292.6|1310.24|1292.44|7
1652068880000|2022-05-09 04:01:20|1310.4|1292.6|1310.28|1292.48|1311.15|1293.35|1310.23|1292.43|12
1652068890000|2022-05-09 04:01:30|1310.25|1292.45|1310.25|1292.45|1310.38|1292.58|1310.25|1292.45|7
1652068900000|2022-05-09 04:01:40|1310.34|1292.54|1310.38|1292.58|1311.15|1293.35|1310.21|1292.41|19
1652068910000|2022-05-09 04:01:50|1310.24|1292.44|1310.21|1292.41|1310.24|1292.44|1310.09|1292.29|5
1652068920000|2022-05-09 04:02:00|1310.29|1292.49|1310.3|1292.5|1310.32|1292.52|1309.96|1292.16|12
1652068930000|2022-05-09 04:02:10|1310.29|1292.49|1309.73|1291.93|1310.29|1292.49|1309.6|1291.8|12
1652068940000|2022-05-09 04:02:20|1310.2|1292.4|1310.23|1292.43|1310.31|1292.51|1310.2|1292.4|10
1652068950000|2022-05-09 04:02:30|1310.24|1292.44|1311.09|1293.29|1311.09|1293.29|1310.24|1292.44|4
1652068960000|2022-05-09 04:02:40|1311.31|1293.51|1311.09|1293.29|1311.31|1293.51|1311.09|1293.29|3
1652068970000|2022-05-09 04:02:50|1311.19|1293.39|1311.09|1293.29|1311.36|1293.56|1311.09|1293.29|8
1652068980000|2022-05-09 04:03:00|1311.27|1293.47|1311.09|1293.29|1311.27|1293.47|1311.09|1293.29|2
1652068990000|2022-05-09 04:03:10|1311.26|1293.46|1311.88|1294.08|1312.09|1294.29|1310.9|1293.1|11
1652069000000|2022-05-09 04:03:20|1311.94|1294.14|1313|1295.2|1313.02|1295.22|1311.94|1294.14|22
1652069010000|2022-05-09 04:03:30|1312.99|1295.19|1311.3|1293.5|1313.01|1295.21|1311.3|1293.5|25
1652069020000|2022-05-09 04:03:40|1311.31|1293.51|1311.3|1293.5|1311.4|1293.6|1310.64|1292.84|17
1652069030000|2022-05-09 04:03:50|1311.19|1293.39|1309.8|1292|1311.19|1293.39|1309.38|1291.58|23
1652069040000|2022-05-09 04:04:00|1310.4|1292.6|1310.18|1292.38|1310.4|1292.6|1310.1|1292.3|9
1652069050000|2022-05-09 04:04:10|1310.16|1292.36|1310.31|1292.51|1310.33|1292.53|1310.14|1292.34|15
1652069060000|2022-05-09 04:04:20|1310.4|1292.6|1310.4|1292.6|1311.4|1293.6|1310.22|1292.42|16
1652069070000|2022-05-09 04:04:30|1310.45|1292.65|1310.18|1292.38|1310.47|1292.67|1309.58|1291.78|16
1652069080000|2022-05-09 04:04:40|1310.06|1292.26|1310.19|1292.39|1310.19|1292.39|1310.06|1292.26|15
1652069090000|2022-05-09 04:04:50|1309.95|1292.15|1310.19|1292.39|1310.3|1292.5|1309.01|1291.21|15
1652069100000|2022-05-09 04:05:00|1310.18|1292.38|1309.4|1291.6|1310.19|1292.39|1309.06|1291.26|9
1652069110000|2022-05-09 04:05:10|1309.41|1291.61|1309.43|1291.63|1309.47|1291.67|1309.31|1291.51|12
1652069120000|2022-05-09 04:05:20|1309.44|1291.64|1310.22|1292.42|1310.32|1292.52|1309.44|1291.64|18
1652069130000|2022-05-09 04:05:30|1310.28|1292.48|1310.23|1292.43|1311.07|1293.27|1309.94|1292.14|14
1652069140000|2022-05-09 04:05:40|1310.25|1292.45|1310.22|1292.42|1310.4|1292.6|1310.19|1292.39|7
1652069150000|2022-05-09 04:05:50|1310.21|1292.41|1310.25|1292.45|1310.45|1292.65|1310.21|1292.41|9
1652069160000|2022-05-09 04:06:00|1310.24|1292.44|1310.31|1292.51|1310.45|1292.65|1310.19|1292.39|9
1652069170000|2022-05-09 04:06:10|1310.4|1292.6|1311.22|1293.42|1311.82|1294.02|1310.4|1292.6|16
1652069180000|2022-05-09 04:06:20|1311.19|1293.39|1313.3|1295.5|1313.3|1295.5|1311.19|1293.39|16
1652069190000|2022-05-09 04:06:30|1313.17|1295.37|1313.23|1295.43|1314.32|1296.52|1313.17|1295.37|33
1652069200000|2022-05-09 04:06:40|1313.34|1295.54|1315.06|1297.26|1315.19|1297.39|1313.34|1295.54|17
1652069210000|2022-05-09 04:06:50|1314.89|1297.09|1315.96|1298.16|1316.32|1298.52|1314.61|1296.81|15
1652069220000|2022-05-09 04:07:00|1315.91|1298.11|1315.9|1298.1|1316.16|1298.36|1314.85|1297.05|27
1652069230000|2022-05-09 04:07:10|1316.27|1298.47|1317.38|1299.58|1317.38|1299.58|1315.95|1298.15|28
1652069240000|2022-05-09 04:07:20|1317.43|1299.63|1317.3|1299.5|1318.31|1300.51|1316.62|1298.82|31
1652069250000|2022-05-09 04:07:30|1317.19|1299.39|1317.65|1299.85|1317.65|1299.85|1316.74|1298.94|21
1652069260000|2022-05-09 04:07:40|1317.56|1299.76|1317.37|1299.57|1318.3|1300.5|1317.28|1299.48|23
1652069270000|2022-05-09 04:07:50|1316.84|1299.04|1317.31|1299.51|1317.32|1299.52|1316.57|1298.77|19
1652069280000|2022-05-09 04:08:00|1317.37|1299.57|1316.99|1299.19|1317.37|1299.57|1316.99|1299.19|11
1652069290000|2022-05-09 04:08:10|1317|1299.2|1315.45|1297.65|1317.27|1299.47|1315.39|1297.59|18
1652069300000|2022-05-09 04:08:20|1315.44|1297.64|1314.71|1296.91|1316.22|1298.42|1314.71|1296.91|18
1652069310000|2022-05-09 04:08:30|1314.5|1296.7|1313.46|1295.66|1314.5|1296.7|1313.46|1295.66|18
1652069320000|2022-05-09 04:08:40|1313.5|1295.7|1313.36|1295.56|1313.83|1296.03|1313.25|1295.45|19
1652069330000|2022-05-09 04:08:50|1313.27|1295.47|1313.88|1296.08|1314.1|1296.3|1312.67|1294.87|22
1652069340000|2022-05-09 04:09:00|1313.87|1296.07|1314.19|1296.39|1314.34|1296.54|1313.86|1296.06|5
1652069350000|2022-05-09 04:09:10|1314.07|1296.27|1315.22|1297.42|1315.22|1297.42|1314.07|1296.27|19
1652069360000|2022-05-09 04:09:20|1315.14|1297.34|1315.33|1297.53|1315.85|1298.05|1315.14|1297.34|19
1652069370000|2022-05-09 04:09:30|1315.4|1297.6|1315.19|1297.39|1315.4|1297.6|1315.19|1297.39|5
1652069380000|2022-05-09 04:09:40|1315.4|1297.6|1316.3|1298.5|1316.3|1298.5|1315.19|1297.39|18
1652069390000|2022-05-09 04:09:50|1316.22|1298.42|1316.39|1298.59|1316.39|1298.59|1316.09|1298.29|13
1652069400000|2022-05-09 04:10:00|1316.24|1298.44|1316.95|1299.15|1317.16|1299.36|1316.21|1298.41|15
1652069410000|2022-05-09 04:10:10|1317.15|1299.35|1317.26|1299.46|1318.4|1300.6|1317.15|1299.35|22
1652069420000|2022-05-09 04:10:20|1317.27|1299.47|1317.27|1299.47|1318.4|1300.6|1317.06|1299.26|28
1652069430000|2022-05-09 04:10:30|1317.26|1299.46|1318.26|1300.46|1318.4|1300.6|1317.25|1299.45|23
1652069440000|2022-05-09 04:10:40|1318.27|1300.47|1318.24|1300.44|1318.4|1300.6|1318.19|1300.39|11
1652069450000|2022-05-09 04:10:50|1318.23|1300.43|1318.3|1300.5|1319.3|1301.5|1318.21|1300.41|21
1652069460000|2022-05-09 04:11:00|1318.31|1300.51|1318.29|1300.49|1318.31|1300.51|1317.68|1299.88|16
1652069470000|2022-05-09 04:11:10|1318.2|1300.4|1317.23|1299.43|1318.4|1300.6|1317.23|1299.43|16
1652069480000|2022-05-09 04:11:20|1317.26|1299.46|1317.21|1299.41|1318.3|1300.5|1317.08|1299.28|25
1652069490000|2022-05-09 04:11:30|1317.26|1299.46|1318.19|1300.39|1318.32|1300.52|1316.77|1298.97|21
1652069500000|2022-05-09 04:11:40|1318.2|1300.4|1318.29|1300.49|1318.29|1300.49|1318.2|1300.4|13
1652069510000|2022-05-09 04:11:50|1318.34|1300.54|1319.8|1302|1319.8|1302|1318.34|1300.54|19
1652069520000|2022-05-09 04:12:00|1319.79|1301.99|1319.32|1301.52|1320.3|1302.5|1319.24|1301.44|21
1652069530000|2022-05-09 04:12:10|1319.37|1301.57|1319.22|1301.42|1319.38|1301.58|1318.83|1301.03|11
1652069540000|2022-05-09 04:12:20|1319.32|1301.52|1318.38|1300.58|1319.32|1301.52|1318.23|1300.43|20
1652069550000|2022-05-09 04:12:30|1318.26|1300.46|1319.34|1301.54|1319.34|1301.54|1318.26|1300.46|17
1652069560000|2022-05-09 04:12:40|1319.36|1301.56|1319.28|1301.48|1319.6|1301.8|1319.28|1301.48|4
1652069570000|2022-05-09 04:12:50|1319.36|1301.56|1319.31|1301.51|1319.36|1301.56|1319.25|1301.45|12
1652069580000|2022-05-09 04:13:00|1318.78|1300.98|1319.26|1301.46|1319.32|1301.52|1318.72|1300.92|12
1652069590000|2022-05-09 04:13:10|1319.16|1301.36|1319.32|1301.52|1319.32|1301.52|1319.1|1301.3|12
1652069600000|2022-05-09 04:13:20|1319.25|1301.45|1319.33|1301.53|1319.36|1301.56|1319.19|1301.39|9
1652069610000|2022-05-09 04:13:30|1319.26|1301.46|1320.32|1302.52|1320.4|1302.6|1319.2|1301.4|16
1652069620000|2022-05-09 04:13:40|1320.34|1302.54|1319.58|1301.78|1320.34|1302.54|1319.58|1301.78|9
1652069630000|2022-05-09 04:13:50|1320.07|1302.27|1320.24|1302.44|1320.28|1302.48|1319.61|1301.81|11
1652069640000|2022-05-09 04:14:00|1320.23|1302.43|1321.32|1303.52|1321.9|1304.1|1320.23|1302.43|20
1652069650000|2022-05-09 04:14:10|1321.33|1303.53|1321.9|1304.1|1322.16|1304.36|1321.33|1303.53|5
1652069660000|2022-05-09 04:14:20|1322.07|1304.27|1321.9|1304.1|1322.35|1304.55|1321.9|1304.1|8
1652069670000|2022-05-09 04:14:30|1322.4|1304.6|1321.79|1303.99|1322.96|1305.16|1321.59|1303.79|19
1652069680000|2022-05-09 04:14:40|1322.26|1304.46|1321.92|1304.12|1322.96|1305.16|1321.88|1304.08|16
1652069690000|2022-05-09 04:14:50|1321.98|1304.18|1322.65|1304.85|1322.95|1305.15|1321.92|1304.12|17
1652069700000|2022-05-09 04:15:00|1322.9|1305.1|1321.43|1303.63|1323.15|1305.35|1321.28|1303.48|23
1652069710000|2022-05-09 04:15:10|1321.54|1303.74|1321.19|1303.39|1321.69|1303.89|1321.03|1303.23|15
1652069720000|2022-05-09 04:15:20|1320.95|1303.15|1321.32|1303.52|1321.32|1303.52|1320.24|1302.44|15
1652069730000|2022-05-09 04:15:30|1321.31|1303.51|1320.25|1302.45|1321.4|1303.6|1320.25|1302.45|11
1652069740000|2022-05-09 04:15:40|1320.24|1302.44|1320.31|1302.51|1320.52|1302.72|1320.23|1302.43|7
1652069750000|2022-05-09 04:15:50|1320.23|1302.43|1320.53|1302.73|1320.53|1302.73|1320.19|1302.39|16
1652069760000|2022-05-09 04:16:00|1320.39|1302.59|1321.31|1303.51|1321.57|1303.77|1320.24|1302.44|18
1652069770000|2022-05-09 04:16:10|1321.23|1303.43|1322.12|1304.32|1322.12|1304.32|1321.2|1303.4|17
1652069780000|2022-05-09 04:16:20|1322.13|1304.33|1322.15|1304.35|1322.15|1304.35|1322.04|1304.24|4
1652069790000|2022-05-09 04:16:30|1322.26|1304.46|1321.44|1303.64|1322.26|1304.46|1321.4|1303.6|6
1652069800000|2022-05-09 04:16:40|1321.47|1303.67|1321.29|1303.49|1321.9|1304.1|1320.68|1302.88|15
1652069810000|2022-05-09 04:16:50|1321.35|1303.55|1321.29|1303.49|1321.48|1303.68|1321.29|1303.49|3
1652069820000|2022-05-09 04:17:00|1321.32|1303.52|1320.8|1303|1321.6|1303.8|1320.8|1303|8
1652069830000|2022-05-09 04:17:10|1320.81|1303.01|1321.29|1303.49|1321.29|1303.49|1320.8|1303|3
1652069840000|2022-05-09 04:17:20|1321.3|1303.5|1322.12|1304.32|1322.12|1304.32|1321.3|1303.5|6
1652069850000|2022-05-09 04:17:30|1322.15|1304.35|1323.15|1305.35|1323.53|1305.73|1322.15|1304.35|11
1652069860000|2022-05-09 04:17:40|1323.21|1305.41|1322.55|1304.75|1323.21|1305.41|1322.29|1304.49|19
1652069870000|2022-05-09 04:17:50|1322.47|1304.67|1321.39|1303.59|1322.47|1304.67|1321.32|1303.52|12
1652069880000|2022-05-09 04:18:00|1321.4|1303.6|1320.51|1302.71|1321.4|1303.6|1320.49|1302.69|21
1652069890000|2022-05-09 04:18:10|1320.46|1302.66|1320.47|1302.67|1320.65|1302.85|1320.46|1302.66|8
1652069900000|2022-05-09 04:18:20|1320.44|1302.64|1319.9|1302.1|1320.5|1302.7|1319.64|1301.84|10
1652069910000|2022-05-09 04:18:30|1319.78|1301.98|1319.84|1302.04|1319.97|1302.17|1319.78|1301.98|7
1652069920000|2022-05-09 04:18:40|1319.8|1302|1319.45|1301.65|1320.1|1302.3|1319.34|1301.54|15
1652069930000|2022-05-09 04:18:50|1319.51|1301.71|1318.36|1300.56|1319.68|1301.88|1318.36|1300.56|24
1652069940000|2022-05-09 04:19:00|1318.41|1300.61|1319.92|1302.12|1319.92|1302.12|1318.31|1300.51|21
1652069950000|2022-05-09 04:19:10|1319.9|1302.1|1321.3|1303.5|1321.3|1303.5|1319.7|1301.9|22
1652069960000|2022-05-09 04:19:20|1321.01|1303.21|1320.34|1302.54|1321.11|1303.31|1319.78|1301.98|19
1652069970000|2022-05-09 04:19:30|1320.28|1302.48|1321.26|1303.46|1321.42|1303.62|1320.26|1302.46|12
1652069980000|2022-05-09 04:19:40|1321.27|1303.47|1320.24|1302.44|1321.4|1303.6|1320.19|1302.39|22
1652069990000|2022-05-09 04:19:50|1320.75|1302.95|1321.27|1303.47|1322.09|1304.29|1319.79|1301.99|22
1652070000000|2022-05-09 04:20:00|1321.29|1303.49|1321.35|1303.55|1322.27|1304.47|1321.29|1303.49|20
1652070010000|2022-05-09 04:20:10|1321.34|1303.54|1321.31|1303.51|1321.4|1303.6|1321.27|1303.47|11
1652070020000|2022-05-09 04:20:20|1321.39|1303.59|1320.4|1302.6|1321.5|1303.7|1320.38|1302.58|14
1652070030000|2022-05-09 04:20:30|1320.48|1302.68|1320.39|1302.59|1320.48|1302.68|1320.21|1302.41|13
1652070040000|2022-05-09 04:20:40|1320.25|1302.45|1320.49|1302.69|1320.49|1302.69|1320.25|1302.45|5
1652070050000|2022-05-09 04:20:50|1320.32|1302.52|1320.32|1302.52|1320.43|1302.63|1320.2|1302.4|12
1652070060000|2022-05-09 04:21:00|1320.21|1302.41|1321.3|1303.5|1321.32|1303.52|1320.2|1302.4|19
1652070070000|2022-05-09 04:21:10|1321.32|1303.52|1321.2|1303.4|1321.37|1303.57|1320.6|1302.8|6
1652070080000|2022-05-09 04:21:20|1321.21|1303.41|1321.3|1303.5|1321.41|1303.61|1321.21|1303.41|15
1652070090000|2022-05-09 04:21:30|1321.31|1303.51|1321.4|1303.6|1321.45|1303.65|1321.26|1303.46|8
1652070100000|2022-05-09 04:21:40|1321.34|1303.54|1321.15|1303.35|1321.4|1303.6|1320.6|1302.8|19
1652070110000|2022-05-09 04:21:50|1320.99|1303.19|1320.19|1302.39|1320.99|1303.19|1320.07|1302.27|13
1652070120000|2022-05-09 04:22:00|1320.16|1302.36|1320.21|1302.41|1320.28|1302.48|1319.3|1301.5|21
1652070130000|2022-05-09 04:22:10|1319.71|1301.91|1320.08|1302.28|1320.25|1302.45|1319.67|1301.87|8
1652070140000|2022-05-09 04:22:20|1320.32|1302.52|1319.32|1301.52|1320.32|1302.52|1319.26|1301.46|10
1652070150000|2022-05-09 04:22:30|1319.25|1301.45|1319.21|1301.41|1319.36|1301.56|1319.15|1301.35|11
1652070160000|2022-05-09 04:22:40|1319.23|1301.43|1319.2|1301.4|1319.4|1301.6|1318.34|1300.54|14
1652070170000|2022-05-09 04:22:50|1318.95|1301.15|1319.31|1301.51|1319.31|1301.51|1318.6|1300.8|13
1652070180000|2022-05-09 04:23:00|1319.3|1301.5|1319.3|1301.5|1319.4|1301.6|1319.29|1301.49|5
1652070190000|2022-05-09 04:23:10|1319.22|1301.42|1319.22|1301.42|1319.4|1301.6|1318.57|1300.77|19
1652070200000|2022-05-09 04:23:20|1319.21|1301.41|1319.26|1301.46|1319.4|1301.6|1318.78|1300.98|13
1652070210000|2022-05-09 04:23:30|1319.25|1301.45|1319.62|1301.82|1320.21|1302.41|1319.25|1301.45|14
1652070220000|2022-05-09 04:23:40|1320.21|1302.41|1319.32|1301.52|1320.23|1302.43|1319.32|1301.52|15
1652070230000|2022-05-09 04:23:50|1319.33|1301.53|1319.23|1301.43|1319.34|1301.54|1319.2|1301.4|10
1652070240000|2022-05-09 04:24:00|1319.24|1301.44|1319.3|1301.5|1319.3|1301.5|1318.66|1300.86|10
1652070250000|2022-05-09 04:24:10|1319.19|1301.39|1319.35|1301.55|1319.4|1301.6|1318.75|1300.95|8
1652070260000|2022-05-09 04:24:20|1318.59|1300.79|1319.37|1301.57|1319.44|1301.64|1318.59|1300.79|20
1652070270000|2022-05-09 04:24:30|1319.83|1302.03|1320.21|1302.41|1320.7|1302.9|1319.83|1302.03|15
1652070280000|2022-05-09 04:24:40|1320.12|1302.32|1320.36|1302.56|1320.36|1302.56|1320.12|1302.32|8
1652070290000|2022-05-09 04:24:50|1320.35|1302.55|1320.2|1302.4|1320.36|1302.56|1319.62|1301.82|14
1652070300000|2022-05-09 04:25:00|1320.1|1302.3|1319.34|1301.54|1320.1|1302.3|1318.98|1301.18|11
1652070310000|2022-05-09 04:25:10|1319.43|1301.63|1319.24|1301.44|1319.46|1301.66|1318.84|1301.04|15
1652070320000|2022-05-09 04:25:20|1319.23|1301.43|1320.15|1302.35|1320.15|1302.35|1319.23|1301.43|17
1652070330000|2022-05-09 04:25:30|1320.26|1302.46|1321.8|1304|1321.8|1304|1320.26|1302.46|15
1652070340000|2022-05-09 04:25:40|1321.76|1303.96|1322.37|1304.57|1322.42|1304.62|1321.73|1303.93|25
1652070350000|2022-05-09 04:25:50|1322.38|1304.58|1322.19|1304.39|1322.38|1304.58|1321.9|1304.1|19
1652070360000|2022-05-09 04:26:00|1322.23|1304.43|1321.21|1303.41|1322.23|1304.43|1321.21|1303.41|15
1652070370000|2022-05-09 04:26:10|1320.99|1303.19|1321.2|1303.4|1321.31|1303.51|1320.6|1302.8|19
1652070380000|2022-05-09 04:26:20|1321.09|1303.29|1320.35|1302.55|1321.4|1303.6|1319.5|1301.7|25
1652070390000|2022-05-09 04:26:30|1320.25|1302.45|1320.25|1302.45|1320.32|1302.52|1319.35|1301.55|17
1652070400000|2022-05-09 04:26:40|1320.17|1302.37|1320.32|1302.52|1320.32|1302.52|1319.96|1302.16|14
1652070410000|2022-05-09 04:26:50|1320.24|1302.44|1321.22|1303.42|1321.36|1303.56|1320.24|1302.44|24
1652070420000|2022-05-09 04:27:00|1321.29|1303.49|1321.21|1303.41|1321.3|1303.5|1321.19|1303.39|10
1652070430000|2022-05-09 04:27:10|1321.22|1303.42|1320.96|1303.16|1321.36|1303.56|1320.92|1303.12|12
1652070440000|2022-05-09 04:27:20|1321.27|1303.47|1321.29|1303.49|1321.51|1303.71|1321.25|1303.45|11
1652070450000|2022-05-09 04:27:30|1321.4|1303.6|1320.31|1302.51|1321.4|1303.6|1320.31|1302.51|14
1652070460000|2022-05-09 04:27:40|1320.64|1302.84|1321.05|1303.25|1321.4|1303.6|1320.27|1302.47|16
1652070470000|2022-05-09 04:27:50|1320.58|1302.78|1320.32|1302.52|1320.58|1302.78|1320.22|1302.42|13
1652070480000|2022-05-09 04:28:00|1320.2|1302.4|1320.19|1302.39|1320.35|1302.55|1319.67|1301.87|16
1652070490000|2022-05-09 04:28:10|1320.2|1302.4|1320.3|1302.5|1320.37|1302.57|1320.2|1302.4|19
1652070500000|2022-05-09 04:28:20|1320.36|1302.56|1319.55|1301.75|1320.65|1302.85|1319.55|1301.75|24
1652070510000|2022-05-09 04:28:30|1319.45|1301.65|1319.33|1301.53|1319.45|1301.65|1319.21|1301.41|10
1652070520000|2022-05-09 04:28:40|1319.23|1301.43|1319.33|1301.53|1319.38|1301.58|1319.15|1301.35|9
1652070530000|2022-05-09 04:28:50|1319.27|1301.47|1319.33|1301.53|1319.34|1301.54|1319.1|1301.3|6
1652070540000|2022-05-09 04:29:00|1319.25|1301.45|1319.33|1301.53|1319.39|1301.59|1318.75|1300.95|14
1652070550000|2022-05-09 04:29:10|1319.35|1301.55|1319.35|1301.55|1319.35|1301.55|1319.3|1301.5|3
1652070560000|2022-05-09 04:29:20|1319.33|1301.53|1319.17|1301.37|1319.35|1301.55|1319.17|1301.37|8
1652070570000|2022-05-09 04:29:30|1319.23|1301.43|1318.47|1300.67|1319.23|1301.43|1318.47|1300.67|8
1652070580000|2022-05-09 04:29:40|1318.53|1300.73|1319.32|1301.52|1319.32|1301.52|1318.47|1300.67|21
1652070590000|2022-05-09 04:29:50|1319.19|1301.39|1319.32|1301.52|1319.32|1301.52|1319.1|1301.3|8
1652070600000|2022-05-09 04:30:00|1319.23|1301.43|1318.49|1300.69|1319.23|1301.43|1318.49|1300.69|6
1652070610000|2022-05-09 04:30:10|1318.56|1300.76|1318.56|1300.76|1318.7|1300.9|1318.4|1300.6|12
1652070620000|2022-05-09 04:30:20|1318.75|1300.95|1319.4|1301.6|1319.4|1301.6|1318.75|1300.95|7
1652070630000|2022-05-09 04:30:30|1319.34|1301.54|1319.25|1301.45|1319.47|1301.67|1318.75|1300.95|8
1652070640000|2022-05-09 04:30:40|1319.24|1301.44|1319.22|1301.42|1319.3|1301.5|1318.75|1300.95|8
1652070650000|2022-05-09 04:30:50|1319.11|1301.31|1318.4|1300.6|1319.22|1301.42|1318.4|1300.6|10
1652070660000|2022-05-09 04:31:00|1318.63|1300.83|1318.4|1300.6|1318.63|1300.83|1318.4|1300.6|3
1652070670000|2022-05-09 04:31:10|1318.46|1300.66|1319.25|1301.45|1319.25|1301.45|1318.46|1300.66|6
1652070680000|2022-05-09 04:31:20|1319.32|1301.52|1319.08|1301.28|1319.43|1301.63|1319.08|1301.28|10
1652070690000|2022-05-09 04:31:30|1319.21|1301.41|1319.22|1301.42|1319.29|1301.49|1319.21|1301.41|4
1652070700000|2022-05-09 04:31:40|1319.21|1301.41|1319.08|1301.28|1319.3|1301.5|1319.04|1301.24|7
1652070710000|2022-05-09 04:31:50|1319.09|1301.29|1319.09|1301.29|1319.24|1301.44|1319.08|1301.28|7
1652070720000|2022-05-09 04:32:00|1319.08|1301.28|1319.23|1301.43|1319.23|1301.43|1319.08|1301.28|6
1652070730000|2022-05-09 04:32:10|1319.42|1301.62|1319.23|1301.43|1319.55|1301.75|1319.12|1301.32|7
1652070740000|2022-05-09 04:32:20|1319.55|1301.75|1319.23|1301.43|1319.55|1301.75|1319.23|1301.43|3
1652070750000|2022-05-09 04:32:30|1319.32|1301.52|1319.42|1301.62|1319.42|1301.62|1319.32|1301.52|3
1652070760000|2022-05-09 04:32:40|1319.23|1301.43|1319.12|1301.32|1319.23|1301.43|1319.12|1301.32|2
1652070770000|2022-05-09 04:32:50|1319.1|1301.3|1319.18|1301.38|1319.3|1301.5|1318.7|1300.9|13
1652070780000|2022-05-09 04:33:00|1319.08|1301.28|1319.15|1301.35|1319.21|1301.41|1319.05|1301.25|6
1652070790000|2022-05-09 04:33:10|1319.02|1301.22|1317.39|1299.59|1319.02|1301.22|1317.39|1299.59|10
1652070800000|2022-05-09 04:33:20|1318.1|1300.3|1317.22|1299.42|1318.4|1300.6|1317.22|1299.42|15
1652070810000|2022-05-09 04:33:30|1317.26|1299.46|1317.06|1299.26|1317.49|1299.69|1317.04|1299.24|21
1652070820000|2022-05-09 04:33:40|1317.19|1299.39|1317.15|1299.35|1317.19|1299.39|1316.25|1298.45|15
1652070830000|2022-05-09 04:33:50|1317.21|1299.41|1317.15|1299.35|1317.21|1299.41|1316.9|1299.1|4
1652070840000|2022-05-09 04:34:00|1316.86|1299.06|1316.32|1298.52|1316.86|1299.06|1316.22|1298.42|9
1652070850000|2022-05-09 04:34:10|1316.29|1298.49|1316.22|1298.42|1316.44|1298.64|1316.21|1298.41|5
1652070860000|2022-05-09 04:34:20|1316.21|1298.41|1316.21|1298.41|1316.35|1298.55|1316.21|1298.41|9
1652070870000|2022-05-09 04:34:30|1316.2|1298.4|1315.3|1297.5|1316.37|1298.57|1315.3|1297.5|13
1652070880000|2022-05-09 04:34:40|1315.48|1297.68|1315.43|1297.63|1315.95|1298.15|1315.43|1297.63|9
1652070890000|2022-05-09 04:34:50|1315.51|1297.71|1316.09|1298.29|1316.19|1298.39|1315.51|1297.71|6
1652070900000|2022-05-09 04:35:00|1316.05|1298.25|1315.41|1297.61|1316.05|1298.25|1315.41|1297.61|8
1652070910000|2022-05-09 04:35:10|1315.54|1297.74|1314.5|1296.7|1315.54|1297.74|1314.5|1296.7|9
1652070920000|2022-05-09 04:35:20|1314.52|1296.72|1315.15|1297.35|1315.15|1297.35|1314.12|1296.32|12
1652070930000|2022-05-09 04:35:30|1315.31|1297.51|1315.15|1297.35|1315.38|1297.58|1315.15|1297.35|3
1652070940000|2022-05-09 04:35:40|1315.26|1297.46|1315.15|1297.35|1315.26|1297.46|1315.15|1297.35|5
1652070950000|2022-05-09 04:35:50|1315.24|1297.44|1314.9|1297.1|1315.4|1297.6|1314.9|1297.1|5
1652070960000|2022-05-09 04:36:00|1315.09|1297.29|1314.33|1296.53|1315.09|1297.29|1314.28|1296.48|8
1652070970000|2022-05-09 04:36:10|1314.25|1296.45|1316.22|1298.42|1316.23|1298.43|1314.25|1296.45|22
1652070980000|2022-05-09 04:36:20|1316.23|1298.43|1317.19|1299.39|1317.32|1299.52|1316.07|1298.27|17
1652070990000|2022-05-09 04:36:30|1317.32|1299.52|1316.32|1298.52|1317.32|1299.52|1316.29|1298.49|7
1652071000000|2022-05-09 04:36:40|1316.23|1298.43|1316.06|1298.26|1316.34|1298.54|1315.98|1298.18|14
1652071010000|2022-05-09 04:36:50|1315.89|1298.09|1316.09|1298.29|1316.27|1298.47|1315.21|1297.41|23
1652071020000|2022-05-09 04:37:00|1316.05|1298.25|1316.19|1298.39|1316.32|1298.52|1315.94|1298.14|11
1652071030000|2022-05-09 04:37:10|1316.12|1298.32|1315.3|1297.5|1316.12|1298.32|1314.69|1296.89|13
1652071040000|2022-05-09 04:37:20|1315.22|1297.42|1315.09|1297.29|1315.3|1297.5|1314.89|1297.09|8
1652071050000|2022-05-09 04:37:30|1315.19|1297.39|1315.25|1297.45|1315.4|1297.6|1315.18|1297.38|9
1652071060000|2022-05-09 04:37:40|1315.32|1297.52|1315.18|1297.38|1315.41|1297.61|1315.04|1297.24|13
1652071070000|2022-05-09 04:37:50|1315.06|1297.26|1315.3|1297.5|1315.33|1297.53|1315.06|1297.26|9
1652071080000|2022-05-09 04:38:00|1315.19|1297.39|1315.3|1297.5|1315.3|1297.5|1314.4|1296.6|15
1652071090000|2022-05-09 04:38:10|1315.31|1297.51|1315.4|1297.6|1315.6|1297.8|1314.75|1296.95|12
1652071100000|2022-05-09 04:38:20|1315.5|1297.7|1316.36|1298.56|1316.36|1298.56|1315.4|1297.6|6
1652071110000|2022-05-09 04:38:30|1316.33|1298.53|1316.31|1298.51|1316.47|1298.67|1316.31|1298.51|5
1652071120000|2022-05-09 04:38:40|1316.24|1298.44|1316.22|1298.42|1316.38|1298.58|1316.18|1298.38|7
1652071130000|2022-05-09 04:38:50|1316.13|1298.33|1316.09|1298.29|1316.25|1298.45|1315.58|1297.78|10
1652071140000|2022-05-09 04:39:00|1316.05|1298.25|1316.96|1299.16|1317.03|1299.23|1315.76|1297.96|21
1652071150000|2022-05-09 04:39:10|1317|1299.2|1317.2|1299.4|1317.21|1299.41|1316.98|1299.18|8
1652071160000|2022-05-09 04:39:20|1317.27|1299.47|1316.32|1298.52|1317.27|1299.47|1315.94|1298.14|12
1652071170000|2022-05-09 04:39:30|1316.19|1298.39|1316.32|1298.52|1316.33|1298.53|1316.19|1298.39|9
1652071180000|2022-05-09 04:39:40|1316.12|1298.32|1317.19|1299.39|1317.19|1299.39|1316.12|1298.32|9
1652071190000|2022-05-09 04:39:50|1317.06|1299.26|1316.99|1299.19|1317.19|1299.39|1316.99|1299.19|3
1652071200000|2022-05-09 04:40:00|1315.99|1298.19|1316.2|1298.4|1316.38|1298.58|1315.84|1298.04|17
1652071210000|2022-05-09 04:40:10|1316.18|1298.38|1315.45|1297.65|1316.19|1298.39|1315.34|1297.54|12
1652071220000|2022-05-09 04:40:20|1315.37|1297.57|1315.24|1297.44|1315.4|1297.6|1315.08|1297.28|16
1652071230000|2022-05-09 04:40:30|1315.31|1297.51|1315.26|1297.46|1315.31|1297.51|1315.02|1297.22|8
1652071240000|2022-05-09 04:40:40|1315.27|1297.47|1315.22|1297.42|1315.33|1297.53|1315.22|1297.42|5
1652071250000|2022-05-09 04:40:50|1315.21|1297.41|1315.21|1297.41|1315.32|1297.52|1315.01|1297.21|13
1652071260000|2022-05-09 04:41:00|1315.31|1297.51|1315.21|1297.41|1315.31|1297.51|1314.97|1297.17|5
1652071270000|2022-05-09 04:41:10|1314.97|1297.17|1315.35|1297.55|1315.38|1297.58|1314.97|1297.17|10
1652071280000|2022-05-09 04:41:20|1315.38|1297.58|1314.44|1296.64|1315.38|1297.58|1314.44|1296.64|9
1652071290000|2022-05-09 04:41:30|1314.3|1296.5|1314.34|1296.54|1314.47|1296.67|1314.09|1296.29|8
1652071300000|2022-05-09 04:41:40|1314.3|1296.5|1314.2|1296.4|1315.1|1297.3|1314.2|1296.4|19
1652071310000|2022-05-09 04:41:50|1314.29|1296.49|1314.29|1296.49|1314.45|1296.65|1314.28|1296.48|11
1652071320000|2022-05-09 04:42:00|1314.33|1296.53|1314.9|1297.1|1315.32|1297.52|1314.29|1296.49|13
1652071330000|2022-05-09 04:42:10|1314.43|1296.63|1314.38|1296.58|1314.51|1296.71|1314.38|1296.58|3
1652071340000|2022-05-09 04:42:20|1314.49|1296.69|1314.31|1296.51|1314.55|1296.75|1314.31|1296.51|6
1652071350000|2022-05-09 04:42:30|1314.21|1296.41|1314.29|1296.49|1314.4|1296.6|1314.21|1296.41|11
1652071360000|2022-05-09 04:42:40|1314.5|1296.7|1314.28|1296.48|1314.5|1296.7|1314.23|1296.43|10
1652071370000|2022-05-09 04:42:50|1314.31|1296.51|1314.26|1296.46|1314.44|1296.64|1314.24|1296.44|14
1652071380000|2022-05-09 04:43:00|1314.31|1296.51|1314.3|1296.5|1314.31|1296.51|1314.3|1296.5|2
1652071390000|2022-05-09 04:43:10|1314.24|1296.44|1314.3|1296.5|1314.37|1296.57|1314.24|1296.44|7
1652071400000|2022-05-09 04:43:20|1314.37|1296.57|1315.15|1297.35|1315.3|1297.5|1314.36|1296.56|16
1652071410000|2022-05-09 04:43:30|1315.04|1297.24|1315.15|1297.35|1315.15|1297.35|1314.56|1296.76|6
1652071420000|2022-05-09 04:43:40|1315.16|1297.36|1316.12|1298.32|1316.12|1298.32|1315.06|1297.26|15
1652071430000|2022-05-09 04:43:50|1315.99|1298.19|1315.37|1297.57|1316.12|1298.32|1315.32|1297.52|11
1652071440000|2022-05-09 04:44:00|1316.09|1298.29|1316.12|1298.32|1316.12|1298.32|1316.04|1298.24|4
1652071450000|2022-05-09 04:44:10|1316.16|1298.36|1316.12|1298.32|1316.16|1298.36|1316.12|1298.32|2
1652071460000|2022-05-09 04:44:20|1316.3|1298.5|1316.19|1298.39|1316.3|1298.5|1316.01|1298.21|13
1652071470000|2022-05-09 04:44:30|1316.21|1298.41|1316.23|1298.43|1316.38|1298.58|1316.2|1298.4|7
1652071480000|2022-05-09 04:44:40|1316.24|1298.44|1316.21|1298.41|1316.4|1298.6|1316.18|1298.38|6
1652071490000|2022-05-09 04:44:50|1316.2|1298.4|1316.35|1298.55|1316.53|1298.73|1315.99|1298.19|18
1652071500000|2022-05-09 04:45:00|1316.43|1298.63|1316.37|1298.57|1317.4|1299.6|1315.97|1298.17|20
1652071510000|2022-05-09 04:45:10|1316.39|1298.59|1315.3|1297.5|1316.42|1298.62|1314.98|1297.18|23
1652071520000|2022-05-09 04:45:20|1315.27|1297.47|1314.23|1296.43|1315.29|1297.49|1314.18|1296.38|19
1652071530000|2022-05-09 04:45:30|1314.31|1296.51|1313.78|1295.98|1314.45|1296.65|1313.58|1295.78|19
1652071540000|2022-05-09 04:45:40|1314.28|1296.48|1314.15|1296.35|1314.29|1296.49|1313.78|1295.98|16
1652071550000|2022-05-09 04:45:50|1313.93|1296.13|1313.79|1295.99|1314.28|1296.48|1313.79|1295.99|14
1652071560000|2022-05-09 04:46:00|1313.8|1296|1315.12|1297.32|1315.12|1297.32|1313.8|1296|10
1652071570000|2022-05-09 04:46:10|1315.13|1297.33|1315.13|1297.33|1315.13|1297.33|1314.9|1297.1|6
1652071580000|2022-05-09 04:46:20|1315.08|1297.28|1315.08|1297.28|1315.08|1297.28|1315.08|1297.28|1
1652071590000|2022-05-09 04:46:30|1315.12|1297.32|1314.27|1296.47|1316.09|1298.29|1314.27|1296.47|18
1652071600000|2022-05-09 04:46:40|1314.26|1296.46|1314.32|1296.52|1314.33|1296.53|1314.26|1296.46|4
1652071610000|2022-05-09 04:46:50|1314.25|1296.45|1313.93|1296.13|1314.4|1296.6|1313.93|1296.13|5
1652071620000|2022-05-09 04:47:00|1314.1|1296.3|1314.11|1296.31|1314.19|1296.39|1313.87|1296.07|12
1652071630000|2022-05-09 04:47:10|1313.81|1296.01|1313.97|1296.17|1313.97|1296.17|1313.78|1295.98|8
1652071640000|2022-05-09 04:47:20|1313.9|1296.1|1313.8|1296|1314.05|1296.25|1313.59|1295.79|16
1652071650000|2022-05-09 04:47:30|1313.84|1296.04|1313.89|1296.09|1314.28|1296.48|1313.84|1296.04|8
1652071660000|2022-05-09 04:47:40|1314.27|1296.47|1315.21|1297.41|1315.37|1297.57|1313.84|1296.04|15
1652071670000|2022-05-09 04:47:50|1315.22|1297.42|1315.19|1297.39|1315.22|1297.42|1314.97|1297.17|10
1652071680000|2022-05-09 04:48:00|1315.1|1297.3|1315.19|1297.39|1315.3|1297.5|1315.1|1297.3|9
1652071690000|2022-05-09 04:48:10|1314.96|1297.16|1314.42|1296.62|1314.96|1297.16|1314.24|1296.44|9
1652071700000|2022-05-09 04:48:20|1314.35|1296.55|1314.32|1296.52|1314.35|1296.55|1314.08|1296.28|8
1652071710000|2022-05-09 04:48:30|1314.4|1296.6|1314.23|1296.43|1314.4|1296.6|1314.03|1296.23|7
1652071720000|2022-05-09 04:48:40|1314.22|1296.42|1314.27|1296.47|1314.31|1296.51|1314.2|1296.4|9
1652071730000|2022-05-09 04:48:50|1314.24|1296.44|1314.4|1296.6|1314.65|1296.85|1314.18|1296.38|11
1652071740000|2022-05-09 04:49:00|1314.26|1296.46|1314.2|1296.4|1314.35|1296.55|1314.2|1296.4|6
1652071750000|2022-05-09 04:49:10|1314.18|1296.38|1313.41|1295.61|1314.18|1296.38|1313.41|1295.61|8
1652071760000|2022-05-09 04:49:20|1313.28|1295.48|1312.42|1294.62|1313.37|1295.57|1312.42|1294.62|6
1652071770000|2022-05-09 04:49:30|1312.31|1294.51|1312.22|1294.42|1312.45|1294.65|1312.01|1294.21|18
1652071780000|2022-05-09 04:49:40|1312.29|1294.49|1312.28|1294.48|1312.3|1294.5|1311.83|1294.03|13
1652071790000|2022-05-09 04:49:50|1312.3|1294.5|1312.34|1294.54|1312.34|1294.54|1312.27|1294.47|5
1652071800000|2022-05-09 04:50:00|1312.31|1294.51|1311.08|1293.28|1312.31|1294.51|1311.01|1293.21|21
1652071810000|2022-05-09 04:50:10|1311.09|1293.29|1312.04|1294.24|1312.14|1294.34|1310.91|1293.11|18
1652071820000|2022-05-09 04:50:20|1312.3|1294.5|1312.2|1294.4|1312.3|1294.5|1312.14|1294.34|11
1652071830000|2022-05-09 04:50:30|1312.12|1294.32|1312.9|1295.1|1313.32|1295.52|1312.07|1294.27|21
1652071840000|2022-05-09 04:50:40|1312.68|1294.88|1312.28|1294.48|1312.68|1294.88|1311.97|1294.17|8
1652071850000|2022-05-09 04:50:50|1312.39|1294.59|1311.95|1294.15|1312.43|1294.63|1311.57|1293.77|15
1652071860000|2022-05-09 04:51:00|1312.08|1294.28|1312.29|1294.49|1312.29|1294.49|1311.62|1293.82|11
1652071870000|2022-05-09 04:51:10|1312.31|1294.51|1312.3|1294.5|1312.54|1294.74|1312.26|1294.46|11
1652071880000|2022-05-09 04:51:20|1312.29|1294.49|1312.35|1294.55|1312.35|1294.55|1312.26|1294.46|6
1652071890000|2022-05-09 04:51:30|1312.29|1294.49|1312.92|1295.12|1313.05|1295.25|1312.29|1294.49|20
1652071900000|2022-05-09 04:51:40|1312.91|1295.11|1312.78|1294.98|1313.07|1295.27|1312.78|1294.98|8
1652071910000|2022-05-09 04:51:50|1312.89|1295.09|1312.35|1294.55|1313.18|1295.38|1312.28|1294.48|9
1652071920000|2022-05-09 04:52:00|1312.12|1294.32|1312.61|1294.81|1312.61|1294.81|1312.12|1294.32|11
1652071930000|2022-05-09 04:52:10|1313.01|1295.21|1313.3|1295.5|1313.31|1295.51|1313.01|1295.21|18
1652071940000|2022-05-09 04:52:20|1313.26|1295.46|1313.28|1295.48|1313.43|1295.63|1313.26|1295.46|9
1652071950000|2022-05-09 04:52:30|1313.29|1295.49|1313.32|1295.52|1313.32|1295.52|1312.86|1295.06|13
1652071960000|2022-05-09 04:52:40|1313.22|1295.42|1313.27|1295.47|1313.55|1295.75|1313.2|1295.4|13
1652071970000|2022-05-09 04:52:50|1313.18|1295.38|1313.16|1295.36|1313.27|1295.47|1312.83|1295.03|17
1652071980000|2022-05-09 04:53:00|1313.1|1295.3|1312.25|1294.45|1313.16|1295.36|1312.24|1294.44|19
1652071990000|2022-05-09 04:53:10|1312.18|1294.38|1312.31|1294.51|1312.33|1294.53|1312.18|1294.38|11
1652072000000|2022-05-09 04:53:20|1312.3|1294.5|1312.22|1294.42|1312.31|1294.51|1312.1|1294.3|11
1652072010000|2022-05-09 04:53:30|1312.3|1294.5|1312.4|1294.6|1312.4|1294.6|1312.16|1294.36|11
1652072020000|2022-05-09 04:53:40|1312.3|1294.5|1312.13|1294.33|1312.36|1294.56|1312.13|1294.33|4
1652072030000|2022-05-09 04:53:50|1312.31|1294.51|1311.23|1293.43|1312.31|1294.51|1311.22|1293.42|18
1652072040000|2022-05-09 04:54:00|1311.24|1293.44|1311.23|1293.43|1311.28|1293.48|1311.15|1293.35|14
1652072050000|2022-05-09 04:54:10|1311.33|1293.53|1311.31|1293.51|1311.4|1293.6|1310.25|1292.45|22
1652072060000|2022-05-09 04:54:20|1310.68|1292.88|1311.16|1293.36|1311.17|1293.37|1310.68|1292.88|12
1652072070000|2022-05-09 04:54:30|1311.15|1293.35|1311.14|1293.34|1311.26|1293.46|1310.27|1292.47|16
1652072080000|2022-05-09 04:54:40|1311.15|1293.35|1310.3|1292.5|1311.15|1293.35|1310.26|1292.46|9
1652072090000|2022-05-09 04:54:50|1310.24|1292.44|1309.34|1291.54|1310.4|1292.6|1309.3|1291.5|11
1652072100000|2022-05-09 04:55:00|1309.4|1291.6|1309.35|1291.55|1310.4|1292.6|1309.31|1291.51|21
1652072110000|2022-05-09 04:55:10|1309.34|1291.54|1309.34|1291.54|1309.46|1291.66|1309.28|1291.48|9
1652072120000|2022-05-09 04:55:20|1309.32|1291.52|1309.41|1291.61|1309.42|1291.62|1309.28|1291.48|18
1652072130000|2022-05-09 04:55:30|1309.34|1291.54|1308.46|1290.66|1309.35|1291.55|1308.4|1290.6|17
1652072140000|2022-05-09 04:55:40|1308.33|1290.53|1308.94|1291.14|1309.31|1291.51|1308.27|1290.47|20
1652072150000|2022-05-09 04:55:50|1308.86|1291.06|1309.36|1291.56|1309.38|1291.58|1308.86|1291.06|14
1652072160000|2022-05-09 04:56:00|1309.35|1291.55|1309.25|1291.45|1309.55|1291.75|1309.12|1291.32|18
1652072170000|2022-05-09 04:56:10|1309.26|1291.46|1309.28|1291.48|1309.28|1291.48|1309.26|1291.46|7
1652072180000|2022-05-09 04:56:20|1309.5|1291.7|1310.21|1292.41|1310.27|1292.47|1309.29|1291.49|17
1652072190000|2022-05-09 04:56:30|1310.22|1292.42|1310.8|1293|1310.8|1293|1310.22|1292.42|13
1652072200000|2022-05-09 04:56:40|1310.43|1292.63|1310.95|1293.15|1310.95|1293.15|1310.31|1292.51|16
1652072210000|2022-05-09 04:56:50|1310.37|1292.57|1311|1293.2|1311.27|1293.47|1310.37|1292.57|23
1652072220000|2022-05-09 04:57:00|1310.43|1292.63|1310.31|1292.51|1310.43|1292.63|1310.18|1292.38|12
1652072230000|2022-05-09 04:57:10|1310.28|1292.48|1310.28|1292.48|1310.33|1292.53|1309.66|1291.86|21
1652072240000|2022-05-09 04:57:20|1310.29|1292.49|1309.27|1291.47|1310.3|1292.5|1309.19|1291.39|19
1652072250000|2022-05-09 04:57:30|1309.28|1291.48|1309.27|1291.47|1309.37|1291.57|1309.25|1291.45|12
1652072260000|2022-05-09 04:57:40|1309.24|1291.44|1309.28|1291.48|1309.4|1291.6|1309.24|1291.44|8
1652072270000|2022-05-09 04:57:50|1309.27|1291.47|1309.29|1291.49|1309.4|1291.6|1309.27|1291.47|8
1652072280000|2022-05-09 04:58:00|1309.28|1291.48|1309.25|1291.45|1309.45|1291.65|1309.25|1291.45|17
1652072290000|2022-05-09 04:58:10|1309.31|1291.51|1310.22|1292.42|1310.3|1292.5|1309.25|1291.45|18
1652072300000|2022-05-09 04:58:20|1310.3|1292.5|1310.07|1292.27|1310.31|1292.51|1310.07|1292.27|6
1652072310000|2022-05-09 04:58:30|1310.18|1292.38|1310.29|1292.49|1310.34|1292.54|1310.18|1292.38|16
1652072320000|2022-05-09 04:58:40|1310.28|1292.48|1310.35|1292.55|1310.35|1292.55|1310.28|1292.48|5
1652072330000|2022-05-09 04:58:50|1310.24|1292.44|1309.55|1291.75|1310.36|1292.56|1309.55|1291.75|13
1652072340000|2022-05-09 04:59:00|1309.78|1291.98|1309.55|1291.75|1309.78|1291.98|1309.4|1291.6|8
1652072350000|2022-05-09 04:59:10|1309.4|1291.6|1310.28|1292.48|1310.28|1292.48|1309.4|1291.6|8
1652072360000|2022-05-09 04:59:20|1310.29|1292.49|1309.65|1291.85|1310.35|1292.55|1309.61|1291.81|11
1652072370000|2022-05-09 04:59:30|1309.64|1291.84|1309.4|1291.6|1309.75|1291.95|1309.4|1291.6|7
1652072380000|2022-05-09 04:59:40|1309.42|1291.62|1309.42|1291.62|1309.7|1291.9|1309.42|1291.62|5
1652072390000|2022-05-09 04:59:50|1309.57|1291.77|1309.42|1291.62|1309.69|1291.89|1309.35|1291.55|10
1652072400000|2022-05-09 05:00:00|1309.68|1291.88|1310.24|1292.44|1310.3|1292.5|1309.68|1291.88|14
1652072410000|2022-05-09 05:00:10|1310.25|1292.45|1310.19|1292.39|1310.6|1292.8|1310.11|1292.31|24
1652072420000|2022-05-09 05:00:20|1310.17|1292.37|1310.21|1292.41|1310.37|1292.57|1310.1|1292.3|17
1652072430000|2022-05-09 05:00:30|1310.41|1292.61|1310.23|1292.43|1310.41|1292.61|1309.93|1292.13|12
1652072440000|2022-05-09 05:00:40|1309.91|1292.11|1310.35|1292.55|1310.41|1292.61|1309.88|1292.08|8
1652072450000|2022-05-09 05:00:50|1310.22|1292.42|1309.62|1291.82|1310.26|1292.46|1309.55|1291.75|6
1652072460000|2022-05-09 05:01:00|1309.58|1291.78|1310.26|1292.46|1310.35|1292.55|1309.55|1291.75|9
1652072470000|2022-05-09 05:01:10|1310.22|1292.42|1312.33|1294.53|1312.68|1294.88|1310.22|1292.42|23
1652072480000|2022-05-09 05:01:20|1312.32|1294.52|1312.38|1294.58|1312.38|1294.58|1311.19|1293.39|20
1652072490000|2022-05-09 05:01:30|1312.49|1294.69|1313.19|1295.39|1313.19|1295.39|1312.49|1294.69|18
1652072500000|2022-05-09 05:01:40|1313.2|1295.4|1312.52|1294.72|1313.2|1295.4|1312.52|1294.72|5
1652072510000|2022-05-09 05:01:50|1312.28|1294.48|1313.19|1295.39|1313.39|1295.59|1312.28|1294.48|20
1652072520000|2022-05-09 05:02:00|1313.28|1295.48|1313.31|1295.51|1313.36|1295.56|1313.19|1295.39|9
1652072530000|2022-05-09 05:02:10|1313.32|1295.52|1314.23|1296.43|1314.23|1296.43|1313.21|1295.41|21
1652072540000|2022-05-09 05:02:20|1314.24|1296.44|1315.08|1297.28|1315.08|1297.28|1314.23|1296.43|21
1652072550000|2022-05-09 05:02:30|1315|1297.2|1315.34|1297.54|1315.37|1297.57|1314.96|1297.16|18
1652072560000|2022-05-09 05:02:40|1315.28|1297.48|1314.26|1296.46|1315.35|1297.55|1314.26|1296.46|11
1652072570000|2022-05-09 05:02:50|1314.27|1296.47|1315.33|1297.53|1315.33|1297.53|1314.27|1296.47|14
1652072580000|2022-05-09 05:03:00|1315.55|1297.75|1315.21|1297.41|1315.55|1297.75|1315.21|1297.41|7
1652072590000|2022-05-09 05:03:10|1315.3|1297.5|1314.23|1296.43|1315.32|1297.52|1314.15|1296.35|20
1652072600000|2022-05-09 05:03:20|1314.43|1296.63|1314.39|1296.59|1315.17|1297.37|1314.36|1296.56|15
1652072610000|2022-05-09 05:03:30|1314.4|1296.6|1314.26|1296.46|1314.4|1296.6|1314.26|1296.46|3
1652072620000|2022-05-09 05:03:40|1314.31|1296.51|1314.39|1296.59|1314.4|1296.6|1314.31|1296.51|7
1652072630000|2022-05-09 05:03:50|1314.35|1296.55|1314.35|1296.55|1314.39|1296.59|1314.35|1296.55|3
1652072640000|2022-05-09 05:04:00|1314.39|1296.59|1314.12|1296.32|1314.4|1296.6|1314.07|1296.27|7
1652072650000|2022-05-09 05:04:10|1314.19|1296.39|1313.3|1295.5|1314.31|1296.51|1313.3|1295.5|13
1652072660000|2022-05-09 05:04:20|1313.36|1295.56|1313.29|1295.49|1313.36|1295.56|1313.17|1295.37|9
1652072670000|2022-05-09 05:04:30|1313.28|1295.48|1312.35|1294.55|1313.36|1295.56|1312.29|1294.49|12
1652072680000|2022-05-09 05:04:40|1312.34|1294.54|1310.39|1292.59|1312.41|1294.61|1310.35|1292.55|23
1652072690000|2022-05-09 05:04:50|1310.34|1292.54|1310.49|1292.69|1310.49|1292.69|1310.32|1292.52|10
1652072700000|2022-05-09 05:05:00|1310.33|1292.53|1310.4|1292.6|1311.09|1293.29|1310.15|1292.35|25
1652072710000|2022-05-09 05:05:10|1309.9|1292.1|1309.3|1291.5|1309.9|1292.1|1309.29|1291.49|9
1652072720000|2022-05-09 05:05:20|1309.31|1291.51|1309.31|1291.51|1309.36|1291.56|1309.16|1291.36|15
1652072730000|2022-05-09 05:05:30|1309.4|1291.6|1308.71|1290.91|1309.41|1291.61|1308.52|1290.72|8
1652072740000|2022-05-09 05:05:40|1308.41|1290.61|1307.46|1289.66|1308.47|1290.67|1307.46|1289.66|9
1652072750000|2022-05-09 05:05:50|1307.51|1289.71|1308.49|1290.69|1308.49|1290.69|1307.46|1289.66|14
1652072760000|2022-05-09 05:06:00|1308.42|1290.62|1308.35|1290.55|1308.52|1290.72|1308.35|1290.55|6
1652072770000|2022-05-09 05:06:10|1308.36|1290.56|1308.34|1290.54|1309.21|1291.41|1308.34|1290.54|23
1652072780000|2022-05-09 05:06:20|1308.51|1290.71|1311.23|1293.43|1311.4|1293.6|1308.51|1290.71|22
1652072790000|2022-05-09 05:06:30|1311.24|1293.44|1311.18|1293.38|1311.34|1293.54|1309.93|1292.13|21
1652072800000|2022-05-09 05:06:40|1310.65|1292.85|1310.14|1292.34|1310.65|1292.85|1310.13|1292.33|20
1652072810000|2022-05-09 05:06:50|1310.13|1292.33|1310.69|1292.89|1310.9|1293.1|1310.12|1292.32|22
1652072820000|2022-05-09 05:07:00|1310.7|1292.9|1311.27|1293.47|1311.27|1293.47|1310.7|1292.9|20
1652072830000|2022-05-09 05:07:10|1311.23|1293.43|1311.3|1293.5|1311.33|1293.53|1311.14|1293.34|13
1652072840000|2022-05-09 05:07:20|1310.72|1292.92|1310.2|1292.4|1310.72|1292.92|1309.82|1292.02|13
1652072850000|2022-05-09 05:07:30|1310.12|1292.32|1310.19|1292.39|1310.19|1292.39|1309.22|1291.42|21
1652072860000|2022-05-09 05:07:40|1310.2|1292.4|1311.11|1293.31|1311.34|1293.54|1310.2|1292.4|28
1652072870000|2022-05-09 05:07:50|1311.15|1293.35|1311.23|1293.43|1311.27|1293.47|1310.25|1292.45|22
1652072880000|2022-05-09 05:08:00|1311.24|1293.44|1312.09|1294.29|1312.24|1294.44|1311.07|1293.27|19
1652072890000|2022-05-09 05:08:10|1312.15|1294.35|1312.25|1294.45|1312.36|1294.56|1311.81|1294.01|12
1652072900000|2022-05-09 05:08:20|1312.24|1294.44|1313.04|1295.24|1313.14|1295.34|1312.24|1294.44|13
1652072910000|2022-05-09 05:08:30|1313.05|1295.25|1313.33|1295.53|1313.37|1295.57|1313.02|1295.22|18
1652072920000|2022-05-09 05:08:40|1313.28|1295.48|1313.24|1295.44|1313.4|1295.6|1313.2|1295.4|11
1652072930000|2022-05-09 05:08:50|1313.25|1295.45|1314.16|1296.36|1314.16|1296.36|1313.24|1295.44|13
1652072940000|2022-05-09 05:09:00|1314.19|1296.39|1313.28|1295.48|1314.3|1296.5|1312.9|1295.1|20
1652072950000|2022-05-09 05:09:10|1313.35|1295.55|1313.21|1295.41|1313.35|1295.55|1312.7|1294.9|7
1652072970000|2022-05-09 05:09:30|1313.38|1295.58|1313.23|1295.43|1313.38|1295.58|1313.23|1295.43|8
1652072980000|2022-05-09 05:09:40|1313.24|1295.44|1314.19|1296.39|1314.29|1296.49|1313.23|1295.43|16
1652072990000|2022-05-09 05:09:50|1314.3|1296.5|1313.23|1295.43|1314.3|1296.5|1313.14|1295.34|18
1652073000000|2022-05-09 05:10:00|1313.29|1295.49|1313.27|1295.47|1313.35|1295.55|1312.81|1295.01|8
1652073010000|2022-05-09 05:10:10|1313.26|1295.46|1312.42|1294.62|1313.26|1295.46|1312.42|1294.62|5
1652073020000|2022-05-09 05:10:20|1312.48|1294.68|1311.53|1293.73|1312.66|1294.86|1311.5|1293.7|11
1652073030000|2022-05-09 05:10:30|1311.43|1293.63|1311.37|1293.57|1311.43|1293.63|1311.37|1293.57|3
1652073040000|2022-05-09 05:10:40|1311.47|1293.67|1311.43|1293.63|1311.47|1293.67|1311.37|1293.57|4
1652073050000|2022-05-09 05:10:50|1311.52|1293.72|1311.37|1293.57|1311.52|1293.72|1311.37|1293.57|6
1652073060000|2022-05-09 05:11:00|1311.35|1293.55|1311.37|1293.57|1311.37|1293.57|1311.35|1293.55|2
1652073070000|2022-05-09 05:11:10|1311.35|1293.55|1311.37|1293.57|1311.52|1293.72|1311.35|1293.55|5
1652073080000|2022-05-09 05:11:20|1311.35|1293.55|1310.37|1292.57|1311.4|1293.6|1310.33|1292.53|12
1652073090000|2022-05-09 05:11:30|1310.36|1292.56|1309.37|1291.57|1310.42|1292.62|1309.31|1291.51|12
1652073100000|2022-05-09 05:11:40|1309.3|1291.5|1308.12|1290.32|1309.49|1291.69|1307.77|1289.97|21
1652073110000|2022-05-09 05:11:50|1308.38|1290.58|1307.45|1289.65|1308.4|1290.6|1307.45|1289.65|11
1652073120000|2022-05-09 05:12:00|1307.33|1289.53|1306.66|1288.86|1307.41|1289.61|1306.63|1288.83|22
1652073130000|2022-05-09 05:12:10|1306.63|1288.83|1306.53|1288.73|1306.86|1289.06|1306.53|1288.73|5
1652073140000|2022-05-09 05:12:20|1306.56|1288.76|1306.63|1288.83|1306.67|1288.87|1306.37|1288.57|7
1652073150000|2022-05-09 05:12:30|1305.95|1288.15|1305.33|1287.53|1305.95|1288.15|1304.98|1287.18|24
1652073160000|2022-05-09 05:12:40|1305.32|1287.52|1305.32|1287.52|1305.36|1287.56|1305.31|1287.51|12
1652073170000|2022-05-09 05:12:50|1305|1287.2|1304.27|1286.47|1305.4|1287.6|1304.02|1286.22|17
1652073180000|2022-05-09 05:13:00|1304.3|1286.5|1304.33|1286.53|1304.45|1286.65|1304.02|1286.22|13
1652073190000|2022-05-09 05:13:10|1304.35|1286.55|1304.31|1286.51|1304.51|1286.71|1304.2|1286.4|14
1652073200000|2022-05-09 05:13:20|1304.29|1286.49|1305.1|1287.3|1305.12|1287.32|1303.48|1285.68|28
1652073210000|2022-05-09 05:13:30|1305.11|1287.31|1305.27|1287.47|1305.4|1287.6|1304.39|1286.59|24
1652073220000|2022-05-09 05:13:40|1305.29|1287.49|1304.66|1286.86|1305.32|1287.52|1304.39|1286.59|16
1652073230000|2022-05-09 05:13:50|1304.69|1286.89|1304.42|1286.62|1304.69|1286.89|1304.39|1286.59|13
1652073240000|2022-05-09 05:14:00|1305.15|1287.35|1304.28|1286.48|1305.33|1287.53|1304.16|1286.36|17
1652073250000|2022-05-09 05:14:10|1304.34|1286.54|1305.29|1287.49|1305.34|1287.54|1304.28|1286.48|18
1652073260000|2022-05-09 05:14:20|1305.23|1287.43|1305.25|1287.45|1306.22|1288.42|1305.2|1287.4|19
1652073270000|2022-05-09 05:14:30|1305.28|1287.48|1306.19|1288.39|1306.32|1288.52|1305.02|1287.22|11
1652073280000|2022-05-09 05:14:40|1306.2|1288.4|1306.26|1288.46|1306.26|1288.46|1306.2|1288.4|10
1652073290000|2022-05-09 05:14:50|1306.25|1288.45|1305.27|1287.47|1306.32|1288.52|1305.26|1287.46|11
1652073300000|2022-05-09 05:15:00|1305.22|1287.42|1305.19|1287.39|1305.37|1287.57|1305.18|1287.38|11
1652073310000|2022-05-09 05:15:10|1305.2|1287.4|1305.69|1287.89|1306.45|1288.65|1305.19|1287.39|19
1652073320000|2022-05-09 05:15:20|1305.72|1287.92|1305.33|1287.53|1306.32|1288.52|1305.13|1287.33|15
1652073330000|2022-05-09 05:15:30|1305.38|1287.58|1305.27|1287.47|1305.43|1287.63|1304.77|1286.97|15
1652073340000|2022-05-09 05:15:40|1305.28|1287.48|1305.23|1287.43|1305.4|1287.6|1304.39|1286.59|26
1652073350000|2022-05-09 05:15:50|1305.26|1287.46|1305.34|1287.54|1306.24|1288.44|1305.17|1287.37|19
1652073360000|2022-05-09 05:16:00|1305.4|1287.6|1305.24|1287.44|1305.4|1287.6|1305.18|1287.38|18
1652073370000|2022-05-09 05:16:10|1305.19|1287.39|1305.25|1287.45|1305.4|1287.6|1305.17|1287.37|11
1652073380000|2022-05-09 05:16:20|1305.26|1287.46|1306.15|1288.35|1306.15|1288.35|1305.26|1287.46|7
1652073390000|2022-05-09 05:16:30|1306.21|1288.41|1305.63|1287.83|1306.21|1288.41|1305.26|1287.46|15
1652073400000|2022-05-09 05:16:40|1305.7|1287.9|1306.15|1288.35|1306.15|1288.35|1305.7|1287.9|2
1652073410000|2022-05-09 05:16:50|1306.1|1288.3|1306.1|1288.3|1306.1|1288.3|1306.1|1288.3|1
1652073420000|2022-05-09 05:17:00|1306.11|1288.31|1305.34|1287.54|1306.11|1288.31|1305.32|1287.52|6
1652073430000|2022-05-09 05:17:10|1305.42|1287.62|1305.85|1288.05|1305.85|1288.05|1305.31|1287.51|7
1652073440000|2022-05-09 05:17:20|1306.12|1288.32|1307.06|1289.26|1307.06|1289.26|1306.12|1288.32|7
1652073450000|2022-05-09 05:17:30|1307.15|1289.35|1307.11|1289.31|1307.23|1289.43|1306.58|1288.78|11
1652073460000|2022-05-09 05:17:40|1306.94|1289.14|1306.29|1288.49|1307.19|1289.39|1306.29|1288.49|6
1652073470000|2022-05-09 05:17:50|1306.22|1288.42|1305.4|1287.6|1306.4|1288.6|1305.33|1287.53|19
1652073480000|2022-05-09 05:18:00|1305.51|1287.71|1305.43|1287.63|1306.17|1288.37|1305.01|1287.21|15
1652073490000|2022-05-09 05:18:10|1305.44|1287.64|1305.32|1287.52|1305.44|1287.64|1304.51|1286.71|12
1652073500000|2022-05-09 05:18:20|1305.33|1287.53|1305.33|1287.53|1305.4|1287.6|1304.95|1287.15|8
1652073510000|2022-05-09 05:18:30|1305.27|1287.47|1306.1|1288.3|1306.1|1288.3|1305.15|1287.35|9
1652073520000|2022-05-09 05:18:40|1306.17|1288.37|1307.18|1289.38|1307.18|1289.38|1306.17|1288.37|29
1652073530000|2022-05-09 05:18:50|1307.17|1289.37|1307.25|1289.45|1307.25|1289.45|1307.01|1289.21|7
1652073540000|2022-05-09 05:19:00|1307.35|1289.55|1308.24|1290.44|1308.47|1290.67|1307.35|1289.55|19
1652073550000|2022-05-09 05:19:10|1308.26|1290.46|1309.12|1291.32|1309.23|1291.43|1308.21|1290.41|16
1652073560000|2022-05-09 05:19:20|1309.11|1291.31|1310.03|1292.23|1310.14|1292.34|1308.93|1291.13|15
1652073570000|2022-05-09 05:19:30|1310.05|1292.25|1310.23|1292.43|1310.4|1292.6|1310.04|1292.24|9
1652073580000|2022-05-09 05:19:40|1310.32|1292.52|1310.34|1292.54|1310.34|1292.54|1309.7|1291.9|15
1652073590000|2022-05-09 05:19:50|1310.44|1292.64|1310.4|1292.6|1311.25|1293.45|1310.08|1292.28|27
1652073600000|2022-05-09 05:20:00|1310.24|1292.44|1309.23|1291.43|1310.24|1292.44|1309.23|1291.43|19
1652073610000|2022-05-09 05:20:10|1309.31|1291.51|1308.25|1290.45|1309.4|1291.6|1308.23|1290.43|16
1652073620000|2022-05-09 05:20:20|1308.51|1290.71|1308.37|1290.57|1308.54|1290.74|1307.98|1290.18|11
1652073630000|2022-05-09 05:20:30|1308.22|1290.42|1307.17|1289.37|1308.4|1290.6|1306.72|1288.92|27
1652073640000|2022-05-09 05:20:40|1307.23|1289.43|1306.22|1288.42|1307.47|1289.67|1306.21|1288.41|19
1652073650000|2022-05-09 05:20:50|1306.21|1288.41|1305.27|1287.47|1306.32|1288.52|1305.27|1287.47|24
1652073660000|2022-05-09 05:21:00|1305.26|1287.46|1304.41|1286.61|1305.51|1287.71|1304.41|1286.61|19
1652073670000|2022-05-09 05:21:10|1304.73|1286.93|1304.29|1286.49|1304.75|1286.95|1304.25|1286.45|10
1652073680000|2022-05-09 05:21:20|1304.36|1286.56|1304.36|1286.56|1304.43|1286.63|1304.21|1286.41|19
1652073690000|2022-05-09 05:21:30|1304.29|1286.49|1304.31|1286.51|1304.36|1286.56|1304.19|1286.39|5
1652073700000|2022-05-09 05:21:40|1304.29|1286.49|1303.33|1285.53|1304.43|1286.63|1303.31|1285.51|23
1652073710000|2022-05-09 05:21:50|1303.31|1285.51|1303.28|1285.48|1304.07|1286.27|1302.95|1285.15|20
1652073720000|2022-05-09 05:22:00|1302.57|1284.77|1302.34|1284.54|1302.57|1284.77|1301.89|1284.09|23
1652073730000|2022-05-09 05:22:10|1302.28|1284.48|1302.34|1284.54|1302.4|1284.6|1301.85|1284.05|14
1652073740000|2022-05-09 05:22:20|1302.27|1284.47|1302.27|1284.47|1302.35|1284.55|1302.22|1284.42|14
1652073750000|2022-05-09 05:22:30|1302.29|1284.49|1301.79|1283.99|1302.4|1284.6|1301.79|1283.99|20
1652073760000|2022-05-09 05:22:40|1301.57|1283.77|1302.09|1284.29|1302.34|1284.54|1301.49|1283.69|19
1652073770000|2022-05-09 05:22:50|1302.13|1284.33|1302.4|1284.6|1303.29|1285.49|1302.13|1284.33|20
1652073780000|2022-05-09 05:23:00|1302.31|1284.51|1302.28|1284.48|1302.4|1284.6|1302.26|1284.46|20
1652073790000|2022-05-09 05:23:10|1302.18|1284.38|1302.28|1284.48|1302.35|1284.55|1302.18|1284.38|13
1652073800000|2022-05-09 05:23:20|1302.05|1284.25|1301.04|1283.24|1302.35|1284.55|1300.99|1283.19|14
1652073810000|2022-05-09 05:23:30|1300.68|1282.88|1300.41|1282.61|1300.68|1282.88|1300.15|1282.35|29
1652073820000|2022-05-09 05:23:40|1300.4|1282.6|1300.43|1282.63|1300.66|1282.86|1300.38|1282.58|15
1652073830000|2022-05-09 05:23:50|1300.33|1282.53|1300.3|1282.5|1300.34|1282.54|1300|1282.2|9
1652073840000|2022-05-09 05:24:00|1300.31|1282.51|1300.6|1282.8|1300.6|1282.8|1300.31|1282.51|22
1652073850000|2022-05-09 05:24:10|1300.7|1282.9|1301.33|1283.53|1301.52|1283.72|1300.7|1282.9|20
1652073860000|2022-05-09 05:24:20|1301.21|1283.41|1300.49|1282.69|1301.4|1283.6|1300.49|1282.69|6
1652073870000|2022-05-09 05:24:30|1300.5|1282.7|1300.42|1282.62|1300.59|1282.79|1300.41|1282.61|16
1652073880000|2022-05-09 05:24:40|1300.41|1282.61|1300.4|1282.6|1300.45|1282.65|1300.39|1282.59|10
1652073890000|2022-05-09 05:24:50|1300.39|1282.59|1300.41|1282.61|1300.65|1282.85|1300.39|1282.59|13
1652073900000|2022-05-09 05:25:00|1300.4|1282.6|1300.69|1282.89|1301.29|1283.49|1300.4|1282.6|17
1652073910000|2022-05-09 05:25:10|1300.87|1283.07|1300.6|1282.8|1300.87|1283.07|1300.6|1282.8|4
1652073920000|2022-05-09 05:25:20|1300.65|1282.85|1301.3|1283.5|1301.31|1283.51|1300.65|1282.85|16
1652073930000|2022-05-09 05:25:30|1301.24|1283.44|1301.3|1283.5|1301.42|1283.62|1300.98|1283.18|21
1652073940000|2022-05-09 05:25:40|1301.28|1283.48|1301.29|1283.49|1301.55|1283.75|1301.24|1283.44|18
1652073950000|2022-05-09 05:25:50|1301.28|1283.48|1300.79|1282.99|1301.33|1283.53|1300.5|1282.7|11
1652073960000|2022-05-09 05:26:00|1300.6|1282.8|1300.6|1282.8|1300.6|1282.8|1300.6|1282.8|1
1652073970000|2022-05-09 05:26:10|1300.67|1282.87|1301.55|1283.75|1301.55|1283.75|1300.6|1282.8|13
1652073980000|2022-05-09 05:26:20|1302.15|1284.35|1301.3|1283.5|1302.15|1284.35|1301.29|1283.49|11
1652073990000|2022-05-09 05:26:30|1301.31|1283.51|1301.29|1283.49|1301.38|1283.58|1301.15|1283.35|12
1652074000000|2022-05-09 05:26:40|1301.21|1283.41|1300.49|1282.69|1301.21|1283.41|1300.38|1282.58|14
1652074010000|2022-05-09 05:26:50|1300.38|1282.58|1300.38|1282.58|1300.45|1282.65|1300.3|1282.5|11
1652074020000|2022-05-09 05:27:00|1300.35|1282.55|1301.32|1283.52|1301.32|1283.52|1300.35|1282.55|13
1652074030000|2022-05-09 05:27:10|1301.31|1283.51|1301.3|1283.5|1301.36|1283.56|1300.91|1283.11|12
1652074040000|2022-05-09 05:27:20|1301.2|1283.4|1300.53|1282.73|1301.2|1283.4|1300.44|1282.64|11
1652074050000|2022-05-09 05:27:30|1300.5|1282.7|1300.36|1282.56|1300.5|1282.7|1300.32|1282.52|10
1652074060000|2022-05-09 05:27:40|1300.4|1282.6|1300.37|1282.57|1300.43|1282.63|1300.3|1282.5|9
1652074070000|2022-05-09 05:27:50|1300.26|1282.46|1300.3|1282.5|1300.34|1282.54|1300.26|1282.46|3
1652074080000|2022-05-09 05:28:00|1300.37|1282.57|1299.95|1282.15|1300.37|1282.57|1299.73|1281.93|8
1652074090000|2022-05-09 05:28:10|1299.6|1281.8|1300.28|1282.48|1300.28|1282.48|1299.6|1281.8|7
1652074100000|2022-05-09 05:28:20|1300.37|1282.57|1300.53|1282.73|1300.53|1282.73|1300.16|1282.36|11
1652074110000|2022-05-09 05:28:30|1300.46|1282.66|1300.46|1282.66|1300.58|1282.78|1300.46|1282.66|5
1652074120000|2022-05-09 05:28:40|1300.53|1282.73|1301.1|1283.3|1301.29|1283.49|1300.53|1282.73|13
1652074130000|2022-05-09 05:28:50|1301.29|1283.49|1301.36|1283.56|1301.51|1283.71|1301.1|1283.3|7
1652074140000|2022-05-09 05:29:00|1301.32|1283.52|1301.14|1283.34|1301.32|1283.52|1300.91|1283.11|8
1652074150000|2022-05-09 05:29:10|1301.21|1283.41|1301.32|1283.52|1301.4|1283.6|1301.08|1283.28|12
1652074160000|2022-05-09 05:29:20|1301.42|1283.62|1301.3|1283.5|1301.42|1283.62|1301.2|1283.4|9
1652074170000|2022-05-09 05:29:30|1301.29|1283.49|1300.41|1282.61|1301.31|1283.51|1300.41|1282.61|9
1652074180000|2022-05-09 05:29:40|1300.47|1282.67|1300.46|1282.66|1300.63|1282.83|1300.4|1282.6|8
1652074190000|2022-05-09 05:29:50|1300.4|1282.6|1300.4|1282.6|1300.4|1282.6|1300.4|1282.6|1
1652074200000|2022-05-09 05:30:00|1300.41|1282.61|1300.46|1282.66|1300.53|1282.73|1300.16|1282.36|15
1652074210000|2022-05-09 05:30:10|1300.3|1282.5|1300.43|1282.63|1300.46|1282.66|1300.3|1282.5|10
1652074220000|2022-05-09 05:30:20|1300.3|1282.5|1299.7|1281.9|1300.3|1282.5|1299.7|1281.9|7
1652074230000|2022-05-09 05:30:30|1299.71|1281.91|1298.37|1280.57|1299.71|1281.91|1298.31|1280.51|20
1652074240000|2022-05-09 05:30:40|1298.3|1280.5|1298.63|1280.83|1298.63|1280.83|1297.74|1279.94|19
1652074250000|2022-05-09 05:30:50|1298.67|1280.87|1300.11|1282.31|1300.11|1282.31|1298.67|1280.87|31
1652074260000|2022-05-09 05:31:00|1300.32|1282.52|1300.76|1282.96|1300.8|1283|1300.22|1282.42|28
1652074270000|2022-05-09 05:31:10|1300.73|1282.93|1299.38|1281.58|1300.73|1282.93|1299.37|1281.57|20
1652074280000|2022-05-09 05:31:20|1299.35|1281.55|1299.98|1282.18|1299.98|1282.18|1299.33|1281.53|22
1652074290000|2022-05-09 05:31:30|1299.84|1282.04|1301.43|1283.63|1301.86|1284.06|1299.76|1281.96|29
1652074300000|2022-05-09 05:31:40|1301.25|1283.45|1302.11|1284.31|1302.27|1284.47|1300.93|1283.13|23
1652074310000|2022-05-09 05:31:50|1302.13|1284.33|1302.06|1284.26|1302.23|1284.43|1301.85|1284.05|14
1652074320000|2022-05-09 05:32:00|1302.05|1284.25|1302.02|1284.22|1302.07|1284.27|1301.81|1284.01|9
1652074330000|2022-05-09 05:32:10|1302.15|1284.35|1301.3|1283.5|1302.15|1284.35|1301.3|1283.5|18
1652074340000|2022-05-09 05:32:20|1300.96|1283.16|1300.05|1282.25|1301.4|1283.6|1299.9|1282.1|23
1652074350000|2022-05-09 05:32:30|1300.06|1282.26|1301.13|1283.33|1301.32|1283.52|1300.06|1282.26|21
1652074360000|2022-05-09 05:32:40|1301.26|1283.46|1301.3|1283.5|1301.3|1283.5|1300.79|1282.99|12
1652074370000|2022-05-09 05:32:50|1301.15|1283.35|1300.28|1282.48|1301.3|1283.5|1300.24|1282.44|16
1652074380000|2022-05-09 05:33:00|1300.27|1282.47|1299.31|1281.51|1300.34|1282.54|1299.22|1281.42|24
1652074390000|2022-05-09 05:33:10|1299.24|1281.44|1300.97|1283.17|1300.97|1283.17|1299.24|1281.44|32
1652074400000|2022-05-09 05:33:20|1300.99|1283.19|1301.36|1283.56|1301.42|1283.62|1300.99|1283.19|18
1652074410000|2022-05-09 05:33:30|1301.38|1283.58|1302.24|1284.44|1302.24|1284.44|1301.33|1283.53|18
1652074420000|2022-05-09 05:33:40|1302.16|1284.36|1301.27|1283.47|1302.19|1284.39|1301.27|1283.47|11
1652074430000|2022-05-09 05:33:50|1301.29|1283.49|1302.19|1284.39|1302.28|1284.48|1301.23|1283.43|22
1652074440000|2022-05-09 05:34:00|1302.28|1284.48|1303.1|1285.3|1303.3|1285.5|1302.28|1284.48|15
1652074450000|2022-05-09 05:34:10|1303.16|1285.36|1302.36|1284.56|1303.16|1285.36|1302.33|1284.53|10
1652074460000|2022-05-09 05:34:20|1302.3|1284.5|1303.3|1285.5|1303.3|1285.5|1301.92|1284.12|21
1652074470000|2022-05-09 05:34:30|1303.21|1285.41|1302.41|1284.61|1303.3|1285.5|1302.13|1284.33|19
1652074480000|2022-05-09 05:34:40|1302.25|1284.45|1301.32|1283.52|1302.41|1284.61|1301.32|1283.52|30
1652074490000|2022-05-09 05:34:50|1301.35|1283.55|1301.23|1283.43|1301.46|1283.66|1300.5|1282.7|17
1652074500000|2022-05-09 05:35:00|1301.3|1283.5|1301.29|1283.49|1301.3|1283.5|1301.06|1283.26|9
1652074510000|2022-05-09 05:35:10|1301.28|1283.48|1300.37|1282.57|1301.36|1283.56|1300.24|1282.44|14
1652074520000|2022-05-09 05:35:20|1300.44|1282.64|1299.28|1281.48|1300.54|1282.74|1299.21|1281.41|22
1652074530000|2022-05-09 05:35:30|1299.25|1281.45|1299.25|1281.45|1300.32|1282.52|1299.16|1281.36|23
1652074540000|2022-05-09 05:35:40|1299.26|1281.46|1299.34|1281.54|1299.49|1281.69|1299.24|1281.44|11
1652074550000|2022-05-09 05:35:50|1299.36|1281.56|1299.29|1281.49|1299.45|1281.65|1298.96|1281.16|20
1652074560000|2022-05-09 05:36:00|1299.28|1281.48|1299.33|1281.53|1300.4|1282.6|1299.25|1281.45|18
1652074570000|2022-05-09 05:36:10|1299.34|1281.54|1298.34|1280.54|1299.4|1281.6|1298.24|1280.44|25
1652074580000|2022-05-09 05:36:20|1298.29|1280.49|1298.27|1280.47|1298.33|1280.53|1298.16|1280.36|9
1652074590000|2022-05-09 05:36:30|1298.29|1280.49|1298.28|1280.48|1299.32|1281.52|1297.9|1280.1|19
1652074600000|2022-05-09 05:36:40|1298.3|1280.5|1298.27|1280.47|1298.39|1280.59|1298.27|1280.47|14
1652074610000|2022-05-09 05:36:50|1298.14|1280.34|1298.27|1280.47|1298.4|1280.6|1298.14|1280.34|6
1652074620000|2022-05-09 05:37:00|1298.45|1280.65|1298.33|1280.53|1299.3|1281.5|1298|1280.2|21
1652074630000|2022-05-09 05:37:10|1298.32|1280.52|1298.38|1280.58|1298.62|1280.82|1298.29|1280.49|12
1652074640000|2022-05-09 05:37:20|1298.27|1280.47|1299.29|1281.49|1299.4|1281.6|1298.27|1280.47|14
1652074650000|2022-05-09 05:37:30|1299.36|1281.56|1299.31|1281.51|1299.45|1281.65|1298.75|1280.95|12
1652074660000|2022-05-09 05:37:40|1299.23|1281.43|1299.32|1281.52|1299.39|1281.59|1298.98|1281.18|16
1652074670000|2022-05-09 05:37:50|1299.26|1281.46|1299.3|1281.5|1299.4|1281.6|1299.01|1281.21|18
1652074680000|2022-05-09 05:38:00|1299.31|1281.51|1299.28|1281.48|1299.4|1281.6|1298.96|1281.16|20
1652074690000|2022-05-09 05:38:10|1299.25|1281.45|1298.44|1280.64|1299.31|1281.51|1298.28|1280.48|17
1652074700000|2022-05-09 05:38:20|1298.42|1280.62|1298.39|1280.59|1298.8|1281|1298.18|1280.38|13
1652074710000|2022-05-09 05:38:30|1298.45|1280.65|1299.29|1281.49|1299.32|1281.52|1298.37|1280.57|15
1652074720000|2022-05-09 05:38:40|1299.28|1281.48|1299.3|1281.5|1299.34|1281.54|1299.24|1281.44|11
1652074730000|2022-05-09 05:38:50|1299.24|1281.44|1298.35|1280.55|1299.31|1281.51|1298.09|1280.29|14
1652074740000|2022-05-09 05:39:00|1298.34|1280.54|1300.27|1282.47|1300.4|1282.6|1298.34|1280.54|24
1652074750000|2022-05-09 05:39:10|1300.26|1282.46|1299.4|1281.6|1300.32|1282.52|1299.33|1281.53|19
1652074760000|2022-05-09 05:39:20|1299.41|1281.61|1299.28|1281.48|1299.64|1281.84|1298.89|1281.09|9
1652074770000|2022-05-09 05:39:30|1299.29|1281.49|1299.24|1281.44|1299.33|1281.53|1299.13|1281.33|11
1652074780000|2022-05-09 05:39:40|1299.25|1281.45|1299.28|1281.48|1299.61|1281.81|1299.01|1281.21|17
1652074790000|2022-05-09 05:39:50|1299.29|1281.49|1299.28|1281.48|1299.4|1281.6|1299.23|1281.43|12
1652074800000|2022-05-09 05:40:00|1299.26|1281.46|1299.28|1281.48|1299.45|1281.65|1299.26|1281.46|11
1652074810000|2022-05-09 05:40:10|1299.27|1281.47|1299.21|1281.41|1299.33|1281.53|1299.14|1281.34|12
1652074820000|2022-05-09 05:40:20|1299.29|1281.49|1298.38|1280.58|1299.3|1281.5|1298.38|1280.58|10
1652074830000|2022-05-09 05:40:30|1298.36|1280.56|1298.38|1280.58|1298.47|1280.67|1298.32|1280.52|11
1652074840000|2022-05-09 05:40:40|1298.42|1280.62|1298.38|1280.58|1298.42|1280.62|1298.09|1280.29|7
1652074850000|2022-05-09 05:40:50|1298.37|1280.57|1298.14|1280.34|1298.39|1280.59|1297.65|1279.85|15
1652074860000|2022-05-09 05:41:00|1298.07|1280.27|1298.11|1280.31|1298.18|1280.38|1298.04|1280.24|16
1652074870000|2022-05-09 05:41:10|1298.13|1280.33|1298.11|1280.31|1298.3|1280.5|1298.11|1280.31|12
1652074880000|2022-05-09 05:41:20|1298.16|1280.36|1298.18|1280.38|1298.2|1280.4|1298.11|1280.31|8
1652074890000|2022-05-09 05:41:30|1298.04|1280.24|1297.5|1279.7|1298.04|1280.24|1297.5|1279.7|2
1652074900000|2022-05-09 05:41:40|1297.95|1280.15|1298.11|1280.31|1298.11|1280.31|1297.5|1279.7|5
1652074910000|2022-05-09 05:41:50|1298.12|1280.32|1297.44|1279.64|1298.12|1280.32|1297.4|1279.6|6
1652074920000|2022-05-09 05:42:00|1297.54|1279.74|1296.17|1278.37|1297.56|1279.76|1296.17|1278.37|24
1652074930000|2022-05-09 05:42:10|1296.23|1278.43|1298.12|1280.32|1298.12|1280.32|1296.23|1278.43|35
1652074940000|2022-05-09 05:42:20|1298.13|1280.33|1299.4|1281.6|1299.4|1281.6|1298.13|1280.33|8
1652074950000|2022-05-09 05:42:30|1299.42|1281.62|1299.22|1281.42|1300.4|1282.6|1299.18|1281.38|24
1652074960000|2022-05-09 05:42:40|1299.24|1281.44|1299.25|1281.45|1299.41|1281.61|1298.54|1280.74|21
1652074970000|2022-05-09 05:42:50|1299.26|1281.46|1299.19|1281.39|1299.39|1281.59|1298.88|1281.08|21
1652074980000|2022-05-09 05:43:00|1299.32|1281.52|1299.27|1281.47|1299.32|1281.52|1298.24|1280.44|25
1652074990000|2022-05-09 05:43:10|1299.28|1281.48|1299.26|1281.46|1300.12|1282.32|1299.26|1281.46|24
1652075000000|2022-05-09 05:43:20|1299.27|1281.47|1299.39|1281.59|1299.44|1281.64|1299.27|1281.47|12
1652075010000|2022-05-09 05:43:30|1299.32|1281.52|1299.37|1281.57|1299.49|1281.69|1299.32|1281.52|9
1652075020000|2022-05-09 05:43:40|1299.43|1281.63|1299.45|1281.65|1299.45|1281.65|1299.25|1281.45|6
1652075030000|2022-05-09 05:43:50|1299.4|1281.6|1300.22|1282.42|1300.22|1282.42|1299.35|1281.55|10
1652075040000|2022-05-09 05:44:00|1300.2|1282.4|1300.23|1282.43|1300.48|1282.68|1300.07|1282.27|9
1652075050000|2022-05-09 05:44:10|1300.31|1282.51|1299.39|1281.59|1300.31|1282.51|1299.31|1281.51|18
1652075060000|2022-05-09 05:44:20|1299.34|1281.54|1299.15|1281.35|1299.34|1281.54|1298.79|1280.99|5
1652075070000|2022-05-09 05:44:30|1299.05|1281.25|1298.32|1280.52|1299.19|1281.39|1298.32|1280.52|17
1652075080000|2022-05-09 05:44:40|1298.46|1280.66|1298.39|1280.59|1298.46|1280.66|1298.19|1280.39|6
1652075090000|2022-05-09 05:44:50|1298.68|1280.88|1298.36|1280.56|1299.3|1281.5|1298.36|1280.56|18
1652075100000|2022-05-09 05:45:00|1298.42|1280.62|1298.38|1280.58|1298.83|1281.03|1298.36|1280.56|13
1652075110000|2022-05-09 05:45:10|1298.37|1280.57|1299.18|1281.38|1299.18|1281.38|1298.37|1280.57|13
1652075120000|2022-05-09 05:45:20|1299.17|1281.37|1299.4|1281.6|1299.61|1281.81|1299.16|1281.36|14
1652075130000|2022-05-09 05:45:30|1299.37|1281.57|1299.45|1281.65|1300.02|1282.22|1299.33|1281.53|11
1652075140000|2022-05-09 05:45:40|1299.22|1281.42|1299.42|1281.62|1299.42|1281.62|1299|1281.2|6
1652075150000|2022-05-09 05:45:50|1299.4|1281.6|1299.15|1281.35|1299.79|1281.99|1299.14|1281.34|17
1652075160000|2022-05-09 05:46:00|1298.9|1281.1|1298.32|1280.52|1298.9|1281.1|1298.32|1280.52|9
1652075170000|2022-05-09 05:46:10|1298.23|1280.43|1298.16|1280.36|1298.4|1280.6|1297.65|1279.85|19
1652075180000|2022-05-09 05:46:20|1298.22|1280.42|1298.32|1280.52|1298.36|1280.56|1298.19|1280.39|14
1652075190000|2022-05-09 05:46:30|1298.31|1280.51|1298.33|1280.53|1298.34|1280.54|1298.31|1280.51|4
1652075200000|2022-05-09 05:46:40|1298.34|1280.54|1298.24|1280.44|1298.36|1280.56|1298.14|1280.34|15
1652075210000|2022-05-09 05:46:50|1298.23|1280.43|1298.34|1280.54|1298.46|1280.66|1298.23|1280.43|14
1652075220000|2022-05-09 05:47:00|1298.43|1280.63|1298.4|1280.6|1298.71|1280.91|1298.26|1280.46|8
1652075240000|2022-05-09 05:47:20|1298.3|1280.5|1298.4|1280.6|1298.4|1280.6|1298.3|1280.5|2
1652075250000|2022-05-09 05:47:30|1298.36|1280.56|1298.32|1280.52|1298.4|1280.6|1298.23|1280.43|10
1652075260000|2022-05-09 05:47:40|1298.34|1280.54|1298.4|1280.6|1298.42|1280.62|1298.1|1280.3|9
1652075270000|2022-05-09 05:47:50|1298.34|1280.54|1298.22|1280.42|1298.34|1280.54|1298.22|1280.42|3
1652075280000|2022-05-09 05:48:00|1298.23|1280.43|1298.34|1280.54|1298.34|1280.54|1298.07|1280.27|10
1652075290000|2022-05-09 05:48:10|1298.33|1280.53|1298.45|1280.65|1298.59|1280.79|1298.33|1280.53|8
1652075300000|2022-05-09 05:48:20|1298.4|1280.6|1298.42|1280.62|1298.49|1280.69|1298.33|1280.53|7
1652075310000|2022-05-09 05:48:30|1298.79|1280.99|1298.4|1280.6|1298.8|1281|1298.4|1280.6|3
1652075320000|2022-05-09 05:48:40|1298.37|1280.57|1297.75|1279.95|1298.37|1280.57|1297.75|1279.95|16
1652075330000|2022-05-09 05:48:50|1297.57|1279.77|1297.47|1279.67|1297.6|1279.8|1297.45|1279.65|10
1652075340000|2022-05-09 05:49:00|1297.36|1279.56|1297.31|1279.51|1297.47|1279.67|1296.98|1279.18|6
1652075350000|2022-05-09 05:49:10|1297.13|1279.33|1296.31|1278.51|1297.13|1279.33|1296.16|1278.36|16
1652075360000|2022-05-09 05:49:20|1296.11|1278.31|1294.5|1276.7|1296.31|1278.51|1294.5|1276.7|21
1652075370000|2022-05-09 05:49:30|1294.26|1276.46|1295.26|1277.46|1295.26|1277.46|1293.43|1275.63|25
1652075380000|2022-05-09 05:49:40|1295.33|1277.53|1293.41|1275.61|1295.4|1277.6|1293.41|1275.61|23
1652075390000|2022-05-09 05:49:50|1293.4|1275.6|1292.65|1274.85|1293.48|1275.68|1292.25|1274.45|34
1652075400000|2022-05-09 05:50:00|1293.3|1275.5|1293.27|1275.47|1293.38|1275.58|1293.14|1275.34|17
1652075410000|2022-05-09 05:50:10|1292.59|1274.79|1293.4|1275.6|1293.4|1275.6|1292.59|1274.79|20
1652075420000|2022-05-09 05:50:20|1293.38|1275.58|1293.4|1275.6|1294.41|1276.61|1292.9|1275.1|29
1652075430000|2022-05-09 05:50:30|1292.86|1275.06|1294.19|1276.39|1294.26|1276.46|1292.34|1274.54|29
1652075440000|2022-05-09 05:50:40|1294.18|1276.38|1293.4|1275.6|1294.32|1276.52|1293.38|1275.58|22
1652075450000|2022-05-09 05:50:50|1293.65|1275.85|1293.32|1275.52|1294.35|1276.55|1293.32|1275.52|16
1652075460000|2022-05-09 05:51:00|1293.33|1275.53|1293.34|1275.54|1293.45|1275.65|1292.99|1275.19|21
1652075470000|2022-05-09 05:51:10|1293.35|1275.55|1293.36|1275.56|1293.44|1275.64|1293.28|1275.48|13
1652075480000|2022-05-09 05:51:20|1293.44|1275.64|1293.88|1276.08|1293.88|1276.08|1293.36|1275.56|4
1652075490000|2022-05-09 05:51:30|1293.8|1276|1294.12|1276.32|1294.12|1276.32|1293.8|1276|5
1652075500000|2022-05-09 05:51:40|1294.13|1276.33|1294.21|1276.41|1294.28|1276.48|1294.09|1276.29|7
1652075510000|2022-05-09 05:51:50|1294.24|1276.44|1294.45|1276.65|1295.19|1277.39|1294.03|1276.23|18
1652075520000|2022-05-09 05:52:00|1294.3|1276.5|1294.29|1276.49|1294.4|1276.6|1293.78|1275.98|22
1652075530000|2022-05-09 05:52:10|1294.1|1276.3|1294.3|1276.5|1294.3|1276.5|1294.1|1276.3|6
1652075540000|2022-05-09 05:52:20|1294.37|1276.57|1295.02|1277.22|1295.4|1277.6|1294.37|1276.57|18
1652075550000|2022-05-09 05:52:30|1295.03|1277.23|1295.07|1277.27|1295.19|1277.39|1294.78|1276.98|14
1652075560000|2022-05-09 05:52:40|1295.06|1277.26|1295.02|1277.22|1295.12|1277.32|1294.93|1277.13|8
1652075570000|2022-05-09 05:52:50|1294.99|1277.19|1295.03|1277.23|1295.15|1277.35|1294.75|1276.95|17
1652075580000|2022-05-09 05:53:00|1295.04|1277.24|1295.09|1277.29|1295.22|1277.42|1294.93|1277.13|12
1652075590000|2022-05-09 05:53:10|1295.48|1277.68|1294.63|1276.83|1296.23|1278.43|1294.63|1276.83|26
1652075600000|2022-05-09 05:53:20|1294.64|1276.84|1293.26|1275.46|1294.77|1276.97|1293.25|1275.45|24
1652075610000|2022-05-09 05:53:30|1293.25|1275.45|1293.32|1275.52|1293.34|1275.54|1293.1|1275.3|13
1652075620000|2022-05-09 05:53:40|1293.16|1275.36|1293.33|1275.53|1293.39|1275.59|1293.12|1275.32|12
1652075630000|2022-05-09 05:53:50|1293.3|1275.5|1293.5|1275.7|1293.5|1275.7|1292.95|1275.15|13
1652075640000|2022-05-09 05:54:00|1293.45|1275.65|1293.26|1275.46|1293.45|1275.65|1293.24|1275.44|12
1652075650000|2022-05-09 05:54:10|1293.29|1275.49|1293|1275.2|1293.53|1275.73|1293|1275.2|16
1652075660000|2022-05-09 05:54:20|1292.43|1274.63|1293.33|1275.53|1293.33|1275.53|1292.43|1274.63|8
1652075670000|2022-05-09 05:54:30|1293.36|1275.56|1294.83|1277.03|1295.3|1277.5|1293.36|1275.56|25
1652075680000|2022-05-09 05:54:40|1295.25|1277.45|1294.31|1276.51|1295.4|1277.6|1294.23|1276.43|22
1652075690000|2022-05-09 05:54:50|1294.36|1276.56|1294.35|1276.55|1294.52|1276.72|1294.23|1276.43|17
1652075700000|2022-05-09 05:55:00|1294.5|1276.7|1294.2|1276.4|1294.5|1276.7|1294.2|1276.4|11
1652075710000|2022-05-09 05:55:10|1294.04|1276.24|1294.3|1276.5|1294.36|1276.56|1294.04|1276.24|12
1652075720000|2022-05-09 05:55:20|1294.21|1276.41|1294.05|1276.25|1294.4|1276.6|1293.9|1276.1|20
1652075730000|2022-05-09 05:55:30|1293.5|1275.7|1293.4|1275.6|1294.05|1276.25|1293.36|1275.56|9
1652075740000|2022-05-09 05:55:40|1293.49|1275.69|1295.32|1277.52|1295.32|1277.52|1293.49|1275.69|21
1652075750000|2022-05-09 05:55:50|1295.34|1277.54|1296.28|1278.48|1296.28|1278.48|1295.2|1277.4|17
1652075760000|2022-05-09 05:56:00|1296.27|1278.47|1295.34|1277.54|1296.27|1278.47|1295.34|1277.54|10
1652075770000|2022-05-09 05:56:10|1295.25|1277.45|1295.31|1277.51|1295.32|1277.52|1295.2|1277.4|8
1652075780000|2022-05-09 05:56:20|1295.32|1277.52|1295.63|1277.83|1296.12|1278.32|1295.32|1277.52|16
1652075790000|2022-05-09 05:56:30|1295.6|1277.8|1295.41|1277.61|1295.6|1277.8|1295.34|1277.54|9
1652075800000|2022-05-09 05:56:40|1295.94|1278.14|1295.37|1277.57|1296.29|1278.49|1295.34|1277.54|10
1652075810000|2022-05-09 05:56:50|1296.28|1278.48|1296.33|1278.53|1296.33|1278.53|1296.17|1278.37|9
1652075820000|2022-05-09 05:57:00|1296.3|1278.5|1296.21|1278.41|1296.31|1278.51|1295.36|1277.56|14
1652075830000|2022-05-09 05:57:10|1296.09|1278.29|1295.9|1278.1|1296.31|1278.51|1295.6|1277.8|12
1652075840000|2022-05-09 05:57:20|1295.85|1278.05|1295.3|1277.5|1295.85|1278.05|1294.56|1276.76|14
1652075850000|2022-05-09 05:57:30|1295.28|1277.48|1295.07|1277.27|1295.28|1277.48|1294.4|1276.6|12
1652075860000|2022-05-09 05:57:40|1295.11|1277.31|1294.9|1277.1|1295.19|1277.39|1294.9|1277.1|7
1652075870000|2022-05-09 05:57:50|1294.54|1276.74|1295.31|1277.51|1295.31|1277.51|1294.54|1276.74|14
1652075880000|2022-05-09 05:58:00|1295.22|1277.42|1294.31|1276.51|1295.29|1277.49|1294.31|1276.51|21
1652075890000|2022-05-09 05:58:10|1294.29|1276.49|1295.08|1277.28|1295.23|1277.43|1294.16|1276.36|23
1652075900000|2022-05-09 05:58:20|1295.07|1277.27|1293.68|1275.88|1295.2|1277.4|1293.68|1275.88|18
1652075910000|2022-05-09 05:58:30|1294.23|1276.43|1293.66|1275.86|1294.43|1276.63|1293.6|1275.8|17
1652075920000|2022-05-09 05:58:40|1294.29|1276.49|1293.38|1275.58|1294.32|1276.52|1293.19|1275.39|25
1652075930000|2022-05-09 05:58:50|1293.31|1275.51|1293.33|1275.53|1293.4|1275.6|1293.21|1275.41|17
1652075940000|2022-05-09 05:59:00|1293.39|1275.59|1294.22|1276.42|1294.4|1276.6|1293.38|1275.58|16
1652075950000|2022-05-09 05:59:10|1294.25|1276.45|1294.32|1276.52|1294.43|1276.63|1293.96|1276.16|19
1652075960000|2022-05-09 05:59:20|1294.19|1276.39|1293.9|1276.1|1294.53|1276.73|1293.9|1276.1|8
1652075970000|2022-05-09 05:59:30|1294.3|1276.5|1294.22|1276.42|1294.32|1276.52|1294.16|1276.36|16
1652075980000|2022-05-09 05:59:40|1294.28|1276.48|1294.24|1276.44|1294.28|1276.48|1293.76|1275.96|5
1652075990000|2022-05-09 05:59:50|1294.14|1276.34|1293.31|1275.51|1294.3|1276.5|1293.31|1275.51|15
1652076000000|2022-05-09 06:00:00|1293.26|1275.46|1294.9|1277.1|1295.09|1277.29|1293.23|1275.43|24
1652076010000|2022-05-09 06:00:10|1294.32|1276.52|1294.27|1276.47|1294.33|1276.53|1293.76|1275.96|15
1652076020000|2022-05-09 06:00:20|1294.35|1276.55|1294.26|1276.46|1295.15|1277.35|1294.05|1276.25|19
1652076030000|2022-05-09 06:00:30|1294.32|1276.52|1295.53|1277.73|1295.53|1277.73|1294.24|1276.44|17
1652076040000|2022-05-09 06:00:40|1295.83|1278.03|1295.32|1277.52|1296.04|1278.24|1295.07|1277.27|15
1652076050000|2022-05-09 06:00:50|1295.29|1277.49|1294.03|1276.23|1295.32|1277.52|1294.03|1276.23|23
1652076060000|2022-05-09 06:01:00|1294.32|1276.52|1294.33|1276.53|1294.4|1276.6|1293.27|1275.47|19
1652076070000|2022-05-09 06:01:10|1294.36|1276.56|1295.15|1277.35|1295.15|1277.35|1294.36|1276.56|7
1652076080000|2022-05-09 06:01:20|1295.13|1277.33|1295.15|1277.35|1295.15|1277.35|1294.9|1277.1|3
1652076090000|2022-05-09 06:01:30|1295.4|1277.6|1295.27|1277.47|1295.78|1277.98|1295.25|1277.45|15
1652076100000|2022-05-09 06:01:40|1295.28|1277.48|1295.31|1277.51|1295.33|1277.53|1295.11|1277.31|12
1652076110000|2022-05-09 06:01:50|1295.21|1277.41|1295.01|1277.21|1295.25|1277.45|1295.01|1277.21|6
1652076120000|2022-05-09 06:02:00|1295.21|1277.41|1296.55|1278.75|1296.55|1278.75|1295.2|1277.4|21
1652076130000|2022-05-09 06:02:10|1297.12|1279.32|1297.34|1279.54|1297.34|1279.54|1296.81|1279.01|17
1652076140000|2022-05-09 06:02:20|1298.08|1280.28|1298.28|1280.48|1298.4|1280.6|1297.37|1279.57|17
1652076150000|2022-05-09 06:02:30|1298.09|1280.29|1298.3|1280.5|1298.32|1280.52|1298.09|1280.29|12
1652076160000|2022-05-09 06:02:40|1298.31|1280.51|1298.31|1280.51|1298.35|1280.55|1298.11|1280.31|13
1652076170000|2022-05-09 06:02:50|1298.3|1280.5|1297.78|1279.98|1298.3|1280.5|1297.78|1279.98|12
1652076180000|2022-05-09 06:03:00|1297.72|1279.92|1298.04|1280.24|1298.04|1280.24|1297.41|1279.61|15
1652076190000|2022-05-09 06:03:10|1298.02|1280.22|1299.21|1281.41|1299.32|1281.52|1298.02|1280.22|10
1652076200000|2022-05-09 06:03:20|1299.38|1281.58|1300.07|1282.27|1300.32|1282.52|1298.94|1281.14|25
1652076210000|2022-05-09 06:03:30|1300.06|1282.26|1299.49|1281.69|1300.07|1282.27|1299.4|1281.6|9
1652076220000|2022-05-09 06:03:40|1299.84|1282.04|1301.08|1283.28|1301.13|1283.33|1299.84|1282.04|21
1652076230000|2022-05-09 06:03:50|1301.19|1283.39|1300.28|1282.48|1301.19|1283.39|1299.91|1282.11|21
1652076240000|2022-05-09 06:04:00|1300.25|1282.45|1299.77|1281.97|1300.44|1282.64|1299.7|1281.9|18
1652076250000|2022-05-09 06:04:10|1299.75|1281.95|1299.37|1281.57|1299.75|1281.95|1299.31|1281.51|9
1652076260000|2022-05-09 06:04:20|1299.29|1281.49|1298.3|1280.5|1299.29|1281.49|1298.02|1280.22|6
1652076270000|2022-05-09 06:04:30|1298.26|1280.46|1298.36|1280.56|1298.4|1280.6|1297.58|1279.78|16
1652076280000|2022-05-09 06:04:40|1298.25|1280.45|1297.83|1280.03|1298.37|1280.57|1297.49|1279.69|14
1652076290000|2022-05-09 06:04:50|1297.99|1280.19|1298.4|1280.6|1298.4|1280.6|1297.97|1280.17|15
1652076300000|2022-05-09 06:05:00|1298.32|1280.52|1298.36|1280.56|1298.36|1280.56|1297.29|1279.49|28
1652076310000|2022-05-09 06:05:10|1298.38|1280.58|1298.34|1280.54|1299.4|1281.6|1298.19|1280.39|24
1652076320000|2022-05-09 06:05:20|1298.36|1280.56|1299.26|1281.46|1299.4|1281.6|1298.36|1280.56|14
1652076330000|2022-05-09 06:05:30|1299.27|1281.47|1299.32|1281.52|1299.32|1281.52|1298.96|1281.16|12
1652076340000|2022-05-09 06:05:40|1299.3|1281.5|1299.3|1281.5|1299.4|1281.6|1299.28|1281.48|8
1652076350000|2022-05-09 06:05:50|1299.28|1281.48|1298.37|1280.57|1299.29|1281.49|1298.02|1280.22|19
1652076360000|2022-05-09 06:06:00|1298.34|1280.54|1297.51|1279.71|1298.42|1280.62|1297.34|1279.54|21
1652076370000|2022-05-09 06:06:10|1297.37|1279.57|1297.36|1279.56|1297.38|1279.58|1297.27|1279.47|12
1652076380000|2022-05-09 06:06:20|1297.4|1279.6|1297.28|1279.48|1297.4|1279.6|1296.3|1278.5|26
1652076390000|2022-05-09 06:06:30|1297.2|1279.4|1296.4|1278.6|1297.28|1279.48|1296.23|1278.43|19
1652076400000|2022-05-09 06:06:40|1296.1|1278.3|1295.19|1277.39|1296.1|1278.3|1295.19|1277.39|11
1652076410000|2022-05-09 06:06:50|1295.08|1277.28|1294.38|1276.58|1295.35|1277.55|1294.14|1276.34|17
1652076420000|2022-05-09 06:07:00|1294.31|1276.51|1293.23|1275.43|1294.55|1276.75|1292.97|1275.17|19
1652076430000|2022-05-09 06:07:10|1293.3|1275.5|1292.32|1274.52|1293.36|1275.56|1292.09|1274.29|16
1652076440000|2022-05-09 06:07:20|1292.24|1274.44|1292.21|1274.41|1292.3|1274.5|1291.44|1273.64|21
1652076450000|2022-05-09 06:07:30|1292.2|1274.4|1290.26|1272.46|1292.2|1274.4|1289.86|1272.06|23
1652076460000|2022-05-09 06:07:40|1290.32|1272.52|1289.3|1271.5|1290.42|1272.62|1289.3|1271.5|33
1652076470000|2022-05-09 06:07:50|1289.4|1271.6|1290.22|1272.42|1290.4|1272.6|1289.29|1271.49|21
1652076480000|2022-05-09 06:08:00|1290.21|1272.41|1289.9|1272.1|1290.43|1272.63|1289.8|1272|19
1652076490000|2022-05-09 06:08:10|1289.45|1271.65|1289.91|1272.11|1289.91|1272.11|1289.03|1271.23|15
1652076500000|2022-05-09 06:08:20|1289.8|1272|1290.34|1272.54|1290.43|1272.63|1289.8|1272|15
1652076510000|2022-05-09 06:08:30|1290.45|1272.65|1291.28|1273.48|1291.34|1273.54|1290.26|1272.46|17
1652076520000|2022-05-09 06:08:40|1291.21|1273.41|1290.27|1272.47|1291.32|1273.52|1290.25|1272.45|23
1652076530000|2022-05-09 06:08:50|1290.28|1272.48|1290.18|1272.38|1291.32|1273.52|1290.12|1272.32|20
1652076540000|2022-05-09 06:09:00|1290.28|1272.48|1290.29|1272.49|1290.31|1272.51|1290.12|1272.32|11
1652076550000|2022-05-09 06:09:10|1290.3|1272.5|1290.32|1272.52|1291.14|1273.34|1290.3|1272.5|14
1652076560000|2022-05-09 06:09:20|1290.33|1272.53|1290.22|1272.42|1291.32|1273.52|1290.22|1272.42|17
1652076570000|2022-05-09 06:09:30|1290.28|1272.48|1289.59|1271.79|1290.35|1272.55|1289.59|1271.79|21
1652076580000|2022-05-09 06:09:40|1289.61|1271.81|1290.27|1272.47|1290.4|1272.6|1289.61|1271.81|11
1652076590000|2022-05-09 06:09:50|1290.28|1272.48|1288.41|1270.61|1290.28|1272.48|1288.41|1270.61|23
1652076600000|2022-05-09 06:10:00|1288.33|1270.53|1287.4|1269.6|1288.4|1270.6|1287.19|1269.39|19
1652076610000|2022-05-09 06:10:10|1287.3|1269.5|1286.2|1268.4|1287.3|1269.5|1286.2|1268.4|26
1652076620000|2022-05-09 06:10:20|1285.85|1268.05|1282.4|1264.6|1285.85|1268.05|1282.39|1264.59|30
1652076630000|2022-05-09 06:10:30|1282.26|1264.46|1281.61|1263.81|1282.43|1264.63|1281.61|1263.81|27
1652076640000|2022-05-09 06:10:40|1281.5|1263.7|1280.47|1262.67|1281.52|1263.72|1280.47|1262.67|28
1652076650000|2022-05-09 06:10:50|1280.45|1262.65|1277.7|1259.9|1280.45|1262.65|1277.68|1259.88|30
1652076660000|2022-05-09 06:11:00|1277.41|1259.61|1277.26|1259.46|1278.47|1260.67|1277.26|1259.46|30
1652076670000|2022-05-09 06:11:10|1277.24|1259.44|1277.15|1259.35|1277.64|1259.84|1275.51|1257.71|32
1652076680000|2022-05-09 06:11:20|1276.61|1258.81|1277.35|1259.55|1277.8|1260|1276.31|1258.51|31
1652076690000|2022-05-09 06:11:30|1276.43|1258.63|1277.42|1259.62|1278.28|1260.48|1276.4|1258.6|28
1652076700000|2022-05-09 06:11:40|1277.4|1259.6|1277.19|1259.39|1277.41|1259.61|1275.83|1258.03|35
1652076710000|2022-05-09 06:11:50|1276.89|1259.09|1274.41|1256.61|1277.19|1259.39|1274.17|1256.37|38
1652076720000|2022-05-09 06:12:00|1275.1|1257.3|1274.28|1256.48|1275.2|1257.4|1273.23|1255.43|32
1652076730000|2022-05-09 06:12:10|1274.29|1256.49|1276.01|1258.21|1276.32|1258.52|1274.29|1256.49|28
1652076740000|2022-05-09 06:12:20|1276.1|1258.3|1275.89|1258.09|1277.26|1259.46|1275.89|1258.09|35
1652076750000|2022-05-09 06:12:30|1275.52|1257.72|1276.14|1258.34|1276.21|1258.41|1275.39|1257.59|18
1652076760000|2022-05-09 06:12:40|1276.22|1258.42|1276.4|1258.6|1276.4|1258.6|1275.27|1257.47|14
1652076770000|2022-05-09 06:12:50|1276.3|1258.5|1276.52|1258.72|1277.28|1259.48|1276.3|1258.5|14
1652076780000|2022-05-09 06:13:00|1276.47|1258.67|1277.21|1259.41|1277.4|1259.6|1276.4|1258.6|12
1652076790000|2022-05-09 06:13:10|1277.22|1259.42|1278.81|1261.01|1279.15|1261.35|1277.22|1259.42|22
1652076800000|2022-05-09 06:13:20|1279.15|1261.35|1280.37|1262.57|1280.46|1262.66|1279.07|1261.27|21
1652076810000|2022-05-09 06:13:30|1280.4|1262.6|1282.29|1264.49|1282.29|1264.49|1280.4|1262.6|15
1652076820000|2022-05-09 06:13:40|1282.27|1264.47|1282.2|1264.4|1282.6|1264.8|1282.14|1264.34|19
1652076830000|2022-05-09 06:13:50|1281.51|1263.71|1281.9|1264.1|1281.9|1264.1|1281.19|1263.39|15
1652076840000|2022-05-09 06:14:00|1281.74|1263.94|1279.51|1261.71|1281.74|1263.94|1279.46|1261.66|29
1652076850000|2022-05-09 06:14:10|1279.47|1261.67|1279.14|1261.34|1279.63|1261.83|1277.98|1260.18|31
1652076860000|2022-05-09 06:14:20|1279.23|1261.43|1278.11|1260.31|1279.23|1261.43|1278.11|1260.31|16
1652076870000|2022-05-09 06:14:30|1278.15|1260.35|1279.4|1261.6|1279.4|1261.6|1278.15|1260.35|22
1652076880000|2022-05-09 06:14:40|1279.26|1261.46|1278.42|1260.62|1279.28|1261.48|1278.21|1260.41|19
1652076890000|2022-05-09 06:14:50|1278.31|1260.51|1278.29|1260.49|1278.31|1260.51|1277.54|1259.74|11
1652076900000|2022-05-09 06:15:00|1278.3|1260.5|1278.4|1260.6|1278.4|1260.6|1277.73|1259.93|21
1652076910000|2022-05-09 06:15:10|1278.5|1260.7|1278.39|1260.59|1279.4|1261.6|1278.3|1260.5|23
1652076920000|2022-05-09 06:15:20|1278.4|1260.6|1279.34|1261.54|1279.4|1261.6|1278.4|1260.6|23
1652076930000|2022-05-09 06:15:30|1278.58|1260.78|1279.4|1261.6|1279.4|1261.6|1278.4|1260.6|18
1652076940000|2022-05-09 06:15:40|1279.33|1261.53|1278.79|1260.99|1279.4|1261.6|1278.24|1260.44|15
1652076950000|2022-05-09 06:15:50|1278.64|1260.84|1277.44|1259.64|1278.64|1260.84|1277.15|1259.35|16
1652076960000|2022-05-09 06:16:00|1277.42|1259.62|1276.28|1258.48|1277.6|1259.8|1276.13|1258.33|31
1652076970000|2022-05-09 06:16:10|1276.15|1258.35|1276.34|1258.54|1276.37|1258.57|1275.58|1257.78|11
1652076980000|2022-05-09 06:16:20|1276.29|1258.49|1277.3|1259.5|1277.4|1259.6|1276.29|1258.49|18
1652076990000|2022-05-09 06:16:30|1277.29|1259.49|1278.51|1260.71|1278.51|1260.71|1277.17|1259.37|21
1652077000000|2022-05-09 06:16:40|1278.4|1260.6|1277.56|1259.76|1278.4|1260.6|1277.47|1259.67|22
1652077010000|2022-05-09 06:16:50|1277.45|1259.65|1277.38|1259.58|1278.03|1260.23|1277.3|1259.5|15
1652077020000|2022-05-09 06:17:00|1277.31|1259.51|1276.4|1258.6|1277.31|1259.51|1276.4|1258.6|12
1652077030000|2022-05-09 06:17:10|1276.28|1258.48|1277.28|1259.48|1277.6|1259.8|1276.26|1258.46|24
1652077040000|2022-05-09 06:17:20|1277.4|1259.6|1276.78|1258.98|1277.42|1259.62|1276.48|1258.68|19
1652077050000|2022-05-09 06:17:30|1276.4|1258.6|1276.49|1258.69|1277.4|1259.6|1276.4|1258.6|14
1652077060000|2022-05-09 06:17:40|1276.4|1258.6|1276.4|1258.6|1277.4|1259.6|1275.9|1258.1|14
1652077070000|2022-05-09 06:17:50|1276.51|1258.71|1277.56|1259.76|1277.56|1259.76|1276.35|1258.55|18
1652077080000|2022-05-09 06:18:00|1277.6|1259.8|1278.4|1260.6|1278.4|1260.6|1277.6|1259.8|20
1652077090000|2022-05-09 06:18:10|1278.65|1260.85|1278.4|1260.6|1279.36|1261.56|1278.4|1260.6|13
1652077100000|2022-05-09 06:18:20|1278.73|1260.93|1277.4|1259.6|1278.73|1260.93|1277.4|1259.6|10
1652077110000|2022-05-09 06:18:30|1277.9|1260.1|1279.3|1261.5|1279.4|1261.6|1277.9|1260.1|23
1652077120000|2022-05-09 06:18:40|1279.31|1261.51|1279.3|1261.5|1279.4|1261.6|1278.85|1261.05|15
1652077130000|2022-05-09 06:18:50|1279.15|1261.35|1278.75|1260.95|1279.32|1261.52|1278.75|1260.95|16
1652077140000|2022-05-09 06:19:00|1279|1261.2|1278.44|1260.64|1279.31|1261.51|1278.43|1260.63|16
1652077150000|2022-05-09 06:19:10|1278.38|1260.58|1277.68|1259.88|1278.44|1260.64|1277.53|1259.73|22
1652077160000|2022-05-09 06:19:20|1277.77|1259.97|1277.55|1259.75|1277.77|1259.97|1277.55|1259.75|5
1652077170000|2022-05-09 06:19:30|1277.46|1259.66|1278.69|1260.89|1278.69|1260.89|1277.14|1259.34|24
1652077180000|2022-05-09 06:19:40|1278.75|1260.95|1280.3|1262.5|1280.4|1262.6|1278.75|1260.95|28
1652077190000|2022-05-09 06:19:50|1280.31|1262.51|1280.41|1262.61|1280.98|1263.18|1280.3|1262.5|12
1652077200000|2022-05-09 06:20:00|1280.46|1262.66|1280.2|1262.4|1280.65|1262.85|1279.55|1261.75|31
1652077210000|2022-05-09 06:20:10|1280.21|1262.41|1279.9|1262.1|1280.32|1262.52|1279.42|1261.62|18
1652077220000|2022-05-09 06:20:20|1279.94|1262.14|1279.3|1261.5|1280.35|1262.55|1279.26|1261.46|24
1652077230000|2022-05-09 06:20:30|1279.26|1261.46|1279.39|1261.59|1279.41|1261.61|1278.87|1261.07|24
1652077240000|2022-05-09 06:20:40|1279.38|1261.58|1279.75|1261.95|1279.95|1262.15|1279.01|1261.21|20
1652077250000|2022-05-09 06:20:50|1279.82|1262.02|1279.95|1262.15|1280.29|1262.49|1279.23|1261.43|20
1652077260000|2022-05-09 06:21:00|1279.43|1261.63|1279.32|1261.52|1279.43|1261.63|1279.16|1261.36|15
1652077270000|2022-05-09 06:21:10|1279.34|1261.54|1280.4|1262.6|1280.4|1262.6|1279.18|1261.38|19
1652077280000|2022-05-09 06:21:20|1280.06|1262.26|1280.06|1262.26|1280.47|1262.67|1279.56|1261.76|12
1652077290000|2022-05-09 06:21:30|1280.27|1262.47|1280.06|1262.26|1280.51|1262.71|1280.06|1262.26|6
1652077300000|2022-05-09 06:21:40|1280.27|1262.47|1280.02|1262.22|1280.52|1262.72|1280.02|1262.22|5
1652077310000|2022-05-09 06:21:50|1280.14|1262.34|1280.12|1262.32|1280.15|1262.35|1279.96|1262.16|7
1652077320000|2022-05-09 06:22:00|1279.99|1262.19|1279.46|1261.66|1280.45|1262.65|1279.37|1261.57|15
1652077330000|2022-05-09 06:22:10|1279.56|1261.76|1280.19|1262.39|1280.19|1262.39|1279.4|1261.6|8
1652077340000|2022-05-09 06:22:20|1280.4|1262.6|1280.2|1262.4|1280.53|1262.73|1279.51|1261.71|18
1652077350000|2022-05-09 06:22:30|1280.28|1262.48|1279.28|1261.48|1280.3|1262.5|1279.21|1261.41|15
1652077360000|2022-05-09 06:22:40|1279.29|1261.49|1279.41|1261.61|1279.41|1261.61|1279.14|1261.34|12
1652077370000|2022-05-09 06:22:50|1279.4|1261.6|1279.38|1261.58|1280.21|1262.41|1279.26|1261.46|17
1652077380000|2022-05-09 06:23:00|1279.54|1261.74|1278.31|1260.51|1279.54|1261.74|1278.3|1260.5|14
1652077390000|2022-05-09 06:23:10|1278.3|1260.5|1278.2|1260.4|1278.36|1260.56|1277.83|1260.03|14
1652077400000|2022-05-09 06:23:20|1277.72|1259.92|1278.04|1260.24|1278.29|1260.49|1277.39|1259.59|22
1652077410000|2022-05-09 06:23:30|1278.05|1260.25|1279.26|1261.46|1279.3|1261.5|1278.05|1260.25|29
1652077420000|2022-05-09 06:23:40|1279.27|1261.47|1279.29|1261.49|1279.43|1261.63|1279.24|1261.44|25
1652077430000|2022-05-09 06:23:50|1279.25|1261.45|1279.28|1261.48|1279.45|1261.65|1279.07|1261.27|14
1652077440000|2022-05-09 06:24:00|1279.39|1261.59|1280.33|1262.53|1280.43|1262.63|1279.39|1261.59|13
1652077450000|2022-05-09 06:24:10|1280.4|1262.6|1280.27|1262.47|1281.23|1263.43|1279.6|1261.8|27
1652077460000|2022-05-09 06:24:20|1280.24|1262.44|1281.29|1263.49|1281.3|1263.5|1280.22|1262.42|22
1652077470000|2022-05-09 06:24:30|1281.4|1263.6|1280.91|1263.11|1281.4|1263.6|1280.75|1262.95|28
1652077480000|2022-05-09 06:24:40|1281.28|1263.48|1281.31|1263.51|1281.31|1263.51|1280.96|1263.16|15
1652077490000|2022-05-09 06:24:50|1281.19|1263.39|1281.2|1263.4|1281.35|1263.55|1281.19|1263.39|14
1652077500000|2022-05-09 06:25:00|1281.27|1263.47|1282.22|1264.42|1282.3|1264.5|1281.27|1263.47|23
1652077510000|2022-05-09 06:25:10|1282.21|1264.41|1283.09|1265.29|1283.11|1265.31|1282.21|1264.41|19
1652077520000|2022-05-09 06:25:20|1283.3|1265.5|1283.11|1265.31|1283.3|1265.5|1283.04|1265.24|8
1652077530000|2022-05-09 06:25:30|1283.42|1265.62|1283.77|1265.97|1283.77|1265.97|1283.42|1265.62|3
1652077540000|2022-05-09 06:25:40|1283.73|1265.93|1284.1|1266.3|1284.2|1266.4|1283.73|1265.93|8
1652077550000|2022-05-09 06:25:50|1284.08|1266.28|1283.22|1265.42|1284.08|1266.28|1282.92|1265.12|18
1652077560000|2022-05-09 06:26:00|1283.23|1265.43|1282.32|1264.52|1283.3|1265.5|1282.23|1264.43|19
1652077570000|2022-05-09 06:26:10|1282.39|1264.59|1282.27|1264.47|1282.4|1264.6|1281.27|1263.47|23
1652077580000|2022-05-09 06:26:20|1282.28|1264.48|1281.31|1263.51|1282.3|1264.5|1281.3|1263.5|10
1652077590000|2022-05-09 06:26:30|1281.38|1263.58|1281.3|1263.5|1281.38|1263.58|1280.94|1263.14|16
1652077600000|2022-05-09 06:26:40|1281.29|1263.49|1280.31|1262.51|1281.29|1263.49|1280.27|1262.47|17
1652077610000|2022-05-09 06:26:50|1280.32|1262.52|1280.37|1262.57|1280.4|1262.6|1280.29|1262.49|10
1652077620000|2022-05-09 06:27:00|1280.26|1262.46|1280.33|1262.53|1280.38|1262.58|1280.24|1262.44|10
1652077630000|2022-05-09 06:27:10|1280.32|1262.52|1281.14|1263.34|1281.15|1263.35|1280.27|1262.47|16
1652077640000|2022-05-09 06:27:20|1281.13|1263.33|1282.2|1264.4|1282.24|1264.44|1281.13|1263.33|20
1652077650000|2022-05-09 06:27:30|1282.21|1264.41|1281.27|1263.47|1282.36|1264.56|1281.13|1263.33|19
1652077660000|2022-05-09 06:27:40|1281.28|1263.48|1281.3|1263.5|1281.34|1263.54|1281.25|1263.45|15
1652077670000|2022-05-09 06:27:50|1281.31|1263.51|1281.76|1263.96|1281.76|1263.96|1281.22|1263.42|12
1652077680000|2022-05-09 06:28:00|1282.16|1264.36|1282.36|1264.56|1282.36|1264.56|1282.16|1264.36|17
1652077690000|2022-05-09 06:28:10|1282.33|1264.53|1282.49|1264.69|1282.49|1264.69|1282.13|1264.33|12
1652077700000|2022-05-09 06:28:20|1282.73|1264.93|1283.28|1265.48|1283.34|1265.54|1282.73|1264.93|19
1652077710000|2022-05-09 06:28:30|1283.2|1265.4|1284.35|1266.55|1284.35|1266.55|1282.93|1265.13|20
1652077720000|2022-05-09 06:28:40|1284.25|1266.45|1284.27|1266.47|1284.35|1266.55|1283.99|1266.19|10
1652077730000|2022-05-09 06:28:50|1284.38|1266.58|1283.58|1265.78|1284.4|1266.6|1283.58|1265.78|11
1652077740000|2022-05-09 06:29:00|1283.72|1265.92|1283.58|1265.78|1283.72|1265.92|1283.25|1265.45|9
1652077750000|2022-05-09 06:29:10|1283.6|1265.8|1283.77|1265.97|1283.8|1266|1283.58|1265.78|7
1652077760000|2022-05-09 06:29:20|1283.62|1265.82|1283.58|1265.78|1283.83|1266.03|1283.52|1265.72|9
1652077770000|2022-05-09 06:29:30|1283.62|1265.82|1283.58|1265.78|1283.62|1265.82|1283.58|1265.78|6
1652077780000|2022-05-09 06:29:40|1283.62|1265.82|1282.42|1264.62|1283.77|1265.97|1282.42|1264.62|14
1652077790000|2022-05-09 06:29:50|1282.41|1264.61|1282.3|1264.5|1282.41|1264.61|1282.29|1264.49|13
1652077800000|2022-05-09 06:30:00|1282.35|1264.55|1281.41|1263.61|1282.38|1264.58|1281.41|1263.61|7
1652077810000|2022-05-09 06:30:10|1281.49|1263.69|1281.41|1263.61|1281.49|1263.69|1281.35|1263.55|5
1652077820000|2022-05-09 06:30:20|1281.48|1263.68|1282.19|1264.39|1282.19|1264.39|1281.32|1263.52|12
1652077830000|2022-05-09 06:30:30|1282.18|1264.38|1284.39|1266.59|1284.39|1266.59|1282.18|1264.38|28
1652077840000|2022-05-09 06:30:40|1284.4|1266.6|1284.3|1266.5|1284.4|1266.6|1283.34|1265.54|20
1652077850000|2022-05-09 06:30:50|1284.34|1266.54|1284.33|1266.53|1284.4|1266.6|1284.13|1266.33|16
1652077860000|2022-05-09 06:31:00|1284.27|1266.47|1285.21|1267.41|1285.23|1267.43|1284.27|1266.47|22
1652077870000|2022-05-09 06:31:10|1285.18|1267.38|1284.26|1266.46|1285.27|1267.47|1284.25|1266.45|16
1652077880000|2022-05-09 06:31:20|1284.31|1266.51|1284.23|1266.43|1284.31|1266.51|1284.19|1266.39|11
1652077890000|2022-05-09 06:31:30|1284.24|1266.44|1284.41|1266.61|1284.41|1266.61|1283.89|1266.09|13
1652077900000|2022-05-09 06:31:40|1284.42|1266.62|1285.16|1267.36|1285.3|1267.5|1284.42|1266.62|17
1652077910000|2022-05-09 06:31:50|1285.18|1267.38|1285.27|1267.47|1285.35|1267.55|1284.78|1266.98|16
1652077920000|2022-05-09 06:32:00|1285.3|1267.5|1286.4|1268.6|1286.4|1268.6|1285.23|1267.43|13
1652077930000|2022-05-09 06:32:10|1286.5|1268.7|1286.23|1268.43|1287.09|1269.29|1286.22|1268.42|13
1652077940000|2022-05-09 06:32:20|1286.22|1268.42|1287.12|1269.32|1287.12|1269.32|1285.67|1267.87|17
1652077950000|2022-05-09 06:32:30|1287.17|1269.37|1287.34|1269.54|1287.4|1269.6|1287.12|1269.32|11
1652077960000|2022-05-09 06:32:40|1287.35|1269.55|1287.36|1269.56|1288.3|1270.5|1287.23|1269.43|21
1652077970000|2022-05-09 06:32:50|1287.46|1269.66|1287.29|1269.49|1287.46|1269.66|1287.21|1269.41|20
1652077980000|2022-05-09 06:33:00|1287.21|1269.41|1288.38|1270.58|1288.38|1270.58|1287.21|1269.41|27
1652077990000|2022-05-09 06:33:10|1288.35|1270.55|1288.36|1270.56|1288.59|1270.79|1288.35|1270.55|17
1652078000000|2022-05-09 06:33:20|1288.33|1270.53|1287.8|1270|1288.35|1270.55|1286.98|1269.18|20
1652078010000|2022-05-09 06:33:30|1288.15|1270.35|1287.38|1269.58|1288.16|1270.36|1287.17|1269.37|10
1652078020000|2022-05-09 06:33:40|1287.42|1269.62|1287.38|1269.58|1287.42|1269.62|1286.99|1269.19|9
1652078030000|2022-05-09 06:33:50|1287.37|1269.57|1287.39|1269.59|1287.39|1269.59|1287.37|1269.57|3
1652078040000|2022-05-09 06:34:00|1287.83|1270.03|1288|1270.2|1288.35|1270.55|1287.83|1270.03|6
1652078050000|2022-05-09 06:34:10|1287.44|1269.64|1287.38|1269.58|1287.44|1269.64|1287.27|1269.47|6
1652078060000|2022-05-09 06:34:20|1287.35|1269.55|1287.38|1269.58|1287.38|1269.58|1286.48|1268.68|12
1652078080000|2022-05-09 06:34:40|1287.26|1269.46|1287.7|1269.9|1287.7|1269.9|1287.21|1269.41|5
1652078090000|2022-05-09 06:34:50|1287.59|1269.79|1287.38|1269.58|1288.14|1270.34|1287.38|1269.58|10
1652078100000|2022-05-09 06:35:00|1287.43|1269.63|1287.47|1269.67|1287.48|1269.68|1287.43|1269.63|7
1652078110000|2022-05-09 06:35:10|1287.41|1269.61|1285.6|1267.8|1287.41|1269.61|1285.39|1267.59|10
1652078120000|2022-05-09 06:35:20|1285.38|1267.58|1285.29|1267.49|1285.48|1267.68|1285.24|1267.44|20
1652078130000|2022-05-09 06:35:30|1285.22|1267.42|1285.35|1267.55|1285.35|1267.55|1284.15|1266.35|27
1652078140000|2022-05-09 06:35:40|1285.47|1267.67|1286.34|1268.54|1286.34|1268.54|1285.47|1267.67|25
1652078150000|2022-05-09 06:35:50|1286.36|1268.56|1286.29|1268.49|1287.14|1269.34|1286.29|1268.49|17
1652078160000|2022-05-09 06:36:00|1286.44|1268.64|1286.01|1268.21|1286.44|1268.64|1286.01|1268.21|5
1652078170000|2022-05-09 06:36:10|1286.4|1268.6|1286.27|1268.47|1286.4|1268.6|1286.13|1268.33|16
1652078180000|2022-05-09 06:36:20|1286.26|1268.46|1286.35|1268.55|1286.48|1268.68|1286.2|1268.4|14
1652078190000|2022-05-09 06:36:30|1286.38|1268.58|1286.33|1268.53|1286.6|1268.8|1286.23|1268.43|26
1652078200000|2022-05-09 06:36:40|1286.35|1268.55|1288.15|1270.35|1288.4|1270.6|1286.34|1268.54|17
1652078210000|2022-05-09 06:36:50|1288.35|1270.55|1288.15|1270.35|1288.4|1270.6|1287.69|1269.89|11
1652078220000|2022-05-09 06:37:00|1288.4|1270.6|1287.33|1269.53|1289.1|1271.3|1287.33|1269.53|16
1652078230000|2022-05-09 06:37:10|1287.25|1269.45|1287.2|1269.4|1287.4|1269.6|1287.16|1269.36|20
1652078240000|2022-05-09 06:37:20|1286.84|1269.04|1286.35|1268.55|1286.84|1269.04|1286.23|1268.43|26
1652078250000|2022-05-09 06:37:30|1286.36|1268.56|1285.26|1267.46|1286.44|1268.64|1285.24|1267.44|22
1652078260000|2022-05-09 06:37:40|1285.25|1267.45|1285.3|1267.5|1286.04|1268.24|1285.24|1267.44|24
1652078270000|2022-05-09 06:37:50|1285.34|1267.54|1285.38|1267.58|1285.47|1267.67|1285.3|1267.5|6
1652078280000|2022-05-09 06:38:00|1285.39|1267.59|1286.24|1268.44|1286.31|1268.51|1285.39|1267.59|12
1652078290000|2022-05-09 06:38:10|1286.32|1268.52|1286.31|1268.51|1286.4|1268.6|1286.06|1268.26|11
1652078300000|2022-05-09 06:38:20|1285.43|1267.63|1285.36|1267.56|1285.43|1267.63|1285.29|1267.49|8
1652078310000|2022-05-09 06:38:30|1285.37|1267.57|1285.36|1267.56|1285.41|1267.61|1285.36|1267.56|5
1652078320000|2022-05-09 06:38:40|1285.38|1267.58|1285.36|1267.56|1285.68|1267.88|1285.36|1267.56|7
1652078330000|2022-05-09 06:38:50|1285.3|1267.5|1284|1266.2|1285.35|1267.55|1283.66|1265.86|16
1652078340000|2022-05-09 06:39:00|1283.74|1265.94|1284.52|1266.72|1285.03|1267.23|1283.74|1265.94|17
1652078350000|2022-05-09 06:39:10|1284.38|1266.58|1284.49|1266.69|1284.49|1266.69|1284.1|1266.3|21
1652078360000|2022-05-09 06:39:20|1284.51|1266.71|1284.28|1266.48|1285.3|1267.5|1284.23|1266.43|27
1652078370000|2022-05-09 06:39:30|1284.35|1266.55|1284.36|1266.56|1284.36|1266.56|1284.28|1266.48|18
1652078380000|2022-05-09 06:39:40|1284.35|1266.55|1284.43|1266.63|1284.55|1266.75|1284.21|1266.41|9
1652078390000|2022-05-09 06:39:50|1284.24|1266.44|1284.2|1266.4|1284.4|1266.6|1284.11|1266.31|17
1652078400000|2022-05-09 06:40:00|1284.18|1266.38|1285.4|1267.6|1285.4|1267.6|1283.86|1266.06|20
1652078410000|2022-05-09 06:40:10|1285.44|1267.64|1285.35|1267.55|1285.84|1268.04|1285.35|1267.55|17
1652078420000|2022-05-09 06:40:20|1285.32|1267.52|1284.19|1266.39|1285.32|1267.52|1283.99|1266.19|19
1652078430000|2022-05-09 06:40:30|1283.96|1266.16|1284.25|1266.45|1284.25|1266.45|1283.24|1265.44|24
1652078440000|2022-05-09 06:40:40|1284|1266.2|1283.49|1265.69|1284.17|1266.37|1283.23|1265.43|18
1652078450000|2022-05-09 06:40:50|1283.38|1265.58|1282.35|1264.55|1283.46|1265.66|1282.18|1264.38|28
1652078460000|2022-05-09 06:41:00|1282.45|1264.65|1283.35|1265.55|1283.35|1265.55|1282.19|1264.39|26
1652078470000|2022-05-09 06:41:10|1283.37|1265.57|1283.4|1265.6|1283.9|1266.1|1283.32|1265.52|12
1652078480000|2022-05-09 06:41:20|1283.32|1265.52|1282.35|1264.55|1283.4|1265.6|1281.9|1264.1|17
1652078490000|2022-05-09 06:41:30|1282.25|1264.45|1282.28|1264.48|1282.35|1264.55|1281.59|1263.79|19
1652078500000|2022-05-09 06:41:40|1282.35|1264.55|1282.27|1264.47|1282.35|1264.55|1281.4|1263.6|16
1652078510000|2022-05-09 06:41:50|1282.34|1264.54|1281.35|1263.55|1282.35|1264.55|1281.35|1263.55|12
1652078520000|2022-05-09 06:42:00|1281.34|1263.54|1280.4|1262.6|1281.34|1263.54|1280.4|1262.6|11
1652078530000|2022-05-09 06:42:10|1280.51|1262.71|1280.9|1263.1|1281.72|1263.92|1280.51|1262.71|19
1652078540000|2022-05-09 06:42:20|1280.4|1262.6|1280.35|1262.55|1280.4|1262.6|1279.37|1261.57|15
1652078550000|2022-05-09 06:42:30|1280.39|1262.59|1280.4|1262.6|1280.45|1262.65|1280.21|1262.41|15
1652078560000|2022-05-09 06:42:40|1280.39|1262.59|1281.29|1263.49|1281.36|1263.56|1280.37|1262.57|27
1652078570000|2022-05-09 06:42:50|1281.31|1263.51|1280.44|1262.64|1281.33|1263.53|1280.44|1262.64|13
1652078580000|2022-05-09 06:43:00|1280.37|1262.57|1280.52|1262.72|1281|1263.2|1280.37|1262.57|6
1652078590000|2022-05-09 06:43:10|1280.42|1262.62|1281.16|1263.36|1281.18|1263.38|1280.38|1262.58|9
1652078600000|2022-05-09 06:43:20|1281.17|1263.37|1280.44|1262.64|1281.31|1263.51|1280.44|1262.64|12
1652078610000|2022-05-09 06:43:30|1280.45|1262.65|1282.23|1264.43|1282.23|1264.43|1280.45|1262.65|20
1652078620000|2022-05-09 06:43:40|1282.18|1264.38|1282.34|1264.54|1282.41|1264.61|1281.48|1263.68|26
1652078630000|2022-05-09 06:43:50|1282.3|1264.5|1281.38|1263.58|1282.3|1264.5|1281.38|1263.58|12
1652078640000|2022-05-09 06:44:00|1281.52|1263.72|1281.38|1263.58|1281.52|1263.72|1281.28|1263.48|18
1652078650000|2022-05-09 06:44:10|1281.39|1263.59|1281.4|1263.6|1281.45|1263.65|1281.34|1263.54|8
1652078660000|2022-05-09 06:44:20|1281.52|1263.72|1282.37|1264.57|1282.37|1264.57|1281.52|1263.72|14
1652078670000|2022-05-09 06:44:30|1282.3|1264.5|1283.29|1265.49|1283.29|1265.49|1282.3|1264.5|14
1652078680000|2022-05-09 06:44:40|1283.07|1265.27|1282.9|1265.1|1283.44|1265.64|1282.85|1265.05|13
1652078690000|2022-05-09 06:44:50|1283.05|1265.25|1283.33|1265.53|1283.33|1265.53|1282.71|1264.91|8
1652078700000|2022-05-09 06:45:00|1283.24|1265.44|1283.35|1265.55|1283.35|1265.55|1282.29|1264.49|20
1652078710000|2022-05-09 06:45:10|1283.36|1265.56|1283.83|1266.03|1283.83|1266.03|1283.14|1265.34|19
1652078720000|2022-05-09 06:45:20|1283.85|1266.05|1284.23|1266.43|1285.12|1267.32|1283.85|1266.05|19
1652078730000|2022-05-09 06:45:30|1284.29|1266.49|1285.36|1267.56|1285.4|1267.6|1284.29|1266.49|19
1652078740000|2022-05-09 06:45:40|1285.38|1267.58|1286.05|1268.25|1286.3|1268.5|1285.3|1267.5|21
1652078750000|2022-05-09 06:45:50|1286.25|1268.45|1286.36|1268.56|1286.49|1268.69|1286.22|1268.42|20
1652078760000|2022-05-09 06:46:00|1286.26|1268.46|1287.01|1269.21|1287.39|1269.59|1286.26|1268.46|23
1652078770000|2022-05-09 06:46:10|1286.81|1269.01|1287.29|1269.49|1287.31|1269.51|1286.53|1268.73|18
1652078780000|2022-05-09 06:46:20|1287.27|1269.47|1286.45|1268.65|1287.27|1269.47|1286.39|1268.59|17
1652078790000|2022-05-09 06:46:30|1286.46|1268.66|1286.31|1268.51|1286.54|1268.74|1285.61|1267.81|15
1652078800000|2022-05-09 06:46:40|1286.33|1268.53|1287.19|1269.39|1287.25|1269.45|1286.22|1268.42|19
1652078810000|2022-05-09 06:46:50|1287.2|1269.4|1287.32|1269.52|1287.32|1269.52|1286.59|1268.79|14
1652078820000|2022-05-09 06:47:00|1287.36|1269.56|1288.15|1270.35|1288.15|1270.35|1286.93|1269.13|18
1652078830000|2022-05-09 06:47:10|1288.1|1270.3|1287.21|1269.41|1288.15|1270.35|1287.2|1269.4|18
1652078840000|2022-05-09 06:47:20|1287.22|1269.42|1287.17|1269.37|1287.32|1269.52|1286.97|1269.17|9
1652078850000|2022-05-09 06:47:30|1287.16|1269.36|1287.3|1269.5|1287.33|1269.53|1286.13|1268.33|19
1652078860000|2022-05-09 06:47:40|1287.31|1269.51|1287.37|1269.57|1288.12|1270.32|1287.31|1269.51|9
1652078870000|2022-05-09 06:47:50|1287.9|1270.1|1287.51|1269.71|1287.9|1270.1|1287.37|1269.57|4
1652078880000|2022-05-09 06:48:00|1287.4|1269.6|1287.51|1269.71|1288.4|1270.6|1287.18|1269.38|18
1652078890000|2022-05-09 06:48:10|1287.6|1269.8|1287.32|1269.52|1287.6|1269.8|1287.19|1269.39|18
1652078900000|2022-05-09 06:48:20|1287.01|1269.21|1286.4|1268.6|1287.32|1269.52|1286.4|1268.6|19
1652078910000|2022-05-09 06:48:30|1286.32|1268.52|1286.4|1268.6|1286.46|1268.66|1286.25|1268.45|12
1652078920000|2022-05-09 06:48:40|1286.42|1268.62|1286.9|1269.1|1287.32|1269.52|1286.42|1268.62|17
1652078930000|2022-05-09 06:48:50|1286.42|1268.62|1286.4|1268.6|1286.52|1268.72|1286.4|1268.6|8
1652078940000|2022-05-09 06:49:00|1286.35|1268.55|1286.03|1268.23|1286.51|1268.71|1285.73|1267.93|17
1652078950000|2022-05-09 06:49:10|1286.34|1268.54|1285.63|1267.83|1286.48|1268.68|1285.63|1267.83|20
1652078960000|2022-05-09 06:49:20|1286.06|1268.26|1287.37|1269.57|1288.4|1270.6|1286.06|1268.26|19
1652078970000|2022-05-09 06:49:30|1287.31|1269.51|1286.35|1268.55|1287.33|1269.53|1286.35|1268.55|11
1652078980000|2022-05-09 06:49:40|1286.33|1268.53|1286.24|1268.44|1286.4|1268.6|1286.24|1268.44|5
1652078990000|2022-05-09 06:49:50|1286.22|1268.42|1286.19|1268.39|1286.4|1268.6|1286.19|1268.39|11
1652079000000|2022-05-09 06:50:00|1286.15|1268.35|1286.1|1268.3|1286.15|1268.35|1286.1|1268.3|3
1652079010000|2022-05-09 06:50:10|1286.04|1268.24|1286.4|1268.6|1286.4|1268.6|1286.03|1268.23|10
1652079020000|2022-05-09 06:50:20|1286.9|1269.1|1287.34|1269.54|1287.4|1269.6|1286.89|1269.09|18
1652079030000|2022-05-09 06:50:30|1286.79|1268.99|1286.36|1268.56|1286.79|1268.99|1286.36|1268.56|7
1652079040000|2022-05-09 06:50:40|1286.32|1268.52|1286.4|1268.6|1286.44|1268.64|1286.32|1268.52|10
1652079050000|2022-05-09 06:50:50|1286.41|1268.61|1286.28|1268.48|1286.48|1268.68|1286.28|1268.48|16
1652079060000|2022-05-09 06:51:00|1286.4|1268.6|1286.42|1268.62|1286.9|1269.1|1286.38|1268.58|12
1652079070000|2022-05-09 06:51:10|1287.12|1269.32|1286.75|1268.95|1287.19|1269.39|1286.6|1268.8|18
1652079080000|2022-05-09 06:51:20|1286.42|1268.62|1286.4|1268.6|1286.55|1268.75|1286.33|1268.53|6
1652079090000|2022-05-09 06:51:30|1286.33|1268.53|1286.4|1268.6|1286.41|1268.61|1286.33|1268.53|10
1652079100000|2022-05-09 06:51:40|1286.47|1268.67|1286.4|1268.6|1286.47|1268.67|1286.21|1268.41|5
1652079110000|2022-05-09 06:51:50|1286.27|1268.47|1286.4|1268.6|1286.4|1268.6|1286.27|1268.47|8
1652079120000|2022-05-09 06:52:00|1286.45|1268.65|1286.7|1268.9|1286.7|1268.9|1286.32|1268.52|10
1652079130000|2022-05-09 06:52:10|1286.51|1268.71|1287.07|1269.27|1287.19|1269.39|1286.51|1268.71|9
1652079140000|2022-05-09 06:52:20|1287.18|1269.38|1287.07|1269.27|1287.19|1269.39|1286.58|1268.78|15
1652079150000|2022-05-09 06:52:30|1287.28|1269.48|1287.07|1269.27|1287.28|1269.48|1287.07|1269.27|6
1652079160000|2022-05-09 06:52:40|1287.28|1269.48|1287.12|1269.32|1287.28|1269.48|1286.58|1268.78|10
1652079170000|2022-05-09 06:52:50|1286.9|1269.1|1287.07|1269.27|1287.07|1269.27|1286.4|1268.6|11
1652079180000|2022-05-09 06:53:00|1286.87|1269.07|1287.07|1269.27|1287.07|1269.27|1286.87|1269.07|2
1652079190000|2022-05-09 06:53:10|1287.03|1269.23|1286.58|1268.78|1287.07|1269.27|1286.58|1268.78|5
1652079200000|2022-05-09 06:53:20|1287.07|1269.27|1285.79|1267.99|1287.26|1269.46|1285.79|1267.99|12
1652079210000|2022-05-09 06:53:30|1286.25|1268.45|1286.35|1268.55|1286.35|1268.55|1286.24|1268.44|16
1652079220000|2022-05-09 06:53:40|1286.28|1268.48|1287.19|1269.39|1287.19|1269.39|1286.28|1268.48|9
1652079230000|2022-05-09 06:53:50|1287.06|1269.26|1286.85|1269.05|1287.28|1269.48|1286.85|1269.05|16
1652079240000|2022-05-09 06:54:00|1286.38|1268.58|1287.07|1269.27|1287.13|1269.33|1286.38|1268.58|11
1652079250000|2022-05-09 06:54:10|1287.19|1269.39|1286.31|1268.51|1287.19|1269.39|1286.31|1268.51|10
1652079260000|2022-05-09 06:54:20|1286.37|1268.57|1286.37|1268.57|1286.37|1268.57|1286.19|1268.39|6
1652079270000|2022-05-09 06:54:30|1286.25|1268.45|1286.32|1268.52|1286.38|1268.58|1286.25|1268.45|13
1652079280000|2022-05-09 06:54:40|1286.3|1268.5|1286.37|1268.57|1286.39|1268.59|1286.21|1268.41|13
1652079290000|2022-05-09 06:54:50|1286.38|1268.58|1286.27|1268.47|1286.41|1268.61|1286.27|1268.47|7
1652079300000|2022-05-09 06:55:00|1286.37|1268.57|1286.3|1268.5|1286.37|1268.57|1285.84|1268.04|19
1652079310000|2022-05-09 06:55:10|1286.37|1268.57|1285.57|1267.77|1286.37|1268.57|1285.54|1267.74|8
1652079320000|2022-05-09 06:55:20|1285.54|1267.74|1285.54|1267.74|1285.54|1267.74|1285.47|1267.67|3
1652079330000|2022-05-09 06:55:30|1285.57|1267.77|1285.56|1267.76|1285.58|1267.78|1285.4|1267.6|7
1652079340000|2022-05-09 06:55:40|1285.83|1268.03|1285.57|1267.77|1285.83|1268.03|1285.56|1267.76|7
1652079350000|2022-05-09 06:55:50|1285.48|1267.68|1285.55|1267.75|1285.55|1267.75|1285.48|1267.68|2
1652079360000|2022-05-09 06:56:00|1285.56|1267.76|1284.68|1266.88|1285.56|1267.76|1284.68|1266.88|10
1652079370000|2022-05-09 06:56:10|1284.75|1266.95|1283.8|1266|1284.75|1266.95|1283.8|1266|13
1652079380000|2022-05-09 06:56:20|1283.75|1265.95|1283.64|1265.84|1284|1266.2|1283.61|1265.81|7
1652079390000|2022-05-09 06:56:30|1283.59|1265.79|1284.28|1266.48|1284.33|1266.53|1283.59|1265.79|17
1652079400000|2022-05-09 06:56:40|1284.18|1266.38|1283.9|1266.1|1284.28|1266.48|1283.86|1266.06|5
1652079410000|2022-05-09 06:56:50|1283.51|1265.71|1285.7|1267.9|1285.7|1267.9|1283.51|1265.71|23
1652079420000|2022-05-09 06:57:00|1285.5|1267.7|1285.36|1267.56|1286.34|1268.54|1285.36|1267.56|18
1652079430000|2022-05-09 06:57:10|1285.38|1267.58|1285.36|1267.56|1285.39|1267.59|1284.54|1266.74|12
1652079440000|2022-05-09 06:57:20|1285.29|1267.49|1285.3|1267.5|1285.31|1267.51|1285.23|1267.43|7
1652079450000|2022-05-09 06:57:30|1285.22|1267.42|1283.9|1266.1|1285.32|1267.52|1283.9|1266.1|21
1652079460000|2022-05-09 06:57:40|1283.39|1265.59|1283.35|1265.55|1284.25|1266.45|1283.35|1265.55|8
1652079470000|2022-05-09 06:57:50|1283.44|1265.64|1283.34|1265.54|1283.68|1265.88|1283.34|1265.54|12
1652079480000|2022-05-09 06:58:00|1283.36|1265.56|1283.37|1265.57|1283.43|1265.63|1283.34|1265.54|11
1652079490000|2022-05-09 06:58:10|1283.39|1265.59|1283|1265.2|1283.4|1265.6|1283|1265.2|14
1652079500000|2022-05-09 06:58:20|1282.62|1264.82|1284.21|1266.41|1284.21|1266.41|1282.62|1264.82|20
1652079510000|2022-05-09 06:58:30|1284.03|1266.23|1284.31|1266.51|1284.31|1266.51|1284.03|1266.23|8
1652079520000|2022-05-09 06:58:40|1284.18|1266.38|1284.31|1266.51|1284.36|1266.56|1284.18|1266.38|4
1652079530000|2022-05-09 06:58:50|1284.32|1266.52|1284.36|1266.56|1285.4|1267.6|1284.32|1266.52|23
1652079540000|2022-05-09 06:59:00|1284.38|1266.58|1285.3|1267.5|1285.5|1267.7|1284.38|1266.58|15
1652079550000|2022-05-09 06:59:10|1285.22|1267.42|1285.22|1267.42|1285.26|1267.46|1285.04|1267.24|12
1652079560000|2022-05-09 06:59:20|1285.23|1267.43|1285.21|1267.41|1285.43|1267.63|1285.2|1267.4|10
1652079570000|2022-05-09 06:59:30|1285.2|1267.4|1284.38|1266.58|1285.2|1267.4|1284.25|1266.45|18
1652079580000|2022-05-09 06:59:40|1284.39|1266.59|1284.19|1266.39|1284.39|1266.59|1283.58|1265.78|18
1652079590000|2022-05-09 06:59:50|1284.16|1266.36|1284.45|1266.65|1285.4|1267.6|1284.16|1266.36|20
1652079600000|2022-05-09 07:00:00|1284.46|1266.66|1284.4|1266.6|1284.54|1266.74|1284.38|1266.58|9
1652079610000|2022-05-09 07:00:10|1284.44|1266.64|1283.69|1265.89|1285.4|1267.6|1283.69|1265.89|18
1652079620000|2022-05-09 07:00:20|1283.82|1266.02|1283.51|1265.71|1283.82|1266.02|1283.51|1265.71|7
1652079630000|2022-05-09 07:00:30|1283.7|1265.9|1283.7|1265.9|1283.83|1266.03|1283.51|1265.71|5
1652079640000|2022-05-09 07:00:40|1283.51|1265.71|1284.39|1266.59|1284.39|1266.59|1283.51|1265.71|8
1652079650000|2022-05-09 07:00:50|1284.37|1266.57|1286.26|1268.46|1286.4|1268.6|1284.37|1266.57|27
1652079660000|2022-05-09 07:01:00|1286.22|1268.42|1287.32|1269.52|1288.14|1270.34|1286.22|1268.42|23
1652079670000|2022-05-09 07:01:10|1287.42|1269.62|1287.35|1269.55|1287.52|1269.72|1287.18|1269.38|15
1652079680000|2022-05-09 07:01:20|1286.64|1268.84|1287.36|1269.56|1287.37|1269.57|1286.37|1268.57|15
1652079690000|2022-05-09 07:01:30|1287.28|1269.48|1286.27|1268.47|1287.34|1269.54|1286.21|1268.41|23
1652079700000|2022-05-09 07:01:40|1286.33|1268.53|1286.32|1268.52|1286.33|1268.53|1285.76|1267.96|16
1652079710000|2022-05-09 07:01:50|1286.33|1268.53|1287.02|1269.22|1287.19|1269.39|1286.3|1268.5|11
1652079720000|2022-05-09 07:02:00|1287.04|1269.24|1287.09|1269.29|1287.19|1269.39|1286.37|1268.57|18
1652079730000|2022-05-09 07:02:10|1287.3|1269.5|1287.45|1269.65|1287.48|1269.68|1287.3|1269.5|6
1652079740000|2022-05-09 07:02:20|1287.4|1269.6|1288.33|1270.53|1288.33|1270.53|1287.4|1269.6|12
1652079750000|2022-05-09 07:02:30|1288.3|1270.5|1288.32|1270.52|1288.46|1270.66|1288.19|1270.39|19
1652079760000|2022-05-09 07:02:40|1288.29|1270.49|1289.35|1271.55|1289.44|1271.64|1288.29|1270.49|15
1652079770000|2022-05-09 07:02:50|1289.36|1271.56|1290.3|1272.5|1290.34|1272.54|1289.36|1271.56|20
1652079780000|2022-05-09 07:03:00|1290.2|1272.4|1289.85|1272.05|1290.29|1272.49|1289.33|1271.53|13
1652079790000|2022-05-09 07:03:10|1290.27|1272.47|1290.29|1272.49|1290.35|1272.55|1289.98|1272.18|18
1652079800000|2022-05-09 07:03:20|1290.4|1272.6|1290.32|1272.52|1290.44|1272.64|1290.19|1272.39|17
1652079810000|2022-05-09 07:03:30|1290.37|1272.57|1291.05|1273.25|1291.35|1273.55|1290.32|1272.52|20
1652079820000|2022-05-09 07:03:40|1291.19|1273.39|1291.39|1273.59|1291.4|1273.6|1290.87|1273.07|16
1652079830000|2022-05-09 07:03:50|1291.4|1273.6|1291.87|1274.07|1292.51|1274.71|1291.4|1273.6|19
1652079840000|2022-05-09 07:04:00|1292.1|1274.3|1292.3|1274.5|1292.52|1274.72|1291.97|1274.17|21
1652079850000|2022-05-09 07:04:10|1292.22|1274.42|1291.28|1273.48|1292.22|1274.42|1290.96|1273.16|13
1652079860000|2022-05-09 07:04:20|1290.92|1273.12|1290.65|1272.85|1291.35|1273.55|1290.65|1272.85|16
1652079870000|2022-05-09 07:04:30|1291.03|1273.23|1291.24|1273.44|1291.4|1273.6|1290.8|1273|24
1652079880000|2022-05-09 07:04:40|1291.25|1273.45|1290.37|1272.57|1291.25|1273.45|1290.34|1272.54|14
1652079890000|2022-05-09 07:04:50|1290.42|1272.62|1290.4|1272.6|1290.86|1273.06|1290.34|1272.54|8
1652079900000|2022-05-09 07:05:00|1290.41|1272.61|1291.29|1273.49|1291.35|1273.55|1290.41|1272.61|16
1652079910000|2022-05-09 07:05:10|1291.28|1273.48|1291.28|1273.48|1291.65|1273.85|1291.27|1273.47|16
1652079920000|2022-05-09 07:05:20|1291.22|1273.42|1291.45|1273.65|1292.13|1274.33|1291.15|1273.35|19
1652079930000|2022-05-09 07:05:30|1291.46|1273.66|1291.32|1273.52|1291.5|1273.7|1291.26|1273.46|13
1652079940000|2022-05-09 07:05:40|1291.41|1273.61|1291.4|1273.6|1291.55|1273.75|1290.82|1273.02|15
1652079950000|2022-05-09 07:05:50|1291.35|1273.55|1291.05|1273.25|1291.45|1273.65|1290.9|1273.1|16
1652079960000|2022-05-09 07:06:00|1290.44|1272.64|1291.44|1273.64|1291.44|1273.64|1290.34|1272.54|14
1652079970000|2022-05-09 07:06:10|1291.27|1273.47|1291.45|1273.65|1292.29|1274.49|1291.27|1273.47|22
1652079980000|2022-05-09 07:06:20|1291.75|1273.95|1291.32|1273.52|1291.81|1274.01|1291.32|1273.52|6
1652079990000|2022-05-09 07:06:30|1291.34|1273.54|1291.38|1273.58|1292.32|1274.52|1291.34|1273.54|13
1652080000000|2022-05-09 07:06:40|1291.4|1273.6|1291.24|1273.44|1291.58|1273.78|1291.24|1273.44|12
1652080010000|2022-05-09 07:06:50|1291.23|1273.43|1290.38|1272.58|1291.4|1273.6|1290.37|1272.57|7
1652080020000|2022-05-09 07:07:00|1290.37|1272.57|1290.37|1272.57|1290.85|1273.05|1290.3|1272.5|11
1652080030000|2022-05-09 07:07:10|1290.4|1272.6|1290.37|1272.57|1290.4|1272.6|1289.86|1272.06|14
1652080040000|2022-05-09 07:07:20|1290.39|1272.59|1291.33|1273.53|1291.4|1273.6|1290.39|1272.59|15
1652080050000|2022-05-09 07:07:30|1291.34|1273.54|1291.21|1273.41|1291.54|1273.74|1291.16|1273.36|18
1652080060000|2022-05-09 07:07:40|1291.22|1273.42|1290.29|1272.49|1291.3|1273.5|1290.29|1272.49|16
1652080070000|2022-05-09 07:07:50|1290.38|1272.58|1291.31|1273.51|1291.4|1273.6|1290.38|1272.58|10
1652080080000|2022-05-09 07:08:00|1291.3|1273.5|1291.29|1273.49|1291.33|1273.53|1290.53|1272.73|12
1652080090000|2022-05-09 07:08:10|1291.36|1273.56|1290.33|1272.53|1291.36|1273.56|1290.33|1272.53|14
1652080100000|2022-05-09 07:08:20|1290.38|1272.58|1290.3|1272.5|1290.62|1272.82|1289.88|1272.08|16
1652080110000|2022-05-09 07:08:30|1290.29|1272.49|1290.33|1272.53|1290.37|1272.57|1290.29|1272.49|5
1652080120000|2022-05-09 07:08:40|1290.29|1272.49|1290.36|1272.56|1290.36|1272.56|1289.74|1271.94|10
1652080130000|2022-05-09 07:08:50|1290.33|1272.53|1290.33|1272.53|1290.45|1272.65|1289.81|1272.01|10
1652080140000|2022-05-09 07:09:00|1290.34|1272.54|1290.42|1272.62|1290.42|1272.62|1290.15|1272.35|14
1652080150000|2022-05-09 07:09:10|1290.4|1272.6|1290.43|1272.63|1290.43|1272.63|1290.4|1272.6|3
1652080160000|2022-05-09 07:09:20|1290.44|1272.64|1291.17|1273.37|1291.3|1273.5|1290.42|1272.62|13
1652080170000|2022-05-09 07:09:30|1291.18|1273.38|1291.16|1273.36|1291.28|1273.48|1291.02|1273.22|14
1652080180000|2022-05-09 07:09:40|1291.17|1273.37|1291.26|1273.46|1291.29|1273.49|1291.11|1273.31|13
1652080190000|2022-05-09 07:09:50|1291.3|1273.5|1291.26|1273.46|1291.3|1273.5|1290.86|1273.06|17
1652080200000|2022-05-09 07:10:00|1291.19|1273.39|1291.18|1273.38|1291.19|1273.39|1291.14|1273.34|11
1652080210000|2022-05-09 07:10:10|1291.19|1273.39|1291.36|1273.56|1291.7|1273.9|1291.18|1273.38|8
1652080220000|2022-05-09 07:10:20|1291.85|1274.05|1292.11|1274.31|1292.11|1274.31|1291.53|1273.73|11
1652080230000|2022-05-09 07:10:30|1292.32|1274.52|1292.4|1274.6|1292.62|1274.82|1292.32|1274.52|8
1652080240000|2022-05-09 07:10:40|1292.33|1274.53|1293.31|1275.51|1293.4|1275.6|1292.33|1274.53|13
1652080250000|2022-05-09 07:10:50|1293.35|1275.55|1293.37|1275.57|1293.37|1275.57|1293.31|1275.51|7
1652080260000|2022-05-09 07:11:00|1293.38|1275.58|1294.12|1276.32|1294.12|1276.32|1293.38|1275.58|5
1652080270000|2022-05-09 07:11:10|1294.35|1276.55|1294.32|1276.52|1294.9|1277.1|1294.3|1276.5|20
1652080280000|2022-05-09 07:11:20|1294.34|1276.54|1294.5|1276.7|1294.95|1277.15|1294.32|1276.52|20
1652080290000|2022-05-09 07:11:30|1294.51|1276.71|1294.33|1276.53|1294.9|1277.1|1294.24|1276.44|16
1652080300000|2022-05-09 07:11:40|1294.24|1276.44|1293.82|1276.02|1294.37|1276.57|1293.82|1276.02|22
1652080310000|2022-05-09 07:11:50|1293.64|1275.84|1293.4|1275.6|1293.66|1275.86|1293.4|1275.6|7
1652080320000|2022-05-09 07:12:00|1293.39|1275.59|1292.34|1274.54|1293.39|1275.59|1292.33|1274.53|14
1652080330000|2022-05-09 07:12:10|1292.32|1274.52|1292.35|1274.55|1292.55|1274.75|1291.97|1274.17|17
1652080340000|2022-05-09 07:12:20|1292.93|1275.13|1293.36|1275.56|1293.38|1275.58|1292.85|1275.05|25
1652080350000|2022-05-09 07:12:30|1293.75|1275.95|1293.33|1275.53|1294.28|1276.48|1293.33|1275.53|12
1652080360000|2022-05-09 07:12:40|1293.32|1275.52|1292.47|1274.67|1293.4|1275.6|1292.38|1274.58|16
1652080370000|2022-05-09 07:12:50|1292.9|1275.1|1291.91|1274.11|1292.9|1275.1|1291.91|1274.11|13
1652080380000|2022-05-09 07:13:00|1292|1274.2|1291.3|1273.5|1292.38|1274.58|1290.81|1273.01|23
1652080390000|2022-05-09 07:13:10|1291.28|1273.48|1291.31|1273.51|1291.44|1273.64|1291.27|1273.47|17
1652080400000|2022-05-09 07:13:20|1291.3|1273.5|1291.34|1273.54|1291.34|1273.54|1290.8|1273|8
1652080410000|2022-05-09 07:13:30|1291.36|1273.56|1290.49|1272.69|1291.36|1273.56|1290.49|1272.69|8
1652080420000|2022-05-09 07:13:40|1290.39|1272.59|1290.37|1272.57|1290.39|1272.59|1290.27|1272.47|10
1652080430000|2022-05-09 07:13:50|1290.19|1272.39|1290.49|1272.69|1290.49|1272.69|1289.33|1271.53|16
1652080440000|2022-05-09 07:14:00|1290.5|1272.7|1289.88|1272.08|1291.02|1273.22|1289.88|1272.08|16
1652080450000|2022-05-09 07:14:10|1290|1272.2|1289.52|1271.72|1290|1272.2|1289.4|1271.6|11
1652080460000|2022-05-09 07:14:20|1289.53|1271.73|1289.48|1271.68|1289.61|1271.81|1289.48|1271.68|5
1652080470000|2022-05-09 07:14:30|1289.52|1271.72|1289.52|1271.72|1289.65|1271.85|1289.43|1271.63|6
1652080480000|2022-05-09 07:14:40|1289.4|1271.6|1289.52|1271.72|1289.85|1272.05|1289.4|1271.6|7
1652080490000|2022-05-09 07:14:50|1289.5|1271.7|1289.58|1271.78|1289.72|1271.92|1289.5|1271.7|6
1652080500000|2022-05-09 07:15:00|1289.59|1271.79|1289.56|1271.76|1290.42|1272.62|1289.56|1271.76|14
1652080510000|2022-05-09 07:15:10|1289.74|1271.94|1289.56|1271.76|1289.83|1272.03|1289.56|1271.76|3
1652080520000|2022-05-09 07:15:20|1289.68|1271.88|1290.3|1272.5|1291.1|1273.3|1289.56|1271.76|20
1652080530000|2022-05-09 07:15:30|1290.22|1272.42|1290.3|1272.5|1290.33|1272.53|1289.52|1271.72|16
1652080540000|2022-05-09 07:15:40|1290.2|1272.4|1289.26|1271.46|1290.2|1272.4|1289.26|1271.46|12
1652080550000|2022-05-09 07:15:50|1289.18|1271.38|1289.1|1271.3|1289.44|1271.64|1288.72|1270.92|19
1652080560000|2022-05-09 07:16:00|1289.03|1271.23|1289.05|1271.25|1289.18|1271.38|1288.9|1271.1|5
1652080570000|2022-05-09 07:16:10|1288.36|1270.56|1287.56|1269.76|1288.54|1270.74|1287.54|1269.74|17
1652080580000|2022-05-09 07:16:20|1287.66|1269.86|1288.32|1270.52|1288.32|1270.52|1287.66|1269.86|14
1652080590000|2022-05-09 07:16:30|1288.33|1270.53|1287.9|1270.1|1288.4|1270.6|1287.9|1270.1|16
1652080600000|2022-05-09 07:16:40|1288.09|1270.29|1287.27|1269.47|1288.09|1270.29|1286.59|1268.79|16
1652080610000|2022-05-09 07:16:50|1287.3|1269.5|1286.92|1269.12|1287.4|1269.6|1286.9|1269.1|17
1652080620000|2022-05-09 07:17:00|1286.94|1269.14|1287|1269.2|1287.32|1269.52|1286.86|1269.06|15
1652080630000|2022-05-09 07:17:10|1287.3|1269.5|1287.31|1269.51|1287.33|1269.53|1286.73|1268.93|9
1652080640000|2022-05-09 07:17:20|1287.22|1269.42|1286.95|1269.15|1287.22|1269.42|1286.95|1269.15|3
1652080650000|2022-05-09 07:17:30|1287.05|1269.25|1287.3|1269.5|1287.31|1269.51|1287.04|1269.24|9
1652080660000|2022-05-09 07:17:40|1287.19|1269.39|1286.35|1268.55|1287.19|1269.39|1286.06|1268.26|17
1652080670000|2022-05-09 07:17:50|1286.4|1268.6|1285.32|1267.52|1287.14|1269.34|1285.21|1267.41|22
1652080680000|2022-05-09 07:18:00|1285.26|1267.46|1286.27|1268.47|1286.3|1268.5|1284.9|1267.1|21
1652080690000|2022-05-09 07:18:10|1286.28|1268.48|1285.95|1268.15|1286.4|1268.6|1285.9|1268.1|24
1652080700000|2022-05-09 07:18:20|1286.01|1268.21|1286.29|1268.49|1286.47|1268.67|1285.95|1268.15|16
1652080710000|2022-05-09 07:18:30|1286.3|1268.5|1286.31|1268.51|1286.34|1268.54|1286.23|1268.43|14
1652080720000|2022-05-09 07:18:40|1286.38|1268.58|1285.49|1267.69|1286.38|1268.58|1285.49|1267.69|9
1652080730000|2022-05-09 07:18:50|1285.34|1267.54|1285.36|1267.56|1285.36|1267.56|1285.21|1267.41|10
1652080740000|2022-05-09 07:19:00|1285.37|1267.57|1286.3|1268.5|1286.3|1268.5|1285.37|1267.57|12
1652080750000|2022-05-09 07:19:10|1286.31|1268.51|1286.23|1268.43|1286.43|1268.63|1285.36|1267.56|22
1652080760000|2022-05-09 07:19:20|1286.31|1268.51|1286.29|1268.49|1286.33|1268.53|1286.1|1268.3|12
1652080770000|2022-05-09 07:19:30|1286.27|1268.47|1285.9|1268.1|1286.32|1268.52|1285.9|1268.1|9
1652080780000|2022-05-09 07:19:40|1285.54|1267.74|1285.85|1268.05|1286.29|1268.49|1285.39|1267.59|7
1652080790000|2022-05-09 07:19:50|1285.53|1267.73|1285.9|1268.1|1286.4|1268.6|1285.53|1267.73|11
1652080800000|2022-05-09 07:20:00|1285.37|1267.57|1285.33|1267.53|1285.61|1267.81|1285.32|1267.52|10
1652080810000|2022-05-09 07:20:10|1285.32|1267.52|1284.62|1266.82|1285.32|1267.52|1284.62|1266.82|17
1652080820000|2022-05-09 07:20:20|1284.35|1266.55|1284.15|1266.35|1284.52|1266.72|1283.82|1266.02|17
1652080830000|2022-05-09 07:20:30|1284.28|1266.48|1284.79|1266.99|1284.81|1267.01|1284.26|1266.46|8
1652080840000|2022-05-09 07:20:40|1284.75|1266.95|1284.36|1266.56|1284.75|1266.95|1284.29|1266.49|12
1652080850000|2022-05-09 07:20:50|1284.37|1266.57|1283.4|1265.6|1284.77|1266.97|1283.4|1265.6|19
1652080860000|2022-05-09 07:21:00|1283.41|1265.61|1283.15|1265.35|1283.46|1265.66|1283.15|1265.35|5
1652080870000|2022-05-09 07:21:10|1283.08|1265.28|1283.34|1265.54|1283.44|1265.64|1283.08|1265.28|10
1652080880000|2022-05-09 07:21:20|1283.33|1265.53|1283.34|1265.54|1283.41|1265.61|1283.13|1265.33|13
1652080890000|2022-05-09 07:21:30|1283.18|1265.38|1281.95|1264.15|1283.18|1265.38|1281.95|1264.15|14
1652080900000|2022-05-09 07:21:40|1281.78|1263.98|1281.65|1263.85|1281.94|1264.14|1281.63|1263.83|7
1652080910000|2022-05-09 07:21:50|1281.63|1263.83|1281.48|1263.68|1281.97|1264.17|1281.1|1263.3|22
1652080920000|2022-05-09 07:22:00|1281.56|1263.76|1281.6|1263.8|1282.4|1264.6|1281.52|1263.72|14
1652080930000|2022-05-09 07:22:10|1281.61|1263.81|1281.48|1263.68|1282.29|1264.49|1281.48|1263.68|19
1652080940000|2022-05-09 07:22:20|1281.46|1263.66|1281.48|1263.68|1281.94|1264.14|1281.46|1263.66|11
1652080950000|2022-05-09 07:22:30|1281.56|1263.76|1281.46|1263.66|1282.29|1264.49|1281.46|1263.66|16
1652080960000|2022-05-09 07:22:40|1281.47|1263.67|1281.48|1263.68|1281.77|1263.97|1281.4|1263.6|9
1652080970000|2022-05-09 07:22:50|1281.46|1263.66|1281.37|1263.57|1281.64|1263.84|1281.35|1263.55|10
1652080980000|2022-05-09 07:23:00|1281.36|1263.56|1281.46|1263.66|1281.64|1263.84|1281.34|1263.54|9
1652080990000|2022-05-09 07:23:10|1281.37|1263.57|1281.4|1263.6|1281.54|1263.74|1281.15|1263.35|21
1652081000000|2022-05-09 07:23:20|1281.35|1263.55|1281.35|1263.55|1281.54|1263.74|1281.35|1263.55|10
1652081010000|2022-05-09 07:23:30|1281.41|1263.61|1281.37|1263.57|1281.41|1263.61|1281.33|1263.53|11
1652081020000|2022-05-09 07:23:40|1281.36|1263.56|1281.4|1263.6|1281.54|1263.74|1281.34|1263.54|22
1652081030000|2022-05-09 07:23:50|1281.39|1263.59|1280.64|1262.84|1281.39|1263.59|1280.63|1262.83|6
1652081040000|2022-05-09 07:24:00|1280.51|1262.71|1279.57|1261.77|1281.03|1263.23|1279.57|1261.77|14
1652081050000|2022-05-09 07:24:10|1279.52|1261.72|1279.27|1261.47|1279.89|1262.09|1279.22|1261.42|17
1652081060000|2022-05-09 07:24:20|1279.26|1261.46|1280.04|1262.24|1280.19|1262.39|1279.25|1261.45|15
1652081070000|2022-05-09 07:24:30|1280.3|1262.5|1279.35|1261.55|1280.6|1262.8|1279.35|1261.55|20
1652081080000|2022-05-09 07:24:40|1279.34|1261.54|1279.34|1261.54|1279.47|1261.67|1279.06|1261.26|14
1652081090000|2022-05-09 07:24:50|1279.41|1261.61|1279.29|1261.49|1280.24|1262.44|1279.27|1261.47|18
1652081100000|2022-05-09 07:25:00|1279.3|1261.5|1277.75|1259.95|1279.35|1261.55|1277.25|1259.45|25
1652081110000|2022-05-09 07:25:10|1278.21|1260.41|1278.3|1260.5|1278.34|1260.54|1278.21|1260.41|14
1652081120000|2022-05-09 07:25:20|1278.28|1260.48|1277.28|1259.48|1278.33|1260.53|1277.28|1259.48|19
1652081130000|2022-05-09 07:25:30|1277.31|1259.51|1277.54|1259.74|1278.25|1260.45|1277.22|1259.42|26
1652081140000|2022-05-09 07:25:40|1277.37|1259.57|1278.25|1260.45|1278.4|1260.6|1277.37|1259.57|16
1652081150000|2022-05-09 07:25:50|1278.32|1260.52|1277.62|1259.82|1278.32|1260.52|1277.62|1259.82|13
1652081160000|2022-05-09 07:26:00|1277.53|1259.73|1277.25|1259.45|1277.61|1259.81|1277.24|1259.44|15
1652081170000|2022-05-09 07:26:10|1277.33|1259.53|1277.4|1259.6|1277.4|1259.6|1276.42|1258.62|16
1652081180000|2022-05-09 07:26:20|1277.42|1259.62|1277.93|1260.13|1277.93|1260.13|1277.39|1259.59|13
1652081190000|2022-05-09 07:26:30|1278.29|1260.49|1280.32|1262.52|1280.32|1262.52|1278.04|1260.24|22
1652081200000|2022-05-09 07:26:40|1280.33|1262.53|1279.49|1261.69|1280.55|1262.75|1279.45|1261.65|27
1652081210000|2022-05-09 07:26:50|1279.53|1261.73|1279.6|1261.8|1280.36|1262.56|1279.53|1261.73|28
1652081220000|2022-05-09 07:27:00|1280.3|1262.5|1281.23|1263.43|1281.4|1263.6|1279.96|1262.16|18
1652081230000|2022-05-09 07:27:10|1280.14|1262.34|1279.4|1261.6|1280.37|1262.57|1279.36|1261.56|15
1652081240000|2022-05-09 07:27:20|1279.41|1261.61|1278.36|1260.56|1279.95|1262.15|1278.36|1260.56|15
1652081250000|2022-05-09 07:27:30|1278.27|1260.47|1278.34|1260.54|1279.32|1261.52|1278.23|1260.43|23
1652081260000|2022-05-09 07:27:40|1278.32|1260.52|1278.27|1260.47|1278.65|1260.85|1278.15|1260.35|22
1652081270000|2022-05-09 07:27:50|1278.28|1260.48|1277.91|1260.11|1278.59|1260.79|1277.91|1260.11|20
1652081280000|2022-05-09 07:28:00|1277.62|1259.82|1277.24|1259.44|1277.62|1259.82|1276.05|1258.25|31
1652081290000|2022-05-09 07:28:10|1277.25|1259.45|1278.18|1260.38|1278.43|1260.63|1277.25|1259.45|22
1652081300000|2022-05-09 07:28:20|1278.17|1260.37|1277.41|1259.61|1278.17|1260.37|1277.41|1259.61|13
1652081310000|2022-05-09 07:28:30|1277.39|1259.59|1277.28|1259.48|1277.46|1259.66|1276.54|1258.74|23
1652081320000|2022-05-09 07:28:40|1277.29|1259.49|1277.32|1259.52|1277.81|1260.01|1277.16|1259.36|15
1652081330000|2022-05-09 07:28:50|1277.34|1259.54|1277.76|1259.96|1278.23|1260.43|1277.34|1259.54|19
1652081340000|2022-05-09 07:29:00|1277.54|1259.74|1276.68|1258.88|1277.59|1259.79|1276.54|1258.74|14
1652081350000|2022-05-09 07:29:10|1277.16|1259.36|1276.54|1258.74|1277.26|1259.46|1276.54|1258.74|11
1652081360000|2022-05-09 07:29:20|1276.93|1259.13|1277.29|1259.49|1277.29|1259.49|1276.54|1258.74|15
1652081370000|2022-05-09 07:29:30|1277.3|1259.5|1277.38|1259.58|1277.5|1259.7|1277.23|1259.43|17
1652081380000|2022-05-09 07:29:40|1277.54|1259.74|1278.17|1260.37|1278.28|1260.48|1277.54|1259.74|19
1652081390000|2022-05-09 07:29:50|1277.43|1259.63|1276.59|1258.79|1277.97|1260.17|1276.52|1258.72|16
1652081400000|2022-05-09 07:30:00|1276.39|1258.59|1276.35|1258.55|1277.03|1259.23|1276.27|1258.47|22
1652081410000|2022-05-09 07:30:10|1276.47|1258.67|1276.46|1258.66|1276.63|1258.83|1276.27|1258.47|22
1652081420000|2022-05-09 07:30:20|1276.39|1258.59|1276.39|1258.59|1276.79|1258.99|1276.39|1258.59|23
1652081430000|2022-05-09 07:30:30|1276.58|1258.78|1276.35|1258.55|1277.45|1259.65|1276.27|1258.47|20
1652081440000|2022-05-09 07:30:40|1276.36|1258.56|1275.63|1257.83|1276.41|1258.61|1275.6|1257.8|16
1652081450000|2022-05-09 07:30:50|1275.65|1257.85|1274.9|1257.1|1275.65|1257.85|1274.9|1257.1|12
1652081460000|2022-05-09 07:31:00|1274.62|1256.82|1273.35|1255.55|1274.62|1256.82|1273.32|1255.52|20
1652081470000|2022-05-09 07:31:10|1273.32|1255.52|1271.98|1254.18|1273.32|1255.52|1271.98|1254.18|18
1652081480000|2022-05-09 07:31:20|1271.97|1254.17|1272.52|1254.72|1272.6|1254.8|1271.96|1254.16|19
1652081490000|2022-05-09 07:31:30|1272.51|1254.71|1272.4|1254.6|1272.55|1254.75|1271.93|1254.13|13
1652081500000|2022-05-09 07:31:40|1272.6|1254.8|1272.89|1255.09|1272.89|1255.09|1272.6|1254.8|4
1652081510000|2022-05-09 07:31:50|1272.8|1255|1272.73|1254.93|1272.8|1255|1272.42|1254.62|7
1652081520000|2022-05-09 07:32:00|1272.75|1254.95|1273.58|1255.78|1274.19|1256.39|1272.3|1254.5|20
1652081530000|2022-05-09 07:32:10|1273.49|1255.69|1275.24|1257.44|1275.33|1257.53|1273.49|1255.69|19
1652081540000|2022-05-09 07:32:20|1275.25|1257.45|1275.41|1257.61|1276.15|1258.35|1275.25|1257.45|28
1652081550000|2022-05-09 07:32:30|1275.4|1257.6|1275.37|1257.57|1275.41|1257.61|1275.32|1257.52|15
1652081560000|2022-05-09 07:32:40|1275.4|1257.6|1276.42|1258.62|1276.42|1258.62|1275.37|1257.57|18
1652081570000|2022-05-09 07:32:50|1276.4|1258.6|1278.36|1260.56|1278.36|1260.56|1276.4|1258.6|24
1652081580000|2022-05-09 07:33:00|1279.13|1261.33|1278.71|1260.91|1279.4|1261.6|1278.65|1260.85|21
1652081590000|2022-05-09 07:33:10|1278.72|1260.92|1279.43|1261.63|1280.16|1262.36|1278.72|1260.92|18
1652081600000|2022-05-09 07:33:20|1279.44|1261.64|1280.13|1262.33|1280.4|1262.6|1279.34|1261.54|26
1652081610000|2022-05-09 07:33:30|1280.14|1262.34|1279.6|1261.8|1280.36|1262.56|1279.44|1261.64|15
1652081620000|2022-05-09 07:33:40|1279.5|1261.7|1280.1|1262.3|1280.32|1262.52|1279.41|1261.61|27
1652081630000|2022-05-09 07:33:50|1280.13|1262.33|1279.28|1261.48|1280.14|1262.34|1278.9|1261.1|24
1652081640000|2022-05-09 07:34:00|1279.55|1261.75|1279.46|1261.66|1279.55|1261.75|1278.96|1261.16|22
1652081650000|2022-05-09 07:34:10|1279.43|1261.63|1279.42|1261.62|1279.78|1261.98|1279.42|1261.62|16
1652081660000|2022-05-09 07:34:20|1279.43|1261.63|1279.36|1261.56|1279.49|1261.69|1279.36|1261.56|10
1652081670000|2022-05-09 07:34:30|1279.43|1261.63|1279.29|1261.49|1279.49|1261.69|1279.11|1261.31|15
1652081680000|2022-05-09 07:34:40|1279.43|1261.63|1279.43|1261.63|1279.52|1261.72|1279.4|1261.6|7
1652081690000|2022-05-09 07:34:50|1279.33|1261.53|1278.33|1260.53|1279.33|1261.53|1277.94|1260.14|28
1652081700000|2022-05-09 07:35:00|1278.34|1260.54|1277.16|1259.36|1278.5|1260.7|1277|1259.2|26
1652081710000|2022-05-09 07:35:10|1276.97|1259.17|1275.33|1257.53|1276.97|1259.17|1275.26|1257.46|23
1652081720000|2022-05-09 07:35:20|1275.4|1257.6|1276.26|1258.46|1276.26|1258.46|1274.5|1256.7|20
1652081730000|2022-05-09 07:35:30|1276.63|1258.83|1277.4|1259.6|1277.4|1259.6|1276.63|1258.83|17
1652081740000|2022-05-09 07:35:40|1277.46|1259.66|1278.3|1260.5|1278.4|1260.6|1277.4|1259.6|9
1652081750000|2022-05-09 07:35:50|1278.31|1260.51|1278.53|1260.73|1279.4|1261.6|1278.28|1260.48|25
1652081760000|2022-05-09 07:36:00|1278.61|1260.81|1278.4|1260.6|1278.93|1261.13|1278.3|1260.5|17
1652081770000|2022-05-09 07:36:10|1278.42|1260.62|1278.34|1260.54|1278.42|1260.62|1277.78|1259.98|12
1652081780000|2022-05-09 07:36:20|1278.28|1260.48|1278.26|1260.46|1278.44|1260.64|1278.19|1260.39|20
1652081790000|2022-05-09 07:36:30|1278.16|1260.36|1278.38|1260.58|1278.74|1260.94|1278.16|1260.36|17
1652081800000|2022-05-09 07:36:40|1278.39|1260.59|1278.35|1260.55|1278.4|1260.6|1277.67|1259.87|21
1652081810000|2022-05-09 07:36:50|1278.36|1260.56|1279.03|1261.23|1279.04|1261.24|1278.36|1260.56|20
1652081820000|2022-05-09 07:37:00|1279.02|1261.22|1278.56|1260.76|1279.04|1261.24|1278.53|1260.73|12
1652081830000|2022-05-09 07:37:10|1278.27|1260.47|1278.3|1260.5|1278.35|1260.55|1277.83|1260.03|20
1652081840000|2022-05-09 07:37:20|1278.36|1260.56|1277.28|1259.48|1278.4|1260.6|1277.07|1259.27|22
1652081850000|2022-05-09 07:37:30|1277.24|1259.44|1276.28|1258.48|1277.4|1259.6|1275.89|1258.09|17
1652081860000|2022-05-09 07:37:40|1276.25|1258.45|1277.46|1259.66|1277.92|1260.12|1276.25|1258.45|28
1652081870000|2022-05-09 07:37:50|1277.43|1259.63|1278.4|1260.6|1279.31|1261.51|1277.43|1259.63|22
1652081880000|2022-05-09 07:38:00|1278.58|1260.78|1278.39|1260.59|1278.75|1260.95|1278.27|1260.47|11
1652081890000|2022-05-09 07:38:10|1278.57|1260.77|1278.29|1260.49|1278.6|1260.8|1278.1|1260.3|26
1652081900000|2022-05-09 07:38:20|1278.3|1260.5|1278.35|1260.55|1278.5|1260.7|1278.02|1260.22|28
1652081910000|2022-05-09 07:38:30|1277.95|1260.15|1277.43|1259.63|1278.29|1260.49|1277.41|1259.61|13
1652081920000|2022-05-09 07:38:40|1277.46|1259.66|1278|1260.2|1278.4|1260.6|1277.46|1259.66|20
1652081930000|2022-05-09 07:38:50|1277.9|1260.1|1277.28|1259.48|1277.9|1260.1|1277.28|1259.48|9
1652081940000|2022-05-09 07:39:00|1277.27|1259.47|1276.9|1259.1|1277.4|1259.6|1276.84|1259.04|10
1652081950000|2022-05-09 07:39:10|1276.47|1258.67|1275.71|1257.91|1276.47|1258.67|1275.71|1257.91|9
1652081960000|2022-05-09 07:39:20|1275.69|1257.89|1275.59|1257.79|1276.4|1258.6|1275.59|1257.79|19
1652081970000|2022-05-09 07:39:30|1276.31|1258.51|1276.34|1258.54|1276.43|1258.63|1276.15|1258.35|14
1652081980000|2022-05-09 07:39:40|1276.36|1258.56|1276.46|1258.66|1277.25|1259.45|1276.36|1258.56|16
1652081990000|2022-05-09 07:39:50|1276.4|1258.6|1277.29|1259.49|1277.29|1259.49|1276.4|1258.6|11
1652082000000|2022-05-09 07:40:00|1277.3|1259.5|1277.21|1259.41|1277.75|1259.95|1277.01|1259.21|14
1652082010000|2022-05-09 07:40:10|1277.12|1259.32|1277.33|1259.53|1277.42|1259.62|1277.07|1259.27|16
1652082020000|2022-05-09 07:40:20|1277.34|1259.54|1276.17|1258.37|1277.39|1259.59|1276.1|1258.3|21
1652082030000|2022-05-09 07:40:30|1276.29|1258.49|1275.31|1257.51|1276.35|1258.55|1275.31|1257.51|12
1652082040000|2022-05-09 07:40:40|1275.3|1257.5|1275.61|1257.81|1275.61|1257.81|1275.3|1257.5|11
1652082050000|2022-05-09 07:40:50|1275.4|1257.6|1276.37|1258.57|1276.5|1258.7|1275.4|1257.6|18
1652082060000|2022-05-09 07:41:00|1276.39|1258.59|1276.36|1258.56|1276.5|1258.7|1275.93|1258.13|18
1652082070000|2022-05-09 07:41:10|1276.05|1258.25|1275.4|1257.6|1276.1|1258.3|1275.4|1257.6|10
1652082080000|2022-05-09 07:41:20|1275.42|1257.62|1275.41|1257.61|1275.42|1257.62|1275.41|1257.61|2
1652082090000|2022-05-09 07:41:30|1275.42|1257.62|1275.85|1258.05|1275.85|1258.05|1275.42|1257.62|2
1652082100000|2022-05-09 07:41:40|1275.9|1258.1|1276.12|1258.32|1276.53|1258.73|1275.77|1257.97|11
1652082110000|2022-05-09 07:41:50|1276.09|1258.29|1276.4|1258.6|1276.42|1258.62|1276.07|1258.27|9
1652082120000|2022-05-09 07:42:00|1276.51|1258.71|1276.4|1258.6|1276.51|1258.71|1276.4|1258.6|2
1652082130000|2022-05-09 07:42:10|1276.47|1258.67|1276.38|1258.58|1276.47|1258.67|1276.02|1258.22|9
1652082140000|2022-05-09 07:42:20|1276.35|1258.55|1276.09|1258.29|1276.35|1258.55|1275.97|1258.17|9
1652082150000|2022-05-09 07:42:30|1276.22|1258.42|1275.9|1258.1|1276.22|1258.42|1275.9|1258.1|5
1652082160000|2022-05-09 07:42:40|1275.41|1257.61|1275.43|1257.63|1275.47|1257.67|1275.06|1257.26|10
1652082170000|2022-05-09 07:42:50|1275.48|1257.68|1275.79|1257.99|1276.1|1258.3|1275.43|1257.63|10
1652082180000|2022-05-09 07:43:00|1275.41|1257.61|1275.59|1257.79|1276.51|1258.71|1275.41|1257.61|21
1652082190000|2022-05-09 07:43:10|1275.56|1257.76|1275.42|1257.62|1275.56|1257.76|1275.41|1257.61|6
1652082200000|2022-05-09 07:43:20|1275.54|1257.74|1275.52|1257.72|1275.57|1257.77|1275.52|1257.72|4
1652082210000|2022-05-09 07:43:30|1275.86|1258.06|1275.7|1257.9|1276.38|1258.58|1275.59|1257.79|15
1652082220000|2022-05-09 07:43:40|1276|1258.2|1275.95|1258.15|1276.01|1258.21|1275.95|1258.15|3
1652082230000|2022-05-09 07:43:50|1275.83|1258.03|1276.4|1258.6|1276.4|1258.6|1275.5|1257.7|7
1652082240000|2022-05-09 07:44:00|1276.5|1258.7|1276.68|1258.88|1276.68|1258.88|1276.31|1258.51|6
1652082250000|2022-05-09 07:44:10|1277.08|1259.28|1278.32|1260.52|1278.38|1260.58|1277.08|1259.28|21
1652082260000|2022-05-09 07:44:20|1278.28|1260.48|1277.4|1259.6|1278.28|1260.48|1277.4|1259.6|6
1652082270000|2022-05-09 07:44:30|1277.94|1260.14|1277.85|1260.05|1277.94|1260.14|1277.5|1259.7|8
1652082280000|2022-05-09 07:44:40|1277.37|1259.57|1277.36|1259.56|1277.5|1259.7|1277.36|1259.56|5
1652082290000|2022-05-09 07:44:50|1277.4|1259.6|1276.68|1258.88|1277.4|1259.6|1276.44|1258.64|20
1652082300000|2022-05-09 07:45:00|1276.69|1258.89|1277.29|1259.49|1277.43|1259.63|1276.6|1258.8|21
1652082310000|2022-05-09 07:45:10|1277.25|1259.45|1277.26|1259.46|1277.62|1259.82|1277.23|1259.43|14
1652082320000|2022-05-09 07:45:20|1277.25|1259.45|1277.3|1259.5|1277.43|1259.63|1276.62|1258.82|16
1652082330000|2022-05-09 07:45:30|1277.31|1259.51|1276.32|1258.52|1277.32|1259.52|1276.1|1258.3|17
1652082340000|2022-05-09 07:45:40|1276.29|1258.49|1276.43|1258.63|1276.43|1258.63|1275.69|1257.89|21
1652082350000|2022-05-09 07:45:50|1276.65|1258.85|1276.41|1258.61|1276.65|1258.85|1276.3|1258.5|13
1652082360000|2022-05-09 07:46:00|1276.4|1258.6|1276.42|1258.62|1276.73|1258.93|1275.95|1258.15|11
1652082370000|2022-05-09 07:46:10|1276.48|1258.68|1276.8|1259|1276.86|1259.06|1276.43|1258.63|4
1652082380000|2022-05-09 07:46:20|1277.04|1259.24|1277.65|1259.85|1277.65|1259.85|1277.04|1259.24|8
1652082390000|2022-05-09 07:46:30|1277.69|1259.89|1278.6|1260.8|1278.6|1260.8|1277.69|1259.89|18
1652082400000|2022-05-09 07:46:40|1278.68|1260.88|1279.05|1261.25|1279.28|1261.48|1278.4|1260.6|25
1652082410000|2022-05-09 07:46:50|1279.04|1261.24|1278.95|1261.15|1279.13|1261.33|1278.36|1260.56|14
1652082420000|2022-05-09 07:47:00|1279.15|1261.35|1280.15|1262.35|1280.15|1262.35|1279.14|1261.34|12
1652082430000|2022-05-09 07:47:10|1280.4|1262.6|1281.3|1263.5|1281.33|1263.53|1280.4|1262.6|12
1652082440000|2022-05-09 07:47:20|1281.29|1263.49|1281.31|1263.51|1281.32|1263.52|1281.16|1263.36|14
1652082450000|2022-05-09 07:47:30|1281.3|1263.5|1280.21|1262.41|1281.44|1263.64|1280.21|1262.41|17
1652082460000|2022-05-09 07:47:40|1280.32|1262.52|1280.32|1262.52|1280.36|1262.56|1280.32|1262.52|7
1652082470000|2022-05-09 07:47:50|1280.21|1262.41|1280.01|1262.21|1280.45|1262.65|1280.01|1262.21|12
1652082480000|2022-05-09 07:48:00|1279.96|1262.16|1279.07|1261.27|1279.96|1262.16|1279.07|1261.27|21
1652082490000|2022-05-09 07:48:10|1279.61|1261.81|1278.38|1260.58|1279.61|1261.81|1277.92|1260.12|25
1652082500000|2022-05-09 07:48:20|1278.86|1261.06|1278.47|1260.67|1279.26|1261.46|1278.42|1260.62|24
1652082510000|2022-05-09 07:48:30|1278.39|1260.59|1277.4|1259.6|1278.42|1260.62|1277.4|1259.6|19
1652082520000|2022-05-09 07:48:40|1277.34|1259.54|1276.21|1258.41|1277.36|1259.56|1276.21|1258.41|12
1652082530000|2022-05-09 07:48:50|1276.24|1258.44|1276.43|1258.63|1276.65|1258.85|1275.99|1258.19|21
1652082540000|2022-05-09 07:49:00|1276.29|1258.49|1276.21|1258.41|1276.43|1258.63|1276.19|1258.39|10
1652082550000|2022-05-09 07:49:10|1276.19|1258.39|1276.4|1258.6|1276.4|1258.6|1275.8|1258|11
1652082560000|2022-05-09 07:49:20|1276.39|1258.59|1275.4|1257.6|1276.39|1258.59|1275.4|1257.6|5
1652082570000|2022-05-09 07:49:30|1275.41|1257.61|1275.35|1257.55|1275.41|1257.61|1274.67|1256.87|14
1652082580000|2022-05-09 07:49:40|1275.29|1257.49|1275.41|1257.61|1275.41|1257.61|1275.03|1257.23|10
1652082590000|2022-05-09 07:49:50|1275.3|1257.5|1275.56|1257.76|1275.72|1257.92|1275.3|1257.5|15
1652082600000|2022-05-09 07:50:00|1275.39|1257.59|1275.17|1257.37|1275.47|1257.67|1275.17|1257.37|12
1652082610000|2022-05-09 07:50:10|1274.69|1256.89|1274.49|1256.69|1274.88|1257.08|1274.49|1256.69|8
1652082620000|2022-05-09 07:50:20|1274.86|1257.06|1274.9|1257.1|1275.09|1257.29|1274.49|1256.69|9
1652082630000|2022-05-09 07:50:30|1274.93|1257.13|1274.95|1257.15|1274.95|1257.15|1274.93|1257.13|2
1652082640000|2022-05-09 07:50:40|1275.12|1257.32|1276.3|1258.5|1276.38|1258.58|1275.12|1257.32|27
1652082650000|2022-05-09 07:50:50|1276.22|1258.42|1277.41|1259.61|1277.75|1259.95|1276.22|1258.42|18
1652082660000|2022-05-09 07:51:00|1277.49|1259.69|1278.24|1260.44|1278.38|1260.58|1277.4|1259.6|15
1652082670000|2022-05-09 07:51:10|1278.05|1260.25|1279.4|1261.6|1279.4|1261.6|1278.05|1260.25|19
1652082680000|2022-05-09 07:51:20|1279.09|1261.29|1278.85|1261.05|1279.09|1261.29|1278.28|1260.48|18
1652082690000|2022-05-09 07:51:30|1279.1|1261.3|1280.34|1262.54|1280.4|1262.6|1279.1|1261.3|19
1652082700000|2022-05-09 07:51:40|1280.84|1263.04|1281.29|1263.49|1281.45|1263.65|1280.84|1263.04|33
1652082710000|2022-05-09 07:51:50|1281.3|1263.5|1280.05|1262.25|1281.32|1263.52|1279.6|1261.8|28
1652082720000|2022-05-09 07:52:00|1279.68|1261.88|1279.19|1261.39|1279.68|1261.88|1278.6|1260.8|20
1652082730000|2022-05-09 07:52:10|1279.32|1261.52|1280.03|1262.23|1280.15|1262.35|1279.01|1261.21|19
1652082740000|2022-05-09 07:52:20|1280.19|1262.39|1280.4|1262.6|1280.4|1262.6|1280.19|1262.39|13
1652082750000|2022-05-09 07:52:30|1280.33|1262.53|1279.5|1261.7|1280.44|1262.64|1279.5|1261.7|11
1652082760000|2022-05-09 07:52:40|1279.45|1261.65|1279.24|1261.44|1279.47|1261.67|1279.24|1261.44|12
1652082770000|2022-05-09 07:52:50|1279.23|1261.43|1278.53|1260.73|1279.29|1261.49|1278.42|1260.62|13
1652082780000|2022-05-09 07:53:00|1278.47|1260.67|1278.37|1260.57|1278.53|1260.73|1278.08|1260.28|14
1652082790000|2022-05-09 07:53:10|1278.39|1260.59|1278.24|1260.44|1278.4|1260.6|1277.46|1259.66|20
1652082800000|2022-05-09 07:53:20|1278.22|1260.42|1278.26|1260.46|1278.47|1260.67|1277.44|1259.64|25
1652082810000|2022-05-09 07:53:30|1278.28|1260.48|1278.3|1260.5|1278.45|1260.65|1277.58|1259.78|12
1652082820000|2022-05-09 07:53:40|1278.32|1260.52|1278.26|1260.46|1278.4|1260.6|1278.11|1260.31|16
1652082830000|2022-05-09 07:53:50|1278.25|1260.45|1278.31|1260.51|1278.31|1260.51|1277.32|1259.52|15
1652082840000|2022-05-09 07:54:00|1278.24|1260.44|1277.51|1259.71|1278.37|1260.57|1277.3|1259.5|23
1652082850000|2022-05-09 07:54:10|1277.41|1259.61|1275.34|1257.54|1277.41|1259.61|1274.99|1257.19|27
1652082860000|2022-05-09 07:54:20|1275.41|1257.61|1275.37|1257.57|1275.42|1257.62|1274.99|1257.19|19
1652082870000|2022-05-09 07:54:30|1275.39|1257.59|1274.45|1256.65|1275.39|1257.59|1274.45|1256.65|14
1652082880000|2022-05-09 07:54:40|1274.53|1256.73|1274.26|1256.46|1274.53|1256.73|1273.54|1255.74|25
1652082890000|2022-05-09 07:54:50|1274.28|1256.48|1273.49|1255.69|1274.32|1256.52|1273.49|1255.69|14
1652082900000|2022-05-09 07:55:00|1273.44|1255.64|1273.34|1255.54|1273.52|1255.72|1273.34|1255.54|9
1652082910000|2022-05-09 07:55:10|1273.32|1255.52|1273.42|1255.62|1273.42|1255.62|1272.55|1254.75|21
1652082920000|2022-05-09 07:55:20|1273.4|1255.6|1273.41|1255.61|1273.58|1255.78|1273.4|1255.6|9
1652082930000|2022-05-09 07:55:30|1273.47|1255.67|1273.43|1255.63|1273.47|1255.67|1273.4|1255.6|10
1652082940000|2022-05-09 07:55:40|1273.4|1255.6|1273.4|1255.6|1273.43|1255.63|1273.31|1255.51|15
1652082950000|2022-05-09 07:55:50|1273.33|1255.53|1273.37|1255.57|1273.43|1255.63|1273.12|1255.32|16
1652082960000|2022-05-09 07:56:00|1273.28|1255.48|1273.16|1255.36|1273.31|1255.51|1273.16|1255.36|18
1652082970000|2022-05-09 07:56:10|1272.57|1254.77|1272.4|1254.6|1273.3|1255.5|1272.4|1254.6|25
1652082980000|2022-05-09 07:56:20|1272.41|1254.61|1272.47|1254.67|1273.39|1255.59|1272.34|1254.54|22
1652082990000|2022-05-09 07:56:30|1272.4|1254.6|1272.4|1254.6|1272.4|1254.6|1272.24|1254.44|5
1652083000000|2022-05-09 07:56:40|1272.41|1254.61|1272.04|1254.24|1272.41|1254.61|1272.04|1254.24|5
1652083010000|2022-05-09 07:56:50|1271.64|1253.84|1272.4|1254.6|1272.4|1254.6|1271.54|1253.74|9
1652083020000|2022-05-09 07:57:00|1272.12|1254.32|1272.4|1254.6|1272.41|1254.61|1272.12|1254.32|5
1652083030000|2022-05-09 07:57:10|1272.41|1254.61|1271.95|1254.15|1272.45|1254.65|1271.64|1253.84|7
1652083040000|2022-05-09 07:57:20|1271.64|1253.84|1271.49|1253.69|1271.67|1253.87|1271.4|1253.6|6
1652083050000|2022-05-09 07:57:30|1271.51|1253.71|1272.3|1254.5|1272.3|1254.5|1271.15|1253.35|24
1652083060000|2022-05-09 07:57:40|1272.2|1254.4|1271.62|1253.82|1272.29|1254.49|1271.5|1253.7|8
1652083070000|2022-05-09 07:57:50|1272.21|1254.41|1271.59|1253.79|1272.39|1254.59|1271.59|1253.79|16
1652083080000|2022-05-09 07:58:00|1271.48|1253.68|1271.48|1253.68|1271.65|1253.85|1271.42|1253.62|7
1652083090000|2022-05-09 07:58:10|1271.64|1253.84|1272.3|1254.5|1272.33|1254.53|1271.64|1253.84|14
1652083100000|2022-05-09 07:58:20|1272.33|1254.53|1272.32|1254.52|1272.35|1254.55|1272.21|1254.41|11
1652083110000|2022-05-09 07:58:30|1272.33|1254.53|1272.33|1254.53|1272.43|1254.63|1272.27|1254.47|8
1652083120000|2022-05-09 07:58:40|1272.46|1254.66|1272.34|1254.54|1272.46|1254.66|1272.33|1254.53|4
1652083130000|2022-05-09 07:58:50|1272.33|1254.53|1271.56|1253.76|1272.33|1254.53|1271.56|1253.76|11
1652083140000|2022-05-09 07:59:00|1271.49|1253.69|1271.25|1253.45|1271.7|1253.9|1270.77|1252.97|11
1652083150000|2022-05-09 07:59:10|1270.77|1252.97|1271.34|1253.54|1271.61|1253.81|1270.65|1252.85|15
1652083160000|2022-05-09 07:59:20|1270.77|1252.97|1271.38|1253.58|1271.41|1253.61|1270.62|1252.82|17
1652083170000|2022-05-09 07:59:30|1271.37|1253.57|1271.42|1253.62|1271.42|1253.62|1271.37|1253.57|10
1652083180000|2022-05-09 07:59:40|1271.41|1253.61|1271.41|1253.61|1271.56|1253.76|1271.4|1253.6|14
1652083190000|2022-05-09 07:59:50|1271.42|1253.62|1271.36|1253.56|1271.42|1253.62|1271.36|1253.56|4
1652083200000|2022-05-09 08:00:00|1271.42|1253.62|1271.54|1253.74|1271.54|1253.74|1271.4|1253.6|9
1652083210000|2022-05-09 08:00:10|1271.4|1253.6|1271.42|1253.62|1271.57|1253.77|1271.4|1253.6|6
1652083220000|2022-05-09 08:00:20|1271.72|1253.92|1271.42|1253.62|1271.73|1253.93|1271.42|1253.62|4
1652083230000|2022-05-09 08:00:30|1271.77|1253.97|1271.42|1253.62|1271.78|1253.98|1271.42|1253.62|4
1652083240000|2022-05-09 08:00:40|1271.8|1254|1271.4|1253.6|1271.8|1254|1271.4|1253.6|3
1652083250000|2022-05-09 08:00:50|1271.7|1253.9|1271.75|1253.95|1271.75|1253.95|1270.96|1253.16|9
1652083260000|2022-05-09 08:01:00|1271.51|1253.71|1272.9|1255.1|1273|1255.2|1271.51|1253.71|19
1652083270000|2022-05-09 08:01:10|1272.4|1254.6|1272.28|1254.48|1272.58|1254.78|1272|1254.2|22
1652083280000|2022-05-09 08:01:20|1272.2|1254.4|1272.29|1254.49|1272.49|1254.69|1272.2|1254.4|11
1652083290000|2022-05-09 08:01:30|1272.28|1254.48|1272.3|1254.5|1272.42|1254.62|1272.08|1254.28|15
1652083300000|2022-05-09 08:01:40|1272.25|1254.45|1272.31|1254.51|1272.31|1254.51|1272.25|1254.45|2
1652083310000|2022-05-09 08:01:50|1272.3|1254.5|1272.33|1254.53|1272.41|1254.61|1272.14|1254.34|11
1652083320000|2022-05-09 08:02:00|1272.34|1254.54|1272.3|1254.5|1272.83|1255.03|1271.6|1253.8|16
1652083330000|2022-05-09 08:02:10|1272.29|1254.49|1272.3|1254.5|1272.4|1254.6|1271.6|1253.8|13
1652083340000|2022-05-09 08:02:20|1272.29|1254.49|1271.3|1253.5|1272.32|1254.52|1271.3|1253.5|10
1652083350000|2022-05-09 08:02:30|1271.29|1253.49|1272.27|1254.47|1272.32|1254.52|1271.29|1253.49|18
1652083360000|2022-05-09 08:02:40|1272.25|1254.45|1272.19|1254.39|1272.28|1254.48|1271.61|1253.81|12
1652083370000|2022-05-09 08:02:50|1272.26|1254.46|1271.44|1253.64|1272.26|1254.46|1271.34|1253.54|10
1652083380000|2022-05-09 08:03:00|1271.47|1253.67|1270.65|1252.85|1271.47|1253.67|1270.41|1252.61|6
1652083390000|2022-05-09 08:03:10|1270.9|1253.1|1272.28|1254.48|1272.34|1254.54|1270.9|1253.1|27
1652083400000|2022-05-09 08:03:20|1272.35|1254.55|1271.5|1253.7|1272.4|1254.6|1270.77|1252.97|20
1652083410000|2022-05-09 08:03:30|1271.38|1253.58|1271.86|1254.06|1271.86|1254.06|1271.38|1253.58|8
1652083420000|2022-05-09 08:03:40|1271.88|1254.08|1272.25|1254.45|1272.49|1254.69|1271.57|1253.77|14
1652083430000|2022-05-09 08:03:50|1272.36|1254.56|1272.34|1254.54|1272.47|1254.67|1272.18|1254.38|18
1652083440000|2022-05-09 08:04:00|1272.21|1254.41|1271.85|1254.05|1272.36|1254.56|1271.43|1253.63|25
1652083450000|2022-05-09 08:04:10|1271.53|1253.73|1271.34|1253.54|1271.53|1253.73|1270.96|1253.16|14
1652083460000|2022-05-09 08:04:20|1271.4|1253.6|1271.4|1253.6|1271.63|1253.83|1271.06|1253.26|13
1652083470000|2022-05-09 08:04:30|1271.42|1253.62|1272.36|1254.56|1273.19|1255.39|1271.42|1253.62|19
1652083480000|2022-05-09 08:04:40|1272.42|1254.62|1273.08|1255.28|1273.17|1255.37|1272.42|1254.62|9
1652083490000|2022-05-09 08:04:50|1273.19|1255.39|1272.95|1255.15|1273.34|1255.54|1272.85|1255.05|7
1652083500000|2022-05-09 08:05:00|1272.59|1254.79|1273.19|1255.39|1273.22|1255.42|1272.4|1254.6|12
1652083510000|2022-05-09 08:05:10|1273.12|1255.32|1273.4|1255.6|1273.4|1255.6|1272.9|1255.1|8
1652083520000|2022-05-09 08:05:20|1273.35|1255.55|1272.9|1255.1|1273.39|1255.59|1272.9|1255.1|12
1652083530000|2022-05-09 08:05:30|1272.51|1254.71|1272.6|1254.8|1272.62|1254.82|1272.4|1254.6|14
1652083540000|2022-05-09 08:05:40|1272.52|1254.72|1272.17|1254.37|1272.6|1254.8|1271.85|1254.05|14
1652083550000|2022-05-09 08:05:50|1272.13|1254.33|1272.3|1254.5|1272.4|1254.6|1271.9|1254.1|19
1652083560000|2022-05-09 08:06:00|1272.32|1254.52|1272.29|1254.49|1272.33|1254.53|1271.85|1254.05|28
1652083570000|2022-05-09 08:06:10|1272.28|1254.48|1271.9|1254.1|1272.4|1254.6|1271.9|1254.1|13
1652083580000|2022-05-09 08:06:20|1272.19|1254.39|1271.41|1253.61|1272.19|1254.39|1271.4|1253.6|13
1652083590000|2022-05-09 08:06:30|1271.4|1253.6|1271.4|1253.6|1271.45|1253.65|1270.95|1253.15|4
1652083600000|2022-05-09 08:06:40|1270.9|1253.1|1270.25|1252.45|1270.9|1253.1|1269.66|1251.86|14
1652083610000|2022-05-09 08:06:50|1270.4|1252.6|1270.78|1252.98|1270.78|1252.98|1269.61|1251.81|6
1652083620000|2022-05-09 08:07:00|1270.52|1252.72|1270.4|1252.6|1270.52|1252.72|1270.3|1252.5|12
1652083630000|2022-05-09 08:07:10|1269.9|1252.1|1270.32|1252.52|1270.4|1252.6|1269.41|1251.61|17
1652083640000|2022-05-09 08:07:20|1270.17|1252.37|1270.46|1252.66|1270.7|1252.9|1269.41|1251.61|20
1652083650000|2022-05-09 08:07:30|1270.31|1252.51|1270.44|1252.64|1270.44|1252.64|1269.9|1252.1|16
1652083660000|2022-05-09 08:07:40|1270.46|1252.66|1271.3|1253.5|1271.3|1253.5|1270.31|1252.51|18
1652083670000|2022-05-09 08:07:50|1271.2|1253.4|1270.7|1252.9|1271.32|1253.52|1270.7|1252.9|14
1652083680000|2022-05-09 08:08:00|1270.4|1252.6|1270.24|1252.44|1270.6|1252.8|1270.19|1252.39|14
1652083690000|2022-05-09 08:08:10|1270.06|1252.26|1270.28|1252.48|1270.4|1252.6|1270.06|1252.26|13
1652083700000|2022-05-09 08:08:20|1270.27|1252.47|1270.7|1252.9|1270.7|1252.9|1270.18|1252.38|19
1652083710000|2022-05-09 08:08:30|1270.49|1252.69|1271.7|1253.9|1271.73|1253.93|1270.49|1252.69|6
1652083720000|2022-05-09 08:08:40|1271.72|1253.92|1271.75|1253.95|1271.9|1254.1|1271.4|1253.6|7
1652083730000|2022-05-09 08:08:50|1271.4|1253.6|1271.55|1253.75|1271.78|1253.98|1271.39|1253.59|8
1652083740000|2022-05-09 08:09:00|1271.4|1253.6|1271.9|1254.1|1271.9|1254.1|1271.4|1253.6|2
1652083750000|2022-05-09 08:09:10|1272.09|1254.29|1272.4|1254.6|1272.4|1254.6|1271.9|1254.1|4
1652083760000|2022-05-09 08:09:20|1272.7|1254.9|1272.4|1254.6|1272.7|1254.9|1272.15|1254.35|4
1652083770000|2022-05-09 08:09:30|1272.12|1254.32|1272.09|1254.29|1272.14|1254.34|1271.4|1253.6|8
1652083780000|2022-05-09 08:09:40|1272.4|1254.6|1272.4|1254.6|1272.45|1254.65|1272.34|1254.54|6
1652083790000|2022-05-09 08:09:50|1272.46|1254.66|1273.18|1255.38|1273.18|1255.38|1272.4|1254.6|9
1652083800000|2022-05-09 08:10:00|1273.22|1255.42|1272|1254.2|1273.31|1255.51|1271.85|1254.05|23
1652083810000|2022-05-09 08:10:10|1271.97|1254.17|1272.27|1254.47|1272.31|1254.51|1271.46|1253.66|19
1652083820000|2022-05-09 08:10:20|1272.17|1254.37|1272.14|1254.34|1272.32|1254.52|1271.4|1253.6|24
1652083830000|2022-05-09 08:10:30|1272.12|1254.32|1272.31|1254.51|1272.31|1254.51|1271.69|1253.89|14
1652083840000|2022-05-09 08:10:40|1272.3|1254.5|1272.3|1254.5|1272.4|1254.6|1271.72|1253.92|21
1652083850000|2022-05-09 08:10:50|1272.33|1254.53|1272.4|1254.6|1272.48|1254.68|1272.32|1254.52|6
1652083860000|2022-05-09 08:11:00|1272.46|1254.66|1272.37|1254.57|1272.52|1254.72|1272.3|1254.5|10
1652083870000|2022-05-09 08:11:10|1272.28|1254.48|1273.31|1255.51|1273.31|1255.51|1272.28|1254.48|17
1652083880000|2022-05-09 08:11:20|1273.37|1255.57|1272.36|1254.56|1273.37|1255.57|1272.36|1254.56|13
1652083890000|2022-05-09 08:11:30|1272.32|1254.52|1272.3|1254.5|1272.44|1254.64|1272.13|1254.33|7
1652083900000|2022-05-09 08:11:40|1272.31|1254.51|1272.32|1254.52|1272.36|1254.56|1272.18|1254.38|20
1652083910000|2022-05-09 08:11:50|1272.26|1254.46|1272.1|1254.3|1272.37|1254.57|1272.1|1254.3|16
1652083920000|2022-05-09 08:12:00|1271.85|1254.05|1271.9|1254.1|1272.04|1254.24|1271.85|1254.05|3
1652083930000|2022-05-09 08:12:10|1272.04|1254.24|1271.9|1254.1|1272.04|1254.24|1271.9|1254.1|2
1652083940000|2022-05-09 08:12:20|1272.1|1254.3|1272.32|1254.52|1272.36|1254.56|1271.53|1253.73|12
1652083950000|2022-05-09 08:12:30|1272.24|1254.44|1273.15|1255.35|1273.4|1255.6|1272.24|1254.44|9
1652083960000|2022-05-09 08:12:40|1272.9|1255.1|1272.35|1254.55|1272.9|1255.1|1272.3|1254.5|10
1652083970000|2022-05-09 08:12:50|1272.34|1254.54|1272.26|1254.46|1272.49|1254.69|1272.26|1254.46|12
1652083980000|2022-05-09 08:13:00|1272.32|1254.52|1272.32|1254.52|1272.55|1254.75|1272.32|1254.52|4
1652083990000|2022-05-09 08:13:10|1272.4|1254.6|1272.31|1254.51|1272.42|1254.62|1272.2|1254.4|9
1652084000000|2022-05-09 08:13:20|1272.34|1254.54|1272.39|1254.59|1272.4|1254.6|1272.25|1254.45|16
1652084010000|2022-05-09 08:13:30|1272.32|1254.52|1272.34|1254.54|1272.78|1254.98|1272.26|1254.46|9
1652084020000|2022-05-09 08:13:40|1272.4|1254.6|1272.4|1254.6|1272.48|1254.68|1272.33|1254.53|9
1652084030000|2022-05-09 08:13:50|1272.85|1255.05|1272.39|1254.59|1272.85|1255.05|1272.39|1254.59|2
1652084040000|2022-05-09 08:14:00|1272.34|1254.54|1272.39|1254.59|1272.39|1254.59|1271.93|1254.13|8
1652084050000|2022-05-09 08:14:10|1272.32|1254.52|1272.4|1254.6|1272.4|1254.6|1272.23|1254.43|10
1652084060000|2022-05-09 08:14:20|1272.39|1254.59|1272.32|1254.52|1272.47|1254.67|1272.32|1254.52|6
1652084070000|2022-05-09 08:14:30|1272.39|1254.59|1272.47|1254.67|1272.47|1254.67|1272.32|1254.52|3
1652084080000|2022-05-09 08:14:40|1271.96|1254.16|1272.4|1254.6|1272.4|1254.6|1271.93|1254.13|7
1652084090000|2022-05-09 08:14:50|1272.36|1254.56|1272.39|1254.59|1272.39|1254.59|1272.31|1254.51|4
1652084100000|2022-05-09 08:15:00|1272.32|1254.52|1272.39|1254.59|1272.51|1254.71|1272.31|1254.51|5
1652084110000|2022-05-09 08:15:10|1272.41|1254.61|1272.39|1254.59|1273.4|1255.6|1272.34|1254.54|10
1652084120000|2022-05-09 08:15:20|1272.38|1254.58|1270.44|1252.64|1272.53|1254.73|1270.43|1252.63|20
1652084130000|2022-05-09 08:15:30|1270.47|1252.67|1270.36|1252.56|1270.6|1252.8|1270.36|1252.56|13
1652084140000|2022-05-09 08:15:40|1270.5|1252.7|1270.58|1252.78|1270.58|1252.78|1269.64|1251.84|18
1652084150000|2022-05-09 08:15:50|1270.65|1252.85|1270.19|1252.39|1270.65|1252.85|1269.61|1251.81|18
1652084160000|2022-05-09 08:16:00|1270.33|1252.53|1269.42|1251.62|1270.4|1252.6|1269.41|1251.61|12
1652084170000|2022-05-09 08:16:10|1269.43|1251.63|1268.74|1250.94|1269.54|1251.74|1268.74|1250.94|10
1652084180000|2022-05-09 08:16:20|1268.68|1250.88|1267.31|1249.51|1268.68|1250.88|1266.03|1248.23|25
1652084190000|2022-05-09 08:16:30|1267.33|1249.53|1266.36|1248.56|1267.42|1249.62|1266.25|1248.45|23
1652084200000|2022-05-09 08:16:40|1266.4|1248.6|1268.35|1250.55|1268.41|1250.61|1266.34|1248.54|28
1652084210000|2022-05-09 08:16:50|1268.72|1250.92|1270.12|1252.32|1270.37|1252.57|1268.72|1250.92|31
1652084220000|2022-05-09 08:17:00|1270.11|1252.31|1272.37|1254.57|1272.37|1254.57|1270.11|1252.31|21
1652084230000|2022-05-09 08:17:10|1272.35|1254.55|1271.7|1253.9|1272.49|1254.69|1271.7|1253.9|18
1652084240000|2022-05-09 08:17:20|1271.75|1253.95|1270.4|1252.6|1271.75|1253.95|1269.9|1252.1|22
1652084250000|2022-05-09 08:17:30|1270.35|1252.55|1269.47|1251.67|1270.37|1252.57|1269.47|1251.67|11
1652084260000|2022-05-09 08:17:40|1269.53|1251.73|1269.4|1251.6|1269.6|1251.8|1269.39|1251.59|8
1652084270000|2022-05-09 08:17:50|1269.38|1251.58|1270.4|1252.6|1270.4|1252.6|1269.38|1251.58|14
1652084280000|2022-05-09 08:18:00|1270.48|1252.68|1269.9|1252.1|1270.58|1252.78|1269.88|1252.08|13
1652084290000|2022-05-09 08:18:10|1269.75|1251.95|1269.23|1251.43|1269.75|1251.95|1268.4|1250.6|16
1652084300000|2022-05-09 08:18:20|1269.22|1251.42|1269.4|1251.6|1269.4|1251.6|1269.22|1251.42|6
1652084310000|2022-05-09 08:18:30|1269.38|1251.58|1268.32|1250.52|1269.4|1251.6|1268.02|1250.22|15
1652084320000|2022-05-09 08:18:40|1268.33|1250.53|1267.4|1249.6|1268.4|1250.6|1267.4|1249.6|10
1652084330000|2022-05-09 08:18:50|1267.69|1249.89|1268.05|1250.25|1268.45|1250.65|1267.69|1249.89|15
1652084340000|2022-05-09 08:19:00|1267.35|1249.55|1268.37|1250.57|1268.37|1250.57|1266.9|1249.1|23
1652084350000|2022-05-09 08:19:10|1268.33|1250.53|1268.48|1250.68|1268.52|1250.72|1268.33|1250.53|12
1652084360000|2022-05-09 08:19:20|1268.47|1250.67|1267.49|1249.69|1268.47|1250.67|1267.46|1249.66|11
1652084370000|2022-05-09 08:19:30|1267.4|1249.6|1266.46|1248.66|1267.49|1249.69|1266.43|1248.63|19
1652084380000|2022-05-09 08:19:40|1266.43|1248.63|1265.5|1247.7|1266.45|1248.65|1265.45|1247.65|11
1652084390000|2022-05-09 08:19:50|1265.43|1247.63|1265.65|1247.85|1266.4|1248.6|1265.4|1247.6|15
1652084400000|2022-05-09 08:20:00|1265.71|1247.91|1265.65|1247.85|1265.75|1247.95|1265.63|1247.83|6
1652084410000|2022-05-09 08:20:10|1265.66|1247.86|1265.55|1247.75|1265.7|1247.9|1265.4|1247.6|4
1652084420000|2022-05-09 08:20:20|1265.4|1247.6|1265.4|1247.6|1265.43|1247.63|1264.96|1247.16|14
1652084430000|2022-05-09 08:20:30|1265.41|1247.61|1265.4|1247.6|1265.42|1247.62|1265.4|1247.6|3
1652084440000|2022-05-09 08:20:40|1265.3|1247.5|1264.62|1246.82|1265.3|1247.5|1264.61|1246.81|15
1652084450000|2022-05-09 08:20:50|1264.87|1247.07|1265.03|1247.23|1265.4|1247.6|1264.87|1247.07|17
1652084460000|2022-05-09 08:21:00|1264.95|1247.15|1264.65|1246.85|1264.95|1247.15|1264.62|1246.82|8
1652084470000|2022-05-09 08:21:10|1264.62|1246.82|1264.62|1246.82|1265.26|1247.46|1264.62|1246.82|8
1652084480000|2022-05-09 08:21:20|1264.65|1246.85|1262.79|1244.99|1264.7|1246.9|1262.4|1244.6|14
1652084490000|2022-05-09 08:21:30|1262.83|1245.03|1261.4|1243.6|1262.83|1245.03|1261.4|1243.6|22
1652084500000|2022-05-09 08:21:40|1261.46|1243.66|1258.34|1240.54|1261.46|1243.66|1256.04|1238.24|30
1652084510000|2022-05-09 08:21:50|1258.65|1240.85|1260.29|1242.49|1260.3|1242.5|1258.65|1240.85|29
1652084520000|2022-05-09 08:22:00|1260.3|1242.5|1258.91|1241.11|1260.32|1242.52|1258.79|1240.99|18
1652084530000|2022-05-09 08:22:10|1258.85|1241.05|1259.39|1241.59|1259.62|1241.82|1258.55|1240.75|20
1652084540000|2022-05-09 08:22:20|1259.24|1241.44|1258.46|1240.66|1259.24|1241.44|1258.4|1240.6|19
1652084550000|2022-05-09 08:22:30|1258.38|1240.58|1258.38|1240.58|1258.6|1240.8|1257.58|1239.78|21
1652084560000|2022-05-09 08:22:40|1258.41|1240.61|1257.51|1239.71|1258.41|1240.61|1257.46|1239.66|15
1652084570000|2022-05-09 08:22:50|1257.43|1239.63|1257.43|1239.63|1258.19|1240.39|1257.39|1239.59|13
1652084580000|2022-05-09 08:23:00|1257.52|1239.72|1257.4|1239.6|1257.8|1240|1257.4|1239.6|13
1652084590000|2022-05-09 08:23:10|1257.22|1239.42|1255.52|1237.72|1257.27|1239.47|1255.48|1237.68|21
1652084600000|2022-05-09 08:23:20|1255.53|1237.73|1254.36|1236.56|1255.61|1237.81|1253.92|1236.12|18
1652084610000|2022-05-09 08:23:30|1254.4|1236.6|1254.46|1236.66|1254.75|1236.95|1254.4|1236.6|22
1652084620000|2022-05-09 08:23:40|1254.75|1236.95|1254.8|1237|1254.8|1237|1254.75|1236.95|4
1652084630000|2022-05-09 08:23:50|1254.91|1237.11|1254.01|1236.21|1255|1237.2|1253.83|1236.03|14
1652084640000|2022-05-09 08:24:00|1253.95|1236.15|1252.75|1234.95|1253.95|1236.15|1251.75|1233.95|34
1652084650000|2022-05-09 08:24:10|1252.27|1234.47|1251.21|1233.41|1252.6|1234.8|1250.82|1233.02|26
1652084660000|2022-05-09 08:24:20|1250.84|1233.04|1250.59|1232.79|1250.84|1233.04|1249.97|1232.17|23
1652084670000|2022-05-09 08:24:30|1250.44|1232.64|1249.59|1231.79|1250.51|1232.71|1249.59|1231.79|20
1652084680000|2022-05-09 08:24:40|1249.58|1231.78|1250.37|1232.57|1250.39|1232.59|1249.35|1231.55|24
1652084690000|2022-05-09 08:24:50|1250.32|1232.52|1250.39|1232.59|1250.8|1233|1249.96|1232.16|21
1652084700000|2022-05-09 08:25:00|1250.61|1232.81|1253.38|1235.58|1253.4|1235.6|1250.61|1232.81|21
1652084710000|2022-05-09 08:25:10|1253.86|1236.06|1253.24|1235.44|1254.31|1236.51|1253.19|1235.39|22
1652084720000|2022-05-09 08:25:20|1253.3|1235.5|1252.4|1234.6|1253.35|1235.55|1252.34|1234.54|26
1652084730000|2022-05-09 08:25:30|1252.65|1234.85|1253.3|1235.5|1253.34|1235.54|1252.4|1234.6|17
1652084740000|2022-05-09 08:25:40|1253.4|1235.6|1254.4|1236.6|1254.43|1236.63|1253.4|1235.6|11
1652084750000|2022-05-09 08:25:50|1254.9|1237.1|1253.63|1235.83|1255.4|1237.6|1253.38|1235.58|21
1652084760000|2022-05-09 08:26:00|1253.4|1235.6|1254.4|1236.6|1254.4|1236.6|1253.31|1235.51|9
1652084770000|2022-05-09 08:26:10|1254.52|1236.72|1254.4|1236.6|1254.75|1236.95|1254.3|1236.5|10
1652084780000|2022-05-09 08:26:20|1254.32|1236.52|1254.15|1236.35|1254.4|1236.6|1253.39|1235.59|16
1652084790000|2022-05-09 08:26:30|1254.16|1236.36|1254.4|1236.6|1254.4|1236.6|1254.12|1236.32|17
1652084800000|2022-05-09 08:26:40|1254.34|1236.54|1252.49|1234.69|1254.41|1236.61|1251.4|1233.6|28
1652084810000|2022-05-09 08:26:50|1253.35|1235.55|1254.4|1236.6|1254.4|1236.6|1253.35|1235.55|18
1652084820000|2022-05-09 08:27:00|1254.59|1236.79|1256.42|1238.62|1256.44|1238.64|1254.59|1236.79|28
1652084830000|2022-05-09 08:27:10|1256.49|1238.69|1257.17|1239.37|1258.25|1240.45|1256.49|1238.69|34
1652084840000|2022-05-09 08:27:20|1256.6|1238.8|1257.44|1239.64|1257.78|1239.98|1256.38|1238.58|23
1652084850000|2022-05-09 08:27:30|1257.46|1239.66|1256.46|1238.66|1257.9|1240.1|1256.33|1238.53|25
1652084860000|2022-05-09 08:27:40|1256.44|1238.64|1256.42|1238.62|1257.4|1239.6|1256.39|1238.59|23
1652084870000|2022-05-09 08:27:50|1256.55|1238.75|1256.51|1238.71|1257.14|1239.34|1256.44|1238.64|9
1652084880000|2022-05-09 08:28:00|1256.43|1238.63|1256.34|1238.54|1257.4|1239.6|1255.84|1238.04|25
1652084890000|2022-05-09 08:28:10|1256.35|1238.55|1258.1|1240.3|1258.4|1240.6|1256.33|1238.53|16
1652084900000|2022-05-09 08:28:20|1258.13|1240.33|1256.53|1238.73|1258.19|1240.39|1256.45|1238.65|19
1652084910000|2022-05-09 08:28:30|1256.52|1238.72|1257.16|1239.36|1257.27|1239.47|1256.36|1238.56|14
1652084920000|2022-05-09 08:28:40|1257.1|1239.3|1257.25|1239.45|1257.4|1239.6|1256.44|1238.64|26
1652084930000|2022-05-09 08:28:50|1257.03|1239.23|1256.47|1238.67|1257.03|1239.23|1256.4|1238.6|20
1652084940000|2022-05-09 08:29:00|1256.5|1238.7|1257.27|1239.47|1257.31|1239.51|1256.43|1238.63|17
1652084950000|2022-05-09 08:29:10|1257.28|1239.48|1257.17|1239.37|1257.32|1239.52|1256.65|1238.85|16
1652084960000|2022-05-09 08:29:20|1257.18|1239.38|1254.53|1236.73|1257.32|1239.52|1254.41|1236.61|29
1652084970000|2022-05-09 08:29:30|1254.56|1236.76|1256.34|1238.54|1256.38|1238.58|1254.56|1236.76|24
1652084980000|2022-05-09 08:29:40|1256.44|1238.64|1258.98|1241.18|1259.28|1241.48|1256.44|1238.64|29
1652084990000|2022-05-09 08:29:50|1258.93|1241.13|1259.4|1241.6|1260.01|1242.21|1258.93|1241.13|31
1652085000000|2022-05-09 08:30:00|1259.65|1241.85|1258.03|1240.23|1260.97|1243.17|1258.03|1240.23|29
1652085010000|2022-05-09 08:30:10|1258.21|1240.41|1256.54|1238.74|1258.49|1240.69|1256.45|1238.65|27
1652085020000|2022-05-09 08:30:20|1256.5|1238.7|1254.44|1236.64|1256.56|1238.76|1254.36|1236.56|25
1652085030000|2022-05-09 08:30:30|1254.48|1236.68|1254.04|1236.24|1255.38|1237.58|1253.78|1235.98|31
1652085040000|2022-05-09 08:30:40|1254.09|1236.29|1255.4|1237.6|1255.48|1237.68|1254.04|1236.24|21
1652085050000|2022-05-09 08:30:50|1255.29|1237.49|1255.79|1237.99|1257.24|1239.44|1254.62|1236.82|33
1652085060000|2022-05-09 08:31:00|1255.47|1237.67|1256.4|1238.6|1256.4|1238.6|1254.38|1236.58|23
1652085070000|2022-05-09 08:31:10|1256.53|1238.73|1256.46|1238.66|1256.65|1238.85|1256.28|1238.48|12
1652085080000|2022-05-09 08:31:20|1256.39|1238.59|1254.4|1236.6|1256.39|1238.59|1254.18|1236.38|20
1652085090000|2022-05-09 08:31:30|1254.32|1236.52|1256.4|1238.6|1256.43|1238.63|1254.32|1236.52|24
1652085100000|2022-05-09 08:31:40|1256.62|1238.82|1256.7|1238.9|1258.22|1240.42|1256.62|1238.82|22
1652085110000|2022-05-09 08:31:50|1256.99|1239.19|1257.4|1239.6|1257.4|1239.6|1256.99|1239.19|12
1652085120000|2022-05-09 08:32:00|1257.15|1239.35|1255.95|1238.15|1257.4|1239.6|1255.53|1237.73|23
1652085130000|2022-05-09 08:32:10|1255.99|1238.19|1256.4|1238.6|1256.4|1238.6|1255.99|1238.19|5
1652085140000|2022-05-09 08:32:20|1256.51|1238.71|1255.51|1237.71|1256.51|1238.71|1255.47|1237.67|13
1652085150000|2022-05-09 08:32:30|1255.44|1237.64|1255.4|1237.6|1255.44|1237.64|1254.4|1236.6|24
1652085160000|2022-05-09 08:32:40|1254.6|1236.8|1254.4|1236.6|1255|1237.2|1254.4|1236.6|12
1652085170000|2022-05-09 08:32:50|1254.34|1236.54|1254.7|1236.9|1254.79|1236.99|1254.31|1236.51|11
1652085180000|2022-05-09 08:33:00|1254.36|1236.56|1255.4|1237.6|1255.4|1237.6|1254.22|1236.42|15
1652085190000|2022-05-09 08:33:10|1255.29|1237.49|1255.36|1237.56|1255.55|1237.75|1255.26|1237.46|13
1652085200000|2022-05-09 08:33:20|1255.45|1237.65|1254.46|1236.66|1255.46|1237.66|1254.46|1236.66|14
1652085210000|2022-05-09 08:33:30|1254.06|1236.26|1253.65|1235.85|1254.44|1236.64|1253.4|1235.6|16
1652085220000|2022-05-09 08:33:40|1253.4|1235.6|1254.4|1236.6|1254.4|1236.6|1253.4|1235.6|6
1652085230000|2022-05-09 08:33:50|1254.45|1236.65|1254.4|1236.6|1254.46|1236.66|1254.4|1236.6|3
1652085240000|2022-05-09 08:34:00|1254.33|1236.53|1255.4|1237.6|1255.9|1238.1|1253.78|1235.98|14
1652085250000|2022-05-09 08:34:10|1255.51|1237.71|1256.4|1238.6|1256.4|1238.6|1255.4|1237.6|8
1652085260000|2022-05-09 08:34:20|1256.32|1238.52|1255.4|1237.6|1256.4|1238.6|1255.4|1237.6|16
1652085270000|2022-05-09 08:34:30|1255.53|1237.73|1255.85|1238.05|1255.99|1238.19|1255.4|1237.6|7
1652085280000|2022-05-09 08:34:40|1255.83|1238.03|1256.85|1239.05|1257.4|1239.6|1255.51|1237.71|22
1652085290000|2022-05-09 08:34:50|1256.58|1238.78|1258.37|1240.57|1258.37|1240.57|1256.58|1238.78|11
1652085300000|2022-05-09 08:35:00|1258.34|1240.54|1257.4|1239.6|1258.49|1240.69|1257.4|1239.6|17
1652085310000|2022-05-09 08:35:10|1257.56|1239.76|1256.4|1238.6|1257.56|1239.76|1256.4|1238.6|10
1652085320000|2022-05-09 08:35:20|1256.35|1238.55|1256.2|1238.4|1256.7|1238.9|1256.2|1238.4|6
1652085330000|2022-05-09 08:35:30|1255.74|1237.94|1256.4|1238.6|1256.4|1238.6|1255.74|1237.94|5
1652085340000|2022-05-09 08:35:40|1256.52|1238.72|1257.4|1239.6|1257.4|1239.6|1256.4|1238.6|7
1652085350000|2022-05-09 08:35:50|1257.34|1239.54|1258.1|1240.3|1258.2|1240.4|1257.34|1239.54|18
1652085360000|2022-05-09 08:36:00|1258.41|1240.61|1259.4|1241.6|1259.4|1241.6|1258.4|1240.6|10
1652085370000|2022-05-09 08:36:10|1259.6|1241.8|1260.4|1242.6|1260.99|1243.19|1259.6|1241.8|15
1652085380000|2022-05-09 08:36:20|1260.62|1242.82|1262.9|1245.1|1262.9|1245.1|1260.4|1242.6|20
1652085390000|2022-05-09 08:36:30|1262.72|1244.92|1263.31|1245.51|1263.78|1245.98|1262.72|1244.92|23
1652085400000|2022-05-09 08:36:40|1263.32|1245.52|1263.8|1246|1264.78|1246.98|1263.32|1245.52|23
1652085410000|2022-05-09 08:36:50|1263.54|1245.74|1262.12|1244.32|1263.63|1245.83|1261.4|1243.6|28
1652085420000|2022-05-09 08:37:00|1262.32|1244.52|1262.4|1244.6|1262.41|1244.61|1262.22|1244.42|5
1652085430000|2022-05-09 08:37:10|1262.32|1244.52|1260.4|1242.6|1262.32|1244.52|1260.35|1242.55|22
1652085440000|2022-05-09 08:37:20|1260.62|1242.82|1261.4|1243.6|1261.4|1243.6|1260.62|1242.82|13
1652085450000|2022-05-09 08:37:30|1261.65|1243.85|1261.4|1243.6|1262.35|1244.55|1260.48|1242.68|21
1652085460000|2022-05-09 08:37:40|1261.3|1243.5|1261|1243.2|1261.42|1243.62|1260.49|1242.69|16
1652085470000|2022-05-09 08:37:50|1261.01|1243.21|1260.24|1242.44|1261.01|1243.21|1260.24|1242.44|8
1652085480000|2022-05-09 08:38:00|1259.89|1242.09|1260.4|1242.6|1260.4|1242.6|1259.89|1242.09|7
1652085490000|2022-05-09 08:38:10|1260.31|1242.51|1260.4|1242.6|1260.58|1242.78|1260.31|1242.51|7
1652085500000|2022-05-09 08:38:20|1260.71|1242.91|1260.4|1242.6|1260.75|1242.95|1260.4|1242.6|5
1652085510000|2022-05-09 08:38:30|1260.6|1242.8|1260.75|1242.95|1261.08|1243.28|1260.4|1242.6|8
1652085520000|2022-05-09 08:38:40|1260.4|1242.6|1260.4|1242.6|1260.45|1242.65|1260.4|1242.6|4
1652085530000|2022-05-09 08:38:50|1260.31|1242.51|1259.75|1241.95|1260.38|1242.58|1259.4|1241.6|12
1652085540000|2022-05-09 08:39:00|1259.72|1241.92|1260.4|1242.6|1260.4|1242.6|1259.53|1241.73|8
1652085550000|2022-05-09 08:39:10|1260.52|1242.72|1261.69|1243.89|1262.1|1244.3|1260.52|1242.72|12
1652085560000|2022-05-09 08:39:20|1261.74|1243.94|1261.75|1243.95|1262.15|1244.35|1261.74|1243.94|10
1652085570000|2022-05-09 08:39:30|1261.73|1243.93|1261.4|1243.6|1262.4|1244.6|1261.4|1243.6|8
1652085580000|2022-05-09 08:39:40|1262.19|1244.39|1260.47|1242.67|1262.21|1244.41|1260.47|1242.67|26
1652085590000|2022-05-09 08:39:50|1260.4|1242.6|1260.4|1242.6|1260.65|1242.85|1260.4|1242.6|6
1652085600000|2022-05-09 08:40:00|1260.33|1242.53|1259.8|1242|1260.41|1242.61|1259.75|1241.95|23
1652085610000|2022-05-09 08:40:10|1259.9|1242.1|1260.31|1242.51|1260.31|1242.51|1259.51|1241.71|11
1652085620000|2022-05-09 08:40:20|1260.29|1242.49|1260.4|1242.6|1260.48|1242.68|1260.14|1242.34|5
1652085630000|2022-05-09 08:40:30|1260.89|1243.09|1260.25|1242.45|1261.4|1243.6|1260.25|1242.45|20
1652085640000|2022-05-09 08:40:40|1259.91|1242.11|1259.22|1241.42|1259.91|1242.11|1259.17|1241.37|11
1652085650000|2022-05-09 08:40:50|1258.93|1241.13|1258.29|1240.49|1258.98|1241.18|1257.4|1239.6|16
1652085660000|2022-05-09 08:41:00|1258.27|1240.47|1259.1|1241.3|1259.34|1241.54|1258.27|1240.47|16
1652085670000|2022-05-09 08:41:10|1258.36|1240.56|1258.34|1240.54|1258.49|1240.69|1258.24|1240.44|9
1652085680000|2022-05-09 08:41:20|1258.39|1240.59|1257.25|1239.45|1258.4|1240.6|1256.75|1238.95|14
1652085690000|2022-05-09 08:41:30|1257.57|1239.77|1257.14|1239.34|1257.57|1239.77|1256.08|1238.28|19
1652085700000|2022-05-09 08:41:40|1257.4|1239.6|1257.31|1239.51|1258.09|1240.29|1257.29|1239.49|21
1652085710000|2022-05-09 08:41:50|1257.4|1239.6|1256.4|1238.6|1257.4|1239.6|1256.4|1238.6|12
1652085720000|2022-05-09 08:42:00|1256.36|1238.56|1257.22|1239.42|1257.22|1239.42|1256.23|1238.43|10
1652085730000|2022-05-09 08:42:10|1257.19|1239.39|1256.8|1239|1257.19|1239.39|1256.78|1238.98|5
1652085740000|2022-05-09 08:42:20|1256.4|1238.6|1256.4|1238.6|1256.4|1238.6|1256.24|1238.44|3
1652085750000|2022-05-09 08:42:30|1255.9|1238.1|1255.49|1237.69|1256.18|1238.38|1255.49|1237.69|7
1652085760000|2022-05-09 08:42:40|1255.57|1237.77|1255.4|1237.6|1255.57|1237.77|1255|1237.2|16
1652085770000|2022-05-09 08:42:50|1255.65|1237.85|1256.3|1238.5|1256.35|1238.55|1255.65|1237.85|10
1652085780000|2022-05-09 08:43:00|1256.29|1238.49|1257.22|1239.42|1257.72|1239.92|1256.29|1238.49|11
1652085790000|2022-05-09 08:43:10|1257.4|1239.6|1257.4|1239.6|1257.45|1239.65|1257.22|1239.42|6
1652085800000|2022-05-09 08:43:20|1257.63|1239.83|1257.39|1239.59|1258.25|1240.45|1257.32|1239.52|13
1652085810000|2022-05-09 08:43:30|1257.49|1239.69|1257.59|1239.79|1258.7|1240.9|1256.85|1239.05|18
1652085820000|2022-05-09 08:43:40|1257.6|1239.8|1257.33|1239.53|1257.6|1239.8|1257.33|1239.53|8
1652085830000|2022-05-09 08:43:50|1257.24|1239.44|1257.4|1239.6|1257.4|1239.6|1256.5|1238.7|13
1652085840000|2022-05-09 08:44:00|1257.32|1239.52|1257.31|1239.51|1257.48|1239.68|1257.31|1239.51|4
1652085850000|2022-05-09 08:44:10|1257.52|1239.72|1257.4|1239.6|1257.73|1239.93|1257.31|1239.51|9
1652085860000|2022-05-09 08:44:20|1257.57|1239.77|1257.4|1239.6|1257.58|1239.78|1257.4|1239.6|6
1652085870000|2022-05-09 08:44:30|1257.33|1239.53|1257.4|1239.6|1257.4|1239.6|1256.94|1239.14|18
1652085880000|2022-05-09 08:44:40|1257.63|1239.83|1257.4|1239.6|1257.63|1239.83|1257.4|1239.6|2
1652085890000|2022-05-09 08:44:50|1257.63|1239.83|1257.8|1240|1257.83|1240.03|1257.4|1239.6|6
1652085900000|2022-05-09 08:45:00|1258.02|1240.22|1259.15|1241.35|1259.54|1241.74|1258.02|1240.22|10
1652085910000|2022-05-09 08:45:10|1258.86|1241.06|1257.9|1240.1|1258.86|1241.06|1257.63|1239.83|16
1652085920000|2022-05-09 08:45:20|1257.93|1240.13|1257.35|1239.55|1257.93|1240.13|1257.35|1239.55|4
1652085930000|2022-05-09 08:45:30|1257.43|1239.63|1258.29|1240.49|1258.3|1240.5|1257.28|1239.48|13
1652085940000|2022-05-09 08:45:40|1258.31|1240.51|1258.31|1240.51|1258.44|1240.64|1258.31|1240.51|7
1652085950000|2022-05-09 08:45:50|1258.4|1240.6|1258.4|1240.6|1258.55|1240.75|1258.4|1240.6|3
1652085960000|2022-05-09 08:46:00|1258.35|1240.55|1257.9|1240.1|1258.42|1240.62|1257.51|1239.71|16
1652085970000|2022-05-09 08:46:10|1257.46|1239.66|1257.38|1239.58|1258|1240.2|1257.15|1239.35|16
1652085980000|2022-05-09 08:46:20|1257.32|1239.52|1257.38|1239.58|1257.46|1239.66|1257.15|1239.35|14
1652085990000|2022-05-09 08:46:30|1257.27|1239.47|1257.28|1239.48|1257.4|1239.6|1257.19|1239.39|11
1652086000000|2022-05-09 08:46:40|1257.19|1239.39|1256.49|1238.69|1257.4|1239.6|1256.47|1238.67|10
1652086010000|2022-05-09 08:46:50|1256.59|1238.79|1256.4|1238.6|1257.19|1239.39|1256.4|1238.6|15
1652086020000|2022-05-09 08:47:00|1256.27|1238.47|1255.3|1237.5|1256.37|1238.57|1255.3|1237.5|16
1652086030000|2022-05-09 08:47:10|1255.18|1237.38|1255.4|1237.6|1255.4|1237.6|1254.95|1237.15|18
1652086040000|2022-05-09 08:47:20|1255.46|1237.66|1255.4|1237.6|1255.46|1237.66|1255.28|1237.48|10
1652086050000|2022-05-09 08:47:30|1255.53|1237.73|1256.4|1238.6|1256.4|1238.6|1255.53|1237.73|4
1652086060000|2022-05-09 08:47:40|1256.59|1238.79|1257.4|1239.6|1258.4|1240.6|1256.59|1238.79|13
1652086070000|2022-05-09 08:47:50|1257.59|1239.79|1257.51|1239.71|1258.7|1240.9|1257.51|1239.71|11
1652086080000|2022-05-09 08:48:00|1257.59|1239.79|1258.4|1240.6|1258.4|1240.6|1257.59|1239.79|6
1652086090000|2022-05-09 08:48:10|1258.33|1240.53|1258.4|1240.6|1258.4|1240.6|1258.33|1240.53|2
1652086100000|2022-05-09 08:48:20|1258.48|1240.68|1259.43|1241.63|1259.68|1241.88|1258.48|1240.68|9
1652086110000|2022-05-09 08:48:30|1259.53|1241.73|1259.29|1241.49|1259.53|1241.73|1259.29|1241.49|8
1652086120000|2022-05-09 08:48:40|1259.3|1241.5|1261.4|1243.6|1261.4|1243.6|1259.3|1241.5|16
1652086130000|2022-05-09 08:48:50|1260.9|1243.1|1260.29|1242.49|1261.32|1243.52|1259.77|1241.97|17
1652086140000|2022-05-09 08:49:00|1260.44|1242.64|1260.95|1243.15|1260.95|1243.15|1260.3|1242.5|7
1652086150000|2022-05-09 08:49:10|1260.54|1242.74|1260.19|1242.39|1260.54|1242.74|1259.29|1241.49|20
1652086160000|2022-05-09 08:49:20|1260.32|1242.52|1261.4|1243.6|1261.65|1243.85|1260.32|1242.52|20
1652086170000|2022-05-09 08:49:30|1261.21|1243.41|1261.4|1243.6|1261.4|1243.6|1261.05|1243.25|13
1652086180000|2022-05-09 08:49:40|1261.28|1243.48|1261.11|1243.31|1261.51|1243.71|1261.11|1243.31|11
1652086190000|2022-05-09 08:49:50|1261.21|1243.41|1260.41|1242.61|1261.44|1243.64|1260.41|1242.61|18
1652086200000|2022-05-09 08:50:00|1260.48|1242.68|1260.3|1242.5|1260.48|1242.68|1260.2|1242.4|10
1652086210000|2022-05-09 08:50:10|1260.34|1242.54|1261.4|1243.6|1261.44|1243.64|1260.34|1242.54|21
1652086220000|2022-05-09 08:50:20|1261.28|1243.48|1261.3|1243.5|1261.3|1243.5|1261.28|1243.48|2
1652086230000|2022-05-09 08:50:30|1261.31|1243.51|1261.6|1243.8|1261.6|1243.8|1261.31|1243.51|5
1652086240000|2022-05-09 08:50:40|1262|1244.2|1262.1|1244.3|1262.4|1244.6|1261.5|1243.7|28
1652086250000|2022-05-09 08:50:50|1262.34|1244.54|1262.19|1244.39|1262.44|1244.64|1262.07|1244.27|13
1652086260000|2022-05-09 08:51:00|1262.07|1244.27|1261.53|1243.73|1262.27|1244.47|1261.4|1243.6|16
1652086270000|2022-05-09 08:51:10|1262.15|1244.35|1262.4|1244.6|1262.4|1244.6|1261.61|1243.81|9
1652086280000|2022-05-09 08:51:20|1263.05|1245.25|1262.35|1244.55|1263.4|1245.6|1262.35|1244.55|19
1652086290000|2022-05-09 08:51:30|1262.34|1244.54|1263.4|1245.6|1263.4|1245.6|1262.14|1244.34|12
1652086300000|2022-05-09 08:51:40|1263.3|1245.5|1263.29|1245.49|1263.65|1245.85|1263.12|1245.32|17
1652086310000|2022-05-09 08:51:50|1263.31|1245.51|1263.31|1245.51|1263.5|1245.7|1262.66|1244.86|16
1652086320000|2022-05-09 08:52:00|1263.4|1245.6|1263.9|1246.1|1263.9|1246.1|1263.31|1245.51|9
1652086330000|2022-05-09 08:52:10|1263.36|1245.56|1263.31|1245.51|1263.48|1245.68|1262.69|1244.89|20
1652086340000|2022-05-09 08:52:20|1263.32|1245.52|1263.9|1246.1|1264.2|1246.4|1263.2|1245.4|12
1652086350000|2022-05-09 08:52:30|1264.3|1246.5|1263.2|1245.4|1264.3|1246.5|1262.86|1245.06|19
1652086360000|2022-05-09 08:52:40|1263.3|1245.5|1263.4|1245.6|1263.53|1245.73|1263.07|1245.27|14
1652086370000|2022-05-09 08:52:50|1263.51|1245.71|1264.28|1246.48|1264.4|1246.6|1263.51|1245.71|10
1652086380000|2022-05-09 08:53:00|1264.19|1246.39|1265.19|1247.39|1265.19|1247.39|1264.17|1246.37|13
1652086390000|2022-05-09 08:53:10|1265.4|1247.6|1264.95|1247.15|1265.4|1247.6|1264.4|1246.6|11
1652086400000|2022-05-09 08:53:20|1265|1247.2|1264.9|1247.1|1265.42|1247.62|1264.9|1247.1|11
1652086410000|2022-05-09 08:53:30|1265.12|1247.32|1264.9|1247.1|1265.3|1247.5|1264.8|1247|16
1652086420000|2022-05-09 08:53:40|1264.78|1246.98|1265.39|1247.59|1266.19|1248.39|1264.75|1246.95|11
1652086430000|2022-05-09 08:53:50|1265.57|1247.77|1265.4|1247.6|1265.57|1247.77|1264.76|1246.96|17
1652086440000|2022-05-09 08:54:00|1265.37|1247.57|1267.4|1249.6|1267.4|1249.6|1265.2|1247.4|18
1652086450000|2022-05-09 08:54:10|1267.21|1249.41|1267.16|1249.36|1267.65|1249.85|1266.5|1248.7|13
1652086460000|2022-05-09 08:54:20|1267.18|1249.38|1267.4|1249.6|1267.55|1249.75|1266.4|1248.6|15
1652086470000|2022-05-09 08:54:30|1267.28|1249.48|1268.1|1250.3|1268.32|1250.52|1267.28|1249.48|9
1652086480000|2022-05-09 08:54:40|1268.2|1250.4|1269.32|1251.52|1269.32|1251.52|1267.6|1249.8|16
1652086490000|2022-05-09 08:54:50|1269.48|1251.68|1269.4|1251.6|1269.67|1251.87|1268.49|1250.69|21
1652086500000|2022-05-09 08:55:00|1269.68|1251.88|1270.09|1252.29|1270.42|1252.62|1269.68|1251.88|20
1652086510000|2022-05-09 08:55:10|1270.16|1252.36|1269|1251.2|1270.31|1252.51|1268.79|1250.99|27
1652086520000|2022-05-09 08:55:20|1268.49|1250.69|1269.22|1251.42|1269.4|1251.6|1268.4|1250.6|15
1652086530000|2022-05-09 08:55:30|1269.23|1251.43|1270.4|1252.6|1270.4|1252.6|1269.22|1251.42|15
1652086540000|2022-05-09 08:55:40|1270.32|1252.52|1269.4|1251.6|1270.32|1252.52|1269.32|1251.52|17
1652086550000|2022-05-09 08:55:50|1269.38|1251.58|1268.4|1250.6|1269.43|1251.63|1268.4|1250.6|17
1652086560000|2022-05-09 08:56:00|1268.33|1250.53|1268.9|1251.1|1269.3|1251.5|1268.33|1250.53|21
1652086570000|2022-05-09 08:56:10|1269.06|1251.26|1268.36|1250.56|1269.06|1251.26|1268.26|1250.46|15
1652086580000|2022-05-09 08:56:20|1268.29|1250.49|1268.51|1250.71|1268.55|1250.75|1268.24|1250.44|15
1652086590000|2022-05-09 08:56:30|1268.24|1250.44|1267.4|1249.6|1269.09|1251.29|1267.24|1249.44|23
1652086600000|2022-05-09 08:56:40|1267.31|1249.51|1266.65|1248.85|1267.31|1249.51|1266.65|1248.85|5
1652086610000|2022-05-09 08:56:50|1266.72|1248.92|1270|1252.2|1270|1252.2|1266.72|1248.92|27
1652086620000|2022-05-09 08:57:00|1270.19|1252.39|1269.54|1251.74|1270.71|1252.91|1269.44|1251.64|21
1652086630000|2022-05-09 08:57:10|1269.51|1251.71|1268.49|1250.69|1269.56|1251.76|1268.49|1250.69|19
1652086640000|2022-05-09 08:57:20|1268.58|1250.78|1268.58|1250.78|1269.4|1251.6|1268.58|1250.78|10
1652086650000|2022-05-09 08:57:30|1268.49|1250.69|1268.58|1250.78|1268.58|1250.78|1268.12|1250.32|12
1652086660000|2022-05-09 08:57:40|1268.48|1250.68|1268.47|1250.67|1268.58|1250.78|1268.47|1250.67|7
1652086670000|2022-05-09 08:57:50|1268.58|1250.78|1268.58|1250.78|1269.4|1251.6|1268.58|1250.78|25
1652086680000|2022-05-09 08:58:00|1268.48|1250.68|1268.48|1250.68|1268.68|1250.88|1268.48|1250.68|7
1652086690000|2022-05-09 08:58:10|1268.6|1250.8|1269.3|1251.5|1269.3|1251.5|1268.4|1250.6|11
1652086700000|2022-05-09 08:58:20|1269.19|1251.39|1267.95|1250.15|1269.19|1251.39|1267.95|1250.15|16
1652086710000|2022-05-09 08:58:30|1267.62|1249.82|1269.2|1251.4|1269.2|1251.4|1267.4|1249.6|11
1652086720000|2022-05-09 08:58:40|1269.4|1251.6|1270.39|1252.59|1270.7|1252.9|1268.6|1250.8|19
1652086730000|2022-05-09 08:58:50|1270.16|1252.36|1270.29|1252.49|1270.4|1252.6|1270.11|1252.31|9
1652086740000|2022-05-09 08:59:00|1270.4|1252.6|1271|1253.2|1271|1253.2|1270.4|1252.6|11
1652086750000|2022-05-09 08:59:10|1271.39|1253.59|1271.26|1253.46|1271.55|1253.75|1271.26|1253.46|9
1652086760000|2022-05-09 08:59:20|1271.48|1253.68|1271.4|1253.6|1271.48|1253.68|1270.4|1252.6|25
1652086770000|2022-05-09 08:59:30|1271.58|1253.78|1271.48|1253.68|1272.44|1254.64|1271.47|1253.67|20
1652086780000|2022-05-09 08:59:40|1271.45|1253.65|1271.3|1253.5|1271.69|1253.89|1271.13|1253.33|17
1652086790000|2022-05-09 08:59:50|1271.2|1253.4|1270.4|1252.6|1271.4|1253.6|1270.4|1252.6|13
1652086800000|2022-05-09 09:00:00|1270.89|1253.09|1270.4|1252.6|1271.4|1253.6|1270.4|1252.6|18
1652086810000|2022-05-09 09:00:10|1270.47|1252.67|1270.3|1252.5|1270.47|1252.67|1270.3|1252.5|3
1652086820000|2022-05-09 09:00:20|1270.34|1252.54|1270.1|1252.3|1270.4|1252.6|1269.96|1252.16|10
1652086830000|2022-05-09 09:00:30|1270.32|1252.52|1269.34|1251.54|1270.45|1252.65|1269.34|1251.54|22
1652086840000|2022-05-09 09:00:40|1269.42|1251.62|1269.19|1251.39|1269.54|1251.74|1268.61|1250.81|18
1652086850000|2022-05-09 09:00:50|1269.29|1251.49|1269.21|1251.41|1269.4|1251.6|1269.08|1251.28|14
1652086860000|2022-05-09 09:01:00|1269.03|1251.23|1269.4|1251.6|1269.4|1251.6|1269.03|1251.23|5
1652086870000|2022-05-09 09:01:10|1269.3|1251.5|1269.9|1252.1|1269.9|1252.1|1269.3|1251.5|7
1652086880000|2022-05-09 09:01:20|1269.65|1251.85|1269.4|1251.6|1269.9|1252.1|1269.13|1251.33|10
1652086890000|2022-05-09 09:01:30|1269.55|1251.75|1269.4|1251.6|1269.55|1251.75|1269.4|1251.6|4
1652086900000|2022-05-09 09:01:40|1269.3|1251.5|1269.25|1251.45|1269.45|1251.65|1268.75|1250.95|10
1652086910000|2022-05-09 09:01:50|1269.13|1251.33|1268.7|1250.9|1269.13|1251.33|1268.37|1250.57|8
1652086920000|2022-05-09 09:02:00|1268.99|1251.19|1268.9|1251.1|1268.99|1251.19|1268.9|1251.1|2
1652086930000|2022-05-09 09:02:10|1268.37|1250.57|1268.37|1250.57|1268.46|1250.66|1267.84|1250.04|7
1652086940000|2022-05-09 09:02:20|1268.34|1250.54|1267.84|1250.04|1268.34|1250.54|1267.84|1250.04|4
1652086950000|2022-05-09 09:02:30|1268.07|1250.27|1267.9|1250.1|1268.07|1250.27|1267.84|1250.04|4
1652086960000|2022-05-09 09:02:40|1268.15|1250.35|1268.4|1250.6|1268.47|1250.67|1268.1|1250.3|10
1652086970000|2022-05-09 09:02:50|1268.44|1250.64|1269.4|1251.6|1269.4|1251.6|1268.3|1250.5|9
1652086980000|2022-05-09 09:03:00|1269.51|1251.71|1269.35|1251.55|1270.4|1252.6|1269.35|1251.55|7
1652086990000|2022-05-09 09:03:10|1269.33|1251.53|1268.9|1251.1|1269.34|1251.54|1268.9|1251.1|9
1652087000000|2022-05-09 09:03:20|1269.05|1251.25|1268.25|1250.45|1269.05|1251.25|1268.25|1250.45|8
1652087010000|2022-05-09 09:03:30|1267.4|1249.6|1267.36|1249.56|1267.4|1249.6|1267.36|1249.56|2
1652087020000|2022-05-09 09:03:40|1267.62|1249.82|1268.35|1250.55|1268.48|1250.68|1267.32|1249.52|10
1652087030000|2022-05-09 09:03:50|1268|1250.2|1268.1|1250.3|1268.2|1250.4|1268|1250.2|4
1652087040000|2022-05-09 09:04:00|1268|1250.2|1267.9|1250.1|1268|1250.2|1267.9|1250.1|2
1652087050000|2022-05-09 09:04:10|1267.96|1250.16|1268.4|1250.6|1268.59|1250.79|1267.9|1250.1|7
1652087060000|2022-05-09 09:04:20|1268.57|1250.77|1268.4|1250.6|1268.63|1250.83|1268.4|1250.6|5
1652087070000|2022-05-09 09:04:30|1268.99|1251.19|1268.95|1251.15|1269|1251.2|1268.9|1251.1|4
1652087080000|2022-05-09 09:04:40|1268.68|1250.88|1268.7|1250.9|1268.7|1250.9|1268.68|1250.88|2
1652087090000|2022-05-09 09:04:50|1268.9|1251.1|1268.29|1250.49|1268.9|1251.1|1268.28|1250.48|8
1652087100000|2022-05-09 09:05:00|1268.3|1250.5|1268.31|1250.51|1268.4|1250.6|1268.3|1250.5|6
1652087110000|2022-05-09 09:05:10|1268.41|1250.61|1268.1|1250.3|1268.41|1250.61|1267.59|1249.79|7
1652087120000|2022-05-09 09:05:20|1268.04|1250.24|1268|1250.2|1268.04|1250.24|1267.95|1250.15|4
1652087130000|2022-05-09 09:05:30|1267.9|1250.1|1267.95|1250.15|1268.06|1250.26|1267.9|1250.1|4
1652087140000|2022-05-09 09:05:40|1267.94|1250.14|1267.65|1249.85|1267.95|1250.15|1267.41|1249.61|5
1652087150000|2022-05-09 09:05:50|1268|1250.2|1267.41|1249.61|1268|1250.2|1267.41|1249.61|3
1652087160000|2022-05-09 09:06:00|1267.45|1249.65|1267.06|1249.26|1267.45|1249.65|1266.55|1248.75|11
1652087170000|2022-05-09 09:06:10|1267.41|1249.61|1267.38|1249.58|1267.41|1249.61|1267.29|1249.49|7
1652087180000|2022-05-09 09:06:20|1267.39|1249.59|1267.9|1250.1|1268.4|1250.6|1267.39|1249.59|19
1652087190000|2022-05-09 09:06:30|1268.19|1250.39|1267.9|1250.1|1268.4|1250.6|1267.9|1250.1|7
1652087200000|2022-05-09 09:06:40|1268.01|1250.21|1267.46|1249.66|1268.01|1250.21|1267.41|1249.61|5
1652087210000|2022-05-09 09:06:50|1267.65|1249.85|1266.82|1249.02|1267.65|1249.85|1266.82|1249.02|8
1652087220000|2022-05-09 09:07:00|1266.85|1249.05|1266.82|1249.02|1266.85|1249.05|1266.82|1249.02|2
1652087230000|2022-05-09 09:07:10|1267.39|1249.59|1267.36|1249.56|1267.39|1249.59|1266.82|1249.02|6
1652087240000|2022-05-09 09:07:20|1268.14|1250.34|1268.05|1250.25|1268.18|1250.38|1268.05|1250.25|3
1652087250000|2022-05-09 09:07:30|1267.4|1249.6|1267.4|1249.6|1267.4|1249.6|1267.4|1249.6|1
1652087260000|2022-05-09 09:07:40|1268.05|1250.25|1268|1250.2|1268.08|1250.28|1268|1250.2|4
1652087270000|2022-05-09 09:07:50|1267.4|1249.6|1268.08|1250.28|1268.08|1250.28|1267.4|1249.6|3
1652087280000|2022-05-09 09:08:00|1268|1250.2|1267.25|1249.45|1268|1250.2|1266.55|1248.75|12
1652087290000|2022-05-09 09:08:10|1266.4|1248.6|1266.59|1248.79|1266.68|1248.88|1266.4|1248.6|7
1652087300000|2022-05-09 09:08:20|1266.4|1248.6|1267.25|1249.45|1267.45|1249.65|1266.4|1248.6|7
1652087310000|2022-05-09 09:08:30|1267.38|1249.58|1267.46|1249.66|1267.81|1250.01|1267.38|1249.58|12
1652087320000|2022-05-09 09:08:40|1267.44|1249.64|1267.38|1249.58|1267.44|1249.64|1267.38|1249.58|6
1652087330000|2022-05-09 09:08:50|1267.39|1249.59|1267.38|1249.58|1267.75|1249.95|1267.38|1249.58|12
1652087340000|2022-05-09 09:09:00|1267.53|1249.73|1267.35|1249.55|1267.53|1249.73|1267.35|1249.55|6
1652087350000|2022-05-09 09:09:10|1267.41|1249.61|1267.35|1249.55|1267.41|1249.61|1267.35|1249.55|2
1652087360000|2022-05-09 09:09:20|1267.38|1249.58|1267.35|1249.55|1267.38|1249.58|1267.35|1249.55|2
1652087370000|2022-05-09 09:09:30|1267.42|1249.62|1266.85|1249.05|1267.42|1249.62|1266.85|1249.05|9
1652087380000|2022-05-09 09:09:40|1267.15|1249.35|1266.4|1248.6|1267.15|1249.35|1266.4|1248.6|6
1652087390000|2022-05-09 09:09:50|1266.47|1248.67|1266.47|1248.67|1266.47|1248.67|1266.47|1248.67|1
1652087400000|2022-05-09 09:10:00|1266.57|1248.77|1266.4|1248.6|1266.57|1248.77|1266.4|1248.6|4
1652087410000|2022-05-09 09:10:10|1266.58|1248.78|1266.4|1248.6|1266.68|1248.88|1266.4|1248.6|6
1652087420000|2022-05-09 09:10:20|1266.55|1248.75|1267.4|1249.6|1267.4|1249.6|1266.55|1248.75|3
1652087430000|2022-05-09 09:10:30|1267.33|1249.53|1267.65|1249.85|1267.73|1249.93|1267.23|1249.43|13
1652087440000|2022-05-09 09:10:40|1267.67|1249.87|1268.22|1250.42|1268.25|1250.45|1267.54|1249.74|12
1652087450000|2022-05-09 09:10:50|1268.24|1250.44|1267.48|1249.68|1268.24|1250.44|1267.45|1249.65|7
1652087460000|2022-05-09 09:11:00|1267.4|1249.6|1267.48|1249.68|1267.54|1249.74|1267.4|1249.6|7
1652087470000|2022-05-09 09:11:10|1267.45|1249.65|1267.46|1249.66|1267.58|1249.78|1267.4|1249.6|8
1652087480000|2022-05-09 09:11:20|1267.45|1249.65|1267.4|1249.6|1267.47|1249.67|1267.4|1249.6|5
1652087490000|2022-05-09 09:11:30|1267.57|1249.77|1268.4|1250.6|1268.4|1250.6|1267.4|1249.6|5
1652087500000|2022-05-09 09:11:40|1268.44|1250.64|1268.4|1250.6|1268.48|1250.68|1268.4|1250.6|4
1652087510000|2022-05-09 09:11:50|1268.49|1250.69|1268.52|1250.72|1269.29|1251.49|1268.49|1250.69|10
1652087520000|2022-05-09 09:12:00|1268.4|1250.6|1269.1|1251.3|1269.1|1251.3|1268.4|1250.6|6
1652087530000|2022-05-09 09:12:10|1269.42|1251.62|1270.4|1252.6|1270.4|1252.6|1269.4|1251.6|18
1652087540000|2022-05-09 09:12:20|1270.42|1252.62|1269.57|1251.77|1270.42|1252.62|1269.57|1251.77|13
1652087550000|2022-05-09 09:12:30|1269.49|1251.69|1269.4|1251.6|1269.54|1251.74|1269.4|1251.6|3
1652087560000|2022-05-09 09:12:40|1269.6|1251.8|1270.9|1253.1|1270.97|1253.17|1269.6|1251.8|7
1652087570000|2022-05-09 09:12:50|1270.99|1253.19|1271.43|1253.63|1271.44|1253.64|1270.99|1253.19|10
1652087580000|2022-05-09 09:13:00|1271.39|1253.59|1272.47|1254.67|1272.47|1254.67|1271.39|1253.59|13
1652087590000|2022-05-09 09:13:10|1272.62|1254.82|1273|1255.2|1273|1255.2|1272.4|1254.6|9
1652087600000|2022-05-09 09:13:20|1273.12|1255.32|1274.4|1256.6|1274.4|1256.6|1273.05|1255.25|13
1652087610000|2022-05-09 09:13:30|1274.15|1256.35|1273.51|1255.71|1274.4|1256.6|1273.49|1255.69|12
1652087620000|2022-05-09 09:13:40|1273.53|1255.73|1273.52|1255.72|1274.44|1256.64|1273.48|1255.68|20
1652087630000|2022-05-09 09:13:50|1273.5|1255.7|1273.43|1255.63|1273.52|1255.72|1273.37|1255.57|13
1652087640000|2022-05-09 09:14:00|1273.58|1255.78|1273.43|1255.63|1273.58|1255.78|1273.38|1255.58|6
1652087650000|2022-05-09 09:14:10|1273.4|1255.6|1273.4|1255.6|1273.64|1255.84|1273.38|1255.58|10
1652087660000|2022-05-09 09:14:20|1273.45|1255.65|1273.45|1255.65|1273.54|1255.74|1273.4|1255.6|10
1652087670000|2022-05-09 09:14:30|1273.43|1255.63|1273.43|1255.63|1273.51|1255.71|1273.43|1255.63|5
1652087680000|2022-05-09 09:14:40|1273.36|1255.56|1272.28|1254.48|1273.4|1255.6|1272.28|1254.48|16
1652087690000|2022-05-09 09:14:50|1272.5|1254.7|1272.4|1254.6|1272.55|1254.75|1271.6|1253.8|12
1652087700000|2022-05-09 09:15:00|1272.54|1254.74|1272.4|1254.6|1272.54|1254.74|1272.4|1254.6|7
1652087710000|2022-05-09 09:15:10|1272.72|1254.92|1272.4|1254.6|1272.72|1254.92|1272.38|1254.58|14
1652087720000|2022-05-09 09:15:20|1272.5|1254.7|1272.4|1254.6|1272.5|1254.7|1272.28|1254.48|11
1652087730000|2022-05-09 09:15:30|1272.15|1254.35|1272.4|1254.6|1272.45|1254.65|1271.92|1254.12|8
1652087740000|2022-05-09 09:15:40|1272.49|1254.69|1272.4|1254.6|1272.49|1254.69|1272.39|1254.59|6
1652087750000|2022-05-09 09:15:50|1272.15|1254.35|1272.4|1254.6|1272.4|1254.6|1271.4|1253.6|9
1652087760000|2022-05-09 09:16:00|1272.15|1254.35|1272.4|1254.6|1272.4|1254.6|1271.45|1253.65|14
1652087770000|2022-05-09 09:16:10|1272.15|1254.35|1271.4|1253.6|1272.4|1254.6|1271.4|1253.6|15
1652087780000|2022-05-09 09:16:20|1271.44|1253.64|1271.4|1253.6|1271.5|1253.7|1271.4|1253.6|7
1652087800000|2022-05-09 09:16:40|1271.15|1253.35|1270.4|1252.6|1271.15|1253.35|1270.4|1252.6|14
1652087810000|2022-05-09 09:16:50|1270.45|1252.65|1270.4|1252.6|1270.45|1252.65|1270.4|1252.6|4
1652087820000|2022-05-09 09:17:00|1270.46|1252.66|1270.4|1252.6|1270.46|1252.66|1270.4|1252.6|2
1652087830000|2022-05-09 09:17:10|1270.58|1252.78|1270.4|1252.6|1270.58|1252.78|1270.4|1252.6|2
1652087840000|2022-05-09 09:17:20|1270.49|1252.69|1270.15|1252.35|1270.49|1252.69|1270.15|1252.35|3
1652087850000|2022-05-09 09:17:30|1269.87|1252.07|1269.4|1251.6|1269.87|1252.07|1269.4|1251.6|8
1652087870000|2022-05-09 09:17:50|1269.5|1251.7|1267.81|1250.01|1269.5|1251.7|1267.8|1250|12
1652087880000|2022-05-09 09:18:00|1267.74|1249.94|1266.6|1248.8|1267.74|1249.94|1266.6|1248.8|21
1652087890000|2022-05-09 09:18:10|1266.58|1248.78|1265.48|1247.68|1266.75|1248.95|1265.48|1247.68|13
1652087900000|2022-05-09 09:18:20|1265.5|1247.7|1264.48|1246.68|1265.56|1247.76|1264.48|1246.68|29
1652087910000|2022-05-09 09:18:30|1264.37|1246.57|1264.4|1246.6|1264.5|1246.7|1264.37|1246.57|6
1652087920000|2022-05-09 09:18:40|1264.63|1246.83|1266|1248.2|1266|1248.2|1264.63|1246.83|12
1652087930000|2022-05-09 09:18:50|1265.79|1247.99|1265.44|1247.64|1265.9|1248.1|1265.4|1247.6|20
1652087940000|2022-05-09 09:19:00|1265.43|1247.63|1265.15|1247.35|1265.48|1247.68|1265.15|1247.35|8
1652087950000|2022-05-09 09:19:10|1265.19|1247.39|1264.4|1246.6|1265.19|1247.39|1264.4|1246.6|7
1652087960000|2022-05-09 09:19:20|1264.37|1246.57|1263.47|1245.67|1264.43|1246.63|1263.47|1245.67|9
1652087970000|2022-05-09 09:19:30|1263.49|1245.69|1263.53|1245.73|1263.55|1245.75|1263.22|1245.42|12
1652087980000|2022-05-09 09:19:40|1262.99|1245.19|1262.82|1245.02|1263.28|1245.48|1262.82|1245.02|8
1652087990000|2022-05-09 09:19:50|1263.04|1245.24|1263.07|1245.27|1263.28|1245.48|1262.98|1245.18|10
1652088000000|2022-05-09 09:20:00|1263|1245.2|1263.4|1245.6|1264.4|1246.6|1262.59|1244.79|19
1652088010000|2022-05-09 09:20:10|1263.76|1245.96|1263.4|1245.6|1264.4|1246.6|1263.4|1245.6|11
1652088020000|2022-05-09 09:20:20|1263.51|1245.71|1263.4|1245.6|1263.67|1245.87|1263.4|1245.6|6
1652088030000|2022-05-09 09:20:30|1263.71|1245.91|1263.4|1245.6|1263.71|1245.91|1263.4|1245.6|3
1652088040000|2022-05-09 09:20:40|1263.54|1245.74|1263.28|1245.48|1263.54|1245.74|1263.06|1245.26|6
1652088050000|2022-05-09 09:20:50|1263.2|1245.4|1263.42|1245.62|1263.42|1245.62|1263.2|1245.4|4
1652088060000|2022-05-09 09:21:00|1263.43|1245.63|1264.43|1246.63|1264.48|1246.68|1263.4|1245.6|10
1652088070000|2022-05-09 09:21:10|1264.42|1246.62|1264.4|1246.6|1265.4|1247.6|1264.4|1246.6|8
1652088080000|2022-05-09 09:21:20|1264.59|1246.79|1265.15|1247.35|1265.4|1247.6|1264.4|1246.6|15
1652088090000|2022-05-09 09:21:30|1265.5|1247.7|1264.4|1246.6|1265.5|1247.7|1264.4|1246.6|10
1652088100000|2022-05-09 09:21:40|1264.22|1246.42|1263.56|1245.76|1264.35|1246.55|1263.56|1245.76|14
1652088110000|2022-05-09 09:21:50|1263.86|1246.06|1263.4|1245.6|1263.86|1246.06|1263.35|1245.55|7
1652088120000|2022-05-09 09:22:00|1263.54|1245.74|1264.4|1246.6|1264.4|1246.6|1263.44|1245.64|7
1652088130000|2022-05-09 09:22:10|1264.54|1246.74|1264.4|1246.6|1264.54|1246.74|1264.4|1246.6|5
1652088140000|2022-05-09 09:22:20|1264.46|1246.66|1264.53|1246.73|1264.63|1246.83|1264.28|1246.48|7
1652088150000|2022-05-09 09:22:30|1264.28|1246.48|1263.4|1245.6|1264.54|1246.74|1263.4|1245.6|13
1652088160000|2022-05-09 09:22:40|1263.6|1245.8|1263.53|1245.73|1263.6|1245.8|1263.4|1245.6|5
1652088170000|2022-05-09 09:22:50|1263.56|1245.76|1263.45|1245.65|1264|1246.2|1263.4|1245.6|8
1652088180000|2022-05-09 09:23:00|1263.5|1245.7|1262.72|1244.92|1263.5|1245.7|1262.72|1244.92|14
1652088190000|2022-05-09 09:23:10|1262.59|1244.79|1263.05|1245.25|1263.4|1245.6|1262.59|1244.79|10
1652088200000|2022-05-09 09:23:20|1263.38|1245.58|1263.27|1245.47|1263.38|1245.58|1263.01|1245.21|7
1652088210000|2022-05-09 09:23:30|1263.28|1245.48|1262.59|1244.79|1263.28|1245.48|1262.59|1244.79|8
1652088220000|2022-05-09 09:23:40|1262.78|1244.98|1262.59|1244.79|1262.83|1245.03|1262.59|1244.79|6
1652088230000|2022-05-09 09:23:50|1263.1|1245.3|1263.4|1245.6|1263.4|1245.6|1263.1|1245.3|4
1652088240000|2022-05-09 09:24:00|1263.54|1245.74|1264.12|1246.32|1264.12|1246.32|1263.4|1245.6|8
1652088250000|2022-05-09 09:24:10|1263.8|1246|1263.46|1245.66|1263.8|1246|1263.46|1245.66|5
1652088260000|2022-05-09 09:24:20|1263.51|1245.71|1263.27|1245.47|1263.62|1245.82|1262.7|1244.9|17
1652088270000|2022-05-09 09:24:30|1263.05|1245.25|1263.21|1245.41|1263.27|1245.47|1263|1245.2|4
1652088280000|2022-05-09 09:24:40|1263.05|1245.25|1263.27|1245.47|1263.31|1245.51|1263.05|1245.25|7
1652088290000|2022-05-09 09:24:50|1263.28|1245.48|1263.28|1245.48|1263.28|1245.48|1263.09|1245.29|4
1652088300000|2022-05-09 09:25:00|1263.15|1245.35|1262.59|1244.79|1263.28|1245.48|1262.59|1244.79|5
1652088310000|2022-05-09 09:25:10|1262.84|1245.04|1262.4|1244.6|1262.84|1245.04|1262.15|1244.35|13
1652088320000|2022-05-09 09:25:20|1262.15|1244.35|1261.47|1243.67|1262.45|1244.65|1261.4|1243.6|6
1652088330000|2022-05-09 09:25:30|1261.49|1243.69|1261.32|1243.52|1261.94|1244.14|1261.3|1243.5|20
1652088340000|2022-05-09 09:25:40|1261.5|1243.7|1261.19|1243.39|1261.5|1243.7|1260.7|1242.9|15
1652088350000|2022-05-09 09:25:50|1261.14|1243.34|1262.15|1244.35|1262.15|1244.35|1261.12|1243.32|14
1652088360000|2022-05-09 09:26:00|1262.21|1244.41|1261.4|1243.6|1262.27|1244.47|1261.4|1243.6|12
1652088370000|2022-05-09 09:26:10|1261.54|1243.74|1262.15|1244.35|1262.4|1244.6|1261.4|1243.6|9
1652088380000|2022-05-09 09:26:20|1262.4|1244.6|1261.85|1244.05|1262.58|1244.78|1261.85|1244.05|11
1652088390000|2022-05-09 09:26:30|1261.58|1243.78|1261.42|1243.62|1261.58|1243.78|1261.41|1243.61|9
1652088400000|2022-05-09 09:26:40|1261.45|1243.65|1261.18|1243.38|1261.45|1243.65|1261.18|1243.38|9
1652088410000|2022-05-09 09:26:50|1260.54|1242.74|1260.4|1242.6|1260.9|1243.1|1260.4|1242.6|7
1652088420000|2022-05-09 09:27:00|1260.98|1243.18|1260.45|1242.65|1260.98|1243.18|1260.45|1242.65|3
1652088430000|2022-05-09 09:27:10|1260.73|1242.93|1260.46|1242.66|1260.73|1242.93|1260.46|1242.66|7
1652088440000|2022-05-09 09:27:20|1260.49|1242.69|1260.4|1242.6|1260.77|1242.97|1260.19|1242.39|7
1652088450000|2022-05-09 09:27:30|1260.67|1242.87|1259.74|1241.94|1260.67|1242.87|1259.59|1241.79|5
1652088460000|2022-05-09 09:27:40|1259.49|1241.69|1259.4|1241.6|1260.44|1242.64|1259.4|1241.6|10
1652088470000|2022-05-09 09:27:50|1259.63|1241.83|1259.4|1241.6|1259.63|1241.83|1258.63|1240.83|16
1652088480000|2022-05-09 09:28:00|1259.75|1241.95|1259.4|1241.6|1259.75|1241.95|1259.4|1241.6|5
1652088490000|2022-05-09 09:28:10|1259.44|1241.64|1259.15|1241.35|1259.65|1241.85|1258.51|1240.71|11
1652088500000|2022-05-09 09:28:20|1259.21|1241.41|1258.4|1240.6|1259.35|1241.55|1258.4|1240.6|9
1652088510000|2022-05-09 09:28:30|1258.62|1240.82|1258.42|1240.62|1258.62|1240.82|1258.12|1240.32|6
1652088520000|2022-05-09 09:28:40|1258.2|1240.4|1258.46|1240.66|1258.5|1240.7|1258.2|1240.4|9
1652088530000|2022-05-09 09:28:50|1258.4|1240.6|1258.3|1240.5|1258.42|1240.62|1258.12|1240.32|8
1652088540000|2022-05-09 09:29:00|1258.48|1240.68|1259.4|1241.6|1259.4|1241.6|1258.12|1240.32|13
1652088550000|2022-05-09 09:29:10|1259.19|1241.39|1259.4|1241.6|1259.45|1241.65|1258.4|1240.6|12
1652088560000|2022-05-09 09:29:20|1259.46|1241.66|1259.46|1241.66|1259.8|1242|1259.43|1241.63|4
1652088570000|2022-05-09 09:29:30|1259.15|1241.35|1259.19|1241.39|1259.19|1241.39|1258.51|1240.71|10
1652088580000|2022-05-09 09:29:40|1258.88|1241.08|1259.19|1241.39|1259.19|1241.39|1258.49|1240.69|11
1652088590000|2022-05-09 09:29:50|1258.88|1241.08|1259.4|1241.6|1259.54|1241.74|1258.49|1240.69|11
1652088600000|2022-05-09 09:30:00|1259.19|1241.39|1259.4|1241.6|1259.45|1241.65|1258.88|1241.08|9
1652088610000|2022-05-09 09:30:10|1259.7|1241.9|1259.4|1241.6|1260.4|1242.6|1259.4|1241.6|7
1652088620000|2022-05-09 09:30:20|1259.65|1241.85|1259.4|1241.6|1259.65|1241.85|1259.4|1241.6|2
1652088630000|2022-05-09 09:30:30|1259.69|1241.89|1260.4|1242.6|1260.4|1242.6|1259.69|1241.89|7
1652088640000|2022-05-09 09:30:40|1260.5|1242.7|1260.4|1242.6|1261.4|1243.6|1260.4|1242.6|13
1652088650000|2022-05-09 09:30:50|1260.6|1242.8|1260.28|1242.48|1260.65|1242.85|1260.1|1242.3|18
1652088660000|2022-05-09 09:31:00|1260.25|1242.45|1259.37|1241.57|1260.38|1242.58|1259.37|1241.57|9
1652088670000|2022-05-09 09:31:10|1259.49|1241.69|1259.21|1241.41|1259.49|1241.69|1259.21|1241.41|3
1652088680000|2022-05-09 09:31:20|1259.45|1241.65|1258.53|1240.73|1259.45|1241.65|1258.45|1240.65|10
1652088690000|2022-05-09 09:31:30|1258.47|1240.67|1258.11|1240.31|1258.51|1240.71|1258.11|1240.31|7
1652088700000|2022-05-09 09:31:40|1258.08|1240.28|1258.05|1240.25|1258.17|1240.37|1257.44|1239.64|13
1652088710000|2022-05-09 09:31:50|1258.02|1240.22|1257.12|1239.32|1258.02|1240.22|1257.12|1239.32|21
1652088720000|2022-05-09 09:32:00|1257.15|1239.35|1257.22|1239.42|1257.32|1239.52|1256.85|1239.05|12
1652088730000|2022-05-09 09:32:10|1257.19|1239.39|1257.4|1239.6|1257.63|1239.83|1257.19|1239.39|12
1652088740000|2022-05-09 09:32:20|1257.19|1239.39|1257.15|1239.35|1257.43|1239.63|1256.9|1239.1|10
1652088750000|2022-05-09 09:32:30|1257.25|1239.45|1256.44|1238.64|1257.25|1239.45|1256.37|1238.57|11
1652088760000|2022-05-09 09:32:40|1256.43|1238.63|1256.15|1238.35|1256.44|1238.64|1255.27|1237.47|19
1652088770000|2022-05-09 09:32:50|1256.32|1238.52|1256.46|1238.66|1256.5|1238.7|1256.15|1238.35|8
1652088780000|2022-05-09 09:33:00|1256.21|1238.41|1258.4|1240.6|1258.4|1240.6|1256.21|1238.41|27
1652088790000|2022-05-09 09:33:10|1258.65|1240.85|1258.27|1240.47|1258.65|1240.85|1257.53|1239.73|17
1652088800000|2022-05-09 09:33:20|1258.28|1240.48|1257.07|1239.27|1258.49|1240.69|1256.87|1239.07|21
1652088810000|2022-05-09 09:33:30|1256.6|1238.8|1256.59|1238.79|1256.99|1239.19|1256.4|1238.6|16
1652088820000|2022-05-09 09:33:40|1256.62|1238.82|1257.91|1240.11|1258.59|1240.79|1256.62|1238.82|18
1652088830000|2022-05-09 09:33:50|1257.88|1240.08|1257.45|1239.65|1257.88|1240.08|1257.4|1239.6|18
1652088840000|2022-05-09 09:34:00|1257.37|1239.57|1256.95|1239.15|1257.49|1239.69|1256.44|1238.64|19
1652088850000|2022-05-09 09:34:10|1257.18|1239.38|1257.15|1239.35|1257.26|1239.46|1257.09|1239.29|9
1652088860000|2022-05-09 09:34:20|1257.19|1239.39|1257.19|1239.39|1257.38|1239.58|1257.15|1239.35|7
1652088870000|2022-05-09 09:34:30|1256.97|1239.17|1257.08|1239.28|1257.19|1239.39|1256.69|1238.89|7
1652088880000|2022-05-09 09:34:40|1256.4|1238.6|1256.49|1238.69|1256.85|1239.05|1256.4|1238.6|5
1652088890000|2022-05-09 09:34:50|1256.58|1238.78|1255.61|1237.81|1256.58|1238.78|1255.61|1237.81|12
1652088900000|2022-05-09 09:35:00|1255.47|1237.67|1254.85|1237.05|1255.53|1237.73|1254.84|1237.04|10
1652088910000|2022-05-09 09:35:10|1255.09|1237.29|1254.85|1237.05|1255.17|1237.37|1254.85|1237.05|3
1652088920000|2022-05-09 09:35:20|1255.03|1237.23|1254.85|1237.05|1255.03|1237.23|1254.64|1236.84|14
1652088930000|2022-05-09 09:35:30|1254.84|1237.04|1254.79|1236.99|1254.89|1237.09|1254.65|1236.85|8
1652088940000|2022-05-09 09:35:40|1254.9|1237.1|1256.12|1238.32|1256.4|1238.6|1254.85|1237.05|16
1652088950000|2022-05-09 09:35:50|1256.19|1238.39|1256.22|1238.42|1256.4|1238.6|1256.15|1238.35|8
1652088960000|2022-05-09 09:36:00|1256.19|1238.39|1256.32|1238.52|1256.4|1238.6|1256.19|1238.39|6
1652088970000|2022-05-09 09:36:10|1256.3|1238.5|1257.4|1239.6|1257.4|1239.6|1256.3|1238.5|25
1652088980000|2022-05-09 09:36:20|1257.19|1239.39|1257.74|1239.94|1257.74|1239.94|1257.09|1239.29|11
1652088990000|2022-05-09 09:36:30|1257.84|1240.04|1257.87|1240.07|1257.94|1240.14|1257.4|1239.6|9
1652089000000|2022-05-09 09:36:40|1257.83|1240.03|1257.4|1239.6|1257.86|1240.06|1256.9|1239.1|10
1652089010000|2022-05-09 09:36:50|1257.19|1239.39|1256.4|1238.6|1257.35|1239.55|1255.63|1237.83|7
1652089020000|2022-05-09 09:37:00|1256.32|1238.52|1256.4|1238.6|1256.58|1238.78|1255.9|1238.1|9
1652089030000|2022-05-09 09:37:10|1256.81|1239.01|1256.88|1239.08|1256.88|1239.08|1256.56|1238.76|5
1652089040000|2022-05-09 09:37:20|1256.59|1238.79|1256.88|1239.08|1257.4|1239.6|1256.4|1238.6|4
1652089050000|2022-05-09 09:37:30|1257.04|1239.24|1256.88|1239.08|1257.04|1239.24|1255.68|1237.88|6
1652089060000|2022-05-09 09:37:40|1256.69|1238.89|1256.69|1238.89|1256.69|1238.89|1256.4|1238.6|3
1652089070000|2022-05-09 09:37:50|1256.88|1239.08|1258.96|1241.16|1259.51|1241.71|1256.88|1239.08|20
1652089080000|2022-05-09 09:38:00|1259.02|1241.22|1258.38|1240.58|1259.02|1241.22|1258.38|1240.58|12
1652089090000|2022-05-09 09:38:10|1258.28|1240.48|1257.4|1239.6|1258.36|1240.56|1257.4|1239.6|21
1652089100000|2022-05-09 09:38:20|1257.59|1239.79|1257.67|1239.87|1257.67|1239.87|1257.45|1239.65|8
1652089110000|2022-05-09 09:38:30|1257.72|1239.92|1257.72|1239.92|1258.4|1240.6|1257.72|1239.92|15
1652089120000|2022-05-09 09:38:40|1257.75|1239.95|1257.15|1239.35|1258.4|1240.6|1257.15|1239.35|12
1652089130000|2022-05-09 09:38:50|1257.12|1239.32|1257.87|1240.07|1257.9|1240.1|1257.12|1239.32|16
1652089140000|2022-05-09 09:39:00|1257.9|1240.1|1258.03|1240.23|1258.31|1240.51|1257.66|1239.86|15
1652089150000|2022-05-09 09:39:10|1257.5|1239.7|1257.15|1239.35|1257.65|1239.85|1256.9|1239.1|15
1652089160000|2022-05-09 09:39:20|1257.12|1239.32|1256.4|1238.6|1257.2|1239.4|1256.4|1238.6|10
1652089170000|2022-05-09 09:39:30|1256.19|1238.39|1255.46|1237.66|1256.5|1238.7|1255.46|1237.66|9
1652089180000|2022-05-09 09:39:40|1255.38|1237.58|1256.4|1238.6|1256.4|1238.6|1255.31|1237.51|9
1652089190000|2022-05-09 09:39:50|1256.37|1238.57|1257.04|1239.24|1257.15|1239.35|1256.37|1238.57|12
1652089200000|2022-05-09 09:40:00|1256.9|1239.1|1256.4|1238.6|1257.15|1239.35|1256.19|1238.39|13
1652089210000|2022-05-09 09:40:10|1256.19|1238.39|1256.15|1238.35|1256.4|1238.6|1255.9|1238.1|13
1652089220000|2022-05-09 09:40:20|1256.19|1238.39|1256.09|1238.29|1256.4|1238.6|1256.09|1238.29|10
1652089230000|2022-05-09 09:40:30|1255.9|1238.1|1255.35|1237.55|1255.9|1238.1|1255.35|1237.55|4
1652089240000|2022-05-09 09:40:40|1255.27|1237.47|1255.35|1237.55|1255.6|1237.8|1255.27|1237.47|4
1652089250000|2022-05-09 09:40:50|1255.63|1237.83|1255.19|1237.39|1255.63|1237.83|1254.4|1236.6|11
1652089260000|2022-05-09 09:41:00|1255.15|1237.35|1253.84|1236.04|1255.15|1237.35|1253.4|1235.6|23
1652089270000|2022-05-09 09:41:10|1253.99|1236.19|1254.15|1236.35|1254.19|1236.39|1253.4|1235.6|15
1652089280000|2022-05-09 09:41:20|1254.4|1236.6|1254.12|1236.32|1254.4|1236.6|1253.4|1235.6|16
1652089290000|2022-05-09 09:41:30|1254.15|1236.35|1254.4|1236.6|1254.6|1236.8|1254.09|1236.29|12
1652089300000|2022-05-09 09:41:40|1254.85|1237.05|1254.12|1236.32|1254.85|1237.05|1254.12|1236.32|5
1652089310000|2022-05-09 09:41:50|1254.4|1236.6|1254.12|1236.32|1254.45|1236.65|1254.12|1236.32|5
1652089320000|2022-05-09 09:42:00|1254.09|1236.29|1254.12|1236.32|1254.36|1236.56|1253.93|1236.13|9
1652089330000|2022-05-09 09:42:10|1254.09|1236.29|1254.09|1236.29|1254.25|1236.45|1253.9|1236.1|8
1652089340000|2022-05-09 09:42:20|1254.12|1236.32|1254.78|1236.98|1254.78|1236.98|1254.12|1236.32|8
1652089350000|2022-05-09 09:42:30|1254.59|1236.79|1254.88|1237.08|1255.15|1237.35|1254.4|1236.6|10
1652089360000|2022-05-09 09:42:40|1254.6|1236.8|1255.4|1237.6|1255.43|1237.63|1254.4|1236.6|12
1652089370000|2022-05-09 09:42:50|1255.59|1237.79|1256.15|1238.35|1256.19|1238.39|1255.56|1237.76|10
1652089380000|2022-05-09 09:43:00|1256.4|1238.6|1256.19|1238.39|1256.7|1238.9|1255.9|1238.1|13
1652089390000|2022-05-09 09:43:10|1256.4|1238.6|1257.4|1239.6|1257.63|1239.83|1256.4|1238.6|11
1652089400000|2022-05-09 09:43:20|1257.22|1239.42|1257.15|1239.35|1257.6|1239.8|1256.9|1239.1|11
1652089410000|2022-05-09 09:43:30|1257.19|1239.39|1257.4|1239.6|1257.5|1239.7|1257.15|1239.35|6
1652089420000|2022-05-09 09:43:40|1257.48|1239.68|1257.4|1239.6|1257.48|1239.68|1257.38|1239.58|9
1652089430000|2022-05-09 09:43:50|1257.15|1239.35|1256.45|1238.65|1257.15|1239.35|1256.45|1238.65|5
1652089440000|2022-05-09 09:44:00|1256.49|1238.69|1256.4|1238.6|1256.49|1238.69|1256.35|1238.55|4
1652089450000|2022-05-09 09:44:10|1256.44|1238.64|1255.51|1237.71|1256.44|1238.64|1255.4|1237.6|7
1652089460000|2022-05-09 09:44:20|1255.59|1237.79|1255.4|1237.6|1255.65|1237.85|1255.19|1237.39|12
1652089470000|2022-05-09 09:44:30|1255.45|1237.65|1254.9|1237.1|1255.45|1237.65|1254.9|1237.1|9
1652089480000|2022-05-09 09:44:40|1255.21|1237.41|1255.15|1237.35|1255.51|1237.71|1254.31|1236.51|13
1652089490000|2022-05-09 09:44:50|1254.9|1237.1|1254.39|1236.59|1255.09|1237.29|1254.1|1236.3|7
1652089500000|2022-05-09 09:45:00|1254.5|1236.7|1254.4|1236.6|1255.15|1237.35|1254.4|1236.6|12
1652089510000|2022-05-09 09:45:10|1254.77|1236.97|1255.09|1237.29|1255.19|1237.39|1254.77|1236.97|7
1652089520000|2022-05-09 09:45:20|1254.4|1236.6|1254.63|1236.83|1254.9|1237.1|1254.4|1236.6|11
1652089530000|2022-05-09 09:45:30|1254.65|1236.85|1254.12|1236.32|1254.9|1237.1|1254.12|1236.32|9
1652089540000|2022-05-09 09:45:40|1254.27|1236.47|1251.9|1234.1|1254.42|1236.62|1251.51|1233.71|21
1652089550000|2022-05-09 09:45:50|1251.56|1233.76|1250.95|1233.15|1251.56|1233.76|1250.95|1233.15|7
1652089560000|2022-05-09 09:46:00|1251.15|1233.35|1251.4|1233.6|1251.4|1233.6|1250.39|1232.59|12
1652089570000|2022-05-09 09:46:10|1252.19|1234.39|1251.15|1233.35|1252.3|1234.5|1251.15|1233.35|17
1652089580000|2022-05-09 09:46:20|1251.21|1233.41|1251.17|1233.37|1251.75|1233.95|1250.9|1233.1|16
1652089590000|2022-05-09 09:46:30|1251|1233.2|1251.05|1233.25|1251.43|1233.63|1250.95|1233.15|13
1652089600000|2022-05-09 09:46:40|1251|1233.2|1250.39|1232.59|1251.04|1233.24|1250.39|1232.59|5
1652089610000|2022-05-09 09:46:50|1250.47|1232.67|1250.6|1232.8|1250.61|1232.81|1250.39|1232.59|6
1652089620000|2022-05-09 09:47:00|1250.43|1232.63|1250.39|1232.59|1250.5|1232.7|1250.17|1232.37|11
1652089630000|2022-05-09 09:47:10|1251.15|1233.35|1250.39|1232.59|1251.15|1233.35|1250.39|1232.59|3
1652089640000|2022-05-09 09:47:20|1250.43|1232.63|1249.4|1231.6|1250.43|1232.63|1249.27|1231.47|18
1652089650000|2022-05-09 09:47:30|1249.52|1231.72|1249.4|1231.6|1249.52|1231.72|1249.4|1231.6|6
1652089660000|2022-05-09 09:47:40|1249.45|1231.65|1247.9|1230.1|1249.5|1231.7|1247.3|1229.5|22
1652089670000|2022-05-09 09:47:50|1248.36|1230.56|1247.54|1229.74|1248.45|1230.65|1247.53|1229.73|24
1652089680000|2022-05-09 09:48:00|1247.63|1229.83|1247.28|1229.48|1247.65|1229.85|1247.28|1229.48|14
1652089690000|2022-05-09 09:48:10|1247.37|1229.57|1248.4|1230.6|1248.4|1230.6|1247.37|1229.57|12
1652089700000|2022-05-09 09:48:20|1248.15|1230.35|1247.83|1230.03|1248.99|1231.19|1247.83|1230.03|20
1652089710000|2022-05-09 09:48:30|1247.3|1229.5|1247.31|1229.51|1247.48|1229.68|1246.65|1228.85|15
1652089720000|2022-05-09 09:48:40|1247.12|1229.32|1247.14|1229.34|1247.44|1229.64|1247.12|1229.32|9
1652089730000|2022-05-09 09:48:50|1246.62|1228.82|1246.89|1229.09|1247.39|1229.59|1246.4|1228.6|13
1652089740000|2022-05-09 09:49:00|1246.4|1228.6|1246.83|1229.03|1247.63|1229.83|1246.4|1228.6|10
1652089750000|2022-05-09 09:49:10|1246.67|1228.87|1247.19|1229.39|1247.52|1229.72|1246.4|1228.6|9
1652089760000|2022-05-09 09:49:20|1247.15|1229.35|1247.55|1229.75|1247.55|1229.75|1246.31|1228.51|11
1652089770000|2022-05-09 09:49:30|1247.4|1229.6|1247.28|1229.48|1247.4|1229.6|1247.28|1229.48|4
1652089780000|2022-05-09 09:49:40|1247.2|1229.4|1246.32|1228.52|1247.22|1229.42|1246.21|1228.41|12
1652089790000|2022-05-09 09:49:50|1246.53|1228.73|1245.2|1227.4|1246.53|1228.73|1244.9|1227.1|13
1652089800000|2022-05-09 09:50:00|1244.49|1226.69|1245.6|1227.8|1246.19|1228.39|1244.38|1226.58|18
1652089810000|2022-05-09 09:50:10|1245.63|1227.83|1245.48|1227.68|1246.05|1228.25|1245.36|1227.56|20
1652089820000|2022-05-09 09:50:20|1245.44|1227.64|1245.94|1228.14|1245.97|1228.17|1245.29|1227.49|16
1652089830000|2022-05-09 09:50:30|1246.19|1228.39|1246.4|1228.6|1246.52|1228.72|1245.5|1227.7|18
1652089840000|2022-05-09 09:50:40|1247.12|1229.32|1247.4|1229.6|1247.58|1229.78|1246.9|1229.1|10
1652089850000|2022-05-09 09:50:50|1247.22|1229.42|1247.27|1229.47|1247.88|1230.08|1247.19|1229.39|13
1652089860000|2022-05-09 09:51:00|1247.4|1229.6|1247.4|1229.6|1248.4|1230.6|1247.33|1229.53|14
1652089870000|2022-05-09 09:51:10|1248.12|1230.32|1248.19|1230.39|1248.4|1230.6|1247.9|1230.1|16
1652089880000|2022-05-09 09:51:20|1248.15|1230.35|1249.28|1231.48|1249.4|1231.6|1248.15|1230.35|15
1652089890000|2022-05-09 09:51:30|1249.4|1231.6|1248.46|1230.66|1249.45|1231.65|1248.41|1230.61|20
1652089900000|2022-05-09 09:51:40|1248.18|1230.38|1249.11|1231.31|1249.19|1231.39|1248.18|1230.38|18
1652089910000|2022-05-09 09:51:50|1249|1231.2|1249.32|1231.52|1249.9|1232.1|1248.19|1230.39|27
1652089920000|2022-05-09 09:52:00|1249.17|1231.37|1248.4|1230.6|1249.32|1231.52|1248.4|1230.6|12
1652089930000|2022-05-09 09:52:10|1249.22|1231.42|1249.4|1231.6|1249.4|1231.6|1249.13|1231.33|9
1652089940000|2022-05-09 09:52:20|1249.73|1231.93|1249.55|1231.75|1250.21|1232.41|1249.5|1231.7|14
1652089950000|2022-05-09 09:52:30|1249.25|1231.45|1249.06|1231.26|1249.46|1231.66|1249.06|1231.26|16
1652089960000|2022-05-09 09:52:40|1249.32|1231.52|1247.02|1229.22|1249.5|1231.7|1247.02|1229.22|18
1652089970000|2022-05-09 09:52:50|1246.62|1228.82|1247.4|1229.6|1247.78|1229.98|1246.62|1228.82|15
1652089980000|2022-05-09 09:53:00|1247.31|1229.51|1247.25|1229.45|1247.31|1229.51|1246.62|1228.82|7
1652089990000|2022-05-09 09:53:10|1247.38|1229.58|1246.76|1228.96|1247.38|1229.58|1246.76|1228.96|6
1652090000000|2022-05-09 09:53:20|1247.25|1229.45|1247.12|1229.32|1247.31|1229.51|1246.34|1228.54|15
1652090010000|2022-05-09 09:53:30|1247.3|1229.5|1245.41|1227.61|1247.3|1229.5|1245.41|1227.61|21
1652090020000|2022-05-09 09:53:40|1245.49|1227.69|1245.46|1227.66|1245.5|1227.7|1245.36|1227.56|9
1652090030000|2022-05-09 09:53:50|1245.43|1227.63|1244.25|1226.45|1245.46|1227.66|1244.25|1226.45|13
1652090040000|2022-05-09 09:54:00|1243.88|1226.08|1243.41|1225.61|1244.13|1226.33|1243.41|1225.61|13
1652090050000|2022-05-09 09:54:10|1243.37|1225.57|1243.27|1225.47|1243.47|1225.67|1243.21|1225.41|13
1652090060000|2022-05-09 09:54:20|1243.25|1225.45|1243.36|1225.56|1243.36|1225.56|1242.8|1225|16
1652090070000|2022-05-09 09:54:30|1243.39|1225.59|1244.4|1226.6|1244.4|1226.6|1243.31|1225.51|15
1652090080000|2022-05-09 09:54:40|1244.9|1227.1|1244.4|1226.6|1245.1|1227.3|1244.4|1226.6|11
1652090090000|2022-05-09 09:54:50|1244.88|1227.08|1245.4|1227.6|1245.4|1227.6|1244.8|1227|5
1652090100000|2022-05-09 09:55:00|1245.15|1227.35|1245.15|1227.35|1245.4|1227.6|1244.96|1227.16|9
1652090110000|2022-05-09 09:55:10|1245.32|1227.52|1244.98|1227.18|1245.4|1227.6|1244.98|1227.18|8
1652090120000|2022-05-09 09:55:20|1245.15|1227.35|1244.4|1226.6|1245.15|1227.35|1244.17|1226.37|13
1652090130000|2022-05-09 09:55:30|1244.99|1227.19|1244.35|1226.55|1244.99|1227.19|1243.57|1225.77|19
1652090140000|2022-05-09 09:55:40|1244.41|1226.61|1244.44|1226.64|1244.53|1226.73|1244.07|1226.27|20
1652090150000|2022-05-09 09:55:50|1244.19|1226.39|1243.25|1225.45|1244.19|1226.39|1243.2|1225.4|12
1652090160000|2022-05-09 09:56:00|1243.11|1225.31|1242.38|1224.58|1243.25|1225.45|1242.35|1224.55|8
1652090170000|2022-05-09 09:56:10|1242.36|1224.56|1242.26|1224.46|1242.71|1224.91|1242.13|1224.33|17
1652090180000|2022-05-09 09:56:20|1242.19|1224.39|1241.34|1223.54|1242.4|1224.6|1241.16|1223.36|14
1652090190000|2022-05-09 09:56:30|1241.4|1223.6|1241.19|1223.39|1242|1224.2|1240.38|1222.58|25
1652090200000|2022-05-09 09:56:40|1241.31|1223.51|1240.34|1222.54|1241.5|1223.7|1240.3|1222.5|20
1652090210000|2022-05-09 09:56:50|1240.41|1222.61|1240.01|1222.21|1240.91|1223.11|1239.32|1221.52|19
1652090220000|2022-05-09 09:57:00|1240|1222.2|1239.15|1221.35|1240.4|1222.6|1239.15|1221.35|16
1652090230000|2022-05-09 09:57:10|1238.96|1221.16|1237.1|1219.3|1238.96|1221.16|1237.1|1219.3|17
1652090240000|2022-05-09 09:57:20|1237.32|1219.52|1239.15|1221.35|1239.15|1221.35|1236.9|1219.1|25
1652090250000|2022-05-09 09:57:30|1239.24|1221.44|1238|1220.2|1239.24|1221.44|1237.6|1219.8|13
1652090260000|2022-05-09 09:57:40|1237.49|1219.69|1237.15|1219.35|1237.49|1219.69|1237.15|1219.35|19
1652090270000|2022-05-09 09:57:50|1237.32|1219.52|1239.15|1221.35|1239.22|1221.42|1237.16|1219.36|18
1652090280000|2022-05-09 09:58:00|1239.22|1221.42|1239.4|1221.6|1239.82|1222.02|1239.15|1221.35|9
1652090290000|2022-05-09 09:58:10|1239.46|1221.66|1240.22|1222.42|1240.4|1222.6|1239.27|1221.47|15
1652090300000|2022-05-09 09:58:20|1240.19|1222.39|1240.04|1222.24|1240.4|1222.6|1239.54|1221.74|18
1652090310000|2022-05-09 09:58:30|1239.88|1222.08|1239.51|1221.71|1240.23|1222.43|1239.51|1221.71|15
1652090320000|2022-05-09 09:58:40|1239.4|1221.6|1240.19|1222.39|1240.32|1222.52|1239.03|1221.23|15
1652090330000|2022-05-09 09:58:50|1240.3|1222.5|1239.5|1221.7|1240.3|1222.5|1239.2|1221.4|15
1652090340000|2022-05-09 09:59:00|1239.58|1221.78|1240.15|1222.35|1240.43|1222.63|1239.06|1221.26|18
1652090350000|2022-05-09 09:59:10|1240.4|1222.6|1240.15|1222.35|1240.5|1222.7|1239.96|1222.16|12
1652090360000|2022-05-09 09:59:20|1240.4|1222.6|1240.12|1222.32|1240.7|1222.9|1240.12|1222.32|7
1652090370000|2022-05-09 09:59:30|1240.4|1222.6|1239.6|1221.8|1240.4|1222.6|1239.6|1221.8|6
1652090380000|2022-05-09 09:59:40|1239.61|1221.81|1240.15|1222.35|1240.4|1222.6|1239.4|1221.6|18
1652090390000|2022-05-09 09:59:50|1240.4|1222.6|1240.15|1222.35|1240.8|1223|1240.15|1222.35|8
1652090400000|2022-05-09 10:00:00|1240.18|1222.38|1240.4|1222.6|1240.43|1222.63|1239.9|1222.1|7
1652090410000|2022-05-09 10:00:10|1240.15|1222.35|1240.63|1222.83|1240.7|1222.9|1240.12|1222.32|12
1652090420000|2022-05-09 10:00:20|1240.15|1222.35|1241.49|1223.69|1242.32|1224.52|1240.15|1222.35|17
1652090430000|2022-05-09 10:00:30|1241.5|1223.7|1241.09|1223.29|1241.62|1223.82|1241.09|1223.29|17
1652090440000|2022-05-09 10:00:40|1240.64|1222.84|1239.32|1221.52|1241|1223.2|1239.32|1221.52|19
1652090450000|2022-05-09 10:00:50|1239.22|1221.42|1236.55|1218.75|1239.22|1221.42|1236.53|1218.73|31
1652090460000|2022-05-09 10:01:00|1236.58|1218.78|1236.39|1218.59|1237.4|1219.6|1236.39|1218.59|25
1652090470000|2022-05-09 10:01:10|1236.21|1218.41|1235.25|1217.45|1236.42|1218.62|1235.25|1217.45|19
1652090480000|2022-05-09 10:01:20|1234.95|1217.15|1233.9|1216.1|1235.06|1217.26|1233.9|1216.1|8
1652090490000|2022-05-09 10:01:30|1233.37|1215.57|1233.34|1215.54|1234.3|1216.5|1232.87|1215.07|21
1652090500000|2022-05-09 10:01:40|1233.9|1216.1|1233.34|1215.54|1234.4|1216.6|1233.3|1215.5|21
1652090510000|2022-05-09 10:01:50|1232.55|1214.75|1231.29|1213.49|1232.57|1214.77|1230.59|1212.79|28
1652090520000|2022-05-09 10:02:00|1231.31|1213.51|1232.5|1214.7|1232.79|1214.99|1231.31|1213.51|23
1652090530000|2022-05-09 10:02:10|1232.65|1214.85|1235.08|1217.28|1235.25|1217.45|1232.29|1214.49|35
1652090540000|2022-05-09 10:02:20|1234.74|1216.94|1235.26|1217.46|1235.4|1217.6|1234.62|1216.82|19
1652090550000|2022-05-09 10:02:30|1235.16|1217.36|1235.75|1217.95|1235.75|1217.95|1235.16|1217.36|24
1652090560000|2022-05-09 10:02:40|1235.62|1217.82|1235.38|1217.58|1235.75|1217.95|1234.82|1217.02|20
1652090570000|2022-05-09 10:02:50|1235.36|1217.56|1235.54|1217.74|1235.54|1217.74|1235.07|1217.27|16
1652090580000|2022-05-09 10:03:00|1235.75|1217.95|1236.39|1218.59|1236.49|1218.69|1235.75|1217.95|16
1652090590000|2022-05-09 10:03:10|1236.24|1218.44|1236.14|1218.34|1236.24|1218.44|1236|1218.2|13
1652090600000|2022-05-09 10:03:20|1236.15|1218.35|1235.23|1217.43|1236.19|1218.39|1234.83|1217.03|18
1652090610000|2022-05-09 10:03:30|1235.28|1217.48|1234.39|1216.59|1235.38|1217.58|1234.1|1216.3|16
1652090620000|2022-05-09 10:03:40|1234.32|1216.52|1233.45|1215.65|1234.56|1216.76|1232.95|1215.15|26
1652090630000|2022-05-09 10:03:50|1233.51|1215.71|1234.43|1216.63|1234.87|1217.07|1233.34|1215.54|28
1652090640000|2022-05-09 10:04:00|1234.33|1216.53|1234.95|1217.15|1235.03|1217.23|1233.9|1216.1|13
1652090650000|2022-05-09 10:04:10|1235.32|1217.52|1234.29|1216.49|1235.43|1217.63|1233.94|1216.14|21
1652090660000|2022-05-09 10:04:20|1234.36|1216.56|1234.4|1216.6|1234.45|1216.65|1233.81|1216.01|16
1652090670000|2022-05-09 10:04:30|1234.32|1216.52|1234.31|1216.51|1234.4|1216.6|1233.56|1215.76|21
1652090680000|2022-05-09 10:04:40|1234.28|1216.48|1235.3|1217.5|1235.3|1217.5|1234.28|1216.48|19
1652090690000|2022-05-09 10:04:50|1235.32|1217.52|1234.52|1216.72|1235.32|1217.52|1234.48|1216.68|13
1652090700000|2022-05-09 10:05:00|1234.53|1216.73|1233.79|1215.99|1234.6|1216.8|1233.56|1215.76|17
1652090710000|2022-05-09 10:05:10|1233.82|1216.02|1233.65|1215.85|1235.4|1217.6|1233.65|1215.85|20
1652090720000|2022-05-09 10:05:20|1233.72|1215.92|1232.32|1214.52|1233.72|1215.92|1232.3|1214.5|11
1652090730000|2022-05-09 10:05:30|1232.68|1214.88|1232.4|1214.6|1232.68|1214.88|1231.4|1213.6|13
1652090740000|2022-05-09 10:05:40|1232.3|1214.5|1230.29|1212.49|1232.3|1214.5|1230.29|1212.49|24
1652090750000|2022-05-09 10:05:50|1230.13|1212.33|1231.4|1213.6|1231.4|1213.6|1229.85|1212.05|19
1652090760000|2022-05-09 10:06:00|1231.04|1213.24|1230.6|1212.8|1231.44|1213.64|1230.3|1212.5|18
1652090770000|2022-05-09 10:06:10|1230.57|1212.77|1230.36|1212.56|1230.57|1212.77|1229.85|1212.05|25
1652090780000|2022-05-09 10:06:20|1230.34|1212.54|1232.85|1215.05|1233.4|1215.6|1230.23|1212.43|23
1652090790000|2022-05-09 10:06:30|1232.9|1215.1|1232.83|1215.03|1233.15|1215.35|1232.63|1214.83|16
1652090800000|2022-05-09 10:06:40|1232.84|1215.04|1232.55|1214.75|1232.95|1215.15|1232.26|1214.46|14
1652090810000|2022-05-09 10:06:50|1232.46|1214.66|1231.7|1213.9|1232.55|1214.75|1231.38|1213.58|20
1652090820000|2022-05-09 10:07:00|1231.75|1213.95|1229.9|1212.1|1231.75|1213.95|1229.63|1211.83|23
1652090830000|2022-05-09 10:07:10|1230.19|1212.39|1230.5|1212.7|1230.54|1212.74|1229.4|1211.6|17
1652090840000|2022-05-09 10:07:20|1230.48|1212.68|1228.04|1210.24|1231.09|1213.29|1228.04|1210.24|26
1652090850000|2022-05-09 10:07:30|1228.45|1210.65|1227.26|1209.46|1228.45|1210.65|1227.26|1209.46|24
1652090860000|2022-05-09 10:07:40|1227.05|1209.25|1227.01|1209.21|1227.38|1209.58|1226.89|1209.09|11
1652090870000|2022-05-09 10:07:50|1227.22|1209.42|1225.4|1207.6|1227.23|1209.43|1225.4|1207.6|19
1652090880000|2022-05-09 10:08:00|1225.61|1207.81|1225.9|1208.1|1226.09|1208.29|1224.42|1206.62|23
1652090890000|2022-05-09 10:08:10|1225.4|1207.6|1223.5|1205.7|1225.75|1207.95|1223.5|1205.7|23
1652090900000|2022-05-09 10:08:20|1223.9|1206.1|1222.65|1204.85|1223.9|1206.1|1222.56|1204.76|15
1652090910000|2022-05-09 10:08:30|1222.4|1204.6|1222.9|1205.1|1223.24|1205.44|1222.33|1204.53|12
1652090920000|2022-05-09 10:08:40|1222.4|1204.6|1221.46|1203.66|1222.68|1204.88|1221.4|1203.6|21
1652090930000|2022-05-09 10:08:50|1221.45|1203.65|1220.41|1202.61|1221.75|1203.95|1220.34|1202.54|17
1652090940000|2022-05-09 10:09:00|1220.47|1202.67|1220.17|1202.37|1220.47|1202.67|1219.18|1201.38|30
1652090950000|2022-05-09 10:09:10|1220.5|1202.7|1221.32|1203.52|1221.32|1203.52|1219.35|1201.55|30
1652090960000|2022-05-09 10:09:20|1221.3|1203.5|1221.17|1203.37|1221.32|1203.52|1220.4|1202.6|17
1652090970000|2022-05-09 10:09:30|1221.18|1203.38|1222.87|1205.07|1222.87|1205.07|1220.78|1202.98|25
1652090980000|2022-05-09 10:09:40|1222.55|1204.75|1223.07|1205.27|1223.48|1205.68|1222.55|1204.75|20
1652090990000|2022-05-09 10:09:50|1222.97|1205.17|1222.45|1204.65|1223.77|1205.97|1222.44|1204.64|15
1652091000000|2022-05-09 10:10:00|1222.46|1204.66|1224.15|1206.35|1224.3|1206.5|1222.46|1204.66|27
1652091010000|2022-05-09 10:10:10|1224.16|1206.36|1225.26|1207.46|1225.4|1207.6|1224.16|1206.36|28
1652091020000|2022-05-09 10:10:20|1225.4|1207.6|1225.7|1207.9|1226.45|1208.65|1224.68|1206.88|23
1652091030000|2022-05-09 10:10:30|1225.52|1207.72|1224.65|1206.85|1225.52|1207.72|1224.5|1206.7|20
1652091040000|2022-05-09 10:10:40|1224.37|1206.57|1224.15|1206.35|1225.44|1207.64|1223.73|1205.93|22
1652091050000|2022-05-09 10:10:50|1223.84|1206.04|1223.54|1205.74|1223.84|1206.04|1223.49|1205.69|14
1652091060000|2022-05-09 10:11:00|1223.1|1205.3|1222.54|1204.74|1223.39|1205.59|1222.54|1204.74|17
1652091070000|2022-05-09 10:11:10|1222.6|1204.8|1223.33|1205.53|1223.36|1205.56|1222.6|1204.8|19
1652091080000|2022-05-09 10:11:20|1223.01|1205.21|1222.38|1204.58|1223.01|1205.21|1222.31|1204.51|14
1652091090000|2022-05-09 10:11:30|1222.36|1204.56|1221.48|1203.68|1222.65|1204.85|1221.43|1203.63|20
1652091100000|2022-05-09 10:11:40|1221.54|1203.74|1220.32|1202.52|1222.32|1204.52|1220.32|1202.52|22
1652091110000|2022-05-09 10:11:50|1220.35|1202.55|1220.1|1202.3|1220.48|1202.68|1218.61|1200.81|24
1652091120000|2022-05-09 10:12:00|1220.11|1202.31|1220.29|1202.49|1220.48|1202.68|1219.89|1202.09|22
1652091130000|2022-05-09 10:12:10|1220.3|1202.5|1222.33|1204.53|1222.53|1204.73|1220.02|1202.22|25
1652091140000|2022-05-09 10:12:20|1222.45|1204.65|1223.4|1205.6|1223.46|1205.66|1222.26|1204.46|16
1652091150000|2022-05-09 10:12:30|1223.33|1205.53|1223.24|1205.44|1223.54|1205.74|1222.56|1204.76|21
1652091160000|2022-05-09 10:12:40|1222.9|1205.1|1222.66|1204.86|1223.3|1205.5|1222.4|1204.6|17
1652091170000|2022-05-09 10:12:50|1222.7|1204.9|1223.48|1205.68|1224.4|1206.6|1222.7|1204.9|27
1652091180000|2022-05-09 10:13:00|1223.42|1205.62|1223.37|1205.57|1224.03|1206.23|1223.16|1205.36|22
1652091190000|2022-05-09 10:13:10|1223.33|1205.53|1224.21|1206.41|1224.4|1206.6|1223.33|1205.53|19
1652091200000|2022-05-09 10:13:20|1224.19|1206.39|1222.37|1204.57|1224.29|1206.49|1222.34|1204.54|28
1652091210000|2022-05-09 10:13:30|1222.51|1204.71|1223.4|1205.6|1223.4|1205.6|1222.4|1204.6|23
1652091220000|2022-05-09 10:13:40|1223.32|1205.52|1223.4|1205.6|1223.45|1205.65|1223.32|1205.52|5
1652091230000|2022-05-09 10:13:50|1223.38|1205.58|1222.5|1204.7|1224.05|1206.25|1222.5|1204.7|20
1652091240000|2022-05-09 10:14:00|1222.45|1204.65|1223.32|1205.52|1223.4|1205.6|1222.34|1204.54|21
1652091250000|2022-05-09 10:14:10|1223.2|1205.4|1223.24|1205.44|1223.53|1205.73|1223.04|1205.24|12
1652091260000|2022-05-09 10:14:20|1223.2|1205.4|1223.27|1205.47|1223.36|1205.56|1223.04|1205.24|13
1652091270000|2022-05-09 10:14:30|1223.51|1205.71|1223.38|1205.58|1223.9|1206.1|1223.26|1205.46|13
1652091280000|2022-05-09 10:14:40|1223.3|1205.5|1222.3|1204.5|1223.72|1205.92|1221.59|1203.79|23
1652091290000|2022-05-09 10:14:50|1222.31|1204.51|1222.54|1204.74|1222.54|1204.74|1221.6|1203.8|20
1652091300000|2022-05-09 10:15:00|1222.56|1204.76|1222.33|1204.53|1223.4|1205.6|1222.29|1204.49|20
1652091310000|2022-05-09 10:15:10|1222.4|1204.6|1223.75|1205.95|1223.75|1205.95|1222.4|1204.6|22
1652091320000|2022-05-09 10:15:20|1223.37|1205.57|1223.34|1205.54|1223.9|1206.1|1223.23|1205.43|17
1652091330000|2022-05-09 10:15:30|1223.35|1205.55|1222.89|1205.09|1223.35|1205.55|1222.79|1204.99|18
1652091340000|2022-05-09 10:15:40|1222.67|1204.87|1221.52|1203.72|1222.73|1204.93|1221.52|1203.72|23
1652091350000|2022-05-09 10:15:50|1221.24|1203.44|1219.43|1201.63|1221.57|1203.77|1218.81|1201.01|26
1652091360000|2022-05-09 10:16:00|1219.23|1201.43|1218.01|1200.21|1219.23|1201.43|1218.01|1200.21|7
1652091370000|2022-05-09 10:16:10|1218.31|1200.51|1218.3|1200.5|1218.48|1200.68|1217.4|1199.6|16
1652091380000|2022-05-09 10:16:20|1218.39|1200.59|1215.76|1197.96|1218.42|1200.62|1215.76|1197.96|20
1652091390000|2022-05-09 10:16:30|1215.98|1198.18|1217.3|1199.5|1217.4|1199.6|1215.98|1198.18|26
1652091400000|2022-05-09 10:16:40|1216.64|1198.84|1217.46|1199.66|1218.45|1200.65|1216.26|1198.46|23
1652091410000|2022-05-09 10:16:50|1217.35|1199.55|1216.48|1198.68|1217.35|1199.55|1216.31|1198.51|19
1652091420000|2022-05-09 10:17:00|1216.43|1198.63|1216.95|1199.15|1217.03|1199.23|1216.16|1198.36|22
1652091430000|2022-05-09 10:17:10|1216.93|1199.13|1216.93|1199.13|1217|1199.2|1216|1198.2|21
1652091440000|2022-05-09 10:17:20|1216.92|1199.12|1214.65|1196.85|1216.92|1199.12|1214.65|1196.85|18
1652091450000|2022-05-09 10:17:30|1214.62|1196.82|1214.26|1196.46|1214.73|1196.93|1213.64|1195.84|28
1652091460000|2022-05-09 10:17:40|1214.25|1196.45|1213.04|1195.24|1214.32|1196.52|1213.04|1195.24|30
1652091470000|2022-05-09 10:17:50|1213.9|1196.1|1214.32|1196.52|1214.32|1196.52|1213.24|1195.44|21
1652091480000|2022-05-09 10:18:00|1213.95|1196.15|1214.2|1196.4|1214.23|1196.43|1213.32|1195.52|24
1652091490000|2022-05-09 10:18:10|1214.19|1196.39|1214.68|1196.88|1215|1197.2|1214.19|1196.39|16
1652091500000|2022-05-09 10:18:20|1214.36|1196.56|1214.25|1196.45|1214.5|1196.7|1214.14|1196.34|19
1652091510000|2022-05-09 10:18:30|1214.23|1196.43|1214.33|1196.53|1215.25|1197.45|1214.23|1196.43|20
1652091520000|2022-05-09 10:18:40|1214.32|1196.52|1214.33|1196.53|1215.07|1197.27|1214.19|1196.39|16
1652091530000|2022-05-09 10:18:50|1214.4|1196.6|1214.9|1197.1|1215.4|1197.6|1214.13|1196.33|22
1652091540000|2022-05-09 10:19:00|1215.23|1197.43|1214.46|1196.66|1215.23|1197.43|1214.07|1196.27|16
1652091550000|2022-05-09 10:19:10|1214.7|1196.9|1214.95|1197.15|1215.4|1197.6|1214.7|1196.9|6
1652091560000|2022-05-09 10:19:20|1214.39|1196.59|1214.39|1196.59|1214.85|1197.05|1214.38|1196.58|8
1652091570000|2022-05-09 10:19:30|1214.43|1196.63|1213.46|1195.66|1214.6|1196.8|1213.46|1195.66|14
1652091580000|2022-05-09 10:19:40|1213.4|1195.6|1212.51|1194.71|1213.4|1195.6|1212.4|1194.6|14
1652091590000|2022-05-09 10:19:50|1212.47|1194.67|1211.8|1194|1212.52|1194.72|1211.45|1193.65|29
1652091600000|2022-05-09 10:20:00|1211.91|1194.11|1213.6|1195.8|1213.74|1195.94|1211.87|1194.07|20
1652091610000|2022-05-09 10:20:10|1213.95|1196.15|1214.67|1196.87|1215.36|1197.56|1213.95|1196.15|21
1652091620000|2022-05-09 10:20:20|1214.52|1196.72|1213.9|1196.1|1214.52|1196.72|1213.68|1195.88|18
1652091630000|2022-05-09 10:20:30|1213.93|1196.13|1214.95|1197.15|1214.98|1197.18|1213.93|1196.13|21
1652091640000|2022-05-09 10:20:40|1214.98|1197.18|1214.92|1197.12|1214.98|1197.18|1214.72|1196.92|14
1652091650000|2022-05-09 10:20:50|1214.76|1196.96|1216.4|1198.6|1216.43|1198.63|1214.53|1196.73|23
1652091660000|2022-05-09 10:21:00|1216.02|1198.22|1214.95|1197.15|1216.19|1198.39|1214.38|1196.58|19
1652091670000|2022-05-09 10:21:10|1214.83|1197.03|1215.92|1198.12|1215.92|1198.12|1214.8|1197|21
1652091680000|2022-05-09 10:21:20|1216.42|1198.62|1218.4|1200.6|1218.42|1200.62|1216.42|1198.62|34
1652091690000|2022-05-09 10:21:30|1218.28|1200.48|1217.4|1199.6|1218.5|1200.7|1216.78|1198.98|24
1652091700000|2022-05-09 10:21:40|1217.3|1199.5|1216.58|1198.78|1217.45|1199.65|1216.41|1198.61|19
1652091710000|2022-05-09 10:21:50|1216.6|1198.8|1216.88|1199.08|1216.93|1199.13|1216.6|1198.8|16
1652091720000|2022-05-09 10:22:00|1216.9|1199.1|1216.58|1198.78|1217|1199.2|1216.35|1198.55|20
1652091730000|2022-05-09 10:22:10|1215.66|1197.86|1214.67|1196.87|1215.66|1197.86|1214.49|1196.69|25
1652091740000|2022-05-09 10:22:20|1214.7|1196.9|1215.07|1197.27|1215.27|1197.47|1214.7|1196.9|21
1652091750000|2022-05-09 10:22:30|1215.09|1197.29|1215.21|1197.41|1216.05|1198.25|1215.09|1197.29|17
1652091760000|2022-05-09 10:22:40|1215.45|1197.65|1214.96|1197.16|1215.49|1197.69|1214.9|1197.1|19
1652091770000|2022-05-09 10:22:50|1214.82|1197.02|1215.05|1197.25|1215.4|1197.6|1214.79|1196.99|11
1652091780000|2022-05-09 10:23:00|1215.07|1197.27|1212.4|1194.6|1215.07|1197.27|1212.4|1194.6|23
1652091790000|2022-05-09 10:23:10|1212.14|1194.34|1212.01|1194.21|1212.35|1194.55|1211.04|1193.24|35
1652091800000|2022-05-09 10:23:20|1212.07|1194.27|1211.14|1193.34|1212.07|1194.27|1210.47|1192.67|32
1652091810000|2022-05-09 10:23:30|1211.24|1193.44|1210.41|1192.61|1211.32|1193.52|1210.36|1192.56|27
1652091820000|2022-05-09 10:23:40|1210.32|1192.52|1207.41|1189.61|1210.32|1192.52|1207.41|1189.61|24
1652091830000|2022-05-09 10:23:50|1207.4|1189.6|1209.39|1191.59|1209.39|1191.59|1207.4|1189.6|28
1652091840000|2022-05-09 10:24:00|1209.4|1191.6|1209.75|1191.95|1210.4|1192.6|1209.2|1191.4|30
1652091850000|2022-05-09 10:24:10|1209.77|1191.97|1210.9|1193.1|1211.39|1193.59|1209.77|1191.97|32
1652091860000|2022-05-09 10:24:20|1211.2|1193.4|1210.43|1192.63|1211.4|1193.6|1210.37|1192.57|23
1652091870000|2022-05-09 10:24:30|1210.42|1192.62|1209.47|1191.67|1210.5|1192.7|1209.4|1191.6|31
1652091880000|2022-05-09 10:24:40|1209.5|1191.7|1209.85|1192.05|1209.85|1192.05|1209.12|1191.32|29
1652091890000|2022-05-09 10:24:50|1209.51|1191.71|1209.52|1191.72|1210.35|1192.55|1209.51|1191.71|16
1652091900000|2022-05-09 10:25:00|1209.48|1191.68|1211.48|1193.68|1211.49|1193.69|1209.45|1191.65|25
1652091910000|2022-05-09 10:25:10|1211.55|1193.75|1212.1|1194.3|1212.1|1194.3|1211.29|1193.49|24
1652091920000|2022-05-09 10:25:20|1212.15|1194.35|1211.45|1193.65|1212.28|1194.48|1211.4|1193.6|15
1652091930000|2022-05-09 10:25:30|1211.44|1193.64|1211.3|1193.5|1211.44|1193.64|1211.07|1193.27|16
1652091940000|2022-05-09 10:25:40|1211.11|1193.31|1210.09|1192.29|1211.11|1193.31|1210.09|1192.29|12
1652091950000|2022-05-09 10:25:50|1210.19|1192.39|1210.2|1192.4|1210.2|1192.4|1209.09|1191.29|24
1652091960000|2022-05-09 10:26:00|1210.25|1192.45|1209.42|1191.62|1210.3|1192.5|1209.24|1191.44|25
1652091970000|2022-05-09 10:26:10|1209.4|1191.6|1210.42|1192.62|1210.42|1192.62|1209.31|1191.51|23
1652091980000|2022-05-09 10:26:20|1210.43|1192.63|1209.51|1191.71|1210.67|1192.87|1209.43|1191.63|31
1652091990000|2022-05-09 10:26:30|1209.4|1191.6|1208.25|1190.45|1209.5|1191.7|1208.25|1190.45|17
1652092000000|2022-05-09 10:26:40|1207.71|1189.91|1207.43|1189.63|1208.4|1190.6|1207.4|1189.6|20
1652092010000|2022-05-09 10:26:50|1207.45|1189.65|1207.4|1189.6|1208.53|1190.73|1207.4|1189.6|15
1652092020000|2022-05-09 10:27:00|1208.23|1190.43|1206.4|1188.6|1208.23|1190.43|1206.4|1188.6|16
1652092030000|2022-05-09 10:27:10|1206.37|1188.57|1203.39|1185.59|1206.43|1188.63|1203.39|1185.59|34
1652092040000|2022-05-09 10:27:20|1203.34|1185.54|1203.52|1185.72|1203.9|1186.1|1202.2|1184.4|31
1652092050000|2022-05-09 10:27:30|1203.97|1186.17|1203.4|1185.6|1205|1187.2|1202.93|1185.13|28
1652092060000|2022-05-09 10:27:40|1203.45|1185.65|1203.4|1185.6|1204.69|1186.89|1203.4|1185.6|22
1652092070000|2022-05-09 10:27:50|1204.05|1186.25|1203.33|1185.53|1204.05|1186.25|1203.26|1185.46|21
1652092080000|2022-05-09 10:28:00|1203.35|1185.55|1204.44|1186.64|1205.37|1187.57|1203.27|1185.47|29
1652092090000|2022-05-09 10:28:10|1204.25|1186.45|1202.48|1184.68|1204.71|1186.91|1202.42|1184.62|35
1652092100000|2022-05-09 10:28:20|1202.07|1184.27|1199.05|1181.25|1202.07|1184.27|1198.4|1180.6|33
1652092110000|2022-05-09 10:28:30|1199.27|1181.47|1200.9|1183.1|1201.38|1183.58|1199.27|1181.47|23
1652092120000|2022-05-09 10:28:40|1200.5|1182.7|1201.7|1183.9|1201.7|1183.9|1200.39|1182.59|25
1652092130000|2022-05-09 10:28:50|1201.8|1184|1205.21|1187.41|1205.3|1187.5|1201.8|1184|28
1652092140000|2022-05-09 10:29:00|1205.24|1187.44|1209.45|1191.65|1209.45|1191.65|1204.9|1187.1|30
1652092150000|2022-05-09 10:29:10|1209.6|1191.8|1208.31|1190.51|1209.6|1191.8|1208.3|1190.5|32
1652092160000|2022-05-09 10:29:20|1208.09|1190.29|1207.46|1189.66|1208.47|1190.67|1207.46|1189.66|22
1652092170000|2022-05-09 10:29:30|1207.49|1189.69|1205.76|1187.96|1207.49|1189.69|1205.68|1187.88|27
1652092180000|2022-05-09 10:29:40|1205.77|1187.97|1207.39|1189.59|1207.7|1189.9|1205.77|1187.97|24
1652092190000|2022-05-09 10:29:50|1207.4|1189.6|1207.9|1190.1|1208.24|1190.44|1207.36|1189.56|31
1652092200000|2022-05-09 10:30:00|1208.4|1190.6|1212.45|1194.65|1212.7|1194.9|1208.4|1190.6|31
1652092210000|2022-05-09 10:30:10|1212.56|1194.76|1213.43|1195.63|1213.62|1195.82|1211.54|1193.74|36
1652092220000|2022-05-09 10:30:20|1213.29|1195.49|1213.85|1196.05|1214.35|1196.55|1212.71|1194.91|34
1652092230000|2022-05-09 10:30:30|1213.9|1196.1|1214.27|1196.47|1214.45|1196.65|1213.8|1196|20
1652092240000|2022-05-09 10:30:40|1214.4|1196.6|1213.85|1196.05|1214.4|1196.6|1213.44|1195.64|19
1652092250000|2022-05-09 10:30:50|1213.53|1195.73|1212.29|1194.49|1213.85|1196.05|1212.15|1194.35|26
1652092260000|2022-05-09 10:31:00|1212.27|1194.47|1210.4|1192.6|1212.27|1194.47|1210.3|1192.5|23
1652092270000|2022-05-09 10:31:10|1210.27|1192.47|1209.29|1191.49|1210.4|1192.6|1209.23|1191.43|30
1652092280000|2022-05-09 10:31:20|1208.44|1190.64|1207.48|1189.68|1208.51|1190.71|1207.36|1189.56|26
1652092290000|2022-05-09 10:31:30|1207.41|1189.61|1208.31|1190.51|1208.41|1190.61|1207.31|1189.51|22
1652092300000|2022-05-09 10:31:40|1208.3|1190.5|1208.42|1190.62|1208.48|1190.68|1207.4|1189.6|32
1652092310000|2022-05-09 10:31:50|1208.4|1190.6|1209.43|1191.63|1209.61|1191.81|1208.4|1190.6|27
1652092320000|2022-05-09 10:32:00|1209.5|1191.7|1210.96|1193.16|1210.96|1193.16|1209.4|1191.6|37
1652092330000|2022-05-09 10:32:10|1211.01|1193.21|1213.04|1195.24|1213.3|1195.5|1211.01|1193.21|29
1652092340000|2022-05-09 10:32:20|1212.56|1194.76|1210.38|1192.58|1212.56|1194.76|1210.38|1192.58|26
1652092350000|2022-05-09 10:32:30|1210.29|1192.49|1209.73|1191.93|1210.4|1192.6|1209.39|1191.59|18
1652092360000|2022-05-09 10:32:40|1209.52|1191.72|1210.02|1192.22|1210.65|1192.85|1208.4|1190.6|30
1652092370000|2022-05-09 10:32:50|1210.06|1192.26|1210.43|1192.63|1210.73|1192.93|1210.05|1192.25|28
1652092380000|2022-05-09 10:33:00|1210.6|1192.8|1210.38|1192.58|1210.98|1193.18|1209.86|1192.06|29
1652092390000|2022-05-09 10:33:10|1210.31|1192.51|1211.13|1193.33|1211.25|1193.45|1210.21|1192.41|27
1652092400000|2022-05-09 10:33:20|1211.25|1193.45|1210.39|1192.59|1211.37|1193.57|1210.28|1192.48|21
1652092410000|2022-05-09 10:33:30|1210.17|1192.37|1209.8|1192|1210.36|1192.56|1209.38|1191.58|22
1652092420000|2022-05-09 10:33:40|1210.3|1192.5|1209.28|1191.48|1210.3|1192.5|1209|1191.2|19
1652092430000|2022-05-09 10:33:50|1209.15|1191.35|1207.01|1189.21|1209.3|1191.5|1206.36|1188.56|30
1652092440000|2022-05-09 10:34:00|1206.91|1189.11|1208.16|1190.36|1208.42|1190.62|1206.91|1189.11|29
1652092450000|2022-05-09 10:34:10|1208.38|1190.58|1207.17|1189.37|1208.38|1190.58|1207.17|1189.37|16
1652092460000|2022-05-09 10:34:20|1206.85|1189.05|1204.57|1186.77|1206.85|1189.05|1204.43|1186.63|28
1652092470000|2022-05-09 10:34:30|1204.47|1186.67|1202.39|1184.59|1205.24|1187.44|1201.91|1184.11|32
1652092480000|2022-05-09 10:34:40|1202.42|1184.62|1198.51|1180.71|1202.42|1184.62|1198.44|1180.64|36
1652092490000|2022-05-09 10:34:50|1198.17|1180.37|1198.9|1181.1|1199.22|1181.42|1196.22|1178.42|36
1652092500000|2022-05-09 10:35:00|1198.88|1181.08|1197.92|1180.12|1199.6|1181.8|1196.68|1178.88|35
1652092510000|2022-05-09 10:35:10|1198.02|1180.22|1200.07|1182.27|1200.15|1182.35|1197.35|1179.55|34
1652092520000|2022-05-09 10:35:20|1200.4|1182.6|1201.64|1183.84|1201.64|1183.84|1200.02|1182.22|28
1652092530000|2022-05-09 10:35:30|1201.8|1184|1204.63|1186.83|1204.63|1186.83|1201.56|1183.76|26
1652092540000|2022-05-09 10:35:40|1204.92|1187.12|1205.86|1188.06|1205.88|1188.08|1204.92|1187.12|26
1652092550000|2022-05-09 10:35:50|1205.89|1188.09|1206.85|1189.05|1207.9|1190.1|1205.89|1188.09|31
1652092560000|2022-05-09 10:36:00|1207.3|1189.5|1207.27|1189.47|1207.38|1189.58|1205.4|1187.6|30
1652092570000|2022-05-09 10:36:10|1207.29|1189.49|1205.54|1187.74|1207.6|1189.8|1205.4|1187.6|33
1652092580000|2022-05-09 10:36:20|1205.58|1187.78|1204.35|1186.55|1205.58|1187.78|1203.9|1186.1|28
1652092590000|2022-05-09 10:36:30|1203.49|1185.69|1203.37|1185.57|1204.4|1186.6|1203.27|1185.47|23
1652092600000|2022-05-09 10:36:40|1203.33|1185.53|1205.23|1187.43|1205.4|1187.6|1203.33|1185.53|29
1652092610000|2022-05-09 10:36:50|1205.38|1187.58|1205.15|1187.35|1205.38|1187.58|1204.46|1186.66|24
1652092620000|2022-05-09 10:37:00|1205.16|1187.36|1205.05|1187.25|1205.42|1187.62|1204.45|1186.65|24
1652092630000|2022-05-09 10:37:10|1205.15|1187.35|1205.39|1187.59|1205.6|1187.8|1204.64|1186.84|32
1652092640000|2022-05-09 10:37:20|1205.34|1187.54|1207.15|1189.35|1207.15|1189.35|1205.34|1187.54|19
1652092650000|2022-05-09 10:37:30|1207.2|1189.4|1207.33|1189.53|1208.4|1190.6|1207.16|1189.36|31
1652092660000|2022-05-09 10:37:40|1207.31|1189.51|1207.35|1189.55|1207.65|1189.85|1207.18|1189.38|25
1652092670000|2022-05-09 10:37:50|1207.4|1189.6|1208.43|1190.63|1208.55|1190.75|1207.08|1189.28|30
1652092680000|2022-05-09 10:38:00|1209.06|1191.26|1210.5|1192.7|1210.57|1192.77|1209.06|1191.26|26
1652092690000|2022-05-09 10:38:10|1210.55|1192.75|1211.75|1193.95|1212.45|1194.65|1210.5|1192.7|32
1652092700000|2022-05-09 10:38:20|1211.82|1194.02|1210.38|1192.58|1211.87|1194.07|1210.22|1192.42|33
1652092710000|2022-05-09 10:38:30|1210.28|1192.48|1208.34|1190.54|1210.28|1192.48|1208.2|1190.4|30
1652092720000|2022-05-09 10:38:40|1208.35|1190.55|1208.35|1190.55|1208.4|1190.6|1207.24|1189.44|24
1652092730000|2022-05-09 10:38:50|1208.36|1190.56|1209.15|1191.35|1209.3|1191.5|1208.3|1190.5|24
1652092740000|2022-05-09 10:39:00|1208.74|1190.94|1209.4|1191.6|1209.4|1191.6|1208.41|1190.61|22
1652092750000|2022-05-09 10:39:10|1209.19|1191.39|1207.8|1190|1209.19|1191.39|1207.49|1189.69|23
1652092760000|2022-05-09 10:39:20|1207.85|1190.05|1208.4|1190.6|1208.46|1190.66|1207.85|1190.05|20
1652092770000|2022-05-09 10:39:30|1208.31|1190.51|1208.43|1190.63|1209.4|1191.6|1208.22|1190.42|28
1652092780000|2022-05-09 10:39:40|1208.41|1190.61|1208.9|1191.1|1208.9|1191.1|1207.6|1189.8|30
1652092790000|2022-05-09 10:39:50|1208.85|1191.05|1208.2|1190.4|1208.85|1191.05|1207.78|1189.98|14
1652092800000|2022-05-09 10:40:00|1208.21|1190.41|1208.64|1190.84|1208.65|1190.85|1207.78|1189.98|11
1652092810000|2022-05-09 10:40:10|1208.73|1190.93|1209.58|1191.78|1209.58|1191.78|1208.32|1190.52|24
1652092820000|2022-05-09 10:40:20|1209.75|1191.95|1211.35|1193.55|1211.4|1193.6|1209.75|1191.95|22
1652092830000|2022-05-09 10:40:30|1211.38|1193.58|1210.5|1192.7|1211.38|1193.58|1210.41|1192.61|26
1652092840000|2022-05-09 10:40:40|1210.52|1192.72|1211.65|1193.85|1211.77|1193.97|1210.52|1192.72|29
1652092850000|2022-05-09 10:40:50|1211.75|1193.95|1210.78|1192.98|1211.75|1193.95|1210.64|1192.84|23
1652092860000|2022-05-09 10:41:00|1210.96|1193.16|1209.42|1191.62|1210.96|1193.16|1209.33|1191.53|31
1652092870000|2022-05-09 10:41:10|1209.22|1191.42|1209.65|1191.85|1210.1|1192.3|1208.82|1191.02|29
1652092880000|2022-05-09 10:41:20|1209.45|1191.65|1209.49|1191.69|1209.49|1191.69|1208.22|1190.42|29
1652092890000|2022-05-09 10:41:30|1209.51|1191.71|1210.13|1192.33|1210.13|1192.33|1209.45|1191.65|21
1652092900000|2022-05-09 10:41:40|1210.12|1192.32|1210.95|1193.15|1211.1|1193.3|1210.12|1192.32|26
1652092910000|2022-05-09 10:41:50|1210.87|1193.07|1210.1|1192.3|1211.18|1193.38|1209.55|1191.75|19
1652092920000|2022-05-09 10:42:00|1210.09|1192.29|1210.15|1192.35|1210.4|1192.6|1209.8|1192|19
1652092930000|2022-05-09 10:42:10|1209.77|1191.97|1210.21|1192.41|1210.5|1192.7|1209.03|1191.23|27
1652092940000|2022-05-09 10:42:20|1210.2|1192.4|1209.3|1191.5|1210.2|1192.4|1209.19|1191.39|24
1652092950000|2022-05-09 10:42:30|1209.19|1191.39|1207.37|1189.57|1209.3|1191.5|1207.37|1189.57|21
1652092960000|2022-05-09 10:42:40|1207.34|1189.54|1206.52|1188.72|1207.45|1189.65|1206.52|1188.72|25
1652092970000|2022-05-09 10:42:50|1206.55|1188.75|1203.8|1186|1206.55|1188.75|1203.8|1186|31
1652092980000|2022-05-09 10:43:00|1203.9|1186.1|1203.07|1185.27|1203.9|1186.1|1202.61|1184.81|24
1652092990000|2022-05-09 10:43:10|1203.15|1185.35|1204.5|1186.7|1206.47|1188.67|1203.15|1185.35|28
1652093000000|2022-05-09 10:43:20|1204.43|1186.63|1203.62|1185.82|1204.43|1186.63|1202.57|1184.77|29
1652093010000|2022-05-09 10:43:30|1203.5|1185.7|1203.55|1185.75|1204.7|1186.9|1203.06|1185.26|31
1652093020000|2022-05-09 10:43:40|1203.2|1185.4|1202.69|1184.89|1203.5|1185.7|1202.69|1184.89|15
1652093030000|2022-05-09 10:43:50|1202.85|1185.05|1202.13|1184.33|1202.85|1185.05|1201.58|1183.78|25
1652093040000|2022-05-09 10:44:00|1202.2|1184.4|1198.23|1180.43|1202.2|1184.4|1198.23|1180.43|32
1652093050000|2022-05-09 10:44:10|1198.24|1180.44|1197.53|1179.73|1198.4|1180.6|1197.08|1179.28|30
1652093060000|2022-05-09 10:44:20|1197.47|1179.67|1196.55|1178.75|1197.49|1179.69|1196.48|1178.68|24
1652093070000|2022-05-09 10:44:30|1196.48|1178.68|1193.68|1175.88|1196.78|1178.98|1193.64|1175.84|32
1652093080000|2022-05-09 10:44:40|1193.37|1175.57|1193.82|1176.02|1193.82|1176.02|1190.81|1173.01|34
1652093090000|2022-05-09 10:44:50|1193.71|1175.91|1197.81|1180.01|1197.82|1180.02|1193.71|1175.91|32
1652093100000|2022-05-09 10:45:00|1197.82|1180.02|1200.25|1182.45|1200.25|1182.45|1196.43|1178.63|37
1652093110000|2022-05-09 10:45:10|1200.14|1182.34|1204.65|1186.85|1204.9|1187.1|1199.94|1182.14|30
1652093120000|2022-05-09 10:45:20|1204.44|1186.64|1203.72|1185.92|1204.44|1186.64|1203.21|1185.41|33
1652093130000|2022-05-09 10:45:30|1203.74|1185.94|1203.58|1185.78|1204.03|1186.23|1203.47|1185.67|31
1652093140000|2022-05-09 10:45:40|1203.44|1185.64|1204.35|1186.55|1204.46|1186.66|1203.42|1185.62|24
1652093150000|2022-05-09 10:45:50|1203.85|1186.05|1203.15|1185.35|1203.9|1186.1|1202.9|1185.1|25
1652093160000|2022-05-09 10:46:00|1203.1|1185.3|1200.25|1182.45|1203.1|1185.3|1200.25|1182.45|29
1652093170000|2022-05-09 10:46:10|1200.29|1182.49|1196.42|1178.62|1200.29|1182.49|1196.37|1178.57|25
1652093180000|2022-05-09 10:46:20|1196.39|1178.59|1190.38|1172.58|1196.39|1178.59|1190.05|1172.25|32
1652093190000|2022-05-09 10:46:30|1190.95|1173.15|1190.2|1172.4|1190.95|1173.15|1188.9|1171.1|32
1652093200000|2022-05-09 10:46:40|1189.94|1172.14|1194.8|1177|1195.4|1177.6|1189.94|1172.14|30
1652093210000|2022-05-09 10:46:50|1194.45|1176.65|1193.65|1175.85|1194.55|1176.75|1192.51|1174.71|31
1652093220000|2022-05-09 10:47:00|1193.91|1176.11|1195.16|1177.36|1195.4|1177.6|1193.4|1175.6|32
1652093230000|2022-05-09 10:47:10|1195.71|1177.91|1193.32|1175.52|1195.77|1177.97|1193.32|1175.52|31
1652093240000|2022-05-09 10:47:20|1193.47|1175.67|1194.65|1176.85|1194.82|1177.02|1192.3|1174.5|31
1652093250000|2022-05-09 10:47:30|1194.5|1176.7|1194.93|1177.13|1195.62|1177.82|1194.12|1176.32|28
1652093260000|2022-05-09 10:47:40|1194.88|1177.08|1193.24|1175.44|1194.88|1177.08|1192.99|1175.19|25
1652093270000|2022-05-09 10:47:50|1193.4|1175.6|1192.58|1174.78|1193.4|1175.6|1192.31|1174.51|24
1652093280000|2022-05-09 10:48:00|1193.01|1175.21|1191.49|1173.69|1193.01|1175.21|1191.06|1173.26|34
1652093290000|2022-05-09 10:48:10|1191.4|1173.6|1190.4|1172.6|1191.62|1173.82|1189.38|1171.58|24
1652093300000|2022-05-09 10:48:20|1191|1173.2|1194.72|1176.92|1194.72|1176.92|1190.84|1173.04|33
1652093310000|2022-05-09 10:48:30|1194.79|1176.99|1198.1|1180.3|1198.1|1180.3|1194.79|1176.99|23
1652093320000|2022-05-09 10:48:40|1197.9|1180.1|1199.2|1181.4|1200.4|1182.6|1197.9|1180.1|38
1652093330000|2022-05-09 10:48:50|1199.17|1181.37|1200.29|1182.49|1200.29|1182.49|1198.02|1180.22|38
1652093340000|2022-05-09 10:49:00|1200.31|1182.51|1199|1181.2|1200.57|1182.77|1199|1181.2|36
1652093350000|2022-05-09 10:49:10|1199.04|1181.24|1199.18|1181.38|1199.7|1181.9|1198.7|1180.9|33
1652093360000|2022-05-09 10:49:20|1199.16|1181.36|1206.31|1188.51|1206.31|1188.51|1199.16|1181.36|36
1652093370000|2022-05-09 10:49:30|1206.32|1188.52|1204.4|1186.6|1207.35|1189.55|1204.38|1186.58|36
1652093380000|2022-05-09 10:49:40|1204.42|1186.62|1205.34|1187.54|1205.87|1188.07|1204.41|1186.61|36
1652093390000|2022-05-09 10:49:50|1204.93|1187.13|1204.88|1187.08|1205.81|1188.01|1204.88|1187.08|26
1652093400000|2022-05-09 10:50:00|1204.95|1187.15|1205.86|1188.06|1205.86|1188.06|1204.1|1186.3|26
1652093410000|2022-05-09 10:50:10|1205.88|1188.08|1210.56|1192.76|1210.56|1192.76|1205.85|1188.05|32
1652093420000|2022-05-09 10:50:20|1210.58|1192.78|1210.75|1192.95|1211.74|1193.94|1210.52|1192.72|34
1652093430000|2022-05-09 10:50:30|1210.81|1193.01|1211.57|1193.77|1212.49|1194.69|1210.81|1193.01|31
1652093440000|2022-05-09 10:50:40|1212.07|1194.27|1210.58|1192.78|1212.21|1194.41|1210.1|1192.3|31
1652093450000|2022-05-09 10:50:50|1210.56|1192.76|1211.38|1193.58|1211.9|1194.1|1210.31|1192.51|32
1652093460000|2022-05-09 10:51:00|1211.39|1193.59|1208.7|1190.9|1211.39|1193.59|1208.7|1190.9|28
1652093470000|2022-05-09 10:51:10|1208.68|1190.88|1209.87|1192.07|1209.87|1192.07|1207.32|1189.52|35
1652093480000|2022-05-09 10:51:20|1209.92|1192.12|1208.3|1190.5|1210.4|1192.6|1208.22|1190.42|35
1652093490000|2022-05-09 10:51:30|1208.37|1190.57|1207.84|1190.04|1208.37|1190.57|1207.3|1189.5|36
1652093500000|2022-05-09 10:51:40|1207.81|1190.01|1206.37|1188.57|1207.81|1190.01|1206.3|1188.5|27
1652093510000|2022-05-09 10:51:50|1206.39|1188.59|1203.45|1185.65|1206.39|1188.59|1203.45|1185.65|31
1652093520000|2022-05-09 10:52:00|1203.55|1185.75|1205.41|1187.61|1205.57|1187.77|1203.52|1185.72|18
1652093530000|2022-05-09 10:52:10|1205.45|1187.65|1204.34|1186.54|1205.45|1187.65|1204.26|1186.46|21
1652093540000|2022-05-09 10:52:20|1204.83|1187.03|1203.9|1186.1|1205.8|1188|1203.9|1186.1|28
1652093550000|2022-05-09 10:52:30|1203.96|1186.16|1201.86|1184.06|1203.96|1186.16|1201.09|1183.29|32
1652093560000|2022-05-09 10:52:40|1201.75|1183.95|1203.15|1185.35|1203.16|1185.36|1201.3|1183.5|31
1652093570000|2022-05-09 10:52:50|1203.2|1185.4|1202.41|1184.61|1203.26|1185.46|1202.41|1184.61|21
1652093580000|2022-05-09 10:53:00|1202.36|1184.56|1203.29|1185.49|1203.34|1185.54|1202.33|1184.53|16
1652093590000|2022-05-09 10:53:10|1202.98|1185.18|1203.42|1185.62|1204.23|1186.43|1202.98|1185.18|21
1652093600000|2022-05-09 10:53:20|1203.5|1185.7|1202.32|1184.52|1203.6|1185.8|1202.32|1184.52|15
1652093610000|2022-05-09 10:53:30|1202.26|1184.46|1201.34|1183.54|1202.37|1184.57|1200.59|1182.79|27
1652093620000|2022-05-09 10:53:40|1201.35|1183.55|1203.25|1185.45|1204.08|1186.28|1201.34|1183.54|34
1652093630000|2022-05-09 10:53:50|1203.28|1185.48|1202.86|1185.06|1203.28|1185.48|1202.58|1184.78|24
1652093640000|2022-05-09 10:54:00|1202.88|1185.08|1201.4|1183.6|1203.24|1185.44|1200.4|1182.6|25
1652093650000|2022-05-09 10:54:10|1201.75|1183.95|1202.49|1184.69|1203.45|1185.65|1201.4|1183.6|29
1652093660000|2022-05-09 10:54:20|1202.47|1184.67|1200.94|1183.14|1202.54|1184.74|1200.94|1183.14|25
1652093670000|2022-05-09 10:54:30|1200.92|1183.12|1200.41|1182.61|1202.4|1184.6|1200.4|1182.6|23
1652093680000|2022-05-09 10:54:40|1200.49|1182.69|1199.64|1181.84|1201.14|1183.34|1199.64|1181.84|26
1652093690000|2022-05-09 10:54:50|1199.66|1181.86|1198.33|1180.53|1199.66|1181.86|1197.54|1179.74|29
1652093700000|2022-05-09 10:55:00|1198.32|1180.52|1199.09|1181.29|1199.35|1181.55|1198.25|1180.45|25
1652093710000|2022-05-09 10:55:10|1199.32|1181.52|1201.64|1183.84|1201.64|1183.84|1199.29|1181.49|37
1652093720000|2022-05-09 10:55:20|1202.11|1184.31|1203.35|1185.55|1204.37|1186.57|1202.11|1184.31|28
1652093730000|2022-05-09 10:55:30|1203.29|1185.49|1202.53|1184.73|1204.1|1186.3|1202.44|1184.64|28
1652093740000|2022-05-09 10:55:40|1202.48|1184.68|1204.25|1186.45|1204.25|1186.45|1202.48|1184.68|25
1652093750000|2022-05-09 10:55:50|1204.4|1186.6|1203.38|1185.58|1204.4|1186.6|1203.38|1185.58|24
1652093760000|2022-05-09 10:56:00|1203.42|1185.62|1204.25|1186.45|1204.25|1186.45|1202.46|1184.66|34
1652093770000|2022-05-09 10:56:10|1204.3|1186.5|1204|1186.2|1204.35|1186.55|1203.09|1185.29|34
1652093780000|2022-05-09 10:56:20|1203.97|1186.17|1200.43|1182.63|1204.11|1186.31|1200.24|1182.44|33
1652093790000|2022-05-09 10:56:30|1200.49|1182.69|1203.22|1185.42|1203.22|1185.42|1200.49|1182.69|35
1652093800000|2022-05-09 10:56:40|1203.27|1185.47|1202.39|1184.59|1203.27|1185.47|1201.81|1184.01|20
1652093810000|2022-05-09 10:56:50|1202.48|1184.68|1202.4|1184.6|1202.48|1184.68|1201.55|1183.75|20
1652093820000|2022-05-09 10:57:00|1202.25|1184.45|1201.44|1183.64|1202.99|1185.19|1201.36|1183.56|24
1652093830000|2022-05-09 10:57:10|1201.3|1183.5|1200.44|1182.64|1201.32|1183.52|1199.93|1182.13|27
1652093840000|2022-05-09 10:57:20|1200.43|1182.63|1199.29|1181.49|1200.43|1182.63|1198.08|1180.28|33
1652093850000|2022-05-09 10:57:30|1199.4|1181.6|1198.96|1181.16|1200.35|1182.55|1198.94|1181.14|36
1652093860000|2022-05-09 10:57:40|1198.68|1180.88|1195.71|1177.91|1199.35|1181.55|1195.47|1177.67|33
1652093870000|2022-05-09 10:57:50|1196.08|1178.28|1196.54|1178.74|1196.6|1178.8|1194.54|1176.74|38
1652093880000|2022-05-09 10:58:00|1196.89|1179.09|1197.4|1179.6|1198.33|1180.53|1196.85|1179.05|32
1652093890000|2022-05-09 10:58:10|1197.07|1179.27|1196.88|1179.08|1197.5|1179.7|1196.3|1178.5|34
1652093900000|2022-05-09 10:58:20|1196.87|1179.07|1197.43|1179.63|1197.43|1179.63|1196.08|1178.28|33
1652093910000|2022-05-09 10:58:30|1197.4|1179.6|1200.42|1182.62|1200.5|1182.7|1196.38|1178.58|35
1652093920000|2022-05-09 10:58:40|1200.4|1182.6|1200.43|1182.63|1200.6|1182.8|1199.55|1181.75|27
1652093930000|2022-05-09 10:58:50|1200.6|1182.8|1200.85|1183.05|1201.02|1183.22|1199.68|1181.88|33
1652093940000|2022-05-09 10:59:00|1200.53|1182.73|1199.69|1181.89|1201.63|1183.83|1199.69|1181.89|27
1652093950000|2022-05-09 10:59:10|1199.81|1182.01|1200.59|1182.79|1200.59|1182.79|1199.38|1181.58|32
1652093960000|2022-05-09 10:59:20|1200.61|1182.81|1200.85|1183.05|1201.24|1183.44|1200.22|1182.42|29
1652093970000|2022-05-09 10:59:30|1200.57|1182.77|1201.11|1183.31|1201.4|1183.6|1200.21|1182.41|20
1652093980000|2022-05-09 10:59:40|1201.06|1183.26|1203.12|1185.32|1203.34|1185.54|1201.06|1183.26|25
1652093990000|2022-05-09 10:59:50|1203.16|1185.36|1204.01|1186.21|1204.01|1186.21|1201.38|1183.58|37
1652094000000|2022-05-09 11:00:00|1204.08|1186.28|1206.4|1188.6|1206.4|1188.6|1203.86|1186.06|32
1652094010000|2022-05-09 11:00:10|1206.15|1188.35|1206.51|1188.71|1206.67|1188.87|1205.68|1187.88|28
1652094020000|2022-05-09 11:00:20|1206.54|1188.74|1209.37|1191.57|1209.37|1191.57|1206.39|1188.59|31
1652094030000|2022-05-09 11:00:30|1209.38|1191.58|1208.74|1190.94|1210.31|1192.51|1208.3|1190.5|32
1652094040000|2022-05-09 11:00:40|1208.79|1190.99|1208.13|1190.33|1208.79|1190.99|1207.9|1190.1|28
1652094050000|2022-05-09 11:00:50|1208.38|1190.58|1205.86|1188.06|1208.4|1190.6|1205.51|1187.71|32
1652094060000|2022-05-09 11:01:00|1205.88|1188.08|1207.14|1189.34|1207.44|1189.64|1205.88|1188.08|28
1652094070000|2022-05-09 11:01:10|1206.8|1189|1207.9|1190.1|1207.9|1190.1|1206.8|1189|27
1652094080000|2022-05-09 11:01:20|1208.05|1190.25|1208.47|1190.67|1209.5|1191.7|1207.92|1190.12|31
1652094090000|2022-05-09 11:01:30|1208.28|1190.48|1207.35|1189.55|1208.4|1190.6|1207.35|1189.55|28
1652094100000|2022-05-09 11:01:40|1206.85|1189.05|1208.35|1190.55|1208.35|1190.55|1206.35|1188.55|33
1652094110000|2022-05-09 11:01:50|1208.27|1190.47|1209.04|1191.24|1209.37|1191.57|1207.6|1189.8|28
1652094120000|2022-05-09 11:02:00|1208.98|1191.18|1208.83|1191.03|1209.4|1191.6|1208.46|1190.66|22
1652094130000|2022-05-09 11:02:10|1209.08|1191.28|1207.9|1190.1|1209.18|1191.38|1207.9|1190.1|15
1652094140000|2022-05-09 11:02:20|1208.03|1190.23|1207.4|1189.6|1208.03|1190.23|1206.51|1188.71|23
1652094150000|2022-05-09 11:02:30|1207.3|1189.5|1207.42|1189.62|1207.75|1189.95|1207.1|1189.3|23
1652094160000|2022-05-09 11:02:40|1207.43|1189.63|1206.49|1188.69|1207.68|1189.88|1206.49|1188.69|16
1652094170000|2022-05-09 11:02:50|1206.48|1188.68|1207.02|1189.22|1207.28|1189.48|1206.29|1188.49|22
1652094180000|2022-05-09 11:03:00|1206.67|1188.87|1206.92|1189.12|1207.4|1189.6|1206.4|1188.6|22
1652094190000|2022-05-09 11:03:10|1206.9|1189.1|1205.38|1187.58|1206.9|1189.1|1205.38|1187.58|11
1652094200000|2022-05-09 11:03:20|1205.37|1187.57|1206.35|1188.55|1206.35|1188.55|1205.37|1187.57|31
1652094210000|2022-05-09 11:03:30|1205.8|1188|1205.54|1187.74|1206.42|1188.62|1205.4|1187.6|30
1652094220000|2022-05-09 11:03:40|1205.53|1187.73|1205.34|1187.54|1206.3|1188.5|1205.34|1187.54|24
1652094230000|2022-05-09 11:03:50|1205.33|1187.53|1204.06|1186.26|1205.36|1187.56|1203.4|1185.6|25
1652094240000|2022-05-09 11:04:00|1204.38|1186.58|1204.9|1187.1|1205.16|1187.36|1204.38|1186.58|21
1652094250000|2022-05-09 11:04:10|1205.3|1187.5|1207.54|1189.74|1207.54|1189.74|1205.3|1187.5|37
1652094260000|2022-05-09 11:04:20|1207.55|1189.75|1209.4|1191.6|1209.4|1191.6|1207.38|1189.58|36
1652094270000|2022-05-09 11:04:30|1209.45|1191.65|1210.88|1193.08|1210.92|1193.12|1209.37|1191.57|27
1652094280000|2022-05-09 11:04:40|1210.54|1192.74|1209.45|1191.65|1211.14|1193.34|1209.37|1191.57|34
1652094290000|2022-05-09 11:04:50|1209.5|1191.7|1210.78|1192.98|1210.78|1192.98|1209.35|1191.55|32
1652094300000|2022-05-09 11:05:00|1210.82|1193.02|1213.52|1195.72|1213.69|1195.89|1210.82|1193.02|30
1652094310000|2022-05-09 11:05:10|1213.75|1195.95|1212.65|1194.85|1214.4|1196.6|1212.4|1194.6|33
1652094320000|2022-05-09 11:05:20|1212.8|1195|1211.45|1193.65|1212.93|1195.13|1211.45|1193.65|34
1652094330000|2022-05-09 11:05:30|1211.48|1193.68|1211.44|1193.64|1211.98|1194.18|1211.34|1193.54|33
1652094340000|2022-05-09 11:05:40|1211.48|1193.68|1210.46|1192.66|1211.63|1193.83|1210.43|1192.63|25
1652094350000|2022-05-09 11:05:50|1210.15|1192.35|1208.43|1190.63|1210.15|1192.35|1208.43|1190.63|23
1652094360000|2022-05-09 11:06:00|1208.42|1190.62|1206.5|1188.7|1208.48|1190.68|1206.39|1188.59|32
1652094370000|2022-05-09 11:06:10|1206.43|1188.63|1205.12|1187.32|1206.5|1188.7|1205|1187.2|25
1652094380000|2022-05-09 11:06:20|1205.15|1187.35|1203.95|1186.15|1205.15|1187.35|1203.85|1186.05|30
1652094390000|2022-05-09 11:06:30|1204.4|1186.6|1205.51|1187.71|1205.81|1188.01|1204.18|1186.38|24
1652094400000|2022-05-09 11:06:40|1205.34|1187.54|1206.4|1188.6|1206.42|1188.62|1204.98|1187.18|29
1652094410000|2022-05-09 11:06:50|1206.37|1188.57|1204.43|1186.63|1206.4|1188.6|1204.43|1186.63|24
1652094420000|2022-05-09 11:07:00|1204.4|1186.6|1203.01|1185.21|1204.47|1186.67|1202.82|1185.02|14
1652094430000|2022-05-09 11:07:10|1203.1|1185.3|1202.17|1184.37|1203.22|1185.42|1201.46|1183.66|31
1652094440000|2022-05-09 11:07:20|1201.87|1184.07|1203.5|1185.7|1203.5|1185.7|1201.87|1184.07|30
1652094450000|2022-05-09 11:07:30|1203.45|1185.65|1202.46|1184.66|1203.45|1185.65|1202.01|1184.21|22
1652094460000|2022-05-09 11:07:40|1202.47|1184.67|1203.56|1185.76|1203.56|1185.76|1201.47|1183.67|32
1652094470000|2022-05-09 11:07:50|1203.76|1185.96|1203.45|1185.65|1204.4|1186.6|1203.45|1185.65|29
1652094480000|2022-05-09 11:08:00|1203.34|1185.54|1201.52|1183.72|1203.42|1185.62|1201.39|1183.59|26
1652094490000|2022-05-09 11:08:10|1201.63|1183.83|1203.21|1185.41|1203.38|1185.58|1201.63|1183.83|28
1652094500000|2022-05-09 11:08:20|1202.85|1185.05|1203.58|1185.78|1203.58|1185.78|1202.85|1185.05|20
1652094510000|2022-05-09 11:08:30|1203.6|1185.8|1204.85|1187.05|1205.05|1187.25|1203.6|1185.8|27
1652094520000|2022-05-09 11:08:40|1205|1187.2|1204.25|1186.45|1205|1187.2|1204.14|1186.34|24
1652094530000|2022-05-09 11:08:50|1204.22|1186.42|1204.4|1186.6|1205.4|1187.6|1204.02|1186.22|31
1652094540000|2022-05-09 11:09:00|1204.42|1186.62|1204.34|1186.54|1204.6|1186.8|1204.14|1186.34|19
1652094550000|2022-05-09 11:09:10|1204.26|1186.46|1202.45|1184.65|1204.32|1186.52|1202.35|1184.55|25
1652094560000|2022-05-09 11:09:20|1202.37|1184.57|1201.98|1184.18|1202.4|1184.6|1201.39|1183.59|17
1652094570000|2022-05-09 11:09:30|1202.01|1184.21|1201.3|1183.5|1202.42|1184.62|1201.3|1183.5|21
1652094580000|2022-05-09 11:09:40|1201.12|1183.32|1201.4|1183.6|1201.8|1184|1200.92|1183.12|26
1652094590000|2022-05-09 11:09:50|1201.35|1183.55|1201.28|1183.48|1201.35|1183.55|1201.13|1183.33|13
1652094600000|2022-05-09 11:10:00|1201.21|1183.41|1201.4|1183.6|1201.42|1183.62|1201.12|1183.32|25
1652094610000|2022-05-09 11:10:10|1201.53|1183.73|1202.14|1184.34|1202.57|1184.77|1201.35|1183.55|20
1652094620000|2022-05-09 11:10:20|1202.33|1184.53|1202.25|1184.45|1202.4|1184.6|1201.74|1183.94|25
1652094630000|2022-05-09 11:10:30|1202.35|1184.55|1201.85|1184.05|1202.37|1184.57|1201.8|1184|20
1652094640000|2022-05-09 11:10:40|1201.75|1183.95|1201.29|1183.49|1202.17|1184.37|1201.05|1183.25|22
1652094650000|2022-05-09 11:10:50|1200.65|1182.85|1200.28|1182.48|1200.9|1183.1|1199.97|1182.17|30
1652094660000|2022-05-09 11:11:00|1199.9|1182.1|1201.39|1183.59|1201.39|1183.59|1199.77|1181.97|30
1652094670000|2022-05-09 11:11:10|1201.29|1183.49|1201.09|1183.29|1201.29|1183.49|1200.63|1182.83|29
1652094680000|2022-05-09 11:11:20|1201.1|1183.3|1201.88|1184.08|1202.13|1184.33|1201.1|1183.3|18
1652094690000|2022-05-09 11:11:30|1201.92|1184.12|1202.2|1184.4|1202.9|1185.1|1201.86|1184.06|30
1652094700000|2022-05-09 11:11:40|1202.19|1184.39|1202.25|1184.45|1203.03|1185.23|1201.8|1184|23
1652094710000|2022-05-09 11:11:50|1202.33|1184.53|1202.87|1185.07|1203.37|1185.57|1202.33|1184.53|24
1652094720000|2022-05-09 11:12:00|1202.66|1184.86|1202.87|1185.07|1203.15|1185.35|1202.63|1184.83|9
1652094730000|2022-05-09 11:12:10|1202.77|1184.97|1203.71|1185.91|1204.15|1186.35|1202.77|1184.97|21
1652094740000|2022-05-09 11:12:20|1203.65|1185.85|1203.77|1185.97|1204.01|1186.21|1203.65|1185.85|10
1652094750000|2022-05-09 11:12:30|1203.97|1186.17|1206.08|1188.28|1206.08|1188.28|1203.97|1186.17|26
1652094760000|2022-05-09 11:12:40|1206.09|1188.29|1205.85|1188.05|1206.21|1188.41|1205.54|1187.74|16
1652094770000|2022-05-09 11:12:50|1206.02|1188.22|1207.2|1189.4|1207.22|1189.42|1206.02|1188.22|23
1652094780000|2022-05-09 11:13:00|1207.08|1189.28|1206.35|1188.55|1207.53|1189.73|1206.19|1188.39|22
1652094790000|2022-05-09 11:13:10|1206.3|1188.5|1206.8|1189|1206.83|1189.03|1206.09|1188.29|14
1652094800000|2022-05-09 11:13:20|1206.75|1188.95|1207.01|1189.21|1207.64|1189.84|1206.64|1188.84|18
1652094810000|2022-05-09 11:13:30|1207.11|1189.31|1206.55|1188.75|1207.25|1189.45|1206.31|1188.51|26
1652094820000|2022-05-09 11:13:40|1206.6|1188.8|1206.7|1188.9|1206.7|1188.9|1206.31|1188.51|14
1652094830000|2022-05-09 11:13:50|1206.81|1189.01|1206.71|1188.91|1206.95|1189.15|1206.42|1188.62|20
1652094840000|2022-05-09 11:14:00|1207.4|1189.6|1208.31|1190.51|1208.55|1190.75|1207.4|1189.6|22
1652094850000|2022-05-09 11:14:10|1208.43|1190.63|1209.34|1191.54|1209.5|1191.7|1208.43|1190.63|21
1652094860000|2022-05-09 11:14:20|1209.32|1191.52|1208.81|1191.01|1209.45|1191.65|1208.33|1190.53|18
1652094870000|2022-05-09 11:14:30|1208.69|1190.89|1207.67|1189.87|1208.9|1191.1|1207.34|1189.54|28
1652094880000|2022-05-09 11:14:40|1207.65|1189.85|1208.42|1190.62|1208.46|1190.66|1207.29|1189.49|27
1652094890000|2022-05-09 11:14:50|1208.41|1190.61|1208.56|1190.76|1208.78|1190.98|1208.36|1190.56|18
1652094900000|2022-05-09 11:15:00|1208.34|1190.54|1209.25|1191.45|1209.4|1191.6|1208.07|1190.27|23
1652094910000|2022-05-09 11:15:10|1209.19|1191.39|1209.54|1191.74|1209.73|1191.93|1209.17|1191.37|23
1652094920000|2022-05-09 11:15:20|1209.67|1191.87|1209.98|1192.18|1210.3|1192.5|1209.44|1191.64|19
1652094930000|2022-05-09 11:15:30|1209.92|1192.12|1209.95|1192.15|1210.84|1193.04|1209.87|1192.07|17
1652094940000|2022-05-09 11:15:40|1209.96|1192.16|1209.71|1191.91|1210.06|1192.26|1209.59|1191.79|15
1652094950000|2022-05-09 11:15:50|1210.01|1192.21|1210.01|1192.21|1210.12|1192.32|1209.61|1191.81|20
1652094960000|2022-05-09 11:16:00|1209.61|1191.81|1210.91|1193.11|1210.95|1193.15|1209.61|1191.81|29
1652094970000|2022-05-09 11:16:10|1210.98|1193.18|1211.6|1193.8|1211.66|1193.86|1210.95|1193.15|22
1652094980000|2022-05-09 11:16:20|1211.65|1193.85|1212.2|1194.4|1212.2|1194.4|1211.6|1193.8|8
1652094990000|2022-05-09 11:16:30|1211.81|1194.01|1212.93|1195.13|1213.3|1195.5|1211.81|1194.01|19
1652095000000|2022-05-09 11:16:40|1212.82|1195.02|1213.52|1195.72|1213.56|1195.76|1212.82|1195.02|14
1652095010000|2022-05-09 11:16:50|1213.42|1195.62|1212.75|1194.95|1213.42|1195.62|1212.75|1194.95|15
1652095020000|2022-05-09 11:17:00|1213.02|1195.22|1213.86|1196.06|1214.44|1196.64|1213.01|1195.21|18
1652095030000|2022-05-09 11:17:10|1213.67|1195.87|1212.82|1195.02|1214.02|1196.22|1212.82|1195.02|16
1652095040000|2022-05-09 11:17:20|1213.32|1195.52|1213.85|1196.05|1213.9|1196.1|1213.23|1195.43|22
1652095050000|2022-05-09 11:17:30|1213.79|1195.99|1214.38|1196.58|1214.9|1197.1|1213.76|1195.96|30
1652095060000|2022-05-09 11:17:40|1214.13|1196.33|1214.16|1196.36|1214.28|1196.48|1213.66|1195.86|13
1652095070000|2022-05-09 11:17:50|1214.06|1196.26|1213.37|1195.57|1214.25|1196.45|1213.15|1195.35|20
1652095080000|2022-05-09 11:18:00|1212.87|1195.07|1210.9|1193.1|1212.88|1195.08|1210.9|1193.1|22
1652095090000|2022-05-09 11:18:10|1210.86|1193.06|1211.17|1193.37|1211.85|1194.05|1210.86|1193.06|14
1652095100000|2022-05-09 11:18:20|1211.05|1193.25|1210.86|1193.06|1211.44|1193.64|1210.74|1192.94|15
1652095110000|2022-05-09 11:18:30|1211|1193.2|1209.35|1191.55|1211.15|1193.35|1209.34|1191.54|28
1652095120000|2022-05-09 11:18:40|1209.45|1191.65|1208.25|1190.45|1209.45|1191.65|1208.2|1190.4|17
1652095130000|2022-05-09 11:18:50|1208.33|1190.53|1208.4|1190.6|1209.76|1191.96|1208.33|1190.53|32
1652095140000|2022-05-09 11:19:00|1208.39|1190.59|1207.83|1190.03|1208.39|1190.59|1207.41|1189.61|28
1652095150000|2022-05-09 11:19:10|1208.1|1190.3|1207.43|1189.63|1208.35|1190.55|1206.1|1188.3|31
1652095160000|2022-05-09 11:19:20|1206.93|1189.13|1206.44|1188.64|1206.95|1189.15|1206.38|1188.58|16
1652095170000|2022-05-09 11:19:30|1206.15|1188.35|1205.32|1187.52|1206.3|1188.5|1205.23|1187.43|9
1652095180000|2022-05-09 11:19:40|1205.38|1187.58|1205.34|1187.54|1205.64|1187.84|1204.65|1186.85|28
1652095190000|2022-05-09 11:19:50|1205.33|1187.53|1204.44|1186.64|1205.4|1187.6|1204.44|1186.64|10
1652095200000|2022-05-09 11:20:00|1204.42|1186.62|1204.33|1186.53|1204.75|1186.95|1204.22|1186.42|21
1652095210000|2022-05-09 11:20:10|1204.3|1186.5|1203.25|1185.45|1204.3|1186.5|1203.25|1185.45|16
1652095220000|2022-05-09 11:20:20|1203.14|1185.34|1202.3|1184.5|1203.14|1185.34|1202.28|1184.48|21
1652095230000|2022-05-09 11:20:30|1202.27|1184.47|1200.33|1182.53|1202.33|1184.53|1200.33|1182.53|26
1652095240000|2022-05-09 11:20:40|1200.42|1182.62|1200.31|1182.51|1200.85|1183.05|1199.64|1181.84|33
1652095250000|2022-05-09 11:20:50|1200.39|1182.59|1200.5|1182.7|1201.82|1184.02|1200.39|1182.59|32
1652095260000|2022-05-09 11:21:00|1200.53|1182.73|1200.6|1182.8|1200.61|1182.81|1200.3|1182.5|28
1652095270000|2022-05-09 11:21:10|1200.65|1182.85|1201.7|1183.9|1201.8|1184|1200.6|1182.8|24
1652095280000|2022-05-09 11:21:20|1201.62|1183.82|1201.7|1183.9|1201.87|1184.07|1201.62|1183.82|6
1652095290000|2022-05-09 11:21:30|1201.77|1183.97|1203.57|1185.77|1203.57|1185.77|1201.65|1183.85|27
1652095300000|2022-05-09 11:21:40|1203.56|1185.76|1202.26|1184.46|1203.66|1185.86|1201.9|1184.1|28
1652095310000|2022-05-09 11:21:50|1202.13|1184.33|1201.23|1183.43|1202.13|1184.33|1201.08|1183.28|13
1652095320000|2022-05-09 11:22:00|1201.22|1183.42|1201.85|1184.05|1202.17|1184.37|1201.21|1183.41|25
1652095330000|2022-05-09 11:22:10|1201.64|1183.84|1201.85|1184.05|1201.9|1184.1|1201.27|1183.47|15
1652095340000|2022-05-09 11:22:20|1201.8|1184|1200.75|1182.95|1202.05|1184.25|1200.75|1182.95|23
1652095350000|2022-05-09 11:22:30|1200.7|1182.9|1199.47|1181.67|1200.7|1182.9|1198.95|1181.15|30
1652095360000|2022-05-09 11:22:40|1199.4|1181.6|1201.2|1183.4|1201.2|1183.4|1199.4|1181.6|25
1652095370000|2022-05-09 11:22:50|1201.4|1183.6|1201.53|1183.73|1202.5|1184.7|1201.4|1183.6|16
1652095380000|2022-05-09 11:23:00|1201.51|1183.71|1203.86|1186.06|1203.86|1186.06|1201.5|1183.7|27
1652095390000|2022-05-09 11:23:10|1203.83|1186.03|1202.3|1184.5|1203.9|1186.1|1202.17|1184.37|29
1652095400000|2022-05-09 11:23:20|1202.27|1184.47|1201.21|1183.41|1202.35|1184.55|1201|1183.2|30
1652095410000|2022-05-09 11:23:30|1201.16|1183.36|1202.72|1184.92|1202.72|1184.92|1200.95|1183.15|29
1652095420000|2022-05-09 11:23:40|1202.74|1184.94|1204.58|1186.78|1204.58|1186.78|1202.5|1184.7|30
1652095430000|2022-05-09 11:23:50|1204.6|1186.8|1203.36|1185.56|1204.63|1186.83|1203.07|1185.27|30
1652095440000|2022-05-09 11:24:00|1203.38|1185.58|1207.5|1189.7|1207.5|1189.7|1203.35|1185.55|32
1652095450000|2022-05-09 11:24:10|1207.67|1189.87|1205.53|1187.73|1207.67|1189.87|1205.25|1187.45|35
1652095460000|2022-05-09 11:24:20|1205.55|1187.75|1206.38|1188.58|1206.78|1188.98|1205.53|1187.73|22
1652095470000|2022-05-09 11:24:30|1206.33|1188.53|1207.57|1189.77|1207.58|1189.78|1206.33|1188.53|21
1652095480000|2022-05-09 11:24:40|1207.7|1189.9|1207.3|1189.5|1207.9|1190.1|1207.23|1189.43|15
1652095490000|2022-05-09 11:24:50|1207.43|1189.63|1207.08|1189.28|1208|1190.2|1207.08|1189.28|15
1652095500000|2022-05-09 11:25:00|1207.06|1189.26|1206.53|1188.73|1207.8|1190|1206.53|1188.73|17
1652095510000|2022-05-09 11:25:10|1206.68|1188.88|1207.18|1189.38|1207.25|1189.45|1206.07|1188.27|28
1652095520000|2022-05-09 11:25:20|1207.05|1189.25|1207.34|1189.54|1207.35|1189.55|1206.42|1188.62|15
1652095530000|2022-05-09 11:25:30|1207.22|1189.42|1207.35|1189.55|1207.35|1189.55|1207.1|1189.3|10
1652095540000|2022-05-09 11:25:40|1207.25|1189.45|1207|1189.2|1207.25|1189.45|1206.85|1189.05|10
1652095550000|2022-05-09 11:25:50|1206.85|1189.05|1206.44|1188.64|1207|1189.2|1206.44|1188.64|8
1652095560000|2022-05-09 11:26:00|1206.43|1188.63|1207.94|1190.14|1208|1190.2|1205.95|1188.15|16
1652095570000|2022-05-09 11:26:10|1207.44|1189.64|1207.17|1189.37|1207.5|1189.7|1206.44|1188.64|12
1652095580000|2022-05-09 11:26:20|1207.19|1189.39|1208.39|1190.59|1209.31|1191.51|1207.07|1189.27|31
1652095590000|2022-05-09 11:26:30|1208.33|1190.53|1207|1189.2|1208.48|1190.68|1206.49|1188.69|23
1652095600000|2022-05-09 11:26:40|1206.99|1189.19|1207.33|1189.53|1207.43|1189.63|1206.98|1189.18|12
1652095610000|2022-05-09 11:26:50|1207.45|1189.65|1207.25|1189.45|1207.5|1189.7|1207.25|1189.45|10
1652095620000|2022-05-09 11:27:00|1207.34|1189.54|1207.42|1189.62|1207.43|1189.63|1207.12|1189.32|17
1652095630000|2022-05-09 11:27:10|1207.4|1189.6|1208.11|1190.31|1208.37|1190.57|1207.4|1189.6|12
1652095640000|2022-05-09 11:27:20|1208.4|1190.6|1206.4|1188.6|1208.4|1190.6|1206.25|1188.45|21
1652095650000|2022-05-09 11:27:30|1206.36|1188.56|1207.29|1189.49|1207.29|1189.49|1206.12|1188.32|17
1652095660000|2022-05-09 11:27:40|1207.22|1189.42|1207.37|1189.57|1207.37|1189.57|1206.38|1188.58|18
1652095670000|2022-05-09 11:27:50|1207.27|1189.47|1206.51|1188.71|1207.37|1189.57|1206.51|1188.71|24
1652095680000|2022-05-09 11:28:00|1206.41|1188.61|1206.41|1188.61|1206.51|1188.71|1206.32|1188.52|7
1652095690000|2022-05-09 11:28:10|1206.42|1188.62|1206.27|1188.47|1207.09|1189.29|1205.88|1188.08|22
1652095700000|2022-05-09 11:28:20|1206.25|1188.45|1206.32|1188.52|1206.41|1188.61|1206.22|1188.42|17
1652095710000|2022-05-09 11:28:30|1206.2|1188.4|1206.4|1188.6|1206.48|1188.68|1205.92|1188.12|17
1652095720000|2022-05-09 11:28:40|1206.57|1188.77|1206.43|1188.63|1207.07|1189.27|1206.25|1188.45|22
1652095730000|2022-05-09 11:28:50|1206.4|1188.6|1206.4|1188.6|1206.4|1188.6|1206.32|1188.52|5
1652095740000|2022-05-09 11:29:00|1206.47|1188.67|1206.2|1188.4|1207.4|1189.6|1206.2|1188.4|16
1652095750000|2022-05-09 11:29:10|1206.17|1188.37|1204.56|1186.76|1206.4|1188.6|1204.56|1186.76|22
1652095760000|2022-05-09 11:29:20|1204.54|1186.74|1203.31|1185.51|1204.62|1186.82|1203.31|1185.51|26
1652095770000|2022-05-09 11:29:30|1203.3|1185.5|1203.37|1185.57|1203.4|1185.6|1202.37|1184.57|28
1652095780000|2022-05-09 11:29:40|1203.62|1185.82|1202.65|1184.85|1203.71|1185.91|1202.5|1184.7|22
1652095790000|2022-05-09 11:29:50|1202.9|1185.1|1203.3|1185.5|1203.3|1185.5|1202.9|1185.1|4
1652095800000|2022-05-09 11:30:00|1202.95|1185.15|1203.4|1185.6|1203.4|1185.6|1202.5|1184.7|6
1652095810000|2022-05-09 11:30:10|1203.9|1186.1|1203.44|1185.64|1204.65|1186.85|1203.44|1185.64|13
1652095820000|2022-05-09 11:30:20|1203.45|1185.65|1203.22|1185.42|1203.5|1185.7|1202.65|1184.85|11
1652095830000|2022-05-09 11:30:30|1203.19|1185.39|1203.42|1185.62|1203.55|1185.75|1203.19|1185.39|7
1652095840000|2022-05-09 11:30:40|1203.4|1185.6|1203.43|1185.63|1203.55|1185.75|1203.1|1185.3|6
1652095850000|2022-05-09 11:30:50|1203.55|1185.75|1203.4|1185.6|1203.55|1185.75|1203.25|1185.45|9
1652095860000|2022-05-09 11:31:00|1203.13|1185.33|1203.18|1185.38|1203.34|1185.54|1203.11|1185.31|11
1652095870000|2022-05-09 11:31:10|1202.87|1185.07|1201.32|1183.52|1203.22|1185.42|1201.32|1183.52|27
1652095880000|2022-05-09 11:31:20|1201.4|1183.6|1202.34|1184.54|1202.4|1184.6|1201.4|1183.6|14
1652095890000|2022-05-09 11:31:30|1202.35|1184.55|1201.31|1183.51|1202.35|1184.55|1201.2|1183.4|25
1652095900000|2022-05-09 11:31:40|1201.4|1183.6|1200.37|1182.57|1201.68|1183.88|1200.08|1182.28|26
1652095910000|2022-05-09 11:31:50|1200.45|1182.65|1200.75|1182.95|1200.89|1183.09|1200.33|1182.53|22
1652095920000|2022-05-09 11:32:00|1201|1183.2|1200.83|1183.03|1201.06|1183.26|1200.78|1182.98|6
1652095930000|2022-05-09 11:32:10|1200.69|1182.89|1199.4|1181.6|1200.83|1183.03|1199.3|1181.5|23
1652095940000|2022-05-09 11:32:20|1199.42|1181.62|1199.99|1182.19|1200.09|1182.29|1199.01|1181.21|22
1652095950000|2022-05-09 11:32:30|1200.09|1182.29|1200.67|1182.87|1200.74|1182.94|1200.01|1182.21|19
1652095960000|2022-05-09 11:32:40|1200.7|1182.9|1201.23|1183.43|1201.23|1183.43|1200.66|1182.86|19
1652095970000|2022-05-09 11:32:50|1201.35|1183.55|1203.09|1185.29|1203.09|1185.29|1201.35|1183.55|26
1652095980000|2022-05-09 11:33:00|1202.9|1185.1|1203.25|1185.45|1203.93|1186.13|1202.9|1185.1|30
1652095990000|2022-05-09 11:33:10|1203.13|1185.33|1202.26|1184.46|1203.25|1185.45|1202.18|1184.38|19
1652096000000|2022-05-09 11:33:20|1202.25|1184.45|1202.44|1184.64|1202.74|1184.94|1202.12|1184.32|20
1652096010000|2022-05-09 11:33:30|1202.4|1184.6|1202.42|1184.62|1202.8|1185|1202.39|1184.59|19
1652096020000|2022-05-09 11:33:40|1202.26|1184.46|1202.34|1184.54|1202.45|1184.65|1201.52|1183.72|16
1652096030000|2022-05-09 11:33:50|1201.94|1184.14|1202.36|1184.56|1202.43|1184.63|1201.92|1184.12|16
1652096040000|2022-05-09 11:34:00|1202.37|1184.57|1202.39|1184.59|1202.42|1184.62|1202.16|1184.36|20
1652096050000|2022-05-09 11:34:10|1202.38|1184.58|1201.43|1183.63|1202.41|1184.61|1201.43|1183.63|12
1652096060000|2022-05-09 11:34:20|1201.5|1183.7|1201.49|1183.69|1201.52|1183.72|1200.75|1182.95|19
1652096070000|2022-05-09 11:34:30|1201.56|1183.76|1202.85|1185.05|1203.35|1185.55|1201.56|1183.76|22
1652096080000|2022-05-09 11:34:40|1202.94|1185.14|1202.9|1185.1|1203.42|1185.62|1202.85|1185.05|11
1652096090000|2022-05-09 11:34:50|1203.4|1185.6|1203.4|1185.6|1203.45|1185.65|1203.12|1185.32|10
1652096100000|2022-05-09 11:35:00|1203.12|1185.32|1203.4|1185.6|1203.4|1185.6|1203.12|1185.32|2
1652096110000|2022-05-09 11:35:10|1203.34|1185.54|1204.65|1186.85|1204.65|1186.85|1203.34|1185.54|21
1652096120000|2022-05-09 11:35:20|1204.7|1186.9|1204.28|1186.48|1205.15|1187.35|1204.27|1186.47|21
1652096130000|2022-05-09 11:35:30|1204.38|1186.58|1203.11|1185.31|1204.38|1186.58|1202.2|1184.4|25
1652096140000|2022-05-09 11:35:40|1202.95|1185.15|1204.35|1186.55|1204.39|1186.59|1202.95|1185.15|28
1652096150000|2022-05-09 11:35:50|1204.37|1186.57|1205.55|1187.75|1205.7|1187.9|1204.2|1186.4|30
1652096160000|2022-05-09 11:36:00|1205.73|1187.93|1207.84|1190.04|1207.95|1190.15|1205.73|1187.93|26
1652096170000|2022-05-09 11:36:10|1207.87|1190.07|1208.21|1190.41|1209|1191.2|1207.8|1190|32
1652096180000|2022-05-09 11:36:20|1207.96|1190.16|1207.44|1189.64|1208.8|1191|1207.44|1189.64|31
1652096190000|2022-05-09 11:36:30|1207.59|1189.79|1206.79|1188.99|1207.59|1189.79|1206.79|1188.99|25
1652096200000|2022-05-09 11:36:40|1206.96|1189.16|1206.19|1188.39|1207.12|1189.32|1206.11|1188.31|30
1652096210000|2022-05-09 11:36:50|1206.13|1188.33|1206|1188.2|1206.13|1188.33|1205.82|1188.02|15
1652096220000|2022-05-09 11:37:00|1205.87|1188.07|1206.05|1188.25|1206.2|1188.4|1205.76|1187.96|24
1652096230000|2022-05-09 11:37:10|1206.1|1188.3|1204.29|1186.49|1206.1|1188.3|1203.91|1186.11|32
1652096240000|2022-05-09 11:37:20|1204.21|1186.41|1203.22|1185.42|1204.28|1186.48|1203.01|1185.21|19
1652096250000|2022-05-09 11:37:30|1203.29|1185.49|1202.36|1184.56|1203.54|1185.74|1202.31|1184.51|24
1652096260000|2022-05-09 11:37:40|1202.35|1184.55|1202.24|1184.44|1202.35|1184.55|1201.9|1184.1|10
1652096270000|2022-05-09 11:37:50|1201.93|1184.13|1202.7|1184.9|1202.78|1184.98|1201.45|1183.65|23
1652096280000|2022-05-09 11:38:00|1203.1|1185.3|1202.41|1184.61|1203.4|1185.6|1202.12|1184.32|28
1652096290000|2022-05-09 11:38:10|1202.4|1184.6|1201.24|1183.44|1202.4|1184.6|1201.23|1183.43|21
1652096300000|2022-05-09 11:38:20|1201.23|1183.43|1201.85|1184.05|1202.15|1184.35|1201.22|1183.42|26
1652096310000|2022-05-09 11:38:30|1201.75|1183.95|1202.1|1184.3|1203.1|1185.3|1201.73|1183.93|33
1652096320000|2022-05-09 11:38:40|1202.03|1184.23|1202.57|1184.77|1202.57|1184.77|1201.61|1183.81|29
1652096330000|2022-05-09 11:38:50|1202.55|1184.75|1203.18|1185.38|1203.18|1185.38|1201.79|1183.99|33
1652096340000|2022-05-09 11:39:00|1203.27|1185.47|1204.25|1186.45|1204.25|1186.45|1203.18|1185.38|24
1652096350000|2022-05-09 11:39:10|1204.2|1186.4|1204.17|1186.37|1204.35|1186.55|1203.63|1185.83|24
1652096360000|2022-05-09 11:39:20|1203.73|1185.93|1203.78|1185.98|1204.38|1186.58|1203.73|1185.93|21
1652096370000|2022-05-09 11:39:30|1203.79|1185.99|1204.38|1186.58|1204.4|1186.6|1203.79|1185.99|27
1652096380000|2022-05-09 11:39:40|1204.25|1186.45|1204.34|1186.54|1204.9|1187.1|1203.98|1186.18|33
1652096390000|2022-05-09 11:39:50|1204.27|1186.47|1203.95|1186.15|1204.43|1186.63|1203.94|1186.14|19
1652096400000|2022-05-09 11:40:00|1204.14|1186.34|1203.61|1185.81|1204.14|1186.34|1203.51|1185.71|26
1652096410000|2022-05-09 11:40:10|1203.59|1185.79|1203.58|1185.78|1204.7|1186.9|1203.19|1185.39|33
1652096420000|2022-05-09 11:40:20|1203.5|1185.7|1203.32|1185.52|1203.67|1185.87|1202.98|1185.18|26
1652096430000|2022-05-09 11:40:30|1203.31|1185.51|1203.27|1185.47|1203.42|1185.62|1203.07|1185.27|22
1652096440000|2022-05-09 11:40:40|1203.2|1185.4|1203.26|1185.46|1203.53|1185.73|1202.87|1185.07|22
1652096450000|2022-05-09 11:40:50|1203.21|1185.41|1203.26|1185.46|1203.52|1185.72|1203.05|1185.25|22
1652096460000|2022-05-09 11:41:00|1203.35|1185.55|1203.21|1185.41|1203.46|1185.66|1203.19|1185.39|10
1652096470000|2022-05-09 11:41:10|1203.23|1185.43|1203.28|1185.48|1203.5|1185.7|1203.15|1185.35|18
1652096480000|2022-05-09 11:41:20|1203.05|1185.25|1202.32|1184.52|1203.05|1185.25|1201.86|1184.06|19
1652096490000|2022-05-09 11:41:30|1202.28|1184.48|1202.43|1184.63|1202.43|1184.63|1201.9|1184.1|16
1652096500000|2022-05-09 11:41:40|1202.55|1184.75|1202.8|1185|1202.86|1185.06|1202.55|1184.75|6
1652096510000|2022-05-09 11:41:50|1202.85|1185.05|1202.84|1185.04|1202.85|1185.05|1202.8|1185|5
1652096520000|2022-05-09 11:42:00|1202.8|1185|1202.9|1185.1|1203.09|1185.29|1202.8|1185|8
1652096530000|2022-05-09 11:42:10|1202.95|1185.15|1203.23|1185.43|1203.45|1185.65|1202.9|1185.1|14
1652096540000|2022-05-09 11:42:20|1203.14|1185.34|1203.38|1185.58|1203.6|1185.8|1203.08|1185.28|23
1652096550000|2022-05-09 11:42:30|1203.4|1185.6|1203.32|1185.52|1203.53|1185.73|1203.31|1185.51|27
1652096560000|2022-05-09 11:42:40|1203.33|1185.53|1203.39|1185.59|1203.48|1185.68|1203.26|1185.46|19
1652096570000|2022-05-09 11:42:50|1203.2|1185.4|1203.33|1185.53|1203.5|1185.7|1203.2|1185.4|7
1652096580000|2022-05-09 11:43:00|1203.5|1185.7|1203.62|1185.82|1204.02|1186.22|1203.23|1185.43|23
1652096590000|2022-05-09 11:43:10|1203.85|1186.05|1202.5|1184.7|1203.85|1186.05|1202.5|1184.7|21
1652096600000|2022-05-09 11:43:20|1202.49|1184.69|1201.95|1184.15|1202.49|1184.69|1201.76|1183.96|19
1652096610000|2022-05-09 11:43:30|1201.61|1183.81|1201.27|1183.47|1201.61|1183.81|1200.7|1182.9|24
1652096620000|2022-05-09 11:43:40|1201.25|1183.45|1199.45|1181.65|1201.95|1184.15|1198.9|1181.1|37
1652096630000|2022-05-09 11:43:50|1199.36|1181.56|1199.4|1181.6|1200.4|1182.6|1199.04|1181.24|16
1652096640000|2022-05-09 11:44:00|1199.45|1181.65|1198.54|1180.74|1199.45|1181.65|1198.38|1180.58|26
1652096650000|2022-05-09 11:44:10|1198.55|1180.75|1199.38|1181.58|1199.4|1181.6|1198.55|1180.75|16
1652096660000|2022-05-09 11:44:20|1199.4|1181.6|1199.55|1181.75|1199.55|1181.75|1199.38|1181.58|9
1652096670000|2022-05-09 11:44:30|1199.47|1181.67|1199.4|1181.6|1199.55|1181.75|1199.38|1181.58|12
1652096680000|2022-05-09 11:44:40|1199.3|1181.5|1199.37|1181.57|1199.47|1181.67|1198.96|1181.16|19
1652096690000|2022-05-09 11:44:50|1199.38|1181.58|1200.32|1182.52|1200.4|1182.6|1199.38|1181.58|12
1652096700000|2022-05-09 11:45:00|1200.33|1182.53|1200|1182.2|1200.72|1182.92|1199.8|1182|18
1652096710000|2022-05-09 11:45:10|1200.07|1182.27|1199.4|1181.6|1200.07|1182.27|1199.22|1181.42|14
1652096720000|2022-05-09 11:45:20|1199.46|1181.66|1199.46|1181.66|1199.55|1181.75|1199.04|1181.24|16
1652096730000|2022-05-09 11:45:30|1199.55|1181.75|1199.72|1181.92|1199.75|1181.95|1199.55|1181.75|8
1652096740000|2022-05-09 11:45:40|1199.48|1181.68|1199.85|1182.05|1199.87|1182.07|1199|1181.2|18
1652096750000|2022-05-09 11:45:50|1200.08|1182.28|1200.75|1182.95|1201.15|1183.35|1199.76|1181.96|22
1652096760000|2022-05-09 11:46:00|1200.73|1182.93|1201.88|1184.08|1201.88|1184.08|1200.71|1182.91|24
1652096770000|2022-05-09 11:46:10|1201.87|1184.07|1202.29|1184.49|1202.29|1184.49|1200.39|1182.59|30
1652096780000|2022-05-09 11:46:20|1202.35|1184.55|1202.83|1185.03|1202.83|1185.03|1202.25|1184.45|31
1652096790000|2022-05-09 11:46:30|1203.4|1185.6|1202.91|1185.11|1204.06|1186.26|1202.91|1185.11|28
1652096800000|2022-05-09 11:46:40|1202.62|1184.82|1202|1184.2|1202.63|1184.83|1201.85|1184.05|18
1652096810000|2022-05-09 11:46:50|1201.54|1183.74|1201.93|1184.13|1201.94|1184.14|1201.45|1183.65|13
1652096820000|2022-05-09 11:47:00|1202.06|1184.26|1200.96|1183.16|1202.2|1184.4|1200.81|1183.01|27
1652096830000|2022-05-09 11:47:10|1200.98|1183.18|1200.48|1182.68|1201.34|1183.54|1200.34|1182.54|23
1652096840000|2022-05-09 11:47:20|1200.49|1182.69|1200.55|1182.75|1201.17|1183.37|1200.49|1182.69|21
1652096850000|2022-05-09 11:47:30|1200.5|1182.7|1201.36|1183.56|1201.36|1183.56|1200.5|1182.7|24
1652096860000|2022-05-09 11:47:40|1201.37|1183.57|1202.16|1184.36|1202.28|1184.48|1201.18|1183.38|16
1652096870000|2022-05-09 11:47:50|1202.17|1184.37|1201.65|1183.85|1202.43|1184.63|1201.65|1183.85|18
1652096880000|2022-05-09 11:48:00|1201.59|1183.79|1202.4|1184.6|1202.4|1184.6|1201.59|1183.79|19
1652096890000|2022-05-09 11:48:10|1202.45|1184.65|1203.38|1185.58|1203.38|1185.58|1202.45|1184.65|27
1652096900000|2022-05-09 11:48:20|1203.31|1185.51|1203.21|1185.41|1203.37|1185.57|1202.84|1185.04|18
1652096910000|2022-05-09 11:48:30|1203.22|1185.42|1203.75|1185.95|1203.97|1186.17|1203.21|1185.41|20
1652096920000|2022-05-09 11:48:40|1203.77|1185.97|1203.7|1185.9|1204.2|1186.4|1203.41|1185.61|30
1652096930000|2022-05-09 11:48:50|1203.71|1185.91|1203.5|1185.7|1203.91|1186.11|1203.5|1185.7|11
1652096940000|2022-05-09 11:49:00|1203.52|1185.72|1203.72|1185.92|1204.05|1186.25|1203.52|1185.72|18
1652096950000|2022-05-09 11:49:10|1203.82|1186.02|1204.93|1187.13|1205.37|1187.57|1203.75|1185.95|25
1652096960000|2022-05-09 11:49:20|1204.92|1187.12|1203.22|1185.42|1204.92|1187.12|1203.04|1185.24|23
1652096970000|2022-05-09 11:49:30|1203.19|1185.39|1202.93|1185.13|1203.26|1185.46|1202.93|1185.13|11
1652096980000|2022-05-09 11:49:40|1203.2|1185.4|1202.91|1185.11|1203.28|1185.48|1202.8|1185|22
1652096990000|2022-05-09 11:49:50|1202.9|1185.1|1202.7|1184.9|1202.9|1185.1|1202.7|1184.9|11
1652097000000|2022-05-09 11:50:00|1202.43|1184.63|1202.84|1185.04|1202.98|1185.18|1201.6|1183.8|31
1652097010000|2022-05-09 11:50:10|1202.83|1185.03|1202.74|1184.94|1202.89|1185.09|1202.51|1184.71|23
1652097020000|2022-05-09 11:50:20|1202.73|1184.93|1202.74|1184.94|1202.95|1185.15|1202.4|1184.6|9
1652097030000|2022-05-09 11:50:30|1202.77|1184.97|1203.3|1185.5|1203.36|1185.56|1202.73|1184.93|22
1652097040000|2022-05-09 11:50:40|1203.32|1185.52|1203.79|1185.99|1204.29|1186.49|1203.32|1185.52|10
1652097050000|2022-05-09 11:50:50|1203.86|1186.06|1204.45|1186.65|1204.5|1186.7|1203.86|1186.06|12
1652097060000|2022-05-09 11:51:00|1204.5|1186.7|1204.65|1186.85|1205.23|1187.43|1204.5|1186.7|17
1652097070000|2022-05-09 11:51:10|1204.47|1186.67|1203.79|1185.99|1204.65|1186.85|1203.78|1185.98|14
1652097080000|2022-05-09 11:51:20|1203.8|1186|1203.8|1186|1203.8|1186|1203.78|1185.98|3
1652097090000|2022-05-09 11:51:30|1203.63|1185.83|1203.6|1185.8|1203.82|1186.02|1203.5|1185.7|13
1652097100000|2022-05-09 11:51:40|1203.64|1185.84|1204.77|1186.97|1205.1|1187.3|1203.51|1185.71|24
1652097110000|2022-05-09 11:51:50|1205.1|1187.3|1204.9|1187.1|1205.1|1187.3|1204.9|1187.1|3
1652097120000|2022-05-09 11:52:00|1205|1187.2|1204.78|1186.98|1205.06|1187.26|1204.62|1186.82|19
1652097130000|2022-05-09 11:52:10|1204.9|1187.1|1205.04|1187.24|1205.05|1187.25|1204.5|1186.7|17
1652097140000|2022-05-09 11:52:20|1204.83|1187.03|1205.63|1187.83|1205.8|1188|1204.83|1187.03|20
1652097150000|2022-05-09 11:52:30|1205.66|1187.86|1206.44|1188.64|1206.88|1189.08|1205.66|1187.86|29
1652097160000|2022-05-09 11:52:40|1206.43|1188.63|1206.66|1188.86|1206.66|1188.86|1206.17|1188.37|30
1652097170000|2022-05-09 11:52:50|1206.75|1188.95|1208.27|1190.47|1208.28|1190.48|1206.75|1188.95|23
1652097180000|2022-05-09 11:53:00|1207.77|1189.97|1207.36|1189.56|1207.79|1189.99|1207.18|1189.38|29
1652097190000|2022-05-09 11:53:10|1207.32|1189.52|1207.17|1189.37|1207.4|1189.6|1206.92|1189.12|16
1652097200000|2022-05-09 11:53:20|1207.26|1189.46|1207.4|1189.6|1207.4|1189.6|1207.26|1189.46|5
1652097210000|2022-05-09 11:53:30|1207.42|1189.62|1207.43|1189.63|1207.43|1189.63|1207.39|1189.59|6
1652097220000|2022-05-09 11:53:40|1207.42|1189.62|1207.37|1189.57|1207.45|1189.65|1207.34|1189.54|12
1652097230000|2022-05-09 11:53:50|1207.43|1189.63|1208.3|1190.5|1208.3|1190.5|1207.42|1189.62|18
1652097240000|2022-05-09 11:54:00|1208.32|1190.52|1206.75|1188.95|1208.32|1190.52|1206.56|1188.76|17
1652097250000|2022-05-09 11:54:10|1206.49|1188.69|1207.64|1189.84|1207.69|1189.89|1206.49|1188.69|24
1652097260000|2022-05-09 11:54:20|1207.69|1189.89|1209.03|1191.23|1209.03|1191.23|1207.64|1189.84|16
1652097270000|2022-05-09 11:54:30|1209.05|1191.25|1209.38|1191.58|1209.42|1191.62|1208.75|1190.95|20
1652097280000|2022-05-09 11:54:40|1209.4|1191.6|1210.34|1192.54|1211.09|1193.29|1209.36|1191.56|27
1652097290000|2022-05-09 11:54:50|1210.33|1192.53|1210.16|1192.36|1210.33|1192.53|1209.39|1191.59|21
1652097300000|2022-05-09 11:55:00|1210.17|1192.37|1211.49|1193.69|1211.49|1193.69|1210.17|1192.37|24
1652097310000|2022-05-09 11:55:10|1211.4|1193.6|1210.46|1192.66|1211.4|1193.6|1210.4|1192.6|9
1652097320000|2022-05-09 11:55:20|1210.47|1192.67|1211.28|1193.48|1211.28|1193.48|1210.46|1192.66|19
1652097330000|2022-05-09 11:55:30|1211.26|1193.46|1211.8|1194|1211.95|1194.15|1210.68|1192.88|24
1652097340000|2022-05-09 11:55:40|1211.85|1194.05|1211.51|1193.71|1212.35|1194.55|1211.51|1193.71|20
1652097350000|2022-05-09 11:55:50|1211.43|1193.63|1211.94|1194.14|1211.94|1194.14|1210.86|1193.06|16
1652097360000|2022-05-09 11:56:00|1211.96|1194.16|1211.42|1193.62|1212.27|1194.47|1211.42|1193.62|22
1652097370000|2022-05-09 11:56:10|1211.51|1193.71|1211.58|1193.78|1211.58|1193.78|1211.39|1193.59|23
1652097380000|2022-05-09 11:56:20|1211.51|1193.71|1210.58|1192.78|1211.51|1193.71|1210.39|1192.59|28
1652097390000|2022-05-09 11:56:30|1210.6|1192.8|1210.58|1192.78|1210.74|1192.94|1210.49|1192.69|15
1652097400000|2022-05-09 11:56:40|1210.56|1192.76|1211.28|1193.48|1211.34|1193.54|1210.53|1192.73|15
1652097410000|2022-05-09 11:56:50|1211.29|1193.49|1211.3|1193.5|1211.4|1193.6|1210.64|1192.84|21
1652097420000|2022-05-09 11:57:00|1211.38|1193.58|1211.42|1193.62|1211.44|1193.64|1211.38|1193.58|14
1652097430000|2022-05-09 11:57:10|1211.4|1193.6|1211.49|1193.69|1211.49|1193.69|1211.4|1193.6|7
1652097440000|2022-05-09 11:57:20|1211.53|1193.73|1211.69|1193.89|1212.09|1194.29|1211.53|1193.73|12
1652097450000|2022-05-09 11:57:30|1211.71|1193.91|1211.71|1193.91|1212.11|1194.31|1211.69|1193.89|12
1652097460000|2022-05-09 11:57:40|1211.69|1193.89|1211.24|1193.44|1212.05|1194.25|1211.23|1193.43|21
1652097470000|2022-05-09 11:57:50|1211.32|1193.52|1212.2|1194.4|1212.2|1194.4|1211.29|1193.49|33
1652097480000|2022-05-09 11:58:00|1211.87|1194.07|1211.4|1193.6|1212.32|1194.52|1211.24|1193.44|25
1652097490000|2022-05-09 11:58:10|1211.3|1193.5|1211.65|1193.85|1211.65|1193.85|1210.79|1192.99|22
1652097500000|2022-05-09 11:58:20|1212.05|1194.25|1212.4|1194.6|1212.45|1194.65|1211.95|1194.15|18
1652097510000|2022-05-09 11:58:30|1212.38|1194.58|1212.5|1194.7|1212.5|1194.7|1212.2|1194.4|18
1652097520000|2022-05-09 11:58:40|1212.41|1194.61|1213.2|1195.4|1213.2|1195.4|1212.3|1194.5|25
1652097530000|2022-05-09 11:58:50|1213.4|1195.6|1214.3|1196.5|1214.35|1196.55|1213.34|1195.54|22
1652097540000|2022-05-09 11:59:00|1214.23|1196.43|1213.65|1195.85|1214.23|1196.43|1213.51|1195.71|13
1652097550000|2022-05-09 11:59:10|1213.49|1195.69|1213.65|1195.85|1213.65|1195.85|1213.28|1195.48|9
1652097560000|2022-05-09 11:59:20|1213.5|1195.7|1212.26|1194.46|1213.65|1195.85|1212.26|1194.46|18
1652097570000|2022-05-09 11:59:30|1212.31|1194.51|1212.33|1194.53|1212.46|1194.66|1212.2|1194.4|23
1652097580000|2022-05-09 11:59:40|1212.2|1194.4|1211.43|1193.63|1212.35|1194.55|1211.43|1193.63|20
1652097590000|2022-05-09 11:59:50|1211.48|1193.68|1212.11|1194.31|1212.11|1194.31|1211.48|1193.68|12
1652097600000|2022-05-09 12:00:00|1212.03|1194.23|1210.9|1193.1|1212.4|1194.6|1210.32|1192.52|27
1652097610000|2022-05-09 12:00:10|1210.97|1193.17|1210.34|1192.54|1211.26|1193.46|1210.29|1192.49|30
1652097620000|2022-05-09 12:00:20|1210.31|1192.51|1210.33|1192.53|1210.45|1192.65|1210.11|1192.31|26
1652097630000|2022-05-09 12:00:30|1210.49|1192.69|1210.65|1192.85|1210.92|1193.12|1210.17|1192.37|22
1652097640000|2022-05-09 12:00:40|1210.59|1192.79|1210.21|1192.41|1210.59|1192.79|1209.89|1192.09|22
1652097650000|2022-05-09 12:00:50|1210.27|1192.47|1210.26|1192.46|1210.45|1192.65|1210.12|1192.32|22
1652097660000|2022-05-09 12:01:00|1210.33|1192.53|1209.14|1191.34|1210.42|1192.62|1209.14|1191.34|27
1652097670000|2022-05-09 12:01:10|1208.66|1190.86|1209.34|1191.54|1210.28|1192.48|1208.66|1190.86|32
1652097680000|2022-05-09 12:01:20|1209.35|1191.55|1211.25|1193.45|1211.42|1193.62|1209.02|1191.22|34
1652097690000|2022-05-09 12:01:30|1211.27|1193.47|1211.06|1193.26|1211.33|1193.53|1210.73|1192.93|21
1652097700000|2022-05-09 12:01:40|1211.05|1193.25|1210.29|1192.49|1211.05|1193.25|1209.88|1192.08|23
1652097710000|2022-05-09 12:01:50|1210.27|1192.47|1209.28|1191.48|1210.4|1192.6|1209.27|1191.47|20
1652097720000|2022-05-09 12:02:00|1209.45|1191.65|1210.14|1192.34|1210.32|1192.52|1209.45|1191.65|20
1652097730000|2022-05-09 12:02:10|1210.26|1192.46|1209.29|1191.49|1210.29|1192.49|1209.08|1191.28|16
1652097740000|2022-05-09 12:02:20|1209.49|1191.69|1209.21|1191.41|1210.17|1192.37|1209.07|1191.27|31
1652097750000|2022-05-09 12:02:30|1209.2|1191.4|1209.23|1191.43|1209.35|1191.55|1208.83|1191.03|13
1652097760000|2022-05-09 12:02:40|1209.24|1191.44|1208.18|1190.38|1209.4|1191.6|1208|1190.2|23
1652097770000|2022-05-09 12:02:50|1208.19|1190.39|1208.33|1190.53|1208.76|1190.96|1208.17|1190.37|32
1652097780000|2022-05-09 12:03:00|1208.32|1190.52|1208.27|1190.47|1208.72|1190.92|1207.97|1190.17|28
1652097790000|2022-05-09 12:03:10|1208.14|1190.34|1207.34|1189.54|1208.14|1190.34|1206.85|1189.05|23
1652097800000|2022-05-09 12:03:20|1207.42|1189.62|1207.44|1189.64|1207.75|1189.95|1207.16|1189.36|24
1652097810000|2022-05-09 12:03:30|1207.46|1189.66|1207.46|1189.66|1208.22|1190.42|1207.42|1189.62|24
1652097820000|2022-05-09 12:03:40|1207.35|1189.55|1207.35|1189.55|1207.43|1189.63|1207|1189.2|12
1652097830000|2022-05-09 12:03:50|1206.86|1189.06|1206.44|1188.64|1206.98|1189.18|1205.95|1188.15|24
1652097840000|2022-05-09 12:04:00|1206.51|1188.71|1207.81|1190.01|1208.25|1190.45|1206.51|1188.71|29
1652097850000|2022-05-09 12:04:10|1208.24|1190.44|1209.28|1191.48|1209.47|1191.67|1207.85|1190.05|21
1652097860000|2022-05-09 12:04:20|1209.3|1191.5|1208.44|1190.64|1209.3|1191.5|1208.35|1190.55|17
1652097870000|2022-05-09 12:04:30|1208.5|1190.7|1208.29|1190.49|1209.15|1191.35|1208.29|1190.49|28
1652097880000|2022-05-09 12:04:40|1208.27|1190.47|1208.19|1190.39|1208.38|1190.58|1207.74|1189.94|18
1652097890000|2022-05-09 12:04:50|1208.28|1190.48|1207.34|1189.54|1208.28|1190.48|1207.21|1189.41|16
1652097900000|2022-05-09 12:05:00|1207.2|1189.4|1207.33|1189.53|1207.62|1189.82|1207.2|1189.4|25
1652097910000|2022-05-09 12:05:10|1207.31|1189.51|1206.33|1188.53|1207.45|1189.65|1206.22|1188.42|22
1652097920000|2022-05-09 12:05:20|1206.31|1188.51|1206.86|1189.06|1207.04|1189.24|1206.31|1188.51|20
1652097930000|2022-05-09 12:05:30|1206.97|1189.17|1207.15|1189.35|1207.58|1189.78|1206.27|1188.47|34
1652097940000|2022-05-09 12:05:40|1207.24|1189.44|1208.06|1190.26|1208.17|1190.37|1207.16|1189.36|27
1652097950000|2022-05-09 12:05:50|1207.75|1189.95|1208.03|1190.23|1208.14|1190.34|1207.36|1189.56|24
1652097960000|2022-05-09 12:06:00|1208.02|1190.22|1207.78|1189.98|1208.29|1190.49|1207.4|1189.6|29
1652097970000|2022-05-09 12:06:10|1207.76|1189.96|1208.07|1190.27|1208.08|1190.28|1207.76|1189.96|26
1652097980000|2022-05-09 12:06:20|1208.05|1190.25|1207.51|1189.71|1208.09|1190.29|1207.46|1189.66|20
1652097990000|2022-05-09 12:06:30|1207.49|1189.69|1207.88|1190.08|1208.01|1190.21|1207.1|1189.3|25
1652098000000|2022-05-09 12:06:40|1207.85|1190.05|1206.58|1188.78|1207.85|1190.05|1206.25|1188.45|33
1652098010000|2022-05-09 12:06:50|1206.59|1188.79|1207.99|1190.19|1208.01|1190.21|1206.57|1188.77|32
1652098020000|2022-05-09 12:07:00|1207.97|1190.17|1207.97|1190.17|1208.23|1190.43|1207.4|1189.6|30
1652098030000|2022-05-09 12:07:10|1207.96|1190.16|1208.31|1190.51|1208.43|1190.63|1207.79|1189.99|26
1652098040000|2022-05-09 12:07:20|1208.23|1190.43|1208.8|1191|1209.1|1191.3|1208.23|1190.43|27
1652098050000|2022-05-09 12:07:30|1208.78|1190.98|1209.24|1191.44|1209.42|1191.62|1208.78|1190.98|24
1652098060000|2022-05-09 12:07:40|1208.87|1191.07|1208.87|1191.07|1209.37|1191.57|1208.85|1191.05|10
1652098070000|2022-05-09 12:07:50|1208.85|1191.05|1208.87|1191.07|1209.33|1191.53|1208.85|1191.05|11
1652098080000|2022-05-09 12:08:00|1209.27|1191.47|1208.35|1190.55|1209.43|1191.63|1208.35|1190.55|18
1652098090000|2022-05-09 12:08:10|1208.39|1190.59|1209.35|1191.55|1209.4|1191.6|1208.15|1190.35|30
1652098100000|2022-05-09 12:08:20|1209.27|1191.47|1208.62|1190.82|1209.38|1191.58|1208.3|1190.5|22
1652098110000|2022-05-09 12:08:30|1209.24|1191.44|1209.75|1191.95|1209.75|1191.95|1209.24|1191.44|21
1652098120000|2022-05-09 12:08:40|1209.9|1192.1|1210.27|1192.47|1210.4|1192.6|1209.9|1192.1|16
1652098130000|2022-05-09 12:08:50|1210.26|1192.46|1210.16|1192.36|1210.27|1192.47|1209.89|1192.09|16
1652098140000|2022-05-09 12:09:00|1210.15|1192.35|1209.28|1191.48|1210.26|1192.46|1209.09|1191.29|20
1652098150000|2022-05-09 12:09:10|1209.29|1191.49|1209.3|1191.5|1209.38|1191.58|1209.11|1191.31|25
1652098160000|2022-05-09 12:09:20|1209.34|1191.54|1208.48|1190.68|1209.4|1191.6|1208.48|1190.68|18
1652098170000|2022-05-09 12:09:30|1208.7|1190.9|1208.41|1190.61|1208.71|1190.91|1208.41|1190.61|3
1652098180000|2022-05-09 12:09:40|1208.23|1190.43|1208.49|1190.69|1208.49|1190.69|1208.23|1190.43|4
1652098190000|2022-05-09 12:09:50|1208.26|1190.46|1207.25|1189.45|1208.49|1190.69|1207.25|1189.45|17
1652098200000|2022-05-09 12:10:00|1207.2|1189.4|1205.33|1187.53|1207.2|1189.4|1205.33|1187.53|33
1652098210000|2022-05-09 12:10:10|1205.32|1187.52|1202.65|1184.85|1205.43|1187.63|1202.63|1184.83|34
1652098220000|2022-05-09 12:10:20|1202.55|1184.75|1203.02|1185.22|1204.08|1186.28|1202.55|1184.75|28
1652098230000|2022-05-09 12:10:30|1202.55|1184.75|1202.43|1184.63|1202.77|1184.97|1202.23|1184.43|27
1652098240000|2022-05-09 12:10:40|1202.56|1184.76|1201.7|1183.9|1202.57|1184.77|1201.67|1183.87|26
1652098250000|2022-05-09 12:10:50|1201.67|1183.87|1202.2|1184.4|1202.25|1184.45|1201.51|1183.71|21
1652098260000|2022-05-09 12:11:00|1202.29|1184.49|1202.27|1184.47|1202.31|1184.51|1201.36|1183.56|34
1652098270000|2022-05-09 12:11:10|1202.3|1184.5|1200.34|1182.54|1202.3|1184.5|1200.24|1182.44|31
1652098280000|2022-05-09 12:11:20|1200.31|1182.51|1199.74|1181.94|1200.4|1182.6|1199.37|1181.57|27
1652098290000|2022-05-09 12:11:30|1200.12|1182.32|1201.35|1183.55|1201.37|1183.57|1200.12|1182.32|28
1652098300000|2022-05-09 12:11:40|1201.37|1183.57|1200.23|1182.43|1201.4|1183.6|1199.92|1182.12|30
1652098310000|2022-05-09 12:11:50|1200.25|1182.45|1199.31|1181.51|1200.29|1182.49|1198.94|1181.14|24
1652098320000|2022-05-09 12:12:00|1199.26|1181.46|1199.35|1181.55|1200.08|1182.28|1198.94|1181.14|11
1652098330000|2022-05-09 12:12:10|1199.34|1181.54|1198.37|1180.57|1199.34|1181.54|1198.22|1180.42|21
1652098340000|2022-05-09 12:12:20|1198.46|1180.66|1199.1|1181.3|1199.43|1181.63|1198.46|1180.66|26
1652098350000|2022-05-09 12:12:30|1199.18|1181.38|1199.32|1181.52|1199.84|1182.04|1198.99|1181.19|30
1652098360000|2022-05-09 12:12:40|1199.4|1181.6|1198.3|1180.5|1199.4|1181.6|1198.26|1180.46|14
1652098370000|2022-05-09 12:12:50|1198.34|1180.54|1197.4|1179.6|1198.46|1180.66|1197.09|1179.29|21
1652098380000|2022-05-09 12:13:00|1198.1|1180.3|1199.32|1181.52|1199.7|1181.9|1198.08|1180.28|20
1652098390000|2022-05-09 12:13:10|1199.33|1181.53|1198.38|1180.58|1199.65|1181.85|1198.38|1180.58|17
1652098400000|2022-05-09 12:13:20|1198.39|1180.59|1198.21|1180.41|1198.49|1180.69|1197.34|1179.54|28
1652098410000|2022-05-09 12:13:30|1198.22|1180.42|1198.37|1180.57|1198.77|1180.97|1198.22|1180.42|15
1652098420000|2022-05-09 12:13:40|1198.42|1180.62|1199.38|1181.58|1199.4|1181.6|1198.09|1180.29|22
1652098430000|2022-05-09 12:13:50|1199.36|1181.56|1202.33|1184.53|1202.33|1184.53|1199.35|1181.55|27
1652098440000|2022-05-09 12:14:00|1202.14|1184.34|1201.42|1183.62|1202.35|1184.55|1201.42|1183.62|20
1652098450000|2022-05-09 12:14:10|1201.41|1183.61|1201.23|1183.43|1201.49|1183.69|1201.05|1183.25|23
1652098460000|2022-05-09 12:14:20|1201.27|1183.47|1200.99|1183.19|1201.27|1183.47|1200.85|1183.05|16
1652098470000|2022-05-09 12:14:30|1200.98|1183.18|1200.73|1182.93|1201.06|1183.26|1200.45|1182.65|20
1652098480000|2022-05-09 12:14:40|1200.7|1182.9|1201.08|1183.28|1201.3|1183.5|1200.68|1182.88|19
1652098490000|2022-05-09 12:14:50|1200.85|1183.05|1200.39|1182.59|1201.22|1183.42|1200.38|1182.58|15
1652098500000|2022-05-09 12:15:00|1200.4|1182.6|1199.3|1181.5|1200.4|1182.6|1199.22|1181.42|21
1652098510000|2022-05-09 12:15:10|1199.29|1181.49|1199.4|1181.6|1199.4|1181.6|1198.99|1181.19|17
1652098520000|2022-05-09 12:15:20|1199.45|1181.65|1199.4|1181.6|1199.45|1181.65|1199.4|1181.6|2
1652098530000|2022-05-09 12:15:30|1199.55|1181.75|1199.88|1182.08|1199.88|1182.08|1199.41|1181.61|12
1652098540000|2022-05-09 12:15:40|1199.92|1182.12|1200.1|1182.3|1200.28|1182.48|1199.89|1182.09|21
1652098550000|2022-05-09 12:15:50|1200.08|1182.28|1201.58|1183.78|1201.58|1183.78|1200.01|1182.21|23
1652098560000|2022-05-09 12:16:00|1201.4|1183.6|1201.38|1183.58|1202.4|1184.6|1201.38|1183.58|19
1652098570000|2022-05-09 12:16:10|1201.43|1183.63|1199.76|1181.96|1201.54|1183.74|1199.76|1181.96|15
1652098580000|2022-05-09 12:16:20|1200.25|1182.45|1200.28|1182.48|1200.32|1182.52|1199.4|1181.6|17
1652098590000|2022-05-09 12:16:30|1200.35|1182.55|1200.32|1182.52|1200.4|1182.6|1199.82|1182.02|16
1652098600000|2022-05-09 12:16:40|1200.33|1182.53|1198.34|1180.54|1200.5|1182.7|1198.28|1180.48|29
1652098610000|2022-05-09 12:16:50|1198.44|1180.64|1198.42|1180.62|1198.51|1180.71|1198.01|1180.21|15
1652098620000|2022-05-09 12:17:00|1198.31|1180.51|1199.15|1181.35|1199.4|1181.6|1198.13|1180.33|29
1652098630000|2022-05-09 12:17:10|1199.13|1181.33|1200.22|1182.42|1200.4|1182.6|1199.02|1181.22|28
1652098640000|2022-05-09 12:17:20|1200.23|1182.43|1200.19|1182.39|1200.37|1182.57|1200.08|1182.28|20
1652098650000|2022-05-09 12:17:30|1200.3|1182.5|1199.83|1182.03|1200.43|1182.63|1199.6|1181.8|16
1652098660000|2022-05-09 12:17:40|1199.82|1182.02|1196.44|1178.64|1199.82|1182.02|1196.27|1178.47|31
1652098670000|2022-05-09 12:17:50|1197.14|1179.34|1198.2|1180.4|1198.38|1180.58|1197.02|1179.22|32
1652098680000|2022-05-09 12:18:00|1198.22|1180.42|1199.35|1181.55|1199.38|1181.58|1198.05|1180.25|31
1652098690000|2022-05-09 12:18:10|1199.38|1181.58|1200.24|1182.44|1200.54|1182.74|1199.31|1181.51|27
1652098700000|2022-05-09 12:18:20|1200.39|1182.59|1199.99|1182.19|1200.42|1182.62|1199.81|1182.01|27
1652098710000|2022-05-09 12:18:30|1199.96|1182.16|1199.22|1181.42|1200.02|1182.22|1199.09|1181.29|28
1652098720000|2022-05-09 12:18:40|1199.21|1181.41|1198.28|1180.48|1199.33|1181.53|1198.14|1180.34|23
1652098730000|2022-05-09 12:18:50|1198.29|1180.49|1198.32|1180.52|1198.57|1180.77|1198.29|1180.49|24
1652098740000|2022-05-09 12:19:00|1198.24|1180.44|1198.5|1180.7|1198.65|1180.85|1198.24|1180.44|20
1652098750000|2022-05-09 12:19:10|1198.46|1180.66|1197.43|1179.63|1198.65|1180.85|1197.43|1179.63|23
1652098760000|2022-05-09 12:19:20|1197.44|1179.64|1196.37|1178.57|1197.48|1179.68|1196.28|1178.48|29
1652098770000|2022-05-09 12:19:30|1196.34|1178.54|1196.71|1178.91|1197.2|1179.4|1196.34|1178.54|30
1652098780000|2022-05-09 12:19:40|1196.65|1178.85|1196.33|1178.53|1196.65|1178.85|1196.31|1178.51|17
1652098790000|2022-05-09 12:19:50|1196.32|1178.52|1195.69|1177.89|1196.45|1178.65|1195.69|1177.89|18
1652098800000|2022-05-09 12:20:00|1195.77|1177.97|1195.69|1177.89|1195.77|1177.97|1195.69|1177.89|6
1652098810000|2022-05-09 12:20:10|1195.7|1177.9|1196.47|1178.67|1197.27|1179.47|1195.7|1177.9|17
1652098820000|2022-05-09 12:20:20|1196.42|1178.62|1196.7|1178.9|1196.7|1178.9|1196.3|1178.5|16
1652098830000|2022-05-09 12:20:30|1196.83|1179.03|1197.32|1179.52|1197.32|1179.52|1196.64|1178.84|19
1652098840000|2022-05-09 12:20:40|1197.24|1179.44|1196.75|1178.95|1197.45|1179.65|1196.67|1178.87|22
1652098850000|2022-05-09 12:20:50|1196.52|1178.72|1196.5|1178.7|1196.6|1178.8|1196.24|1178.44|19
1652098860000|2022-05-09 12:21:00|1196.7|1178.9|1197.25|1179.45|1197.27|1179.47|1196.12|1178.32|32
1652098870000|2022-05-09 12:21:10|1197.35|1179.55|1198.4|1180.6|1198.4|1180.6|1196.85|1179.05|17
1652098880000|2022-05-09 12:21:20|1198.87|1181.07|1199.38|1181.58|1199.54|1181.74|1198.8|1181|18
1652098890000|2022-05-09 12:21:30|1199.47|1181.67|1200.43|1182.63|1200.75|1182.95|1199.4|1181.6|24
1652098900000|2022-05-09 12:21:40|1200.44|1182.64|1200.74|1182.94|1200.8|1183|1200.27|1182.47|22
1652098910000|2022-05-09 12:21:50|1200.87|1183.07|1201|1183.2|1201.12|1183.32|1200.77|1182.97|16
1652098920000|2022-05-09 12:22:00|1201.09|1183.29|1200.73|1182.93|1201.09|1183.29|1200.33|1182.53|24
1652098930000|2022-05-09 12:22:10|1200.83|1183.03|1203.78|1185.98|1204|1186.2|1200.77|1182.97|28
1652098940000|2022-05-09 12:22:20|1203.74|1185.94|1203.28|1185.48|1204.4|1186.6|1203.28|1185.48|30
1652098950000|2022-05-09 12:22:30|1203.39|1185.59|1203.78|1185.98|1203.86|1186.06|1202.55|1184.75|30
1652098960000|2022-05-09 12:22:40|1203.82|1186.02|1203.52|1185.72|1204.14|1186.34|1203.41|1185.61|26
1652098970000|2022-05-09 12:22:50|1203.53|1185.73|1203.47|1185.67|1203.91|1186.11|1203.46|1185.66|17
1652098980000|2022-05-09 12:23:00|1203.55|1185.75|1203.16|1185.36|1203.56|1185.76|1202.85|1185.05|25
1652098990000|2022-05-09 12:23:10|1203.17|1185.37|1203.38|1185.58|1203.91|1186.11|1202.93|1185.13|27
1652099000000|2022-05-09 12:23:20|1202.88|1185.08|1202.76|1184.96|1203.36|1185.56|1202.42|1184.62|24
1652099010000|2022-05-09 12:23:30|1203.15|1185.35|1203.2|1185.4|1203.2|1185.4|1202.6|1184.8|9
1652099020000|2022-05-09 12:23:40|1202.95|1185.15|1203.17|1185.37|1203.45|1185.65|1202.93|1185.13|20
1652099030000|2022-05-09 12:23:50|1203.18|1185.38|1204.46|1186.66|1204.46|1186.66|1203.18|1185.38|22
1652099040000|2022-05-09 12:24:00|1204.43|1186.63|1204.33|1186.53|1204.5|1186.7|1204.03|1186.23|18
1652099050000|2022-05-09 12:24:10|1204.23|1186.43|1205.07|1187.27|1205.18|1187.38|1204.23|1186.43|19
1652099060000|2022-05-09 12:24:20|1205.08|1187.28|1206.32|1188.52|1206.32|1188.52|1204.83|1187.03|23
1652099070000|2022-05-09 12:24:30|1206.33|1188.53|1207.84|1190.04|1208.22|1190.42|1206.33|1188.53|25
1652099080000|2022-05-09 12:24:40|1208.12|1190.32|1208.12|1190.32|1208.37|1190.57|1206.88|1189.08|26
1652099090000|2022-05-09 12:24:50|1208.13|1190.33|1209.21|1191.41|1209.21|1191.41|1207.13|1189.33|29
1652099100000|2022-05-09 12:25:00|1209.06|1191.26|1209.05|1191.25|1209.08|1191.28|1208.76|1190.96|14
1652099110000|2022-05-09 12:25:10|1208.74|1190.94|1208.28|1190.48|1208.77|1190.97|1207.39|1189.59|18
1652099120000|2022-05-09 12:25:20|1208.3|1190.5|1208.27|1190.47|1208.43|1190.63|1207.97|1190.17|18
1652099130000|2022-05-09 12:25:30|1208.28|1190.48|1207.3|1189.5|1208.32|1190.52|1207.06|1189.26|22
1652099140000|2022-05-09 12:25:40|1207.31|1189.51|1206.28|1188.48|1207.4|1189.6|1206.28|1188.48|18
1652099150000|2022-05-09 12:25:50|1206.35|1188.55|1207.49|1189.69|1207.49|1189.69|1206.35|1188.55|22
1652099160000|2022-05-09 12:26:00|1207.59|1189.79|1207.45|1189.65|1208.24|1190.44|1207.44|1189.64|13
1652099170000|2022-05-09 12:26:10|1207.44|1189.64|1207.4|1189.6|1207.9|1190.1|1207.4|1189.6|13
1652099180000|2022-05-09 12:26:20|1207.44|1189.64|1207.4|1189.6|1207.48|1189.68|1207.4|1189.6|5
1652099190000|2022-05-09 12:26:30|1207.68|1189.88|1207.17|1189.37|1207.68|1189.88|1207.17|1189.37|12
1652099200000|2022-05-09 12:26:40|1207.32|1189.52|1207.1|1189.3|1207.43|1189.63|1206.95|1189.15|13
1652099210000|2022-05-09 12:26:50|1207.4|1189.6|1206.41|1188.61|1207.4|1189.6|1206.41|1188.61|7
1652099220000|2022-05-09 12:27:00|1206.33|1188.53|1205.33|1187.53|1206.33|1188.53|1205.28|1187.48|18
1652099230000|2022-05-09 12:27:10|1205.32|1187.52|1206.14|1188.34|1206.28|1188.48|1205.25|1187.45|17
1652099240000|2022-05-09 12:27:20|1206.22|1188.42|1206.37|1188.57|1207.4|1189.6|1206.21|1188.41|23
1652099250000|2022-05-09 12:27:30|1206.43|1188.63|1208.05|1190.25|1208.05|1190.25|1206.43|1188.63|13
1652099260000|2022-05-09 12:27:40|1208.25|1190.45|1208.87|1191.07|1208.9|1191.1|1207.96|1190.16|21
1652099270000|2022-05-09 12:27:50|1208.8|1191|1208.7|1190.9|1208.8|1191|1208.5|1190.7|10
1652099280000|2022-05-09 12:28:00|1208.75|1190.95|1209.33|1191.53|1209.45|1191.65|1208.59|1190.79|16
1652099290000|2022-05-09 12:28:10|1209.34|1191.54|1209.33|1191.53|1209.42|1191.62|1208.89|1191.09|22
1652099300000|2022-05-09 12:28:20|1209.31|1191.51|1207.6|1189.8|1209.32|1191.52|1207.6|1189.8|33
1652099310000|2022-05-09 12:28:30|1207.45|1189.65|1207.17|1189.37|1207.45|1189.65|1206.76|1188.96|28
1652099320000|2022-05-09 12:28:40|1207.39|1189.59|1208.01|1190.21|1208.01|1190.21|1206.15|1188.35|37
1652099330000|2022-05-09 12:28:50|1207.99|1190.19|1207.46|1189.66|1207.99|1190.19|1207.25|1189.45|24
1652099340000|2022-05-09 12:29:00|1207.65|1189.85|1209.1|1191.3|1209.1|1191.3|1207.62|1189.82|32
1652099350000|2022-05-09 12:29:10|1209.08|1191.28|1208.72|1190.92|1209.08|1191.28|1208.67|1190.87|23
1652099360000|2022-05-09 12:29:20|1208.62|1190.82|1208.63|1190.83|1208.63|1190.83|1208.11|1190.31|18
1652099370000|2022-05-09 12:29:30|1208.56|1190.76|1209.03|1191.23|1209.06|1191.26|1208.23|1190.43|29
1652099380000|2022-05-09 12:29:40|1209.3|1191.5|1208.62|1190.82|1209.3|1191.5|1208.62|1190.82|17
1652099390000|2022-05-09 12:29:50|1208.73|1190.93|1208.24|1190.44|1208.9|1191.1|1208.24|1190.44|20
1652099400000|2022-05-09 12:30:00|1208.25|1190.45|1208.3|1190.5|1208.49|1190.69|1208.22|1190.42|12
1652099410000|2022-05-09 12:30:10|1208.08|1190.28|1208.15|1190.35|1208.35|1190.55|1208.04|1190.24|23
1652099420000|2022-05-09 12:30:20|1208.75|1190.95|1209.34|1191.54|1209.8|1192|1208.75|1190.95|19
1652099430000|2022-05-09 12:30:30|1209.36|1191.56|1211|1193.2|1211|1193.2|1209.36|1191.56|17
1652099440000|2022-05-09 12:30:40|1211.05|1193.25|1208.31|1190.51|1211.05|1193.25|1208.26|1190.46|31
1652099450000|2022-05-09 12:30:50|1207.71|1189.91|1207.28|1189.48|1207.71|1189.91|1206.64|1188.84|30
1652099460000|2022-05-09 12:31:00|1207.23|1189.43|1205.5|1187.7|1207.28|1189.48|1205.5|1187.7|20
1652099470000|2022-05-09 12:31:10|1205.27|1187.47|1205.26|1187.46|1205.47|1187.67|1204.77|1186.97|29
1652099480000|2022-05-09 12:31:20|1205.2|1187.4|1205.4|1187.6|1205.52|1187.72|1205.04|1187.24|25
1652099490000|2022-05-09 12:31:30|1205.39|1187.59|1205.46|1187.66|1206.23|1188.43|1205.39|1187.59|21
1652099500000|2022-05-09 12:31:40|1205.67|1187.87|1206.6|1188.8|1206.6|1188.8|1205.41|1187.61|26
1652099510000|2022-05-09 12:31:50|1206.42|1188.62|1207.4|1189.6|1207.4|1189.6|1206.4|1188.6|24
1652099520000|2022-05-09 12:32:00|1207.27|1189.47|1207.34|1189.54|1208.94|1191.14|1207.27|1189.47|37
1652099530000|2022-05-09 12:32:10|1206.59|1188.79|1206.43|1188.63|1206.7|1188.9|1206.02|1188.22|27
1652099540000|2022-05-09 12:32:20|1206.21|1188.41|1206.4|1188.6|1206.4|1188.6|1205.49|1187.69|19
1652099550000|2022-05-09 12:32:30|1206.29|1188.49|1206.27|1188.47|1206.69|1188.89|1206.14|1188.34|22
1652099560000|2022-05-09 12:32:40|1206.28|1188.48|1205.5|1187.7|1206.28|1188.48|1205.38|1187.58|31
1652099570000|2022-05-09 12:32:50|1205.46|1187.66|1205.41|1187.61|1206.4|1188.6|1205.41|1187.61|21
1652099580000|2022-05-09 12:33:00|1205.42|1187.62|1205.22|1187.42|1205.43|1187.63|1205.22|1187.42|19
1652099590000|2022-05-09 12:33:10|1205.31|1187.51|1205.15|1187.35|1205.34|1187.54|1205.03|1187.23|18
1652099600000|2022-05-09 12:33:20|1205.28|1187.48|1204.86|1187.06|1205.29|1187.49|1204.61|1186.81|15
1652099610000|2022-05-09 12:33:30|1204.9|1187.1|1205.44|1187.64|1205.44|1187.64|1204.4|1186.6|19
1652099620000|2022-05-09 12:33:40|1205.43|1187.63|1205.4|1187.6|1205.92|1188.12|1205.39|1187.59|19
1652099630000|2022-05-09 12:33:50|1205.65|1187.85|1206.65|1188.85|1207.06|1189.26|1205.31|1187.51|25
1652099640000|2022-05-09 12:34:00|1206.66|1188.86|1208.05|1190.25|1208.05|1190.25|1206.6|1188.8|20
1652099650000|2022-05-09 12:34:10|1208.06|1190.26|1207.39|1189.59|1208.27|1190.47|1207.13|1189.33|28
1652099660000|2022-05-09 12:34:20|1207.45|1189.65|1207.91|1190.11|1208.05|1190.25|1207.36|1189.56|20
1652099670000|2022-05-09 12:34:30|1207.87|1190.07|1207.36|1189.56|1207.87|1190.07|1207.32|1189.52|19
1652099680000|2022-05-09 12:34:40|1207.39|1189.59|1207.59|1189.79|1207.97|1190.17|1207.19|1189.39|28
1652099690000|2022-05-09 12:34:50|1207.58|1189.78|1207.27|1189.47|1207.64|1189.84|1207.26|1189.46|15
1652099700000|2022-05-09 12:35:00|1207.15|1189.35|1206.8|1189|1207.35|1189.55|1206.51|1188.71|20
1652099710000|2022-05-09 12:35:10|1206.55|1188.75|1207.21|1189.41|1207.21|1189.41|1206.47|1188.67|14
1652099720000|2022-05-09 12:35:20|1207.24|1189.44|1208.14|1190.34|1208.14|1190.34|1207.24|1189.44|25
1652099730000|2022-05-09 12:35:30|1208.3|1190.5|1207.32|1189.52|1208.32|1190.52|1206.89|1189.09|23
1652099740000|2022-05-09 12:35:40|1207.2|1189.4|1206.75|1188.95|1207.37|1189.57|1206.75|1188.95|23
1652099750000|2022-05-09 12:35:50|1207.24|1189.44|1207.04|1189.24|1207.37|1189.57|1206.44|1188.64|26
1652099760000|2022-05-09 12:36:00|1207.25|1189.45|1207.05|1189.25|1207.29|1189.49|1206.52|1188.72|34
1652099770000|2022-05-09 12:36:10|1207.06|1189.26|1207.67|1189.87|1207.98|1190.18|1207.06|1189.26|30
1652099780000|2022-05-09 12:36:20|1207.98|1190.18|1207.8|1190|1208.15|1190.35|1207.37|1189.57|24
1652099790000|2022-05-09 12:36:30|1208.17|1190.37|1207.73|1189.93|1208.3|1190.5|1207.73|1189.93|18
1652099800000|2022-05-09 12:36:40|1207.75|1189.95|1208.27|1190.47|1208.27|1190.47|1207.23|1189.43|26
1652099810000|2022-05-09 12:36:50|1208.24|1190.44|1208.74|1190.94|1208.94|1191.14|1208.08|1190.28|24
1652099820000|2022-05-09 12:37:00|1208.75|1190.95|1209.28|1191.48|1209.36|1191.56|1208.75|1190.95|10
1652099830000|2022-05-09 12:37:10|1209.32|1191.52|1209.77|1191.97|1209.86|1192.06|1209.32|1191.52|19
1652099840000|2022-05-09 12:37:20|1210.02|1192.22|1210.1|1192.3|1210.15|1192.35|1209.63|1191.83|17
1652099850000|2022-05-09 12:37:30|1210.02|1192.22|1211.29|1193.49|1211.4|1193.6|1210.02|1192.22|23
1652099860000|2022-05-09 12:37:40|1211.36|1193.56|1211.22|1193.42|1211.96|1194.16|1211.14|1193.34|18
1652099870000|2022-05-09 12:37:50|1211.49|1193.69|1211.65|1193.85|1211.75|1193.95|1211.09|1193.29|27
1652099880000|2022-05-09 12:38:00|1211.3|1193.5|1211.37|1193.57|1211.78|1193.98|1211.3|1193.5|30
1652099890000|2022-05-09 12:38:10|1211.38|1193.58|1212.04|1194.24|1212.3|1194.5|1211.25|1193.45|28
1652099900000|2022-05-09 12:38:20|1212.16|1194.36|1211.38|1193.58|1212.4|1194.6|1211.37|1193.57|28
1652099910000|2022-05-09 12:38:30|1211.39|1193.59|1211.52|1193.72|1211.52|1193.72|1211.28|1193.48|12
1652099920000|2022-05-09 12:38:40|1211.33|1193.53|1211.32|1193.52|1211.44|1193.64|1211.1|1193.3|26
1652099930000|2022-05-09 12:38:50|1211.33|1193.53|1211.22|1193.42|1211.4|1193.6|1211.2|1193.4|22
1652099940000|2022-05-09 12:39:00|1211.23|1193.43|1210.95|1193.15|1211.32|1193.52|1210.95|1193.15|11
1652099950000|2022-05-09 12:39:10|1211.31|1193.51|1211.14|1193.34|1211.5|1193.7|1210.97|1193.17|22
1652099960000|2022-05-09 12:39:20|1211.13|1193.33|1211.21|1193.41|1211.37|1193.57|1211|1193.2|20
1652099970000|2022-05-09 12:39:30|1211.23|1193.43|1210.86|1193.06|1211.4|1193.6|1210.83|1193.03|18
1652099980000|2022-05-09 12:39:40|1211.37|1193.57|1211.23|1193.43|1211.57|1193.77|1211.18|1193.38|21
1652099990000|2022-05-09 12:39:50|1211.24|1193.44|1211.44|1193.64|1211.44|1193.64|1211.21|1193.41|17
1652100000000|2022-05-09 12:40:00|1211.5|1193.7|1211.85|1194.05|1212.12|1194.32|1211.07|1193.27|23
1652100010000|2022-05-09 12:40:10|1211.95|1194.15|1213.09|1195.29|1213.15|1195.35|1211.57|1193.77|20
1652100020000|2022-05-09 12:40:20|1213.4|1195.6|1216.08|1198.28|1216.14|1198.34|1213.4|1195.6|23
1652100030000|2022-05-09 12:40:30|1216.06|1198.26|1215.32|1197.52|1216.11|1198.31|1215.22|1197.42|21
1652100040000|2022-05-09 12:40:40|1215.28|1197.48|1216.36|1198.56|1216.4|1198.6|1215.14|1197.34|20
1652100050000|2022-05-09 12:40:50|1216.38|1198.58|1217.4|1199.6|1217.87|1200.07|1216.38|1198.58|31
1652100060000|2022-05-09 12:41:00|1217.3|1199.5|1216.43|1198.63|1217.3|1199.5|1216.39|1198.59|19
1652100070000|2022-05-09 12:41:10|1216.39|1198.59|1215.07|1197.27|1216.46|1198.66|1215.07|1197.27|19
1652100080000|2022-05-09 12:41:20|1215.2|1197.4|1216.3|1198.5|1216.4|1198.6|1215.2|1197.4|22
1652100090000|2022-05-09 12:41:30|1216.18|1198.38|1216.24|1198.44|1216.3|1198.5|1216.12|1198.32|12
1652100100000|2022-05-09 12:41:40|1216.22|1198.42|1216.26|1198.46|1216.4|1198.6|1215.65|1197.85|24
1652100110000|2022-05-09 12:41:50|1216.27|1198.47|1215.39|1197.59|1216.31|1198.51|1215.35|1197.55|25
1652100120000|2022-05-09 12:42:00|1215.47|1197.67|1215.43|1197.63|1215.47|1197.67|1214.28|1196.48|21
1652100130000|2022-05-09 12:42:10|1215.36|1197.56|1214.9|1197.1|1215.46|1197.66|1214.9|1197.1|18
1652100140000|2022-05-09 12:42:20|1215.4|1197.6|1215.07|1197.27|1215.4|1197.6|1215.07|1197.27|11
1652100150000|2022-05-09 12:42:30|1215.01|1197.21|1214.52|1196.72|1215.33|1197.53|1214.28|1196.48|18
1652100160000|2022-05-09 12:42:40|1214.75|1196.95|1213.29|1195.49|1214.75|1196.95|1213.29|1195.49|28
1652100170000|2022-05-09 12:42:50|1213.3|1195.5|1212.39|1194.59|1213.45|1195.65|1212.39|1194.59|22
1652100180000|2022-05-09 12:43:00|1212.4|1194.6|1212.45|1194.65|1213.24|1195.44|1212.33|1194.53|17
1652100190000|2022-05-09 12:43:10|1212.58|1194.78|1213.21|1195.41|1213.32|1195.52|1212.58|1194.78|20
1652100200000|2022-05-09 12:43:20|1213.2|1195.4|1212.31|1194.51|1213.4|1195.6|1212.26|1194.46|21
1652100210000|2022-05-09 12:43:30|1211.71|1193.91|1212.19|1194.39|1212.19|1194.39|1211.26|1193.46|31
1652100220000|2022-05-09 12:43:40|1212.2|1194.4|1212.03|1194.23|1212.45|1194.65|1212.03|1194.23|18
1652100230000|2022-05-09 12:43:50|1212.4|1194.6|1211.79|1193.99|1212.4|1194.6|1211.32|1193.52|29
1652100240000|2022-05-09 12:44:00|1211.75|1193.95|1212.21|1194.41|1212.37|1194.57|1211.75|1193.95|13
1652100250000|2022-05-09 12:44:10|1212.19|1194.39|1211.7|1193.9|1212.4|1194.6|1211.39|1193.59|20
1652100260000|2022-05-09 12:44:20|1211.71|1193.91|1212.26|1194.46|1212.29|1194.49|1211.69|1193.89|13
1652100270000|2022-05-09 12:44:30|1212.4|1194.6|1212.03|1194.23|1212.4|1194.6|1211.64|1193.84|25
1652100280000|2022-05-09 12:44:40|1212.24|1194.44|1211.02|1193.22|1212.29|1194.49|1211.02|1193.22|22
1652100290000|2022-05-09 12:44:50|1210.98|1193.18|1211.3|1193.5|1211.39|1193.59|1210.87|1193.07|20
1652100300000|2022-05-09 12:45:00|1211.31|1193.51|1212.35|1194.55|1213.33|1195.53|1211.2|1193.4|30
1652100310000|2022-05-09 12:45:10|1212.37|1194.57|1212|1194.2|1212.4|1194.6|1211.34|1193.54|25
1652100320000|2022-05-09 12:45:20|1212.07|1194.27|1212.23|1194.43|1212.32|1194.52|1211.8|1194|20
1652100330000|2022-05-09 12:45:30|1212.27|1194.47|1212.9|1195.1|1212.9|1195.1|1211.58|1193.78|22
1652100340000|2022-05-09 12:45:40|1212.89|1195.09|1212.9|1195.1|1213.05|1195.25|1212.66|1194.86|19
1652100350000|2022-05-09 12:45:50|1212.8|1195|1212.69|1194.89|1212.82|1195.02|1212.24|1194.44|22
1652100360000|2022-05-09 12:46:00|1212.9|1195.1|1212.73|1194.93|1212.9|1195.1|1212.02|1194.22|27
1652100370000|2022-05-09 12:46:10|1212.7|1194.9|1212.15|1194.35|1212.7|1194.9|1211.9|1194.1|30
1652100380000|2022-05-09 12:46:20|1212.23|1194.43|1212.16|1194.36|1212.28|1194.48|1211.98|1194.18|14
1652100390000|2022-05-09 12:46:30|1212.28|1194.48|1212|1194.2|1212.29|1194.49|1211.77|1193.97|8
1652100400000|2022-05-09 12:46:40|1212.32|1194.52|1209.34|1191.54|1212.32|1194.52|1209.25|1191.45|32
1652100410000|2022-05-09 12:46:50|1209.37|1191.57|1209.19|1191.39|1209.45|1191.65|1208.46|1190.66|34
1652100420000|2022-05-09 12:47:00|1209.3|1191.5|1208.18|1190.38|1209.3|1191.5|1207.45|1189.65|29
1652100430000|2022-05-09 12:47:10|1208.16|1190.36|1207.58|1189.78|1208.48|1190.68|1207.56|1189.76|34
1652100440000|2022-05-09 12:47:20|1207.81|1190.01|1207.36|1189.56|1208.38|1190.58|1207.32|1189.52|28
1652100450000|2022-05-09 12:47:30|1207.29|1189.49|1206.76|1188.96|1207.45|1189.65|1206.57|1188.77|22
1652100460000|2022-05-09 12:47:40|1206.74|1188.94|1207.85|1190.05|1207.85|1190.05|1206.67|1188.87|24
1652100470000|2022-05-09 12:47:50|1208.13|1190.33|1208.27|1190.47|1208.4|1190.6|1207.53|1189.73|23
1652100480000|2022-05-09 12:48:00|1208.17|1190.37|1208.24|1190.44|1208.31|1190.51|1207.71|1189.91|14
1652100490000|2022-05-09 12:48:10|1208.31|1190.51|1209.28|1191.48|1209.28|1191.48|1208.09|1190.29|21
1652100500000|2022-05-09 12:48:20|1209.29|1191.49|1209.26|1191.46|1209.43|1191.63|1209.1|1191.3|14
1652100510000|2022-05-09 12:48:30|1209.33|1191.53|1209.33|1191.53|1209.45|1191.65|1209.2|1191.4|19
1652100520000|2022-05-09 12:48:40|1209.29|1191.49|1209.52|1191.72|1209.8|1192|1208.63|1190.83|16
1652100530000|2022-05-09 12:48:50|1209.41|1191.61|1209.27|1191.47|1209.46|1191.66|1208.66|1190.86|28
1652100540000|2022-05-09 12:49:00|1209.28|1191.48|1209.72|1191.92|1210.26|1192.46|1209.28|1191.48|23
1652100550000|2022-05-09 12:49:10|1209.42|1191.62|1210.17|1192.37|1210.3|1192.5|1209.4|1191.6|22
1652100560000|2022-05-09 12:49:20|1210.18|1192.38|1210.01|1192.21|1210.23|1192.43|1210|1192.2|16
1652100570000|2022-05-09 12:49:30|1210.02|1192.22|1211.19|1193.39|1211.24|1193.44|1210.02|1192.22|21
1652100580000|2022-05-09 12:49:40|1211.2|1193.4|1211.46|1193.66|1212.33|1194.53|1211.2|1193.4|29
1652100590000|2022-05-09 12:49:50|1211.45|1193.65|1211.9|1194.1|1212.23|1194.43|1211.31|1193.51|23
1652100600000|2022-05-09 12:50:00|1211.54|1193.74|1211.26|1193.46|1211.54|1193.74|1211.13|1193.33|22
1652100610000|2022-05-09 12:50:10|1211.28|1193.48|1211.17|1193.37|1211.85|1194.05|1210.68|1192.88|17
1652100620000|2022-05-09 12:50:20|1211.15|1193.35|1210.97|1193.17|1211.36|1193.56|1210.96|1193.16|22
1652100630000|2022-05-09 12:50:30|1211.15|1193.35|1210.8|1193|1211.15|1193.35|1210.27|1192.47|22
1652100640000|2022-05-09 12:50:40|1210.47|1192.67|1210.4|1192.6|1210.47|1192.67|1210.05|1192.25|12
1652100650000|2022-05-09 12:50:50|1210.8|1193|1211.4|1193.6|1211.4|1193.6|1210.51|1192.71|14
1652100660000|2022-05-09 12:51:00|1211.19|1193.39|1211.15|1193.35|1211.4|1193.6|1210.96|1193.16|16
1652100670000|2022-05-09 12:51:10|1211.12|1193.32|1211.32|1193.52|1211.32|1193.52|1210.85|1193.05|14
1652100680000|2022-05-09 12:51:20|1211.4|1193.6|1211.44|1193.64|1211.52|1193.72|1211.38|1193.58|5
1652100690000|2022-05-09 12:51:30|1211.49|1193.69|1212.09|1194.29|1212.4|1194.6|1211.49|1193.69|9
1652100700000|2022-05-09 12:51:40|1212.11|1194.31|1211.07|1193.27|1212.12|1194.32|1210.85|1193.05|23
1652100710000|2022-05-09 12:51:50|1211.29|1193.49|1210.55|1192.75|1211.34|1193.54|1210.54|1192.74|12
1652100720000|2022-05-09 12:52:00|1210.49|1192.69|1211.31|1193.51|1211.31|1193.51|1210.4|1192.6|20
1652100730000|2022-05-09 12:52:10|1211.04|1193.24|1212.44|1194.64|1212.6|1194.8|1211.04|1193.24|13
1652100740000|2022-05-09 12:52:20|1212.19|1194.39|1211.01|1193.21|1212.22|1194.42|1210.89|1193.09|18
1652100750000|2022-05-09 12:52:30|1211.16|1193.36|1211.28|1193.48|1211.34|1193.54|1211.12|1193.32|22
1652100760000|2022-05-09 12:52:40|1211.29|1193.49|1211.38|1193.58|1211.7|1193.9|1211.29|1193.49|20
1652100770000|2022-05-09 12:52:50|1211.33|1193.53|1211.01|1193.21|1211.75|1193.95|1211.01|1193.21|15
1652100780000|2022-05-09 12:53:00|1211.04|1193.24|1210.73|1192.93|1211.04|1193.24|1210.52|1192.72|10
1652100790000|2022-05-09 12:53:10|1211.28|1193.48|1211.01|1193.21|1211.33|1193.53|1210.96|1193.16|17
1652100800000|2022-05-09 12:53:20|1210.87|1193.07|1209.67|1191.87|1210.87|1193.07|1209.67|1191.87|16
1652100810000|2022-05-09 12:53:30|1209.65|1191.85|1209.42|1191.62|1209.65|1191.85|1208.93|1191.13|20
1652100820000|2022-05-09 12:53:40|1209.41|1191.61|1209.34|1191.54|1209.42|1191.62|1209.04|1191.24|15
1652100830000|2022-05-09 12:53:50|1209.35|1191.55|1209.27|1191.47|1209.41|1191.61|1209.19|1191.39|14
1652100840000|2022-05-09 12:54:00|1209.26|1191.46|1210.12|1192.32|1210.12|1192.32|1209.26|1191.46|21
1652100850000|2022-05-09 12:54:10|1209.65|1191.85|1209.49|1191.69|1210.22|1192.42|1209.47|1191.67|18
1652100860000|2022-05-09 12:54:20|1209.5|1191.7|1209.43|1191.63|1209.5|1191.7|1208.68|1190.88|14
1652100870000|2022-05-09 12:54:30|1209.41|1191.61|1208.06|1190.26|1209.42|1191.62|1208.06|1190.26|19
1652100880000|2022-05-09 12:54:40|1208.17|1190.37|1208.41|1190.61|1209|1191.2|1208.17|1190.37|28
1652100890000|2022-05-09 12:54:50|1208.42|1190.62|1208.41|1190.61|1208.56|1190.76|1208.29|1190.49|15
1652100900000|2022-05-09 12:55:00|1208.29|1190.49|1207.2|1189.4|1208.35|1190.55|1207.2|1189.4|25
1652100910000|2022-05-09 12:55:10|1207.04|1189.24|1204.62|1186.82|1207.04|1189.24|1204.62|1186.82|26
1652100920000|2022-05-09 12:55:20|1204.61|1186.81|1205.43|1187.63|1205.8|1188|1204.25|1186.45|31
1652100930000|2022-05-09 12:55:30|1205.46|1187.66|1205.33|1187.53|1205.97|1188.17|1205.33|1187.53|22
1652100940000|2022-05-09 12:55:40|1205.34|1187.54|1205.38|1187.58|1206.03|1188.23|1205.08|1187.28|27
1652100950000|2022-05-09 12:55:50|1205.39|1187.59|1206.24|1188.44|1206.25|1188.45|1205.39|1187.59|15
1652100960000|2022-05-09 12:56:00|1206.15|1188.35|1205.37|1187.57|1206.32|1188.52|1205.3|1187.5|21
1652100970000|2022-05-09 12:56:10|1205.39|1187.59|1206.15|1188.35|1206.19|1188.39|1205.27|1187.47|24
1652100980000|2022-05-09 12:56:20|1205.86|1188.06|1207.11|1189.31|1207.24|1189.44|1205.52|1187.72|17
1652100990000|2022-05-09 12:56:30|1207.13|1189.33|1207.12|1189.32|1207.28|1189.48|1206.91|1189.11|20
1652101000000|2022-05-09 12:56:40|1207.07|1189.27|1207.15|1189.35|1207.25|1189.45|1206.97|1189.17|21
1652101010000|2022-05-09 12:56:50|1207.16|1189.36|1207.24|1189.44|1207.37|1189.57|1206.92|1189.12|20
1652101020000|2022-05-09 12:57:00|1207.18|1189.38|1205.99|1188.19|1207.32|1189.52|1205.95|1188.15|21
1652101030000|2022-05-09 12:57:10|1206.04|1188.24|1205.93|1188.13|1206.11|1188.31|1205.81|1188.01|19
1652101040000|2022-05-09 12:57:20|1206.34|1188.54|1206.3|1188.5|1206.9|1189.1|1206.3|1188.5|15
1652101050000|2022-05-09 12:57:30|1206.32|1188.52|1205.46|1187.66|1206.32|1188.52|1205.3|1187.5|25
1652101060000|2022-05-09 12:57:40|1205.41|1187.61|1206.3|1188.5|1206.4|1188.6|1205.17|1187.37|23
1652101070000|2022-05-09 12:57:50|1206.23|1188.43|1205.4|1187.6|1206.3|1188.5|1205.23|1187.43|21
1652101080000|2022-05-09 12:58:00|1205.37|1187.57|1205.23|1187.43|1205.37|1187.57|1204.59|1186.79|27
1652101090000|2022-05-09 12:58:10|1205.3|1187.5|1204.32|1186.52|1205.4|1187.6|1204.19|1186.39|23
1652101100000|2022-05-09 12:58:20|1203.45|1185.65|1203.4|1185.6|1204.24|1186.44|1203.4|1185.6|11
1652101110000|2022-05-09 12:58:30|1203.7|1185.9|1203.7|1185.9|1203.85|1186.05|1203.4|1185.6|10
1652101120000|2022-05-09 12:58:40|1203.51|1185.71|1203.52|1185.72|1203.71|1185.91|1203.4|1185.6|9
1652101130000|2022-05-09 12:58:50|1203.5|1185.7|1201.37|1183.57|1203.5|1185.7|1201.37|1183.57|21
1652101140000|2022-05-09 12:59:00|1201.4|1183.6|1202.18|1184.38|1202.4|1184.6|1201.38|1183.58|24
1652101150000|2022-05-09 12:59:10|1202.24|1184.44|1202.21|1184.41|1202.24|1184.44|1201.37|1183.57|28
1652101160000|2022-05-09 12:59:20|1202.22|1184.42|1199.32|1181.52|1202.22|1184.42|1199.32|1181.52|29
1652101170000|2022-05-09 12:59:30|1199.28|1181.48|1200.06|1182.26|1200.34|1182.54|1199.28|1181.48|32
1652101180000|2022-05-09 12:59:40|1200.31|1182.51|1202.28|1184.48|1202.3|1184.5|1199.87|1182.07|27
1652101190000|2022-05-09 12:59:50|1202.3|1184.5|1201.65|1183.85|1202.3|1184.5|1201.36|1183.56|17
1652101200000|2022-05-09 13:00:00|1201.7|1183.9|1201.54|1183.74|1202.15|1184.35|1201.52|1183.72|14
1652101210000|2022-05-09 13:00:10|1201.85|1184.05|1202.53|1184.73|1202.71|1184.91|1201.85|1184.05|12
1652101220000|2022-05-09 13:00:20|1202.71|1184.91|1203.23|1185.43|1203.32|1185.52|1202.71|1184.91|13
1652101230000|2022-05-09 13:00:30|1203.31|1185.51|1202.41|1184.61|1203.36|1185.56|1202.39|1184.59|24
1652101240000|2022-05-09 13:00:40|1202.48|1184.68|1202.28|1184.48|1202.64|1184.84|1202.01|1184.21|25
1652101250000|2022-05-09 13:00:50|1202.27|1184.47|1201.27|1183.47|1202.42|1184.62|1201.27|1183.47|24
1652101260000|2022-05-09 13:01:00|1201.17|1183.37|1200.33|1182.53|1201.3|1183.5|1199.76|1181.96|34
1652101270000|2022-05-09 13:01:10|1200.34|1182.54|1201.2|1183.4|1201.32|1183.52|1200.34|1182.54|29
1652101280000|2022-05-09 13:01:20|1201.29|1183.49|1202.02|1184.22|1202.02|1184.22|1201.14|1183.34|28
1652101290000|2022-05-09 13:01:30|1202.3|1184.5|1202.25|1184.45|1202.35|1184.55|1201.6|1183.8|35
1652101300000|2022-05-09 13:01:40|1202.29|1184.49|1200.45|1182.65|1202.29|1184.49|1200.34|1182.54|26
1652101310000|2022-05-09 13:01:50|1200.43|1182.63|1200.33|1182.53|1201.12|1183.32|1199.91|1182.11|29
1652101320000|2022-05-09 13:02:00|1200.37|1182.57|1201.06|1183.26|1201.27|1183.47|1200.37|1182.57|12
1652101330000|2022-05-09 13:02:10|1201.02|1183.22|1200.04|1182.24|1201.4|1183.6|1200.04|1182.24|22
1652101340000|2022-05-09 13:02:20|1200.18|1182.38|1200.72|1182.92|1201.14|1183.34|1200.18|1182.38|20
1652101350000|2022-05-09 13:02:30|1200.71|1182.91|1200.3|1182.5|1200.9|1183.1|1200.18|1182.38|17
1652101360000|2022-05-09 13:02:40|1200.31|1182.51|1199.53|1181.73|1200.42|1182.62|1199.53|1181.73|22
1652101370000|2022-05-09 13:02:50|1200.02|1182.22|1199.4|1181.6|1200.3|1182.5|1199.4|1181.6|12
1652101380000|2022-05-09 13:03:00|1199.32|1181.52|1200.9|1183.1|1200.9|1183.1|1199.32|1181.52|26
1652101390000|2022-05-09 13:03:10|1200.91|1183.11|1200.93|1183.13|1201.07|1183.27|1200.73|1182.93|10
1652101400000|2022-05-09 13:03:20|1200.65|1182.85|1200.16|1182.36|1201.16|1183.36|1200.16|1182.36|25
1652101410000|2022-05-09 13:03:30|1200.17|1182.37|1200.26|1182.46|1200.43|1182.63|1199.82|1182.02|25
1652101420000|2022-05-09 13:03:40|1200.28|1182.48|1199.46|1181.66|1200.43|1182.63|1199.43|1181.63|20
1652101430000|2022-05-09 13:03:50|1200.13|1182.33|1198.46|1180.66|1200.13|1182.33|1198.34|1180.54|23
1652101440000|2022-05-09 13:04:00|1198.47|1180.67|1199.87|1182.07|1200.12|1182.32|1198.4|1180.6|32
1652101450000|2022-05-09 13:04:10|1199.84|1182.04|1200.3|1182.5|1200.3|1182.5|1199.84|1182.04|22
1652101460000|2022-05-09 13:04:20|1200.32|1182.52|1200.97|1183.17|1201.07|1183.27|1200.32|1182.52|10
1652101470000|2022-05-09 13:04:30|1200.93|1183.13|1200.81|1183.01|1200.98|1183.18|1200.81|1183.01|3
1652101480000|2022-05-09 13:04:40|1201|1183.2|1202|1184.2|1202.14|1184.34|1200.78|1182.98|16
1652101490000|2022-05-09 13:04:50|1201.98|1184.18|1202.29|1184.49|1202.4|1184.6|1201.95|1184.15|18
1652101500000|2022-05-09 13:05:00|1202.3|1184.5|1203.78|1185.98|1204|1186.2|1202.15|1184.35|28
1652101510000|2022-05-09 13:05:10|1204.15|1186.35|1203.07|1185.27|1204.15|1186.35|1203.07|1185.27|21
1652101520000|2022-05-09 13:05:20|1203.24|1185.44|1203.28|1185.48|1203.32|1185.52|1202.71|1184.91|20
1652101530000|2022-05-09 13:05:30|1203.29|1185.49|1202.47|1184.67|1203.34|1185.54|1202.47|1184.67|20
1652101540000|2022-05-09 13:05:40|1202.67|1184.87|1201.31|1183.51|1202.67|1184.87|1201.24|1183.44|26
1652101550000|2022-05-09 13:05:50|1201.34|1183.54|1200.22|1182.42|1201.34|1183.54|1200.22|1182.42|28
1652101560000|2022-05-09 13:06:00|1200.24|1182.44|1200.34|1182.54|1200.34|1182.54|1199.61|1181.81|13
1652101570000|2022-05-09 13:06:10|1200.36|1182.56|1201.17|1183.37|1201.34|1183.54|1200.36|1182.56|26
1652101580000|2022-05-09 13:06:20|1201.18|1183.38|1201.27|1183.47|1201.49|1183.69|1200.98|1183.18|17
1652101590000|2022-05-09 13:06:30|1201.25|1183.45|1200.4|1182.6|1201.4|1183.6|1200.04|1182.24|17
1652101600000|2022-05-09 13:06:40|1200.85|1183.05|1201.4|1183.6|1201.4|1183.6|1200.85|1183.05|12
1652101610000|2022-05-09 13:06:50|1201.15|1183.35|1201.15|1183.35|1201.16|1183.36|1201.15|1183.35|3
1652101620000|2022-05-09 13:07:00|1201.16|1183.36|1199.23|1181.43|1201.16|1183.36|1198.46|1180.66|16
1652101630000|2022-05-09 13:07:10|1199.27|1181.47|1199.88|1182.08|1200.03|1182.23|1199.27|1181.47|24
1652101640000|2022-05-09 13:07:20|1199.83|1182.03|1199.7|1181.9|1200.14|1182.34|1199.27|1181.47|19
1652101650000|2022-05-09 13:07:30|1199.42|1181.62|1199.21|1181.41|1199.7|1181.9|1199.11|1181.31|20
1652101660000|2022-05-09 13:07:40|1199.2|1181.4|1198.35|1180.55|1199.3|1181.5|1197.51|1179.71|25
1652101670000|2022-05-09 13:07:50|1198.23|1180.43|1198.59|1180.79|1198.59|1180.79|1198.14|1180.34|18
1652101680000|2022-05-09 13:08:00|1198.71|1180.91|1199.3|1181.5|1199.42|1181.62|1198.56|1180.76|24
1652101690000|2022-05-09 13:08:10|1199.32|1181.52|1197.28|1179.48|1199.32|1181.52|1197.28|1179.48|30
1652101700000|2022-05-09 13:08:20|1197.26|1179.46|1196.42|1178.62|1197.43|1179.63|1196.41|1178.61|21
1652101710000|2022-05-09 13:08:30|1196.43|1178.63|1197.35|1179.55|1197.35|1179.55|1196.43|1178.63|12
1652101720000|2022-05-09 13:08:40|1197.25|1179.45|1196.22|1178.42|1197.3|1179.5|1195.93|1178.13|18
1652101730000|2022-05-09 13:08:50|1196.25|1178.45|1196.29|1178.49|1196.34|1178.54|1196.01|1178.21|16
1652101740000|2022-05-09 13:09:00|1196.21|1178.41|1197.33|1179.53|1197.4|1179.6|1196.21|1178.41|21
1652101750000|2022-05-09 13:09:10|1197.31|1179.51|1197.29|1179.49|1197.35|1179.55|1197.21|1179.41|17
1652101760000|2022-05-09 13:09:20|1197.31|1179.51|1197.44|1179.64|1198.05|1180.25|1197.31|1179.51|17
1652101770000|2022-05-09 13:09:30|1197.43|1179.63|1197.39|1179.59|1197.7|1179.9|1197.37|1179.57|17
1652101780000|2022-05-09 13:09:40|1197.41|1179.61|1197.38|1179.58|1197.41|1179.61|1197.34|1179.54|12
1652101790000|2022-05-09 13:09:50|1197.39|1179.59|1197.27|1179.47|1197.85|1180.05|1197.07|1179.27|16
1652101800000|2022-05-09 13:10:00|1197.17|1179.37|1197.8|1180|1197.8|1180|1197.12|1179.32|19
1652101810000|2022-05-09 13:10:10|1197.85|1180.05|1198.15|1180.35|1198.27|1180.47|1197.85|1180.05|20
1652101820000|2022-05-09 13:10:20|1198.48|1180.68|1197.92|1180.12|1198.48|1180.68|1197.92|1180.12|8
1652101830000|2022-05-09 13:10:30|1198.12|1180.32|1198.22|1180.42|1198.4|1180.6|1198.12|1180.32|9
1652101840000|2022-05-09 13:10:40|1198.04|1180.24|1197.78|1179.98|1198.24|1180.44|1197.74|1179.94|17
1652101850000|2022-05-09 13:10:50|1197.9|1180.1|1197.39|1179.59|1197.9|1180.1|1197.21|1179.41|25
1652101860000|2022-05-09 13:11:00|1197.36|1179.56|1198.1|1180.3|1198.19|1180.39|1197.15|1179.35|23
1652101870000|2022-05-09 13:11:10|1198.19|1180.39|1196.66|1178.86|1198.19|1180.39|1196.66|1178.86|18
1652101880000|2022-05-09 13:11:20|1197.3|1179.5|1195.65|1177.85|1197.3|1179.5|1195.45|1177.65|27
1652101890000|2022-05-09 13:11:30|1195.45|1177.65|1196.08|1178.28|1196.1|1178.3|1195.4|1177.6|21
1652101900000|2022-05-09 13:11:40|1196.07|1178.27|1195.85|1178.05|1196.32|1178.52|1195.79|1177.99|13
1652101910000|2022-05-09 13:11:50|1195.83|1178.03|1195.46|1177.66|1196.3|1178.5|1195.46|1177.66|20
1652101920000|2022-05-09 13:12:00|1195.45|1177.65|1194.28|1176.48|1195.45|1177.65|1193.22|1175.42|22
1652101930000|2022-05-09 13:12:10|1194.15|1176.35|1194.33|1176.53|1195.19|1177.39|1193.96|1176.16|27
1652101940000|2022-05-09 13:12:20|1194.26|1176.46|1194.27|1176.47|1194.4|1176.6|1193.47|1175.67|27
1652101950000|2022-05-09 13:12:30|1194.33|1176.53|1195.04|1177.24|1195.2|1177.4|1194.33|1176.53|16
1652101960000|2022-05-09 13:12:40|1195.01|1177.21|1195.27|1177.47|1195.27|1177.47|1194.38|1176.58|18
1652101970000|2022-05-09 13:12:50|1195.17|1177.37|1194.32|1176.52|1195.17|1177.37|1194.25|1176.45|20
1652101980000|2022-05-09 13:13:00|1194.38|1176.58|1196.35|1178.55|1196.35|1178.55|1194.32|1176.52|23
1652101990000|2022-05-09 13:13:10|1196.4|1178.6|1198.68|1180.88|1198.68|1180.88|1196.14|1178.34|27
1652102000000|2022-05-09 13:13:20|1198.73|1180.93|1196.5|1178.7|1198.73|1180.93|1196.48|1178.68|34
1652102010000|2022-05-09 13:13:30|1196.41|1178.61|1195.52|1177.72|1196.41|1178.61|1195.52|1177.72|24
1652102020000|2022-05-09 13:13:40|1195.51|1177.71|1195.28|1177.48|1195.52|1177.72|1195.15|1177.35|18
1652102030000|2022-05-09 13:13:50|1194.89|1177.09|1195.15|1177.35|1195.31|1177.51|1194.81|1177.01|20
1652102040000|2022-05-09 13:14:00|1195.11|1177.31|1197.01|1179.21|1197.09|1179.29|1194.83|1177.03|33
1652102050000|2022-05-09 13:14:10|1197|1179.2|1197.33|1179.53|1197.97|1180.17|1196.33|1178.53|35
1652102060000|2022-05-09 13:14:20|1197.65|1179.85|1197.26|1179.46|1197.65|1179.85|1196.77|1178.97|26
1652102070000|2022-05-09 13:14:30|1197.15|1179.35|1197.27|1179.47|1197.28|1179.48|1196.64|1178.84|18
1652102080000|2022-05-09 13:14:40|1197.15|1179.35|1197.16|1179.36|1197.22|1179.42|1196.75|1178.95|24
1652102090000|2022-05-09 13:14:50|1197.17|1179.37|1197.4|1179.6|1197.4|1179.6|1196.79|1178.99|21
1652102100000|2022-05-09 13:15:00|1197.9|1180.1|1198.11|1180.31|1198.27|1180.47|1197.62|1179.82|17
1652102110000|2022-05-09 13:15:10|1197.85|1180.05|1197.3|1179.5|1197.85|1180.05|1197.25|1179.45|20
1652102120000|2022-05-09 13:15:20|1197.32|1179.52|1196.81|1179.01|1197.32|1179.52|1196.64|1178.84|25
1652102130000|2022-05-09 13:15:30|1196.75|1178.95|1196.7|1178.9|1196.81|1179.01|1196.64|1178.84|11
1652102140000|2022-05-09 13:15:40|1196.75|1178.95|1196.63|1178.83|1196.8|1179|1196.63|1178.83|5
1652102150000|2022-05-09 13:15:50|1196.65|1178.85|1196.36|1178.56|1196.7|1178.9|1196.29|1178.49|9
1652102160000|2022-05-09 13:16:00|1196.3|1178.5|1196.38|1178.58|1196.6|1178.8|1195.56|1177.76|13
1652102170000|2022-05-09 13:16:10|1196.29|1178.49|1196.65|1178.85|1196.89|1179.09|1196.19|1178.39|19
1652102180000|2022-05-09 13:16:20|1196.76|1178.96|1196.4|1178.6|1197.79|1179.99|1196.4|1178.6|22
1652102190000|2022-05-09 13:16:30|1196.39|1178.59|1195.18|1177.38|1196.54|1178.74|1194.45|1176.65|28
1652102200000|2022-05-09 13:16:40|1195.17|1177.37|1194.37|1176.57|1195.37|1177.57|1194.31|1176.51|22
1652102210000|2022-05-09 13:16:50|1194.36|1176.56|1194.31|1176.51|1195.4|1177.6|1194.31|1176.51|30
1652102220000|2022-05-09 13:17:00|1194.3|1176.5|1195.28|1177.48|1195.28|1177.48|1194.26|1176.46|20
1652102230000|2022-05-09 13:17:10|1195.18|1177.38|1194.88|1177.08|1195.28|1177.48|1194.18|1176.38|14
1652102240000|2022-05-09 13:17:20|1194.87|1177.07|1194.25|1176.45|1195.38|1177.58|1194.25|1176.45|26
1652102250000|2022-05-09 13:17:30|1194.31|1176.51|1194.34|1176.54|1194.4|1176.6|1194.25|1176.45|11
1652102260000|2022-05-09 13:17:40|1194.31|1176.51|1193.23|1175.43|1194.41|1176.61|1193.23|1175.43|16
1652102270000|2022-05-09 13:17:50|1193.37|1175.57|1193.26|1175.46|1193.47|1175.67|1193.14|1175.34|14
1652102280000|2022-05-09 13:18:00|1193.34|1175.54|1192.92|1175.12|1194.11|1176.31|1192.92|1175.12|26
1652102290000|2022-05-09 13:18:10|1192.83|1175.03|1192.31|1174.51|1193.3|1175.5|1192.02|1174.22|31
1652102300000|2022-05-09 13:18:20|1192.4|1174.6|1192.3|1174.5|1192.4|1174.6|1191.98|1174.18|22
1652102310000|2022-05-09 13:18:30|1192.39|1174.59|1191.9|1174.1|1192.4|1174.6|1191.9|1174.1|10
1652102320000|2022-05-09 13:18:40|1192.04|1174.24|1192.24|1174.44|1192.24|1174.44|1190.69|1172.89|26
1652102330000|2022-05-09 13:18:50|1192.26|1174.46|1192.4|1174.6|1192.4|1174.6|1191.4|1173.6|12
1652102340000|2022-05-09 13:19:00|1192.12|1174.32|1192.85|1175.05|1193.3|1175.5|1192.12|1174.32|18
1652102350000|2022-05-09 13:19:10|1192.98|1175.18|1192.23|1174.43|1193.15|1175.35|1191.6|1173.8|19
1652102360000|2022-05-09 13:19:20|1192.35|1174.55|1192.16|1174.36|1192.35|1174.55|1191.27|1173.47|14
1652102370000|2022-05-09 13:19:30|1192.17|1174.37|1192.37|1174.57|1192.4|1174.6|1191.93|1174.13|20
1652102380000|2022-05-09 13:19:40|1192.5|1174.7|1192.37|1174.57|1192.5|1174.7|1192.19|1174.39|10
1652102390000|2022-05-09 13:19:50|1192.46|1174.66|1192.33|1174.53|1192.46|1174.66|1192.29|1174.49|7
1652102400000|2022-05-09 13:20:00|1192.34|1174.54|1191.66|1173.86|1192.45|1174.65|1191.66|1173.86|16
1652102410000|2022-05-09 13:20:10|1191.42|1173.62|1191.29|1173.49|1191.44|1173.64|1191.29|1173.49|8
1652102420000|2022-05-09 13:20:20|1191.33|1173.53|1187.45|1169.65|1191.33|1173.53|1187.45|1169.65|36
1652102430000|2022-05-09 13:20:30|1187.47|1169.67|1188.12|1170.32|1188.26|1170.46|1187.23|1169.43|33
1652102440000|2022-05-09 13:20:40|1187.91|1170.11|1188.94|1171.14|1189.19|1171.39|1187.9|1170.1|36
1652102450000|2022-05-09 13:20:50|1189.01|1171.21|1188.27|1170.47|1189.35|1171.55|1188.27|1170.47|31
1652102460000|2022-05-09 13:21:00|1188.22|1170.42|1187.4|1169.6|1188.36|1170.56|1187.28|1169.48|28
1652102470000|2022-05-09 13:21:10|1187.43|1169.63|1188.14|1170.34|1188.65|1170.85|1187.43|1169.63|31
1652102480000|2022-05-09 13:21:20|1188.15|1170.35|1188.17|1170.37|1188.4|1170.6|1187.5|1169.7|26
1652102490000|2022-05-09 13:21:30|1187.8|1170|1189.23|1171.43|1189.24|1171.44|1187.75|1169.95|28
1652102500000|2022-05-09 13:21:40|1189.24|1171.44|1190|1172.2|1190|1172.2|1189.1|1171.3|19
1652102510000|2022-05-09 13:21:50|1190.01|1172.21|1189.32|1171.52|1190.3|1172.5|1189.05|1171.25|21
1652102520000|2022-05-09 13:22:00|1189.01|1171.21|1187.94|1170.14|1189.43|1171.63|1187.94|1170.14|25
1652102530000|2022-05-09 13:22:10|1187.78|1169.98|1188.01|1170.21|1188.11|1170.31|1186.9|1169.1|29
1652102540000|2022-05-09 13:22:20|1187.89|1170.09|1188.06|1170.26|1188.3|1170.5|1187.35|1169.55|30
1652102550000|2022-05-09 13:22:30|1187.64|1169.84|1188.33|1170.53|1188.9|1171.1|1187.64|1169.84|29
1652102560000|2022-05-09 13:22:40|1188.32|1170.52|1188.42|1170.62|1189.2|1171.4|1188.04|1170.24|23
1652102570000|2022-05-09 13:22:50|1188.76|1170.96|1188.35|1170.55|1189.43|1171.63|1188.35|1170.55|28
1652102580000|2022-05-09 13:23:00|1188.37|1170.57|1189.16|1171.36|1189.65|1171.85|1188.37|1170.57|30
1652102590000|2022-05-09 13:23:10|1189.2|1171.4|1189.19|1171.39|1189.39|1171.59|1188.81|1171.01|25
1652102600000|2022-05-09 13:23:20|1188.93|1171.13|1191.04|1173.24|1191.04|1173.24|1188.93|1171.13|29
1652102610000|2022-05-09 13:23:30|1190.77|1172.97|1189.63|1171.83|1191.3|1173.5|1189.61|1171.81|29
1652102620000|2022-05-09 13:23:40|1189.64|1171.84|1189.4|1171.6|1190.4|1172.6|1189.06|1171.26|29
1652102630000|2022-05-09 13:23:50|1189.41|1171.61|1190.26|1172.46|1190.32|1172.52|1189.41|1171.61|18
1652102640000|2022-05-09 13:24:00|1190.16|1172.36|1189.8|1172|1190.29|1172.49|1189.6|1171.8|14
1652102650000|2022-05-09 13:24:10|1189.82|1172.02|1190.62|1172.82|1191.32|1173.52|1189.82|1172.02|26
1652102660000|2022-05-09 13:24:20|1190.71|1172.91|1191.28|1173.48|1191.28|1173.48|1190.71|1172.91|26
1652102670000|2022-05-09 13:24:30|1191.29|1173.49|1191.36|1173.56|1191.8|1174|1190.96|1173.16|22
1652102680000|2022-05-09 13:24:40|1191.75|1173.95|1193.4|1175.6|1193.4|1175.6|1191.75|1173.95|16
1652102690000|2022-05-09 13:24:50|1193.26|1175.46|1193.27|1175.47|1193.4|1175.6|1192.29|1174.49|18
1652102700000|2022-05-09 13:25:00|1193.23|1175.43|1192.38|1174.58|1193.3|1175.5|1192.32|1174.52|26
1652102710000|2022-05-09 13:25:10|1192.33|1174.53|1191.31|1173.51|1192.62|1174.82|1190.6|1172.8|29
1652102720000|2022-05-09 13:25:20|1191.32|1173.52|1191.39|1173.59|1191.48|1173.68|1190.96|1173.16|24
1652102730000|2022-05-09 13:25:30|1191.2|1173.4|1191.41|1173.61|1191.41|1173.61|1191.19|1173.39|19
1652102740000|2022-05-09 13:25:40|1191.42|1173.62|1190.64|1172.84|1191.42|1173.62|1190.64|1172.84|13
1652102750000|2022-05-09 13:25:50|1190.65|1172.85|1191.16|1173.36|1191.44|1173.64|1190.65|1172.85|20
1652102760000|2022-05-09 13:26:00|1191.26|1173.46|1190.45|1172.65|1191.35|1173.55|1190.38|1172.58|17
1652102770000|2022-05-09 13:26:10|1190.46|1172.66|1191.36|1173.56|1191.36|1173.56|1190.45|1172.65|9
1652102780000|2022-05-09 13:26:20|1191.37|1173.57|1191.28|1173.48|1191.55|1173.75|1191.23|1173.43|26
1652102790000|2022-05-09 13:26:30|1191.3|1173.5|1190.86|1173.06|1191.32|1173.52|1190.46|1172.66|15
1652102800000|2022-05-09 13:26:40|1190.48|1172.68|1191.4|1173.6|1191.4|1173.6|1190.46|1172.66|19
1652102810000|2022-05-09 13:26:50|1191.43|1173.63|1191.38|1173.58|1191.46|1173.66|1191.12|1173.32|16
1652102820000|2022-05-09 13:27:00|1191.23|1173.43|1190.38|1172.58|1191.23|1173.43|1190.38|1172.58|17
1652102830000|2022-05-09 13:27:10|1190.43|1172.63|1190.63|1172.83|1191.19|1173.39|1190.19|1172.39|30
1652102840000|2022-05-09 13:27:20|1190.64|1172.84|1190.14|1172.34|1190.94|1173.14|1190.12|1172.32|32
1652102850000|2022-05-09 13:27:30|1190.23|1172.43|1189.75|1171.95|1190.43|1172.63|1189.45|1171.65|20
1652102860000|2022-05-09 13:27:40|1189.43|1171.63|1189.18|1171.38|1189.43|1171.63|1188.95|1171.15|21
1652102870000|2022-05-09 13:27:50|1189.29|1171.49|1189.9|1172.1|1189.9|1172.1|1188.91|1171.11|30
1652102880000|2022-05-09 13:28:00|1189.54|1171.74|1189.27|1171.47|1189.54|1171.74|1189.21|1171.41|28
1652102890000|2022-05-09 13:28:10|1189.28|1171.48|1189.11|1171.31|1189.28|1171.48|1188.49|1170.69|29
1652102900000|2022-05-09 13:28:20|1189.15|1171.35|1189.1|1171.3|1189.38|1171.58|1188.75|1170.95|27
1652102910000|2022-05-09 13:28:30|1189.07|1171.27|1189.35|1171.55|1189.4|1171.6|1188.9|1171.1|32
1652102920000|2022-05-09 13:28:40|1189.33|1171.53|1188.32|1170.52|1189.38|1171.58|1188.32|1170.52|27
1652102930000|2022-05-09 13:28:50|1188.39|1170.59|1188.41|1170.61|1188.43|1170.63|1188.2|1170.4|16
1652102940000|2022-05-09 13:29:00|1188.39|1170.59|1187.56|1169.76|1188.39|1170.59|1187.54|1169.74|13
1652102950000|2022-05-09 13:29:10|1187.54|1169.74|1186.49|1168.69|1187.58|1169.78|1186.49|1168.69|17
1652102960000|2022-05-09 13:29:20|1186.41|1168.61|1186.47|1168.67|1187.32|1169.52|1186.41|1168.61|28
1652102970000|2022-05-09 13:29:30|1186.48|1168.68|1187.19|1169.39|1187.36|1169.56|1186.48|1168.68|23
1652102980000|2022-05-09 13:29:40|1187.3|1169.5|1184.37|1166.57|1187.3|1169.5|1184.09|1166.29|30
1652102990000|2022-05-09 13:29:50|1184.45|1166.65|1183.37|1165.57|1184.46|1166.66|1183.13|1165.33|33
1652103000000|2022-05-09 13:30:00|1183.33|1165.53|1185.45|1167.65|1185.45|1167.65|1183.19|1165.39|37
1652103010000|2022-05-09 13:30:10|1185.57|1167.77|1188.46|1170.66|1189.15|1171.35|1185.55|1167.75|31
1652103020000|2022-05-09 13:30:20|1188.28|1170.48|1186.78|1168.98|1188.28|1170.48|1186.37|1168.57|35
1652103030000|2022-05-09 13:30:30|1187.08|1169.28|1189.1|1171.3|1189.96|1172.16|1187.04|1169.24|34
1652103040000|2022-05-09 13:30:40|1189.4|1171.6|1189.74|1171.94|1190.01|1172.21|1189.17|1171.37|34
1652103050000|2022-05-09 13:30:50|1189.1|1171.3|1188.99|1171.19|1189.31|1171.51|1188.52|1170.72|28
1652103060000|2022-05-09 13:31:00|1188.97|1171.17|1193.08|1175.28|1193.08|1175.28|1188.23|1170.43|38
1652103070000|2022-05-09 13:31:10|1192.78|1174.98|1192.4|1174.6|1192.82|1175.02|1191.52|1173.72|34
1652103080000|2022-05-09 13:31:20|1192.88|1175.08|1196.4|1178.6|1196.61|1178.81|1192.88|1175.08|30
1652103090000|2022-05-09 13:31:30|1196.42|1178.62|1195.43|1177.63|1196.99|1179.19|1195.23|1177.43|37
1652103100000|2022-05-09 13:31:40|1195.4|1177.6|1199.33|1181.53|1199.4|1181.6|1195.28|1177.48|32
1652103110000|2022-05-09 13:31:50|1199.4|1181.6|1202.9|1185.1|1202.9|1185.1|1198.32|1180.52|37
1652103120000|2022-05-09 13:32:00|1203|1185.2|1206.81|1189.01|1206.81|1189.01|1203|1185.2|30
1652103130000|2022-05-09 13:32:10|1206.42|1188.62|1206.2|1188.4|1206.43|1188.63|1203.37|1185.57|34
1652103140000|2022-05-09 13:32:20|1206.03|1188.23|1201.37|1183.57|1206.25|1188.45|1201.37|1183.57|35
1652103150000|2022-05-09 13:32:30|1201.39|1183.59|1197.34|1179.54|1201.4|1183.6|1197.25|1179.45|28
1652103160000|2022-05-09 13:32:40|1197.31|1179.51|1197.34|1179.54|1198.53|1180.73|1196.37|1178.57|33
1652103170000|2022-05-09 13:32:50|1197.24|1179.44|1195.35|1177.55|1197.47|1179.67|1195.35|1177.55|28
1652103180000|2022-05-09 13:33:00|1195.4|1177.6|1191.49|1173.69|1195.4|1177.6|1191.4|1173.6|33
1652103190000|2022-05-09 13:33:10|1191.53|1173.73|1191.39|1173.59|1191.95|1174.15|1188.93|1171.13|36
1652103200000|2022-05-09 13:33:20|1191.4|1173.6|1194.84|1177.04|1195.13|1177.33|1191.23|1173.43|38
1652103210000|2022-05-09 13:33:30|1194.85|1177.05|1196.25|1178.45|1197.78|1179.98|1194.28|1176.48|39
1652103220000|2022-05-09 13:33:40|1196.04|1178.24|1195.23|1177.43|1196.04|1178.24|1194.44|1176.64|37
1652103230000|2022-05-09 13:33:50|1195.17|1177.37|1195.91|1178.11|1196.24|1178.44|1194.88|1177.08|34
1652103240000|2022-05-09 13:34:00|1195.87|1178.07|1193.77|1175.97|1196.32|1178.52|1193.77|1175.97|33
1652103250000|2022-05-09 13:34:10|1193.54|1175.74|1195.37|1177.57|1195.94|1178.14|1193.47|1175.67|30
1652103260000|2022-05-09 13:34:20|1195.31|1177.51|1195.97|1178.17|1196.22|1178.42|1195.25|1177.45|28
1652103270000|2022-05-09 13:34:30|1196.22|1178.42|1196.15|1178.35|1199.11|1181.31|1196.15|1178.35|37
1652103280000|2022-05-09 13:34:40|1196.06|1178.26|1200.73|1182.93|1200.73|1182.93|1196.06|1178.26|37
1652103290000|2022-05-09 13:34:50|1200.57|1182.77|1202.03|1184.23|1202.06|1184.26|1200.08|1182.28|34
1652103300000|2022-05-09 13:35:00|1201.91|1184.11|1204.99|1187.19|1204.99|1187.19|1201.91|1184.11|37
1652103310000|2022-05-09 13:35:10|1204.68|1186.88|1205.3|1187.5|1205.3|1187.5|1203.39|1185.59|37
1652103320000|2022-05-09 13:35:20|1205.35|1187.55|1204.66|1186.86|1206.35|1188.55|1204.52|1186.72|35
1652103330000|2022-05-09 13:35:30|1204.65|1186.85|1205|1187.2|1205.54|1187.74|1204.25|1186.45|34
1652103340000|2022-05-09 13:35:40|1204.98|1187.18|1203.4|1185.6|1204.98|1187.18|1203.4|1185.6|35
1652103350000|2022-05-09 13:35:50|1203.62|1185.82|1202.29|1184.49|1204.67|1186.87|1202.29|1184.49|32
1652103360000|2022-05-09 13:36:00|1202.31|1184.51|1203.82|1186.02|1205.7|1187.9|1202.31|1184.51|37
1652103370000|2022-05-09 13:36:10|1204.14|1186.34|1203.35|1185.55|1204.45|1186.65|1203.33|1185.53|28
1652103380000|2022-05-09 13:36:20|1203.34|1185.54|1204.59|1186.79|1204.59|1186.79|1203.34|1185.54|30
1652103390000|2022-05-09 13:36:30|1204.6|1186.8|1208.3|1190.5|1208.95|1191.15|1204.6|1186.8|34
1652103400000|2022-05-09 13:36:40|1208.39|1190.59|1212.29|1194.49|1212.29|1194.49|1208.04|1190.24|37
1652103410000|2022-05-09 13:36:50|1211.97|1194.17|1212.81|1195.01|1213.62|1195.82|1211.8|1194|35
1652103420000|2022-05-09 13:37:00|1212.9|1195.1|1208.62|1190.82|1212.95|1195.15|1208.62|1190.82|35
1652103430000|2022-05-09 13:37:10|1208.55|1190.75|1208.33|1190.53|1208.55|1190.75|1205.94|1188.14|36
1652103440000|2022-05-09 13:37:20|1208.43|1190.63|1208.44|1190.64|1209.88|1192.08|1208.43|1190.63|38
1652103450000|2022-05-09 13:37:30|1208.23|1190.43|1206.95|1189.15|1208.43|1190.63|1206.28|1188.48|37
1652103460000|2022-05-09 13:37:40|1206.88|1189.08|1208.92|1191.12|1210.41|1192.61|1206.77|1188.97|39
1652103470000|2022-05-09 13:37:50|1209.17|1191.37|1210.1|1192.3|1210.6|1192.8|1209.17|1191.37|34
1652103480000|2022-05-09 13:38:00|1210.35|1192.55|1211.02|1193.22|1211.03|1193.23|1209.31|1191.51|35
1652103490000|2022-05-09 13:38:10|1210.97|1193.17|1211.74|1193.94|1212.15|1194.35|1210.61|1192.81|35
1652103500000|2022-05-09 13:38:20|1212.05|1194.25|1214.46|1196.66|1214.75|1196.95|1211.37|1193.57|34
1652103510000|2022-05-09 13:38:30|1214.47|1196.67|1216.85|1199.05|1216.88|1199.08|1214.47|1196.67|34
1652103520000|2022-05-09 13:38:40|1216.7|1198.9|1220.63|1202.83|1220.63|1202.83|1216.24|1198.44|30
1652103530000|2022-05-09 13:38:50|1220.58|1202.78|1221.46|1203.66|1221.84|1204.04|1220.25|1202.45|33
1652103540000|2022-05-09 13:39:00|1221.31|1203.51|1221.97|1204.17|1222.01|1204.21|1220.33|1202.53|34
1652103550000|2022-05-09 13:39:10|1221.95|1204.15|1221.97|1204.17|1223.6|1205.8|1221.26|1203.46|35
1652103560000|2022-05-09 13:39:20|1221.68|1203.88|1222.04|1204.24|1222.46|1204.66|1221.68|1203.88|28
1652103570000|2022-05-09 13:39:30|1221.97|1204.17|1220.13|1202.33|1221.97|1204.17|1219.38|1201.58|32
1652103580000|2022-05-09 13:39:40|1220.15|1202.35|1217.46|1199.66|1220.15|1202.35|1217.34|1199.54|36
1652103590000|2022-05-09 13:39:50|1217.35|1199.55|1215.6|1197.8|1217.6|1199.8|1215.6|1197.8|28
1652103600000|2022-05-09 13:40:00|1215.24|1197.44|1215.35|1197.55|1217.39|1199.59|1214.47|1196.67|37
1652103610000|2022-05-09 13:40:10|1214.69|1196.89|1212.1|1194.3|1214.69|1196.89|1212.03|1194.23|34
1652103620000|2022-05-09 13:40:20|1211.63|1193.83|1211.2|1193.4|1212.43|1194.63|1210.59|1192.79|38
1652103630000|2022-05-09 13:40:30|1211.24|1193.44|1211.36|1193.56|1212.01|1194.21|1208.5|1190.7|36
1652103640000|2022-05-09 13:40:40|1211.41|1193.61|1213.4|1195.6|1213.7|1195.9|1211.36|1193.56|36
1652103650000|2022-05-09 13:40:50|1213.42|1195.62|1214.45|1196.65|1216.4|1198.6|1213.42|1195.62|37
1652103660000|2022-05-09 13:41:00|1214.34|1196.54|1217.24|1199.44|1217.66|1199.86|1214.3|1196.5|37
1652103670000|2022-05-09 13:41:10|1216.99|1199.19|1214.64|1196.84|1217.02|1199.22|1214.52|1196.72|34
1652103680000|2022-05-09 13:41:20|1214.5|1196.7|1213.36|1195.56|1214.9|1197.1|1213.33|1195.53|32
1652103690000|2022-05-09 13:41:30|1213.26|1195.46|1212.47|1194.67|1213.29|1195.49|1212.17|1194.37|32
1652103700000|2022-05-09 13:41:40|1212.44|1194.64|1213.85|1196.05|1214.14|1196.34|1212.44|1194.64|36
1652103710000|2022-05-09 13:41:50|1214.21|1196.41|1214.38|1196.58|1215.19|1197.39|1214.21|1196.41|33
1652103720000|2022-05-09 13:42:00|1214.44|1196.64|1213.39|1195.59|1214.66|1196.86|1212.6|1194.8|32
1652103730000|2022-05-09 13:42:10|1213.29|1195.49|1210.63|1192.83|1213.35|1195.55|1210.63|1192.83|38
1652103740000|2022-05-09 13:42:20|1210.49|1192.69|1209.25|1191.45|1210.67|1192.87|1208.45|1190.65|37
1652103750000|2022-05-09 13:42:30|1209.2|1191.4|1210.35|1192.55|1211.1|1193.3|1208.68|1190.88|37
1652103760000|2022-05-09 13:42:40|1210.38|1192.58|1209.47|1191.67|1211.36|1193.56|1209.47|1191.67|33
1652103770000|2022-05-09 13:42:50|1209.34|1191.54|1208.62|1190.82|1209.34|1191.54|1208.51|1190.71|31
1652103780000|2022-05-09 13:43:00|1208.55|1190.75|1206.55|1188.75|1208.55|1190.75|1206.55|1188.75|31
1652103790000|2022-05-09 13:43:10|1206.49|1188.69|1209.8|1192|1210.67|1192.87|1206.42|1188.62|38
1652103800000|2022-05-09 13:43:20|1210|1192.2|1208.03|1190.23|1210|1192.2|1207.3|1189.5|30
1652103810000|2022-05-09 13:43:30|1208.2|1190.4|1207.61|1189.81|1208.2|1190.4|1206.24|1188.44|32
1652103820000|2022-05-09 13:43:40|1207.35|1189.55|1208.4|1190.6|1208.43|1190.63|1207.29|1189.49|29
1652103830000|2022-05-09 13:43:50|1208.39|1190.59|1206.56|1188.76|1208.43|1190.63|1206.56|1188.76|32
1652103840000|2022-05-09 13:44:00|1206.5|1188.7|1206.51|1188.71|1208.29|1190.49|1206.37|1188.57|34
1652103850000|2022-05-09 13:44:10|1206.45|1188.65|1207.11|1189.31|1207.34|1189.54|1206.35|1188.55|36
1652103860000|2022-05-09 13:44:20|1207.88|1190.08|1207.45|1189.65|1208.35|1190.55|1207.15|1189.35|32
1652103870000|2022-05-09 13:44:30|1207.73|1189.93|1209.3|1191.5|1209.42|1191.62|1207.73|1189.93|37
1652103880000|2022-05-09 13:44:40|1209.29|1191.49|1208.17|1190.37|1209.32|1191.52|1207.06|1189.26|32
1652103890000|2022-05-09 13:44:50|1208|1190.2|1208.26|1190.46|1208.42|1190.62|1207.72|1189.92|35
1652103900000|2022-05-09 13:45:00|1208.4|1190.6|1207.9|1190.1|1208.4|1190.6|1206.47|1188.67|35
1652103910000|2022-05-09 13:45:10|1207.65|1189.85|1207.9|1190.1|1208.33|1190.53|1207.12|1189.32|28
1652103920000|2022-05-09 13:45:20|1207.96|1190.16|1206.29|1188.49|1208.33|1190.53|1206.29|1188.49|31
1652103930000|2022-05-09 13:45:30|1206.19|1188.39|1205.12|1187.32|1206.35|1188.55|1204.53|1186.73|29
1652103940000|2022-05-09 13:45:40|1205.28|1187.48|1203.52|1185.72|1205.37|1187.57|1203.52|1185.72|32
1652103950000|2022-05-09 13:45:50|1203.5|1185.7|1204.65|1186.85|1205.65|1187.85|1203.46|1185.66|33
1652103960000|2022-05-09 13:46:00|1204.55|1186.75|1203.34|1185.54|1204.57|1186.77|1203.32|1185.52|34
1652103970000|2022-05-09 13:46:10|1203.36|1185.56|1201.95|1184.15|1203.66|1185.86|1201.06|1183.26|33
1652103980000|2022-05-09 13:46:20|1202.31|1184.51|1201.43|1183.63|1202.46|1184.66|1201.42|1183.62|31
1652103990000|2022-05-09 13:46:30|1201.41|1183.61|1198.82|1181.02|1201.41|1183.61|1198.52|1180.72|30
1652104000000|2022-05-09 13:46:40|1198.99|1181.19|1197.19|1179.39|1199.52|1181.72|1196.75|1178.95|33
1652104010000|2022-05-09 13:46:50|1197.08|1179.28|1199.61|1181.81|1200.4|1182.6|1197.08|1179.28|39
1652104020000|2022-05-09 13:47:00|1199.52|1181.72|1200.23|1182.43|1200.4|1182.6|1199.02|1181.22|33
1652104030000|2022-05-09 13:47:10|1200.4|1182.6|1198.1|1180.3|1200.5|1182.7|1198.08|1180.28|25
1652104040000|2022-05-09 13:47:20|1198.29|1180.49|1197.63|1179.83|1198.29|1180.49|1196.8|1179|31
1652104050000|2022-05-09 13:47:30|1197.41|1179.61|1196.7|1178.9|1197.41|1179.61|1196.53|1178.73|32
1652104060000|2022-05-09 13:47:40|1196.99|1179.19|1198.4|1180.6|1198.4|1180.6|1196.99|1179.19|35
1652104070000|2022-05-09 13:47:50|1198.38|1180.58|1199.54|1181.74|1200.24|1182.44|1198.38|1180.58|29
1652104080000|2022-05-09 13:48:00|1199.43|1181.63|1198.17|1180.37|1199.43|1181.63|1197.54|1179.74|34
1652104090000|2022-05-09 13:48:10|1198.18|1180.38|1197.88|1180.08|1198.25|1180.45|1197.08|1179.28|35
1652104100000|2022-05-09 13:48:20|1197.82|1180.02|1199.09|1181.29|1199.09|1181.29|1197.79|1179.99|24
1652104110000|2022-05-09 13:48:30|1199.11|1181.31|1199.56|1181.76|1200.43|1182.63|1199.11|1181.31|30
1652104120000|2022-05-09 13:48:40|1199.93|1182.13|1199.35|1181.55|1200.56|1182.76|1199.33|1181.53|32
1652104130000|2022-05-09 13:48:50|1199.33|1181.53|1199.31|1181.51|1199.55|1181.75|1198.66|1180.86|29
1652104140000|2022-05-09 13:49:00|1199.25|1181.45|1200.37|1182.57|1200.58|1182.78|1199.25|1181.45|22
1652104150000|2022-05-09 13:49:10|1200.35|1182.55|1199.88|1182.08|1200.42|1182.62|1199.6|1181.8|31
1652104160000|2022-05-09 13:49:20|1199.83|1182.03|1199.06|1181.26|1199.83|1182.03|1198.55|1180.75|24
1652104170000|2022-05-09 13:49:30|1199.07|1181.27|1198.99|1181.19|1199.31|1181.51|1198.45|1180.65|30
1652104180000|2022-05-09 13:49:40|1199.01|1181.21|1197.22|1179.42|1199.17|1181.37|1197.22|1179.42|25
1652104190000|2022-05-09 13:49:50|1197.23|1179.43|1199.42|1181.62|1199.5|1181.7|1197.22|1179.42|32
1652104200000|2022-05-09 13:50:00|1199.55|1181.75|1198.28|1180.48|1200.17|1182.37|1197.98|1180.18|35
1652104210000|2022-05-09 13:50:10|1198.22|1180.42|1199.4|1181.6|1200.05|1182.25|1198.11|1180.31|32
1652104220000|2022-05-09 13:50:20|1199.47|1181.67|1200.38|1182.58|1201.05|1183.25|1199.47|1181.67|30
1652104230000|2022-05-09 13:50:30|1200.42|1182.62|1200.51|1182.71|1201.12|1183.32|1200.16|1182.36|33
1652104240000|2022-05-09 13:50:40|1200.5|1182.7|1200.55|1182.75|1200.61|1182.81|1200.27|1182.47|25
1652104250000|2022-05-09 13:50:50|1200.46|1182.66|1202.32|1184.52|1202.32|1184.52|1200.46|1182.66|27
1652104260000|2022-05-09 13:51:00|1202.42|1184.62|1201.83|1184.03|1202.43|1184.63|1201.24|1183.44|32
1652104270000|2022-05-09 13:51:10|1201.74|1183.94|1202.26|1184.46|1202.28|1184.48|1201.24|1183.44|32
1652104280000|2022-05-09 13:51:20|1202.38|1184.58|1202.41|1184.61|1203.27|1185.47|1202.28|1184.48|29
1652104290000|2022-05-09 13:51:30|1202.49|1184.69|1203.57|1185.77|1203.57|1185.77|1201.55|1183.75|29
1652104300000|2022-05-09 13:51:40|1203.8|1186|1208.22|1190.42|1208.58|1190.78|1203.8|1186|37
1652104310000|2022-05-09 13:51:50|1208.19|1190.39|1207.94|1190.14|1208.32|1190.52|1207.4|1189.6|35
1652104320000|2022-05-09 13:52:00|1208.25|1190.45|1206.3|1188.5|1208.68|1190.88|1206.3|1188.5|36
1652104330000|2022-05-09 13:52:10|1206.13|1188.33|1205.3|1187.5|1206.39|1188.59|1205.14|1187.34|37
1652104340000|2022-05-09 13:52:20|1205.31|1187.51|1206.09|1188.29|1206.25|1188.45|1205.31|1187.51|30
1652104350000|2022-05-09 13:52:30|1206.16|1188.36|1207.36|1189.56|1207.59|1189.79|1206.14|1188.34|32
1652104360000|2022-05-09 13:52:40|1207.39|1189.59|1207.29|1189.49|1207.6|1189.8|1206.46|1188.66|32
1652104370000|2022-05-09 13:52:50|1207.22|1189.42|1207.03|1189.23|1207.22|1189.42|1206.41|1188.61|32
1652104380000|2022-05-09 13:53:00|1207.05|1189.25|1206.77|1188.97|1208.18|1190.38|1206.77|1188.97|37
1652104390000|2022-05-09 13:53:10|1206.64|1188.84|1207.07|1189.27|1207.35|1189.55|1206.41|1188.61|34
1652104400000|2022-05-09 13:53:20|1207.04|1189.24|1208.49|1190.69|1208.67|1190.87|1207.03|1189.23|34
1652104410000|2022-05-09 13:53:30|1208.89|1191.09|1209.05|1191.25|1209.43|1191.63|1208.45|1190.65|32
1652104420000|2022-05-09 13:53:40|1209.21|1191.41|1211.27|1193.47|1211.27|1193.47|1209.04|1191.24|33
1652104430000|2022-05-09 13:53:50|1211.31|1193.51|1212.13|1194.33|1213.4|1195.6|1211.31|1193.51|33
1652104440000|2022-05-09 13:54:00|1212.15|1194.35|1211.11|1193.31|1212.45|1194.65|1210.61|1192.81|35
1652104450000|2022-05-09 13:54:10|1211.24|1193.44|1211.27|1193.47|1212.2|1194.4|1211.2|1193.4|34
1652104460000|2022-05-09 13:54:20|1211.25|1193.45|1212.3|1194.5|1212.3|1194.5|1210.35|1192.55|27
1652104470000|2022-05-09 13:54:30|1212.17|1194.37|1211.88|1194.08|1212.2|1194.4|1211.26|1193.46|16
1652104480000|2022-05-09 13:54:40|1211.98|1194.18|1211.52|1193.72|1212.4|1194.6|1211.31|1193.51|28
1652104490000|2022-05-09 13:54:50|1211.75|1193.95|1212.4|1194.6|1212.4|1194.6|1211.75|1193.95|13
1652104500000|2022-05-09 13:55:00|1212.54|1194.74|1211.5|1193.7|1212.54|1194.74|1211.5|1193.7|17
1652104510000|2022-05-09 13:55:10|1211.48|1193.68|1211.47|1193.67|1212.4|1194.6|1211.4|1193.6|24
1652104520000|2022-05-09 13:55:20|1211.85|1194.05|1210.4|1192.6|1211.98|1194.18|1210.36|1192.56|24
1652104530000|2022-05-09 13:55:30|1210.42|1192.62|1209.4|1191.6|1210.83|1193.03|1209.4|1191.6|23
1652104540000|2022-05-09 13:55:40|1209.44|1191.64|1207.55|1189.75|1209.45|1191.65|1207.55|1189.75|30
1652104550000|2022-05-09 13:55:50|1207.43|1189.63|1206.97|1189.17|1207.8|1190|1206.92|1189.12|30
1652104560000|2022-05-09 13:56:00|1207.3|1189.5|1206.49|1188.69|1207.35|1189.55|1206.15|1188.35|36
1652104570000|2022-05-09 13:56:10|1206.52|1188.72|1206.05|1188.25|1206.52|1188.72|1205.4|1187.6|19
1652104580000|2022-05-09 13:56:20|1205.96|1188.16|1204.83|1187.03|1206.35|1188.55|1204.7|1186.9|37
1652104590000|2022-05-09 13:56:30|1205.19|1187.39|1205.3|1187.5|1205.97|1188.17|1204.8|1187|26
1652104600000|2022-05-09 13:56:40|1205.35|1187.55|1205.35|1187.55|1206.27|1188.47|1204.7|1186.9|34
1652104610000|2022-05-09 13:56:50|1205.43|1187.63|1204.4|1186.6|1205.43|1187.63|1204.23|1186.43|31
1652104620000|2022-05-09 13:57:00|1204.96|1187.16|1204.31|1186.51|1205.24|1187.44|1203.76|1185.96|25
1652104630000|2022-05-09 13:57:10|1204.3|1186.5|1203.95|1186.15|1204.4|1186.6|1203.79|1185.99|18
1652104640000|2022-05-09 13:57:20|1203.9|1186.1|1204.93|1187.13|1205.35|1187.55|1203.9|1186.1|22
1652104650000|2022-05-09 13:57:30|1204.92|1187.12|1203.9|1186.1|1204.92|1187.12|1203.9|1186.1|17
1652104660000|2022-05-09 13:57:40|1203.95|1186.15|1203.85|1186.05|1204.11|1186.31|1203.65|1185.85|19
1652104670000|2022-05-09 13:57:50|1203.67|1185.87|1203.25|1185.45|1203.76|1185.96|1203.25|1185.45|10
1652104680000|2022-05-09 13:58:00|1203.27|1185.47|1202.62|1184.82|1203.4|1185.6|1202.36|1184.56|20
1652104690000|2022-05-09 13:58:10|1203.13|1185.33|1205|1187.2|1205|1187.2|1203.13|1185.33|16
1652104700000|2022-05-09 13:58:20|1204.91|1187.11|1206.22|1188.42|1206.29|1188.49|1204.91|1187.11|34
1652104710000|2022-05-09 13:58:30|1206.25|1188.45|1206.91|1189.11|1207.01|1189.21|1205.8|1188|24
1652104720000|2022-05-09 13:58:40|1207.01|1189.21|1209.29|1191.49|1209.46|1191.66|1207.01|1189.21|32
1652104730000|2022-05-09 13:58:50|1209.19|1191.39|1209.44|1191.64|1210.19|1192.39|1208.32|1190.52|38
1652104740000|2022-05-09 13:59:00|1209.9|1192.1|1208.48|1190.68|1210.2|1192.4|1208.32|1190.52|30
1652104750000|2022-05-09 13:59:10|1208.46|1190.66|1207.4|1189.6|1208.46|1190.66|1207.36|1189.56|26
1652104760000|2022-05-09 13:59:20|1207.44|1189.64|1206.59|1188.79|1207.45|1189.65|1206.49|1188.69|19
1652104770000|2022-05-09 13:59:30|1206.65|1188.85|1207.52|1189.72|1207.79|1189.99|1206.63|1188.83|19
1652104780000|2022-05-09 13:59:40|1207.38|1189.58|1207.4|1189.6|1208.28|1190.48|1207.26|1189.46|26
1652104790000|2022-05-09 13:59:50|1207.36|1189.56|1208.3|1190.5|1208.3|1190.5|1207.22|1189.42|16
1652104800000|2022-05-09 14:00:00|1208.4|1190.6|1207.35|1189.55|1209.12|1191.32|1207.05|1189.25|33
1652104810000|2022-05-09 14:00:10|1207.21|1189.41|1206.51|1188.71|1207.25|1189.45|1206.5|1188.7|23
1652104820000|2022-05-09 14:00:20|1206.32|1188.52|1204.27|1186.47|1206.4|1188.6|1204.27|1186.47|27
1652104830000|2022-05-09 14:00:30|1204.37|1186.57|1204.24|1186.44|1204.7|1186.9|1204.04|1186.24|30
1652104840000|2022-05-09 14:00:40|1204.22|1186.42|1203.75|1185.95|1204.25|1186.45|1203.38|1185.58|24
1652104850000|2022-05-09 14:00:50|1203.42|1185.62|1202.86|1185.06|1203.43|1185.63|1202.56|1184.76|21
1652104860000|2022-05-09 14:01:00|1202.87|1185.07|1203.29|1185.49|1203.35|1185.55|1202.3|1184.5|26
1652104870000|2022-05-09 14:01:10|1203.34|1185.54|1203.67|1185.87|1204.33|1186.53|1203.34|1185.54|32
1652104880000|2022-05-09 14:01:20|1203.85|1186.05|1202.78|1184.98|1203.85|1186.05|1202.46|1184.66|23
1652104890000|2022-05-09 14:01:30|1202.4|1184.6|1205.08|1187.28|1205.08|1187.28|1202.4|1184.6|27
1652104900000|2022-05-09 14:01:40|1205.21|1187.41|1205.3|1187.5|1206.4|1188.6|1204.94|1187.14|31
1652104910000|2022-05-09 14:01:50|1205.33|1187.53|1205.25|1187.45|1205.33|1187.53|1204.51|1186.71|30
1652104920000|2022-05-09 14:02:00|1205.35|1187.55|1207.18|1189.38|1208.68|1190.88|1205.31|1187.51|35
1652104930000|2022-05-09 14:02:10|1207.17|1189.37|1208.28|1190.48|1208.39|1190.59|1206.95|1189.15|32
1652104940000|2022-05-09 14:02:20|1208.09|1190.29|1207.47|1189.67|1208.1|1190.3|1207|1189.2|35
1652104950000|2022-05-09 14:02:30|1207.67|1189.87|1206.27|1188.47|1207.67|1189.87|1206.17|1188.37|33
1652104960000|2022-05-09 14:02:40|1206.28|1188.48|1207.09|1189.29|1207.09|1189.29|1205.98|1188.18|30
1652104970000|2022-05-09 14:02:50|1207.1|1189.3|1208.39|1190.59|1208.77|1190.97|1206.71|1188.91|33
1652104980000|2022-05-09 14:03:00|1208.41|1190.61|1208.91|1191.11|1209.34|1191.54|1208.41|1190.61|30
1652104990000|2022-05-09 14:03:10|1208.92|1191.12|1207.48|1189.68|1208.92|1191.12|1207.38|1189.58|32
1652105000000|2022-05-09 14:03:20|1207.52|1189.72|1208.15|1190.35|1208.16|1190.36|1207.32|1189.52|34
1652105010000|2022-05-09 14:03:30|1208.17|1190.37|1208.42|1190.62|1208.42|1190.62|1207.67|1189.87|31
1652105020000|2022-05-09 14:03:40|1208.51|1190.71|1208.51|1190.71|1209.04|1191.24|1208.37|1190.57|27
1652105030000|2022-05-09 14:03:50|1208.47|1190.67|1210.21|1192.41|1210.24|1192.44|1208.44|1190.64|28
1652105040000|2022-05-09 14:04:00|1210.26|1192.46|1211.25|1193.45|1211.25|1193.45|1209.5|1191.7|33
1652105050000|2022-05-09 14:04:10|1211.27|1193.47|1209.23|1191.43|1211.32|1193.52|1209.23|1191.43|28
1652105060000|2022-05-09 14:04:20|1209.04|1191.24|1208.27|1190.47|1209.2|1191.4|1208.27|1190.47|30
1652105070000|2022-05-09 14:04:30|1208.21|1190.41|1206.8|1189|1208.24|1190.44|1206.8|1189|22
1652105080000|2022-05-09 14:04:40|1207.39|1189.59|1206.39|1188.59|1207.39|1189.59|1206.39|1188.59|22
1652105090000|2022-05-09 14:04:50|1206.31|1188.51|1205.4|1187.6|1206.31|1188.51|1205.15|1187.35|30
1652105100000|2022-05-09 14:05:00|1205.39|1187.59|1205.27|1187.47|1205.97|1188.17|1204.77|1186.97|31
1652105110000|2022-05-09 14:05:10|1205.19|1187.39|1205.55|1187.75|1205.55|1187.75|1204.75|1186.95|28
1652105120000|2022-05-09 14:05:20|1205.49|1187.69|1204.91|1187.11|1206.08|1188.28|1204.91|1187.11|30
1652105130000|2022-05-09 14:05:30|1204.89|1187.09|1206.17|1188.37|1206.17|1188.37|1204.89|1187.09|30
1652105140000|2022-05-09 14:05:40|1206.2|1188.4|1206.27|1188.47|1206.42|1188.62|1205.48|1187.68|28
1652105150000|2022-05-09 14:05:50|1206.22|1188.42|1207.28|1189.48|1207.28|1189.48|1206.22|1188.42|25
1652105160000|2022-05-09 14:06:00|1206.97|1189.17|1205.9|1188.1|1207.28|1189.48|1205.86|1188.06|30
1652105170000|2022-05-09 14:06:10|1205.87|1188.07|1205.33|1187.53|1205.87|1188.07|1204.8|1187|25
1652105180000|2022-05-09 14:06:20|1205.32|1187.52|1204.66|1186.86|1205.36|1187.56|1204.4|1186.6|34
1652105190000|2022-05-09 14:06:30|1204.79|1186.99|1205.38|1187.58|1205.38|1187.58|1204.79|1186.99|27
1652105200000|2022-05-09 14:06:40|1205.4|1187.6|1206.16|1188.36|1206.17|1188.37|1205.18|1187.38|30
1652105210000|2022-05-09 14:06:50|1206.02|1188.22|1205.37|1187.57|1206.17|1188.37|1204.96|1187.16|25
1652105220000|2022-05-09 14:07:00|1205.38|1187.58|1205.3|1187.5|1205.39|1187.59|1204.44|1186.64|19
1652105230000|2022-05-09 14:07:10|1205.37|1187.57|1205.28|1187.48|1205.37|1187.57|1204.36|1186.56|30
1652105240000|2022-05-09 14:07:20|1205.27|1187.47|1204.52|1186.72|1205.27|1187.47|1204.51|1186.71|20
1652105250000|2022-05-09 14:07:30|1204.51|1186.71|1204.45|1186.65|1205.33|1187.53|1204.22|1186.42|24
1652105260000|2022-05-09 14:07:40|1204.36|1186.56|1203.67|1185.87|1204.36|1186.56|1203.6|1185.8|17
1652105270000|2022-05-09 14:07:50|1203.47|1185.67|1201.82|1184.02|1203.76|1185.96|1201.82|1184.02|18
1652105280000|2022-05-09 14:08:00|1201.86|1184.06|1202.53|1184.73|1202.6|1184.8|1201.64|1183.84|22
1652105290000|2022-05-09 14:08:10|1202.54|1184.74|1202.54|1184.74|1202.55|1184.75|1202.34|1184.54|15
1652105300000|2022-05-09 14:08:20|1202.65|1184.85|1203.24|1185.44|1203.27|1185.47|1202.64|1184.84|23
1652105310000|2022-05-09 14:08:30|1203.25|1185.45|1202.39|1184.59|1203.25|1185.45|1202.27|1184.47|17
1652105320000|2022-05-09 14:08:40|1202.5|1184.7|1202.23|1184.43|1202.5|1184.7|1201.48|1183.68|33
1652105330000|2022-05-09 14:08:50|1202.21|1184.41|1201.44|1183.64|1202.3|1184.5|1201.44|1183.64|29
1652105340000|2022-05-09 14:09:00|1201.67|1183.87|1200.81|1183.01|1201.67|1183.87|1200.81|1183.01|21
1652105350000|2022-05-09 14:09:10|1200.79|1182.99|1197.31|1179.51|1201.04|1183.24|1197.31|1179.51|30
1652105360000|2022-05-09 14:09:20|1197.24|1179.44|1198.33|1180.53|1198.39|1180.59|1197.07|1179.27|31
1652105370000|2022-05-09 14:09:30|1198.3|1180.5|1196.69|1178.89|1198.3|1180.5|1196.69|1178.89|33
1652105380000|2022-05-09 14:09:40|1196.66|1178.86|1196.58|1178.78|1197.54|1179.74|1196.58|1178.78|26
1652105390000|2022-05-09 14:09:50|1196.75|1178.95|1195.5|1177.7|1196.79|1178.99|1195.5|1177.7|22
1652105400000|2022-05-09 14:10:00|1195.54|1177.74|1196.66|1178.86|1196.7|1178.9|1195.39|1177.59|23
1652105410000|2022-05-09 14:10:10|1196.69|1178.89|1196.41|1178.61|1197|1179.2|1196.33|1178.53|16
1652105420000|2022-05-09 14:10:20|1196.58|1178.78|1196.38|1178.58|1196.58|1178.78|1195.77|1177.97|24
1652105430000|2022-05-09 14:10:30|1196.37|1178.57|1197.49|1179.69|1197.49|1179.69|1196.37|1178.57|25
1652105440000|2022-05-09 14:10:40|1197.52|1179.72|1198.31|1180.51|1198.4|1180.6|1197.48|1179.68|12
1652105450000|2022-05-09 14:10:50|1198.28|1180.48|1197.57|1179.77|1198.28|1180.48|1197.26|1179.46|25
1652105460000|2022-05-09 14:11:00|1197.54|1179.74|1198.26|1180.46|1198.26|1180.46|1197.09|1179.29|22
1652105470000|2022-05-09 14:11:10|1198.15|1180.35|1199.33|1181.53|1199.46|1181.66|1198.03|1180.23|28
1652105480000|2022-05-09 14:11:20|1199.34|1181.54|1200.61|1182.81|1200.73|1182.93|1199.34|1181.54|29
1652105490000|2022-05-09 14:11:30|1200.41|1182.61|1200.81|1183.01|1200.83|1183.03|1199.75|1181.95|21
1652105500000|2022-05-09 14:11:40|1200.54|1182.74|1199.72|1181.92|1201.23|1183.43|1199.72|1181.92|24
1652105510000|2022-05-09 14:11:50|1199.62|1181.82|1199.6|1181.8|1200.12|1182.32|1199.45|1181.65|20
1652105520000|2022-05-09 14:12:00|1199.63|1181.83|1199.41|1181.61|1199.63|1181.83|1198.85|1181.05|17
1652105530000|2022-05-09 14:12:10|1199.42|1181.62|1198.49|1180.69|1199.43|1181.63|1198.46|1180.66|29
1652105540000|2022-05-09 14:12:20|1198.64|1180.84|1199.46|1181.66|1200.21|1182.41|1198.64|1180.84|27
1652105550000|2022-05-09 14:12:30|1199.56|1181.76|1198.46|1180.66|1199.56|1181.76|1198.46|1180.66|10
1652105560000|2022-05-09 14:12:40|1198.51|1180.71|1200.22|1182.42|1200.22|1182.42|1198.4|1180.6|22
1652105570000|2022-05-09 14:12:50|1200.35|1182.55|1201.42|1183.62|1201.51|1183.71|1200.34|1182.54|30
1652105580000|2022-05-09 14:13:00|1201.34|1183.54|1201.42|1183.62|1201.75|1183.95|1201.26|1183.46|17
1652105590000|2022-05-09 14:13:10|1201.52|1183.72|1204.68|1186.88|1204.73|1186.93|1201.52|1183.72|38
1652105600000|2022-05-09 14:13:20|1204.62|1186.82|1206.1|1188.3|1206.18|1188.38|1204.4|1186.6|32
1652105610000|2022-05-09 14:13:30|1206.28|1188.48|1204.96|1187.16|1206.28|1188.48|1204.66|1186.86|32
1652105620000|2022-05-09 14:13:40|1204.76|1186.96|1204|1186.2|1204.76|1186.96|1203.9|1186.1|25
1652105630000|2022-05-09 14:13:50|1204.21|1186.41|1204.15|1186.35|1204.5|1186.7|1203.76|1185.96|18
1652105640000|2022-05-09 14:14:00|1203.87|1186.07|1204.45|1186.65|1204.57|1186.77|1203.87|1186.07|24
1652105650000|2022-05-09 14:14:10|1204.5|1186.7|1204.63|1186.83|1204.63|1186.83|1204.49|1186.69|18
1652105660000|2022-05-09 14:14:20|1204.64|1186.84|1205.4|1187.6|1205.4|1187.6|1204.55|1186.75|29
1652105670000|2022-05-09 14:14:30|1205.41|1187.61|1205.53|1187.73|1205.53|1187.73|1205.27|1187.47|22
1652105680000|2022-05-09 14:14:40|1205.57|1187.77|1205.62|1187.82|1206.65|1188.85|1205.57|1187.77|24
1652105690000|2022-05-09 14:14:50|1205.57|1187.77|1203.92|1186.12|1205.57|1187.77|1203.92|1186.12|27
1652105700000|2022-05-09 14:15:00|1203.74|1185.94|1204.4|1186.6|1204.4|1186.6|1203.41|1185.61|33
1652105710000|2022-05-09 14:15:10|1204.3|1186.5|1205.04|1187.24|1205.13|1187.33|1204.29|1186.49|31
1652105720000|2022-05-09 14:15:20|1204.98|1187.18|1203.92|1186.12|1204.98|1187.18|1203.76|1185.96|29
1652105730000|2022-05-09 14:15:30|1203.95|1186.15|1201.63|1183.83|1203.95|1186.15|1201.09|1183.29|30
1652105740000|2022-05-09 14:15:40|1201.52|1183.72|1201.33|1183.53|1201.55|1183.75|1201.11|1183.31|25
1652105750000|2022-05-09 14:15:50|1201.43|1183.63|1202.44|1184.64|1202.73|1184.93|1201.31|1183.51|29
1652105760000|2022-05-09 14:16:00|1202.42|1184.62|1202.41|1184.61|1202.43|1184.63|1201.56|1183.76|32
1652105770000|2022-05-09 14:16:10|1202.44|1184.64|1204.48|1186.68|1204.8|1187|1202.44|1184.64|32
1652105780000|2022-05-09 14:16:20|1204.26|1186.46|1202.91|1185.11|1204.26|1186.46|1202.91|1185.11|33
1652105790000|2022-05-09 14:16:30|1202.89|1185.09|1200.94|1183.14|1202.89|1185.09|1200.86|1183.06|30
1652105800000|2022-05-09 14:16:40|1200.77|1182.97|1201.4|1183.6|1201.92|1184.12|1200.73|1182.93|30
1652105810000|2022-05-09 14:16:50|1201.41|1183.61|1201.88|1184.08|1202.39|1184.59|1201.38|1183.58|29
1652105820000|2022-05-09 14:17:00|1201.87|1184.07|1202.74|1184.94|1203.35|1185.55|1201.87|1184.07|34
1652105830000|2022-05-09 14:17:10|1202.75|1184.95|1202.71|1184.91|1203.16|1185.36|1202.52|1184.72|29
1652105840000|2022-05-09 14:17:20|1202.75|1184.95|1202.58|1184.78|1203.32|1185.52|1202.58|1184.78|34
1652105850000|2022-05-09 14:17:30|1202.61|1184.81|1202.39|1184.59|1202.64|1184.84|1201.95|1184.15|15
1652105860000|2022-05-09 14:17:40|1202.42|1184.62|1200.72|1182.92|1202.42|1184.62|1200.71|1182.91|21
1652105870000|2022-05-09 14:17:50|1200.73|1182.93|1200.59|1182.79|1201.39|1183.59|1200.59|1182.79|25
1652105880000|2022-05-09 14:18:00|1200.67|1182.87|1199.74|1181.94|1200.67|1182.87|1199.72|1181.92|24
1652105890000|2022-05-09 14:18:10|1199.81|1182.01|1198.99|1181.19|1200.4|1182.6|1198.99|1181.19|22
1652105900000|2022-05-09 14:18:20|1198.88|1181.08|1198.55|1180.75|1198.92|1181.12|1198.44|1180.64|19
1652105910000|2022-05-09 14:18:30|1198.64|1180.84|1199.46|1181.66|1199.48|1181.68|1198.64|1180.84|31
1652105920000|2022-05-09 14:18:40|1199.54|1181.74|1199.6|1181.8|1199.6|1181.8|1199.44|1181.64|19
1652105930000|2022-05-09 14:18:50|1199.63|1181.83|1200.13|1182.33|1200.21|1182.41|1199.04|1181.24|22
1652105940000|2022-05-09 14:19:00|1200.04|1182.24|1199.6|1181.8|1200.04|1182.24|1199.6|1181.8|12
1652105950000|2022-05-09 14:19:10|1199.48|1181.68|1199.64|1181.84|1199.67|1181.87|1199.37|1181.57|21
1652105960000|2022-05-09 14:19:20|1199.6|1181.8|1201.26|1183.46|1201.26|1183.46|1199.6|1181.8|30
1652105970000|2022-05-09 14:19:30|1201.13|1183.33|1199.74|1181.94|1201.32|1183.52|1199.74|1181.94|19
1652105980000|2022-05-09 14:19:40|1199.67|1181.87|1198.16|1180.36|1199.67|1181.87|1198.04|1180.24|19
1652105990000|2022-05-09 14:19:50|1198.02|1180.22|1199.28|1181.48|1199.38|1181.58|1198.02|1180.22|20
1652106000000|2022-05-09 14:20:00|1199.31|1181.51|1198.67|1180.87|1199.32|1181.52|1198.64|1180.84|13
1652106010000|2022-05-09 14:20:10|1198.72|1180.92|1199.43|1181.63|1200.23|1182.43|1198.72|1180.92|37
1652106020000|2022-05-09 14:20:20|1199.44|1181.64|1199.01|1181.21|1199.48|1181.68|1198.71|1180.91|33
1652106030000|2022-05-09 14:20:30|1199.04|1181.24|1197.7|1179.9|1199.12|1181.32|1197.57|1179.77|26
1652106040000|2022-05-09 14:20:40|1197.71|1179.91|1197.41|1179.61|1198.35|1180.55|1197.36|1179.56|24
1652106050000|2022-05-09 14:20:50|1197.52|1179.72|1197.87|1180.07|1198.27|1180.47|1197.35|1179.55|32
1652106060000|2022-05-09 14:21:00|1197.92|1180.12|1198.49|1180.69|1198.51|1180.71|1197.49|1179.69|22
1652106070000|2022-05-09 14:21:10|1198.62|1180.82|1198.42|1180.62|1198.74|1180.94|1198.25|1180.45|21
1652106080000|2022-05-09 14:21:20|1198.44|1180.64|1199.74|1181.94|1199.75|1181.95|1198.44|1180.64|25
1652106090000|2022-05-09 14:21:30|1199.79|1181.99|1200.37|1182.57|1200.37|1182.57|1199.79|1181.99|23
1652106100000|2022-05-09 14:21:40|1200.29|1182.49|1199.54|1181.74|1200.29|1182.49|1199.3|1181.5|23
1652106110000|2022-05-09 14:21:50|1199.53|1181.73|1199.54|1181.74|1199.93|1182.13|1199.46|1181.66|11
1652106120000|2022-05-09 14:22:00|1199.56|1181.76|1201.14|1183.34|1201.14|1183.34|1199.56|1181.76|29
1652106130000|2022-05-09 14:22:10|1201.18|1183.38|1199.39|1181.59|1201.2|1183.4|1199.28|1181.48|28
1652106140000|2022-05-09 14:22:20|1199.45|1181.65|1198.83|1181.03|1200.29|1182.49|1198.73|1180.93|27
1652106150000|2022-05-09 14:22:30|1198.8|1181|1198.62|1180.82|1199.25|1181.45|1198.51|1180.71|22
1652106160000|2022-05-09 14:22:40|1198.63|1180.83|1198.5|1180.7|1199.26|1181.46|1198.5|1180.7|26
1652106170000|2022-05-09 14:22:50|1198.51|1180.71|1197.49|1179.69|1198.51|1180.71|1197.49|1179.69|19
1652106180000|2022-05-09 14:23:00|1197.46|1179.66|1196.55|1178.75|1197.52|1179.72|1196.55|1178.75|19
1652106190000|2022-05-09 14:23:10|1196.49|1178.69|1196.35|1178.55|1196.51|1178.71|1196.24|1178.44|19
1652106200000|2022-05-09 14:23:20|1196.42|1178.62|1196.41|1178.61|1196.77|1178.97|1195.88|1178.08|23
1652106210000|2022-05-09 14:23:30|1196.43|1178.63|1196.46|1178.66|1196.54|1178.74|1196.35|1178.55|14
1652106220000|2022-05-09 14:23:40|1196.35|1178.55|1196.15|1178.35|1196.35|1178.55|1196|1178.2|13
1652106230000|2022-05-09 14:23:50|1196|1178.2|1196.4|1178.6|1196.43|1178.63|1196|1178.2|16
1652106240000|2022-05-09 14:24:00|1196.28|1178.48|1195.91|1178.11|1196.28|1178.48|1195.55|1177.75|12
1652106250000|2022-05-09 14:24:10|1195.96|1178.16|1196.77|1178.97|1196.79|1178.99|1195.95|1178.15|29
1652106260000|2022-05-09 14:24:20|1196.78|1178.98|1196.45|1178.65|1196.78|1178.98|1196.45|1178.65|10
1652106270000|2022-05-09 14:24:30|1196.66|1178.86|1196.35|1178.55|1196.66|1178.86|1196.11|1178.31|32
1652106280000|2022-05-09 14:24:40|1196.16|1178.36|1194.5|1176.7|1196.16|1178.36|1194.44|1176.64|23
1652106290000|2022-05-09 14:24:50|1194.46|1176.66|1193.44|1175.64|1194.46|1176.66|1193.44|1175.64|26
1652106300000|2022-05-09 14:25:00|1193.42|1175.62|1193.04|1175.24|1193.42|1175.62|1191.99|1174.19|33
1652106310000|2022-05-09 14:25:10|1193.06|1175.26|1192.49|1174.69|1193.27|1175.47|1192.45|1174.65|29
1652106320000|2022-05-09 14:25:20|1192.42|1174.62|1192.59|1174.79|1193.66|1175.86|1192.4|1174.6|35
1652106330000|2022-05-09 14:25:30|1192.69|1174.89|1192.62|1174.82|1192.69|1174.89|1192.45|1174.65|12
1652106340000|2022-05-09 14:25:40|1192.59|1174.79|1192.45|1174.65|1193.03|1175.23|1192.43|1174.63|21
1652106350000|2022-05-09 14:25:50|1192.46|1174.66|1193.13|1175.33|1193.13|1175.33|1192.31|1174.51|14
1652106360000|2022-05-09 14:26:00|1193.25|1175.45|1194.18|1176.38|1194.33|1176.53|1193.25|1175.45|34
1652106370000|2022-05-09 14:26:10|1194.16|1176.36|1195.19|1177.39|1195.19|1177.39|1193.95|1176.15|33
1652106380000|2022-05-09 14:26:20|1195.13|1177.33|1196.15|1178.35|1196.15|1178.35|1194.88|1177.08|26
1652106390000|2022-05-09 14:26:30|1196.21|1178.41|1195.9|1178.1|1196.22|1178.42|1195.45|1177.65|31
1652106400000|2022-05-09 14:26:40|1195.57|1177.77|1196.32|1178.52|1196.34|1178.54|1195.57|1177.77|30
1652106410000|2022-05-09 14:26:50|1196.21|1178.41|1197.4|1179.6|1197.4|1179.6|1195.92|1178.12|27
1652106420000|2022-05-09 14:27:00|1197.42|1179.62|1198.1|1180.3|1198.5|1180.7|1197.26|1179.46|28
1652106430000|2022-05-09 14:27:10|1198.3|1180.5|1197.85|1180.05|1198.38|1180.58|1197.5|1179.7|20
1652106440000|2022-05-09 14:27:20|1197.42|1179.62|1198.26|1180.46|1198.28|1180.48|1197.27|1179.47|24
1652106450000|2022-05-09 14:27:30|1198.2|1180.4|1198.35|1180.55|1198.35|1180.55|1197.52|1179.72|16
1652106460000|2022-05-09 14:27:40|1198.32|1180.52|1198.98|1181.18|1198.98|1181.18|1197.51|1179.71|33
1652106470000|2022-05-09 14:27:50|1199.1|1181.3|1198.6|1180.8|1199.16|1181.36|1198.45|1180.65|15
1652106480000|2022-05-09 14:28:00|1198.67|1180.87|1197.52|1179.72|1198.67|1180.87|1197.52|1179.72|16
1652106490000|2022-05-09 14:28:10|1197.6|1179.8|1196.72|1178.92|1197.6|1179.8|1196.72|1178.92|11
1652106500000|2022-05-09 14:28:20|1196.71|1178.91|1196.96|1179.16|1196.96|1179.16|1195.73|1177.93|21
1652106510000|2022-05-09 14:28:30|1196.88|1179.08|1196.43|1178.63|1196.88|1179.08|1196.43|1178.63|16
1652106520000|2022-05-09 14:28:40|1196.44|1178.64|1195.92|1178.12|1196.56|1178.76|1195.6|1177.8|19
1652106530000|2022-05-09 14:28:50|1196|1178.2|1194.47|1176.67|1196|1178.2|1194.47|1176.67|23
1652106540000|2022-05-09 14:29:00|1194.38|1176.58|1192.99|1175.19|1194.7|1176.9|1192.61|1174.81|32
1652106550000|2022-05-09 14:29:10|1193.23|1175.43|1192.37|1174.57|1193.33|1175.53|1192.34|1174.54|21
1652106560000|2022-05-09 14:29:20|1192.36|1174.56|1192.7|1174.9|1193.32|1175.52|1192.35|1174.55|31
1652106570000|2022-05-09 14:29:30|1192.54|1174.74|1192.4|1174.6|1192.7|1174.9|1192.37|1174.57|9
1652106580000|2022-05-09 14:29:40|1192.28|1174.48|1192.5|1174.7|1192.5|1174.7|1191.95|1174.15|18
1652106590000|2022-05-09 14:29:50|1192.51|1174.71|1193.4|1175.6|1193.4|1175.6|1192.51|1174.71|19
1652106600000|2022-05-09 14:30:00|1193.33|1175.53|1193.27|1175.47|1193.36|1175.56|1192.33|1174.53|23
1652106610000|2022-05-09 14:30:10|1192.89|1175.09|1191.72|1173.92|1193.27|1175.47|1191.72|1173.92|26
1652106620000|2022-05-09 14:30:20|1191.58|1173.78|1192.21|1174.41|1192.29|1174.49|1190.33|1172.53|36
1652106630000|2022-05-09 14:30:30|1192.23|1174.43|1192.2|1174.4|1192.23|1174.43|1191.52|1173.72|28
1652106640000|2022-05-09 14:30:40|1192.16|1174.36|1192.94|1175.14|1192.94|1175.14|1191.95|1174.15|24
1652106650000|2022-05-09 14:30:50|1192.69|1174.89|1193.25|1175.45|1193.82|1176.02|1192.69|1174.89|25
1652106660000|2022-05-09 14:31:00|1193.32|1175.52|1193.23|1175.43|1193.32|1175.52|1192.8|1175|24
1652106670000|2022-05-09 14:31:10|1193.34|1175.54|1194.14|1176.34|1194.29|1176.49|1193.07|1175.27|29
1652106680000|2022-05-09 14:31:20|1194.19|1176.39|1193.55|1175.75|1194.31|1176.51|1193.5|1175.7|16
1652106690000|2022-05-09 14:31:30|1193.41|1175.61|1193.52|1175.72|1193.52|1175.72|1193.22|1175.42|18
1652106700000|2022-05-09 14:31:40|1193.4|1175.6|1193.2|1175.4|1193.42|1175.62|1193.19|1175.39|17
1652106710000|2022-05-09 14:31:50|1193.21|1175.41|1192.19|1174.39|1193.31|1175.51|1192.19|1174.39|17
1652106720000|2022-05-09 14:32:00|1191.99|1174.19|1191.31|1173.51|1192.22|1174.42|1191.11|1173.31|29
1652106730000|2022-05-09 14:32:10|1191.36|1173.56|1191.05|1173.25|1192.18|1174.38|1191.05|1173.25|33
1652106740000|2022-05-09 14:32:20|1190.46|1172.66|1190.11|1172.31|1190.46|1172.66|1189.2|1171.4|34
1652106750000|2022-05-09 14:32:30|1190.2|1172.4|1192.23|1174.43|1192.26|1174.46|1190|1172.2|32
1652106760000|2022-05-09 14:32:40|1192.4|1174.6|1192.35|1174.55|1192.5|1174.7|1191.6|1173.8|26
1652106770000|2022-05-09 14:32:50|1192.4|1174.6|1196.25|1178.45|1196.34|1178.54|1192.4|1174.6|31
1652106780000|2022-05-09 14:33:00|1196.36|1178.56|1197.9|1180.1|1197.9|1180.1|1195.32|1177.52|31
1652106790000|2022-05-09 14:33:10|1197.12|1179.32|1199.24|1181.44|1199.24|1181.44|1197.12|1179.32|37
1652106800000|2022-05-09 14:33:20|1198.74|1180.94|1198.17|1180.37|1199.1|1181.3|1197.8|1180|31
1652106810000|2022-05-09 14:33:30|1198.21|1180.41|1197.3|1179.5|1198.3|1180.5|1197.27|1179.47|30
1652106820000|2022-05-09 14:33:40|1197.31|1179.51|1195.52|1177.72|1197.32|1179.52|1195.52|1177.72|28
1652106830000|2022-05-09 14:33:50|1195.64|1177.84|1195.4|1177.6|1196.31|1178.51|1195.1|1177.3|33
1652106840000|2022-05-09 14:34:00|1195.31|1177.51|1194.36|1176.56|1195.35|1177.55|1194.27|1176.47|37
1652106850000|2022-05-09 14:34:10|1194.38|1176.58|1193.02|1175.22|1194.38|1176.58|1193.02|1175.22|30
1652106860000|2022-05-09 14:34:20|1193.07|1175.27|1193.42|1175.62|1193.42|1175.62|1193.01|1175.21|25
1652106870000|2022-05-09 14:34:30|1193.38|1175.58|1195.34|1177.54|1195.38|1177.58|1193.38|1175.58|28
1652106880000|2022-05-09 14:34:40|1195.31|1177.51|1195.81|1178.01|1195.81|1178.01|1195.31|1177.51|32
1652106890000|2022-05-09 14:34:50|1195.83|1178.03|1195.7|1177.9|1196.33|1178.53|1195.6|1177.8|23
1652106900000|2022-05-09 14:35:00|1195.47|1177.67|1195.34|1177.54|1195.47|1177.67|1194.56|1176.76|33
1652106910000|2022-05-09 14:35:10|1195.46|1177.66|1196.37|1178.57|1196.37|1178.57|1195.46|1177.66|26
1652106920000|2022-05-09 14:35:20|1196.53|1178.73|1198.43|1180.63|1198.43|1180.63|1196.52|1178.72|23
1652106930000|2022-05-09 14:35:30|1198.41|1180.61|1197.43|1179.63|1198.41|1180.61|1197.35|1179.55|18
1652106940000|2022-05-09 14:35:40|1197.42|1179.62|1198.15|1180.35|1198.15|1180.35|1197.13|1179.33|19
1652106950000|2022-05-09 14:35:50|1198.17|1180.37|1197.4|1179.6|1198.4|1180.6|1197.4|1179.6|23
1652106960000|2022-05-09 14:36:00|1197.6|1179.8|1197.11|1179.31|1197.6|1179.8|1196.36|1178.56|24
1652106970000|2022-05-09 14:36:10|1197.08|1179.28|1196.6|1178.8|1197.27|1179.47|1196.4|1178.6|16
1652106980000|2022-05-09 14:36:20|1196.5|1178.7|1197.37|1179.57|1197.38|1179.58|1196.5|1178.7|12
1652106990000|2022-05-09 14:36:30|1197.36|1179.56|1197.75|1179.95|1198.46|1180.66|1196.79|1178.99|27
1652107000000|2022-05-09 14:36:40|1197.83|1180.03|1197.65|1179.85|1198.7|1180.9|1197.65|1179.85|23
1652107010000|2022-05-09 14:36:50|1197.8|1180|1197.35|1179.55|1197.8|1180|1197.27|1179.47|11
1652107020000|2022-05-09 14:37:00|1197.37|1179.57|1196.75|1178.95|1197.41|1179.61|1196.4|1178.6|24
1652107030000|2022-05-09 14:37:10|1196.64|1178.84|1196.6|1178.8|1197.29|1179.49|1196.55|1178.75|18
1652107040000|2022-05-09 14:37:20|1196.63|1178.83|1194.59|1176.79|1196.63|1178.83|1194.52|1176.72|22
1652107050000|2022-05-09 14:37:30|1194.4|1176.6|1194.4|1176.6|1194.65|1176.85|1193.79|1175.99|22
1652107060000|2022-05-09 14:37:40|1194.42|1176.62|1193.34|1175.54|1194.43|1176.63|1192.63|1174.83|30
1652107070000|2022-05-09 14:37:50|1193.33|1175.53|1194.5|1176.7|1194.5|1176.7|1193.32|1175.52|19
1652107080000|2022-05-09 14:38:00|1194.43|1176.63|1193.61|1175.81|1194.45|1176.65|1193.48|1175.68|20
1652107090000|2022-05-09 14:38:10|1193.59|1175.79|1192.68|1174.88|1193.93|1176.13|1192.65|1174.85|17
1652107100000|2022-05-09 14:38:20|1192.87|1175.07|1191.91|1174.11|1193|1175.2|1191.91|1174.11|17
1652107110000|2022-05-09 14:38:30|1191.69|1173.89|1191.4|1173.6|1192.29|1174.49|1190.99|1173.19|28
1652107120000|2022-05-09 14:38:40|1191.47|1173.67|1191.42|1173.62|1192.25|1174.45|1191.4|1173.6|15
1652107130000|2022-05-09 14:38:50|1191.6|1173.8|1190.39|1172.59|1191.6|1173.8|1190.36|1172.56|20
1652107140000|2022-05-09 14:39:00|1190.4|1172.6|1190.5|1172.7|1190.53|1172.73|1190.38|1172.58|10
1652107150000|2022-05-09 14:39:10|1190.65|1172.85|1189.4|1171.6|1190.7|1172.9|1189.4|1171.6|22
1652107160000|2022-05-09 14:39:20|1189.42|1171.62|1187.48|1169.68|1189.75|1171.95|1187.44|1169.64|21
1652107170000|2022-05-09 14:39:30|1187.46|1169.66|1187.9|1170.1|1188.35|1170.55|1187.22|1169.42|24
1652107180000|2022-05-09 14:39:40|1187.88|1170.08|1185.65|1167.85|1188.5|1170.7|1185.65|1167.85|20
1652107190000|2022-05-09 14:39:50|1185.45|1167.65|1183.97|1166.17|1185.81|1168.01|1182.7|1164.9|36
1652107200000|2022-05-09 14:40:00|1183.62|1165.82|1186.44|1168.64|1186.88|1169.08|1183.62|1165.82|36
1652107210000|2022-05-09 14:40:10|1186.4|1168.6|1188.34|1170.54|1188.69|1170.89|1186.4|1168.6|26
1652107220000|2022-05-09 14:40:20|1188.28|1170.48|1188.11|1170.31|1188.34|1170.54|1186.45|1168.65|29
1652107230000|2022-05-09 14:40:30|1188.06|1170.26|1187.7|1169.9|1188.06|1170.26|1187.28|1169.48|20
1652107240000|2022-05-09 14:40:40|1187.68|1169.88|1186.62|1168.82|1187.68|1169.88|1186.45|1168.65|31
1652107250000|2022-05-09 14:40:50|1186.72|1168.92|1187.7|1169.9|1187.88|1170.08|1186.63|1168.83|24
1652107260000|2022-05-09 14:41:00|1187.86|1170.06|1189.44|1171.64|1189.5|1171.7|1187.86|1170.06|25
1652107270000|2022-05-09 14:41:10|1189.47|1171.67|1190.47|1172.67|1191.4|1173.6|1189.47|1171.67|27
1652107280000|2022-05-09 14:41:20|1190.46|1172.66|1191.55|1173.75|1191.55|1173.75|1190.46|1172.66|26
1652107290000|2022-05-09 14:41:30|1191.58|1173.78|1194.4|1176.6|1194.4|1176.6|1191.25|1173.45|31
1652107300000|2022-05-09 14:41:40|1194.45|1176.65|1194.37|1176.57|1195.3|1177.5|1194.25|1176.45|28
1652107310000|2022-05-09 14:41:50|1194.31|1176.51|1193.24|1175.44|1194.31|1176.51|1193|1175.2|28
1652107320000|2022-05-09 14:42:00|1193.15|1175.35|1193.99|1176.19|1194.16|1176.36|1192.94|1175.14|26
1652107330000|2022-05-09 14:42:10|1194.08|1176.28|1194.03|1176.23|1194.84|1177.04|1193.96|1176.16|31
1652107340000|2022-05-09 14:42:20|1194.07|1176.27|1197.12|1179.32|1197.15|1179.35|1193.92|1176.12|36
1652107350000|2022-05-09 14:42:30|1197.13|1179.33|1194.42|1176.62|1197.14|1179.34|1194.31|1176.51|29
1652107360000|2022-05-09 14:42:40|1194.47|1176.67|1194.2|1176.4|1194.86|1177.06|1194.14|1176.34|21
1652107370000|2022-05-09 14:42:50|1194.22|1176.42|1193.82|1176.02|1194.34|1176.54|1193.66|1175.86|25
1652107380000|2022-05-09 14:43:00|1193.97|1176.17|1194.17|1176.37|1194.28|1176.48|1193.5|1175.7|33
1652107390000|2022-05-09 14:43:10|1194.14|1176.34|1193.27|1175.47|1194.14|1176.34|1193.21|1175.41|22
1652107400000|2022-05-09 14:43:20|1192.95|1175.15|1193.14|1175.34|1193.23|1175.43|1192.57|1174.77|22
1652107410000|2022-05-09 14:43:30|1192.95|1175.15|1192.33|1174.53|1192.95|1175.15|1192.33|1174.53|9
1652107420000|2022-05-09 14:43:40|1192.3|1174.5|1194.02|1176.22|1194.02|1176.22|1192.3|1174.5|20
1652107430000|2022-05-09 14:43:50|1193.97|1176.17|1193.31|1175.51|1193.99|1176.19|1193.03|1175.23|24
1652107440000|2022-05-09 14:44:00|1193.27|1175.47|1192.34|1174.54|1193.39|1175.59|1192.07|1174.27|22
1652107450000|2022-05-09 14:44:10|1192.35|1174.55|1191.38|1173.58|1192.45|1174.65|1191.28|1173.48|24
1652107460000|2022-05-09 14:44:20|1191.39|1173.59|1192.13|1174.33|1192.13|1174.33|1190.16|1172.36|30
1652107470000|2022-05-09 14:44:30|1192.33|1174.53|1192.29|1174.49|1193.3|1175.5|1192.29|1174.49|24
1652107480000|2022-05-09 14:44:40|1192.27|1174.47|1193.21|1175.41|1193.35|1175.55|1191.81|1174.01|28
1652107490000|2022-05-09 14:44:50|1193.23|1175.43|1193.99|1176.19|1194.22|1176.42|1192.43|1174.63|22
1652107500000|2022-05-09 14:45:00|1194|1176.2|1196.12|1178.32|1197.4|1179.6|1194|1176.2|34
1652107510000|2022-05-09 14:45:10|1195.88|1178.08|1194.05|1176.25|1195.88|1178.08|1193.21|1175.41|36
1652107520000|2022-05-09 14:45:20|1194.3|1176.5|1193.33|1175.53|1194.3|1176.5|1192.52|1174.72|28
1652107530000|2022-05-09 14:45:30|1193.21|1175.41|1193.72|1175.92|1194.17|1176.37|1193.21|1175.41|36
1652107540000|2022-05-09 14:45:40|1193.81|1176.01|1194.07|1176.27|1194.3|1176.5|1193.44|1175.64|28
1652107550000|2022-05-09 14:45:50|1194.05|1176.25|1194.28|1176.48|1194.28|1176.48|1193.56|1175.76|24
1652107560000|2022-05-09 14:46:00|1194.06|1176.26|1195.07|1177.27|1195.07|1177.27|1193.72|1175.92|30
1652107570000|2022-05-09 14:46:10|1195.1|1177.3|1195.11|1177.31|1195.36|1177.56|1194.87|1177.07|26
1652107580000|2022-05-09 14:46:20|1195.16|1177.36|1195.75|1177.95|1195.86|1178.06|1195.16|1177.36|20
1652107590000|2022-05-09 14:46:30|1195.15|1177.35|1196.19|1178.39|1196.3|1178.5|1195.05|1177.25|23
1652107600000|2022-05-09 14:46:40|1196.13|1178.33|1195.27|1177.47|1196.43|1178.63|1194.94|1177.14|22
1652107610000|2022-05-09 14:46:50|1195.23|1177.43|1194.33|1176.53|1195.38|1177.58|1194.33|1176.53|24
1652107620000|2022-05-09 14:47:00|1194.18|1176.38|1192.93|1175.13|1194.51|1176.71|1192.31|1174.51|33
1652107630000|2022-05-09 14:47:10|1192.83|1175.03|1191.36|1173.56|1192.85|1175.05|1191.32|1173.52|36
1652107640000|2022-05-09 14:47:20|1191.35|1173.55|1192.06|1174.26|1192.22|1174.42|1191.31|1173.51|25
1652107650000|2022-05-09 14:47:30|1192.08|1174.28|1189.66|1171.86|1192.19|1174.39|1189.31|1171.51|30
1652107660000|2022-05-09 14:47:40|1189.58|1171.78|1190.15|1172.35|1190.27|1172.47|1189.06|1171.26|30
1652107670000|2022-05-09 14:47:50|1190.38|1172.58|1192.7|1174.9|1192.7|1174.9|1190.33|1172.53|29
1652107680000|2022-05-09 14:48:00|1192.71|1174.91|1193.19|1175.39|1194.19|1176.39|1192.71|1174.91|32
1652107690000|2022-05-09 14:48:10|1193.18|1175.38|1193.27|1175.47|1194.07|1176.27|1192.9|1175.1|27
1652107700000|2022-05-09 14:48:20|1193.25|1175.45|1192.09|1174.29|1193.45|1175.65|1191.88|1174.08|27
1652107710000|2022-05-09 14:48:30|1192.19|1174.39|1192.32|1174.52|1192.34|1174.54|1191.85|1174.05|20
1652107720000|2022-05-09 14:48:40|1192.33|1174.53|1191.3|1173.5|1192.4|1174.6|1191.3|1173.5|31
1652107730000|2022-05-09 14:48:50|1191.29|1173.49|1192.28|1174.48|1193.35|1175.55|1191.27|1173.47|37
1652107740000|2022-05-09 14:49:00|1192.26|1174.46|1193.28|1175.48|1193.28|1175.48|1192.11|1174.31|33
1652107750000|2022-05-09 14:49:10|1193.39|1175.59|1194.2|1176.4|1194.3|1176.5|1193.18|1175.38|28
1652107760000|2022-05-09 14:49:20|1194.05|1176.25|1197.09|1179.29|1197.11|1179.31|1193.91|1176.11|31
1652107770000|2022-05-09 14:49:30|1197.14|1179.34|1196.29|1178.49|1198.17|1180.37|1195.57|1177.77|35
1652107780000|2022-05-09 14:49:40|1196.32|1178.52|1196.23|1178.43|1196.52|1178.72|1195.39|1177.59|37
1652107790000|2022-05-09 14:49:50|1195.9|1178.1|1196.3|1178.5|1196.95|1179.15|1195.6|1177.8|26
1652107800000|2022-05-09 14:50:00|1196.31|1178.51|1195.91|1178.11|1196.31|1178.51|1195.32|1177.52|32
1652107810000|2022-05-09 14:50:10|1195.93|1178.13|1195.08|1177.28|1195.93|1178.13|1194.55|1176.75|27
1652107820000|2022-05-09 14:50:20|1194.98|1177.18|1195.29|1177.49|1196.23|1178.43|1194.89|1177.09|34
1652107830000|2022-05-09 14:50:30|1195.27|1177.47|1194.52|1176.72|1196.05|1178.25|1194.52|1176.72|24
1652107840000|2022-05-09 14:50:40|1194.51|1176.71|1194.44|1176.64|1194.67|1176.87|1194.44|1176.64|16
1652107850000|2022-05-09 14:50:50|1194.53|1176.73|1193.41|1175.61|1194.53|1176.73|1193.3|1175.5|14
1652107860000|2022-05-09 14:51:00|1193.31|1175.51|1192.36|1174.56|1193.32|1175.52|1192.19|1174.39|30
1652107870000|2022-05-09 14:51:10|1192.39|1174.59|1192.25|1174.45|1193.11|1175.31|1192.16|1174.36|28
1652107880000|2022-05-09 14:51:20|1192.24|1174.44|1189.79|1171.99|1192.24|1174.44|1189.79|1171.99|30
1652107890000|2022-05-09 14:51:30|1189.64|1171.84|1189.43|1171.63|1190.24|1172.44|1189.43|1171.63|34
1652107900000|2022-05-09 14:51:40|1189.44|1171.64|1189.36|1171.56|1190.17|1172.37|1189.36|1171.56|25
1652107910000|2022-05-09 14:51:50|1189.3|1171.5|1189.34|1171.54|1189.8|1172|1189.3|1171.5|26
1652107920000|2022-05-09 14:52:00|1189.28|1171.48|1190.34|1172.54|1190.92|1173.12|1188.77|1170.97|37
1652107930000|2022-05-09 14:52:10|1190.35|1172.55|1189.77|1171.97|1190.35|1172.55|1189.77|1171.97|31
1652107940000|2022-05-09 14:52:20|1189.44|1171.64|1190.91|1173.11|1190.91|1173.11|1189.33|1171.53|34
1652107950000|2022-05-09 14:52:30|1191.02|1173.22|1191.05|1173.25|1192.27|1174.47|1190.89|1173.09|35
1652107960000|2022-05-09 14:52:40|1191.04|1173.24|1191.26|1173.46|1191.39|1173.59|1190.47|1172.67|27
1652107970000|2022-05-09 14:52:50|1191.28|1173.48|1191.26|1173.46|1192.3|1174.5|1190.94|1173.14|33
1652107980000|2022-05-09 14:53:00|1191.33|1173.53|1191.14|1173.34|1191.45|1173.65|1191.14|1173.34|26
1652107990000|2022-05-09 14:53:10|1191.4|1173.6|1191.73|1173.93|1192.15|1174.35|1191.29|1173.49|19
1652108000000|2022-05-09 14:53:20|1191.7|1173.9|1191.4|1173.6|1192.12|1174.32|1191.2|1173.4|19
1652108010000|2022-05-09 14:53:30|1191.26|1173.46|1191.38|1173.58|1191.97|1174.17|1191.04|1173.24|23
1652108020000|2022-05-09 14:53:40|1191.39|1173.59|1191.29|1173.49|1192.09|1174.29|1191.2|1173.4|24
1652108030000|2022-05-09 14:53:50|1191.24|1173.44|1191.24|1173.44|1191.63|1173.83|1191.08|1173.28|26
1652108040000|2022-05-09 14:54:00|1191.21|1173.41|1190.26|1172.46|1191.34|1173.54|1190.11|1172.31|17
1652108050000|2022-05-09 14:54:10|1190.24|1172.44|1191.9|1174.1|1191.9|1174.1|1190.22|1172.42|24
1652108060000|2022-05-09 14:54:20|1192.09|1174.29|1191.49|1173.69|1192.21|1174.41|1191.49|1173.69|14
1652108070000|2022-05-09 14:54:30|1191.4|1173.6|1191.25|1173.45|1191.5|1173.7|1191.07|1173.27|27
1652108080000|2022-05-09 14:54:40|1191.27|1173.47|1192.32|1174.52|1192.96|1175.16|1191.1|1173.3|28
1652108090000|2022-05-09 14:54:50|1192.33|1174.53|1191.39|1173.59|1192.45|1174.65|1190.97|1173.17|28
1652108100000|2022-05-09 14:55:00|1191.32|1173.52|1191.21|1173.41|1191.43|1173.63|1190.61|1172.81|28
1652108110000|2022-05-09 14:55:10|1191.1|1173.3|1191.4|1173.6|1191.97|1174.17|1191.09|1173.29|24
1652108120000|2022-05-09 14:55:20|1191.41|1173.61|1191.05|1173.25|1191.41|1173.61|1190.19|1172.39|27
1652108130000|2022-05-09 14:55:30|1191.06|1173.26|1190.28|1172.48|1191.2|1173.4|1190.15|1172.35|28
1652108140000|2022-05-09 14:55:40|1190.34|1172.54|1190.23|1172.43|1190.4|1172.6|1190.17|1172.37|27
1652108150000|2022-05-09 14:55:50|1189.92|1172.12|1188.2|1170.4|1189.92|1172.12|1188.2|1170.4|20
1652108160000|2022-05-09 14:56:00|1188.3|1170.5|1189.3|1171.5|1189.71|1171.91|1188.3|1170.5|30
1652108170000|2022-05-09 14:56:10|1189.36|1171.56|1187.63|1169.83|1189.36|1171.56|1187.63|1169.83|27
1652108180000|2022-05-09 14:56:20|1187.4|1169.6|1189.6|1171.8|1189.82|1172.02|1186.55|1168.75|35
1652108190000|2022-05-09 14:56:30|1189.59|1171.79|1190.35|1172.55|1190.35|1172.55|1189.35|1171.55|27
1652108200000|2022-05-09 14:56:40|1190.4|1172.6|1193.19|1175.39|1193.19|1175.39|1190.14|1172.34|32
1652108210000|2022-05-09 14:56:50|1193.15|1175.35|1193.31|1175.51|1193.31|1175.51|1192.41|1174.61|27
1652108220000|2022-05-09 14:57:00|1193.27|1175.47|1194.14|1176.34|1194.71|1176.91|1192.78|1174.98|35
1652108230000|2022-05-09 14:57:10|1194.29|1176.49|1191.92|1174.12|1194.32|1176.52|1191.44|1173.64|36
1652108240000|2022-05-09 14:57:20|1191.86|1174.06|1190.95|1173.15|1192.12|1174.32|1190.47|1172.67|32
1652108250000|2022-05-09 14:57:30|1190.97|1173.17|1191.31|1173.51|1191.47|1173.67|1190.96|1173.16|25
1652108260000|2022-05-09 14:57:40|1191.4|1173.6|1191.25|1173.45|1192.1|1174.3|1190.48|1172.68|33
1652108270000|2022-05-09 14:57:50|1191.18|1173.38|1191.24|1173.44|1191.42|1173.62|1191.09|1173.29|24
1652108280000|2022-05-09 14:58:00|1191.32|1173.52|1191.39|1173.59|1191.39|1173.59|1190.97|1173.17|28
1652108290000|2022-05-09 14:58:10|1191.62|1173.82|1190.61|1172.81|1191.85|1174.05|1190.61|1172.81|28
1652108300000|2022-05-09 14:58:20|1190.59|1172.79|1190.35|1172.55|1190.63|1172.83|1190.3|1172.5|12
1652108310000|2022-05-09 14:58:30|1190.34|1172.54|1190.86|1173.06|1190.86|1173.06|1190.27|1172.47|18
1652108320000|2022-05-09 14:58:40|1190.34|1172.54|1190.78|1172.98|1191.11|1173.31|1190.34|1172.54|24
1652108330000|2022-05-09 14:58:50|1191.18|1173.38|1192.11|1174.31|1192.4|1174.6|1191.18|1173.38|34
1652108340000|2022-05-09 14:59:00|1192.18|1174.38|1192.14|1174.34|1192.36|1174.56|1191.97|1174.17|28
1652108350000|2022-05-09 14:59:10|1192.23|1174.43|1191.32|1173.52|1192.24|1174.44|1190.73|1172.93|32
1652108360000|2022-05-09 14:59:20|1191.23|1173.43|1191.9|1174.1|1191.94|1174.14|1190.48|1172.68|27
1652108370000|2022-05-09 14:59:30|1191.37|1173.57|1192.17|1174.37|1192.5|1174.7|1191.32|1173.52|26
1652108380000|2022-05-09 14:59:40|1192.25|1174.45|1190.91|1173.11|1192.33|1174.53|1190.86|1173.06|19
1652108390000|2022-05-09 14:59:50|1191.2|1173.4|1190.31|1172.51|1191.2|1173.4|1190.31|1172.51|12
1652108400000|2022-05-09 15:00:00|1190.15|1172.35|1191.58|1173.78|1191.63|1173.83|1188.28|1170.48|37
1652108410000|2022-05-09 15:00:10|1191.59|1173.79|1189.68|1171.88|1191.59|1173.79|1189.33|1171.53|37
1652108420000|2022-05-09 15:00:20|1190.21|1172.41|1191.05|1173.25|1191.18|1173.38|1189.87|1172.07|34
1652108430000|2022-05-09 15:00:30|1190.89|1173.09|1191.36|1173.56|1191.36|1173.56|1190.31|1172.51|33
1652108440000|2022-05-09 15:00:40|1191.76|1173.96|1193.31|1175.51|1193.62|1175.82|1191.66|1173.86|20
1652108450000|2022-05-09 15:00:50|1193.3|1175.5|1193.21|1175.41|1193.74|1175.94|1193|1175.2|32
1652108460000|2022-05-09 15:01:00|1193.54|1175.74|1192.33|1174.53|1193.82|1176.02|1192.33|1174.53|29
1652108470000|2022-05-09 15:01:10|1192.38|1174.58|1191.27|1173.47|1192.95|1175.15|1191.18|1173.38|32
1652108480000|2022-05-09 15:01:20|1191.12|1173.32|1192.37|1174.57|1192.37|1174.57|1191.12|1173.32|24
1652108490000|2022-05-09 15:01:30|1192.19|1174.39|1193.14|1175.34|1193.3|1175.5|1191.34|1173.54|27
1652108500000|2022-05-09 15:01:40|1192.75|1174.95|1192.22|1174.42|1192.87|1175.07|1191.91|1174.11|28
1652108510000|2022-05-09 15:01:50|1192.21|1174.41|1191.92|1174.12|1192.31|1174.51|1191.12|1173.32|27
1652108520000|2022-05-09 15:02:00|1191.94|1174.14|1192.11|1174.31|1192.3|1174.5|1190.78|1172.98|22
1652108530000|2022-05-09 15:02:10|1192.14|1174.34|1192.25|1174.45|1192.3|1174.5|1191.03|1173.23|22
1652108540000|2022-05-09 15:02:20|1192.3|1174.5|1191.33|1173.53|1192.4|1174.6|1191.3|1173.5|23
1652108550000|2022-05-09 15:02:30|1191.36|1173.56|1190.34|1172.54|1191.38|1173.58|1190.2|1172.4|28
1652108560000|2022-05-09 15:02:40|1190.33|1172.53|1189.41|1171.61|1190.4|1172.6|1189.41|1171.61|16
1652108570000|2022-05-09 15:02:50|1189.48|1171.68|1189.17|1171.37|1190.4|1172.6|1189.17|1171.37|10
1652108580000|2022-05-09 15:03:00|1189.24|1171.44|1190.21|1172.41|1190.28|1172.48|1189.18|1171.38|30
1652108590000|2022-05-09 15:03:10|1190.22|1172.42|1190.02|1172.22|1190.43|1172.63|1189.65|1171.85|28
1652108600000|2022-05-09 15:03:20|1190.03|1172.23|1191.15|1173.35|1191.15|1173.35|1189.73|1171.93|36
1652108610000|2022-05-09 15:03:30|1191.28|1173.48|1192.4|1174.6|1192.4|1174.6|1190.84|1173.04|34
1652108620000|2022-05-09 15:03:40|1193.3|1175.5|1193.1|1175.3|1194.8|1177|1192.95|1175.15|36
1652108630000|2022-05-09 15:03:50|1193.29|1175.49|1193.14|1175.34|1193.87|1176.07|1192.64|1174.84|34
1652108640000|2022-05-09 15:04:00|1193.23|1175.43|1193.77|1175.97|1194.19|1176.39|1193.16|1175.36|30
1652108650000|2022-05-09 15:04:10|1193.78|1175.98|1194.06|1176.26|1194.47|1176.67|1193.78|1175.98|29
1652108660000|2022-05-09 15:04:20|1194.43|1176.63|1194.9|1177.1|1195.54|1177.74|1194.16|1176.36|36
1652108670000|2022-05-09 15:04:30|1194.6|1176.8|1195.28|1177.48|1195.28|1177.48|1194.3|1176.5|32
1652108680000|2022-05-09 15:04:40|1194.94|1177.14|1195.76|1177.96|1196.18|1178.38|1194.94|1177.14|30
1652108690000|2022-05-09 15:04:50|1195.87|1178.07|1196.45|1178.65|1196.52|1178.72|1195.87|1178.07|25
1652108700000|2022-05-09 15:05:00|1196.7|1178.9|1196.06|1178.26|1196.7|1178.9|1195.63|1177.83|29
1652108710000|2022-05-09 15:05:10|1196.12|1178.32|1195.23|1177.43|1196.21|1178.41|1194.71|1176.91|33
1652108720000|2022-05-09 15:05:20|1195.22|1177.42|1195.51|1177.71|1195.99|1178.19|1194.98|1177.18|31
1652108730000|2022-05-09 15:05:30|1195.92|1178.12|1194.78|1176.98|1195.92|1178.12|1194.78|1176.98|27
1652108740000|2022-05-09 15:05:40|1195|1177.2|1194.78|1176.98|1195.35|1177.55|1194.11|1176.31|29
1652108750000|2022-05-09 15:05:50|1194.79|1176.99|1194.33|1176.53|1194.8|1177|1194.15|1176.35|25
1652108760000|2022-05-09 15:06:00|1194.32|1176.52|1193.24|1175.44|1194.41|1176.61|1193.23|1175.43|25
1652108770000|2022-05-09 15:06:10|1193.23|1175.43|1194|1176.2|1194.03|1176.23|1193.07|1175.27|27
1652108780000|2022-05-09 15:06:20|1193.99|1176.19|1195.28|1177.48|1195.28|1177.48|1193.34|1175.54|33
1652108790000|2022-05-09 15:06:30|1195.06|1177.26|1193.87|1176.07|1195.06|1177.26|1193.71|1175.91|33
1652108800000|2022-05-09 15:06:40|1193.84|1176.04|1194.2|1176.4|1194.2|1176.4|1193.7|1175.9|23
1652108810000|2022-05-09 15:06:50|1194.04|1176.24|1193.89|1176.09|1194.1|1176.3|1193.85|1176.05|20
1652108820000|2022-05-09 15:07:00|1193.85|1176.05|1193.26|1175.46|1194.07|1176.27|1193.21|1175.41|20
1652108830000|2022-05-09 15:07:10|1193.41|1175.61|1194.64|1176.84|1194.73|1176.93|1193.41|1175.61|32
1652108840000|2022-05-09 15:07:20|1194.63|1176.83|1195.41|1177.61|1195.52|1177.72|1194.63|1176.83|20
1652108850000|2022-05-09 15:07:30|1195.36|1177.56|1195.85|1178.05|1195.94|1178.14|1195.36|1177.56|17
1652108860000|2022-05-09 15:07:40|1195.94|1178.14|1196.26|1178.46|1196.26|1178.46|1195.86|1178.06|15
1652108870000|2022-05-09 15:07:50|1196.24|1178.44|1196.27|1178.47|1196.48|1178.68|1195.94|1178.14|15
1652108880000|2022-05-09 15:08:00|1196.34|1178.54|1197.89|1180.09|1198.18|1180.38|1196.34|1178.54|22
1652108890000|2022-05-09 15:08:10|1197.88|1180.08|1196.97|1179.17|1198.12|1180.32|1196.81|1179.01|35
1652108900000|2022-05-09 15:08:20|1196.99|1179.19|1197.33|1179.53|1197.33|1179.53|1196.68|1178.88|26
1652108910000|2022-05-09 15:08:30|1197.72|1179.92|1197.16|1179.36|1197.72|1179.92|1196.56|1178.76|33
1652108920000|2022-05-09 15:08:40|1197.14|1179.34|1196.51|1178.71|1197.25|1179.45|1196.24|1178.44|30
1652108930000|2022-05-09 15:08:50|1196.23|1178.43|1196|1178.2|1196.24|1178.44|1195.92|1178.12|24
1652108940000|2022-05-09 15:09:00|1195.99|1178.19|1196.12|1178.32|1196.15|1178.35|1195.97|1178.17|21
1652108950000|2022-05-09 15:09:10|1195.8|1178|1195.92|1178.12|1196.18|1178.38|1195.8|1178|29
1652108960000|2022-05-09 15:09:20|1196|1178.2|1196.24|1178.44|1196.24|1178.44|1195.94|1178.14|24
1652108970000|2022-05-09 15:09:30|1196.19|1178.39|1196.77|1178.97|1197.25|1179.45|1196.19|1178.39|18
1652108980000|2022-05-09 15:09:40|1196.76|1178.96|1197.4|1179.6|1197.74|1179.94|1196.49|1178.69|35
1652108990000|2022-05-09 15:09:50|1197.7|1179.9|1198.32|1180.52|1198.4|1180.6|1197.7|1179.9|27
1652109000000|2022-05-09 15:10:00|1198.4|1180.6|1198.89|1181.09|1198.96|1181.16|1197.91|1180.11|24
1652109010000|2022-05-09 15:10:10|1198.95|1181.15|1201.55|1183.75|1201.55|1183.75|1198.95|1181.15|29
1652109020000|2022-05-09 15:10:20|1201.23|1183.43|1200.35|1182.55|1201.35|1183.55|1200.35|1182.55|30
1652109030000|2022-05-09 15:10:30|1200.34|1182.54|1199.39|1181.59|1200.61|1182.81|1199.04|1181.24|36
1652109040000|2022-05-09 15:10:40|1199.15|1181.35|1198.92|1181.12|1199.15|1181.35|1198.78|1180.98|20
1652109050000|2022-05-09 15:10:50|1198.93|1181.13|1199.49|1181.69|1199.89|1182.09|1198.93|1181.13|29
1652109060000|2022-05-09 15:11:00|1199.44|1181.64|1199.6|1181.8|1199.65|1181.85|1199.3|1181.5|13
1652109070000|2022-05-09 15:11:10|1199.61|1181.81|1198.95|1181.15|1199.77|1181.97|1198.95|1181.15|20
1652109080000|2022-05-09 15:11:20|1198.88|1181.08|1199.29|1181.49|1199.29|1181.49|1198.85|1181.05|11
1652109090000|2022-05-09 15:11:30|1199.3|1181.5|1199.16|1181.36|1199.32|1181.52|1199.01|1181.21|20
1652109100000|2022-05-09 15:11:40|1199.21|1181.41|1198.93|1181.13|1199.36|1181.56|1198.93|1181.13|27
1652109110000|2022-05-09 15:11:50|1198.94|1181.14|1198.91|1181.11|1199.34|1181.54|1198.7|1180.9|25
1652109120000|2022-05-09 15:12:00|1198.87|1181.07|1197.82|1180.02|1199.02|1181.22|1197.82|1180.02|21
1652109130000|2022-05-09 15:12:10|1197.78|1179.98|1197.33|1179.53|1197.79|1179.99|1197.28|1179.48|20
1652109140000|2022-05-09 15:12:20|1197.12|1179.32|1197.48|1179.68|1197.84|1180.04|1197.1|1179.3|18
1652109150000|2022-05-09 15:12:30|1197.69|1179.89|1198.22|1180.42|1198.22|1180.42|1197|1179.2|26
1652109160000|2022-05-09 15:12:40|1198.07|1180.27|1197.05|1179.25|1198.09|1180.29|1196.96|1179.16|27
1652109170000|2022-05-09 15:12:50|1196.87|1179.07|1196.34|1178.54|1196.92|1179.12|1196.34|1178.54|10
1652109180000|2022-05-09 15:13:00|1196.49|1178.69|1195.7|1177.9|1196.49|1178.69|1195.67|1177.87|14
1652109190000|2022-05-09 15:13:10|1195.63|1177.83|1195.24|1177.44|1195.64|1177.84|1195.09|1177.29|16
1652109200000|2022-05-09 15:13:20|1195.42|1177.62|1194.43|1176.63|1195.44|1177.64|1194.43|1176.63|16
1652109210000|2022-05-09 15:13:30|1194.42|1176.62|1194.17|1176.37|1194.5|1176.7|1194.17|1176.37|19
1652109220000|2022-05-09 15:13:40|1194.13|1176.33|1193.32|1175.52|1194.26|1176.46|1193.32|1175.52|28
1652109230000|2022-05-09 15:13:50|1193.31|1175.51|1192.34|1174.54|1193.32|1175.52|1192.3|1174.5|24
1652109240000|2022-05-09 15:14:00|1192.23|1174.43|1193.17|1175.37|1193.24|1175.44|1191.53|1173.73|30
1652109250000|2022-05-09 15:14:10|1193.13|1175.33|1193.33|1175.53|1193.38|1175.58|1192.35|1174.55|27
1652109260000|2022-05-09 15:14:20|1193.22|1175.42|1192.56|1174.76|1193.28|1175.48|1192.22|1174.42|21
1652109270000|2022-05-09 15:14:30|1192.68|1174.88|1192.31|1174.51|1193|1175.2|1192.23|1174.43|23
1652109280000|2022-05-09 15:14:40|1192.22|1174.42|1192.15|1174.35|1192.23|1174.43|1192.06|1174.26|13
1652109290000|2022-05-09 15:14:50|1192.18|1174.38|1192.24|1174.44|1192.4|1174.6|1192.18|1174.38|20
1652109300000|2022-05-09 15:15:00|1192.27|1174.47|1193.32|1175.52|1193.61|1175.81|1191.93|1174.13|30
1652109310000|2022-05-09 15:15:10|1193.3|1175.5|1192.98|1175.18|1193.32|1175.52|1192.56|1174.76|33
1652109320000|2022-05-09 15:15:20|1193.05|1175.25|1192.32|1174.52|1193.15|1175.35|1192.24|1174.44|19
1652109330000|2022-05-09 15:15:30|1192.3|1174.5|1192.64|1174.84|1192.97|1175.17|1192.23|1174.43|21
1652109340000|2022-05-09 15:15:40|1192.65|1174.85|1193.05|1175.25|1193.05|1175.25|1192.42|1174.62|31
1652109350000|2022-05-09 15:15:50|1193.06|1175.26|1192.31|1174.51|1193.17|1175.37|1192.31|1174.51|21
1652109360000|2022-05-09 15:16:00|1192.3|1174.5|1193.4|1175.6|1193.52|1175.72|1192.3|1174.5|31
1652109370000|2022-05-09 15:16:10|1193.43|1175.63|1193.47|1175.67|1193.48|1175.68|1193.18|1175.38|26
1652109380000|2022-05-09 15:16:20|1193.4|1175.6|1193.01|1175.21|1193.4|1175.6|1193.01|1175.21|15
1652109390000|2022-05-09 15:16:30|1193.21|1175.41|1192.36|1174.56|1193.38|1175.58|1192.36|1174.56|25
1652109400000|2022-05-09 15:16:40|1192.34|1174.54|1191.87|1174.07|1192.34|1174.54|1191.33|1173.53|28
1652109410000|2022-05-09 15:16:50|1192.29|1174.49|1191.29|1173.49|1192.31|1174.51|1191.29|1173.49|20
1652109420000|2022-05-09 15:17:00|1191.32|1173.52|1190.49|1172.69|1191.38|1173.58|1190.49|1172.69|22
1652109430000|2022-05-09 15:17:10|1190.54|1172.74|1190.06|1172.26|1190.54|1172.74|1189.94|1172.14|16
1652109440000|2022-05-09 15:17:20|1190.07|1172.27|1190.06|1172.26|1190.23|1172.43|1189.98|1172.18|16
1652109450000|2022-05-09 15:17:30|1190.02|1172.22|1189.12|1171.32|1190.02|1172.22|1188.79|1170.99|20
1652109460000|2022-05-09 15:17:40|1189.22|1171.42|1190.08|1172.28|1190.32|1172.52|1189.22|1171.42|28
1652109470000|2022-05-09 15:17:50|1190.01|1172.21|1189.32|1171.52|1190.1|1172.3|1189.3|1171.5|17
1652109480000|2022-05-09 15:18:00|1188.97|1171.17|1189.13|1171.33|1189.13|1171.33|1188.76|1170.96|14
1652109490000|2022-05-09 15:18:10|1189|1171.2|1189.25|1171.45|1189.25|1171.45|1189|1171.2|4
1652109500000|2022-05-09 15:18:20|1189.12|1171.32|1189.24|1171.44|1189.24|1171.44|1189.1|1171.3|9
1652109510000|2022-05-09 15:18:30|1189.35|1171.55|1190.04|1172.24|1190.5|1172.7|1189.33|1171.53|25
1652109520000|2022-05-09 15:18:40|1190.03|1172.23|1190.05|1172.25|1190.25|1172.45|1189.88|1172.08|16
1652109530000|2022-05-09 15:18:50|1190.39|1172.59|1190.99|1173.19|1191.01|1173.21|1190.39|1172.59|24
1652109540000|2022-05-09 15:19:00|1191.13|1173.33|1190.36|1172.56|1191.15|1173.35|1190.06|1172.26|22
1652109550000|2022-05-09 15:19:10|1190.9|1173.1|1190.93|1173.13|1191.12|1173.32|1190.79|1172.99|25
1652109560000|2022-05-09 15:19:20|1190.98|1173.18|1190.33|1172.53|1190.99|1173.19|1190.29|1172.49|14
1652109570000|2022-05-09 15:19:30|1190.4|1172.6|1189.83|1172.03|1190.4|1172.6|1189.42|1171.62|22
1652109580000|2022-05-09 15:19:40|1189.68|1171.88|1189.71|1171.91|1190.04|1172.24|1189.67|1171.87|10
1652109590000|2022-05-09 15:19:50|1189.72|1171.92|1188.95|1171.15|1189.76|1171.96|1188.95|1171.15|12
1652109600000|2022-05-09 15:20:00|1188.98|1171.18|1187.97|1170.17|1188.98|1171.18|1187.97|1170.17|24
1652109610000|2022-05-09 15:20:10|1187.98|1170.18|1187.83|1170.03|1188.29|1170.49|1187.83|1170.03|16
1652109620000|2022-05-09 15:20:20|1187.85|1170.05|1187.14|1169.34|1187.85|1170.05|1186.89|1169.09|24
1652109630000|2022-05-09 15:20:30|1187.24|1169.44|1188.31|1170.51|1188.35|1170.55|1187.24|1169.44|30
1652109640000|2022-05-09 15:20:40|1188.4|1170.6|1188.77|1170.97|1189.01|1171.21|1187.88|1170.08|26
1652109650000|2022-05-09 15:20:50|1188.58|1170.78|1188.16|1170.36|1188.58|1170.78|1188.16|1170.36|16
1652109660000|2022-05-09 15:21:00|1188.33|1170.53|1187.28|1169.48|1188.33|1170.53|1187.28|1169.48|14
1652109670000|2022-05-09 15:21:10|1187.6|1169.8|1187.86|1170.06|1188.2|1170.4|1187.03|1169.23|19
1652109680000|2022-05-09 15:21:20|1187.88|1170.08|1188.05|1170.25|1188.23|1170.43|1187.88|1170.08|20
1652109690000|2022-05-09 15:21:30|1187.94|1170.14|1187.39|1169.59|1187.94|1170.14|1186.96|1169.16|30
1652109700000|2022-05-09 15:21:40|1187.42|1169.62|1185.52|1167.72|1187.43|1169.63|1185.5|1167.7|19
1652109710000|2022-05-09 15:21:50|1185.3|1167.5|1184.49|1166.69|1185.57|1167.77|1184.43|1166.63|30
1652109720000|2022-05-09 15:22:00|1184.48|1166.68|1183.72|1165.92|1184.5|1166.7|1183.72|1165.92|23
1652109730000|2022-05-09 15:22:10|1183.52|1165.72|1183.84|1166.04|1183.87|1166.07|1182.7|1164.9|33
1652109740000|2022-05-09 15:22:20|1183.53|1165.73|1183.22|1165.42|1184.2|1166.4|1183.11|1165.31|27
1652109750000|2022-05-09 15:22:30|1183.21|1165.41|1183.75|1165.95|1183.75|1165.95|1182.22|1164.42|33
1652109760000|2022-05-09 15:22:40|1184.28|1166.48|1183.06|1165.26|1184.4|1166.6|1182.94|1165.14|30
1652109770000|2022-05-09 15:22:50|1183.14|1165.34|1182.97|1165.17|1183.18|1165.38|1182.97|1165.17|23
1652109780000|2022-05-09 15:23:00|1182.98|1165.18|1182.6|1164.8|1182.98|1165.18|1182.19|1164.39|23
1652109790000|2022-05-09 15:23:10|1182.55|1164.75|1182.32|1164.52|1182.97|1165.17|1182.32|1164.52|18
1652109800000|2022-05-09 15:23:20|1182.36|1164.56|1182.27|1164.47|1182.44|1164.64|1182.27|1164.47|29
1652109810000|2022-05-09 15:23:30|1182.4|1164.6|1180.88|1163.08|1182.4|1164.6|1180.75|1162.95|30
1652109820000|2022-05-09 15:23:40|1180.7|1162.9|1178.94|1161.14|1180.91|1163.11|1178.29|1160.49|36
1652109830000|2022-05-09 15:23:50|1178.9|1161.1|1177.37|1159.57|1178.98|1161.18|1177.37|1159.57|24
1652109840000|2022-05-09 15:24:00|1177.39|1159.59|1177.41|1159.61|1177.55|1159.75|1176.66|1158.86|20
1652109850000|2022-05-09 15:24:10|1177.4|1159.6|1178.27|1160.47|1178.42|1160.62|1177.11|1159.31|35
1652109860000|2022-05-09 15:24:20|1178.33|1160.53|1176.6|1158.8|1178.46|1160.66|1176.6|1158.8|37
1652109870000|2022-05-09 15:24:30|1176.49|1158.69|1176.39|1158.59|1176.81|1159.01|1176.36|1158.56|22
1652109880000|2022-05-09 15:24:40|1176.35|1158.55|1177.83|1160.03|1177.94|1160.14|1176.17|1158.37|30
1652109890000|2022-05-09 15:24:50|1177.94|1160.14|1177.34|1159.54|1178.03|1160.23|1177.28|1159.48|31
1652109900000|2022-05-09 15:25:00|1177.3|1159.5|1177.78|1159.98|1177.78|1159.98|1177.11|1159.31|24
1652109910000|2022-05-09 15:25:10|1177.81|1160.01|1178.62|1160.82|1179|1161.2|1177.81|1160.01|21
1652109920000|2022-05-09 15:25:20|1178.81|1161.01|1178.28|1160.48|1179.44|1161.64|1178.28|1160.48|23
1652109930000|2022-05-09 15:25:30|1178.25|1160.45|1177.75|1159.95|1178.26|1160.46|1177.64|1159.84|28
1652109940000|2022-05-09 15:25:40|1177.83|1160.03|1177.16|1159.36|1177.92|1160.12|1176.98|1159.18|19
1652109950000|2022-05-09 15:25:50|1177.18|1159.38|1177.62|1159.82|1177.67|1159.87|1176.94|1159.14|25
1652109960000|2022-05-09 15:26:00|1177.34|1159.54|1175.14|1157.34|1177.34|1159.54|1175.11|1157.31|37
1652109970000|2022-05-09 15:26:10|1174.91|1157.11|1174.96|1157.16|1175.14|1157.34|1174.68|1156.88|28
1652109980000|2022-05-09 15:26:20|1174.92|1157.12|1172.61|1154.81|1174.92|1157.12|1171.28|1153.48|36
1652109990000|2022-05-09 15:26:30|1172.5|1154.7|1172.45|1154.65|1173.16|1155.36|1172.45|1154.65|29
1652110000000|2022-05-09 15:26:40|1172.41|1154.61|1172.24|1154.44|1172.41|1154.61|1172.06|1154.26|22
1652110010000|2022-05-09 15:26:50|1172.25|1154.45|1173.03|1155.23|1173.03|1155.23|1172.25|1154.45|24
1652110020000|2022-05-09 15:27:00|1173.05|1155.25|1173.7|1155.9|1173.7|1155.9|1172.5|1154.7|30
1652110030000|2022-05-09 15:27:10|1173.68|1155.88|1172|1154.2|1173.68|1155.88|1172|1154.2|25
1652110040000|2022-05-09 15:27:20|1171.67|1153.87|1171.68|1153.88|1172.35|1154.55|1171.5|1153.7|29
1652110050000|2022-05-09 15:27:30|1171.64|1153.84|1170.88|1153.08|1172.12|1154.32|1170.79|1152.99|33
1652110060000|2022-05-09 15:27:40|1170.84|1153.04|1169.94|1152.14|1170.93|1153.13|1169.94|1152.14|33
1652110070000|2022-05-09 15:27:50|1169.97|1152.17|1168.64|1150.84|1169.97|1152.17|1168.64|1150.84|28
1652110080000|2022-05-09 15:28:00|1168.37|1150.57|1166.64|1148.84|1168.37|1150.57|1166.64|1148.84|27
1652110090000|2022-05-09 15:28:10|1166.71|1148.91|1167.05|1149.25|1167.25|1149.45|1166.31|1148.51|28
1652110100000|2022-05-09 15:28:20|1166.85|1149.05|1166.66|1148.86|1167.01|1149.21|1165.53|1147.73|24
1652110110000|2022-05-09 15:28:30|1166.42|1148.62|1167.2|1149.4|1167.25|1149.45|1165.84|1148.04|36
1652110120000|2022-05-09 15:28:40|1166.8|1149|1167.07|1149.27|1167.07|1149.27|1166.22|1148.42|26
1652110130000|2022-05-09 15:28:50|1167.12|1149.32|1169.21|1151.41|1169.25|1151.45|1167.12|1149.32|33
1652110140000|2022-05-09 15:29:00|1169.3|1151.5|1169.39|1151.59|1170.3|1152.5|1169.3|1151.5|35
1652110150000|2022-05-09 15:29:10|1169.37|1151.57|1167.87|1150.07|1169.39|1151.59|1167.5|1149.7|33
1652110160000|2022-05-09 15:29:20|1167.93|1150.13|1166.28|1148.48|1167.97|1150.17|1166.17|1148.37|37
1652110170000|2022-05-09 15:29:30|1166.4|1148.6|1164.68|1146.88|1166.47|1148.67|1164.68|1146.88|32
1652110180000|2022-05-09 15:29:40|1164.92|1147.12|1164.5|1146.7|1165.1|1147.3|1164.23|1146.43|25
1652110190000|2022-05-09 15:29:50|1165.08|1147.28|1165.06|1147.26|1165.08|1147.28|1163.33|1145.53|28
1652110200000|2022-05-09 15:30:00|1165.38|1147.58|1166.46|1148.66|1166.55|1148.75|1164.86|1147.06|30
1652110210000|2022-05-09 15:30:10|1166.51|1148.71|1167.01|1149.21|1167.12|1149.32|1166.51|1148.71|22
1652110220000|2022-05-09 15:30:20|1166.7|1148.9|1163.09|1145.29|1166.75|1148.95|1163.09|1145.29|36
1652110230000|2022-05-09 15:30:30|1163.32|1145.52|1163.01|1145.21|1163.45|1145.65|1162.85|1145.05|31
1652110240000|2022-05-09 15:30:40|1162.92|1145.12|1162.61|1144.81|1162.92|1145.12|1161.38|1143.58|26
1652110250000|2022-05-09 15:30:50|1162.73|1144.93|1162.44|1144.64|1163.67|1145.87|1162.38|1144.58|29
1652110260000|2022-05-09 15:31:00|1162.4|1144.6|1161.1|1143.3|1162.4|1144.6|1161.02|1143.22|31
1652110270000|2022-05-09 15:31:10|1161.16|1143.36|1162.34|1144.54|1162.49|1144.69|1161.16|1143.36|26
1652110280000|2022-05-09 15:31:20|1162.3|1144.5|1160.15|1142.35|1162.41|1144.61|1160.15|1142.35|35
1652110290000|2022-05-09 15:31:30|1160.28|1142.48|1159.3|1141.5|1160.95|1143.15|1159.25|1141.45|34
1652110300000|2022-05-09 15:31:40|1158.1|1140.3|1156.55|1138.75|1158.46|1140.66|1154.53|1136.73|33
1652110310000|2022-05-09 15:31:50|1156.91|1139.11|1155.44|1137.64|1156.92|1139.12|1155.14|1137.34|35
1652110320000|2022-05-09 15:32:00|1155.22|1137.42|1153.9|1136.1|1155.24|1137.44|1153.1|1135.3|36
1652110330000|2022-05-09 15:32:10|1153.76|1135.96|1157.25|1139.45|1157.25|1139.45|1153.49|1135.69|28
1652110340000|2022-05-09 15:32:20|1157.38|1139.58|1160.41|1142.61|1161.49|1143.69|1157.38|1139.58|36
1652110350000|2022-05-09 15:32:30|1160.08|1142.28|1155.2|1137.4|1160.1|1142.3|1155.09|1137.29|38
1652110360000|2022-05-09 15:32:40|1154.9|1137.1|1155.08|1137.28|1155.9|1138.1|1154|1136.2|30
1652110370000|2022-05-09 15:32:50|1155.13|1137.33|1154.53|1136.73|1156|1138.2|1154.53|1136.73|23
1652110380000|2022-05-09 15:33:00|1154.52|1136.72|1150.72|1132.92|1154.52|1136.72|1150.72|1132.92|32
1652110390000|2022-05-09 15:33:10|1150.66|1132.86|1146.53|1128.73|1150.66|1132.86|1146.51|1128.71|36
1652110400000|2022-05-09 15:33:20|1146.51|1128.71|1149.55|1131.75|1151.05|1133.25|1146.43|1128.63|36
1652110410000|2022-05-09 15:33:30|1149.51|1131.71|1150.31|1132.51|1150.34|1132.54|1148.94|1131.14|32
1652110420000|2022-05-09 15:33:40|1150.26|1132.46|1148.81|1131.01|1151.76|1133.96|1148.33|1130.53|35
1652110430000|2022-05-09 15:33:50|1148.72|1130.92|1149.25|1131.45|1150.24|1132.44|1148.72|1130.92|28
1652110440000|2022-05-09 15:34:00|1149.19|1131.39|1150.13|1132.33|1150.13|1132.33|1149.01|1131.21|25
1652110450000|2022-05-09 15:34:10|1150.18|1132.38|1153.33|1135.53|1153.4|1135.6|1150.18|1132.38|36
1652110460000|2022-05-09 15:34:20|1153.38|1135.58|1155.93|1138.13|1156.4|1138.6|1153.35|1135.55|30
1652110470000|2022-05-09 15:34:30|1155.79|1137.99|1155.4|1137.6|1156.4|1138.6|1154.96|1137.16|32
1652110480000|2022-05-09 15:34:40|1155.38|1137.58|1155.39|1137.59|1155.5|1137.7|1155.35|1137.55|10
1652110490000|2022-05-09 15:34:50|1155.37|1137.57|1153.4|1135.6|1155.37|1137.57|1153.33|1135.53|32
1652110500000|2022-05-09 15:35:00|1153.39|1135.59|1156.25|1138.45|1156.41|1138.61|1153.36|1135.56|34
1652110510000|2022-05-09 15:35:10|1156.35|1138.55|1155.66|1137.86|1156.65|1138.85|1155.38|1137.58|25
1652110520000|2022-05-09 15:35:20|1155.45|1137.65|1153.17|1135.37|1155.75|1137.95|1152.58|1134.78|35
1652110530000|2022-05-09 15:35:30|1153.36|1135.56|1152.75|1134.95|1153.36|1135.56|1151.36|1133.56|34
1652110540000|2022-05-09 15:35:40|1152.34|1134.54|1149.77|1131.97|1152.34|1134.54|1149.77|1131.97|35
1652110550000|2022-05-09 15:35:50|1149.9|1132.1|1150.22|1132.42|1150.25|1132.45|1148.61|1130.81|28
1652110560000|2022-05-09 15:36:00|1150.2|1132.4|1150.1|1132.3|1150.67|1132.87|1149.8|1132|31
1652110570000|2022-05-09 15:36:10|1149.54|1131.74|1152.3|1134.5|1152.3|1134.5|1149.5|1131.7|30
1652110580000|2022-05-09 15:36:20|1152.27|1134.47|1151.41|1133.61|1153.03|1135.23|1151.38|1133.58|22
1652110590000|2022-05-09 15:36:30|1151.42|1133.62|1152.6|1134.8|1152.77|1134.97|1151.42|1133.62|27
1652110600000|2022-05-09 15:36:40|1152.4|1134.6|1152.88|1135.08|1152.92|1135.12|1151.97|1134.17|28
1652110610000|2022-05-09 15:36:50|1152.93|1135.13|1152.95|1135.15|1153.6|1135.8|1152.89|1135.09|21
1652110620000|2022-05-09 15:37:00|1152.96|1135.16|1156.43|1138.63|1156.48|1138.68|1152.95|1135.15|33
1652110630000|2022-05-09 15:37:10|1156.95|1139.15|1156.31|1138.51|1157.25|1139.45|1156.07|1138.27|25
1652110640000|2022-05-09 15:37:20|1156.35|1138.55|1157.62|1139.82|1158.44|1140.64|1156.35|1138.55|36
1652110650000|2022-05-09 15:37:30|1157.55|1139.75|1157.87|1140.07|1158.07|1140.27|1156.91|1139.11|30
1652110660000|2022-05-09 15:37:40|1158.4|1140.6|1158.52|1140.72|1158.81|1141.01|1158.19|1140.39|25
1652110670000|2022-05-09 15:37:50|1158.38|1140.58|1157.02|1139.22|1158.43|1140.63|1157.02|1139.22|27
1652110680000|2022-05-09 15:38:00|1157.01|1139.21|1157.3|1139.5|1157.41|1139.61|1156.19|1138.39|25
1652110690000|2022-05-09 15:38:10|1157.27|1139.47|1157.42|1139.62|1158.5|1140.7|1157.27|1139.47|30
1652110700000|2022-05-09 15:38:20|1157.3|1139.5|1157.97|1140.17|1158.39|1140.59|1157.3|1139.5|36
1652110710000|2022-05-09 15:38:30|1158.27|1140.47|1159.35|1141.55|1159.42|1141.62|1158.27|1140.47|32
1652110720000|2022-05-09 15:38:40|1159.36|1141.56|1159.97|1142.17|1159.97|1142.17|1159.33|1141.53|28
1652110730000|2022-05-09 15:38:50|1159.98|1142.18|1163.46|1145.66|1163.46|1145.66|1159.89|1142.09|30
1652110740000|2022-05-09 15:39:00|1163.57|1145.77|1162.41|1144.61|1163.82|1146.02|1162.38|1144.58|26
1652110750000|2022-05-09 15:39:10|1162.42|1144.62|1161.34|1143.54|1162.42|1144.62|1159.91|1142.11|33
1652110760000|2022-05-09 15:39:20|1161.65|1143.85|1161.45|1143.65|1162.28|1144.48|1161.06|1143.26|32
1652110770000|2022-05-09 15:39:30|1161.47|1143.67|1164.28|1146.48|1164.4|1146.6|1161.47|1143.67|33
1652110780000|2022-05-09 15:39:40|1164.35|1146.55|1164.83|1147.03|1164.85|1147.05|1164.23|1146.43|28
1652110790000|2022-05-09 15:39:50|1164.72|1146.92|1165.43|1147.63|1165.45|1147.65|1164.72|1146.92|27
1652110800000|2022-05-09 15:40:00|1165.8|1148|1166.46|1148.66|1166.46|1148.66|1165.75|1147.95|27
1652110810000|2022-05-09 15:40:10|1166.43|1148.63|1165.94|1148.14|1166.96|1149.16|1165.79|1147.99|30
1652110820000|2022-05-09 15:40:20|1165.91|1148.11|1163.98|1146.18|1166.14|1148.34|1163.93|1146.13|33
1652110830000|2022-05-09 15:40:30|1163.45|1145.65|1164.11|1146.31|1164.13|1146.33|1163.02|1145.22|34
1652110840000|2022-05-09 15:40:40|1164.15|1146.35|1163.25|1145.45|1164.15|1146.35|1162.62|1144.82|32
1652110850000|2022-05-09 15:40:50|1163.32|1145.52|1163.21|1145.41|1163.48|1145.68|1162.81|1145.01|26
1652110860000|2022-05-09 15:41:00|1163.14|1145.34|1163.02|1145.22|1163.73|1145.93|1162.95|1145.15|22
1652110870000|2022-05-09 15:41:10|1163.01|1145.21|1164.28|1146.48|1164.5|1146.7|1163.01|1145.21|26
1652110880000|2022-05-09 15:41:20|1164.35|1146.55|1165.51|1147.71|1165.68|1147.88|1164.29|1146.49|34
1652110890000|2022-05-09 15:41:30|1165.42|1147.62|1166.37|1148.57|1166.4|1148.6|1165.35|1147.55|17
1652110900000|2022-05-09 15:41:40|1166.6|1148.8|1168.04|1150.24|1168.13|1150.33|1166.27|1148.47|30
1652110910000|2022-05-09 15:41:50|1167.73|1149.93|1167.77|1149.97|1167.94|1150.14|1167.31|1149.51|25
1652110920000|2022-05-09 15:42:00|1168.03|1150.23|1167.13|1149.33|1168.17|1150.37|1167.13|1149.33|20
1652110930000|2022-05-09 15:42:10|1167.21|1149.41|1166.45|1148.65|1167.83|1150.03|1166.45|1148.65|32
1652110940000|2022-05-09 15:42:20|1166.32|1148.52|1166.17|1148.37|1166.33|1148.53|1166.04|1148.24|26
1652110950000|2022-05-09 15:42:30|1166.18|1148.38|1165.85|1148.05|1166.23|1148.43|1165.28|1147.48|29
1652110960000|2022-05-09 15:42:40|1165.36|1147.56|1164.96|1147.16|1165.39|1147.59|1164.73|1146.93|29
1652110970000|2022-05-09 15:42:50|1165.01|1147.21|1165.22|1147.42|1165.36|1147.56|1164.37|1146.57|30
1652110980000|2022-05-09 15:43:00|1165.25|1147.45|1163.23|1145.43|1165.56|1147.76|1163.23|1145.43|27
1652110990000|2022-05-09 15:43:10|1163.27|1145.47|1165.2|1147.4|1166.07|1148.27|1163.27|1145.47|38
1652111000000|2022-05-09 15:43:20|1164.96|1147.16|1164.97|1147.17|1165.14|1147.34|1164.32|1146.52|27
1652111010000|2022-05-09 15:43:30|1164.93|1147.13|1164.91|1147.11|1164.96|1147.16|1164.39|1146.59|31
1652111020000|2022-05-09 15:43:40|1164.92|1147.12|1164.31|1146.51|1164.95|1147.15|1164.31|1146.51|24
1652111030000|2022-05-09 15:43:50|1164.36|1146.56|1163.66|1145.86|1165.03|1147.23|1163.6|1145.8|23
1652111040000|2022-05-09 15:44:00|1163.61|1145.81|1162.3|1144.5|1163.61|1145.81|1162.29|1144.49|28
1652111050000|2022-05-09 15:44:10|1162.29|1144.49|1160.32|1142.52|1162.31|1144.51|1160.08|1142.28|37
1652111060000|2022-05-09 15:44:20|1160.28|1142.48|1158.39|1140.59|1160.28|1142.48|1158.39|1140.59|32
1652111070000|2022-05-09 15:44:30|1158.47|1140.67|1159.06|1141.26|1160.18|1142.38|1158.44|1140.64|31
1652111080000|2022-05-09 15:44:40|1159.14|1141.34|1160.57|1142.77|1160.79|1142.99|1159.14|1141.34|29
1652111090000|2022-05-09 15:44:50|1160.6|1142.8|1160.22|1142.42|1160.99|1143.19|1160.22|1142.42|31
1652111100000|2022-05-09 15:45:00|1160.21|1142.41|1161.62|1143.82|1161.62|1143.82|1159.79|1141.99|35
1652111110000|2022-05-09 15:45:10|1161.64|1143.84|1161.35|1143.55|1162.13|1144.33|1161.35|1143.55|16
1652111120000|2022-05-09 15:45:20|1161.36|1143.56|1161.35|1143.55|1162.11|1144.31|1161.3|1143.5|27
1652111130000|2022-05-09 15:45:30|1161.36|1143.56|1160.52|1142.72|1161.36|1143.56|1160.41|1142.61|28
1652111140000|2022-05-09 15:45:40|1160.44|1142.64|1160.8|1143|1161.03|1143.23|1160.33|1142.53|27
1652111150000|2022-05-09 15:45:50|1160.44|1142.64|1162.05|1144.25|1162.13|1144.33|1160.38|1142.58|30
1652111160000|2022-05-09 15:46:00|1162.07|1144.27|1162.2|1144.4|1162.92|1145.12|1161.99|1144.19|29
1652111170000|2022-05-09 15:46:10|1161.66|1143.86|1160.77|1142.97|1161.66|1143.86|1160.55|1142.75|36
1652111180000|2022-05-09 15:46:20|1160.69|1142.89|1160.55|1142.75|1161.1|1143.3|1159.58|1141.78|29
1652111190000|2022-05-09 15:46:30|1160.6|1142.8|1161.16|1143.36|1161.29|1143.49|1160.45|1142.65|26
1652111200000|2022-05-09 15:46:40|1161.15|1143.35|1161.38|1143.58|1161.53|1143.73|1160.94|1143.14|20
1652111210000|2022-05-09 15:46:50|1161.47|1143.67|1162.41|1144.61|1162.55|1144.75|1161.47|1143.67|16
1652111220000|2022-05-09 15:47:00|1162.55|1144.75|1163.2|1145.4|1164|1146.2|1162.55|1144.75|31
1652111230000|2022-05-09 15:47:10|1163.18|1145.38|1164.04|1146.24|1164.58|1146.78|1162.83|1145.03|30
1652111240000|2022-05-09 15:47:20|1163.54|1145.74|1163.02|1145.22|1163.54|1145.74|1162.55|1144.75|27
1652111250000|2022-05-09 15:47:30|1162.98|1145.18|1163.4|1145.6|1163.4|1145.6|1162.78|1144.98|24
1652111260000|2022-05-09 15:47:40|1163.35|1145.55|1163.38|1145.58|1163.4|1145.6|1163.35|1145.55|4
1652111270000|2022-05-09 15:47:50|1163.19|1145.39|1162.57|1144.77|1163.19|1145.39|1162.52|1144.72|28
1652111280000|2022-05-09 15:48:00|1162.45|1144.65|1163.02|1145.22|1163.02|1145.22|1162.3|1144.5|21
1652111290000|2022-05-09 15:48:10|1163.05|1145.25|1162|1144.2|1163.36|1145.56|1161.99|1144.19|29
1652111300000|2022-05-09 15:48:20|1162.3|1144.5|1161.58|1143.78|1162.41|1144.61|1161.28|1143.48|20
1652111310000|2022-05-09 15:48:30|1162.03|1144.23|1162.01|1144.21|1162.45|1144.65|1162.01|1144.21|20
1652111320000|2022-05-09 15:48:40|1162.16|1144.36|1162.14|1144.34|1162.26|1144.46|1161.52|1143.72|14
1652111330000|2022-05-09 15:48:50|1161.93|1144.13|1161.38|1143.58|1162.25|1144.45|1161.38|1143.58|26
1652111340000|2022-05-09 15:49:00|1161.41|1143.61|1159.64|1141.84|1161.41|1143.61|1159.63|1141.83|25
1652111350000|2022-05-09 15:49:10|1159.65|1141.85|1157.72|1139.92|1160.29|1142.49|1157.72|1139.92|26
1652111360000|2022-05-09 15:49:20|1157.77|1139.97|1156.22|1138.42|1157.83|1140.03|1156.22|1138.42|31
1652111370000|2022-05-09 15:49:30|1156.13|1138.33|1155.4|1137.6|1156.37|1138.57|1155.3|1137.5|31
1652111380000|2022-05-09 15:49:40|1155.51|1137.71|1154.89|1137.09|1155.74|1137.94|1154.79|1136.99|31
1652111390000|2022-05-09 15:49:50|1155.31|1137.51|1155.6|1137.8|1155.75|1137.95|1155.31|1137.51|10
1652111400000|2022-05-09 15:50:00|1155.5|1137.7|1158.15|1140.35|1158.23|1140.43|1155.5|1137.7|28
1652111410000|2022-05-09 15:50:10|1158.12|1140.32|1155.31|1137.51|1158.12|1140.32|1155.31|1137.51|30
1652111420000|2022-05-09 15:50:20|1155.28|1137.48|1156.77|1138.97|1156.77|1138.97|1155.06|1137.26|28
1652111430000|2022-05-09 15:50:30|1157.24|1139.44|1158.12|1140.32|1158.12|1140.32|1157.21|1139.41|17
1652111440000|2022-05-09 15:50:40|1158.18|1140.38|1158.8|1141|1158.8|1141|1158.18|1140.38|21
1652111450000|2022-05-09 15:50:50|1158.81|1141.01|1162.29|1144.49|1162.29|1144.49|1158.81|1141.01|37
1652111460000|2022-05-09 15:51:00|1162.33|1144.53|1161.71|1143.91|1162.4|1144.6|1161.61|1143.81|31
1652111470000|2022-05-09 15:51:10|1161.17|1143.37|1161.46|1143.66|1162.16|1144.36|1161.17|1143.37|33
1652111480000|2022-05-09 15:51:20|1161.42|1143.62|1161.39|1143.59|1161.54|1143.74|1161.27|1143.47|24
1652111490000|2022-05-09 15:51:30|1161.36|1143.56|1162.01|1144.21|1162.01|1144.21|1161.19|1143.39|22
1652111500000|2022-05-09 15:51:40|1162.05|1144.25|1161.4|1143.6|1162.1|1144.3|1161.4|1143.6|28
1652111510000|2022-05-09 15:51:50|1161.6|1143.8|1161.73|1143.93|1161.73|1143.93|1161.4|1143.6|24
1652111520000|2022-05-09 15:52:00|1161.77|1143.97|1160.34|1142.54|1161.78|1143.98|1160.32|1142.52|26
1652111530000|2022-05-09 15:52:10|1160.51|1142.71|1162.29|1144.49|1162.29|1144.49|1160.51|1142.71|28
1652111540000|2022-05-09 15:52:20|1162.31|1144.51|1163.56|1145.76|1163.56|1145.76|1162.15|1144.35|23
1652111550000|2022-05-09 15:52:30|1163.58|1145.78|1164.3|1146.5|1164.4|1146.6|1162.54|1144.74|22
1652111560000|2022-05-09 15:52:40|1164.34|1146.54|1163.48|1145.68|1164.4|1146.6|1163.48|1145.68|21
1652111570000|2022-05-09 15:52:50|1163.51|1145.71|1162.97|1145.17|1163.9|1146.1|1162.97|1145.17|19
1652111580000|2022-05-09 15:53:00|1162.98|1145.18|1162.87|1145.07|1163.31|1145.51|1162.81|1145.01|15
1652111590000|2022-05-09 15:53:10|1163.31|1145.51|1162.96|1145.16|1163.31|1145.51|1162.4|1144.6|22
1652111600000|2022-05-09 15:53:20|1162.97|1145.17|1162.93|1145.13|1163.79|1145.99|1162.93|1145.13|27
1652111610000|2022-05-09 15:53:30|1162.86|1145.06|1162.55|1144.75|1162.96|1145.16|1162.36|1144.56|18
1652111620000|2022-05-09 15:53:40|1162.43|1144.63|1161.64|1143.84|1162.43|1144.63|1161.64|1143.84|17
1652111630000|2022-05-09 15:53:50|1161.66|1143.86|1160.36|1142.56|1161.66|1143.86|1160.31|1142.51|30
1652111640000|2022-05-09 15:54:00|1160.38|1142.58|1160.23|1142.43|1160.46|1142.66|1159.75|1141.95|25
1652111650000|2022-05-09 15:54:10|1160.22|1142.42|1160.41|1142.61|1160.56|1142.76|1159.43|1141.63|29
1652111660000|2022-05-09 15:54:20|1160.35|1142.55|1161.01|1143.21|1161.01|1143.21|1160.32|1142.52|18
1652111670000|2022-05-09 15:54:30|1161.03|1143.23|1161.36|1143.56|1161.65|1143.85|1160.85|1143.05|20
1652111680000|2022-05-09 15:54:40|1161.4|1143.6|1160.61|1142.81|1161.64|1143.84|1160.61|1142.81|26
1652111690000|2022-05-09 15:54:50|1160.8|1143|1161.22|1143.42|1161.23|1143.43|1160.65|1142.85|27
1652111700000|2022-05-09 15:55:00|1161.21|1143.41|1160.39|1142.59|1161.46|1143.66|1160.07|1142.27|31
1652111710000|2022-05-09 15:55:10|1160.23|1142.43|1160.04|1142.24|1160.23|1142.43|1159.18|1141.38|29
1652111720000|2022-05-09 15:55:20|1160.05|1142.25|1160.25|1142.45|1160.28|1142.48|1159.77|1141.97|20
1652111730000|2022-05-09 15:55:30|1160.24|1142.44|1161.07|1143.27|1161.24|1143.44|1160.19|1142.39|26
1652111740000|2022-05-09 15:55:40|1161.09|1143.29|1160.91|1143.11|1161.28|1143.48|1160.41|1142.61|20
1652111750000|2022-05-09 15:55:50|1160.7|1142.9|1160.62|1142.82|1160.7|1142.9|1160.46|1142.66|17
1652111760000|2022-05-09 15:56:00|1160.69|1142.89|1159.95|1142.15|1161.1|1143.3|1159.95|1142.15|36
1652111770000|2022-05-09 15:56:10|1159.79|1141.99|1158.34|1140.54|1159.79|1141.99|1158.28|1140.48|22
1652111780000|2022-05-09 15:56:20|1158.48|1140.68|1158.64|1140.84|1158.64|1140.84|1158.36|1140.56|19
1652111790000|2022-05-09 15:56:30|1158.39|1140.59|1158.5|1140.7|1158.59|1140.79|1158.34|1140.54|10
1652111800000|2022-05-09 15:56:40|1158.55|1140.75|1158.75|1140.95|1158.82|1141.02|1158.55|1140.75|16
1652111810000|2022-05-09 15:56:50|1159.02|1141.22|1158.48|1140.68|1159.18|1141.38|1158.34|1140.54|13
1652111820000|2022-05-09 15:57:00|1158.03|1140.23|1157.9|1140.1|1158.76|1140.96|1157.89|1140.09|28
1652111830000|2022-05-09 15:57:10|1157.74|1139.94|1155.58|1137.78|1157.74|1139.94|1155.56|1137.76|28
1652111840000|2022-05-09 15:57:20|1155.6|1137.8|1156.2|1138.4|1156.22|1138.42|1155.54|1137.74|17
1652111850000|2022-05-09 15:57:30|1156.21|1138.41|1158.12|1140.32|1158.25|1140.45|1156.21|1138.41|29
1652111860000|2022-05-09 15:57:40|1158.07|1140.27|1158.06|1140.26|1158.23|1140.43|1158.06|1140.26|17
1652111870000|2022-05-09 15:57:50|1158.02|1140.22|1158.93|1141.13|1158.93|1141.13|1158.02|1140.22|19
1652111880000|2022-05-09 15:58:00|1158.97|1141.17|1160.23|1142.43|1160.28|1142.48|1158.97|1141.17|24
1652111890000|2022-05-09 15:58:10|1160.06|1142.26|1159.11|1141.31|1160.06|1142.26|1159.03|1141.23|25
1652111900000|2022-05-09 15:58:20|1159.45|1141.65|1159.04|1141.24|1159.45|1141.65|1158.42|1140.62|29
1652111910000|2022-05-09 15:58:30|1159.2|1141.4|1157.4|1139.6|1159.34|1141.54|1157.4|1139.6|31
1652111920000|2022-05-09 15:58:40|1157.41|1139.61|1155.33|1137.53|1157.5|1139.7|1155.31|1137.51|25
1652111930000|2022-05-09 15:58:50|1155.38|1137.58|1154.35|1136.55|1155.41|1137.61|1154.24|1136.44|22
1652111940000|2022-05-09 15:59:00|1154.32|1136.52|1153.45|1135.65|1154.32|1136.52|1153.38|1135.58|19
1652111950000|2022-05-09 15:59:10|1153.72|1135.92|1157.94|1140.14|1157.95|1140.15|1153.45|1135.65|35
1652111960000|2022-05-09 15:59:20|1157.84|1140.04|1157.71|1139.91|1158.29|1140.49|1157.38|1139.58|32
1652111970000|2022-05-09 15:59:30|1157.73|1139.93|1157.44|1139.64|1157.89|1140.09|1157.44|1139.64|16
1652111980000|2022-05-09 15:59:40|1157.41|1139.61|1158.05|1140.25|1158.05|1140.25|1157.31|1139.51|19
1652111990000|2022-05-09 15:59:50|1158.3|1140.5|1157.65|1139.85|1158.9|1141.1|1157.65|1139.85|12
1652112000000|2022-05-09 16:00:00|1157.6|1139.8|1158.15|1140.35|1158.17|1140.37|1157.6|1139.8|13
1652112010000|2022-05-09 16:00:10|1157.98|1140.18|1157.47|1139.67|1158.25|1140.45|1157.4|1139.6|10
1652112020000|2022-05-09 16:00:20|1157.45|1139.65|1157.35|1139.55|1157.46|1139.66|1157.14|1139.34|6
1652112030000|2022-05-09 16:00:30|1157.3|1139.5|1157.44|1139.64|1157.53|1139.73|1157.3|1139.5|8
1652112040000|2022-05-09 16:00:40|1157.65|1139.85|1156.36|1138.56|1157.68|1139.88|1156.36|1138.56|15
1652112050000|2022-05-09 16:00:50|1156.43|1138.63|1156.02|1138.22|1157.4|1139.6|1155.83|1138.03|27
1652112060000|2022-05-09 16:01:00|1155.91|1138.11|1155.28|1137.48|1155.91|1138.11|1154.44|1136.64|20
1652112070000|2022-05-09 16:01:10|1155.33|1137.53|1153.5|1135.7|1155.4|1137.6|1153.5|1135.7|23
1652112080000|2022-05-09 16:01:20|1153.6|1135.8|1154.26|1136.46|1154.43|1136.63|1153.48|1135.68|31
1652112090000|2022-05-09 16:01:30|1154.37|1136.57|1154.35|1136.55|1154.63|1136.83|1154.07|1136.27|30
1652112100000|2022-05-09 16:01:40|1153.88|1136.08|1153.42|1135.62|1154|1136.2|1153.34|1135.54|23
1652112110000|2022-05-09 16:01:50|1153|1135.2|1152.5|1134.7|1153.42|1135.62|1152.5|1134.7|20
1652112120000|2022-05-09 16:02:00|1152.65|1134.85|1152.48|1134.68|1153.34|1135.54|1152.48|1134.68|35
1652112130000|2022-05-09 16:02:10|1152.63|1134.83|1152.21|1134.41|1153.35|1135.55|1152.21|1134.41|24
1652112140000|2022-05-09 16:02:20|1152.19|1134.39|1153.42|1135.62|1153.42|1135.62|1151.88|1134.08|24
1652112150000|2022-05-09 16:02:30|1153.43|1135.63|1154.18|1136.38|1154.41|1136.61|1153.27|1135.47|26
1652112160000|2022-05-09 16:02:40|1153.8|1136|1153.4|1135.6|1154.36|1136.56|1153.4|1135.6|15
1652112170000|2022-05-09 16:02:50|1153.28|1135.48|1152.6|1134.8|1153.45|1135.65|1152.59|1134.79|13
1652112180000|2022-05-09 16:03:00|1152.59|1134.79|1152.7|1134.9|1153.4|1135.6|1152.49|1134.69|17
1652112190000|2022-05-09 16:03:10|1152.63|1134.83|1152.94|1135.14|1153.26|1135.46|1152.55|1134.75|18
1652112200000|2022-05-09 16:03:20|1153.03|1135.23|1152.57|1134.77|1153.03|1135.23|1152.5|1134.7|13
1652112210000|2022-05-09 16:03:30|1152.4|1134.6|1151.38|1133.58|1152.4|1134.6|1150.73|1132.93|26
1652112220000|2022-05-09 16:03:40|1151.26|1133.46|1149.2|1131.4|1151.43|1133.63|1149.2|1131.4|24
1652112230000|2022-05-09 16:03:50|1149.24|1131.44|1148.4|1130.6|1149.4|1131.6|1148.4|1130.6|16
1652112240000|2022-05-09 16:04:00|1148.39|1130.59|1148.36|1130.56|1148.4|1130.6|1147.55|1129.75|33
1652112250000|2022-05-09 16:04:10|1148.38|1130.58|1148.4|1130.6|1149.25|1131.45|1148.37|1130.57|19
1652112260000|2022-05-09 16:04:20|1148.36|1130.56|1148.4|1130.6|1148.44|1130.64|1148.28|1130.48|16
1652112270000|2022-05-09 16:04:30|1148.55|1130.75|1149.22|1131.42|1149.41|1131.61|1148.44|1130.64|18
1652112280000|2022-05-09 16:04:40|1149.14|1131.34|1149.35|1131.55|1149.36|1131.56|1148.8|1131|14
1652112290000|2022-05-09 16:04:50|1149.62|1131.82|1151.14|1133.34|1151.14|1133.34|1149.62|1131.82|17
1652112300000|2022-05-09 16:05:00|1151.18|1133.38|1150.77|1132.97|1151.4|1133.6|1150.06|1132.26|27
1652112310000|2022-05-09 16:05:10|1150.91|1133.11|1150.3|1132.5|1151.23|1133.43|1149.99|1132.19|24
1652112320000|2022-05-09 16:05:20|1150.15|1132.35|1150.33|1132.53|1150.4|1132.6|1150.06|1132.26|17
1652112330000|2022-05-09 16:05:30|1150.35|1132.55|1151.28|1133.48|1151.33|1133.53|1150.24|1132.44|24
1652112340000|2022-05-09 16:05:40|1151.37|1133.57|1152.6|1134.8|1153.3|1135.5|1151.37|1133.57|24
1652112350000|2022-05-09 16:05:50|1152.47|1134.67|1152.51|1134.71|1153.1|1135.3|1152.37|1134.57|23
1652112360000|2022-05-09 16:06:00|1152.42|1134.62|1152.36|1134.56|1152.43|1134.63|1152.19|1134.39|24
1652112370000|2022-05-09 16:06:10|1152.4|1134.6|1153.28|1135.48|1153.28|1135.48|1152.37|1134.57|27
1652112380000|2022-05-09 16:06:20|1153.3|1135.5|1155.6|1137.8|1155.6|1137.8|1153.3|1135.5|25
1652112390000|2022-05-09 16:06:30|1156.02|1138.22|1156.38|1138.58|1156.56|1138.76|1155.7|1137.9|20
1652112400000|2022-05-09 16:06:40|1156.16|1138.36|1158.03|1140.23|1158.25|1140.45|1156.16|1138.36|22
1652112410000|2022-05-09 16:06:50|1158|1140.2|1159.4|1141.6|1159.42|1141.62|1157.9|1140.1|22
1652112420000|2022-05-09 16:07:00|1159.53|1141.73|1161.33|1143.53|1161.53|1143.73|1159.53|1141.73|28
1652112430000|2022-05-09 16:07:10|1161.37|1143.57|1163.4|1145.6|1163.51|1145.71|1161.37|1143.57|28
1652112440000|2022-05-09 16:07:20|1163.6|1145.8|1163.52|1145.72|1164.47|1146.67|1163.13|1145.33|33
1652112450000|2022-05-09 16:07:30|1163.53|1145.73|1164.34|1146.54|1164.45|1146.65|1163.25|1145.45|29
1652112460000|2022-05-09 16:07:40|1164.31|1146.51|1163.72|1145.92|1164.44|1146.64|1163.72|1145.92|21
1652112470000|2022-05-09 16:07:50|1163.73|1145.93|1164.4|1146.6|1164.58|1146.78|1163.73|1145.93|25
1652112480000|2022-05-09 16:08:00|1164.6|1146.8|1165.21|1147.41|1165.21|1147.41|1164.6|1146.8|13
1652112490000|2022-05-09 16:08:10|1165.22|1147.42|1165.2|1147.4|1165.24|1147.44|1164.92|1147.12|17
1652112500000|2022-05-09 16:08:20|1165.19|1147.39|1163.34|1145.54|1165.19|1147.39|1163.24|1145.44|31
1652112510000|2022-05-09 16:08:30|1163.36|1145.56|1161.95|1144.15|1163.36|1145.56|1161.95|1144.15|26
1652112520000|2022-05-09 16:08:40|1161.92|1144.12|1161.05|1143.25|1161.92|1144.12|1160.21|1142.41|33
1652112530000|2022-05-09 16:08:50|1161.16|1143.36|1160.99|1143.19|1161.51|1143.71|1160.35|1142.55|27
1652112540000|2022-05-09 16:09:00|1161.02|1143.22|1161.17|1143.37|1161.27|1143.47|1160.35|1142.55|29
1652112550000|2022-05-09 16:09:10|1161.2|1143.4|1160.4|1142.6|1161.97|1144.17|1160.13|1142.33|28
1652112560000|2022-05-09 16:09:20|1160.27|1142.47|1160.25|1142.45|1160.31|1142.51|1159.82|1142.02|30
1652112570000|2022-05-09 16:09:30|1160.4|1142.6|1159.19|1141.39|1161.13|1143.33|1159.03|1141.23|29
1652112580000|2022-05-09 16:09:40|1159.18|1141.38|1156.46|1138.66|1159.24|1141.44|1156.46|1138.66|32
1652112590000|2022-05-09 16:09:50|1156.08|1138.28|1154.48|1136.68|1156.08|1138.28|1154.47|1136.67|33
1652112600000|2022-05-09 16:10:00|1154.47|1136.67|1156.68|1138.88|1156.89|1139.09|1154.1|1136.3|29
1652112610000|2022-05-09 16:10:10|1156.59|1138.79|1158.33|1140.53|1158.33|1140.53|1156.41|1138.61|27
1652112620000|2022-05-09 16:10:20|1158.34|1140.54|1160.3|1142.5|1161.05|1143.25|1158.34|1140.54|35
1652112630000|2022-05-09 16:10:30|1160.33|1142.53|1160.59|1142.79|1161.07|1143.27|1160.17|1142.37|24
1652112640000|2022-05-09 16:10:40|1160.55|1142.75|1160.39|1142.59|1160.75|1142.95|1159.97|1142.17|32
1652112650000|2022-05-09 16:10:50|1160.4|1142.6|1161.38|1143.58|1161.69|1143.89|1160.4|1142.6|26
1652112660000|2022-05-09 16:11:00|1161.29|1143.49|1160.45|1142.65|1161.29|1143.49|1160.45|1142.65|26
1652112670000|2022-05-09 16:11:10|1160.35|1142.55|1159.6|1141.8|1160.35|1142.55|1159.45|1141.65|21
1652112680000|2022-05-09 16:11:20|1159.47|1141.67|1159.21|1141.41|1159.47|1141.67|1158.42|1140.62|26
1652112690000|2022-05-09 16:11:30|1159.33|1141.53|1159.85|1142.05|1159.94|1142.14|1159.29|1141.49|25
1652112700000|2022-05-09 16:11:40|1159.87|1142.07|1160.45|1142.65|1160.45|1142.65|1159.87|1142.07|12
1652112710000|2022-05-09 16:11:50|1160.44|1142.64|1160.84|1143.04|1160.99|1143.19|1160.43|1142.63|27
1652112720000|2022-05-09 16:12:00|1161.22|1143.42|1161.32|1143.52|1161.32|1143.52|1161.1|1143.3|14
1652112730000|2022-05-09 16:12:10|1161.25|1143.45|1161.23|1143.43|1161.26|1143.46|1161.2|1143.4|5
1652112740000|2022-05-09 16:12:20|1161.32|1143.52|1160.87|1143.07|1161.33|1143.53|1160.86|1143.06|14
1652112750000|2022-05-09 16:12:30|1161.01|1143.21|1159.66|1141.86|1161.01|1143.21|1159.55|1141.75|22
1652112760000|2022-05-09 16:12:40|1159.68|1141.88|1161.13|1143.33|1161.13|1143.33|1159.68|1141.88|26
1652112770000|2022-05-09 16:12:50|1161.35|1143.55|1162.34|1144.54|1162.35|1144.55|1161.35|1143.55|18
1652112780000|2022-05-09 16:13:00|1162.35|1144.55|1163.37|1145.57|1163.76|1145.96|1162.35|1144.55|28
1652112790000|2022-05-09 16:13:10|1163.36|1145.56|1163.19|1145.39|1163.5|1145.7|1162.57|1144.77|30
1652112800000|2022-05-09 16:13:20|1163.26|1145.46|1163.4|1145.6|1163.43|1145.63|1162.74|1144.94|25
1652112810000|2022-05-09 16:13:30|1163.38|1145.58|1162.43|1144.63|1163.48|1145.68|1162.43|1144.63|24
1652112820000|2022-05-09 16:13:40|1162.75|1144.95|1161.42|1143.62|1162.75|1144.95|1161.37|1143.57|21
1652112830000|2022-05-09 16:13:50|1161.41|1143.61|1162.4|1144.6|1162.4|1144.6|1160.5|1142.7|29
1652112840000|2022-05-09 16:14:00|1162.24|1144.44|1162.43|1144.63|1162.45|1144.65|1162.18|1144.38|15
1652112850000|2022-05-09 16:14:10|1162.75|1144.95|1164.8|1147|1164.8|1147|1162.4|1144.6|14
1652112860000|2022-05-09 16:14:20|1164.9|1147.1|1165.01|1147.21|1165.4|1147.6|1164.4|1146.6|19
1652112870000|2022-05-09 16:14:30|1165.22|1147.42|1166.23|1148.43|1166.23|1148.43|1164.97|1147.17|25
1652112880000|2022-05-09 16:14:40|1166.4|1148.6|1166.17|1148.37|1166.4|1148.6|1165.18|1147.38|24
1652112890000|2022-05-09 16:14:50|1165.91|1148.11|1165.16|1147.36|1165.91|1148.11|1165.16|1147.36|17
1652112900000|2022-05-09 16:15:00|1165.43|1147.63|1167.63|1149.83|1167.63|1149.83|1164.88|1147.08|34
1652112910000|2022-05-09 16:15:10|1168.13|1150.33|1168.4|1150.6|1168.49|1150.69|1167.62|1149.82|28
1652112920000|2022-05-09 16:15:20|1168.49|1150.69|1168.45|1150.65|1168.65|1150.85|1168.25|1150.45|24
1652112930000|2022-05-09 16:15:30|1168.6|1150.8|1168.49|1150.69|1169.34|1151.54|1168.29|1150.49|30
1652112940000|2022-05-09 16:15:40|1168.53|1150.73|1170.85|1153.05|1170.85|1153.05|1168.5|1150.7|29
1652112950000|2022-05-09 16:15:50|1171.09|1153.29|1175.05|1157.25|1175.05|1157.25|1171.09|1153.29|27
1652112960000|2022-05-09 16:16:00|1175.3|1157.5|1174.28|1156.48|1175.4|1157.6|1174.28|1156.48|18
1652112970000|2022-05-09 16:16:10|1174.33|1156.53|1172.26|1154.46|1174.39|1156.59|1172.25|1154.45|29
1652112980000|2022-05-09 16:16:20|1172.28|1154.48|1172.15|1154.35|1172.37|1154.57|1171.45|1153.65|30
1652112990000|2022-05-09 16:16:30|1172.03|1154.23|1172.51|1154.71|1172.7|1154.9|1172.03|1154.23|27
1652113000000|2022-05-09 16:16:40|1172.28|1154.48|1172.52|1154.72|1172.64|1154.84|1171.91|1154.11|21
1652113010000|2022-05-09 16:16:50|1172.47|1154.67|1173.19|1155.39|1173.19|1155.39|1172.18|1154.38|25
1652113020000|2022-05-09 16:17:00|1173.21|1155.41|1172.27|1154.47|1173.21|1155.41|1172.18|1154.38|33
1652113030000|2022-05-09 16:17:10|1172.25|1154.45|1171.83|1154.03|1172.25|1154.45|1171.73|1153.93|22
1652113040000|2022-05-09 16:17:20|1171.82|1154.02|1172.49|1154.69|1172.82|1155.02|1171.79|1153.99|23
1652113050000|2022-05-09 16:17:30|1172.58|1154.78|1172.41|1154.61|1172.58|1154.78|1171.98|1154.18|26
1652113060000|2022-05-09 16:17:40|1172.42|1154.62|1173.76|1155.96|1173.88|1156.08|1172.41|1154.61|35
1652113070000|2022-05-09 16:17:50|1173.94|1156.14|1175.18|1157.38|1175.18|1157.38|1173.94|1156.14|31
1652113080000|2022-05-09 16:18:00|1175.19|1157.39|1173.56|1155.76|1175.41|1157.61|1173.56|1155.76|28
1652113090000|2022-05-09 16:18:10|1173.57|1155.77|1174.33|1156.53|1174.58|1156.78|1173.55|1155.75|24
1652113100000|2022-05-09 16:18:20|1174.31|1156.51|1174.28|1156.48|1174.4|1156.6|1173.65|1155.85|22
1652113110000|2022-05-09 16:18:30|1174.34|1156.54|1173.24|1155.44|1174.45|1156.65|1172.98|1155.18|25
1652113120000|2022-05-09 16:18:40|1173.07|1155.27|1172.45|1154.65|1173.09|1155.29|1172.44|1154.64|21
1652113130000|2022-05-09 16:18:50|1172.52|1154.72|1171.89|1154.09|1172.72|1154.92|1171.34|1153.54|27
1652113140000|2022-05-09 16:19:00|1171.74|1153.94|1172.87|1155.07|1172.87|1155.07|1171.72|1153.92|26
1652113150000|2022-05-09 16:19:10|1172.78|1154.98|1172.54|1154.74|1172.86|1155.06|1172.47|1154.67|15
1652113160000|2022-05-09 16:19:20|1172.51|1154.71|1171.43|1153.63|1172.51|1154.71|1171.38|1153.58|21
1652113170000|2022-05-09 16:19:30|1171.2|1153.4|1169.12|1151.32|1171.2|1153.4|1169.12|1151.32|28
1652113180000|2022-05-09 16:19:40|1169.19|1151.39|1168.58|1150.78|1169.32|1151.52|1168.58|1150.78|33
1652113190000|2022-05-09 16:19:50|1168.59|1150.79|1169.38|1151.58|1169.5|1151.7|1168.59|1150.79|22
1652113200000|2022-05-09 16:20:00|1169.16|1151.36|1167.42|1149.62|1169.4|1151.6|1167.42|1149.62|34
1652113210000|2022-05-09 16:20:10|1167.36|1149.56|1165.67|1147.87|1167.36|1149.56|1165.67|1147.87|27
1652113220000|2022-05-09 16:20:20|1165.55|1147.75|1166.21|1148.41|1166.23|1148.43|1165.17|1147.37|28
1652113230000|2022-05-09 16:20:30|1166.23|1148.43|1165.2|1147.4|1166.34|1148.54|1164.6|1146.8|34
1652113240000|2022-05-09 16:20:40|1164.6|1146.8|1163.99|1146.19|1164.77|1146.97|1163.9|1146.1|24
1652113250000|2022-05-09 16:20:50|1164.11|1146.31|1163.9|1146.1|1164.25|1146.45|1163.44|1145.64|33
1652113260000|2022-05-09 16:21:00|1163.89|1146.09|1164.29|1146.49|1164.37|1146.57|1163.58|1145.78|30
1652113270000|2022-05-09 16:21:10|1164.3|1146.5|1165.46|1147.66|1165.8|1148|1164.2|1146.4|32
1652113280000|2022-05-09 16:21:20|1165.49|1147.69|1165.33|1147.53|1165.86|1148.06|1165.3|1147.5|27
1652113290000|2022-05-09 16:21:30|1165.34|1147.54|1165.04|1147.24|1165.94|1148.14|1165.04|1147.24|30
1652113300000|2022-05-09 16:21:40|1164.82|1147.02|1165.31|1147.51|1165.31|1147.51|1164.71|1146.91|19
1652113310000|2022-05-09 16:21:50|1165.35|1147.55|1165.7|1147.9|1166.01|1148.21|1165.21|1147.41|27
1652113320000|2022-05-09 16:22:00|1165.63|1147.83|1165.11|1147.31|1165.65|1147.85|1165.11|1147.31|24
1652113330000|2022-05-09 16:22:10|1165.14|1147.34|1166.19|1148.39|1166.19|1148.39|1164.97|1147.17|33
1652113340000|2022-05-09 16:22:20|1166.29|1148.49|1166.22|1148.42|1166.37|1148.57|1165.9|1148.1|28
1652113350000|2022-05-09 16:22:30|1166.26|1148.46|1165.27|1147.47|1166.37|1148.57|1165.27|1147.47|26
1652113360000|2022-05-09 16:22:40|1165.25|1147.45|1164.59|1146.79|1165.3|1147.5|1164.4|1146.6|30
1652113370000|2022-05-09 16:22:50|1164.7|1146.9|1164.75|1146.95|1165.37|1147.57|1164.7|1146.9|22
1652113380000|2022-05-09 16:23:00|1164.72|1146.92|1164.7|1146.9|1164.82|1147.02|1164.31|1146.51|25
1652113390000|2022-05-09 16:23:10|1164.65|1146.85|1164.9|1147.1|1164.9|1147.1|1164.48|1146.68|14
1652113400000|2022-05-09 16:23:20|1165.27|1147.47|1165.69|1147.89|1165.92|1148.12|1165.2|1147.4|15
1652113410000|2022-05-09 16:23:30|1165.73|1147.93|1165.85|1148.05|1165.85|1148.05|1165.43|1147.63|21
1652113420000|2022-05-09 16:23:40|1165.91|1148.11|1167.37|1149.57|1167.37|1149.57|1165.91|1148.11|30
1652113430000|2022-05-09 16:23:50|1167.34|1149.54|1167.35|1149.55|1167.5|1149.7|1167.22|1149.42|12
1652113440000|2022-05-09 16:24:00|1167.36|1149.56|1169.47|1151.67|1169.47|1151.67|1167.36|1149.56|30
1652113450000|2022-05-09 16:24:10|1169.78|1151.98|1171.54|1153.74|1171.54|1153.74|1169.69|1151.89|30
1652113460000|2022-05-09 16:24:20|1171.3|1153.5|1170.87|1153.07|1171.5|1153.7|1170.28|1152.48|29
1652113470000|2022-05-09 16:24:30|1170.9|1153.1|1170.03|1152.23|1171.3|1153.5|1169.9|1152.1|36
1652113480000|2022-05-09 16:24:40|1170.02|1152.22|1168.42|1150.62|1170.03|1152.23|1168.42|1150.62|27
1652113490000|2022-05-09 16:24:50|1168.39|1150.59|1167.33|1149.53|1168.39|1150.59|1167.33|1149.53|17
1652113500000|2022-05-09 16:25:00|1167.31|1149.51|1168.17|1150.37|1168.24|1150.44|1167.3|1149.5|32
1652113510000|2022-05-09 16:25:10|1168.11|1150.31|1169.31|1151.51|1169.33|1151.53|1167.68|1149.88|24
1652113520000|2022-05-09 16:25:20|1169.32|1151.52|1168.45|1150.65|1169.37|1151.57|1168.43|1150.63|24
1652113530000|2022-05-09 16:25:30|1168.43|1150.63|1166.3|1148.5|1168.44|1150.64|1165.69|1147.89|34
1652113540000|2022-05-09 16:25:40|1166.33|1148.53|1165.68|1147.88|1166.79|1148.99|1165.68|1147.88|33
1652113550000|2022-05-09 16:25:50|1165.67|1147.87|1164.21|1146.41|1165.67|1147.87|1164.21|1146.41|22
1652113560000|2022-05-09 16:26:00|1164.17|1146.37|1161.7|1143.9|1164.17|1146.37|1161.34|1143.54|35
1652113570000|2022-05-09 16:26:10|1161.82|1144.02|1161.32|1143.52|1162.08|1144.28|1160.84|1143.04|38
1652113580000|2022-05-09 16:26:20|1161.38|1143.58|1161.66|1143.86|1162.42|1144.62|1161.37|1143.57|30
1652113590000|2022-05-09 16:26:30|1161.41|1143.61|1161.08|1143.28|1161.68|1143.88|1161.08|1143.28|31
1652113600000|2022-05-09 16:26:40|1161.06|1143.26|1160.41|1142.61|1161.06|1143.26|1160.41|1142.61|30
1652113610000|2022-05-09 16:26:50|1160.29|1142.49|1159.32|1141.52|1160.29|1142.49|1159.32|1141.52|23
1652113620000|2022-05-09 16:27:00|1159.25|1141.45|1159.15|1141.35|1159.35|1141.55|1158.48|1140.68|23
1652113630000|2022-05-09 16:27:10|1159.13|1141.33|1160.28|1142.48|1160.32|1142.52|1159.13|1141.33|23
1652113640000|2022-05-09 16:27:20|1160.24|1142.44|1159.33|1141.53|1160.3|1142.5|1159.33|1141.53|17
1652113650000|2022-05-09 16:27:30|1159.35|1141.55|1158.65|1140.85|1159.4|1141.6|1158.65|1140.85|27
1652113660000|2022-05-09 16:27:40|1158.66|1140.86|1158.64|1140.84|1159.5|1141.7|1158.59|1140.79|22
1652113670000|2022-05-09 16:27:50|1158.7|1140.9|1159.06|1141.26|1159.18|1141.38|1158.53|1140.73|24
1652113680000|2022-05-09 16:28:00|1159.04|1141.24|1158.37|1140.57|1159.34|1141.54|1158.35|1140.55|27
1652113690000|2022-05-09 16:28:10|1158.42|1140.62|1159.42|1141.62|1160.17|1142.37|1158.41|1140.61|32
1652113700000|2022-05-09 16:28:20|1159.72|1141.92|1159.49|1141.69|1160.23|1142.43|1159.29|1141.49|29
1652113710000|2022-05-09 16:28:30|1159.41|1141.61|1159.4|1141.6|1159.48|1141.68|1158.87|1141.07|25
1652113720000|2022-05-09 16:28:40|1159.36|1141.56|1159.74|1141.94|1160.07|1142.27|1159.35|1141.55|19
1652113730000|2022-05-09 16:28:50|1159.63|1141.83|1159.83|1142.03|1159.83|1142.03|1159.47|1141.67|16
1652113740000|2022-05-09 16:29:00|1159.87|1142.07|1158.8|1141|1160.31|1142.51|1158.71|1140.91|29
1652113750000|2022-05-09 16:29:10|1158.55|1140.75|1160.39|1142.59|1160.41|1142.61|1158.55|1140.75|28
1652113760000|2022-05-09 16:29:20|1160.3|1142.5|1160.37|1142.57|1160.47|1142.67|1160.3|1142.5|13
1652113770000|2022-05-09 16:29:30|1160.33|1142.53|1160.33|1142.53|1160.4|1142.6|1160.05|1142.25|9
1652113780000|2022-05-09 16:29:40|1160.35|1142.55|1160.54|1142.74|1160.77|1142.97|1160.31|1142.51|24
1652113790000|2022-05-09 16:29:50|1160.55|1142.75|1161.2|1143.4|1161.23|1143.43|1160.49|1142.69|23
1652113800000|2022-05-09 16:30:00|1161.21|1143.41|1160.2|1142.4|1161.42|1143.62|1159.92|1142.12|31
1652113810000|2022-05-09 16:30:10|1160.22|1142.42|1161.84|1144.04|1161.84|1144.04|1160.22|1142.42|31
1652113820000|2022-05-09 16:30:20|1161.88|1144.08|1162.13|1144.33|1162.24|1144.44|1161.88|1144.08|19
1652113830000|2022-05-09 16:30:30|1162.06|1144.26|1161.65|1143.85|1162.06|1144.26|1161.54|1143.74|21
1652113840000|2022-05-09 16:30:40|1161.66|1143.86|1159.69|1141.89|1161.8|1144|1159.69|1141.89|23
1652113850000|2022-05-09 16:30:50|1159.85|1142.05|1158.6|1140.8|1159.85|1142.05|1158.46|1140.66|15
1652113860000|2022-05-09 16:31:00|1158.43|1140.63|1159.31|1141.51|1159.37|1141.57|1158.38|1140.58|28
1652113870000|2022-05-09 16:31:10|1159.3|1141.5|1159.4|1141.6|1159.4|1141.6|1159.2|1141.4|17
1652113880000|2022-05-09 16:31:20|1159.37|1141.57|1163.4|1145.6|1163.45|1145.65|1159.26|1141.46|36
1652113890000|2022-05-09 16:31:30|1163.53|1145.73|1163|1145.2|1164.7|1146.9|1163|1145.2|30
1652113900000|2022-05-09 16:31:40|1162.47|1144.67|1160.99|1143.19|1162.47|1144.67|1160.55|1142.75|31
1652113910000|2022-05-09 16:31:50|1161.05|1143.25|1161.33|1143.53|1162|1144.2|1160.44|1142.64|31
1652113920000|2022-05-09 16:32:00|1161.34|1143.54|1159.54|1141.74|1161.34|1143.54|1159.54|1141.74|23
1652113930000|2022-05-09 16:32:10|1159.5|1141.7|1161.61|1143.81|1162.02|1144.22|1159.5|1141.7|31
1652113940000|2022-05-09 16:32:20|1161.64|1143.84|1163.15|1145.35|1163.15|1145.35|1161.53|1143.73|29
1652113950000|2022-05-09 16:32:30|1163.5|1145.7|1161.8|1144|1164.24|1146.44|1161.8|1144|30
1652113960000|2022-05-09 16:32:40|1162.15|1144.35|1161.8|1144|1162.26|1144.46|1161.55|1143.75|33
1652113970000|2022-05-09 16:32:50|1161.81|1144.01|1161.52|1143.72|1162.06|1144.26|1161.36|1143.56|30
1652113980000|2022-05-09 16:33:00|1161.49|1143.69|1161.83|1144.03|1162.06|1144.26|1161.49|1143.69|21
1652113990000|2022-05-09 16:33:10|1161.85|1144.05|1160.48|1142.68|1161.85|1144.05|1160.34|1142.54|30
1652114000000|2022-05-09 16:33:20|1160.49|1142.69|1160.8|1143|1160.98|1143.18|1160.49|1142.69|13
1652114010000|2022-05-09 16:33:30|1160.81|1143.01|1160.74|1142.94|1161.01|1143.21|1160.4|1142.6|20
1652114020000|2022-05-09 16:33:40|1160.68|1142.88|1161.67|1143.87|1161.8|1144|1160.65|1142.85|30
1652114030000|2022-05-09 16:33:50|1161.65|1143.85|1161.06|1143.26|1161.65|1143.85|1160.75|1142.95|27
1652114040000|2022-05-09 16:34:00|1160.95|1143.15|1160.7|1142.9|1161.35|1143.55|1160.69|1142.89|26
1652114050000|2022-05-09 16:34:10|1160.96|1143.16|1160.67|1142.87|1160.96|1143.16|1160.39|1142.59|20
1652114060000|2022-05-09 16:34:20|1160.66|1142.86|1160|1142.2|1160.66|1142.86|1160|1142.2|18
1652114070000|2022-05-09 16:34:30|1160.01|1142.21|1160.62|1142.82|1160.9|1143.1|1160.01|1142.21|29
1652114080000|2022-05-09 16:34:40|1160.63|1142.83|1159.49|1141.69|1160.63|1142.83|1159.44|1141.64|24
1652114090000|2022-05-09 16:34:50|1159.44|1141.64|1160.26|1142.46|1160.26|1142.46|1159.42|1141.62|20
1652114100000|2022-05-09 16:35:00|1160.23|1142.43|1159.53|1141.73|1160.38|1142.58|1159.42|1141.62|24
1652114110000|2022-05-09 16:35:10|1159.45|1141.65|1159.46|1141.66|1159.7|1141.9|1159.28|1141.48|26
1652114120000|2022-05-09 16:35:20|1159.44|1141.64|1158.4|1140.6|1159.44|1141.64|1158.33|1140.53|26
1652114130000|2022-05-09 16:35:30|1158.3|1140.5|1157.38|1139.58|1158.4|1140.6|1157.28|1139.48|27
1652114140000|2022-05-09 16:35:40|1157.25|1139.45|1157.21|1139.41|1157.25|1139.45|1156.2|1138.4|34
1652114150000|2022-05-09 16:35:50|1157.17|1139.37|1157.74|1139.94|1157.79|1139.99|1157.13|1139.33|29
1652114160000|2022-05-09 16:36:00|1157.76|1139.96|1157.5|1139.7|1158.31|1140.51|1157.4|1139.6|23
1652114170000|2022-05-09 16:36:10|1157.48|1139.68|1155.76|1137.96|1157.48|1139.68|1155.66|1137.86|32
1652114180000|2022-05-09 16:36:20|1155.75|1137.95|1156.16|1138.36|1156.4|1138.6|1155.75|1137.95|21
1652114190000|2022-05-09 16:36:30|1156.14|1138.34|1154.55|1136.75|1156.14|1138.34|1154.55|1136.75|29
1652114200000|2022-05-09 16:36:40|1154.58|1136.78|1153.86|1136.06|1154.78|1136.98|1153.83|1136.03|26
1652114210000|2022-05-09 16:36:50|1153.66|1135.86|1153.48|1135.68|1154.05|1136.25|1152.44|1134.64|30
1652114220000|2022-05-09 16:37:00|1153.4|1135.6|1152.76|1134.96|1153.43|1135.63|1152.68|1134.88|15
1652114230000|2022-05-09 16:37:10|1152.74|1134.94|1151|1133.2|1152.74|1134.94|1151|1133.2|24
1652114240000|2022-05-09 16:37:20|1150.38|1132.58|1150.19|1132.39|1150.88|1133.08|1150.18|1132.38|26
1652114250000|2022-05-09 16:37:30|1150.2|1132.4|1150.31|1132.51|1150.31|1132.51|1149.53|1131.73|26
1652114260000|2022-05-09 16:37:40|1150.21|1132.41|1150.21|1132.41|1150.46|1132.66|1150.1|1132.3|21
1652114270000|2022-05-09 16:37:50|1149.89|1132.09|1150.02|1132.22|1150.03|1132.23|1149.41|1131.61|29
1652114280000|2022-05-09 16:38:00|1149.87|1132.07|1147.46|1129.66|1150.3|1132.5|1147.13|1129.33|35
1652114290000|2022-05-09 16:38:10|1147.47|1129.67|1147.25|1129.45|1148.38|1130.58|1146.97|1129.17|33
1652114300000|2022-05-09 16:38:20|1147.24|1129.44|1145.54|1127.74|1148.3|1130.5|1145|1127.2|33
1652114310000|2022-05-09 16:38:30|1145.78|1127.98|1147.4|1129.6|1147.74|1129.94|1145.57|1127.77|31
1652114320000|2022-05-09 16:38:40|1147.36|1129.56|1148.4|1130.6|1148.61|1130.81|1147.3|1129.5|22
1652114330000|2022-05-09 16:38:50|1148.31|1130.51|1148.37|1130.57|1148.37|1130.57|1147.66|1129.86|22
1652114340000|2022-05-09 16:39:00|1148.41|1130.61|1148.28|1130.48|1148.81|1131.01|1148.24|1130.44|24
1652114350000|2022-05-09 16:39:10|1147.95|1130.15|1146.28|1128.48|1148.27|1130.47|1146.27|1128.47|33
1652114360000|2022-05-09 16:39:20|1146.16|1128.36|1145.61|1127.81|1146.16|1128.36|1145.07|1127.27|28
1652114370000|2022-05-09 16:39:30|1145.71|1127.91|1146.16|1128.36|1147.19|1129.39|1145.7|1127.9|32
1652114380000|2022-05-09 16:39:40|1146.06|1128.26|1145.24|1127.44|1146.2|1128.4|1145.16|1127.36|31
1652114390000|2022-05-09 16:39:50|1145.28|1127.48|1142.4|1124.6|1145.32|1127.52|1142.18|1124.38|36
1652114400000|2022-05-09 16:40:00|1142.41|1124.61|1143.72|1125.92|1144.03|1126.23|1142.41|1124.61|33
1652114410000|2022-05-09 16:40:10|1143.7|1125.9|1143.97|1126.17|1143.97|1126.17|1143.22|1125.42|24
1652114420000|2022-05-09 16:40:20|1143.94|1126.14|1143.6|1125.8|1144.4|1126.6|1143.37|1125.57|26
1652114430000|2022-05-09 16:40:30|1143.57|1125.77|1143.25|1125.45|1143.57|1125.77|1143.01|1125.21|28
1652114440000|2022-05-09 16:40:40|1143.35|1125.55|1146.02|1128.22|1146.02|1128.22|1143.35|1125.55|30
1652114450000|2022-05-09 16:40:50|1145.87|1128.07|1144.64|1126.84|1146.69|1128.89|1144.59|1126.79|32
1652114460000|2022-05-09 16:41:00|1144.63|1126.83|1140.9|1123.1|1145.25|1127.45|1140.9|1123.1|30
1652114470000|2022-05-09 16:41:10|1141.27|1123.47|1145.4|1127.6|1145.4|1127.6|1141.24|1123.44|35
1652114480000|2022-05-09 16:41:20|1145.37|1127.57|1145.84|1128.04|1146.51|1128.71|1145.36|1127.56|34
1652114490000|2022-05-09 16:41:30|1145.86|1128.06|1144.92|1127.12|1146.03|1128.23|1144.82|1127.02|23
1652114500000|2022-05-09 16:41:40|1144.78|1126.98|1144.55|1126.75|1144.78|1126.98|1144.03|1126.23|24
1652114510000|2022-05-09 16:41:50|1144.6|1126.8|1144.37|1126.57|1144.91|1127.11|1144.02|1126.22|37
1652114520000|2022-05-09 16:42:00|1144.19|1126.39|1144.21|1126.41|1144.25|1126.45|1143.75|1125.95|24
1652114530000|2022-05-09 16:42:10|1144.24|1126.44|1142.37|1124.57|1144.24|1126.44|1142.26|1124.46|27
1652114540000|2022-05-09 16:42:20|1142.33|1124.53|1141.06|1123.26|1142.4|1124.6|1141.03|1123.23|26
1652114550000|2022-05-09 16:42:30|1141.2|1123.4|1139.34|1121.54|1141.37|1123.57|1139.11|1121.31|35
1652114560000|2022-05-09 16:42:40|1139.33|1121.53|1136.21|1118.41|1139.33|1121.53|1136.2|1118.4|35
1652114570000|2022-05-09 16:42:50|1136.23|1118.43|1132.67|1114.87|1136.23|1118.43|1132.63|1114.83|35
1652114580000|2022-05-09 16:43:00|1132.68|1114.88|1128.71|1110.91|1132.68|1114.88|1128.71|1110.91|34
1652114590000|2022-05-09 16:43:10|1128.7|1110.9|1126.35|1108.55|1128.71|1110.91|1126.15|1108.35|32
1652114600000|2022-05-09 16:43:20|1126.1|1108.3|1129.19|1111.39|1129.19|1111.39|1126.1|1108.3|32
1652114610000|2022-05-09 16:43:30|1129.54|1111.74|1129.98|1112.18|1131.52|1113.72|1129.54|1111.74|34
1652114620000|2022-05-09 16:43:40|1130.01|1112.21|1125.29|1107.49|1130.01|1112.21|1125.28|1107.48|36
1652114630000|2022-05-09 16:43:50|1125.28|1107.48|1123.94|1106.14|1126.29|1108.49|1123.94|1106.14|37
1652114640000|2022-05-09 16:44:00|1123.93|1106.13|1122.75|1104.95|1123.93|1106.13|1119.97|1102.17|39
1652114650000|2022-05-09 16:44:10|1122.89|1105.09|1123.32|1105.52|1124.47|1106.67|1122.37|1104.57|37
1652114660000|2022-05-09 16:44:20|1123.31|1105.51|1122|1104.2|1123.42|1105.62|1121.47|1103.67|32
1652114670000|2022-05-09 16:44:30|1121.98|1104.18|1119.45|1101.65|1121.98|1104.18|1119.39|1101.59|33
1652114680000|2022-05-09 16:44:40|1119.4|1101.6|1117.42|1099.62|1119.4|1101.6|1116.61|1098.81|37
1652114690000|2022-05-09 16:44:50|1117.28|1099.48|1120.15|1102.35|1120.48|1102.68|1117.28|1099.48|38
1652114700000|2022-05-09 16:45:00|1120.25|1102.45|1125.38|1107.58|1125.38|1107.58|1120.19|1102.39|36
1652114710000|2022-05-09 16:45:10|1125.33|1107.53|1129.59|1111.79|1130.38|1112.58|1125.33|1107.53|34
1652114720000|2022-05-09 16:45:20|1130.4|1112.6|1125.72|1107.92|1131.4|1113.6|1125.62|1107.82|37
1652114730000|2022-05-09 16:45:30|1125.58|1107.78|1127.47|1109.67|1127.97|1110.17|1124.06|1106.26|36
1652114740000|2022-05-09 16:45:40|1127.61|1109.81|1125.3|1107.5|1127.61|1109.81|1123.55|1105.75|40
1652114750000|2022-05-09 16:45:50|1125.21|1107.41|1126.1|1108.3|1127.08|1109.28|1124.87|1107.07|34
1652114760000|2022-05-09 16:46:00|1126.32|1108.52|1127.41|1109.61|1127.43|1109.63|1125.19|1107.39|31
1652114770000|2022-05-09 16:46:10|1127.53|1109.73|1127.83|1110.03|1128.66|1110.86|1126.66|1108.86|34
1652114780000|2022-05-09 16:46:20|1127.94|1110.14|1131.52|1113.72|1131.52|1113.72|1127.94|1110.14|39
1652114790000|2022-05-09 16:46:30|1131.54|1113.74|1129.92|1112.12|1131.9|1114.1|1129.03|1111.23|33
1652114800000|2022-05-09 16:46:40|1129.97|1112.17|1129.25|1111.45|1130.2|1112.4|1128.42|1110.62|30
1652114810000|2022-05-09 16:46:50|1129.32|1111.52|1127.27|1109.47|1129.32|1111.52|1127.21|1109.41|35
1652114820000|2022-05-09 16:47:00|1127.22|1109.42|1126.02|1108.22|1127.22|1109.42|1125.47|1107.67|35
1652114830000|2022-05-09 16:47:10|1126|1108.2|1126.43|1108.63|1127.02|1109.22|1125.32|1107.52|33
1652114840000|2022-05-09 16:47:20|1126.52|1108.72|1127.25|1109.45|1128.53|1110.73|1126.52|1108.72|33
1652114850000|2022-05-09 16:47:30|1127.38|1109.58|1129.14|1111.34|1129.37|1111.57|1127.38|1109.58|33
1652114860000|2022-05-09 16:47:40|1129.27|1111.47|1127.75|1109.95|1129.75|1111.95|1127.61|1109.81|26
1652114870000|2022-05-09 16:47:50|1127.7|1109.9|1127.7|1109.9|1127.74|1109.94|1126.67|1108.87|29
1652114880000|2022-05-09 16:48:00|1127.68|1109.88|1128.05|1110.25|1128.05|1110.25|1126.91|1109.11|26
1652114890000|2022-05-09 16:48:10|1127.89|1110.09|1126.75|1108.95|1127.89|1110.09|1126.57|1108.77|29
1652114900000|2022-05-09 16:48:20|1126.77|1108.97|1126.38|1108.58|1128.09|1110.29|1126.17|1108.37|30
1652114910000|2022-05-09 16:48:30|1126.39|1108.59|1125.56|1107.76|1126.43|1108.63|1125.45|1107.65|22
1652114920000|2022-05-09 16:48:40|1125.64|1107.84|1125.13|1107.33|1126.5|1108.7|1125.13|1107.33|36
1652114930000|2022-05-09 16:48:50|1124.62|1106.82|1123.12|1105.32|1125.01|1107.21|1122.55|1104.75|28
1652114940000|2022-05-09 16:49:00|1123.22|1105.42|1125.66|1107.86|1126.27|1108.47|1122.56|1104.76|35
1652114950000|2022-05-09 16:49:10|1125.75|1107.95|1122.43|1104.63|1125.75|1107.95|1122.41|1104.61|36
1652114960000|2022-05-09 16:49:20|1122.32|1104.52|1120.95|1103.15|1122.4|1104.6|1120.95|1103.15|31
1652114970000|2022-05-09 16:49:30|1121.24|1103.44|1121.66|1103.86|1121.66|1103.86|1120.09|1102.29|37
1652114980000|2022-05-09 16:49:40|1121.87|1104.07|1123.44|1105.64|1123.63|1105.83|1121.86|1104.06|36
1652114990000|2022-05-09 16:49:50|1123.37|1105.57|1124.36|1106.56|1124.53|1106.73|1123.37|1105.57|34
1652115000000|2022-05-09 16:50:00|1124.42|1106.62|1125.5|1107.7|1126.08|1108.28|1124.42|1106.62|31
1652115010000|2022-05-09 16:50:10|1125.49|1107.69|1124.15|1106.35|1125.49|1107.69|1122.69|1104.89|35
1652115020000|2022-05-09 16:50:20|1124.65|1106.85|1126.04|1108.24|1126.04|1108.24|1124.05|1106.25|31
1652115030000|2022-05-09 16:50:30|1126.14|1108.34|1125.09|1107.29|1126.19|1108.39|1123.81|1106.01|32
1652115040000|2022-05-09 16:50:40|1125.1|1107.3|1124.34|1106.54|1125.3|1107.5|1123.43|1105.63|36
1652115050000|2022-05-09 16:50:50|1124.36|1106.56|1120.4|1102.6|1124.4|1106.6|1119.9|1102.1|34
1652115060000|2022-05-09 16:51:00|1120.01|1102.21|1114.86|1097.06|1120.39|1102.59|1114.45|1096.65|29
1652115070000|2022-05-09 16:51:10|1114.95|1097.15|1115.59|1097.79|1115.59|1097.79|1112.63|1094.83|35
1652115080000|2022-05-09 16:51:20|1115.4|1097.6|1113.43|1095.63|1117.1|1099.3|1113.4|1095.6|35
1652115090000|2022-05-09 16:51:30|1113.97|1096.17|1116.23|1098.43|1116.98|1099.18|1113.95|1096.15|37
1652115100000|2022-05-09 16:51:40|1116.4|1098.6|1117.67|1099.87|1118.31|1100.51|1116.12|1098.32|39
1652115110000|2022-05-09 16:51:50|1117.71|1099.91|1116.4|1098.6|1118.47|1100.67|1116.38|1098.58|34
1652115120000|2022-05-09 16:52:00|1116.24|1098.44|1115.9|1098.1|1117.47|1099.67|1115.58|1097.78|34
1652115130000|2022-05-09 16:52:10|1115.4|1097.6|1112.85|1095.05|1115.53|1097.73|1112.85|1095.05|27
1652115140000|2022-05-09 16:52:20|1112.8|1095|1113.58|1095.78|1114.37|1096.57|1112.15|1094.35|32
1652115150000|2022-05-09 16:52:30|1113.68|1095.88|1111.93|1094.13|1113.68|1095.88|1109.35|1091.55|38
1652115160000|2022-05-09 16:52:40|1112.09|1094.29|1111.99|1094.19|1112.4|1094.6|1110.52|1092.72|32
1652115170000|2022-05-09 16:52:50|1112.04|1094.24|1110.1|1092.3|1112.04|1094.24|1110.1|1092.3|32
1652115180000|2022-05-09 16:53:00|1110.11|1092.31|1107.75|1089.95|1110.11|1092.31|1107.68|1089.88|20
1652115190000|2022-05-09 16:53:10|1108.24|1090.44|1111.4|1093.6|1111.49|1093.69|1107.06|1089.26|32
1652115200000|2022-05-09 16:53:20|1111.34|1093.54|1116.82|1099.02|1116.9|1099.1|1111.18|1093.38|36
1652115210000|2022-05-09 16:53:30|1116.67|1098.87|1110.7|1092.9|1116.67|1098.87|1110.53|1092.73|32
1652115220000|2022-05-09 16:53:40|1110.77|1092.97|1110.09|1092.29|1111.89|1094.09|1108.89|1091.09|37
1652115230000|2022-05-09 16:53:50|1110.72|1092.92|1110.84|1093.04|1111.02|1093.22|1109|1091.2|30
1652115240000|2022-05-09 16:54:00|1110.75|1092.95|1113.05|1095.25|1115.19|1097.39|1110.26|1092.46|37
1652115250000|2022-05-09 16:54:10|1113.12|1095.32|1115.21|1097.41|1116.5|1098.7|1113.12|1095.32|36
1652115260000|2022-05-09 16:54:20|1115.28|1097.48|1117.4|1099.6|1118.4|1100.6|1115.28|1097.48|34
1652115270000|2022-05-09 16:54:30|1117.19|1099.39|1120.4|1102.6|1120.4|1102.6|1117.19|1099.39|32
1652115280000|2022-05-09 16:54:40|1120.05|1102.25|1116.55|1098.75|1120.9|1103.1|1116.55|1098.75|37
1652115290000|2022-05-09 16:54:50|1116.48|1098.68|1115.44|1097.64|1117.14|1099.34|1115.44|1097.64|33
1652115300000|2022-05-09 16:55:00|1115.47|1097.67|1119.39|1101.59|1119.39|1101.59|1115.4|1097.6|36
1652115310000|2022-05-09 16:55:10|1119.33|1101.53|1119.4|1101.6|1120.11|1102.31|1118.55|1100.75|26
1652115320000|2022-05-09 16:55:20|1119.18|1101.38|1121.67|1103.87|1121.67|1103.87|1119.18|1101.38|32
1652115330000|2022-05-09 16:55:30|1121.69|1103.89|1124.5|1106.7|1124.85|1107.05|1121.69|1103.89|36
1652115340000|2022-05-09 16:55:40|1125.05|1107.25|1126.72|1108.92|1126.9|1109.1|1124.25|1106.45|38
1652115350000|2022-05-09 16:55:50|1126.75|1108.95|1129.22|1111.42|1129.9|1112.1|1126.16|1108.36|35
1652115360000|2022-05-09 16:56:00|1129.17|1111.37|1128.99|1111.19|1129.35|1111.55|1126.25|1108.45|33
1652115370000|2022-05-09 16:56:10|1128.83|1111.03|1126.46|1108.66|1128.83|1111.03|1125.46|1107.66|34
1652115380000|2022-05-09 16:56:20|1126.48|1108.68|1122.84|1105.04|1126.48|1108.68|1122.84|1105.04|34
1652115390000|2022-05-09 16:56:30|1122.46|1104.66|1124.08|1106.28|1125.03|1107.23|1121.79|1103.99|34
1652115400000|2022-05-09 16:56:40|1123.96|1106.16|1126.17|1108.37|1126.34|1108.54|1123.14|1105.34|30
1652115410000|2022-05-09 16:56:50|1126.07|1108.27|1124.4|1106.6|1126.07|1108.27|1124.36|1106.56|36
1652115420000|2022-05-09 16:57:00|1124.32|1106.52|1124.16|1106.36|1125.07|1107.27|1123.68|1105.88|32
1652115430000|2022-05-09 16:57:10|1124.18|1106.38|1124.67|1106.87|1124.67|1106.87|1123.11|1105.31|33
1652115440000|2022-05-09 16:57:20|1124.63|1106.83|1123.98|1106.18|1125.07|1107.27|1123.98|1106.18|33
1652115450000|2022-05-09 16:57:30|1123.67|1105.87|1122.35|1104.55|1124.19|1106.39|1122.28|1104.48|35
1652115460000|2022-05-09 16:57:40|1122.36|1104.56|1122.7|1104.9|1123.3|1105.5|1122.06|1104.26|34
1652115470000|2022-05-09 16:57:50|1123.06|1105.26|1123.17|1105.37|1123.33|1105.53|1122.41|1104.61|25
1652115480000|2022-05-09 16:58:00|1123.07|1105.27|1120.41|1102.61|1123.25|1105.45|1120.25|1102.45|37
1652115490000|2022-05-09 16:58:10|1120.62|1102.82|1119.47|1101.67|1121.6|1103.8|1119.42|1101.62|32
1652115500000|2022-05-09 16:58:20|1119.46|1101.66|1119.15|1101.35|1119.46|1101.66|1118.46|1100.66|33
1652115510000|2022-05-09 16:58:30|1119.22|1101.42|1121.23|1103.43|1121.23|1103.43|1119.2|1101.4|34
1652115520000|2022-05-09 16:58:40|1121.28|1103.48|1124.7|1106.9|1124.7|1106.9|1121.03|1103.23|37
1652115530000|2022-05-09 16:58:50|1124.65|1106.85|1124.4|1106.6|1124.77|1106.97|1124.39|1106.59|29
1652115540000|2022-05-09 16:59:00|1124.38|1106.58|1126.13|1108.33|1126.53|1108.73|1123.66|1105.86|30
1652115550000|2022-05-09 16:59:10|1126.1|1108.3|1128.13|1110.33|1128.36|1110.56|1125.13|1107.33|30
1652115560000|2022-05-09 16:59:20|1128.05|1110.25|1128.35|1110.55|1128.6|1110.8|1127.08|1109.28|22
1652115570000|2022-05-09 16:59:30|1128.86|1111.06|1131.91|1114.11|1131.91|1114.11|1128.8|1111|29
1652115580000|2022-05-09 16:59:40|1132.05|1114.25|1130.37|1112.57|1132.05|1114.25|1130.33|1112.53|26
1652115590000|2022-05-09 16:59:50|1130.38|1112.58|1128.65|1110.85|1130.61|1112.81|1128.38|1110.58|30
1652115600000|2022-05-09 17:00:00|1128.51|1110.71|1126.51|1108.71|1128.77|1110.97|1126.08|1108.28|33
1652115610000|2022-05-09 17:00:10|1126.36|1108.56|1124.25|1106.45|1127.4|1109.6|1124.25|1106.45|35
1652115620000|2022-05-09 17:00:20|1124.24|1106.44|1123.25|1105.45|1124.24|1106.44|1123.2|1105.4|25
1652115630000|2022-05-09 17:00:30|1123.13|1105.33|1121.44|1103.64|1123.26|1105.46|1121.4|1103.6|26
1652115640000|2022-05-09 17:00:40|1121.43|1103.63|1123.09|1105.29|1123.23|1105.43|1121.43|1103.63|30
1652115650000|2022-05-09 17:00:50|1123.05|1105.25|1123.19|1105.39|1124.1|1106.3|1122.19|1104.39|38
1652115660000|2022-05-09 17:01:00|1123.2|1105.4|1122.27|1104.47|1123.2|1105.4|1121.93|1104.13|24
1652115670000|2022-05-09 17:01:10|1122.3|1104.5|1120.43|1102.63|1122.76|1104.96|1120.43|1102.63|27
1652115680000|2022-05-09 17:01:20|1120.35|1102.55|1120.55|1102.75|1120.82|1103.02|1116.45|1098.65|35
1652115690000|2022-05-09 17:01:30|1120.56|1102.76|1121.52|1103.72|1121.52|1103.72|1118.53|1100.73|33
1652115700000|2022-05-09 17:01:40|1121.51|1103.71|1124.68|1106.88|1124.74|1106.94|1121.51|1103.71|37
1652115710000|2022-05-09 17:01:50|1124.59|1106.79|1127.26|1109.46|1127.73|1109.93|1123.58|1105.78|36
1652115720000|2022-05-09 17:02:00|1126.85|1109.05|1128.89|1111.09|1129.4|1111.6|1126.23|1108.43|34
1652115730000|2022-05-09 17:02:10|1128.91|1111.11|1130.08|1112.28|1130.21|1112.41|1128.28|1110.48|35
1652115740000|2022-05-09 17:02:20|1130.09|1112.29|1129.81|1112.01|1132.26|1114.46|1129.79|1111.99|37
1652115750000|2022-05-09 17:02:30|1129.83|1112.03|1127.37|1109.57|1129.83|1112.03|1127.37|1109.57|36
1652115760000|2022-05-09 17:02:40|1127.54|1109.74|1125.97|1108.17|1127.54|1109.74|1125.71|1107.91|36
1652115770000|2022-05-09 17:02:50|1125.94|1108.14|1127.08|1109.28|1127.41|1109.61|1125.77|1107.97|34
1652115780000|2022-05-09 17:03:00|1127.12|1109.32|1126.86|1109.06|1128.42|1110.62|1126.34|1108.54|38
1652115790000|2022-05-09 17:03:10|1126.58|1108.78|1124.13|1106.33|1127.11|1109.31|1123.97|1106.17|36
1652115800000|2022-05-09 17:03:20|1123.18|1105.38|1121.56|1103.76|1123.42|1105.62|1121.56|1103.76|37
1652115810000|2022-05-09 17:03:30|1121.52|1103.72|1123.71|1105.91|1123.78|1105.98|1121.51|1103.71|30
1652115820000|2022-05-09 17:03:40|1123.56|1105.76|1123.46|1105.66|1124.16|1106.36|1123.27|1105.47|36
1652115830000|2022-05-09 17:03:50|1123.43|1105.63|1122.65|1104.85|1124.07|1106.27|1122.52|1104.72|34
1652115840000|2022-05-09 17:04:00|1122.67|1104.87|1123.33|1105.53|1123.55|1105.75|1122.67|1104.87|27
1652115850000|2022-05-09 17:04:10|1123.3|1105.5|1122.37|1104.57|1123.3|1105.5|1121.79|1103.99|31
1652115860000|2022-05-09 17:04:20|1122.39|1104.59|1121.9|1104.1|1122.7|1104.9|1121.75|1103.95|33
1652115870000|2022-05-09 17:04:30|1121.75|1103.95|1116.16|1098.36|1121.75|1103.95|1115.56|1097.76|30
1652115880000|2022-05-09 17:04:40|1115.82|1098.02|1118.3|1100.5|1118.63|1100.83|1115.55|1097.75|32
1652115890000|2022-05-09 17:04:50|1118.19|1100.39|1117.16|1099.36|1118.19|1100.39|1115.71|1097.91|36
1652115900000|2022-05-09 17:05:00|1117.09|1099.29|1120.12|1102.32|1120.13|1102.33|1116.76|1098.96|35
1652115910000|2022-05-09 17:05:10|1120.25|1102.45|1121.25|1103.45|1123.28|1105.48|1120.25|1102.45|39
1652115920000|2022-05-09 17:05:20|1121.43|1103.63|1119.05|1101.25|1121.62|1103.82|1118.45|1100.65|34
1652115930000|2022-05-09 17:05:30|1119.31|1101.51|1117.44|1099.64|1121.59|1103.79|1117.44|1099.64|37
1652115940000|2022-05-09 17:05:40|1117.4|1099.6|1111.13|1093.33|1117.4|1099.6|1111.13|1093.33|36
1652115950000|2022-05-09 17:05:50|1111.9|1094.1|1105.4|1087.6|1111.9|1094.1|1105.4|1087.6|31
1652115960000|2022-05-09 17:06:00|1106.31|1088.51|1101.85|1084.05|1106.31|1088.51|1101.23|1083.43|37
1652115970000|2022-05-09 17:06:10|1101.97|1084.17|1105.86|1088.06|1105.86|1088.06|1100.82|1083.02|33
1652115980000|2022-05-09 17:06:20|1105.58|1087.78|1110.56|1092.76|1110.56|1092.76|1105.58|1087.78|33
1652115990000|2022-05-09 17:06:30|1110.26|1092.46|1109.74|1091.94|1111.28|1093.48|1108.4|1090.6|36
1652116000000|2022-05-09 17:06:40|1109.38|1091.58|1104.87|1087.07|1109.38|1091.58|1104.67|1086.87|33
1652116010000|2022-05-09 17:06:50|1104.55|1086.75|1107.4|1089.6|1107.61|1089.81|1102.63|1084.83|33
1652116020000|2022-05-09 17:07:00|1107.82|1090.02|1108.34|1090.54|1110.4|1092.6|1107.82|1090.02|30
1652116030000|2022-05-09 17:07:10|1108.36|1090.56|1113.82|1096.02|1113.9|1096.1|1108.14|1090.34|36
1652116040000|2022-05-09 17:07:20|1113.72|1095.92|1114.85|1097.05|1114.85|1097.05|1111.42|1093.62|35
1652116050000|2022-05-09 17:07:30|1114.83|1097.03|1116.86|1099.06|1117.57|1099.77|1114.83|1097.03|37
1652116060000|2022-05-09 17:07:40|1116.74|1098.94|1116.17|1098.37|1116.74|1098.94|1115.57|1097.77|31
1652116070000|2022-05-09 17:07:50|1116.46|1098.66|1119.53|1101.73|1119.53|1101.73|1115.95|1098.15|37
1652116080000|2022-05-09 17:08:00|1119.91|1102.11|1125.33|1107.53|1125.7|1107.9|1119.91|1102.11|36
1652116090000|2022-05-09 17:08:10|1125.34|1107.54|1122.32|1104.52|1125.34|1107.54|1120.79|1102.99|37
1652116100000|2022-05-09 17:08:20|1122.26|1104.46|1122.59|1104.79|1123|1105.2|1121.36|1103.56|35
1652116110000|2022-05-09 17:08:30|1122.81|1105.01|1121.41|1103.61|1122.99|1105.19|1121.23|1103.43|33
1652116120000|2022-05-09 17:08:40|1121.37|1103.57|1122.16|1104.36|1124.06|1106.26|1121.37|1103.57|36
1652116130000|2022-05-09 17:08:50|1122.14|1104.34|1126.4|1108.6|1126.4|1108.6|1122.14|1104.34|38
1652116140000|2022-05-09 17:09:00|1126.71|1108.91|1125.9|1108.1|1128.06|1110.26|1125.87|1108.07|35
1652116150000|2022-05-09 17:09:10|1125.89|1108.09|1128.38|1110.58|1129.13|1111.33|1124.45|1106.65|36
1652116160000|2022-05-09 17:09:20|1128.39|1110.59|1129.96|1112.16|1130.03|1112.23|1127.78|1109.98|34
1652116170000|2022-05-09 17:09:30|1129.98|1112.18|1127.47|1109.67|1130.42|1112.62|1127.42|1109.62|31
1652116180000|2022-05-09 17:09:40|1127.4|1109.6|1129.24|1111.44|1129.82|1112.02|1127.16|1109.36|33
1652116190000|2022-05-09 17:09:50|1129.63|1111.83|1128.62|1110.82|1130.7|1112.9|1128.62|1110.82|37
1652116200000|2022-05-09 17:10:00|1128.63|1110.83|1130.09|1112.29|1130.09|1112.29|1128.18|1110.38|34
1652116210000|2022-05-09 17:10:10|1130.2|1112.4|1130.6|1112.8|1130.6|1112.8|1129.26|1111.46|38
1652116220000|2022-05-09 17:10:20|1130.4|1112.6|1130.32|1112.52|1130.78|1112.98|1129.69|1111.89|31
1652116230000|2022-05-09 17:10:30|1130|1112.2|1128.01|1110.21|1130.26|1112.46|1127.96|1110.16|34
1652116240000|2022-05-09 17:10:40|1127.99|1110.19|1128.26|1110.46|1128.7|1110.9|1127.51|1109.71|38
1652116250000|2022-05-09 17:10:50|1128.28|1110.48|1127.49|1109.69|1129.1|1111.3|1127.49|1109.69|37
1652116260000|2022-05-09 17:11:00|1127.44|1109.64|1125.97|1108.17|1127.49|1109.69|1125.52|1107.72|34
1652116270000|2022-05-09 17:11:10|1125.87|1108.07|1122.41|1104.61|1125.87|1108.07|1122.41|1104.61|37
1652116280000|2022-05-09 17:11:20|1122.49|1104.69|1122.43|1104.63|1122.74|1104.94|1121.23|1103.43|36
1652116290000|2022-05-09 17:11:30|1122.35|1104.55|1127.02|1109.22|1127.38|1109.58|1122.08|1104.28|37
1652116300000|2022-05-09 17:11:40|1127.32|1109.52|1123.26|1105.46|1127.32|1109.52|1122.48|1104.68|38
1652116310000|2022-05-09 17:11:50|1123.22|1105.42|1123.23|1105.43|1123.88|1106.08|1123.09|1105.29|30
1652116320000|2022-05-09 17:12:00|1123.31|1105.51|1126.3|1108.5|1126.3|1108.5|1123.31|1105.51|37
1652116330000|2022-05-09 17:12:10|1126.32|1108.52|1129.06|1111.26|1129.11|1111.31|1126.32|1108.52|38
1652116340000|2022-05-09 17:12:20|1129.07|1111.27|1133.07|1115.27|1133.4|1115.6|1129.07|1111.27|33
1652116350000|2022-05-09 17:12:30|1133.09|1115.29|1130.25|1112.45|1133.09|1115.29|1130.21|1112.41|33
1652116360000|2022-05-09 17:12:40|1130.22|1112.42|1135.15|1117.35|1135.29|1117.49|1129.4|1111.6|40
1652116370000|2022-05-09 17:12:50|1135.31|1117.51|1133.52|1115.72|1136.23|1118.43|1133.45|1115.65|38
1652116380000|2022-05-09 17:13:00|1133.31|1115.51|1132.61|1114.81|1133.89|1116.09|1132.61|1114.81|34
1652116390000|2022-05-09 17:13:10|1132.6|1114.8|1134.52|1116.72|1135.23|1117.43|1132.42|1114.62|35
1652116400000|2022-05-09 17:13:20|1134.51|1116.71|1134.82|1117.02|1135.13|1117.33|1132.84|1115.04|35
1652116410000|2022-05-09 17:13:30|1134.84|1117.04|1133.66|1115.86|1135.27|1117.47|1133.21|1115.41|38
1652116420000|2022-05-09 17:13:40|1133.67|1115.87|1135.22|1117.42|1135.22|1117.42|1133.67|1115.87|33
1652116430000|2022-05-09 17:13:50|1135.24|1117.44|1132.84|1115.04|1135.77|1117.97|1132.84|1115.04|33
1652116440000|2022-05-09 17:14:00|1132.48|1114.68|1132.39|1114.59|1132.68|1114.88|1130.37|1112.57|38
1652116450000|2022-05-09 17:14:10|1132.14|1114.34|1131.22|1113.42|1132.54|1114.74|1131.11|1113.31|26
1652116460000|2022-05-09 17:14:20|1131.26|1113.46|1130.45|1112.65|1132.12|1114.32|1130.39|1112.59|35
1652116470000|2022-05-09 17:14:30|1130.44|1112.64|1130.07|1112.27|1130.68|1112.88|1129.63|1111.83|32
1652116480000|2022-05-09 17:14:40|1130.06|1112.26|1129.93|1112.13|1130.06|1112.26|1129.4|1111.6|27
1652116490000|2022-05-09 17:14:50|1129.9|1112.1|1129.66|1111.86|1129.96|1112.16|1129.22|1111.42|27
1652116500000|2022-05-09 17:15:00|1129.71|1111.91|1128.69|1110.89|1129.81|1112.01|1127.97|1110.17|37
1652116510000|2022-05-09 17:15:10|1128.65|1110.85|1130.48|1112.68|1130.48|1112.68|1128.42|1110.62|32
1652116520000|2022-05-09 17:15:20|1130.42|1112.62|1131.16|1113.36|1131.31|1113.51|1129.37|1111.57|34
1652116530000|2022-05-09 17:15:30|1131.12|1113.32|1129.35|1111.55|1131.12|1113.32|1129.33|1111.53|25
1652116540000|2022-05-09 17:15:40|1129.36|1111.56|1130.55|1112.75|1131.34|1113.54|1129.35|1111.55|35
1652116550000|2022-05-09 17:15:50|1130.54|1112.74|1131.35|1113.55|1131.52|1113.72|1130.53|1112.73|22
1652116560000|2022-05-09 17:16:00|1131.36|1113.56|1131.38|1113.58|1131.72|1113.92|1130.38|1112.58|28
1652116570000|2022-05-09 17:16:10|1131.35|1113.55|1132.26|1114.46|1132.32|1114.52|1131.35|1113.55|29
1652116580000|2022-05-09 17:16:20|1132.05|1114.25|1132.42|1114.62|1132.42|1114.62|1131.89|1114.09|22
1652116590000|2022-05-09 17:16:30|1132.49|1114.69|1134.96|1117.16|1135.12|1117.32|1132.42|1114.62|29
1652116600000|2022-05-09 17:16:40|1134.93|1117.13|1139.14|1121.34|1139.26|1121.46|1134.32|1116.52|32
1652116610000|2022-05-09 17:16:50|1139.12|1121.32|1138.4|1120.6|1139.45|1121.65|1138.4|1120.6|29
1652116620000|2022-05-09 17:17:00|1138.25|1120.45|1139.35|1121.55|1139.65|1121.85|1137.99|1120.19|16
1652116630000|2022-05-09 17:17:10|1139.2|1121.4|1138.41|1120.61|1139.72|1121.92|1137.99|1120.19|33
1652116640000|2022-05-09 17:17:20|1138.7|1120.9|1138.86|1121.06|1139.4|1121.6|1138.68|1120.88|26
1652116650000|2022-05-09 17:17:30|1138.97|1121.17|1138.83|1121.03|1139.2|1121.4|1138.4|1120.6|16
1652116660000|2022-05-09 17:17:40|1138.94|1121.14|1142.28|1124.48|1142.4|1124.6|1138.94|1121.14|25
1652116670000|2022-05-09 17:17:50|1142.53|1124.73|1142.57|1124.77|1143.99|1126.19|1142.4|1124.6|26
1652116680000|2022-05-09 17:18:00|1142.54|1124.74|1146.07|1128.27|1146.23|1128.43|1142.37|1124.57|28
1652116690000|2022-05-09 17:18:10|1146.01|1128.21|1143.94|1126.14|1146.18|1128.38|1143.9|1126.1|36
1652116700000|2022-05-09 17:18:20|1143.96|1126.16|1144.19|1126.39|1144.27|1126.47|1143.37|1125.57|34
1652116710000|2022-05-09 17:18:30|1144.18|1126.38|1145.33|1127.53|1145.33|1127.53|1144.13|1126.33|25
1652116720000|2022-05-09 17:18:40|1145.36|1127.56|1145.48|1127.68|1145.92|1128.12|1145.04|1127.24|32
1652116730000|2022-05-09 17:18:50|1145.49|1127.69|1145.26|1127.46|1145.49|1127.69|1145.01|1127.21|27
1652116740000|2022-05-09 17:19:00|1145.24|1127.44|1149.48|1131.68|1150.07|1132.27|1144.66|1126.86|36
1652116750000|2022-05-09 17:19:10|1149.44|1131.64|1149.35|1131.55|1150.4|1132.6|1148.4|1130.6|34
1652116760000|2022-05-09 17:19:20|1149.4|1131.6|1152.44|1134.64|1152.44|1134.64|1149.4|1131.6|38
1652116770000|2022-05-09 17:19:30|1153.1|1135.3|1156.17|1138.37|1156.17|1138.37|1153.1|1135.3|33
1652116780000|2022-05-09 17:19:40|1156.15|1138.35|1154.88|1137.08|1156.19|1138.39|1154.88|1137.08|33
1652116790000|2022-05-09 17:19:50|1154.54|1136.74|1154.3|1136.5|1155.66|1137.86|1154.11|1136.31|34
1652116800000|2022-05-09 17:20:00|1154.47|1136.67|1150.74|1132.94|1154.47|1136.67|1150.74|1132.94|37
1652116810000|2022-05-09 17:20:10|1150.81|1133.01|1150.05|1132.25|1150.81|1133.01|1149.22|1131.42|33
1652116820000|2022-05-09 17:20:20|1150.01|1132.21|1151.37|1133.57|1151.77|1133.97|1150.01|1132.21|29
1652116830000|2022-05-09 17:20:30|1151.1|1133.3|1150.17|1132.37|1151.31|1133.51|1150.17|1132.37|34
1652116840000|2022-05-09 17:20:40|1149.73|1131.93|1147.93|1130.13|1149.73|1131.93|1147.57|1129.77|31
1652116850000|2022-05-09 17:20:50|1147.87|1130.07|1148.58|1130.78|1149.02|1131.22|1147.43|1129.63|35
1652116860000|2022-05-09 17:21:00|1148.59|1130.79|1151.4|1133.6|1151.4|1133.6|1148.46|1130.66|31
1652116870000|2022-05-09 17:21:10|1151.43|1133.63|1151.06|1133.26|1152.83|1135.03|1151.06|1133.26|31
1652116880000|2022-05-09 17:21:20|1150.92|1133.12|1151.7|1133.9|1152.27|1134.47|1150.3|1132.5|33
1652116890000|2022-05-09 17:21:30|1151.5|1133.7|1149.6|1131.8|1151.5|1133.7|1149.24|1131.44|32
1652116900000|2022-05-09 17:21:40|1149.54|1131.74|1150.33|1132.53|1150.37|1132.57|1149.54|1131.74|24
1652116910000|2022-05-09 17:21:50|1150.37|1132.57|1152.76|1134.96|1152.76|1134.96|1150.05|1132.25|33
1652116920000|2022-05-09 17:22:00|1152.57|1134.77|1151.86|1134.06|1153.31|1135.51|1151.61|1133.81|34
1652116930000|2022-05-09 17:22:10|1151.85|1134.05|1150.7|1132.9|1151.85|1134.05|1150.59|1132.79|24
1652116940000|2022-05-09 17:22:20|1150.65|1132.85|1149.58|1131.78|1150.68|1132.88|1149.52|1131.72|24
1652116950000|2022-05-09 17:22:30|1149.54|1131.74|1150.57|1132.77|1150.89|1133.09|1149.45|1131.65|29
1652116960000|2022-05-09 17:22:40|1150.46|1132.66|1149.38|1131.58|1150.46|1132.66|1149.3|1131.5|22
1652116970000|2022-05-09 17:22:50|1149.31|1131.51|1149.45|1131.65|1149.57|1131.77|1148.43|1130.63|30
1652116980000|2022-05-09 17:23:00|1149.47|1131.67|1149.17|1131.37|1149.47|1131.67|1148.5|1130.7|24
1652116990000|2022-05-09 17:23:10|1149.22|1131.42|1151.17|1133.37|1151.33|1133.53|1149.22|1131.42|26
1652117000000|2022-05-09 17:23:20|1151.32|1133.52|1149.65|1131.85|1151.53|1133.73|1149.59|1131.79|24
1652117010000|2022-05-09 17:23:30|1149.48|1131.68|1149.17|1131.37|1149.48|1131.68|1148.64|1130.84|23
1652117020000|2022-05-09 17:23:40|1149.16|1131.36|1148.99|1131.19|1149.55|1131.75|1147.88|1130.08|29
1652117030000|2022-05-09 17:23:50|1149.05|1131.25|1149.38|1131.58|1150.25|1132.45|1149.05|1131.25|35
1652117040000|2022-05-09 17:24:00|1149.4|1131.6|1148.04|1130.24|1149.42|1131.62|1148.04|1130.24|31
1652117050000|2022-05-09 17:24:10|1148.14|1130.34|1148.39|1130.59|1148.39|1130.59|1147.49|1129.69|28
1652117060000|2022-05-09 17:24:20|1148.4|1130.6|1148.49|1130.69|1148.49|1130.69|1147.96|1130.16|24
1652117070000|2022-05-09 17:24:30|1148.48|1130.68|1147.75|1129.95|1149.45|1131.65|1147.75|1129.95|32
1652117080000|2022-05-09 17:24:40|1147.34|1129.54|1146.92|1129.12|1147.43|1129.63|1146.18|1128.38|31
1652117090000|2022-05-09 17:24:50|1147.12|1129.32|1146.1|1128.3|1147.21|1129.41|1145.6|1127.8|26
1652117100000|2022-05-09 17:25:00|1146.17|1128.37|1144.08|1126.28|1146.37|1128.57|1143.66|1125.86|32
1652117110000|2022-05-09 17:25:10|1144.1|1126.3|1146.79|1128.99|1147.8|1130|1143.55|1125.75|36
1652117120000|2022-05-09 17:25:20|1147.18|1129.38|1146.34|1128.54|1147.18|1129.38|1145.63|1127.83|30
1652117130000|2022-05-09 17:25:30|1146.42|1128.62|1148.4|1130.6|1148.4|1130.6|1146.41|1128.61|33
1652117140000|2022-05-09 17:25:40|1148.46|1130.66|1147.49|1129.69|1148.55|1130.75|1147.4|1129.6|22
1652117150000|2022-05-09 17:25:50|1147.46|1129.66|1149.35|1131.55|1149.35|1131.55|1147.35|1129.55|31
1652117160000|2022-05-09 17:26:00|1149.4|1131.6|1147.94|1130.14|1149.4|1131.6|1147.94|1130.14|23
1652117170000|2022-05-09 17:26:10|1147.88|1130.08|1147.21|1129.41|1148.23|1130.43|1146.93|1129.13|34
1652117180000|2022-05-09 17:26:20|1147.23|1129.43|1147.1|1129.3|1147.45|1129.65|1146.61|1128.81|32
1652117190000|2022-05-09 17:26:30|1147.04|1129.24|1146.45|1128.65|1147.37|1129.57|1146.43|1128.63|25
1652117200000|2022-05-09 17:26:40|1146.34|1128.54|1145.68|1127.88|1146.37|1128.57|1145.63|1127.83|26
1652117210000|2022-05-09 17:26:50|1146|1128.2|1146.43|1128.63|1146.5|1128.7|1146|1128.2|17
1652117220000|2022-05-09 17:27:00|1146.35|1128.55|1148.11|1130.31|1148.11|1130.31|1146.35|1128.55|31
1652117230000|2022-05-09 17:27:10|1148.12|1130.32|1148.32|1130.52|1148.65|1130.85|1148.11|1130.31|25
1652117240000|2022-05-09 17:27:20|1148.33|1130.53|1148.53|1130.73|1148.53|1130.73|1148.33|1130.53|21
1652117250000|2022-05-09 17:27:30|1148.54|1130.74|1150.39|1132.59|1150.39|1132.59|1148.5|1130.7|26
1652117260000|2022-05-09 17:27:40|1150.5|1132.7|1151.69|1133.89|1151.69|1133.89|1150.5|1132.7|26
1652117270000|2022-05-09 17:27:50|1151.98|1134.18|1151.38|1133.58|1152.39|1134.59|1150.88|1133.08|30
1652117280000|2022-05-09 17:28:00|1151.4|1133.6|1149.83|1132.03|1151.4|1133.6|1149.66|1131.86|33
1652117290000|2022-05-09 17:28:10|1149.79|1131.99|1148.02|1130.22|1149.79|1131.99|1147.69|1129.89|30
1652117300000|2022-05-09 17:28:20|1148.06|1130.26|1147.52|1129.72|1148.14|1130.34|1146.76|1128.96|32
1652117310000|2022-05-09 17:28:30|1147.42|1129.62|1147.66|1129.86|1148.16|1130.36|1147.42|1129.62|25
1652117320000|2022-05-09 17:28:40|1147.76|1129.96|1147.89|1130.09|1148.42|1130.62|1147.63|1129.83|20
1652117330000|2022-05-09 17:28:50|1147.83|1130.03|1146.67|1128.87|1148.06|1130.26|1146.67|1128.87|30
1652117340000|2022-05-09 17:29:00|1146.73|1128.93|1147.54|1129.74|1147.67|1129.87|1146.73|1128.93|22
1652117350000|2022-05-09 17:29:10|1147.45|1129.65|1147.44|1129.64|1147.54|1129.74|1147.23|1129.43|9
1652117360000|2022-05-09 17:29:20|1147.43|1129.63|1150.33|1132.53|1150.33|1132.53|1147.4|1129.6|28
1652117370000|2022-05-09 17:29:30|1150.29|1132.49|1148.65|1130.85|1150.5|1132.7|1148.65|1130.85|31
1652117380000|2022-05-09 17:29:40|1148.8|1131|1149.34|1131.54|1149.34|1131.54|1148.51|1130.71|25
1652117390000|2022-05-09 17:29:50|1149.33|1131.53|1148.67|1130.87|1149.33|1131.53|1148.02|1130.22|23
1652117400000|2022-05-09 17:30:00|1148.7|1130.9|1149.33|1131.53|1150.12|1132.32|1148.7|1130.9|30
1652117410000|2022-05-09 17:30:10|1149.11|1131.31|1148.22|1130.42|1149.11|1131.31|1147.35|1129.55|33
1652117420000|2022-05-09 17:30:20|1148.19|1130.39|1148.26|1130.46|1148.26|1130.46|1147.14|1129.34|28
1652117430000|2022-05-09 17:30:30|1148.29|1130.49|1149.12|1131.32|1149.15|1131.35|1148.28|1130.48|24
1652117440000|2022-05-09 17:30:40|1149.17|1131.37|1149.33|1131.53|1149.37|1131.57|1148.56|1130.76|26
1652117450000|2022-05-09 17:30:50|1149.35|1131.55|1149.47|1131.67|1149.85|1132.05|1149.32|1131.52|26
1652117460000|2022-05-09 17:31:00|1149.52|1131.72|1149.15|1131.35|1150.5|1132.7|1149.07|1131.27|32
1652117470000|2022-05-09 17:31:10|1149.4|1131.6|1149.65|1131.85|1150.01|1132.21|1149.4|1131.6|22
1652117480000|2022-05-09 17:31:20|1149.67|1131.87|1149.48|1131.68|1149.76|1131.96|1149.46|1131.66|14
1652117490000|2022-05-09 17:31:30|1149.57|1131.77|1150.7|1132.9|1150.77|1132.97|1149.57|1131.77|34
1652117500000|2022-05-09 17:31:40|1150.72|1132.92|1151.72|1133.92|1151.72|1133.92|1150.72|1132.92|34
1652117510000|2022-05-09 17:31:50|1151.95|1134.15|1152.64|1134.84|1153.27|1135.47|1151.52|1133.72|32
1652117520000|2022-05-09 17:32:00|1152.67|1134.87|1152.28|1134.48|1152.67|1134.87|1151.7|1133.9|35
1652117530000|2022-05-09 17:32:10|1152.57|1134.77|1157.8|1140|1157.8|1140|1152.43|1134.63|36
1652117540000|2022-05-09 17:32:20|1157.69|1139.89|1158.37|1140.57|1158.64|1140.84|1157.19|1139.39|31
1652117550000|2022-05-09 17:32:30|1158.3|1140.5|1158.24|1140.44|1158.4|1140.6|1157.8|1140|35
1652117560000|2022-05-09 17:32:40|1158.31|1140.51|1158.48|1140.68|1158.53|1140.73|1158.28|1140.48|13
1652117570000|2022-05-09 17:32:50|1158.53|1140.73|1159.21|1141.41|1159.21|1141.41|1158.41|1140.61|32
1652117580000|2022-05-09 17:33:00|1159.12|1141.32|1155.49|1137.69|1159.12|1141.32|1155.27|1137.47|35
1652117590000|2022-05-09 17:33:10|1155.47|1137.67|1154.63|1136.83|1156.41|1138.61|1154.63|1136.83|37
1652117600000|2022-05-09 17:33:20|1154.62|1136.82|1156.18|1138.38|1156.18|1138.38|1154.56|1136.76|26
1652117610000|2022-05-09 17:33:30|1156.24|1138.44|1154.72|1136.92|1156.35|1138.55|1154.52|1136.72|36
1652117620000|2022-05-09 17:33:40|1154.75|1136.95|1154.58|1136.78|1155.35|1137.55|1154.08|1136.28|38
1652117630000|2022-05-09 17:33:50|1154.83|1137.03|1155.36|1137.56|1155.4|1137.6|1154.77|1136.97|15
1652117640000|2022-05-09 17:34:00|1155.45|1137.65|1155.61|1137.81|1155.64|1137.84|1154.86|1137.06|23
1652117650000|2022-05-09 17:34:10|1155.62|1137.82|1156.4|1138.6|1156.57|1138.77|1155.62|1137.82|19
1652117660000|2022-05-09 17:34:20|1156.52|1138.72|1154.82|1137.02|1156.52|1138.72|1154.82|1137.02|33
1652117670000|2022-05-09 17:34:30|1154.77|1136.97|1153.51|1135.71|1154.77|1136.97|1153.1|1135.3|29
1652117680000|2022-05-09 17:34:40|1153.47|1135.67|1153.86|1136.06|1155.45|1137.65|1153.47|1135.67|31
1652117690000|2022-05-09 17:34:50|1153.81|1136.01|1152.03|1134.23|1154.11|1136.31|1152.03|1134.23|33
1652117700000|2022-05-09 17:35:00|1152.08|1134.28|1151.45|1133.65|1152.08|1134.28|1151.27|1133.47|29
1652117710000|2022-05-09 17:35:10|1151.46|1133.66|1149.9|1132.1|1151.46|1133.66|1149.9|1132.1|28
1652117720000|2022-05-09 17:35:20|1149.89|1132.09|1150.63|1132.83|1150.64|1132.84|1149.5|1131.7|27
1652117730000|2022-05-09 17:35:30|1150.68|1132.88|1148.89|1131.09|1150.69|1132.89|1148.89|1131.09|25
1652117740000|2022-05-09 17:35:40|1148.63|1130.83|1147.31|1129.51|1148.63|1130.83|1146.1|1128.3|35
1652117750000|2022-05-09 17:35:50|1147.21|1129.41|1147.19|1129.39|1147.43|1129.63|1146.18|1128.38|31
1652117760000|2022-05-09 17:36:00|1147.32|1129.52|1145.7|1127.9|1147.42|1129.62|1145.66|1127.86|33
1652117770000|2022-05-09 17:36:10|1145.69|1127.89|1145.54|1127.74|1145.71|1127.91|1145.43|1127.63|24
1652117780000|2022-05-09 17:36:20|1145.53|1127.73|1146.47|1128.67|1146.47|1128.67|1145.53|1127.73|14
1652117790000|2022-05-09 17:36:30|1146.97|1129.17|1148.35|1130.55|1148.54|1130.74|1146.96|1129.16|27
1652117800000|2022-05-09 17:36:40|1148.32|1130.52|1148.58|1130.78|1148.58|1130.78|1147.65|1129.85|23
1652117810000|2022-05-09 17:36:50|1148.71|1130.91|1148.2|1130.4|1148.71|1130.91|1148.2|1130.4|22
1652117820000|2022-05-09 17:37:00|1148.19|1130.39|1148.71|1130.91|1148.71|1130.91|1147.65|1129.85|22
1652117830000|2022-05-09 17:37:10|1149.12|1131.32|1150.74|1132.94|1151.58|1133.78|1149.12|1131.32|21
1652117840000|2022-05-09 17:37:20|1150.73|1132.93|1150.02|1132.22|1150.73|1132.93|1149.91|1132.11|23
1652117850000|2022-05-09 17:37:30|1149.97|1132.17|1149.34|1131.54|1150.33|1132.53|1149.18|1131.38|26
1652117860000|2022-05-09 17:37:40|1149.24|1131.44|1149.38|1131.58|1149.39|1131.59|1149.1|1131.3|19
1652117870000|2022-05-09 17:37:50|1149.4|1131.6|1150.39|1132.59|1150.39|1132.59|1149.38|1131.58|30
1652117880000|2022-05-09 17:38:00|1150.38|1132.58|1150.86|1133.06|1151.09|1133.29|1150.31|1132.51|23
1652117890000|2022-05-09 17:38:10|1150.83|1133.03|1149.35|1131.55|1151.08|1133.28|1149.05|1131.25|29
1652117900000|2022-05-09 17:38:20|1149.37|1131.57|1148.62|1130.82|1150.04|1132.24|1148.55|1130.75|32
1652117910000|2022-05-09 17:38:30|1148.61|1130.81|1148.5|1130.7|1148.69|1130.89|1148.46|1130.66|21
1652117920000|2022-05-09 17:38:40|1148.61|1130.81|1148.08|1130.28|1148.63|1130.83|1147.82|1130.02|22
1652117930000|2022-05-09 17:38:50|1148.22|1130.42|1148.56|1130.76|1148.56|1130.76|1148.22|1130.42|24
1652117940000|2022-05-09 17:39:00|1148.49|1130.69|1149.28|1131.48|1149.39|1131.59|1148.49|1130.69|19
1652117950000|2022-05-09 17:39:10|1149.29|1131.49|1151.4|1133.6|1151.4|1133.6|1148.35|1130.55|34
1652117960000|2022-05-09 17:39:20|1151.31|1133.51|1150.03|1132.23|1151.4|1133.6|1149.7|1131.9|21
1652117970000|2022-05-09 17:39:30|1149.99|1132.19|1150.33|1132.53|1150.46|1132.66|1149.71|1131.91|31
1652117980000|2022-05-09 17:39:40|1150.31|1132.51|1149.91|1132.11|1150.31|1132.51|1149.49|1131.69|20
1652117990000|2022-05-09 17:39:50|1149.85|1132.05|1150.25|1132.45|1150.25|1132.45|1149.62|1131.82|28
1652118000000|2022-05-09 17:40:00|1150.21|1132.41|1150.29|1132.49|1150.29|1132.49|1149.47|1131.67|31
1652118010000|2022-05-09 17:40:10|1149.8|1132|1148.79|1130.99|1149.89|1132.09|1148.79|1130.99|24
1652118020000|2022-05-09 17:40:20|1148.99|1131.19|1148.48|1130.68|1149.3|1131.5|1148.03|1130.23|24
1652118030000|2022-05-09 17:40:30|1148.54|1130.74|1148.95|1131.15|1149.58|1131.78|1148.53|1130.73|26
1652118040000|2022-05-09 17:40:40|1148.94|1131.14|1147.96|1130.16|1148.94|1131.14|1147.92|1130.12|23
1652118050000|2022-05-09 17:40:50|1148.36|1130.56|1149.22|1131.42|1149.22|1131.42|1148.19|1130.39|20
1652118060000|2022-05-09 17:41:00|1149.2|1131.4|1148.58|1130.78|1149.2|1131.4|1147.9|1130.1|36
1652118070000|2022-05-09 17:41:10|1148.59|1130.79|1150.65|1132.85|1150.65|1132.85|1148.59|1130.79|23
1652118080000|2022-05-09 17:41:20|1150.51|1132.71|1148.25|1130.45|1150.59|1132.79|1148.25|1130.45|32
1652118090000|2022-05-09 17:41:30|1148.2|1130.4|1148.93|1131.13|1149.31|1131.51|1147.81|1130.01|27
1652118100000|2022-05-09 17:41:40|1148.78|1130.98|1148.75|1130.95|1149.32|1131.52|1148.19|1130.39|28
1652118110000|2022-05-09 17:41:50|1148.68|1130.88|1148.75|1130.95|1149.28|1131.48|1147.97|1130.17|27
1652118120000|2022-05-09 17:42:00|1148.73|1130.93|1148.83|1131.03|1149.25|1131.45|1148.61|1130.81|29
1652118130000|2022-05-09 17:42:10|1148.74|1130.94|1148.83|1131.03|1149|1131.2|1148.73|1130.93|23
1652118140000|2022-05-09 17:42:20|1148.81|1131.01|1148.83|1131.03|1149.33|1131.53|1148.81|1131.01|23
1652118150000|2022-05-09 17:42:30|1148.81|1131.01|1148.89|1131.09|1149.49|1131.69|1148.8|1131|23
1652118160000|2022-05-09 17:42:40|1148.93|1131.13|1150.32|1132.52|1150.32|1132.52|1148.78|1130.98|24
1652118170000|2022-05-09 17:42:50|1150.28|1132.48|1150.33|1132.53|1150.77|1132.97|1149.84|1132.04|37
1652118180000|2022-05-09 17:43:00|1150.35|1132.55|1150.55|1132.75|1150.73|1132.93|1150.24|1132.44|29
1652118190000|2022-05-09 17:43:10|1150.59|1132.79|1152.15|1134.35|1152.22|1134.42|1150.59|1132.79|32
1652118200000|2022-05-09 17:43:20|1152.16|1134.36|1152.06|1134.26|1152.54|1134.74|1151.93|1134.13|26
1652118210000|2022-05-09 17:43:30|1151.91|1134.11|1152.98|1135.18|1152.98|1135.18|1151.87|1134.07|22
1652118220000|2022-05-09 17:43:40|1153.08|1135.28|1152.55|1134.75|1153.35|1135.55|1152.55|1134.75|31
1652118230000|2022-05-09 17:43:50|1152.74|1134.94|1152.04|1134.24|1152.84|1135.04|1151.68|1133.88|33
1652118240000|2022-05-09 17:44:00|1152.12|1134.32|1151.78|1133.98|1152.14|1134.34|1151.69|1133.89|28
1652118250000|2022-05-09 17:44:10|1151.75|1133.95|1151.61|1133.81|1152.38|1134.58|1151.61|1133.81|28
1652118260000|2022-05-09 17:44:20|1151.62|1133.82|1151.37|1133.57|1151.64|1133.84|1150.74|1132.94|29
1652118270000|2022-05-09 17:44:30|1151.24|1133.44|1151.66|1133.86|1151.77|1133.97|1151.24|1133.44|18
1652118280000|2022-05-09 17:44:40|1151.67|1133.87|1151.64|1133.84|1151.79|1133.99|1151.47|1133.67|26
1652118290000|2022-05-09 17:44:50|1151.65|1133.85|1151.61|1133.81|1151.72|1133.92|1151.43|1133.63|13
1652118300000|2022-05-09 17:45:00|1151.62|1133.82|1151.7|1133.9|1151.87|1134.07|1151.46|1133.66|26
1652118310000|2022-05-09 17:45:10|1151.61|1133.81|1151.49|1133.69|1152.26|1134.46|1151.49|1133.69|26
1652118320000|2022-05-09 17:45:20|1151.46|1133.66|1149.46|1131.66|1151.46|1133.66|1149.46|1131.66|35
1652118330000|2022-05-09 17:45:30|1149.61|1131.81|1149.3|1131.5|1149.67|1131.87|1149.3|1131.5|28
1652118340000|2022-05-09 17:45:40|1149.33|1131.53|1148.45|1130.65|1149.36|1131.56|1148.4|1130.6|31
1652118350000|2022-05-09 17:45:50|1148.44|1130.64|1149.08|1131.28|1149.37|1131.57|1148.35|1130.55|31
1652118360000|2022-05-09 17:46:00|1149.05|1131.25|1146.53|1128.73|1149.05|1131.25|1146.48|1128.68|33
1652118370000|2022-05-09 17:46:10|1146.52|1128.72|1146.33|1128.53|1146.83|1129.03|1146.1|1128.3|27
1652118380000|2022-05-09 17:46:20|1146.07|1128.27|1146.04|1128.24|1146.54|1128.74|1145.98|1128.18|29
1652118390000|2022-05-09 17:46:30|1146|1128.2|1145.41|1127.61|1146.12|1128.32|1145.41|1127.61|20
1652118400000|2022-05-09 17:46:40|1145.45|1127.65|1144.59|1126.79|1145.65|1127.85|1144.57|1126.77|24
1652118410000|2022-05-09 17:46:50|1144.52|1126.72|1144.35|1126.55|1144.66|1126.86|1144.33|1126.53|14
1652118420000|2022-05-09 17:47:00|1144.34|1126.54|1143.22|1125.42|1144.38|1126.58|1143.15|1125.35|22
1652118430000|2022-05-09 17:47:10|1143.39|1125.59|1144.49|1126.69|1144.62|1126.82|1143.28|1125.48|28
1652118440000|2022-05-09 17:47:20|1144.56|1126.76|1144.27|1126.47|1144.58|1126.78|1143.91|1126.11|14
1652118450000|2022-05-09 17:47:30|1144.07|1126.27|1144.57|1126.77|1144.57|1126.77|1144.07|1126.27|24
1652118460000|2022-05-09 17:47:40|1144.48|1126.68|1146.61|1128.81|1146.61|1128.81|1144.46|1126.66|18
1652118470000|2022-05-09 17:47:50|1146.66|1128.86|1147.24|1129.44|1147.53|1129.73|1146.62|1128.82|37
1652118480000|2022-05-09 17:48:00|1147.02|1129.22|1147.38|1129.58|1147.4|1129.6|1146.97|1129.17|27
1652118490000|2022-05-09 17:48:10|1147.39|1129.59|1144.29|1126.49|1147.39|1129.59|1144.19|1126.39|36
1652118500000|2022-05-09 17:48:20|1144.25|1126.45|1144.2|1126.4|1144.47|1126.67|1143.82|1126.02|34
1652118510000|2022-05-09 17:48:30|1144.24|1126.44|1144.62|1126.82|1144.65|1126.85|1144.24|1126.44|21
1652118520000|2022-05-09 17:48:40|1144.65|1126.85|1144.2|1126.4|1144.65|1126.85|1144.06|1126.26|15
1652118530000|2022-05-09 17:48:50|1144.19|1126.39|1143.3|1125.5|1144.19|1126.39|1143.1|1125.3|26
1652118540000|2022-05-09 17:49:00|1143.32|1125.52|1142.55|1124.75|1143.32|1125.52|1142.55|1124.75|27
1652118550000|2022-05-09 17:49:10|1142.53|1124.73|1141.89|1124.09|1142.75|1124.95|1141.89|1124.09|19
1652118560000|2022-05-09 17:49:20|1141.94|1124.14|1141.38|1123.58|1141.94|1124.14|1140.49|1122.69|30
1652118570000|2022-05-09 17:49:30|1141.39|1123.59|1141.46|1123.66|1142.28|1124.48|1141.39|1123.59|27
1652118580000|2022-05-09 17:49:40|1141.43|1123.63|1140.89|1123.09|1141.46|1123.66|1140.89|1123.09|23
1652118590000|2022-05-09 17:49:50|1140.84|1123.04|1140.43|1122.63|1140.84|1123.04|1140.43|1122.63|18
1652118600000|2022-05-09 17:50:00|1140.47|1122.67|1139.92|1122.12|1140.58|1122.78|1139.54|1121.74|20
1652118610000|2022-05-09 17:50:10|1139.7|1121.9|1141.34|1123.54|1141.39|1123.59|1139.7|1121.9|26
1652118620000|2022-05-09 17:50:20|1141.37|1123.57|1142.24|1124.44|1142.35|1124.55|1141.3|1123.5|18
1652118630000|2022-05-09 17:50:30|1142.21|1124.41|1141.96|1124.16|1142.24|1124.44|1141.42|1123.62|30
1652118640000|2022-05-09 17:50:40|1141.99|1124.19|1141.57|1123.77|1141.99|1124.19|1141.16|1123.36|21
1652118650000|2022-05-09 17:50:50|1141.58|1123.78|1141.2|1123.4|1141.89|1124.09|1141.16|1123.36|22
1652118660000|2022-05-09 17:51:00|1141.19|1123.39|1139.41|1121.61|1141.19|1123.39|1139.41|1121.61|24
1652118670000|2022-05-09 17:51:10|1139.35|1121.55|1139.33|1121.53|1139.36|1121.56|1138.76|1120.96|27
1652118680000|2022-05-09 17:51:20|1139.32|1121.52|1139.17|1121.37|1139.32|1121.52|1137.9|1120.1|27
1652118690000|2022-05-09 17:51:30|1139.35|1121.55|1139.23|1121.43|1139.35|1121.55|1138.68|1120.88|21
1652118700000|2022-05-09 17:51:40|1139.22|1121.42|1138.6|1120.8|1139.22|1121.42|1138.33|1120.53|26
1652118710000|2022-05-09 17:51:50|1138.54|1120.74|1138.33|1120.53|1138.65|1120.85|1138.14|1120.34|26
1652118720000|2022-05-09 17:52:00|1138.35|1120.55|1137.47|1119.67|1138.36|1120.56|1137.35|1119.55|22
1652118730000|2022-05-09 17:52:10|1137.41|1119.61|1137.47|1119.67|1137.56|1119.76|1136.59|1118.79|22
1652118740000|2022-05-09 17:52:20|1137.49|1119.69|1136.35|1118.55|1137.54|1119.74|1136.14|1118.34|28
1652118750000|2022-05-09 17:52:30|1136.34|1118.54|1136.58|1118.78|1137.13|1119.33|1135.56|1117.76|26
1652118760000|2022-05-09 17:52:40|1136.64|1118.84|1134.61|1116.81|1136.64|1118.84|1134.61|1116.81|28
1652118770000|2022-05-09 17:52:50|1134.6|1116.8|1135.31|1117.51|1135.39|1117.59|1134.48|1116.68|33
1652118780000|2022-05-09 17:53:00|1135.32|1117.52|1133.94|1116.14|1135.4|1117.6|1133.94|1116.14|30
1652118790000|2022-05-09 17:53:10|1133.86|1116.06|1134.36|1116.56|1135|1117.2|1133.86|1116.06|32
1652118800000|2022-05-09 17:53:20|1134.47|1116.67|1134.27|1116.47|1135.24|1117.44|1134.03|1116.23|24
1652118810000|2022-05-09 17:53:30|1134.3|1116.5|1131.07|1113.27|1134.3|1116.5|1131.07|1113.27|33
1652118820000|2022-05-09 17:53:40|1130.93|1113.13|1129.42|1111.62|1131.03|1113.23|1129.15|1111.35|37
1652118830000|2022-05-09 17:53:50|1128.87|1111.07|1129.27|1111.47|1129.36|1111.56|1128.31|1110.51|34
1652118840000|2022-05-09 17:54:00|1129.26|1111.46|1127.31|1109.51|1129.52|1111.72|1127.18|1109.38|39
1652118850000|2022-05-09 17:54:10|1127.51|1109.71|1128.4|1110.6|1128.4|1110.6|1126.83|1109.03|37
1652118860000|2022-05-09 17:54:20|1128.46|1110.66|1131.97|1114.17|1131.97|1114.17|1128.46|1110.66|35
1652118870000|2022-05-09 17:54:30|1132.37|1114.57|1134.31|1116.51|1134.31|1116.51|1132.16|1114.36|38
1652118880000|2022-05-09 17:54:40|1134.48|1116.68|1134.3|1116.5|1134.51|1116.71|1132.37|1114.57|30
1652118890000|2022-05-09 17:54:50|1134.31|1116.51|1131.67|1113.87|1134.31|1116.51|1131.67|1113.87|32
1652118900000|2022-05-09 17:55:00|1131.91|1114.11|1130.22|1112.42|1131.91|1114.11|1129.36|1111.56|36
1652118910000|2022-05-09 17:55:10|1130.37|1112.57|1128.54|1110.74|1130.37|1112.57|1128.39|1110.59|21
1652118920000|2022-05-09 17:55:20|1128.46|1110.66|1129.32|1111.52|1129.38|1111.58|1128.2|1110.4|18
1652118930000|2022-05-09 17:55:30|1129.33|1111.53|1130.61|1112.81|1131.2|1113.4|1129.33|1111.53|32
1652118940000|2022-05-09 17:55:40|1130.39|1112.59|1129.84|1112.04|1130.42|1112.62|1128.64|1110.84|27
1652118950000|2022-05-09 17:55:50|1129.98|1112.18|1131.3|1113.5|1131.3|1113.5|1129.98|1112.18|24
1652118960000|2022-05-09 17:56:00|1131.37|1113.57|1132.34|1114.54|1132.34|1114.54|1131.28|1113.48|29
1652118970000|2022-05-09 17:56:10|1132.36|1114.56|1133.5|1115.7|1134.93|1117.13|1132.13|1114.33|37
1652118980000|2022-05-09 17:56:20|1133.52|1115.72|1136.32|1118.52|1136.7|1118.9|1133.45|1115.65|27
1652118990000|2022-05-09 17:56:30|1136.24|1118.44|1134.59|1116.79|1136.4|1118.6|1134.59|1116.79|30
1652119000000|2022-05-09 17:56:40|1134.52|1116.72|1134.27|1116.47|1134.52|1116.72|1133.69|1115.89|36
1652119010000|2022-05-09 17:56:50|1134.31|1116.51|1134.55|1116.75|1135.15|1117.35|1134.1|1116.3|30
1652119020000|2022-05-09 17:57:00|1134.49|1116.69|1134.16|1116.36|1134.58|1116.78|1133.82|1116.02|30
1652119030000|2022-05-09 17:57:10|1134.18|1116.38|1136.47|1118.67|1136.52|1118.72|1134.14|1116.34|28
1652119040000|2022-05-09 17:57:20|1136.48|1118.68|1138.8|1121|1139.65|1121.85|1136.48|1118.68|32
1652119050000|2022-05-09 17:57:30|1138.7|1120.9|1138.57|1120.77|1139.02|1121.22|1138.28|1120.48|34
1652119060000|2022-05-09 17:57:40|1138.53|1120.73|1137.98|1120.18|1138.54|1120.74|1137.31|1119.51|31
1652119070000|2022-05-09 17:57:50|1137.99|1120.19|1136.45|1118.65|1138.04|1120.24|1136.44|1118.64|35
1652119080000|2022-05-09 17:58:00|1136.46|1118.66|1135.45|1117.65|1136.46|1118.66|1135.04|1117.24|28
1652119090000|2022-05-09 17:58:10|1135.46|1117.66|1132.46|1114.66|1135.58|1117.78|1132.45|1114.65|34
1652119100000|2022-05-09 17:58:20|1132.44|1114.64|1133.43|1115.63|1133.97|1116.17|1132.41|1114.61|34
1652119110000|2022-05-09 17:58:30|1133.41|1115.61|1132.77|1114.97|1133.42|1115.62|1132.4|1114.6|29
1652119120000|2022-05-09 17:58:40|1132.88|1115.08|1133.24|1115.44|1133.36|1115.56|1132.48|1114.68|38
1652119130000|2022-05-09 17:58:50|1133.28|1115.48|1134.32|1116.52|1134.32|1116.52|1133.23|1115.43|20
1652119140000|2022-05-09 17:59:00|1134.34|1116.54|1132.92|1115.12|1134.4|1116.6|1132.92|1115.12|25
1652119150000|2022-05-09 17:59:10|1133.31|1115.51|1131.4|1113.6|1133.35|1115.55|1131.36|1113.56|26
1652119160000|2022-05-09 17:59:20|1131.16|1113.36|1130.11|1112.31|1131.16|1113.36|1130.11|1112.31|10
1652119170000|2022-05-09 17:59:30|1130.09|1112.29|1130.18|1112.38|1130.18|1112.38|1129.11|1111.31|30
1652119180000|2022-05-09 17:59:40|1130.2|1112.4|1131.33|1113.53|1131.33|1113.53|1130.2|1112.4|23
1652119190000|2022-05-09 17:59:50|1131.4|1113.6|1130.4|1112.6|1131.52|1113.72|1129.7|1111.9|12
1652119200000|2022-05-09 18:00:00|1130.52|1112.72|1129.35|1111.55|1130.52|1112.72|1129.07|1111.27|27
1652119210000|2022-05-09 18:00:10|1129.34|1111.54|1127.63|1109.83|1129.34|1111.54|1127.23|1109.43|27
1652119220000|2022-05-09 18:00:20|1127.54|1109.74|1127.8|1110|1128.4|1110.6|1126.98|1109.18|33
1652119230000|2022-05-09 18:00:30|1127.85|1110.05|1128.89|1111.09|1129.42|1111.62|1127.8|1110|32
1652119240000|2022-05-09 18:00:40|1128.9|1111.1|1129.19|1111.39|1129.22|1111.42|1127.68|1109.88|24
1652119250000|2022-05-09 18:00:50|1129.2|1111.4|1130.22|1112.42|1130.23|1112.43|1129.2|1111.4|25
1652119260000|2022-05-09 18:01:00|1130.42|1112.62|1133.15|1115.35|1133.2|1115.4|1130.42|1112.62|29
1652119270000|2022-05-09 18:01:10|1132.72|1114.92|1133.93|1116.13|1135.43|1117.63|1132.68|1114.88|34
1652119280000|2022-05-09 18:01:20|1133.72|1115.92|1134.86|1117.06|1134.86|1117.06|1133.47|1115.67|27
1652119290000|2022-05-09 18:01:30|1134.76|1116.96|1133.56|1115.76|1134.76|1116.96|1133.56|1115.76|28
1652119300000|2022-05-09 18:01:40|1133.53|1115.73|1133.73|1115.93|1133.97|1116.17|1133.05|1115.25|23
1652119310000|2022-05-09 18:01:50|1133.6|1115.8|1133.63|1115.83|1134.37|1116.57|1133.46|1115.66|29
1652119320000|2022-05-09 18:02:00|1133.44|1115.64|1134.36|1116.56|1134.36|1116.56|1133.44|1115.64|27
1652119330000|2022-05-09 18:02:10|1134.37|1116.57|1136.22|1118.42|1137.4|1119.6|1134.37|1116.57|31
1652119340000|2022-05-09 18:02:20|1136.21|1118.41|1137.35|1119.55|1138|1120.2|1136.21|1118.41|27
1652119350000|2022-05-09 18:02:30|1136.94|1119.14|1135.92|1118.12|1137.4|1119.6|1135.87|1118.07|29
1652119360000|2022-05-09 18:02:40|1135.89|1118.09|1138.69|1120.89|1138.69|1120.89|1135.85|1118.05|21
1652119370000|2022-05-09 18:02:50|1139.19|1121.39|1137.06|1119.26|1139.19|1121.39|1136.95|1119.15|24
1652119380000|2022-05-09 18:03:00|1137.03|1119.23|1137.36|1119.56|1137.36|1119.56|1136.42|1118.62|27
1652119390000|2022-05-09 18:03:10|1137.39|1119.59|1136.35|1118.55|1137.42|1119.62|1136.18|1118.38|20
1652119400000|2022-05-09 18:03:20|1136.36|1118.56|1136.8|1119|1137.81|1120.01|1136.31|1118.51|26
1652119410000|2022-05-09 18:03:30|1136.58|1118.78|1136.9|1119.1|1137.44|1119.64|1136.58|1118.78|14
1652119420000|2022-05-09 18:03:40|1136.76|1118.96|1136.87|1119.07|1137.34|1119.54|1136.55|1118.75|20
1652119430000|2022-05-09 18:03:50|1136.86|1119.06|1135.47|1117.67|1136.9|1119.1|1135.22|1117.42|15
1652119440000|2022-05-09 18:04:00|1135.11|1117.31|1135.4|1117.6|1135.4|1117.6|1134.54|1116.74|16
1652119450000|2022-05-09 18:04:10|1134.99|1117.19|1135.28|1117.48|1135.34|1117.54|1134.55|1116.75|15
1652119460000|2022-05-09 18:04:20|1135.24|1117.44|1134.49|1116.69|1136.23|1118.43|1134.49|1116.69|31
1652119470000|2022-05-09 18:04:30|1135.11|1117.31|1134.28|1116.48|1135.11|1117.31|1133.94|1116.14|23
1652119480000|2022-05-09 18:04:40|1134.29|1116.49|1134.47|1116.67|1135.18|1117.38|1134.12|1116.32|25
1652119490000|2022-05-09 18:04:50|1134.46|1116.66|1133.23|1115.43|1134.46|1116.66|1132.46|1114.66|37
1652119500000|2022-05-09 18:05:00|1133.41|1115.61|1134.93|1117.13|1134.93|1117.13|1133.39|1115.59|30
1652119510000|2022-05-09 18:05:10|1134.99|1117.19|1137.3|1119.5|1137.4|1119.6|1134.99|1117.19|30
1652119520000|2022-05-09 18:05:20|1137.32|1119.52|1137.33|1119.53|1137.55|1119.75|1137.2|1119.4|28
1652119530000|2022-05-09 18:05:30|1137.34|1119.54|1138.56|1120.76|1138.56|1120.76|1137.2|1119.4|19
1652119540000|2022-05-09 18:05:40|1138.76|1120.96|1138.35|1120.55|1138.76|1120.96|1137.35|1119.55|22
1652119550000|2022-05-09 18:05:50|1138.4|1120.6|1137.28|1119.48|1138.62|1120.82|1137.28|1119.48|28
1652119560000|2022-05-09 18:06:00|1137.27|1119.47|1137.07|1119.27|1137.45|1119.65|1136.96|1119.16|32
1652119570000|2022-05-09 18:06:10|1136.9|1119.1|1136.28|1118.48|1136.93|1119.13|1136.22|1118.42|25
1652119580000|2022-05-09 18:06:20|1136.27|1118.47|1134.48|1116.68|1136.27|1118.47|1134.43|1116.63|32
1652119590000|2022-05-09 18:06:30|1134.49|1116.69|1134.37|1116.57|1135.22|1117.42|1133.95|1116.15|25
1652119600000|2022-05-09 18:06:40|1134.34|1116.54|1133.31|1115.51|1134.44|1116.64|1132.83|1115.03|25
1652119610000|2022-05-09 18:06:50|1133.17|1115.37|1131.89|1114.09|1133.4|1115.6|1131.82|1114.02|32
1652119620000|2022-05-09 18:07:00|1131.62|1113.82|1132.21|1114.41|1132.21|1114.41|1131.4|1113.6|29
1652119630000|2022-05-09 18:07:10|1132.22|1114.42|1131.45|1113.65|1132.42|1114.62|1131.36|1113.56|30
1652119640000|2022-05-09 18:07:20|1131.4|1113.6|1133.1|1115.3|1133.1|1115.3|1131.39|1113.59|24
1652119650000|2022-05-09 18:07:30|1133.12|1115.32|1133.46|1115.66|1134.17|1116.37|1133.12|1115.32|26
1652119660000|2022-05-09 18:07:40|1133.41|1115.61|1131.45|1113.65|1133.51|1115.71|1131.38|1113.58|30
1652119670000|2022-05-09 18:07:50|1131.43|1113.63|1131.23|1113.43|1131.43|1113.63|1130.51|1112.71|30
1652119680000|2022-05-09 18:08:00|1131.3|1113.5|1130.54|1112.74|1131.3|1113.5|1130.54|1112.74|20
1652119690000|2022-05-09 18:08:10|1130.52|1112.72|1129.3|1111.5|1130.52|1112.72|1129.28|1111.48|28
1652119700000|2022-05-09 18:08:20|1129.31|1111.51|1129.41|1111.61|1130.23|1112.43|1128.62|1110.82|31
1652119710000|2022-05-09 18:08:30|1129.48|1111.68|1129.48|1111.68|1130.23|1112.43|1129.48|1111.68|20
1652119720000|2022-05-09 18:08:40|1129.53|1111.73|1127.53|1109.73|1129.59|1111.79|1127.49|1109.69|29
1652119730000|2022-05-09 18:08:50|1127.41|1109.61|1126.55|1108.75|1127.6|1109.8|1126.55|1108.75|20
1652119740000|2022-05-09 18:09:00|1126.44|1108.64|1125.83|1108.03|1126.89|1109.09|1125.83|1108.03|32
1652119750000|2022-05-09 18:09:10|1125.59|1107.79|1124.88|1107.08|1125.64|1107.84|1124.88|1107.08|24
1652119760000|2022-05-09 18:09:20|1124.8|1107|1127.35|1109.55|1127.4|1109.6|1124.8|1107|29
1652119770000|2022-05-09 18:09:30|1127.36|1109.56|1127.81|1110.01|1127.81|1110.01|1126.52|1108.72|23
1652119780000|2022-05-09 18:09:40|1127.89|1110.09|1127.56|1109.76|1128.41|1110.61|1126.88|1109.08|34
1652119790000|2022-05-09 18:09:50|1127.51|1109.71|1128.13|1110.33|1128.15|1110.35|1127.48|1109.68|19
1652119800000|2022-05-09 18:10:00|1128.07|1110.27|1125.54|1107.74|1128.15|1110.35|1125.54|1107.74|28
1652119810000|2022-05-09 18:10:10|1125.57|1107.77|1125.68|1107.88|1126.4|1108.6|1125.42|1107.62|27
1652119820000|2022-05-09 18:10:20|1125.75|1107.95|1124.69|1106.89|1125.85|1108.05|1124.69|1106.89|32
1652119830000|2022-05-09 18:10:30|1125.07|1107.27|1125.4|1107.6|1125.4|1107.6|1124.52|1106.72|22
1652119840000|2022-05-09 18:10:40|1125.29|1107.49|1123.18|1105.38|1125.36|1107.56|1122.91|1105.11|29
1652119850000|2022-05-09 18:10:50|1123.16|1105.36|1122.92|1105.12|1123.31|1105.51|1122.4|1104.6|33
1652119860000|2022-05-09 18:11:00|1122.78|1104.98|1125.4|1107.6|1125.4|1107.6|1122.2|1104.4|31
1652119870000|2022-05-09 18:11:10|1125.21|1107.41|1125.53|1107.73|1125.68|1107.88|1124.85|1107.05|33
1652119880000|2022-05-09 18:11:20|1125.62|1107.82|1125.18|1107.38|1126.4|1108.6|1125.04|1107.24|30
1652119890000|2022-05-09 18:11:30|1124.95|1107.15|1123.63|1105.83|1125.1|1107.3|1123.63|1105.83|34
1652119900000|2022-05-09 18:11:40|1123.97|1106.17|1124.4|1106.6|1124.4|1106.6|1123.4|1105.6|27
1652119910000|2022-05-09 18:11:50|1124.28|1106.48|1122.73|1104.93|1124.4|1106.6|1122.73|1104.93|33
1652119920000|2022-05-09 18:12:00|1122.62|1104.82|1122.39|1104.59|1122.62|1104.82|1121.62|1103.82|29
1652119930000|2022-05-09 18:12:10|1122.38|1104.58|1123.01|1105.21|1123.4|1105.6|1121.9|1104.1|30
1652119940000|2022-05-09 18:12:20|1122.98|1105.18|1122.4|1104.6|1123.4|1105.6|1121.4|1103.6|30
1652119950000|2022-05-09 18:12:30|1122.22|1104.42|1121.88|1104.08|1123.16|1105.36|1121.83|1104.03|35
1652119960000|2022-05-09 18:12:40|1121.79|1103.99|1122.4|1104.6|1122.4|1104.6|1121.4|1103.6|26
1652119970000|2022-05-09 18:12:50|1121.96|1104.16|1122.09|1104.29|1122.43|1104.63|1120.32|1102.52|34
1652119980000|2022-05-09 18:13:00|1122.3|1104.5|1122.19|1104.39|1122.63|1104.83|1121.47|1103.67|38
1652119990000|2022-05-09 18:13:10|1122.12|1104.32|1125.32|1107.52|1125.59|1107.79|1122.12|1104.32|34
1652120000000|2022-05-09 18:13:20|1125.25|1107.45|1126.15|1108.35|1126.63|1108.83|1124.97|1107.17|32
1652120010000|2022-05-09 18:13:30|1126.1|1108.3|1124.96|1107.16|1126.1|1108.3|1124.1|1106.3|31
1652120020000|2022-05-09 18:13:40|1124.82|1107.02|1123.42|1105.62|1124.82|1107.02|1122.51|1104.71|38
1652120030000|2022-05-09 18:13:50|1123.45|1105.65|1124.64|1106.84|1124.83|1107.03|1123.45|1105.65|26
1652120040000|2022-05-09 18:14:00|1124.94|1107.14|1123.21|1105.41|1124.94|1107.14|1122.96|1105.16|36
1652120050000|2022-05-09 18:14:10|1123.15|1105.35|1122.01|1104.21|1123.15|1105.35|1122.01|1104.21|34
1652120060000|2022-05-09 18:14:20|1121.8|1104|1121.61|1103.81|1122.63|1104.83|1121.61|1103.81|34
1652120070000|2022-05-09 18:14:30|1121.88|1104.08|1120.41|1102.61|1122.3|1104.5|1120.4|1102.6|29
1652120080000|2022-05-09 18:14:40|1120.36|1102.56|1120.59|1102.79|1121.35|1103.55|1120.01|1102.21|27
1652120090000|2022-05-09 18:14:50|1120.79|1102.99|1120.76|1102.96|1121.4|1103.6|1120.31|1102.51|20
1652120100000|2022-05-09 18:15:00|1120.81|1103.01|1122.22|1104.42|1122.24|1104.44|1120.81|1103.01|28
1652120110000|2022-05-09 18:15:10|1122.25|1104.45|1125.4|1107.6|1125.4|1107.6|1122.25|1104.45|34
1652120120000|2022-05-09 18:15:20|1125.07|1107.27|1123.72|1105.92|1125.41|1107.61|1123.4|1105.6|34
1652120130000|2022-05-09 18:15:30|1123.97|1106.17|1125.04|1107.24|1125.18|1107.38|1123.94|1106.14|36
1652120140000|2022-05-09 18:15:40|1125.14|1107.34|1126.29|1108.49|1127.1|1109.3|1125.08|1107.28|30
1652120150000|2022-05-09 18:15:50|1126.22|1108.42|1125.61|1107.81|1126.49|1108.69|1125.54|1107.74|29
1652120160000|2022-05-09 18:16:00|1125.47|1107.67|1126.35|1108.55|1126.4|1108.6|1125.4|1107.6|29
1652120170000|2022-05-09 18:16:10|1126.3|1108.5|1128.22|1110.42|1129.19|1111.39|1126.3|1108.5|35
1652120180000|2022-05-09 18:16:20|1127.7|1109.9|1126.52|1108.72|1127.95|1110.15|1126.49|1108.69|32
1652120190000|2022-05-09 18:16:30|1126.56|1108.76|1125.59|1107.79|1126.59|1108.79|1125.58|1107.78|32
1652120200000|2022-05-09 18:16:40|1125.7|1107.9|1126.26|1108.46|1126.34|1108.54|1125.4|1107.6|25
1652120210000|2022-05-09 18:16:50|1126.25|1108.45|1127.14|1109.34|1127.28|1109.48|1126.19|1108.39|32
1652120220000|2022-05-09 18:17:00|1127.09|1109.29|1129.4|1111.6|1129.4|1111.6|1126.49|1108.69|32
1652120230000|2022-05-09 18:17:10|1130.28|1112.48|1127.57|1109.77|1130.39|1112.59|1127.57|1109.77|36
1652120240000|2022-05-09 18:17:20|1127.66|1109.86|1128.96|1111.16|1129.23|1111.43|1127.66|1109.86|29
1652120250000|2022-05-09 18:17:30|1129.27|1111.47|1129.24|1111.44|1129.35|1111.55|1128.25|1110.45|27
1652120260000|2022-05-09 18:17:40|1129.34|1111.54|1128.51|1110.71|1129.45|1111.65|1128.49|1110.69|26
1652120270000|2022-05-09 18:17:50|1128.49|1110.69|1129.42|1111.62|1129.42|1111.62|1128.23|1110.43|27
1652120280000|2022-05-09 18:18:00|1129.33|1111.53|1128.5|1110.7|1129.4|1111.6|1128.4|1110.6|27
1652120290000|2022-05-09 18:18:10|1128.54|1110.74|1128.33|1110.53|1128.62|1110.82|1128.06|1110.26|31
1652120300000|2022-05-09 18:18:20|1128.24|1110.44|1129.67|1111.87|1129.7|1111.9|1127.97|1110.17|34
1652120310000|2022-05-09 18:18:30|1129.4|1111.6|1133.3|1115.5|1133.3|1115.5|1129.4|1111.6|26
1652120320000|2022-05-09 18:18:40|1133.5|1115.7|1133.4|1115.6|1133.55|1115.75|1131.65|1113.85|30
1652120330000|2022-05-09 18:18:50|1134.05|1116.25|1134.55|1116.75|1135.27|1117.47|1134.05|1116.25|33
1652120340000|2022-05-09 18:19:00|1134.54|1116.74|1135.35|1117.55|1135.35|1117.55|1134.31|1116.51|25
1652120350000|2022-05-09 18:19:10|1135.31|1117.51|1134.45|1116.65|1135.31|1117.51|1133.63|1115.83|32
1652120360000|2022-05-09 18:19:20|1134.47|1116.67|1134.3|1116.5|1136|1118.2|1134.3|1116.5|33
1652120370000|2022-05-09 18:19:30|1133.71|1115.91|1132.32|1114.52|1133.71|1115.91|1132.3|1114.5|30
1652120380000|2022-05-09 18:19:40|1132.15|1114.35|1132.64|1114.84|1132.64|1114.84|1131.47|1113.67|29
1652120390000|2022-05-09 18:19:50|1132.69|1114.89|1133.08|1115.28|1133.1|1115.3|1132.51|1114.71|34
1652120400000|2022-05-09 18:20:00|1133.13|1115.33|1130.51|1112.71|1133.31|1115.51|1130.51|1112.71|33
1652120410000|2022-05-09 18:20:10|1130.48|1112.68|1129.24|1111.44|1130.48|1112.68|1128.37|1110.57|34
1652120420000|2022-05-09 18:20:20|1129.26|1111.46|1127.33|1109.53|1129.42|1111.62|1127.2|1109.4|32
1652120430000|2022-05-09 18:20:30|1127.35|1109.55|1126.78|1108.98|1127.41|1109.61|1126.56|1108.76|26
1652120440000|2022-05-09 18:20:40|1126.63|1108.83|1125.61|1107.81|1126.63|1108.83|1125.61|1107.81|18
1652120450000|2022-05-09 18:20:50|1125.54|1107.74|1124|1106.2|1125.54|1107.74|1124|1106.2|27
1652120460000|2022-05-09 18:21:00|1123.96|1106.16|1122.15|1104.35|1123.96|1106.16|1122.15|1104.35|25
1652120470000|2022-05-09 18:21:10|1122.13|1104.33|1119.38|1101.58|1122.13|1104.33|1118.91|1101.11|33
1652120480000|2022-05-09 18:21:20|1119.31|1101.51|1120.44|1102.64|1120.83|1103.03|1119.08|1101.28|36
1652120490000|2022-05-09 18:21:30|1120.42|1102.62|1115.48|1097.68|1120.44|1102.64|1115.19|1097.39|33
1652120500000|2022-05-09 18:21:40|1115.5|1097.7|1117.42|1099.62|1118.02|1100.22|1114.72|1096.92|37
1652120510000|2022-05-09 18:21:50|1117.34|1099.54|1117.05|1099.25|1117.6|1099.8|1116.4|1098.6|37
1652120520000|2022-05-09 18:22:00|1117.16|1099.36|1117.26|1099.46|1118.02|1100.22|1116.36|1098.56|37
1652120530000|2022-05-09 18:22:10|1117.01|1099.21|1118.38|1100.58|1118.52|1100.72|1116.14|1098.34|33
1652120540000|2022-05-09 18:22:20|1118.52|1100.72|1114.46|1096.66|1118.55|1100.75|1114.41|1096.61|38
1652120550000|2022-05-09 18:22:30|1113.94|1096.14|1114.52|1096.72|1114.65|1096.85|1112.51|1094.71|39
1652120560000|2022-05-09 18:22:40|1114.46|1096.66|1109.58|1091.78|1114.5|1096.7|1109.55|1091.75|33
1652120570000|2022-05-09 18:22:50|1109.39|1091.59|1113.21|1095.41|1113.54|1095.74|1109.39|1091.59|33
1652120580000|2022-05-09 18:23:00|1113.28|1095.48|1111.27|1093.47|1113.31|1095.51|1111.27|1093.47|32
1652120590000|2022-05-09 18:23:10|1111.33|1093.53|1111.06|1093.26|1113.44|1095.64|1111.06|1093.26|39
1652120600000|2022-05-09 18:23:20|1110.68|1092.88|1110.46|1092.66|1111.92|1094.12|1110.28|1092.48|32
1652120610000|2022-05-09 18:23:30|1109.85|1092.05|1111.01|1093.21|1111.23|1093.43|1107.69|1089.89|36
1652120620000|2022-05-09 18:23:40|1110.93|1093.13|1116.33|1098.53|1116.42|1098.62|1110.93|1093.13|36
1652120630000|2022-05-09 18:23:50|1116.35|1098.55|1117.22|1099.42|1117.22|1099.42|1115.34|1097.54|30
1652120640000|2022-05-09 18:24:00|1117.31|1099.51|1118.41|1100.61|1118.43|1100.63|1116.82|1099.02|29
1652120650000|2022-05-09 18:24:10|1118.39|1100.59|1118.3|1100.5|1118.4|1100.6|1117.17|1099.37|23
1652120660000|2022-05-09 18:24:20|1118.05|1100.25|1114.81|1097.01|1118.11|1100.31|1114.71|1096.91|35
1652120670000|2022-05-09 18:24:30|1115|1097.2|1118.42|1100.62|1118.42|1100.62|1114.44|1096.64|27
1652120680000|2022-05-09 18:24:40|1118.8|1101|1119.52|1101.72|1119.76|1101.96|1118.41|1100.61|34
1652120690000|2022-05-09 18:24:50|1119.51|1101.71|1119.98|1102.18|1120.07|1102.27|1118.41|1100.61|33
1652120700000|2022-05-09 18:25:00|1120.12|1102.32|1119.66|1101.86|1120.18|1102.38|1118.38|1100.58|35
1652120710000|2022-05-09 18:25:10|1119.62|1101.82|1115.87|1098.07|1119.88|1102.08|1115.48|1097.68|38
1652120720000|2022-05-09 18:25:20|1115.93|1098.13|1117.16|1099.36|1117.16|1099.36|1115.86|1098.06|32
1652120730000|2022-05-09 18:25:30|1117.14|1099.34|1120.15|1102.35|1120.6|1102.8|1116.95|1099.15|35
1652120740000|2022-05-09 18:25:40|1120.58|1102.78|1121.11|1103.31|1121.42|1103.62|1120.26|1102.46|31
1652120750000|2022-05-09 18:25:50|1121.17|1103.37|1125.64|1107.84|1125.64|1107.84|1121.17|1103.37|34
1652120760000|2022-05-09 18:26:00|1125.61|1107.81|1125.56|1107.76|1126.66|1108.86|1124.35|1106.55|39
1652120770000|2022-05-09 18:26:10|1125.53|1107.73|1129.06|1111.26|1129.62|1111.82|1125.53|1107.73|37
1652120780000|2022-05-09 18:26:20|1128.64|1110.84|1124.03|1106.23|1128.64|1110.84|1124.03|1106.23|39
1652120790000|2022-05-09 18:26:30|1124.08|1106.28|1124.69|1106.89|1125.38|1107.58|1123.34|1105.54|35
1652120800000|2022-05-09 18:26:40|1124.82|1107.02|1121.27|1103.47|1124.99|1107.19|1120.99|1103.19|37
1652120810000|2022-05-09 18:26:50|1121.34|1103.54|1121.95|1104.15|1122.21|1104.41|1120.66|1102.86|34
1652120820000|2022-05-09 18:27:00|1122.6|1104.8|1124.53|1106.73|1128.23|1110.43|1122.6|1104.8|39
1652120830000|2022-05-09 18:27:10|1124.73|1106.93|1124.32|1106.52|1125.17|1107.37|1124.28|1106.48|33
1652120840000|2022-05-09 18:27:20|1124.3|1106.5|1124.05|1106.25|1125.18|1107.38|1124.04|1106.24|31
1652120850000|2022-05-09 18:27:30|1124|1106.2|1123.86|1106.06|1124.32|1106.52|1123.37|1105.57|30
1652120860000|2022-05-09 18:27:40|1123.47|1105.67|1121.44|1103.64|1123.47|1105.67|1121.44|1103.64|34
1652120870000|2022-05-09 18:27:50|1121.43|1103.63|1120.35|1102.55|1121.49|1103.69|1120.35|1102.55|36
1652120880000|2022-05-09 18:28:00|1120.34|1102.54|1116.81|1099.01|1120.38|1102.58|1116.81|1099.01|37
1652120890000|2022-05-09 18:28:10|1116.6|1098.8|1119.68|1101.88|1119.68|1101.88|1116.53|1098.73|37
1652120900000|2022-05-09 18:28:20|1119.67|1101.87|1119.19|1101.39|1120.25|1102.45|1119.19|1101.39|37
1652120910000|2022-05-09 18:28:30|1119.25|1101.45|1119|1101.2|1119.28|1101.48|1118.33|1100.53|31
1652120920000|2022-05-09 18:28:40|1119.09|1101.29|1119.99|1102.19|1120.15|1102.35|1119.09|1101.29|27
1652120930000|2022-05-09 18:28:50|1120.25|1102.45|1121.14|1103.34|1121.75|1103.95|1120.25|1102.45|32
1652120940000|2022-05-09 18:29:00|1121.15|1103.35|1120.28|1102.48|1121.71|1103.91|1120.28|1102.48|30
1652120950000|2022-05-09 18:29:10|1120.35|1102.55|1125.16|1107.36|1125.16|1107.36|1120.35|1102.55|35
1652120960000|2022-05-09 18:29:20|1125.17|1107.37|1123.17|1105.37|1125.17|1107.37|1122.78|1104.98|38
1652120970000|2022-05-09 18:29:30|1123.14|1105.34|1119.61|1101.81|1123.16|1105.36|1118.34|1100.54|37
1652120980000|2022-05-09 18:29:40|1119.23|1101.43|1119.23|1101.43|1119.71|1101.91|1119.06|1101.26|37
1652120990000|2022-05-09 18:29:50|1119.08|1101.28|1120.27|1102.47|1120.5|1102.7|1117.43|1099.63|37
1652121000000|2022-05-09 18:30:00|1120.41|1102.61|1119.7|1101.9|1120.41|1102.61|1119.51|1101.71|33
1652121010000|2022-05-09 18:30:10|1119.67|1101.87|1117.71|1099.91|1119.67|1101.87|1117.41|1099.61|36
1652121020000|2022-05-09 18:30:20|1117.74|1099.94|1115.92|1098.12|1117.84|1100.04|1114.49|1096.69|36
1652121030000|2022-05-09 18:30:30|1115.96|1098.16|1116.35|1098.55|1117.8|1100|1115.96|1098.16|38
1652121040000|2022-05-09 18:30:40|1116.36|1098.56|1116.95|1099.15|1116.95|1099.15|1116.27|1098.47|35
1652121050000|2022-05-09 18:30:50|1117.01|1099.21|1120.1|1102.3|1120.38|1102.58|1117.01|1099.21|37
1652121060000|2022-05-09 18:31:00|1120.27|1102.47|1122.68|1104.88|1122.68|1104.88|1120.27|1102.47|36
1652121070000|2022-05-09 18:31:10|1123.15|1105.35|1121.21|1103.41|1123.44|1105.64|1121.21|1103.41|31
1652121080000|2022-05-09 18:31:20|1120.82|1103.02|1120.31|1102.51|1120.82|1103.02|1119.16|1101.36|32
1652121090000|2022-05-09 18:31:30|1120.36|1102.56|1117.77|1099.97|1120.36|1102.56|1117.35|1099.55|32
1652121100000|2022-05-09 18:31:40|1117.79|1099.99|1117.77|1099.97|1117.9|1100.1|1117.34|1099.54|17
1652121110000|2022-05-09 18:31:50|1117.78|1099.98|1114.75|1096.95|1117.8|1100|1114.75|1096.95|30
1652121120000|2022-05-09 18:32:00|1114.74|1096.94|1114.62|1096.82|1116.09|1098.29|1114.5|1096.7|33
1652121130000|2022-05-09 18:32:10|1114.28|1096.48|1111.53|1093.73|1114.36|1096.56|1111.49|1093.69|29
1652121140000|2022-05-09 18:32:20|1111.95|1094.15|1113.57|1095.77|1113.59|1095.79|1111.94|1094.14|35
1652121150000|2022-05-09 18:32:30|1113.76|1095.96|1113.11|1095.31|1114.45|1096.65|1112.53|1094.73|33
1652121160000|2022-05-09 18:32:40|1112.57|1094.77|1111.16|1093.36|1113.19|1095.39|1111.16|1093.36|39
1652121170000|2022-05-09 18:32:50|1110.72|1092.92|1111.57|1093.77|1112.04|1094.24|1110.56|1092.76|32
1652121180000|2022-05-09 18:33:00|1111.47|1093.67|1110.78|1092.98|1111.47|1093.67|1110.78|1092.98|35
1652121190000|2022-05-09 18:33:10|1110.43|1092.63|1107.08|1089.28|1110.43|1092.63|1107|1089.2|36
1652121200000|2022-05-09 18:33:20|1107.21|1089.41|1109.58|1091.78|1111.26|1093.46|1107.19|1089.39|38
1652121210000|2022-05-09 18:33:30|1108.97|1091.17|1111.24|1093.44|1111.24|1093.44|1107.8|1090|36
1652121220000|2022-05-09 18:33:40|1111.37|1093.57|1108.47|1090.67|1111.52|1093.72|1108.46|1090.66|29
1652121230000|2022-05-09 18:33:50|1108.46|1090.66|1110.02|1092.22|1110.24|1092.44|1108|1090.2|36
1652121240000|2022-05-09 18:34:00|1110.18|1092.38|1113.85|1096.05|1113.85|1096.05|1110.16|1092.36|33
1652121250000|2022-05-09 18:34:10|1113.98|1096.18|1119.85|1102.05|1119.9|1102.1|1113.98|1096.18|35
1652121260000|2022-05-09 18:34:20|1119.5|1101.7|1119.51|1101.71|1119.51|1101.71|1117.08|1099.28|37
1652121270000|2022-05-09 18:34:30|1119.74|1101.94|1122.58|1104.78|1123.3|1105.5|1119.37|1101.57|38
1652121280000|2022-05-09 18:34:40|1122.36|1104.56|1122.4|1104.6|1122.4|1104.6|1121.26|1103.46|29
1652121290000|2022-05-09 18:34:50|1122.14|1104.34|1121.07|1103.27|1123.9|1106.1|1121.07|1103.27|38
1652121300000|2022-05-09 18:35:00|1121.05|1103.25|1118.27|1100.47|1121.05|1103.25|1118.19|1100.39|35
1652121310000|2022-05-09 18:35:10|1118.21|1100.41|1117.69|1099.89|1118.34|1100.54|1113.64|1095.84|38
1652121320000|2022-05-09 18:35:20|1118.54|1100.74|1120.2|1102.4|1122.03|1104.23|1118.51|1100.71|39
1652121330000|2022-05-09 18:35:30|1119.96|1102.16|1118.12|1100.32|1119.96|1102.16|1114.93|1097.13|38
1652121340000|2022-05-09 18:35:40|1117.48|1099.68|1117.21|1099.41|1117.52|1099.72|1116.02|1098.22|38
1652121350000|2022-05-09 18:35:50|1117.77|1099.97|1115.59|1097.79|1119.33|1101.53|1115.59|1097.79|38
1652121360000|2022-05-09 18:36:00|1115.26|1097.46|1113.14|1095.34|1115.26|1097.46|1111.51|1093.71|34
1652121370000|2022-05-09 18:36:10|1113.39|1095.59|1115.35|1097.55|1117.29|1099.49|1113.39|1095.59|37
1652121380000|2022-05-09 18:36:20|1115.34|1097.54|1113.76|1095.96|1116.53|1098.73|1113.76|1095.96|36
1652121390000|2022-05-09 18:36:30|1113.49|1095.69|1111.68|1093.88|1113.53|1095.73|1110.45|1092.65|37
1652121400000|2022-05-09 18:36:40|1111.52|1093.72|1110.11|1092.31|1111.52|1093.72|1110.04|1092.24|34
1652121410000|2022-05-09 18:36:50|1109.89|1092.09|1110.39|1092.59|1110.39|1092.59|1109.67|1091.87|25
1652121420000|2022-05-09 18:37:00|1110.77|1092.97|1110.34|1092.54|1110.98|1093.18|1108.36|1090.56|34
1652121430000|2022-05-09 18:37:10|1110.33|1092.53|1112.02|1094.22|1113.63|1095.83|1110.33|1092.53|35
1652121440000|2022-05-09 18:37:20|1111.5|1093.7|1112.55|1094.75|1112.55|1094.75|1110.46|1092.66|34
1652121450000|2022-05-09 18:37:30|1113.02|1095.22|1111.8|1094|1113.7|1095.9|1110.72|1092.92|33
1652121460000|2022-05-09 18:37:40|1111.45|1093.65|1112.85|1095.05|1112.85|1095.05|1111.31|1093.51|31
1652121470000|2022-05-09 18:37:50|1112.33|1094.53|1112.52|1094.72|1113.19|1095.39|1111.64|1093.84|34
1652121480000|2022-05-09 18:38:00|1112.45|1094.65|1113.34|1095.54|1113.37|1095.57|1111.43|1093.63|33
1652121490000|2022-05-09 18:38:10|1114.24|1096.44|1116.24|1098.44|1116.24|1098.44|1113.5|1095.7|34
1652121500000|2022-05-09 18:38:20|1116.23|1098.43|1114.46|1096.66|1116.8|1099|1113.91|1096.11|32
1652121510000|2022-05-09 18:38:30|1113.96|1096.16|1113.91|1096.11|1114.86|1097.06|1112.63|1094.83|32
1652121520000|2022-05-09 18:38:40|1114.31|1096.51|1114.2|1096.4|1114.51|1096.71|1113.64|1095.84|28
1652121530000|2022-05-09 18:38:50|1113.75|1095.95|1114.76|1096.96|1115.88|1098.08|1112.31|1094.51|37
1652121540000|2022-05-09 18:39:00|1114.25|1096.45|1113.41|1095.61|1114.25|1096.45|1113.38|1095.58|28
1652121550000|2022-05-09 18:39:10|1113.42|1095.62|1110.78|1092.98|1113.51|1095.71|1110.61|1092.81|34
1652121560000|2022-05-09 18:39:20|1110.51|1092.71|1110.42|1092.62|1110.59|1092.79|1109.52|1091.72|36
1652121570000|2022-05-09 18:39:30|1110.38|1092.58|1108.41|1090.61|1110.51|1092.71|1108.41|1090.61|32
1652121580000|2022-05-09 18:39:40|1108.24|1090.44|1107.01|1089.21|1109.14|1091.34|1107.01|1089.21|33
1652121590000|2022-05-09 18:39:50|1106.99|1089.19|1106.11|1088.31|1107.48|1089.68|1106.11|1088.31|32
1652121600000|2022-05-09 18:40:00|1105.87|1088.07|1105.36|1087.56|1105.98|1088.18|1104.6|1086.8|32
1652121610000|2022-05-09 18:40:10|1104.86|1087.06|1104.22|1086.42|1104.86|1087.06|1102.22|1084.42|31
1652121620000|2022-05-09 18:40:20|1104.3|1086.5|1103.27|1085.47|1104.33|1086.53|1102.36|1084.56|31
1652121630000|2022-05-09 18:40:30|1102.95|1085.15|1101.72|1083.92|1102.95|1085.15|1101.65|1083.85|30
1652121640000|2022-05-09 18:40:40|1101.42|1083.62|1101.91|1084.11|1101.91|1084.11|1099.55|1081.75|37
1652121650000|2022-05-09 18:40:50|1101.87|1084.07|1100.3|1082.5|1101.87|1084.07|1099.56|1081.76|36
1652121660000|2022-05-09 18:41:00|1099.98|1082.18|1103.74|1085.94|1103.79|1085.99|1099.45|1081.65|30
1652121670000|2022-05-09 18:41:10|1104.15|1086.35|1106.13|1088.33|1106.33|1088.53|1104.15|1086.35|32
1652121680000|2022-05-09 18:41:20|1106.34|1088.54|1106.33|1088.53|1106.61|1088.81|1104.17|1086.37|37
1652121690000|2022-05-09 18:41:30|1106.4|1088.6|1103.73|1085.93|1106.4|1088.6|1103.73|1085.93|30
1652121700000|2022-05-09 18:41:40|1103.57|1085.77|1103.5|1085.7|1103.64|1085.84|1102.09|1084.29|30
1652121710000|2022-05-09 18:41:50|1102.88|1085.08|1101.28|1083.48|1102.92|1085.12|1101.27|1083.47|30
1652121720000|2022-05-09 18:42:00|1101.41|1083.61|1100.55|1082.75|1101.41|1083.61|1099.1|1081.3|29
1652121730000|2022-05-09 18:42:10|1100.8|1083|1100.15|1082.35|1101.77|1083.97|1099.33|1081.53|37
1652121740000|2022-05-09 18:42:20|1100.14|1082.34|1100.4|1082.6|1100.4|1082.6|1099.4|1081.6|19
1652121750000|2022-05-09 18:42:30|1100.25|1082.45|1097.43|1079.63|1100.4|1082.6|1096.94|1079.14|30
1652121760000|2022-05-09 18:42:40|1096.39|1078.59|1094.81|1077.01|1096.82|1079.02|1094.81|1077.01|38
1652121770000|2022-05-09 18:42:50|1094.56|1076.76|1093.04|1075.24|1094.78|1076.98|1092.82|1075.02|30
1652121780000|2022-05-09 18:43:00|1092.99|1075.19|1094.21|1076.41|1094.22|1076.42|1092.54|1074.74|35
1652121790000|2022-05-09 18:43:10|1093.83|1076.03|1091.68|1073.88|1093.83|1076.03|1091.68|1073.88|38
1652121800000|2022-05-09 18:43:20|1091.25|1073.45|1093.06|1075.26|1093.12|1075.32|1089.78|1071.98|37
1652121810000|2022-05-09 18:43:30|1093.9|1076.1|1094.09|1076.29|1095.9|1078.1|1093.39|1075.59|36
1652121820000|2022-05-09 18:43:40|1093.58|1075.78|1089.84|1072.04|1093.58|1075.78|1089.84|1072.04|35
1652121830000|2022-05-09 18:43:50|1089.78|1071.98|1085.71|1067.91|1089.78|1071.98|1084.74|1066.94|31
1652121840000|2022-05-09 18:44:00|1086.29|1068.49|1085.43|1067.63|1086.48|1068.68|1085.29|1067.49|32
1652121850000|2022-05-09 18:44:10|1085.28|1067.48|1091.18|1073.38|1091.18|1073.38|1085.28|1067.48|35
1652121860000|2022-05-09 18:44:20|1091.6|1073.8|1094.65|1076.85|1095.17|1077.37|1091.52|1073.72|32
1652121870000|2022-05-09 18:44:30|1094.7|1076.9|1095.96|1078.16|1098.13|1080.33|1094.17|1076.37|36
1652121880000|2022-05-09 18:44:40|1095.71|1077.91|1098.41|1080.61|1099.44|1081.64|1095.11|1077.31|37
1652121890000|2022-05-09 18:44:50|1098.26|1080.46|1092.12|1074.32|1098.26|1080.46|1092.12|1074.32|35
1652121900000|2022-05-09 18:45:00|1092.32|1074.52|1095.8|1078|1095.8|1078|1091.05|1073.25|38
1652121910000|2022-05-09 18:45:10|1095.97|1078.17|1098.36|1080.56|1098.36|1080.56|1094.34|1076.54|37
1652121920000|2022-05-09 18:45:20|1098.59|1080.79|1096.26|1078.46|1098.85|1081.05|1094.66|1076.86|34
1652121930000|2022-05-09 18:45:30|1096.78|1078.98|1096.48|1078.68|1098.17|1080.37|1096.08|1078.28|38
1652121940000|2022-05-09 18:45:40|1096.3|1078.5|1099.39|1081.59|1099.39|1081.59|1095.65|1077.85|31
1652121950000|2022-05-09 18:45:50|1099.3|1081.5|1100.12|1082.32|1100.66|1082.86|1098.45|1080.65|35
1652121960000|2022-05-09 18:46:00|1100.03|1082.23|1103.69|1085.89|1104.09|1086.29|1099.89|1082.09|36
1652121970000|2022-05-09 18:46:10|1103.27|1085.47|1105.61|1087.81|1105.61|1087.81|1101.93|1084.13|40
1652121980000|2022-05-09 18:46:20|1105.53|1087.73|1108.29|1090.49|1108.29|1090.49|1105.42|1087.62|36
1652121990000|2022-05-09 18:46:30|1108.61|1090.81|1107.82|1090.02|1108.8|1091|1105.26|1087.46|37
1652122000000|2022-05-09 18:46:40|1107.84|1090.04|1108.74|1090.94|1109.14|1091.34|1107.45|1089.65|37
1652122010000|2022-05-09 18:46:50|1108.63|1090.83|1112.5|1094.7|1112.5|1094.7|1108.63|1090.83|33
1652122020000|2022-05-09 18:47:00|1112.25|1094.45|1113.29|1095.49|1113.29|1095.49|1110.55|1092.75|36
1652122030000|2022-05-09 18:47:10|1113.32|1095.52|1116.48|1098.68|1116.6|1098.8|1113.22|1095.42|37
1652122040000|2022-05-09 18:47:20|1116.03|1098.23|1118.37|1100.57|1118.61|1100.81|1114.5|1096.7|37
1652122050000|2022-05-09 18:47:30|1118.8|1101|1118.39|1100.59|1119.09|1101.29|1115.91|1098.11|37
1652122060000|2022-05-09 18:47:40|1118.37|1100.57|1116.65|1098.85|1118.37|1100.57|1115.92|1098.12|37
1652122070000|2022-05-09 18:47:50|1116.55|1098.75|1118.3|1100.5|1118.3|1100.5|1116.48|1098.68|31
1652122080000|2022-05-09 18:48:00|1118.42|1100.62|1120.35|1102.55|1121.28|1103.48|1118.42|1100.62|37
1652122090000|2022-05-09 18:48:10|1120.26|1102.46|1119.88|1102.08|1120.4|1102.6|1117.76|1099.96|39
1652122100000|2022-05-09 18:48:20|1120.24|1102.44|1122.1|1104.3|1122.1|1104.3|1120.24|1102.44|37
1652122110000|2022-05-09 18:48:30|1122.6|1104.8|1121.22|1103.42|1123.01|1105.21|1120.45|1102.65|39
1652122120000|2022-05-09 18:48:40|1121.35|1103.55|1122.38|1104.58|1123.24|1105.44|1121.35|1103.55|38
1652122130000|2022-05-09 18:48:50|1122.84|1105.04|1122.57|1104.77|1123.92|1106.12|1122.38|1104.58|32
1652122140000|2022-05-09 18:49:00|1122.46|1104.66|1121.28|1103.48|1122.5|1104.7|1120.57|1102.77|35
1652122150000|2022-05-09 18:49:10|1121.35|1103.55|1116.97|1099.17|1121.35|1103.55|1116.97|1099.17|33
1652122160000|2022-05-09 18:49:20|1116.57|1098.77|1116.13|1098.33|1117.5|1099.7|1115.98|1098.18|34
1652122170000|2022-05-09 18:49:30|1116.28|1098.48|1116.38|1098.58|1116.54|1098.74|1115.68|1097.88|33
1652122180000|2022-05-09 18:49:40|1116.27|1098.47|1115.24|1097.44|1116.91|1099.11|1115.16|1097.36|29
1652122190000|2022-05-09 18:49:50|1115.12|1097.32|1117.76|1099.96|1118.05|1100.25|1114.92|1097.12|32
1652122200000|2022-05-09 18:50:00|1118.25|1100.45|1116.22|1098.42|1118.34|1100.54|1116.1|1098.3|32
1652122210000|2022-05-09 18:50:10|1116.4|1098.6|1116.25|1098.45|1117.35|1099.55|1115.54|1097.74|29
1652122220000|2022-05-09 18:50:20|1116.3|1098.5|1115.22|1097.42|1116.81|1099.01|1114.71|1096.91|36
1652122230000|2022-05-09 18:50:30|1115.27|1097.47|1114.35|1096.55|1115.27|1097.47|1114.29|1096.49|34
1652122240000|2022-05-09 18:50:40|1113.86|1096.06|1114.16|1096.36|1114.16|1096.36|1111.64|1093.84|34
1652122250000|2022-05-09 18:50:50|1114.19|1096.39|1111.67|1093.87|1114.35|1096.55|1111.41|1093.61|23
1652122260000|2022-05-09 18:51:00|1111.89|1094.09|1114.25|1096.45|1114.25|1096.45|1110.46|1092.66|36
1652122270000|2022-05-09 18:51:10|1114.54|1096.74|1116.25|1098.45|1116.3|1098.5|1114.28|1096.48|29
1652122280000|2022-05-09 18:51:20|1115.43|1097.63|1116.8|1099|1116.9|1099.1|1114.47|1096.67|30
1652122290000|2022-05-09 18:51:30|1116.69|1098.89|1117.24|1099.44|1117.88|1100.08|1115.79|1097.99|39
1652122300000|2022-05-09 18:51:40|1117.22|1099.42|1119.16|1101.36|1119.35|1101.55|1116.48|1098.68|30
1652122310000|2022-05-09 18:51:50|1119.14|1101.34|1118.88|1101.08|1120.42|1102.62|1118.88|1101.08|30
1652122320000|2022-05-09 18:52:00|1118.95|1101.15|1121.69|1103.89|1121.69|1103.89|1118.95|1101.15|32
1652122330000|2022-05-09 18:52:10|1122.41|1104.61|1123.07|1105.27|1124.35|1106.55|1122.19|1104.39|33
1652122340000|2022-05-09 18:52:20|1123.09|1105.29|1122.86|1105.06|1123.83|1106.03|1122.52|1104.72|33
1652122350000|2022-05-09 18:52:30|1122.62|1104.82|1125.83|1108.03|1125.83|1108.03|1122.62|1104.82|32
1652122360000|2022-05-09 18:52:40|1125.93|1108.13|1124.89|1107.09|1126.19|1108.39|1124.29|1106.49|37
1652122370000|2022-05-09 18:52:50|1124.92|1107.12|1122.28|1104.48|1125.18|1107.38|1122.21|1104.41|32
1652122380000|2022-05-09 18:53:00|1122.34|1104.54|1124.21|1106.41|1124.21|1106.41|1122.34|1104.54|28
1652122390000|2022-05-09 18:53:10|1124.23|1106.43|1122.58|1104.78|1124.28|1106.48|1122.58|1104.78|36
1652122400000|2022-05-09 18:53:20|1122.51|1104.71|1120.63|1102.83|1122.51|1104.71|1119.4|1101.6|37
1652122410000|2022-05-09 18:53:30|1120.68|1102.88|1116.91|1099.11|1121.1|1103.3|1116.74|1098.94|37
1652122420000|2022-05-09 18:53:40|1117.11|1099.31|1115.14|1097.34|1117.18|1099.38|1114.85|1097.05|33
1652122430000|2022-05-09 18:53:50|1114.7|1096.9|1113.41|1095.61|1114.7|1096.9|1112.67|1094.87|29
1652122440000|2022-05-09 18:54:00|1113.47|1095.67|1114.47|1096.67|1115.47|1097.67|1113.42|1095.62|37
1652122450000|2022-05-09 18:54:10|1114.33|1096.53|1114.54|1096.74|1116.15|1098.35|1114.33|1096.53|25
1652122460000|2022-05-09 18:54:20|1114.53|1096.73|1115.4|1097.6|1115.4|1097.6|1114.07|1096.27|29
1652122470000|2022-05-09 18:54:30|1115.34|1097.54|1117.44|1099.64|1117.83|1100.03|1115.34|1097.54|27
1652122480000|2022-05-09 18:54:40|1117.55|1099.75|1117.14|1099.34|1117.55|1099.75|1117.09|1099.29|25
1652122490000|2022-05-09 18:54:50|1116.95|1099.15|1113.32|1095.52|1116.95|1099.15|1113.32|1095.52|27
1652122500000|2022-05-09 18:55:00|1113.35|1095.55|1115.91|1098.11|1115.91|1098.11|1113.34|1095.54|31
1652122510000|2022-05-09 18:55:10|1115.41|1097.61|1115.3|1097.5|1115.42|1097.62|1114.67|1096.87|32
1652122520000|2022-05-09 18:55:20|1115.2|1097.4|1115.49|1097.69|1116.4|1098.6|1115.19|1097.39|32
1652122530000|2022-05-09 18:55:30|1115.48|1097.68|1116.71|1098.91|1117.25|1099.45|1115.42|1097.62|21
1652122540000|2022-05-09 18:55:40|1116.89|1099.09|1117.32|1099.52|1117.85|1100.05|1116.33|1098.53|27
1652122550000|2022-05-09 18:55:50|1117.13|1099.33|1117.34|1099.54|1117.35|1099.55|1116.26|1098.46|25
1652122560000|2022-05-09 18:56:00|1117.33|1099.53|1116.4|1098.6|1117.34|1099.54|1115.5|1097.7|38
1652122570000|2022-05-09 18:56:10|1116.56|1098.76|1114.32|1096.52|1117.19|1099.39|1114.32|1096.52|26
1652122580000|2022-05-09 18:56:20|1114.4|1096.6|1119.48|1101.68|1120.07|1102.27|1114.4|1096.6|34
1652122590000|2022-05-09 18:56:30|1119.49|1101.69|1120.92|1103.12|1122.2|1104.4|1119.49|1101.69|27
1652122600000|2022-05-09 18:56:40|1120.86|1103.06|1123.61|1105.81|1124.1|1106.3|1120.59|1102.79|35
1652122610000|2022-05-09 18:56:50|1123.4|1105.6|1122.4|1104.6|1124.4|1106.6|1121.56|1103.76|26
1652122620000|2022-05-09 18:57:00|1122.33|1104.53|1122.72|1104.92|1123.03|1105.23|1122.06|1104.26|16
1652122630000|2022-05-09 18:57:10|1122.62|1104.82|1123.46|1105.66|1123.46|1105.66|1122.34|1104.54|21
1652122640000|2022-05-09 18:57:20|1123.4|1105.6|1124.34|1106.54|1125.4|1107.6|1123.4|1105.6|28
1652122650000|2022-05-09 18:57:30|1124.27|1106.47|1122.34|1104.54|1124.27|1106.47|1122.09|1104.29|28
1652122660000|2022-05-09 18:57:40|1122.4|1104.6|1119.9|1102.1|1122.54|1104.74|1119.84|1102.04|28
1652122670000|2022-05-09 18:57:50|1119.82|1102.02|1119.25|1101.45|1119.82|1102.02|1119.02|1101.22|32
1652122680000|2022-05-09 18:58:00|1118.93|1101.13|1117.97|1100.17|1119.28|1101.48|1117.78|1099.98|35
1652122690000|2022-05-09 18:58:10|1117.96|1100.16|1117.44|1099.64|1117.96|1100.16|1116.37|1098.57|28
1652122700000|2022-05-09 18:58:20|1117.47|1099.67|1116.37|1098.57|1118.29|1100.49|1116.37|1098.57|29
1652122710000|2022-05-09 18:58:30|1116.47|1098.67|1117.42|1099.62|1117.68|1099.88|1116.34|1098.54|20
1652122720000|2022-05-09 18:58:40|1117.41|1099.61|1115.78|1097.98|1117.41|1099.61|1115.78|1097.98|27
1652122730000|2022-05-09 18:58:50|1115.46|1097.66|1114.05|1096.25|1115.46|1097.66|1114.05|1096.25|31
1652122740000|2022-05-09 18:59:00|1113.9|1096.1|1113.41|1095.61|1114.23|1096.43|1113.41|1095.61|34
1652122750000|2022-05-09 18:59:10|1113.46|1095.66|1112.17|1094.37|1113.46|1095.66|1112.17|1094.37|32
1652122760000|2022-05-09 18:59:20|1111.84|1094.04|1111.27|1093.47|1112.34|1094.54|1111.27|1093.47|18
1652122770000|2022-05-09 18:59:30|1111.25|1093.45|1111.34|1093.54|1111.35|1093.55|1110.39|1092.59|26
1652122780000|2022-05-09 18:59:40|1111.26|1093.46|1111.22|1093.42|1111.27|1093.47|1110.32|1092.52|29
1652122790000|2022-05-09 18:59:50|1110.98|1093.18|1112.95|1095.15|1112.95|1095.15|1110.97|1093.17|28
1652122800000|2022-05-09 19:00:00|1112.79|1094.99|1111.35|1093.55|1114.4|1096.6|1111.35|1093.55|32
1652122810000|2022-05-09 19:00:10|1111.13|1093.33|1109.41|1091.61|1111.13|1093.33|1109.41|1091.61|29
1652122820000|2022-05-09 19:00:20|1109.14|1091.34|1106.51|1088.71|1109.14|1091.34|1106.39|1088.59|32
1652122830000|2022-05-09 19:00:30|1105.97|1088.17|1108.57|1090.77|1108.57|1090.77|1105.53|1087.73|37
1652122840000|2022-05-09 19:00:40|1109.2|1091.4|1107.78|1089.98|1109.58|1091.78|1107.28|1089.48|32
1652122850000|2022-05-09 19:00:50|1108.22|1090.42|1114.15|1096.35|1114.15|1096.35|1108.22|1090.42|39
1652122860000|2022-05-09 19:01:00|1114.35|1096.55|1118.25|1100.45|1118.25|1100.45|1114.35|1096.55|36
1652122870000|2022-05-09 19:01:10|1118.16|1100.36|1120.86|1103.06|1121.03|1103.23|1117.29|1099.49|39
1652122880000|2022-05-09 19:01:20|1120.59|1102.79|1121.08|1103.28|1122.9|1105.1|1120.25|1102.45|32
1652122890000|2022-05-09 19:01:30|1120.98|1103.18|1121.24|1103.44|1122.16|1104.36|1120.42|1102.62|35
1652122900000|2022-05-09 19:01:40|1121.23|1103.43|1119.58|1101.78|1121.99|1104.19|1119.29|1101.49|33
1652122910000|2022-05-09 19:01:50|1119.37|1101.57|1120.46|1102.66|1120.95|1103.15|1118.97|1101.17|39
1652122920000|2022-05-09 19:02:00|1120.59|1102.79|1119.16|1101.36|1121.12|1103.32|1118.33|1100.53|36
1652122930000|2022-05-09 19:02:10|1119.21|1101.41|1116.08|1098.28|1119.21|1101.41|1115.85|1098.05|37
1652122940000|2022-05-09 19:02:20|1116.09|1098.29|1118.15|1100.35|1119.68|1101.88|1116.09|1098.29|37
1652122950000|2022-05-09 19:02:30|1118.13|1100.33|1118.59|1100.79|1119.15|1101.35|1118.13|1100.33|36
1652122960000|2022-05-09 19:02:40|1118.6|1100.8|1119.33|1101.53|1119.33|1101.53|1118.3|1100.5|23
1652122970000|2022-05-09 19:02:50|1119.32|1101.52|1117.81|1100.01|1119.34|1101.54|1117.81|1100.01|31
1652122980000|2022-05-09 19:03:00|1117.53|1099.73|1117.14|1099.34|1117.98|1100.18|1117.14|1099.34|34
1652122990000|2022-05-09 19:03:10|1117.17|1099.37|1117.97|1100.17|1118.4|1100.6|1116.79|1098.99|29
1652123000000|2022-05-09 19:03:20|1117.98|1100.18|1115.43|1097.63|1118|1100.2|1115.42|1097.62|33
1652123010000|2022-05-09 19:03:30|1115.44|1097.64|1113.51|1095.71|1115.58|1097.78|1113.51|1095.71|37
1652123020000|2022-05-09 19:03:40|1113.33|1095.53|1114.85|1097.05|1114.85|1097.05|1113.16|1095.36|34
1652123030000|2022-05-09 19:03:50|1114.5|1096.7|1113.44|1095.64|1115.17|1097.37|1113.44|1095.64|34
1652123040000|2022-05-09 19:04:00|1113.23|1095.43|1111.09|1093.29|1113.23|1095.43|1110.55|1092.75|32
1652123050000|2022-05-09 19:04:10|1111.25|1093.45|1109.4|1091.6|1111.84|1094.04|1109.4|1091.6|35
1652123060000|2022-05-09 19:04:20|1109.6|1091.8|1109.92|1092.12|1111.11|1093.31|1109.6|1091.8|34
1652123070000|2022-05-09 19:04:30|1109.89|1092.09|1110.4|1092.6|1111.41|1093.61|1109.86|1092.06|30
1652123080000|2022-05-09 19:04:40|1109.89|1092.09|1110.27|1092.47|1110.37|1092.57|1108.91|1091.11|34
1652123090000|2022-05-09 19:04:50|1110.09|1092.29|1110.4|1092.6|1110.66|1092.86|1109.36|1091.56|27
1652123100000|2022-05-09 19:05:00|1110.49|1092.69|1111.5|1093.7|1111.73|1093.93|1110.07|1092.27|34
1652123110000|2022-05-09 19:05:10|1111.86|1094.06|1115.02|1097.22|1115.02|1097.22|1111.85|1094.05|27
1652123120000|2022-05-09 19:05:20|1115.14|1097.34|1114.88|1097.08|1115.35|1097.55|1114.82|1097.02|33
1652123130000|2022-05-09 19:05:30|1114.84|1097.04|1112.93|1095.13|1114.86|1097.06|1112.33|1094.53|27
1652123140000|2022-05-09 19:05:40|1112.81|1095.01|1112.1|1094.3|1112.81|1095.01|1110.87|1093.07|38
1652123150000|2022-05-09 19:05:50|1112.12|1094.32|1110.64|1092.84|1112.14|1094.34|1110.64|1092.84|33
1652123160000|2022-05-09 19:06:00|1110.66|1092.86|1111.36|1093.56|1112.8|1095|1110.51|1092.71|27
1652123170000|2022-05-09 19:06:10|1111.48|1093.68|1111.61|1093.81|1112.12|1094.32|1110.86|1093.06|25
1652123180000|2022-05-09 19:06:20|1112.05|1094.25|1111.55|1093.75|1112.26|1094.46|1111.48|1093.68|24
1652123190000|2022-05-09 19:06:30|1111.43|1093.63|1111.63|1093.83|1111.63|1093.83|1111.41|1093.61|27
1652123200000|2022-05-09 19:06:40|1111.92|1094.12|1112.62|1094.82|1112.62|1094.82|1111.75|1093.95|21
1652123210000|2022-05-09 19:06:50|1113.4|1095.6|1116.39|1098.59|1117.75|1099.95|1113.4|1095.6|31
1652123220000|2022-05-09 19:07:00|1116.4|1098.6|1118.11|1100.31|1118.3|1100.5|1116.4|1098.6|29
1652123230000|2022-05-09 19:07:10|1118.14|1100.34|1117.57|1099.77|1118.63|1100.83|1117.53|1099.73|24
1652123240000|2022-05-09 19:07:20|1117.94|1100.14|1118.02|1100.22|1118.4|1100.6|1117.81|1100.01|33
1652123250000|2022-05-09 19:07:30|1118.21|1100.41|1120.32|1102.52|1120.32|1102.52|1117.86|1100.06|30
1652123260000|2022-05-09 19:07:40|1120.4|1102.6|1119.29|1101.49|1120.5|1102.7|1119.21|1101.41|19
1652123270000|2022-05-09 19:07:50|1119.14|1101.34|1120.22|1102.42|1120.53|1102.73|1118.87|1101.07|29
1652123280000|2022-05-09 19:08:00|1120.17|1102.37|1120.12|1102.32|1120.17|1102.37|1118.96|1101.16|31
1652123290000|2022-05-09 19:08:10|1120.32|1102.52|1120.9|1103.1|1121.4|1103.6|1119.4|1101.6|25
1652123300000|2022-05-09 19:08:20|1120.56|1102.76|1120.27|1102.47|1120.56|1102.76|1120.16|1102.36|18
1652123310000|2022-05-09 19:08:30|1120.28|1102.48|1121.4|1103.6|1121.4|1103.6|1120.2|1102.4|22
1652123320000|2022-05-09 19:08:40|1121.26|1103.46|1120.9|1103.1|1121.4|1103.6|1120.35|1102.55|21
1652123330000|2022-05-09 19:08:50|1120.66|1102.86|1119.71|1101.91|1121.4|1103.6|1119.64|1101.84|28
1652123340000|2022-05-09 19:09:00|1119.51|1101.71|1116.19|1098.39|1119.51|1101.71|1116.19|1098.39|28
1652123350000|2022-05-09 19:09:10|1116.16|1098.36|1116.51|1098.71|1117.34|1099.54|1116.03|1098.23|31
1652123360000|2022-05-09 19:09:20|1116.56|1098.76|1115.22|1097.42|1116.63|1098.83|1115.02|1097.22|23
1652123370000|2022-05-09 19:09:30|1115.34|1097.54|1115.22|1097.42|1115.4|1097.6|1113.99|1096.19|34
1652123380000|2022-05-09 19:09:40|1115.27|1097.47|1114.4|1096.6|1115.4|1097.6|1114.28|1096.48|17
1652123390000|2022-05-09 19:09:50|1114.38|1096.58|1115.15|1097.35|1115.22|1097.42|1114.35|1096.55|22
1652123400000|2022-05-09 19:10:00|1114.94|1097.14|1116.4|1098.6|1116.4|1098.6|1114.31|1096.51|30
1652123410000|2022-05-09 19:10:10|1116.69|1098.89|1119.23|1101.43|1120.4|1102.6|1116.69|1098.89|32
1652123420000|2022-05-09 19:10:20|1119.04|1101.24|1120.58|1102.78|1121.3|1103.5|1118.21|1100.41|34
1652123430000|2022-05-09 19:10:30|1120.61|1102.81|1120.9|1103.1|1121.32|1103.52|1120|1102.2|24
1652123440000|2022-05-09 19:10:40|1121.21|1103.41|1122.05|1104.25|1122.4|1104.6|1120.7|1102.9|26
1652123450000|2022-05-09 19:10:50|1121.4|1103.6|1121.33|1103.53|1122.4|1104.6|1121.33|1103.53|14
1652123460000|2022-05-09 19:11:00|1121.4|1103.6|1122.4|1104.6|1122.43|1104.63|1119.86|1102.06|28
1652123470000|2022-05-09 19:11:10|1122.59|1104.79|1124.14|1106.34|1124.2|1106.4|1121.65|1103.85|29
1652123480000|2022-05-09 19:11:20|1124.19|1106.39|1125.53|1107.73|1126.32|1108.52|1124.19|1106.39|33
1652123490000|2022-05-09 19:11:30|1125.45|1107.65|1124.58|1106.78|1125.45|1107.65|1124.51|1106.71|25
1652123500000|2022-05-09 19:11:40|1124.43|1106.63|1123.18|1105.38|1124.43|1106.63|1122.95|1105.15|24
1652123510000|2022-05-09 19:11:50|1123.37|1105.57|1122.64|1104.84|1124.13|1106.33|1122.49|1104.69|23
1652123520000|2022-05-09 19:12:00|1122.49|1104.69|1120.4|1102.6|1122.49|1104.69|1119.83|1102.03|27
1652123530000|2022-05-09 19:12:10|1120.02|1102.22|1120.22|1102.42|1120.4|1102.6|1119.4|1101.6|25
1652123540000|2022-05-09 19:12:20|1119.76|1101.96|1121.72|1103.92|1121.72|1103.92|1119.76|1101.96|23
1652123550000|2022-05-09 19:12:30|1121.75|1103.95|1122.22|1104.42|1123.4|1105.6|1121.72|1103.92|36
1652123560000|2022-05-09 19:12:40|1122.2|1104.4|1121.14|1103.34|1122.2|1104.4|1120.9|1103.1|33
1652123570000|2022-05-09 19:12:50|1121.16|1103.36|1122.84|1105.04|1122.84|1105.04|1120.96|1103.16|30
1652123580000|2022-05-09 19:13:00|1122.75|1104.95|1124.45|1106.65|1124.45|1106.65|1122.52|1104.72|24
1652123590000|2022-05-09 19:13:10|1124.33|1106.53|1126.37|1108.57|1126.4|1108.6|1124.25|1106.45|23
1652123600000|2022-05-09 19:13:20|1126.4|1108.6|1125.12|1107.32|1126.62|1108.82|1125.12|1107.32|29
1652123610000|2022-05-09 19:13:30|1125.07|1107.27|1125.62|1107.82|1126.21|1108.41|1124.68|1106.88|29
1652123620000|2022-05-09 19:13:40|1125.61|1107.81|1124.83|1107.03|1126.14|1108.34|1124.83|1107.03|25
1652123630000|2022-05-09 19:13:50|1124.88|1107.08|1124.4|1106.6|1124.93|1107.13|1124.4|1106.6|9
1652123640000|2022-05-09 19:14:00|1124.47|1106.67|1123.01|1105.21|1124.65|1106.85|1122.8|1105|22
1652123650000|2022-05-09 19:14:10|1122.96|1105.16|1122.37|1104.57|1122.96|1105.16|1121.49|1103.69|27
1652123660000|2022-05-09 19:14:20|1122.32|1104.52|1121.61|1103.81|1122.46|1104.66|1121.53|1103.73|28
1652123670000|2022-05-09 19:14:30|1121.42|1103.62|1121.71|1103.91|1122.24|1104.44|1121.25|1103.45|33
1652123680000|2022-05-09 19:14:40|1121.68|1103.88|1122.25|1104.45|1122.25|1104.45|1121.36|1103.56|21
1652123690000|2022-05-09 19:14:50|1122.28|1104.48|1124.34|1106.54|1124.34|1106.54|1122.27|1104.47|31
1652123700000|2022-05-09 19:15:00|1124.35|1106.55|1125.67|1107.87|1125.98|1108.18|1123.66|1105.86|31
1652123710000|2022-05-09 19:15:10|1125.9|1108.1|1126.49|1108.69|1126.53|1108.73|1125.75|1107.95|31
1652123720000|2022-05-09 19:15:20|1127.04|1109.24|1128.48|1110.68|1129.15|1111.35|1127.04|1109.24|24
1652123730000|2022-05-09 19:15:30|1128.45|1110.65|1129.72|1111.92|1129.74|1111.94|1128.43|1110.63|25
1652123740000|2022-05-09 19:15:40|1129.47|1111.67|1130.37|1112.57|1130.38|1112.58|1129.35|1111.55|25
1652123750000|2022-05-09 19:15:50|1130.38|1112.58|1127.22|1109.42|1130.45|1112.65|1126.64|1108.84|36
1652123760000|2022-05-09 19:16:00|1127.27|1109.47|1124.46|1106.66|1127.27|1109.47|1124.44|1106.64|33
1652123770000|2022-05-09 19:16:10|1124.48|1106.68|1122.36|1104.56|1124.48|1106.68|1122.34|1104.54|28
1652123780000|2022-05-09 19:16:20|1122.42|1104.62|1123.35|1105.55|1123.35|1105.55|1122.08|1104.28|32
1652123790000|2022-05-09 19:16:30|1123.41|1105.61|1123|1105.2|1123.45|1105.65|1122.39|1104.59|36
1652123800000|2022-05-09 19:16:40|1122.86|1105.06|1121.4|1103.6|1122.86|1105.06|1121.31|1103.51|25
1652123810000|2022-05-09 19:16:50|1121.48|1103.68|1121.29|1103.49|1121.48|1103.68|1120.63|1102.83|21
1652123820000|2022-05-09 19:17:00|1121.13|1103.33|1120.06|1102.26|1121.27|1103.47|1120.01|1102.21|31
1652123830000|2022-05-09 19:17:10|1120.05|1102.25|1118.33|1100.53|1120.05|1102.25|1117.85|1100.05|37
1652123840000|2022-05-09 19:17:20|1118.43|1100.63|1116.64|1098.84|1118.48|1100.68|1116.64|1098.84|30
1652123850000|2022-05-09 19:17:30|1116.46|1098.66|1118.38|1100.58|1118.39|1100.59|1116.19|1098.39|31
1652123860000|2022-05-09 19:17:40|1118.6|1100.8|1116.53|1098.73|1118.6|1100.8|1116.53|1098.73|28
1652123870000|2022-05-09 19:17:50|1116.48|1098.68|1115.87|1098.07|1117.37|1099.57|1115.87|1098.07|25
1652123880000|2022-05-09 19:18:00|1115.74|1097.94|1115.97|1098.17|1115.97|1098.17|1114.58|1096.78|24
1652123890000|2022-05-09 19:18:10|1116.15|1098.35|1118.4|1100.6|1118.4|1100.6|1116.15|1098.35|29
1652123900000|2022-05-09 19:18:20|1118.46|1100.66|1117.83|1100.03|1118.92|1101.12|1117.83|1100.03|25
1652123910000|2022-05-09 19:18:30|1117.81|1100.01|1116.63|1098.83|1117.81|1100.01|1115.85|1098.05|37
1652123920000|2022-05-09 19:18:40|1116.62|1098.82|1117.62|1099.82|1117.62|1099.82|1116.38|1098.58|25
1652123930000|2022-05-09 19:18:50|1117.63|1099.83|1116.52|1098.72|1117.63|1099.83|1116.52|1098.72|10
1652123940000|2022-05-09 19:19:00|1116.4|1098.6|1117.64|1099.84|1118.13|1100.33|1116.4|1098.6|24
1652123950000|2022-05-09 19:19:10|1117.56|1099.76|1119.4|1101.6|1119.48|1101.68|1117.33|1099.53|22
1652123960000|2022-05-09 19:19:20|1119.55|1101.75|1119.83|1102.03|1119.95|1102.15|1119.5|1101.7|26
1652123970000|2022-05-09 19:19:30|1119.59|1101.79|1118.33|1100.53|1119.59|1101.79|1118.3|1100.5|19
1652123980000|2022-05-09 19:19:40|1118.34|1100.54|1117.95|1100.15|1118.39|1100.59|1117.66|1099.86|28
1652123990000|2022-05-09 19:19:50|1117.93|1100.13|1118.3|1100.5|1118.32|1100.52|1117.86|1100.06|33
1652124000000|2022-05-09 19:20:00|1118.25|1100.45|1117.47|1099.67|1118.25|1100.45|1117.45|1099.65|17
1652124010000|2022-05-09 19:20:10|1117.38|1099.58|1116.62|1098.82|1118.86|1101.06|1116.62|1098.82|31
1652124020000|2022-05-09 19:20:20|1116.38|1098.58|1116.71|1098.91|1117.2|1099.4|1116.38|1098.58|25
1652124030000|2022-05-09 19:20:30|1116.72|1098.92|1114.43|1096.63|1116.72|1098.92|1114.41|1096.61|28
1652124040000|2022-05-09 19:20:40|1114.37|1096.57|1113.34|1095.54|1114.37|1096.57|1113.2|1095.4|26
1652124050000|2022-05-09 19:20:50|1113.37|1095.57|1114.06|1096.26|1114.25|1096.45|1111.44|1093.64|37
1652124060000|2022-05-09 19:21:00|1113.88|1096.08|1112.41|1094.61|1113.88|1096.08|1112.38|1094.58|33
1652124070000|2022-05-09 19:21:10|1112.15|1094.35|1112.67|1094.87|1113.33|1095.53|1112.15|1094.35|33
1652124080000|2022-05-09 19:21:20|1112.71|1094.91|1113.15|1095.35|1113.27|1095.47|1112.19|1094.39|27
1652124090000|2022-05-09 19:21:30|1113|1095.2|1111.7|1093.9|1113|1095.2|1111.7|1093.9|27
1652124100000|2022-05-09 19:21:40|1112.4|1094.6|1111.39|1093.59|1112.4|1094.6|1111.39|1093.59|22
1652124110000|2022-05-09 19:21:50|1111.36|1093.56|1110.45|1092.65|1111.41|1093.61|1110.45|1092.65|21
1652124120000|2022-05-09 19:22:00|1110.59|1092.79|1112.54|1094.74|1113.16|1095.36|1110.33|1092.53|34
1652124130000|2022-05-09 19:22:10|1113.13|1095.33|1116.47|1098.67|1116.5|1098.7|1113.13|1095.33|32
1652124140000|2022-05-09 19:22:20|1116.37|1098.57|1115.13|1097.33|1116.39|1098.59|1114.57|1096.77|36
1652124150000|2022-05-09 19:22:30|1114.58|1096.78|1113.95|1096.15|1115.07|1097.27|1113.59|1095.79|31
1652124160000|2022-05-09 19:22:40|1113.94|1096.14|1111.34|1093.54|1113.99|1096.19|1111.34|1093.54|36
1652124170000|2022-05-09 19:22:50|1111.42|1093.62|1111.47|1093.67|1112.77|1094.97|1111.42|1093.62|30
1652124180000|2022-05-09 19:23:00|1111.42|1093.62|1112.37|1094.57|1112.37|1094.57|1111.27|1093.47|33
1652124190000|2022-05-09 19:23:10|1112.38|1094.58|1112.44|1094.64|1112.81|1095.01|1112.29|1094.49|28
1652124200000|2022-05-09 19:23:20|1112.31|1094.51|1113.17|1095.37|1113.35|1095.55|1111.97|1094.17|26
1652124210000|2022-05-09 19:23:30|1113.18|1095.38|1114.19|1096.39|1114.34|1096.54|1113.1|1095.3|26
1652124220000|2022-05-09 19:23:40|1114.54|1096.74|1115.15|1097.35|1115.87|1098.07|1114.54|1096.74|36
1652124230000|2022-05-09 19:23:50|1115.17|1097.37|1115.01|1097.21|1115.33|1097.53|1114.86|1097.06|32
1652124240000|2022-05-09 19:24:00|1114.84|1097.04|1113.4|1095.6|1114.84|1097.04|1113.4|1095.6|24
1652124250000|2022-05-09 19:24:10|1113.41|1095.61|1112.36|1094.56|1113.42|1095.62|1112.36|1094.56|27
1652124260000|2022-05-09 19:24:20|1112.45|1094.65|1112.27|1094.47|1112.45|1094.65|1111.55|1093.75|29
1652124270000|2022-05-09 19:24:30|1111.9|1094.1|1112.27|1094.47|1112.38|1094.58|1111.62|1093.82|20
1652124280000|2022-05-09 19:24:40|1111.84|1094.04|1113.19|1095.39|1113.22|1095.42|1111.84|1094.04|17
1652124290000|2022-05-09 19:24:50|1113.37|1095.57|1114.18|1096.38|1114.31|1096.51|1113.37|1095.57|28
1652124300000|2022-05-09 19:25:00|1113.95|1096.15|1114.67|1096.87|1114.67|1096.87|1113.37|1095.57|30
1652124310000|2022-05-09 19:25:10|1114.86|1097.06|1115.33|1097.53|1116.12|1098.32|1114.84|1097.04|35
1652124320000|2022-05-09 19:25:20|1115.19|1097.39|1115.24|1097.44|1115.48|1097.68|1114.37|1096.57|29
1652124330000|2022-05-09 19:25:30|1115.25|1097.45|1114.31|1096.51|1115.28|1097.48|1113.76|1095.96|31
1652124340000|2022-05-09 19:25:40|1114.24|1096.44|1115.41|1097.61|1115.41|1097.61|1114.24|1096.44|17
1652124350000|2022-05-09 19:25:50|1115.61|1097.81|1116.44|1098.64|1116.44|1098.64|1115.61|1097.81|18
1652124360000|2022-05-09 19:26:00|1116.47|1098.67|1117.37|1099.57|1118.36|1100.56|1116.47|1098.67|29
1652124370000|2022-05-09 19:26:10|1117.35|1099.55|1120.4|1102.6|1120.78|1102.98|1117.35|1099.55|29
1652124380000|2022-05-09 19:26:20|1120.33|1102.53|1118.92|1101.12|1120.35|1102.55|1118.92|1101.12|26
1652124390000|2022-05-09 19:26:30|1118.75|1100.95|1117.61|1099.81|1118.75|1100.95|1117.52|1099.72|29
1652124400000|2022-05-09 19:26:40|1117.95|1100.15|1116.39|1098.59|1117.95|1100.15|1116.38|1098.58|19
1652124410000|2022-05-09 19:26:50|1116.41|1098.61|1114.78|1096.98|1116.9|1099.1|1114.78|1096.98|29
1652124420000|2022-05-09 19:27:00|1114.81|1097.01|1113.51|1095.71|1114.81|1097.01|1113.46|1095.66|26
1652124430000|2022-05-09 19:27:10|1113.5|1095.7|1116.06|1098.26|1116.14|1098.34|1113.1|1095.3|32
1652124440000|2022-05-09 19:27:20|1116.21|1098.41|1115.44|1097.64|1116.21|1098.41|1115.41|1097.61|20
1652124450000|2022-05-09 19:27:30|1115.48|1097.68|1114.77|1096.97|1115.57|1097.77|1114.6|1096.8|25
1652124460000|2022-05-09 19:27:40|1114.85|1097.05|1115.29|1097.49|1115.33|1097.53|1114.41|1096.61|21
1652124470000|2022-05-09 19:27:50|1115.23|1097.43|1114.22|1096.42|1115.24|1097.44|1113.43|1095.63|26
1652124480000|2022-05-09 19:28:00|1114.23|1096.43|1112.54|1094.74|1114.28|1096.48|1111.96|1094.16|30
1652124490000|2022-05-09 19:28:10|1113.14|1095.34|1114.15|1096.35|1114.16|1096.36|1113.12|1095.32|33
1652124500000|2022-05-09 19:28:20|1113.97|1096.17|1115.27|1097.47|1115.28|1097.48|1113.7|1095.9|33
1652124510000|2022-05-09 19:28:30|1115.86|1098.06|1114.86|1097.06|1116.19|1098.39|1114.73|1096.93|33
1652124520000|2022-05-09 19:28:40|1114.81|1097.01|1115.21|1097.41|1115.22|1097.42|1114.44|1096.64|31
1652124530000|2022-05-09 19:28:50|1115.28|1097.48|1112.62|1094.82|1115.28|1097.48|1112.62|1094.82|28
1652124540000|2022-05-09 19:29:00|1112.48|1094.68|1112.4|1094.6|1112.48|1094.68|1111.08|1093.28|33
1652124550000|2022-05-09 19:29:10|1112.45|1094.65|1110.47|1092.67|1112.45|1094.65|1110.47|1092.67|33
1652124560000|2022-05-09 19:29:20|1110.43|1092.63|1110.12|1092.32|1110.46|1092.66|1108.71|1090.91|31
1652124570000|2022-05-09 19:29:30|1110.13|1092.33|1109.4|1091.6|1110.24|1092.44|1109.39|1091.59|20
1652124580000|2022-05-09 19:29:40|1109.33|1091.53|1110.07|1092.27|1110.22|1092.42|1109.33|1091.53|19
1652124590000|2022-05-09 19:29:50|1110.22|1092.42|1111.32|1093.52|1111.4|1093.6|1110.22|1092.42|20
1652124600000|2022-05-09 19:30:00|1111.22|1093.42|1110.4|1092.6|1112.35|1094.55|1109.88|1092.08|32
1652124610000|2022-05-09 19:30:10|1110.42|1092.62|1113.4|1095.6|1113.4|1095.6|1110.42|1092.62|32
1652124620000|2022-05-09 19:30:20|1113.31|1095.51|1112.91|1095.11|1113.57|1095.77|1112.41|1094.61|27
1652124630000|2022-05-09 19:30:30|1112.82|1095.02|1114.36|1096.56|1114.39|1096.59|1112.82|1095.02|34
1652124640000|2022-05-09 19:30:40|1114.37|1096.57|1114.54|1096.74|1114.7|1096.9|1114.15|1096.35|23
1652124650000|2022-05-09 19:30:50|1114.56|1096.76|1117.15|1099.35|1117.4|1099.6|1114.56|1096.76|30
1652124660000|2022-05-09 19:31:00|1117.14|1099.34|1116.96|1099.16|1117.6|1099.8|1116.96|1099.16|20
1652124670000|2022-05-09 19:31:10|1117.39|1099.59|1117.36|1099.56|1117.39|1099.59|1117.2|1099.4|5
1652124680000|2022-05-09 19:31:20|1117.29|1099.49|1115.56|1097.76|1117.38|1099.58|1115.39|1097.59|33
1652124690000|2022-05-09 19:31:30|1115.53|1097.73|1112.05|1094.25|1115.53|1097.73|1111.64|1093.84|33
1652124700000|2022-05-09 19:31:40|1112.13|1094.33|1110.74|1092.94|1112.13|1094.33|1110.47|1092.67|32
1652124710000|2022-05-09 19:31:50|1111|1093.2|1112.86|1095.06|1113.37|1095.57|1111|1093.2|34
1652124720000|2022-05-09 19:32:00|1112.01|1094.21|1109.53|1091.73|1112.01|1094.21|1109.39|1091.59|36
1652124730000|2022-05-09 19:32:10|1109.44|1091.64|1109.6|1091.8|1109.6|1091.8|1109.04|1091.24|25
1652124740000|2022-05-09 19:32:20|1108.89|1091.09|1109.15|1091.35|1109.77|1091.97|1108.32|1090.52|28
1652124750000|2022-05-09 19:32:30|1108.65|1090.85|1107.7|1089.9|1108.7|1090.9|1107.7|1089.9|19
1652124760000|2022-05-09 19:32:40|1107.4|1089.6|1108.2|1090.4|1108.49|1090.69|1107.37|1089.57|33
1652124770000|2022-05-09 19:32:50|1108.26|1090.46|1107.41|1089.61|1108.27|1090.47|1107.2|1089.4|17
1652124780000|2022-05-09 19:33:00|1107.26|1089.46|1108.29|1090.49|1108.35|1090.55|1106.5|1088.7|26
1652124790000|2022-05-09 19:33:10|1108.33|1090.53|1108.96|1091.16|1108.96|1091.16|1107.11|1089.31|35
1652124800000|2022-05-09 19:33:20|1109.32|1091.52|1110.99|1093.19|1110.99|1093.19|1109.3|1091.5|27
1652124810000|2022-05-09 19:33:30|1111.2|1093.4|1112.05|1094.25|1112.05|1094.25|1110.86|1093.06|30
1652124820000|2022-05-09 19:33:40|1112.32|1094.52|1110.6|1092.8|1113.1|1095.3|1110.6|1092.8|34
1652124830000|2022-05-09 19:33:50|1110.58|1092.78|1111.3|1093.5|1111.36|1093.56|1110.41|1092.61|29
1652124840000|2022-05-09 19:34:00|1110.89|1093.09|1109.65|1091.85|1111.1|1093.3|1109.53|1091.73|28
1652124850000|2022-05-09 19:34:10|1109.66|1091.86|1107.78|1089.98|1109.66|1091.86|1107.61|1089.81|26
1652124860000|2022-05-09 19:34:20|1107.44|1089.64|1108.49|1090.69|1108.97|1091.17|1106.98|1089.18|32
1652124870000|2022-05-09 19:34:30|1108.47|1090.67|1109.14|1091.34|1109.14|1091.34|1108.42|1090.62|21
1652124880000|2022-05-09 19:34:40|1109.17|1091.37|1107.67|1089.87|1109.25|1091.45|1107.61|1089.81|31
1652124890000|2022-05-09 19:34:50|1107.72|1089.92|1108.4|1090.6|1108.4|1090.6|1105.95|1088.15|38
1652124900000|2022-05-09 19:35:00|1108.35|1090.55|1108.12|1090.32|1108.35|1090.55|1107.17|1089.37|27
1652124910000|2022-05-09 19:35:10|1108.09|1090.29|1105.09|1087.29|1108.16|1090.36|1105.05|1087.25|35
1652124920000|2022-05-09 19:35:20|1104.82|1087.02|1104.52|1086.72|1105.25|1087.45|1104.24|1086.44|37
1652124930000|2022-05-09 19:35:30|1104.46|1086.66|1105.37|1087.57|1105.86|1088.06|1103.98|1086.18|33
1652124940000|2022-05-09 19:35:40|1105.45|1087.65|1104.5|1086.7|1105.75|1087.95|1104.5|1086.7|30
1652124950000|2022-05-09 19:35:50|1104.51|1086.71|1104.8|1087|1105.11|1087.31|1104.35|1086.55|25
1652124960000|2022-05-09 19:36:00|1104.78|1086.98|1105.8|1088|1106.36|1088.56|1104.52|1086.72|32
1652124970000|2022-05-09 19:36:10|1105.87|1088.07|1105.21|1087.41|1106.4|1088.6|1105.21|1087.41|19
1652124980000|2022-05-09 19:36:20|1105.26|1087.46|1106.47|1088.67|1106.97|1089.17|1105.26|1087.46|34
1652124990000|2022-05-09 19:36:30|1106.48|1088.68|1107.44|1089.64|1107.52|1089.72|1106.2|1088.4|22
1652125000000|2022-05-09 19:36:40|1108.01|1090.21|1108.37|1090.57|1108.45|1090.65|1107.83|1090.03|18
1652125010000|2022-05-09 19:36:50|1108.34|1090.54|1109.36|1091.56|1109.36|1091.56|1108.09|1090.29|28
1652125020000|2022-05-09 19:37:00|1109.51|1091.71|1113.52|1095.72|1113.59|1095.79|1109.51|1091.71|32
1652125030000|2022-05-09 19:37:10|1114.04|1096.24|1113.88|1096.08|1115.89|1098.09|1113.16|1095.36|35
1652125040000|2022-05-09 19:37:20|1113.93|1096.13|1112.51|1094.71|1114.28|1096.48|1111.92|1094.12|36
1652125050000|2022-05-09 19:37:30|1113.34|1095.54|1114.26|1096.46|1114.81|1097.01|1113.05|1095.25|33
1652125060000|2022-05-09 19:37:40|1114.17|1096.37|1114.18|1096.38|1114.38|1096.58|1113.44|1095.64|32
1652125070000|2022-05-09 19:37:50|1114.15|1096.35|1115.22|1097.42|1115.32|1097.52|1114.15|1096.35|33
1652125080000|2022-05-09 19:38:00|1115.24|1097.44|1114.69|1096.89|1115.4|1097.6|1114.44|1096.64|29
1652125090000|2022-05-09 19:38:10|1114.67|1096.87|1114.99|1097.19|1115.48|1097.68|1113.49|1095.69|31
1652125100000|2022-05-09 19:38:20|1114.82|1097.02|1113.65|1095.85|1115.17|1097.37|1113.46|1095.66|32
1652125110000|2022-05-09 19:38:30|1113.5|1095.7|1113.23|1095.43|1114.03|1096.23|1112.57|1094.77|26
1652125120000|2022-05-09 19:38:40|1113.18|1095.38|1112.9|1095.1|1113.4|1095.6|1112.74|1094.94|26
1652125130000|2022-05-09 19:38:50|1112.44|1094.64|1114.1|1096.3|1114.43|1096.63|1112.1|1094.3|33
1652125140000|2022-05-09 19:39:00|1114.23|1096.43|1113.59|1095.79|1114.25|1096.45|1113.46|1095.66|27
1652125150000|2022-05-09 19:39:10|1113.58|1095.78|1114.37|1096.57|1114.41|1096.61|1113.57|1095.77|27
1652125160000|2022-05-09 19:39:20|1114.38|1096.58|1112.41|1094.61|1114.38|1096.58|1112.41|1094.61|25
1652125170000|2022-05-09 19:39:30|1112.46|1094.66|1113.31|1095.51|1113.45|1095.65|1112.45|1094.65|31
1652125180000|2022-05-09 19:39:40|1113.35|1095.55|1116.99|1099.19|1116.99|1099.19|1113.35|1095.55|31
1652125190000|2022-05-09 19:39:50|1117.01|1099.21|1117.91|1100.11|1118.17|1100.37|1116.84|1099.04|32
1652125200000|2022-05-09 19:40:00|1117.88|1100.08|1117.74|1099.94|1118.04|1100.24|1116.91|1099.11|33
1652125210000|2022-05-09 19:40:10|1117.79|1099.99|1115.96|1098.16|1117.84|1100.04|1115.96|1098.16|31
1652125220000|2022-05-09 19:40:20|1115.83|1098.03|1113.88|1096.08|1116.02|1098.22|1113.45|1095.65|35
1652125230000|2022-05-09 19:40:30|1113.9|1096.1|1112.4|1094.6|1113.9|1096.1|1112.37|1094.57|33
1652125240000|2022-05-09 19:40:40|1112.36|1094.56|1114.11|1096.31|1114.2|1096.4|1112.36|1094.56|29
1652125250000|2022-05-09 19:40:50|1114.05|1096.25|1113.77|1095.97|1114.18|1096.38|1112.92|1095.12|33
1652125260000|2022-05-09 19:41:00|1113.79|1095.99|1113.62|1095.82|1114.72|1096.92|1113.53|1095.73|33
1652125270000|2022-05-09 19:41:10|1113.63|1095.83|1115.67|1097.87|1115.79|1097.99|1113.63|1095.83|28
1652125280000|2022-05-09 19:41:20|1115.77|1097.97|1114.87|1097.07|1115.77|1097.97|1114.74|1096.94|28
1652125290000|2022-05-09 19:41:30|1114.86|1097.06|1115.22|1097.42|1115.22|1097.42|1114.39|1096.59|17
1652125300000|2022-05-09 19:41:40|1115.21|1097.41|1114.88|1097.08|1115.4|1097.6|1114.88|1097.08|24
1652125310000|2022-05-09 19:41:50|1114.52|1096.72|1113.52|1095.72|1114.72|1096.92|1113.52|1095.72|17
1652125320000|2022-05-09 19:42:00|1113.56|1095.76|1111.51|1093.71|1113.56|1095.76|1111.51|1093.71|30
1652125330000|2022-05-09 19:42:10|1111.87|1094.07|1110.83|1093.03|1111.87|1094.07|1110.77|1092.97|19
1652125340000|2022-05-09 19:42:20|1111.25|1093.45|1110.63|1092.83|1111.25|1093.45|1110.62|1092.82|9
1652125350000|2022-05-09 19:42:30|1110.62|1092.82|1109.55|1091.75|1111.38|1093.58|1109.55|1091.75|26
1652125360000|2022-05-09 19:42:40|1109.54|1091.74|1108.82|1091.02|1109.54|1091.74|1108.46|1090.66|30
1652125370000|2022-05-09 19:42:50|1108.92|1091.12|1107.25|1089.45|1108.92|1091.12|1107.03|1089.23|32
1652125380000|2022-05-09 19:43:00|1106.96|1089.16|1105.31|1087.51|1107.33|1089.53|1105.31|1087.51|35
1652125390000|2022-05-09 19:43:10|1105.3|1087.5|1104.74|1086.94|1105.3|1087.5|1104.32|1086.52|31
1652125400000|2022-05-09 19:43:20|1104.76|1086.96|1104.2|1086.4|1105|1087.2|1104.03|1086.23|27
1652125410000|2022-05-09 19:43:30|1104.03|1086.23|1104.44|1086.64|1104.53|1086.73|1104.03|1086.23|13
1652125420000|2022-05-09 19:43:40|1104.54|1086.74|1103.58|1085.78|1104.67|1086.87|1103.58|1085.78|24
1652125430000|2022-05-09 19:43:50|1103.57|1085.77|1104.35|1086.55|1104.5|1086.7|1103.48|1085.68|24
1652125440000|2022-05-09 19:44:00|1104.21|1086.41|1104.45|1086.65|1104.57|1086.77|1103.68|1085.88|26
1652125450000|2022-05-09 19:44:10|1104.44|1086.64|1103.56|1085.76|1104.44|1086.64|1103.48|1085.68|28
1652125460000|2022-05-09 19:44:20|1103.53|1085.73|1101.47|1083.67|1103.53|1085.73|1101.47|1083.67|27
1652125470000|2022-05-09 19:44:30|1101.58|1083.78|1104.45|1086.65|1104.49|1086.69|1101.57|1083.77|29
1652125480000|2022-05-09 19:44:40|1104.46|1086.66|1104.71|1086.91|1105.54|1087.74|1104.46|1086.66|26
1652125490000|2022-05-09 19:44:50|1104.73|1086.93|1105.37|1087.57|1105.53|1087.73|1104.62|1086.82|30
1652125500000|2022-05-09 19:45:00|1105.44|1087.64|1106.48|1088.68|1106.87|1089.07|1105.44|1087.64|35
1652125510000|2022-05-09 19:45:10|1105.89|1088.09|1103.61|1085.81|1105.92|1088.12|1103.57|1085.77|29
1652125520000|2022-05-09 19:45:20|1103.59|1085.79|1101.54|1083.74|1103.59|1085.79|1101.46|1083.66|32
1652125530000|2022-05-09 19:45:30|1101.48|1083.68|1102.75|1084.95|1102.75|1084.95|1100.95|1083.15|28
1652125540000|2022-05-09 19:45:40|1102.53|1084.73|1101.93|1084.13|1103.42|1085.62|1101.55|1083.75|27
1652125550000|2022-05-09 19:45:50|1102.06|1084.26|1102.55|1084.75|1102.62|1084.82|1102.06|1084.26|25
1652125560000|2022-05-09 19:46:00|1102.56|1084.76|1102.38|1084.58|1102.58|1084.78|1101.43|1083.63|23
1652125570000|2022-05-09 19:46:10|1102.42|1084.62|1099.61|1081.81|1102.42|1084.62|1099.61|1081.81|26
1652125580000|2022-05-09 19:46:20|1099.37|1081.57|1101.04|1083.24|1101.66|1083.86|1099.28|1081.48|28
1652125590000|2022-05-09 19:46:30|1101.03|1083.23|1099.15|1081.35|1101.03|1083.23|1098.95|1081.15|29
1652125600000|2022-05-09 19:46:40|1099.06|1081.26|1096.85|1079.05|1099.3|1081.5|1096.85|1079.05|28
1652125610000|2022-05-09 19:46:50|1097.02|1079.22|1097.03|1079.23|1097.34|1079.54|1096.39|1078.59|26
1652125620000|2022-05-09 19:47:00|1097.15|1079.35|1097.44|1079.64|1098.16|1080.36|1097.15|1079.35|32
1652125630000|2022-05-09 19:47:10|1097.45|1079.65|1097.17|1079.37|1097.55|1079.75|1097.05|1079.25|30
1652125640000|2022-05-09 19:47:20|1096.94|1079.14|1095.78|1077.98|1097.4|1079.6|1095.78|1077.98|29
1652125650000|2022-05-09 19:47:30|1095.53|1077.73|1095.74|1077.94|1096.67|1078.87|1095.53|1077.73|32
1652125660000|2022-05-09 19:47:40|1095.71|1077.91|1096.33|1078.53|1096.33|1078.53|1095.43|1077.63|31
1652125670000|2022-05-09 19:47:50|1096.34|1078.54|1096.53|1078.73|1097.4|1079.6|1096.34|1078.54|23
1652125680000|2022-05-09 19:48:00|1096.48|1078.68|1096.38|1078.58|1096.5|1078.7|1095.89|1078.09|19
1652125690000|2022-05-09 19:48:10|1096.37|1078.57|1095.42|1077.62|1096.41|1078.61|1095.42|1077.62|30
1652125700000|2022-05-09 19:48:20|1095.45|1077.65|1097.47|1079.67|1097.47|1079.67|1095.45|1077.65|22
1652125710000|2022-05-09 19:48:30|1097.46|1079.66|1097.73|1079.93|1098.33|1080.53|1097.4|1079.6|16
1652125720000|2022-05-09 19:48:40|1097.47|1079.67|1094.87|1077.07|1097.7|1079.9|1094.87|1077.07|30
1652125730000|2022-05-09 19:48:50|1095.29|1077.49|1097.4|1079.6|1097.55|1079.75|1095.29|1077.49|30
1652125740000|2022-05-09 19:49:00|1097.39|1079.59|1097|1079.2|1097.39|1079.59|1096.86|1079.06|13
1652125750000|2022-05-09 19:49:10|1096.59|1078.79|1096.47|1078.67|1096.7|1078.9|1096.32|1078.52|24
1652125760000|2022-05-09 19:49:20|1096.45|1078.65|1095.87|1078.07|1096.8|1079|1095.87|1078.07|25
1652125770000|2022-05-09 19:49:30|1095.91|1078.11|1097.06|1079.26|1097.38|1079.58|1095.8|1078|38
1652125780000|2022-05-09 19:49:40|1096.96|1079.16|1096.23|1078.43|1097.37|1079.57|1096.03|1078.23|36
1652125790000|2022-05-09 19:49:50|1096.2|1078.4|1095.58|1077.78|1096.2|1078.4|1095.4|1077.6|17
1652125800000|2022-05-09 19:50:00|1096|1078.2|1096.74|1078.94|1096.91|1079.11|1096|1078.2|34
1652125810000|2022-05-09 19:50:10|1096.88|1079.08|1094.89|1077.09|1096.88|1079.08|1094.87|1077.07|36
1652125820000|2022-05-09 19:50:20|1094.54|1076.74|1094.57|1076.77|1094.89|1077.09|1093.74|1075.94|22
1652125830000|2022-05-09 19:50:30|1094.54|1076.74|1094.73|1076.93|1095.38|1077.58|1094.51|1076.71|21
1652125840000|2022-05-09 19:50:40|1094.88|1077.08|1092.9|1075.1|1095.35|1077.55|1092.9|1075.1|31
1652125850000|2022-05-09 19:50:50|1093.01|1075.21|1094.23|1076.43|1094.27|1076.47|1092.99|1075.19|30
1652125860000|2022-05-09 19:51:00|1094.22|1076.42|1095.07|1077.27|1095.2|1077.4|1094.22|1076.42|28
1652125870000|2022-05-09 19:51:10|1095.08|1077.28|1093.38|1075.58|1095.1|1077.3|1093.15|1075.35|31
1652125880000|2022-05-09 19:51:20|1093.14|1075.34|1090.54|1072.74|1093.14|1075.34|1090.54|1072.74|30
1652125890000|2022-05-09 19:51:30|1090.51|1072.71|1093.96|1076.16|1093.96|1076.16|1090.22|1072.42|30
1652125900000|2022-05-09 19:51:40|1093.93|1076.13|1091.77|1073.97|1093.94|1076.14|1091.77|1073.97|36
1652125910000|2022-05-09 19:51:50|1091.53|1073.73|1091.41|1073.61|1092.27|1074.47|1090.72|1072.92|35
1652125920000|2022-05-09 19:52:00|1091.49|1073.69|1091.1|1073.3|1091.95|1074.15|1090.11|1072.31|34
1652125930000|2022-05-09 19:52:10|1091.11|1073.31|1092.14|1074.34|1092.14|1074.34|1091.11|1073.31|26
1652125940000|2022-05-09 19:52:20|1092.15|1074.35|1093.32|1075.52|1093.32|1075.52|1092.15|1074.35|24
1652125950000|2022-05-09 19:52:30|1093.3|1075.5|1094.39|1076.59|1094.39|1076.59|1093.2|1075.4|16
1652125960000|2022-05-09 19:52:40|1094.72|1076.92|1096.65|1078.85|1096.66|1078.86|1094.72|1076.92|32
1652125970000|2022-05-09 19:52:50|1096.74|1078.94|1096.8|1079|1097.44|1079.64|1096.68|1078.88|26
1652125980000|2022-05-09 19:53:00|1096.47|1078.67|1096.33|1078.53|1096.66|1078.86|1095.17|1077.37|32
1652125990000|2022-05-09 19:53:10|1096.39|1078.59|1097.38|1079.58|1097.38|1079.58|1095.46|1077.66|31
1652126000000|2022-05-09 19:53:20|1097.41|1079.61|1098.48|1080.68|1098.48|1080.68|1097.41|1079.61|21
1652126010000|2022-05-09 19:53:30|1098.54|1080.74|1098.99|1081.19|1099.6|1081.8|1098.51|1080.71|29
1652126020000|2022-05-09 19:53:40|1099.07|1081.27|1101.27|1083.47|1101.36|1083.56|1099.07|1081.27|25
1652126030000|2022-05-09 19:53:50|1101.11|1083.31|1103.79|1085.99|1103.79|1085.99|1100.83|1083.03|35
1652126040000|2022-05-09 19:54:00|1103.88|1086.08|1105.37|1087.57|1105.37|1087.57|1103.86|1086.06|31
1652126050000|2022-05-09 19:54:10|1105.35|1087.55|1104.36|1086.56|1105.35|1087.55|1104.36|1086.56|32
1652126060000|2022-05-09 19:54:20|1104.29|1086.49|1103.63|1085.83|1104.42|1086.62|1103.61|1085.81|35
1652126070000|2022-05-09 19:54:30|1103.59|1085.79|1103.38|1085.58|1104.05|1086.25|1103.38|1085.58|33
1652126080000|2022-05-09 19:54:40|1103.44|1085.64|1102.68|1084.88|1103.44|1085.64|1101.33|1083.53|37
1652126090000|2022-05-09 19:54:50|1102.56|1084.76|1100.53|1082.73|1102.57|1084.77|1100.53|1082.73|35
1652126100000|2022-05-09 19:55:00|1100.57|1082.77|1104.12|1086.32|1104.12|1086.32|1100.57|1082.77|33
1652126110000|2022-05-09 19:55:10|1104.18|1086.38|1105.47|1087.67|1105.76|1087.96|1104.18|1086.38|34
1652126120000|2022-05-09 19:55:20|1105.4|1087.6|1106.5|1088.7|1106.58|1088.78|1105.31|1087.51|31
1652126130000|2022-05-09 19:55:30|1106.58|1088.78|1111.77|1093.97|1111.85|1094.05|1106.5|1088.7|36
1652126140000|2022-05-09 19:55:40|1112.04|1094.24|1112.57|1094.77|1112.92|1095.12|1111.42|1093.62|30
1652126150000|2022-05-09 19:55:50|1112.56|1094.76|1117.19|1099.39|1117.19|1099.39|1112.56|1094.76|31
1652126160000|2022-05-09 19:56:00|1117.5|1099.7|1116.62|1098.82|1117.5|1099.7|1115.4|1097.6|35
1652126170000|2022-05-09 19:56:10|1116.74|1098.94|1114.55|1096.75|1116.74|1098.94|1114.37|1096.57|33
1652126180000|2022-05-09 19:56:20|1114.58|1096.78|1114.48|1096.68|1114.58|1096.78|1113.24|1095.44|36
1652126190000|2022-05-09 19:56:30|1114.45|1096.65|1114.4|1096.6|1114.59|1096.79|1113.63|1095.83|33
1652126200000|2022-05-09 19:56:40|1114.39|1096.59|1114.95|1097.15|1115.4|1097.6|1113.89|1096.09|28
1652126210000|2022-05-09 19:56:50|1114.78|1096.98|1115.41|1097.61|1115.41|1097.61|1114.31|1096.51|24
1652126220000|2022-05-09 19:57:00|1115.45|1097.65|1119.4|1101.6|1119.4|1101.6|1115.45|1097.65|32
1652126230000|2022-05-09 19:57:10|1119.48|1101.68|1118.84|1101.04|1119.92|1102.12|1118.73|1100.93|25
1652126240000|2022-05-09 19:57:20|1118.85|1101.05|1120.44|1102.64|1120.6|1102.8|1118.85|1101.05|31
1652126250000|2022-05-09 19:57:30|1120.73|1102.93|1121.38|1103.58|1121.87|1104.07|1120.73|1102.93|28
1652126260000|2022-05-09 19:57:40|1121.29|1103.49|1121.41|1103.61|1121.41|1103.61|1120.44|1102.64|29
1652126270000|2022-05-09 19:57:50|1121.35|1103.55|1121.34|1103.54|1121.87|1104.07|1121.08|1103.28|28
1652126280000|2022-05-09 19:58:00|1121.42|1103.62|1119.83|1102.03|1121.65|1103.85|1119.61|1101.81|31
1652126290000|2022-05-09 19:58:10|1119.8|1102|1120.4|1102.6|1120.4|1102.6|1118.85|1101.05|30
1652126300000|2022-05-09 19:58:20|1120.1|1102.3|1120.5|1102.7|1120.7|1102.9|1119.59|1101.79|23
1652126310000|2022-05-09 19:58:30|1120.52|1102.72|1119.95|1102.15|1120.66|1102.86|1119.95|1102.15|29
1652126320000|2022-05-09 19:58:40|1120|1102.2|1118.63|1100.83|1120|1102.2|1118.63|1100.83|27
1652126330000|2022-05-09 19:58:50|1118.54|1100.74|1120.9|1103.1|1120.9|1103.1|1118.04|1100.24|30
1652126340000|2022-05-09 19:59:00|1121.32|1103.52|1120.07|1102.27|1122.03|1104.23|1120.07|1102.27|31
1652126350000|2022-05-09 19:59:10|1120.06|1102.26|1116.68|1098.88|1120.06|1102.26|1116.68|1098.88|33
1652126360000|2022-05-09 19:59:20|1116.7|1098.9|1116.52|1098.72|1116.7|1098.9|1115.43|1097.63|28
1652126370000|2022-05-09 19:59:30|1116.84|1099.04|1116.45|1098.65|1117.5|1099.7|1116.27|1098.47|34
1652126380000|2022-05-09 19:59:40|1116.48|1098.68|1116.4|1098.6|1116.96|1099.16|1116.18|1098.38|26
1652126390000|2022-05-09 19:59:50|1116.47|1098.67|1118.29|1100.49|1118.29|1100.49|1116.38|1098.58|18
1652126400000|2022-05-09 20:00:00|1118.27|1100.47|1117.96|1100.16|1118.74|1100.94|1117.8|1100|35
1652126410000|2022-05-09 20:00:10|1117.68|1099.88|1119.44|1101.64|1119.44|1101.64|1117.47|1099.67|30
1652126420000|2022-05-09 20:00:20|1119.41|1101.61|1119.63|1101.83|1119.63|1101.83|1118.36|1100.56|28
1652126430000|2022-05-09 20:00:30|1119.64|1101.84|1122.67|1104.87|1122.67|1104.87|1119.64|1101.84|32
1652126440000|2022-05-09 20:00:40|1122.71|1104.91|1124.39|1106.59|1124.4|1106.6|1122.71|1104.91|29
1652126450000|2022-05-09 20:00:50|1124.4|1106.6|1127.07|1109.27|1127.11|1109.31|1124.3|1106.5|26
1652126460000|2022-05-09 20:01:00|1126.84|1109.04|1126.49|1108.69|1126.87|1109.07|1124.34|1106.54|31
1652126470000|2022-05-09 20:01:10|1126.53|1108.73|1127.35|1109.55|1128.34|1110.54|1125.89|1108.09|36
1652126480000|2022-05-09 20:01:20|1127.15|1109.35|1131.87|1114.07|1132.26|1114.46|1127.15|1109.35|38
1652126490000|2022-05-09 20:01:30|1131.92|1114.12|1131.39|1113.59|1133.65|1115.85|1131.39|1113.59|37
1652126500000|2022-05-09 20:01:40|1131.21|1113.41|1130.2|1112.4|1131.21|1113.41|1130.03|1112.23|37
1652126510000|2022-05-09 20:01:50|1130.18|1112.38|1130.74|1112.94|1131.27|1113.47|1130.15|1112.35|30
1652126520000|2022-05-09 20:02:00|1130.78|1112.98|1130.39|1112.59|1131.06|1113.26|1129.6|1111.8|35
1652126530000|2022-05-09 20:02:10|1130.37|1112.57|1129.42|1111.62|1130.37|1112.57|1128.78|1110.98|36
1652126540000|2022-05-09 20:02:20|1129.37|1111.57|1127.99|1110.19|1129.37|1111.57|1127.99|1110.19|25
1652126550000|2022-05-09 20:02:30|1127.73|1109.93|1127.53|1109.73|1127.73|1109.93|1126.54|1108.74|19
1652126560000|2022-05-09 20:02:40|1127.51|1109.71|1128.27|1110.47|1128.27|1110.47|1127.43|1109.63|28
1652126570000|2022-05-09 20:02:50|1128.28|1110.48|1128.4|1110.6|1128.47|1110.67|1128.15|1110.35|19
1652126580000|2022-05-09 20:03:00|1128.37|1110.57|1129.48|1111.68|1129.48|1111.68|1128.37|1110.57|17
1652126590000|2022-05-09 20:03:10|1129.55|1111.75|1129.75|1111.95|1130.4|1112.6|1129.04|1111.24|23
1652126600000|2022-05-09 20:03:20|1129.76|1111.96|1131.86|1114.06|1131.86|1114.06|1129.76|1111.96|29
1652126610000|2022-05-09 20:03:30|1131.88|1114.08|1133.04|1115.24|1133.39|1115.59|1131.88|1114.08|23
1652126620000|2022-05-09 20:03:40|1133.06|1115.26|1133.85|1116.05|1133.87|1116.07|1132.76|1114.96|33
1652126630000|2022-05-09 20:03:50|1133.84|1116.04|1134.67|1116.87|1135|1117.2|1133.84|1116.04|30
1652126640000|2022-05-09 20:04:00|1134.92|1117.12|1134.06|1116.26|1135.26|1117.46|1133.95|1116.15|35
1652126650000|2022-05-09 20:04:10|1133.96|1116.16|1137.01|1119.21|1137.02|1119.22|1133.83|1116.03|35
1652126660000|2022-05-09 20:04:20|1136.56|1118.76|1136.35|1118.55|1137.03|1119.23|1135.82|1118.02|31
1652126670000|2022-05-09 20:04:30|1136.22|1118.42|1133.33|1115.53|1136.22|1118.42|1133.33|1115.53|33
1652126680000|2022-05-09 20:04:40|1133.35|1115.55|1133.44|1115.64|1133.6|1115.8|1131.78|1113.98|33
1652126690000|2022-05-09 20:04:50|1133.45|1115.65|1135.95|1118.15|1135.95|1118.15|1133.35|1115.55|26
1652126700000|2022-05-09 20:05:00|1135.88|1118.08|1134.5|1116.7|1136.13|1118.33|1134.32|1116.52|28
1652126710000|2022-05-09 20:05:10|1134.35|1116.55|1135.2|1117.4|1135.44|1117.64|1134|1116.2|29
1652126720000|2022-05-09 20:05:20|1135.13|1117.33|1133.48|1115.68|1135.13|1117.33|1133.23|1115.43|34
1652126730000|2022-05-09 20:05:30|1133.36|1115.56|1133.46|1115.66|1133.46|1115.66|1132.12|1114.32|32
1652126740000|2022-05-09 20:05:40|1133.49|1115.69|1133.41|1115.61|1134.23|1116.43|1133.28|1115.48|29
1652126750000|2022-05-09 20:05:50|1133.38|1115.58|1132.68|1114.88|1133.41|1115.61|1132.68|1114.88|15
1652126760000|2022-05-09 20:06:00|1132.56|1114.76|1131.35|1113.55|1132.56|1114.76|1130.65|1112.85|24
1652126770000|2022-05-09 20:06:10|1131.36|1113.56|1133.5|1115.7|1133.6|1115.8|1131.36|1113.56|23
1652126780000|2022-05-09 20:06:20|1133.65|1115.85|1135.82|1118.02|1135.82|1118.02|1133.52|1115.72|21
1652126790000|2022-05-09 20:06:30|1135.77|1117.97|1136.7|1118.9|1137.44|1119.64|1135.77|1117.97|37
1652126800000|2022-05-09 20:06:40|1136.64|1118.84|1141.63|1123.83|1141.63|1123.83|1136.29|1118.49|38
1652126810000|2022-05-09 20:06:50|1141.65|1123.85|1141.19|1123.39|1141.65|1123.85|1140.35|1122.55|32
1652126820000|2022-05-09 20:07:00|1141.15|1123.35|1141.45|1123.65|1142.4|1124.6|1141.04|1123.24|21
1652126830000|2022-05-09 20:07:10|1141.46|1123.66|1143.46|1125.66|1143.57|1125.77|1141.46|1123.66|26
1652126840000|2022-05-09 20:07:20|1143.48|1125.68|1142.72|1124.92|1143.48|1125.68|1142.27|1124.47|27
1652126850000|2022-05-09 20:07:30|1142.87|1125.07|1145.1|1127.3|1145.1|1127.3|1142.85|1125.05|31
1652126860000|2022-05-09 20:07:40|1145.13|1127.33|1144.73|1126.93|1145.4|1127.6|1144.54|1126.74|22
1652126870000|2022-05-09 20:07:50|1144.35|1126.55|1144.49|1126.69|1144.5|1126.7|1143.54|1125.74|33
1652126880000|2022-05-09 20:08:00|1145.15|1127.35|1142.66|1124.86|1145.15|1127.35|1142.28|1124.48|34
1652126890000|2022-05-09 20:08:10|1142.47|1124.67|1141.42|1123.62|1142.69|1124.89|1141.4|1123.6|30
1652126900000|2022-05-09 20:08:20|1141.19|1123.39|1140.15|1122.35|1141.19|1123.39|1140.05|1122.25|30
1652126910000|2022-05-09 20:08:30|1140.14|1122.34|1140.65|1122.85|1140.75|1122.95|1138.61|1120.81|37
1652126920000|2022-05-09 20:08:40|1140.66|1122.86|1141.34|1123.54|1141.58|1123.78|1140.44|1122.64|29
1652126930000|2022-05-09 20:08:50|1141.38|1123.58|1140.4|1122.6|1141.38|1123.58|1140.4|1122.6|19
1652126940000|2022-05-09 20:09:00|1140.29|1122.49|1139.01|1121.21|1140.42|1122.62|1139|1121.2|36
1652126950000|2022-05-09 20:09:10|1139.15|1121.35|1141.24|1123.44|1141.25|1123.45|1139.15|1121.35|34
1652126960000|2022-05-09 20:09:20|1141.1|1123.3|1142.52|1124.72|1142.55|1124.75|1140.7|1122.9|30
1652126970000|2022-05-09 20:09:30|1142.51|1124.71|1143.42|1125.62|1143.43|1125.63|1142.47|1124.67|31
1652126980000|2022-05-09 20:09:40|1143.56|1125.76|1145.7|1127.9|1145.7|1127.9|1143.33|1125.53|32
1652126990000|2022-05-09 20:09:50|1145.4|1127.6|1145.82|1128.02|1146.11|1128.31|1145.22|1127.42|22
1652127000000|2022-05-09 20:10:00|1145.51|1127.71|1144.99|1127.19|1146.07|1128.27|1144.72|1126.92|30
1652127010000|2022-05-09 20:10:10|1144.85|1127.05|1146.08|1128.28|1146.15|1128.35|1144.53|1126.73|34
1652127020000|2022-05-09 20:10:20|1146.04|1128.24|1147.42|1129.62|1148.4|1130.6|1146.04|1128.24|30
1652127030000|2022-05-09 20:10:30|1147.23|1129.43|1148.4|1130.6|1148.4|1130.6|1147.18|1129.38|31
1652127040000|2022-05-09 20:10:40|1148.42|1130.62|1152.14|1134.34|1152.34|1134.54|1148.42|1130.62|37
1652127050000|2022-05-09 20:10:50|1152.34|1134.54|1148.54|1130.74|1152.34|1134.54|1148.2|1130.4|37
1652127060000|2022-05-09 20:11:00|1149.19|1131.39|1149.59|1131.79|1149.59|1131.79|1147.98|1130.18|32
1652127070000|2022-05-09 20:11:10|1149.49|1131.69|1149.36|1131.56|1150.4|1132.6|1149.34|1131.54|33
1652127080000|2022-05-09 20:11:20|1149.27|1131.47|1149.5|1131.7|1150.25|1132.45|1149.21|1131.41|20
1652127090000|2022-05-09 20:11:30|1149.7|1131.9|1148.16|1130.36|1150.13|1132.33|1148.16|1130.36|27
1652127100000|2022-05-09 20:11:40|1148.25|1130.45|1149.5|1131.7|1149.5|1131.7|1148.25|1130.45|13
1652127110000|2022-05-09 20:11:50|1149.51|1131.71|1151.27|1133.47|1151.27|1133.47|1149.51|1131.71|19
1652127120000|2022-05-09 20:12:00|1151.04|1133.24|1151.39|1133.59|1151.39|1133.59|1150.73|1132.93|22
1652127130000|2022-05-09 20:12:10|1151.38|1133.58|1153.35|1135.55|1153.4|1135.6|1151.38|1133.58|13
1652127140000|2022-05-09 20:12:20|1153.46|1135.66|1154.32|1136.52|1154.36|1136.56|1152.63|1134.83|23
1652127150000|2022-05-09 20:12:30|1154.34|1136.54|1151.91|1134.11|1154.35|1136.55|1151.9|1134.1|27
1652127160000|2022-05-09 20:12:40|1152.05|1134.25|1151.52|1133.72|1153.17|1135.37|1151.37|1133.57|38
1652127170000|2022-05-09 20:12:50|1151.46|1133.66|1152.38|1134.58|1152.48|1134.68|1151.46|1133.66|32
1652127180000|2022-05-09 20:13:00|1152.31|1134.51|1152.79|1134.99|1153.43|1135.63|1151.49|1133.69|31
1652127190000|2022-05-09 20:13:10|1152.77|1134.97|1155.4|1137.6|1155.4|1137.6|1152.4|1134.6|33
1652127200000|2022-05-09 20:13:20|1155.38|1137.58|1155.4|1137.6|1155.42|1137.62|1154.62|1136.82|32
1652127210000|2022-05-09 20:13:30|1155.25|1137.45|1155.95|1138.15|1156.73|1138.93|1155.25|1137.45|28
1652127220000|2022-05-09 20:13:40|1155.9|1138.1|1159.35|1141.55|1159.35|1141.55|1155.43|1137.63|29
1652127230000|2022-05-09 20:13:50|1159.4|1141.6|1162.39|1144.59|1162.92|1145.12|1159.02|1141.22|31
1652127240000|2022-05-09 20:14:00|1162.43|1144.63|1165.06|1147.26|1165.2|1147.4|1162.43|1144.63|27
1652127250000|2022-05-09 20:14:10|1165.25|1147.45|1161.55|1143.75|1165.3|1147.5|1160.54|1142.74|33
1652127260000|2022-05-09 20:14:20|1161.41|1143.61|1161.49|1143.69|1161.75|1143.95|1159.19|1141.39|34
1652127270000|2022-05-09 20:14:30|1161.52|1143.72|1163.8|1146|1164.14|1146.34|1161.52|1143.72|35
1652127280000|2022-05-09 20:14:40|1163.42|1145.62|1164.11|1146.31|1165.05|1147.25|1163.42|1145.62|35
1652127290000|2022-05-09 20:14:50|1164.22|1146.42|1164.36|1146.56|1165.91|1148.11|1163.44|1145.64|33
1652127300000|2022-05-09 20:15:00|1164.27|1146.47|1163.15|1145.35|1164.65|1146.85|1163.04|1145.24|40
1652127310000|2022-05-09 20:15:10|1163.16|1145.36|1161.72|1143.92|1163.47|1145.67|1161.71|1143.91|37
1652127320000|2022-05-09 20:15:20|1161.71|1143.91|1162.37|1144.57|1162.53|1144.73|1160.3|1142.5|36
1652127330000|2022-05-09 20:15:30|1162.19|1144.39|1160.45|1142.65|1162.22|1144.42|1159.5|1141.7|34
1652127340000|2022-05-09 20:15:40|1159.85|1142.05|1158.98|1141.18|1160.02|1142.22|1158.33|1140.53|28
1652127350000|2022-05-09 20:15:50|1158.7|1140.9|1159.03|1141.23|1160.18|1142.38|1158.68|1140.88|36
1652127360000|2022-05-09 20:16:00|1158.6|1140.8|1160.42|1142.62|1160.56|1142.76|1158.57|1140.77|30
1652127370000|2022-05-09 20:16:10|1160.46|1142.66|1159.78|1141.98|1160.62|1142.82|1158.95|1141.15|31
1652127380000|2022-05-09 20:16:20|1159.95|1142.15|1158.96|1141.16|1160.35|1142.55|1158.48|1140.68|30
1652127390000|2022-05-09 20:16:30|1158.77|1140.97|1157.6|1139.8|1158.87|1141.07|1156.62|1138.82|28
1652127400000|2022-05-09 20:16:40|1157.63|1139.83|1158.18|1140.38|1158.48|1140.68|1157.53|1139.73|29
1652127410000|2022-05-09 20:16:50|1158.01|1140.21|1158.08|1140.28|1158.97|1141.17|1158.01|1140.21|25
1652127420000|2022-05-09 20:17:00|1157.96|1140.16|1159.71|1141.91|1159.9|1142.1|1157.69|1139.89|29
1652127430000|2022-05-09 20:17:10|1160.11|1142.31|1161.76|1143.96|1162.1|1144.3|1160.11|1142.31|32
1652127440000|2022-05-09 20:17:20|1161.45|1143.65|1163.15|1145.35|1163.38|1145.58|1161.2|1143.4|22
1652127450000|2022-05-09 20:17:30|1163.36|1145.56|1160.04|1142.24|1163.36|1145.56|1159.88|1142.08|27
1652127460000|2022-05-09 20:17:40|1160.29|1142.49|1160.46|1142.66|1160.58|1142.78|1159.72|1141.92|18
1652127470000|2022-05-09 20:17:50|1160.5|1142.7|1159.22|1141.42|1160.8|1143|1158.68|1140.88|24
1652127480000|2022-05-09 20:18:00|1159.3|1141.5|1158.76|1140.96|1159.3|1141.5|1157.5|1139.7|31
1652127490000|2022-05-09 20:18:10|1158.74|1140.94|1157.64|1139.84|1159.43|1141.63|1157.64|1139.84|23
1652127500000|2022-05-09 20:18:20|1157.69|1139.89|1157.95|1140.15|1158.75|1140.95|1157.59|1139.79|28
1652127510000|2022-05-09 20:18:30|1157.9|1140.1|1157.35|1139.55|1158.52|1140.72|1157.35|1139.55|17
1652127520000|2022-05-09 20:18:40|1157.12|1139.32|1154.15|1136.35|1157.12|1139.32|1154.15|1136.35|27
1652127530000|2022-05-09 20:18:50|1154.35|1136.55|1152.08|1134.28|1154.35|1136.55|1150.43|1132.63|32
1652127540000|2022-05-09 20:19:00|1152.11|1134.31|1154.25|1136.45|1154.95|1137.15|1152.05|1134.25|31
1652127550000|2022-05-09 20:19:10|1153.92|1136.12|1152.77|1134.97|1154.4|1136.6|1152.73|1134.93|24
1652127560000|2022-05-09 20:19:20|1152.71|1134.91|1150.75|1132.95|1153.1|1135.3|1150.15|1132.35|25
1652127570000|2022-05-09 20:19:30|1150.73|1132.93|1148.94|1131.14|1151.25|1133.45|1148.94|1131.14|25
1652127580000|2022-05-09 20:19:40|1148.92|1131.12|1148.55|1130.75|1148.93|1131.13|1148.4|1130.6|21
1652127590000|2022-05-09 20:19:50|1148.33|1130.53|1149.1|1131.3|1149.6|1131.8|1148.24|1130.44|18
1652127600000|2022-05-09 20:20:00|1149|1131.2|1150.9|1133.1|1150.9|1133.1|1148.68|1130.88|31
1652127610000|2022-05-09 20:20:10|1150.8|1133|1149.46|1131.66|1150.8|1133|1148.62|1130.82|27
1652127620000|2022-05-09 20:20:20|1149.4|1131.6|1150.6|1132.8|1150.87|1133.07|1149.4|1131.6|25
1652127630000|2022-05-09 20:20:30|1150.75|1132.95|1150.35|1132.55|1151.55|1133.75|1150.22|1132.42|20
1652127640000|2022-05-09 20:20:40|1150.45|1132.65|1151.7|1133.9|1151.7|1133.9|1150.35|1132.55|21
1652127650000|2022-05-09 20:20:50|1151.74|1133.94|1153.25|1135.45|1153.25|1135.45|1151.68|1133.88|32
1652127660000|2022-05-09 20:21:00|1153.35|1135.55|1151.67|1133.87|1153.55|1135.75|1150.8|1133|34
1652127670000|2022-05-09 20:21:10|1151.72|1133.92|1150.58|1132.78|1151.9|1134.1|1149.51|1131.71|30
1652127680000|2022-05-09 20:21:20|1150.64|1132.84|1149.47|1131.67|1150.95|1133.15|1149.47|1131.67|23
1652127690000|2022-05-09 20:21:30|1148.51|1130.71|1147.35|1129.55|1149.3|1131.5|1147.3|1129.5|25
1652127700000|2022-05-09 20:21:40|1147.24|1129.44|1147.37|1129.57|1147.75|1129.95|1146.87|1129.07|24
1652127710000|2022-05-09 20:21:50|1147.11|1129.31|1146.15|1128.35|1147.11|1129.31|1145.3|1127.5|25
1652127720000|2022-05-09 20:22:00|1146.2|1128.4|1147.99|1130.19|1148.23|1130.43|1145.45|1127.65|31
1652127730000|2022-05-09 20:22:10|1148.04|1130.24|1147.45|1129.65|1148.85|1131.05|1147.45|1129.65|26
1652127740000|2022-05-09 20:22:20|1147.52|1129.72|1148.6|1130.8|1148.95|1131.15|1147.4|1129.6|26
1652127750000|2022-05-09 20:22:30|1148.8|1131|1149.62|1131.82|1149.62|1131.82|1147.51|1129.71|28
1652127760000|2022-05-09 20:22:40|1149.59|1131.79|1148.85|1131.05|1150.75|1132.95|1148.85|1131.05|23
1652127770000|2022-05-09 20:22:50|1148.65|1130.85|1149.65|1131.85|1149.91|1132.11|1148.2|1130.4|28
1652127780000|2022-05-09 20:23:00|1150|1132.2|1150.65|1132.85|1150.75|1132.95|1149.54|1131.74|29
1652127790000|2022-05-09 20:23:10|1150.63|1132.83|1149.89|1132.09|1150.65|1132.85|1149.56|1131.76|19
1652127800000|2022-05-09 20:23:20|1149.95|1132.15|1147.41|1129.61|1149.95|1132.15|1147.38|1129.58|27
1652127810000|2022-05-09 20:23:30|1147.74|1129.94|1145.1|1127.3|1147.9|1130.1|1145.1|1127.3|29
1652127820000|2022-05-09 20:23:40|1145.35|1127.55|1146.85|1129.05|1147.04|1129.24|1145.15|1127.35|28
1652127830000|2022-05-09 20:23:50|1147.05|1129.25|1147.4|1129.6|1147.4|1129.6|1147.03|1129.23|6
1652127840000|2022-05-09 20:24:00|1147.42|1129.62|1147.97|1130.17|1148.01|1130.21|1147.4|1129.6|13
1652127850000|2022-05-09 20:24:10|1147.98|1130.18|1147.1|1129.3|1148.02|1130.22|1146.5|1128.7|22
1652127860000|2022-05-09 20:24:20|1147.15|1129.35|1147.65|1129.85|1147.65|1129.85|1147.15|1129.35|20
1652127870000|2022-05-09 20:24:30|1147.67|1129.87|1148.85|1131.05|1149.05|1131.25|1147.65|1129.85|18
1652127880000|2022-05-09 20:24:40|1148.9|1131.1|1150.82|1133.02|1150.88|1133.08|1148.9|1131.1|32
1652127890000|2022-05-09 20:24:50|1150.81|1133.01|1151.06|1133.26|1151.06|1133.26|1150.3|1132.5|24
1652127900000|2022-05-09 20:25:00|1151.1|1133.3|1150.45|1132.65|1151.76|1133.96|1150.45|1132.65|29
1652127910000|2022-05-09 20:25:10|1150.48|1132.68|1152.14|1134.34|1152.14|1134.34|1150.48|1132.68|21
1652127920000|2022-05-09 20:25:20|1152.04|1134.24|1154.31|1136.51|1154.31|1136.51|1152.04|1134.24|28
1652127930000|2022-05-09 20:25:30|1154.34|1136.54|1156.17|1138.37|1156.17|1138.37|1154.14|1136.34|31
1652127940000|2022-05-09 20:25:40|1156.19|1138.39|1159.31|1141.51|1159.31|1141.51|1156.19|1138.39|35
1652127950000|2022-05-09 20:25:50|1159.36|1141.56|1160.13|1142.33|1161.11|1143.31|1159.36|1141.56|36
1652127960000|2022-05-09 20:26:00|1160.22|1142.42|1159.71|1141.91|1160.22|1142.42|1158.55|1140.75|36
1652127970000|2022-05-09 20:26:10|1159.98|1142.18|1161.26|1143.46|1161.33|1143.53|1159.98|1142.18|22
1652127980000|2022-05-09 20:26:20|1161.27|1143.47|1162.5|1144.7|1162.76|1144.96|1161.27|1143.47|27
1652127990000|2022-05-09 20:26:30|1162.51|1144.71|1161.5|1143.7|1162.51|1144.71|1160.82|1143.02|25
1652128000000|2022-05-09 20:26:40|1161.48|1143.68|1160.51|1142.71|1161.48|1143.68|1160.47|1142.67|21
1652128010000|2022-05-09 20:26:50|1161.01|1143.21|1160.22|1142.42|1161.18|1143.38|1160.22|1142.42|8
1652128020000|2022-05-09 20:27:00|1160.03|1142.23|1160.03|1142.23|1160.24|1142.44|1159.53|1141.73|15
1652128030000|2022-05-09 20:27:10|1159.76|1141.96|1162.18|1144.38|1162.18|1144.38|1158.7|1140.9|34
1652128040000|2022-05-09 20:27:20|1162.28|1144.48|1163.08|1145.28|1163.27|1145.47|1161.95|1144.15|25
1652128050000|2022-05-09 20:27:30|1163.21|1145.41|1161.59|1143.79|1163.23|1145.43|1161.59|1143.79|27
1652128060000|2022-05-09 20:27:40|1161.7|1143.9|1159.82|1142.02|1161.7|1143.9|1159.71|1141.91|25
1652128070000|2022-05-09 20:27:50|1159.47|1141.67|1157.53|1139.73|1159.47|1141.67|1157.53|1139.73|32
1652128080000|2022-05-09 20:28:00|1157.5|1139.7|1157.43|1139.63|1157.66|1139.86|1156.15|1138.35|27
1652128090000|2022-05-09 20:28:10|1157.4|1139.6|1156.75|1138.95|1157.86|1140.06|1156.45|1138.65|20
1652128100000|2022-05-09 20:28:20|1156.45|1138.65|1154.89|1137.09|1156.5|1138.7|1154.45|1136.65|28
1652128110000|2022-05-09 20:28:30|1154.9|1137.1|1154.78|1136.98|1155|1137.2|1154.44|1136.64|23
1652128120000|2022-05-09 20:28:40|1154.88|1137.08|1154.93|1137.13|1155.49|1137.69|1154.38|1136.58|29
1652128130000|2022-05-09 20:28:50|1154.72|1136.92|1153.55|1135.75|1154.89|1137.09|1153.45|1135.65|30
1652128140000|2022-05-09 20:29:00|1153.57|1135.77|1154.54|1136.74|1155.19|1137.39|1153.57|1135.77|24
1652128150000|2022-05-09 20:29:10|1154.7|1136.9|1153.35|1135.55|1154.7|1136.9|1153.25|1135.45|24
1652128160000|2022-05-09 20:29:20|1153.45|1135.65|1152.86|1135.06|1153.45|1135.65|1152.33|1134.53|29
1652128170000|2022-05-09 20:29:30|1152.73|1134.93|1152.5|1134.7|1153.4|1135.6|1152.47|1134.67|16
1652128180000|2022-05-09 20:29:40|1152.48|1134.68|1151.82|1134.02|1152.48|1134.68|1150.94|1133.14|30
1652128190000|2022-05-09 20:29:50|1151.89|1134.09|1152.06|1134.26|1152.06|1134.26|1151.42|1133.62|16
1652128200000|2022-05-09 20:30:00|1152.08|1134.28|1154.5|1136.7|1154.52|1136.72|1152.08|1134.28|24
1652128210000|2022-05-09 20:30:10|1154.52|1136.72|1154.41|1136.61|1157.28|1139.48|1154.41|1136.61|36
1652128220000|2022-05-09 20:30:20|1153.8|1136|1153.48|1135.68|1153.8|1136|1153|1135.2|29
1652128230000|2022-05-09 20:30:30|1153.45|1135.65|1152.73|1134.93|1154.02|1136.22|1152.73|1134.93|24
1652128240000|2022-05-09 20:30:40|1152.22|1134.42|1153.05|1135.25|1153.13|1135.33|1150.1|1132.3|32
1652128250000|2022-05-09 20:30:50|1152.86|1135.06|1152.45|1134.65|1152.86|1135.06|1152.04|1134.24|28
1652128260000|2022-05-09 20:31:00|1152.1|1134.3|1151.44|1133.64|1152.12|1134.32|1151.1|1133.3|21
1652128270000|2022-05-09 20:31:10|1151.36|1133.56|1150.09|1132.29|1151.46|1133.66|1150.09|1132.29|33
1652128280000|2022-05-09 20:31:20|1149.9|1132.1|1150.26|1132.46|1150.26|1132.46|1149.59|1131.79|23
1652128290000|2022-05-09 20:31:30|1150.23|1132.43|1148.69|1130.89|1150.4|1132.6|1148.69|1130.89|21
1652128300000|2022-05-09 20:31:40|1149.04|1131.24|1146.41|1128.61|1149.04|1131.24|1146.08|1128.28|31
1652128310000|2022-05-09 20:31:50|1146.38|1128.58|1144.59|1126.79|1146.4|1128.6|1143.69|1125.89|27
1652128320000|2022-05-09 20:32:00|1145.2|1127.4|1144.35|1126.55|1145.2|1127.4|1144.35|1126.55|25
1652128330000|2022-05-09 20:32:10|1144.38|1126.58|1144.51|1126.71|1144.55|1126.75|1143.45|1125.65|29
1652128340000|2022-05-09 20:32:20|1144.46|1126.66|1144.21|1126.41|1144.46|1126.66|1143.35|1125.55|26
1652128350000|2022-05-09 20:32:30|1144.25|1126.45|1144.7|1126.9|1144.85|1127.05|1144.25|1126.45|21
1652128360000|2022-05-09 20:32:40|1144.64|1126.84|1144.5|1126.7|1144.7|1126.9|1144.23|1126.43|19
1652128370000|2022-05-09 20:32:50|1144.45|1126.65|1144.55|1126.75|1145.07|1127.27|1144.45|1126.65|18
1652128380000|2022-05-09 20:33:00|1144.6|1126.8|1145.12|1127.32|1145.35|1127.55|1144.25|1126.45|19
1652128390000|2022-05-09 20:33:10|1145.07|1127.27|1148.6|1130.8|1148.6|1130.8|1145.07|1127.27|34
1652128400000|2022-05-09 20:33:20|1148.47|1130.67|1148.75|1130.95|1149.4|1131.6|1148.3|1130.5|29
1652128410000|2022-05-09 20:33:30|1148.8|1131|1149.3|1131.5|1149.46|1131.66|1148.49|1130.69|25
1652128420000|2022-05-09 20:33:40|1149.35|1131.55|1149.7|1131.9|1149.77|1131.97|1148.78|1130.98|14
1652128430000|2022-05-09 20:33:50|1149.52|1131.72|1150.44|1132.64|1150.52|1132.72|1149.52|1131.72|16
1652128440000|2022-05-09 20:34:00|1150.4|1132.6|1151.25|1133.45|1151.33|1133.53|1150.4|1132.6|18
1652128450000|2022-05-09 20:34:10|1150.84|1133.04|1150.94|1133.14|1150.94|1133.14|1150.03|1132.23|34
1652128460000|2022-05-09 20:34:20|1151.09|1133.29|1149.4|1131.6|1151.19|1133.39|1149.17|1131.37|35
1652128470000|2022-05-09 20:34:30|1149.37|1131.57|1149.54|1131.74|1150.32|1132.52|1149.37|1131.57|29
1652128480000|2022-05-09 20:34:40|1149.52|1131.72|1149.18|1131.38|1149.52|1131.72|1148.92|1131.12|12
1652128490000|2022-05-09 20:34:50|1149.2|1131.4|1149.28|1131.48|1149.38|1131.58|1149.06|1131.26|10
1652128500000|2022-05-09 20:35:00|1149.27|1131.47|1149.42|1131.62|1149.48|1131.68|1148.86|1131.06|23
1652128510000|2022-05-09 20:35:10|1149.53|1131.73|1149.61|1131.81|1149.79|1131.99|1149.36|1131.56|27
1652128520000|2022-05-09 20:35:20|1149.4|1131.6|1146.54|1128.74|1149.4|1131.6|1146.54|1128.74|24
1652128530000|2022-05-09 20:35:30|1146.61|1128.81|1145.92|1128.12|1146.7|1128.9|1145.68|1127.88|31
1652128540000|2022-05-09 20:35:40|1145.84|1128.04|1144.69|1126.89|1146.17|1128.37|1144.45|1126.65|28
1652128550000|2022-05-09 20:35:50|1144.67|1126.87|1144.87|1127.07|1145.42|1127.62|1144.15|1126.35|28
1652128560000|2022-05-09 20:36:00|1144.73|1126.93|1145.43|1127.63|1145.57|1127.77|1144.73|1126.93|20
1652128570000|2022-05-09 20:36:10|1145.47|1127.67|1145.49|1127.69|1145.63|1127.83|1145|1127.2|21
1652128580000|2022-05-09 20:36:20|1145.76|1127.96|1145.97|1128.17|1147.2|1129.4|1145.76|1127.96|23
1652128590000|2022-05-09 20:36:30|1145.96|1128.16|1145.55|1127.75|1145.96|1128.16|1145.4|1127.6|15
1652128600000|2022-05-09 20:36:40|1145.75|1127.95|1146.52|1128.72|1146.63|1128.83|1145.75|1127.95|15
1652128610000|2022-05-09 20:36:50|1146.56|1128.76|1146.89|1129.09|1146.91|1129.11|1146.43|1128.63|16
1652128620000|2022-05-09 20:37:00|1146.91|1129.11|1146.5|1128.7|1147.74|1129.94|1146.4|1128.6|24
1652128630000|2022-05-09 20:37:10|1146.77|1128.97|1147.4|1129.6|1147.4|1129.6|1145.72|1127.92|28
1652128640000|2022-05-09 20:37:20|1147.43|1129.63|1147.44|1129.64|1147.86|1130.06|1147.41|1129.61|21
1652128650000|2022-05-09 20:37:30|1147.45|1129.65|1147.46|1129.66|1147.87|1130.07|1147.31|1129.51|19
1652128660000|2022-05-09 20:37:40|1147.45|1129.65|1145.64|1127.84|1147.55|1129.75|1145.64|1127.84|19
1652128670000|2022-05-09 20:37:50|1145.49|1127.69|1143.72|1125.92|1145.49|1127.69|1143.55|1125.75|23
1652128680000|2022-05-09 20:38:00|1143.77|1125.97|1141.03|1123.23|1144.06|1126.26|1140.89|1123.09|33
1652128690000|2022-05-09 20:38:10|1141.25|1123.45|1141.44|1123.64|1141.55|1123.75|1140.55|1122.75|27
1652128700000|2022-05-09 20:38:20|1141.4|1123.6|1138.55|1120.75|1141.55|1123.75|1138.55|1120.75|34
1652128710000|2022-05-09 20:38:30|1138.68|1120.88|1139.5|1121.7|1140.05|1122.25|1138.09|1120.29|28
1652128720000|2022-05-09 20:38:40|1139.58|1121.78|1139.2|1121.4|1139.8|1122|1139.2|1121.4|30
1652128730000|2022-05-09 20:38:50|1138.97|1121.17|1136.99|1119.19|1139.15|1121.35|1136.46|1118.66|34
1652128740000|2022-05-09 20:39:00|1136.85|1119.05|1138.41|1120.61|1138.41|1120.61|1136.48|1118.68|35
1652128750000|2022-05-09 20:39:10|1138.4|1120.6|1138.68|1120.88|1139.52|1121.72|1138.4|1120.6|34
1652128760000|2022-05-09 20:39:20|1138.57|1120.77|1138.38|1120.58|1139.32|1121.52|1138.38|1120.58|31
1652128770000|2022-05-09 20:39:30|1138.41|1120.61|1138.15|1120.35|1138.72|1120.92|1138.15|1120.35|27
1652128780000|2022-05-09 20:39:40|1138.16|1120.36|1136.43|1118.63|1138.16|1120.36|1136.14|1118.34|29
1652128790000|2022-05-09 20:39:50|1136.38|1118.58|1135.19|1117.39|1136.38|1118.58|1134.8|1117|25
1652128800000|2022-05-09 20:40:00|1135.18|1117.38|1136.87|1119.07|1136.91|1119.11|1135.12|1117.32|32
1652128810000|2022-05-09 20:40:10|1136.92|1119.12|1138.47|1120.67|1138.55|1120.75|1136.92|1119.12|33
1652128820000|2022-05-09 20:40:20|1137.86|1120.06|1136.23|1118.43|1137.86|1120.06|1135.64|1117.84|32
1652128830000|2022-05-09 20:40:30|1136.16|1118.36|1136.7|1118.9|1137.07|1119.27|1136.16|1118.36|29
1652128840000|2022-05-09 20:40:40|1136.74|1118.94|1135.96|1118.16|1136.74|1118.94|1135.95|1118.15|24
1652128850000|2022-05-09 20:40:50|1135.79|1117.99|1133.53|1115.73|1135.79|1117.99|1133.27|1115.47|26
1652128860000|2022-05-09 20:41:00|1133.48|1115.68|1131.54|1113.74|1134.01|1116.21|1131.43|1113.63|32
1652128870000|2022-05-09 20:41:10|1131.55|1113.75|1131.02|1113.22|1132.97|1115.17|1131.02|1113.22|35
1652128880000|2022-05-09 20:41:20|1131.1|1113.3|1131.74|1113.94|1132.46|1114.66|1130.26|1112.46|34
1652128890000|2022-05-09 20:41:30|1131.4|1113.6|1131.98|1114.18|1132.52|1114.72|1131.4|1113.6|30
1652128900000|2022-05-09 20:41:40|1131.97|1114.17|1130.85|1113.05|1131.98|1114.18|1130.74|1112.94|37
1652128910000|2022-05-09 20:41:50|1130.56|1112.76|1130.63|1112.83|1130.68|1112.88|1130.17|1112.37|26
1652128920000|2022-05-09 20:42:00|1130.64|1112.84|1132.37|1114.57|1132.37|1114.57|1130.64|1112.84|23
1652128930000|2022-05-09 20:42:10|1132.47|1114.67|1133.18|1115.38|1133.18|1115.38|1132.28|1114.48|30
1652128940000|2022-05-09 20:42:20|1133.37|1115.57|1136.46|1118.66|1136.46|1118.66|1133.37|1115.57|31
1652128950000|2022-05-09 20:42:30|1136.4|1118.6|1136.2|1118.4|1137.04|1119.24|1135.95|1118.15|27
1652128960000|2022-05-09 20:42:40|1136.19|1118.39|1135.19|1117.39|1136.84|1119.04|1135.16|1117.36|35
1652128970000|2022-05-09 20:42:50|1135.06|1117.26|1135.25|1117.45|1135.76|1117.96|1135.06|1117.26|28
1652128980000|2022-05-09 20:43:00|1135.1|1117.3|1136.24|1118.44|1136.24|1118.44|1134.74|1116.94|28
1652128990000|2022-05-09 20:43:10|1136.27|1118.47|1137.18|1119.38|1137.92|1120.12|1136.27|1118.47|30
1652129000000|2022-05-09 20:43:20|1137.11|1119.31|1137.1|1119.3|1137.12|1119.32|1136.43|1118.63|29
1652129010000|2022-05-09 20:43:30|1137.14|1119.34|1137.54|1119.74|1137.54|1119.74|1136.31|1118.51|26
1652129020000|2022-05-09 20:43:40|1137.51|1119.71|1137.05|1119.25|1137.93|1120.13|1137.05|1119.25|22
1652129030000|2022-05-09 20:43:50|1137.1|1119.3|1136.49|1118.69|1137.19|1119.39|1136.49|1118.69|20
1652129040000|2022-05-09 20:44:00|1136.47|1118.67|1134|1116.2|1136.47|1118.67|1133.95|1116.15|25
1652129050000|2022-05-09 20:44:10|1134.21|1116.41|1130.66|1112.86|1134.21|1116.41|1130.64|1112.84|35
1652129060000|2022-05-09 20:44:20|1131.04|1113.24|1130|1112.2|1131.35|1113.55|1129.05|1111.25|34
1652129070000|2022-05-09 20:44:30|1130.06|1112.26|1129.2|1111.4|1130.08|1112.28|1129.05|1111.25|29
1652129080000|2022-05-09 20:44:40|1129.23|1111.43|1130.44|1112.64|1130.47|1112.67|1128.6|1110.8|28
1652129090000|2022-05-09 20:44:50|1130.47|1112.67|1130.39|1112.59|1131.23|1113.43|1129.9|1112.1|30
1652129100000|2022-05-09 20:45:00|1130.46|1112.66|1128.81|1111.01|1130.46|1112.66|1128.81|1111.01|29
1652129110000|2022-05-09 20:45:10|1129.39|1111.59|1132.46|1114.66|1132.46|1114.66|1129.17|1111.37|34
1652129120000|2022-05-09 20:45:20|1133.11|1115.31|1132.97|1115.17|1133.69|1115.89|1132.36|1114.56|36
1652129130000|2022-05-09 20:45:30|1133.03|1115.23|1130.44|1112.64|1133.9|1116.1|1130.44|1112.64|36
1652129140000|2022-05-09 20:45:40|1130.53|1112.73|1127.08|1109.28|1130.54|1112.74|1126|1108.2|38
1652129150000|2022-05-09 20:45:50|1127.79|1109.99|1130.51|1112.71|1130.63|1112.83|1127.79|1109.99|37
1652129160000|2022-05-09 20:46:00|1130.52|1112.72|1130.83|1113.03|1131.53|1113.73|1130.4|1112.6|32
1652129170000|2022-05-09 20:46:10|1130.86|1113.06|1130.01|1112.21|1130.86|1113.06|1129.12|1111.32|23
1652129180000|2022-05-09 20:46:20|1130.08|1112.28|1130.26|1112.46|1130.63|1112.83|1130.08|1112.28|25
1652129190000|2022-05-09 20:46:30|1130.16|1112.36|1130.47|1112.67|1131.14|1113.34|1130.09|1112.29|24
1652129200000|2022-05-09 20:46:40|1130.6|1112.8|1130.98|1113.18|1131.55|1113.75|1130.6|1112.8|22
1652129210000|2022-05-09 20:46:50|1130.99|1113.19|1133.6|1115.8|1133.6|1115.8|1130.65|1112.85|30
1652129220000|2022-05-09 20:47:00|1133.5|1115.7|1132.38|1114.58|1133.58|1115.78|1132.38|1114.58|33
1652129230000|2022-05-09 20:47:10|1132.33|1114.53|1134.51|1116.71|1134.51|1116.71|1132.24|1114.44|32
1652129240000|2022-05-09 20:47:20|1134.52|1116.72|1135.37|1117.57|1135.94|1118.14|1134.46|1116.66|36
1652129250000|2022-05-09 20:47:30|1135.09|1117.29|1135.4|1117.6|1135.45|1117.65|1134.5|1116.7|27
1652129260000|2022-05-09 20:47:40|1135.41|1117.61|1136.71|1118.91|1136.85|1119.05|1135.41|1117.61|24
1652129270000|2022-05-09 20:47:50|1136.7|1118.9|1135.53|1117.73|1136.7|1118.9|1135.53|1117.73|28
1652129280000|2022-05-09 20:48:00|1135.48|1117.68|1135.59|1117.79|1135.81|1118.01|1135.48|1117.68|22
1652129290000|2022-05-09 20:48:10|1135.47|1117.67|1133.06|1115.26|1135.5|1117.7|1133.06|1115.26|29
1652129300000|2022-05-09 20:48:20|1133.03|1115.23|1131.74|1113.94|1133.4|1115.6|1131.74|1113.94|31
1652129310000|2022-05-09 20:48:30|1131.75|1113.95|1132.44|1114.64|1132.48|1114.68|1131.45|1113.65|28
1652129320000|2022-05-09 20:48:40|1132.48|1114.68|1134.07|1116.27|1134.66|1116.86|1132.46|1114.66|33
1652129330000|2022-05-09 20:48:50|1134.06|1116.26|1133.29|1115.49|1134.08|1116.28|1132.29|1114.49|31
1652129340000|2022-05-09 20:49:00|1133.33|1115.53|1134.34|1116.54|1134.34|1116.54|1133.33|1115.53|28
1652129350000|2022-05-09 20:49:10|1134.37|1116.57|1135.43|1117.63|1135.43|1117.63|1133.9|1116.1|26
1652129360000|2022-05-09 20:49:20|1135.44|1117.64|1136.33|1118.53|1136.59|1118.79|1135.42|1117.62|32
1652129370000|2022-05-09 20:49:30|1136.34|1118.54|1135.91|1118.11|1136.35|1118.55|1135.25|1117.45|29
1652129380000|2022-05-09 20:49:40|1135.92|1118.12|1137.98|1120.18|1138.52|1120.72|1135.9|1118.1|33
1652129390000|2022-05-09 20:49:50|1137.97|1120.17|1137.38|1119.58|1137.97|1120.17|1137.29|1119.49|31
1652129400000|2022-05-09 20:50:00|1137.36|1119.56|1137.79|1119.99|1137.79|1119.99|1136.75|1118.95|33
1652129410000|2022-05-09 20:50:10|1137.77|1119.97|1137.01|1119.21|1138.2|1120.4|1137.01|1119.21|30
1652129420000|2022-05-09 20:50:20|1136.96|1119.16|1135.95|1118.15|1136.96|1119.16|1135.95|1118.15|32
1652129430000|2022-05-09 20:50:30|1135.99|1118.19|1137.27|1119.47|1137.36|1119.56|1135.99|1118.19|25
1652129440000|2022-05-09 20:50:40|1137.28|1119.48|1137.45|1119.65|1137.45|1119.65|1136.98|1119.18|22
1652129450000|2022-05-09 20:50:50|1137.54|1119.74|1137.49|1119.69|1137.75|1119.95|1137.4|1119.6|22
1652129460000|2022-05-09 20:51:00|1137.41|1119.61|1137.41|1119.61|1137.68|1119.88|1137.33|1119.53|25
1652129470000|2022-05-09 20:51:10|1137.42|1119.62|1135.42|1117.62|1137.49|1119.69|1135.42|1117.62|32
1652129480000|2022-05-09 20:51:20|1135.43|1117.63|1136.71|1118.91|1136.77|1118.97|1134.82|1117.02|28
1652129490000|2022-05-09 20:51:30|1136.72|1118.92|1136.72|1118.92|1136.96|1119.16|1136.54|1118.74|22
1652129500000|2022-05-09 20:51:40|1136.8|1119|1139.33|1121.53|1139.33|1121.53|1136.8|1119|30
1652129510000|2022-05-09 20:51:50|1139.41|1121.61|1139.41|1121.61|1140.32|1122.52|1139.4|1121.6|27
1652129520000|2022-05-09 20:52:00|1139.37|1121.57|1140.26|1122.46|1140.26|1122.46|1138.88|1121.08|35
1652129530000|2022-05-09 20:52:10|1140.25|1122.45|1143.4|1125.6|1143.4|1125.6|1140.2|1122.4|34
1652129540000|2022-05-09 20:52:20|1143.27|1125.47|1145.22|1127.42|1145.48|1127.68|1143.27|1125.47|32
1652129550000|2022-05-09 20:52:30|1145.25|1127.45|1144.97|1127.17|1145.51|1127.71|1144.32|1126.52|36
1652129560000|2022-05-09 20:52:40|1144.98|1127.18|1143.74|1125.94|1144.98|1127.18|1143.74|1125.94|25
1652129570000|2022-05-09 20:52:50|1144.07|1126.27|1142.26|1124.46|1144.07|1126.27|1142.26|1124.46|32
1652129580000|2022-05-09 20:53:00|1142.04|1124.24|1143.44|1125.64|1143.52|1125.72|1141.57|1123.77|35
1652129590000|2022-05-09 20:53:10|1143.43|1125.63|1143.53|1125.73|1143.84|1126.04|1143.43|1125.63|29
1652129600000|2022-05-09 20:53:20|1143.52|1125.72|1145.39|1127.59|1145.49|1127.69|1143.46|1125.66|32
1652129610000|2022-05-09 20:53:30|1145.41|1127.61|1147.42|1129.62|1147.8|1130|1145.37|1127.57|35
1652129620000|2022-05-09 20:53:40|1147.09|1129.29|1146.01|1128.21|1147.12|1129.32|1145.47|1127.67|30
1652129630000|2022-05-09 20:53:50|1146.04|1128.24|1147.39|1129.59|1147.39|1129.59|1146.04|1128.24|31
1652129640000|2022-05-09 20:54:00|1147.4|1129.6|1146.58|1128.78|1147.41|1129.61|1146.53|1128.73|26
1652129650000|2022-05-09 20:54:10|1146.55|1128.75|1146.8|1129|1146.8|1129|1146.17|1128.37|33
1652129660000|2022-05-09 20:54:20|1146.79|1128.99|1148.38|1130.58|1149.51|1131.71|1146.79|1128.99|37
1652129670000|2022-05-09 20:54:30|1148.52|1130.72|1150.68|1132.88|1150.68|1132.88|1148.45|1130.65|30
1652129680000|2022-05-09 20:54:40|1150.84|1133.04|1151.93|1134.13|1151.93|1134.13|1150.84|1133.04|32
1652129690000|2022-05-09 20:54:50|1151.94|1134.14|1151.44|1133.64|1151.94|1134.14|1151.29|1133.49|37
1652129700000|2022-05-09 20:55:00|1151.43|1133.63|1146.98|1129.18|1151.49|1133.69|1145.94|1128.14|36
1652129710000|2022-05-09 20:55:10|1147.06|1129.26|1147.16|1129.36|1148.05|1130.25|1145.45|1127.65|34
1652129720000|2022-05-09 20:55:20|1147.81|1130.01|1145.23|1127.43|1147.81|1130.01|1144.3|1126.5|37
1652129730000|2022-05-09 20:55:30|1145.32|1127.52|1145.16|1127.36|1145.32|1127.52|1144.82|1127.02|30
1652129740000|2022-05-09 20:55:40|1145.08|1127.28|1146.43|1128.63|1146.8|1129|1145.08|1127.28|35
1652129750000|2022-05-09 20:55:50|1146.42|1128.62|1145.84|1128.04|1147.49|1129.69|1145.84|1128.04|31
1652129760000|2022-05-09 20:56:00|1145.79|1127.99|1145.35|1127.55|1146.17|1128.37|1145.34|1127.54|22
1652129770000|2022-05-09 20:56:10|1145.34|1127.54|1146.85|1129.05|1147.09|1129.29|1145.34|1127.54|30
1652129780000|2022-05-09 20:56:20|1146.86|1129.06|1146.48|1128.68|1147.6|1129.8|1146.13|1128.33|38
1652129790000|2022-05-09 20:56:30|1146.47|1128.67|1148.35|1130.55|1148.53|1130.73|1146.46|1128.66|31
1652129800000|2022-05-09 20:56:40|1148.36|1130.56|1146.4|1128.6|1148.36|1130.56|1146.35|1128.55|35
1652129810000|2022-05-09 20:56:50|1146.41|1128.61|1146.88|1129.08|1146.88|1129.08|1146.41|1128.61|27
1652129820000|2022-05-09 20:57:00|1146.9|1129.1|1146.55|1128.75|1147.56|1129.76|1146.54|1128.74|31
1652129830000|2022-05-09 20:57:10|1146.53|1128.73|1144.27|1126.47|1146.59|1128.79|1144.27|1126.47|34
1652129840000|2022-05-09 20:57:20|1143.83|1126.03|1143.83|1126.03|1143.83|1126.03|1142.87|1125.07|37
1652129850000|2022-05-09 20:57:30|1143.78|1125.98|1143.63|1125.83|1144.46|1126.66|1143.49|1125.69|29
1652129860000|2022-05-09 20:57:40|1143.74|1125.94|1143.83|1126.03|1144.41|1126.61|1143.62|1125.82|26
1652129870000|2022-05-09 20:57:50|1143.78|1125.98|1144.71|1126.91|1144.71|1126.91|1143.56|1125.76|29
1652129880000|2022-05-09 20:58:00|1144.73|1126.93|1141.78|1123.98|1144.81|1127.01|1141.78|1123.98|36
1652129890000|2022-05-09 20:58:10|1141.69|1123.89|1142.65|1124.85|1142.65|1124.85|1140.96|1123.16|31
1652129900000|2022-05-09 20:58:20|1142.9|1125.1|1142.13|1124.33|1143.75|1125.95|1142.11|1124.31|34
1652129910000|2022-05-09 20:58:30|1142.15|1124.35|1140.82|1123.02|1142.15|1124.35|1140.62|1122.82|22
1652129920000|2022-05-09 20:58:40|1140.86|1123.06|1142.52|1124.72|1142.54|1124.74|1140.86|1123.06|30
1652129930000|2022-05-09 20:58:50|1142.75|1124.95|1142.38|1124.58|1142.75|1124.95|1141.65|1123.85|28
1652129940000|2022-05-09 20:59:00|1141.72|1123.92|1143.44|1125.64|1143.98|1126.18|1141.72|1123.92|31
1652129950000|2022-05-09 20:59:10|1143.41|1125.61|1140.37|1122.57|1143.41|1125.61|1140.31|1122.51|37
1652129960000|2022-05-09 20:59:20|1140.38|1122.58|1138.48|1120.68|1140.41|1122.61|1138.48|1120.68|37
1652129970000|2022-05-09 20:59:30|1138.51|1120.71|1136.9|1119.1|1138.51|1120.71|1136.78|1118.98|33
1652129980000|2022-05-09 20:59:40|1136.89|1119.09|1137.3|1119.5|1137.3|1119.5|1136.48|1118.68|32
1652129990000|2022-05-09 20:59:50|1137.31|1119.51|1137.5|1119.7|1137.5|1119.7|1136.96|1119.16|21
1652130000000|2022-05-09 21:00:00|1137.52|1119.72|1138.75|1120.95|1139.53|1121.73|1137.48|1119.68|35
1652130010000|2022-05-09 21:00:10|1138.59|1120.79|1136.46|1118.66|1138.59|1120.79|1136.46|1118.66|30
1652130020000|2022-05-09 21:00:20|1136.45|1118.65|1138.55|1120.75|1138.55|1120.75|1135.89|1118.09|35
1652130030000|2022-05-09 21:00:30|1138.57|1120.77|1140.2|1122.4|1140.2|1122.4|1138.5|1120.7|33
1652130040000|2022-05-09 21:00:40|1140.36|1122.56|1140.03|1122.23|1140.68|1122.88|1139.14|1121.34|35
1652130050000|2022-05-09 21:00:50|1140.1|1122.3|1140.99|1123.19|1141.41|1123.61|1139.79|1121.99|32
1652130060000|2022-05-09 21:01:00|1141.08|1123.28|1142.16|1124.36|1142.16|1124.36|1140.91|1123.11|27
1652130070000|2022-05-09 21:01:10|1142.29|1124.49|1141.99|1124.19|1142.95|1125.15|1141.99|1124.19|29
1652130080000|2022-05-09 21:01:20|1141.98|1124.18|1142.74|1124.94|1142.87|1125.07|1141.76|1123.96|23
1652130090000|2022-05-09 21:01:30|1142.49|1124.69|1141.18|1123.38|1142.49|1124.69|1141.18|1123.38|33
1652130100000|2022-05-09 21:01:40|1141.21|1123.41|1141.48|1123.68|1141.77|1123.97|1141.21|1123.41|20
1652130110000|2022-05-09 21:01:50|1141.25|1123.45|1140.89|1123.09|1141.25|1123.45|1140.87|1123.07|25
1652130120000|2022-05-09 21:02:00|1140.88|1123.08|1142.3|1124.5|1142.37|1124.57|1140.88|1123.08|28
1652130130000|2022-05-09 21:02:10|1142.29|1124.49|1138.78|1120.98|1142.29|1124.49|1138.76|1120.96|34
1652130140000|2022-05-09 21:02:20|1138.46|1120.66|1139.78|1121.98|1139.98|1122.18|1137.64|1119.84|37
1652130150000|2022-05-09 21:02:30|1139.97|1122.17|1138.51|1120.71|1141.32|1123.52|1138.51|1120.71|36
1652130160000|2022-05-09 21:02:40|1138.5|1120.7|1138.06|1120.26|1138.87|1121.07|1138.06|1120.26|28
1652130170000|2022-05-09 21:02:50|1138.02|1120.22|1136.95|1119.15|1138.03|1120.23|1136.95|1119.15|22
1652130180000|2022-05-09 21:03:00|1136.93|1119.13|1136.41|1118.61|1136.93|1119.13|1135.94|1118.14|22
1652130190000|2022-05-09 21:03:10|1136.33|1118.53|1133.95|1116.15|1136.33|1118.53|1133.95|1116.15|30
1652130200000|2022-05-09 21:03:20|1133.94|1116.14|1134.82|1117.02|1135.4|1117.6|1133.11|1115.31|33
1652130210000|2022-05-09 21:03:30|1134.81|1117.01|1134.56|1116.76|1134.89|1117.09|1133.09|1115.29|34
1652130220000|2022-05-09 21:03:40|1134.39|1116.59|1133.69|1115.89|1134.44|1116.64|1133.48|1115.68|32
1652130230000|2022-05-09 21:03:50|1133.7|1115.9|1133.26|1115.46|1133.77|1115.97|1132.77|1114.97|26
1652130240000|2022-05-09 21:04:00|1133.3|1115.5|1134.2|1116.4|1134.36|1116.56|1133.29|1115.49|28
1652130250000|2022-05-09 21:04:10|1134.12|1116.32|1134.38|1116.58|1134.45|1116.65|1134.12|1116.32|13
1652130260000|2022-05-09 21:04:20|1134.4|1116.6|1134.25|1116.45|1134.49|1116.69|1133.68|1115.88|24
1652130270000|2022-05-09 21:04:30|1134.39|1116.59|1136.75|1118.95|1136.75|1118.95|1134.39|1116.59|32
1652130280000|2022-05-09 21:04:40|1136.61|1118.81|1136.28|1118.48|1136.95|1119.15|1136.28|1118.48|32
1652130290000|2022-05-09 21:04:50|1136.3|1118.5|1133.71|1115.91|1136.3|1118.5|1133.7|1115.9|31
1652130300000|2022-05-09 21:05:00|1133.74|1115.94|1134.5|1116.7|1134.59|1116.79|1133.47|1115.67|29
1652130310000|2022-05-09 21:05:10|1134.69|1116.89|1134.41|1116.61|1134.69|1116.89|1133.76|1115.96|33
1652130320000|2022-05-09 21:05:20|1134.42|1116.62|1134.95|1117.15|1135.22|1117.42|1134.36|1116.56|29
1652130330000|2022-05-09 21:05:30|1134.96|1117.16|1134.11|1116.31|1135.11|1117.31|1134.11|1116.31|18
1652130340000|2022-05-09 21:05:40|1134.08|1116.28|1133.67|1115.87|1134.08|1116.28|1133.59|1115.79|29
1652130350000|2022-05-09 21:05:50|1133.71|1115.91|1135.44|1117.64|1135.96|1118.16|1133.71|1115.91|27
1652130360000|2022-05-09 21:06:00|1135.43|1117.63|1136.42|1118.62|1136.69|1118.89|1135.43|1117.63|30
1652130370000|2022-05-09 21:06:10|1136.33|1118.53|1137.37|1119.57|1137.37|1119.57|1136.08|1118.28|30
1652130380000|2022-05-09 21:06:20|1137.39|1119.59|1137.62|1119.82|1137.87|1120.07|1137.39|1119.59|20
1652130390000|2022-05-09 21:06:30|1137.63|1119.83|1136.18|1118.38|1137.63|1119.83|1135.94|1118.14|29
1652130400000|2022-05-09 21:06:40|1136.25|1118.45|1137.4|1119.6|1137.4|1119.6|1135.82|1118.02|24
1652130410000|2022-05-09 21:06:50|1137.74|1119.94|1137.9|1120.1|1138.39|1120.59|1137.71|1119.91|26
1652130420000|2022-05-09 21:07:00|1137.89|1120.09|1136.74|1118.94|1138.04|1120.24|1136.58|1118.78|30
1652130430000|2022-05-09 21:07:10|1136.72|1118.92|1138.31|1120.51|1138.31|1120.51|1136.72|1118.92|25
1652130440000|2022-05-09 21:07:20|1138.34|1120.54|1137.04|1119.24|1138.36|1120.56|1137.04|1119.24|31
1652130450000|2022-05-09 21:07:30|1137.18|1119.38|1137.3|1119.5|1137.3|1119.5|1136.82|1119.02|14
1652130460000|2022-05-09 21:07:40|1137.43|1119.63|1138.59|1120.79|1138.59|1120.79|1137.43|1119.63|33
1652130470000|2022-05-09 21:07:50|1138.73|1120.93|1140.52|1122.72|1140.52|1122.72|1138.73|1120.93|35
1652130480000|2022-05-09 21:08:00|1140.56|1122.76|1140.84|1123.04|1140.91|1123.11|1140.38|1122.58|28
1652130490000|2022-05-09 21:08:10|1140.85|1123.05|1141.16|1123.36|1142.13|1124.33|1140.85|1123.05|33
1652130500000|2022-05-09 21:08:20|1141.15|1123.35|1140.16|1122.36|1141.15|1123.35|1139.87|1122.07|25
1652130510000|2022-05-09 21:08:30|1139.94|1122.14|1140.8|1123|1140.89|1123.09|1139.66|1121.86|22
1652130520000|2022-05-09 21:08:40|1140.81|1123.01|1141.1|1123.3|1141.52|1123.72|1140.74|1122.94|31
1652130530000|2022-05-09 21:08:50|1141.09|1123.29|1143.98|1126.18|1143.98|1126.18|1140.68|1122.88|29
1652130540000|2022-05-09 21:09:00|1144.26|1126.46|1148.72|1130.92|1148.72|1130.92|1144.26|1126.46|34
1652130550000|2022-05-09 21:09:10|1148.86|1131.06|1148.32|1130.52|1149.33|1131.53|1148.32|1130.52|33
1652130560000|2022-05-09 21:09:20|1148.01|1130.21|1149.26|1131.46|1149.46|1131.66|1148.01|1130.21|27
1652130570000|2022-05-09 21:09:30|1149.22|1131.42|1149.95|1132.15|1149.95|1132.15|1148|1130.2|33
1652130580000|2022-05-09 21:09:40|1149.71|1131.91|1151.15|1133.35|1151.45|1133.65|1149.71|1131.91|30
1652130590000|2022-05-09 21:09:50|1151.11|1133.31|1150.7|1132.9|1152.24|1134.44|1150.26|1132.46|34
1652130600000|2022-05-09 21:10:00|1150.75|1132.95|1149.46|1131.66|1151.4|1133.6|1149.46|1131.66|30
1652130610000|2022-05-09 21:10:10|1149.17|1131.37|1149.33|1131.53|1150.59|1132.79|1149.17|1131.37|35
1652130620000|2022-05-09 21:10:20|1149.3|1131.5|1149.41|1131.61|1149.41|1131.61|1148.13|1130.33|33
1652130630000|2022-05-09 21:10:30|1149.34|1131.54|1147.92|1130.12|1149.34|1131.54|1147.92|1130.12|26
1652130640000|2022-05-09 21:10:40|1148.07|1130.27|1147.75|1129.95|1148.3|1130.5|1147.7|1129.9|21
1652130650000|2022-05-09 21:10:50|1147.7|1129.9|1145.7|1127.9|1147.7|1129.9|1145.7|1127.9|21
1652130660000|2022-05-09 21:11:00|1145.6|1127.8|1146.36|1128.56|1146.36|1128.56|1145.16|1127.36|22
1652130670000|2022-05-09 21:11:10|1146.38|1128.58|1148.5|1130.7|1148.5|1130.7|1146.38|1128.58|35
1652130680000|2022-05-09 21:11:20|1148.55|1130.75|1148.44|1130.64|1149.54|1131.74|1148.44|1130.64|28
1652130690000|2022-05-09 21:11:30|1148.4|1130.6|1146.77|1128.97|1148.43|1130.63|1146.77|1128.97|32
1652130700000|2022-05-09 21:11:40|1146.46|1128.66|1148.46|1130.66|1148.81|1131.01|1146.07|1128.27|32
1652130710000|2022-05-09 21:11:50|1148.39|1130.59|1147.78|1129.98|1148.5|1130.7|1147.78|1129.98|16
1652130720000|2022-05-09 21:12:00|1147.86|1130.06|1146.32|1128.52|1147.86|1130.06|1146.32|1128.52|20
1652130730000|2022-05-09 21:12:10|1146.31|1128.51|1147.46|1129.66|1147.46|1129.66|1146.07|1128.27|22
1652130740000|2022-05-09 21:12:20|1147.49|1129.69|1146.78|1128.98|1148.21|1130.41|1146.78|1128.98|25
1652130750000|2022-05-09 21:12:30|1146.83|1129.03|1148.54|1130.74|1148.55|1130.75|1146.78|1128.98|23
1652130760000|2022-05-09 21:12:40|1148.46|1130.66|1148.45|1130.65|1148.75|1130.95|1147.84|1130.04|18
1652130770000|2022-05-09 21:12:50|1148.44|1130.64|1147.82|1130.02|1148.47|1130.67|1147.82|1130.02|15
1652130780000|2022-05-09 21:13:00|1147.72|1129.92|1147.54|1129.74|1147.86|1130.06|1147.43|1129.63|14
1652130790000|2022-05-09 21:13:10|1147.4|1129.6|1145.54|1127.74|1147.4|1129.6|1145.54|1127.74|24
1652130800000|2022-05-09 21:13:20|1145.5|1127.7|1148.42|1130.62|1148.46|1130.66|1145.5|1127.7|28
1652130810000|2022-05-09 21:13:30|1148.51|1130.71|1147.64|1129.84|1149.35|1131.55|1147.53|1129.73|20
1652130820000|2022-05-09 21:13:40|1147.75|1129.95|1150.01|1132.21|1150.07|1132.27|1147.75|1129.95|30
1652130830000|2022-05-09 21:13:50|1149.77|1131.97|1148.46|1130.66|1149.77|1131.97|1148.46|1130.66|19
1652130840000|2022-05-09 21:14:00|1148.47|1130.67|1148.4|1130.6|1148.56|1130.76|1147.67|1129.87|19
1652130850000|2022-05-09 21:14:10|1148.41|1130.61|1149.55|1131.75|1149.6|1131.8|1148.41|1130.61|20
1652130860000|2022-05-09 21:14:20|1149.57|1131.77|1149.65|1131.85|1149.65|1131.85|1149.43|1131.63|16
1652130870000|2022-05-09 21:14:30|1150.09|1132.29|1149.55|1131.75|1150.36|1132.56|1149.55|1131.75|16
1652130880000|2022-05-09 21:14:40|1149.4|1131.6|1148.8|1131|1149.4|1131.6|1148.55|1130.75|22
1652130890000|2022-05-09 21:14:50|1148.81|1131.01|1149.45|1131.65|1149.45|1131.65|1148.65|1130.85|10
1652130900000|2022-05-09 21:15:00|1149.46|1131.66|1151.12|1133.32|1151.7|1133.9|1149.46|1131.66|33
1652130910000|2022-05-09 21:15:10|1151.13|1133.33|1151.3|1133.5|1151.42|1133.62|1151.13|1133.33|14
1652130920000|2022-05-09 21:15:20|1151.29|1133.49|1151|1133.2|1151.29|1133.49|1150.79|1132.99|8
1652130930000|2022-05-09 21:15:30|1151.33|1133.53|1151.13|1133.33|1151.45|1133.65|1150.75|1132.95|17
1652130940000|2022-05-09 21:15:40|1151.07|1133.27|1151.23|1133.43|1151.23|1133.43|1150.6|1132.8|6
1652130950000|2022-05-09 21:15:50|1151.07|1133.27|1151.33|1133.53|1151.33|1133.53|1151|1133.2|16
1652130960000|2022-05-09 21:16:00|1151.38|1133.58|1151.35|1133.55|1152.25|1134.45|1151.35|1133.55|35
1652130970000|2022-05-09 21:16:10|1151.33|1133.53|1150.8|1133|1151.33|1133.53|1150.67|1132.87|21
1652130980000|2022-05-09 21:16:20|1150.75|1132.95|1150.52|1132.72|1150.8|1133|1150.32|1132.52|13
1652130990000|2022-05-09 21:16:30|1150.5|1132.7|1149.41|1131.61|1150.66|1132.86|1149.36|1131.56|18
1652131000000|2022-05-09 21:16:40|1149.39|1131.59|1150.5|1132.7|1150.5|1132.7|1149.39|1131.59|17
1652131010000|2022-05-09 21:16:50|1150.4|1132.6|1149.43|1131.63|1150.4|1132.6|1149.33|1131.53|22
1652131020000|2022-05-09 21:17:00|1149.33|1131.53|1148.95|1131.15|1149.5|1131.7|1148.69|1130.89|15
1652131030000|2022-05-09 21:17:10|1148.65|1130.85|1149.09|1131.29|1149.13|1131.33|1148.23|1130.43|24
1652131040000|2022-05-09 21:17:20|1149.07|1131.27|1147.44|1129.64|1149.07|1131.27|1147.42|1129.62|23
1652131050000|2022-05-09 21:17:30|1147.43|1129.63|1146.78|1128.98|1147.46|1129.66|1146.78|1128.98|19
1652131060000|2022-05-09 21:17:40|1147.08|1129.28|1145.09|1127.29|1147.08|1129.28|1145.05|1127.25|32
1652131070000|2022-05-09 21:17:50|1145.05|1127.25|1145.31|1127.51|1145.41|1127.61|1145.04|1127.24|14
1652131080000|2022-05-09 21:18:00|1145.59|1127.79|1147.63|1129.83|1147.82|1130.02|1145.56|1127.76|28
1652131090000|2022-05-09 21:18:10|1147.57|1129.77|1148.43|1130.63|1148.47|1130.67|1147.56|1129.76|24
1652131100000|2022-05-09 21:18:20|1148.47|1130.67|1146.3|1128.5|1148.47|1130.67|1146.27|1128.47|32
1652131110000|2022-05-09 21:18:30|1145.91|1128.11|1145.36|1127.56|1146.07|1128.27|1145.33|1127.53|11
1652131120000|2022-05-09 21:18:40|1145.28|1127.48|1145|1127.2|1145.32|1127.52|1144.99|1127.19|20
1652131130000|2022-05-09 21:18:50|1144.97|1127.17|1144.56|1126.76|1145.04|1127.24|1144.41|1126.61|12
1652131140000|2022-05-09 21:19:00|1144.58|1126.78|1146.26|1128.46|1146.46|1128.66|1144.58|1126.78|21
1652131150000|2022-05-09 21:19:10|1145.94|1128.14|1144.16|1126.36|1145.94|1128.14|1144.16|1126.36|23
1652131160000|2022-05-09 21:19:20|1144.28|1126.48|1144.2|1126.4|1144.28|1126.48|1143.64|1125.84|27
1652131170000|2022-05-09 21:19:30|1144.21|1126.41|1145.06|1127.26|1145.1|1127.3|1144.21|1126.41|16
1652131180000|2022-05-09 21:19:40|1145.02|1127.22|1144.64|1126.84|1145.35|1127.55|1144.64|1126.84|23
1652131190000|2022-05-09 21:19:50|1144.93|1127.13|1145.18|1127.38|1145.24|1127.44|1144.74|1126.94|21
1652131200000|2022-05-09 21:20:00|1145.16|1127.36|1145.65|1127.85|1145.8|1128|1145.16|1127.36|15
1652131210000|2022-05-09 21:20:10|1145.5|1127.7|1144.32|1126.52|1145.58|1127.78|1144.03|1126.23|19
1652131220000|2022-05-09 21:20:20|1144.23|1126.43|1144.23|1126.43|1144.39|1126.59|1144.11|1126.31|18
1652131230000|2022-05-09 21:20:30|1144.16|1126.36|1143.47|1125.67|1144.35|1126.55|1143.47|1125.67|20
1652131240000|2022-05-09 21:20:40|1143.46|1125.66|1145.23|1127.43|1145.35|1127.55|1143.46|1125.66|24
1652131250000|2022-05-09 21:20:50|1145.19|1127.39|1144.27|1126.47|1145.19|1127.39|1144.26|1126.46|17
1652131260000|2022-05-09 21:21:00|1144.28|1126.48|1144.64|1126.84|1144.64|1126.84|1143.96|1126.16|20
1652131270000|2022-05-09 21:21:10|1144.67|1126.87|1144.65|1126.85|1145.04|1127.24|1144.65|1126.85|15
1652131280000|2022-05-09 21:21:20|1144.74|1126.94|1143.94|1126.14|1144.75|1126.95|1143.9|1126.1|18
1652131290000|2022-05-09 21:21:30|1143.36|1125.56|1144.06|1126.26|1144.4|1126.6|1143.23|1125.43|25
1652131300000|2022-05-09 21:21:40|1144.27|1126.47|1143.79|1125.99|1144.29|1126.49|1143.79|1125.99|12
1652131310000|2022-05-09 21:21:50|1143.58|1125.78|1142.84|1125.04|1143.63|1125.83|1142.84|1125.04|20
1652131320000|2022-05-09 21:22:00|1142.83|1125.03|1142.34|1124.54|1143.39|1125.59|1142.34|1124.54|22
1652131330000|2022-05-09 21:22:10|1142.31|1124.51|1142.08|1124.28|1142.34|1124.54|1142.03|1124.23|19
1652131340000|2022-05-09 21:22:20|1142.12|1124.32|1142.56|1124.76|1142.56|1124.76|1142.03|1124.23|18
1652131350000|2022-05-09 21:22:30|1142.59|1124.79|1143.42|1125.62|1143.42|1125.62|1142.59|1124.79|19
1652131360000|2022-05-09 21:22:40|1143.39|1125.59|1143.63|1125.83|1143.7|1125.9|1143.26|1125.46|14
1652131370000|2022-05-09 21:22:50|1143.67|1125.87|1144.52|1126.72|1144.53|1126.73|1143.58|1125.78|31
1652131380000|2022-05-09 21:23:00|1144.51|1126.71|1144.58|1126.78|1144.7|1126.9|1144.04|1126.24|25
1652131390000|2022-05-09 21:23:10|1144.57|1126.77|1144.68|1126.88|1144.82|1127.02|1144.52|1126.72|14
1652131400000|2022-05-09 21:23:20|1144.63|1126.83|1144.63|1126.83|1144.66|1126.86|1144.62|1126.82|13
1652131410000|2022-05-09 21:23:30|1144.62|1126.82|1144.64|1126.84|1144.66|1126.86|1144.55|1126.75|9
1652131420000|2022-05-09 21:23:40|1144.63|1126.83|1144.69|1126.89|1144.69|1126.89|1144.6|1126.8|5
1652131430000|2022-05-09 21:23:50|1144.78|1126.98|1146.48|1128.68|1146.48|1128.68|1144.78|1126.98|32
1652131440000|2022-05-09 21:24:00|1146.6|1128.8|1145.14|1127.34|1146.61|1128.81|1145.14|1127.34|25
1652131450000|2022-05-09 21:24:10|1145.13|1127.33|1145.42|1127.62|1145.48|1127.68|1145.01|1127.21|21
1652131460000|2022-05-09 21:24:20|1145.44|1127.64|1146.44|1128.64|1146.48|1128.68|1145.44|1127.64|18
1652131470000|2022-05-09 21:24:30|1146.45|1128.65|1147.29|1129.49|1147.29|1129.49|1146.45|1128.65|22
1652131480000|2022-05-09 21:24:40|1147.31|1129.51|1146.74|1128.94|1147.44|1129.64|1146.74|1128.94|17
1652131490000|2022-05-09 21:24:50|1146.87|1129.07|1146.6|1128.8|1146.87|1129.07|1146.6|1128.8|2
1652131500000|2022-05-09 21:25:00|1146.61|1128.81|1146.42|1128.62|1146.7|1128.9|1146.23|1128.43|22
1652131510000|2022-05-09 21:25:10|1146.49|1128.69|1146.55|1128.75|1146.55|1128.75|1146.42|1128.62|10
1652131520000|2022-05-09 21:25:20|1146.38|1128.58|1146.76|1128.96|1147.23|1129.43|1145.8|1128|22
1652131530000|2022-05-09 21:25:30|1146.75|1128.95|1146.48|1128.68|1146.95|1129.15|1146.48|1128.68|10
1652131540000|2022-05-09 21:25:40|1146.44|1128.64|1145.91|1128.11|1146.44|1128.64|1145.91|1128.11|19
1652131550000|2022-05-09 21:25:50|1146.26|1128.46|1145.84|1128.04|1146.26|1128.46|1145.84|1128.04|11
1652131560000|2022-05-09 21:26:00|1146.02|1128.22|1148.4|1130.6|1148.4|1130.6|1146.02|1128.22|26
1652131570000|2022-05-09 21:26:10|1148.41|1130.61|1148.57|1130.77|1148.57|1130.77|1148.41|1130.61|8
1652131580000|2022-05-09 21:26:20|1148.48|1130.68|1147.74|1129.94|1148.48|1130.68|1147.74|1129.94|18
1652131590000|2022-05-09 21:26:30|1147.77|1129.97|1148.11|1130.31|1148.11|1130.31|1147.65|1129.85|12
1652131600000|2022-05-09 21:26:40|1148.21|1130.41|1148.03|1130.23|1148.21|1130.41|1148.03|1130.23|8
1652131610000|2022-05-09 21:26:50|1147.94|1130.14|1147.89|1130.09|1148.04|1130.24|1147.81|1130.01|8
1652131620000|2022-05-09 21:27:00|1147.77|1129.97|1147.72|1129.92|1147.8|1130|1147.72|1129.92|4
1652131630000|2022-05-09 21:27:10|1147.8|1130|1147.76|1129.96|1147.8|1130|1147.67|1129.87|7
1652131640000|2022-05-09 21:27:20|1147.68|1129.88|1147.86|1130.06|1147.86|1130.06|1147.68|1129.88|10
1652131650000|2022-05-09 21:27:30|1147.89|1130.09|1147.9|1130.1|1147.94|1130.14|1147.89|1130.09|9
1652131660000|2022-05-09 21:27:40|1148.07|1130.27|1147.89|1130.09|1148.07|1130.27|1147.89|1130.09|3
1652131670000|2022-05-09 21:27:50|1147.83|1130.03|1147.83|1130.03|1147.87|1130.07|1147.83|1130.03|3
1652131680000|2022-05-09 21:28:00|1147.8|1130|1148.21|1130.41|1148.21|1130.41|1147.8|1130|10
1652131690000|2022-05-09 21:28:10|1148.2|1130.4|1148.16|1130.36|1148.5|1130.7|1148.16|1130.36|16
1652131700000|2022-05-09 21:28:20|1148.26|1130.46|1148.33|1130.53|1148.34|1130.54|1148.22|1130.42|12
1652131710000|2022-05-09 21:28:30|1148.32|1130.52|1148.51|1130.71|1148.55|1130.75|1148.28|1130.48|14
1652131720000|2022-05-09 21:28:40|1148.45|1130.65|1147.75|1129.95|1148.45|1130.65|1147.72|1129.92|19
1652131730000|2022-05-09 21:28:50|1147.72|1129.92|1147.33|1129.53|1147.72|1129.92|1147.26|1129.46|13
1652131740000|2022-05-09 21:29:00|1147.35|1129.55|1147.28|1129.48|1147.35|1129.55|1147.04|1129.24|9
1652131750000|2022-05-09 21:29:10|1147.25|1129.45|1147.4|1129.6|1147.51|1129.71|1147.25|1129.45|7
1652131760000|2022-05-09 21:29:20|1147.65|1129.85|1148.09|1130.29|1148.1|1130.3|1147.61|1129.81|20
1652131770000|2022-05-09 21:29:30|1148.2|1130.4|1148.21|1130.41|1148.21|1130.41|1148.2|1130.4|6
1652131780000|2022-05-09 21:29:40|1148.22|1130.42|1148.55|1130.75|1148.66|1130.86|1148.1|1130.3|19
1652131790000|2022-05-09 21:29:50|1148.58|1130.78|1148.64|1130.84|1148.66|1130.86|1148.58|1130.78|5
1652131800000|2022-05-09 21:30:00|1148.66|1130.86|1148.89|1131.09|1148.89|1131.09|1148.66|1130.86|11
1652131810000|2022-05-09 21:30:10|1148.9|1131.1|1148.88|1131.08|1148.93|1131.13|1148.75|1130.95|12
1652131820000|2022-05-09 21:30:20|1148.9|1131.1|1148.93|1131.13|1148.97|1131.17|1148.86|1131.06|11
1652131830000|2022-05-09 21:30:30|1148.92|1131.12|1148.94|1131.14|1148.94|1131.14|1148.92|1131.12|3
1652131850000|2022-05-09 21:30:50|1148.95|1131.15|1148.94|1131.14|1148.95|1131.15|1148.94|1131.14|2
1652131860000|2022-05-09 21:31:00|1148.93|1131.13|1147.88|1130.08|1148.94|1131.14|1147.88|1130.08|14
1652131870000|2022-05-09 21:31:10|1147.86|1130.06|1147.28|1129.48|1147.87|1130.07|1147.27|1129.47|14
1652131880000|2022-05-09 21:31:20|1147.27|1129.47|1147.25|1129.45|1147.27|1129.47|1147.25|1129.45|2
1652131890000|2022-05-09 21:31:30|1147.34|1129.54|1147.05|1129.25|1147.34|1129.54|1147.05|1129.25|6
1652131900000|2022-05-09 21:31:40|1147.03|1129.23|1146.61|1128.81|1147.03|1129.23|1146.59|1128.79|12
1652131910000|2022-05-09 21:31:50|1146.58|1128.78|1145.63|1127.83|1146.58|1128.78|1145.63|1127.83|12
1652131920000|2022-05-09 21:32:00|1145.64|1127.84|1145.52|1127.72|1145.66|1127.86|1145.52|1127.72|11
1652131930000|2022-05-09 21:32:10|1145.46|1127.66|1145.33|1127.53|1145.46|1127.66|1145.15|1127.35|11
1652131940000|2022-05-09 21:32:20|1145.15|1127.35|1144.52|1126.72|1145.21|1127.41|1144.5|1126.7|9
1652131950000|2022-05-09 21:32:30|1144.46|1126.66|1143.99|1126.19|1144.46|1126.66|1143.72|1125.92|16
1652131960000|2022-05-09 21:32:40|1143.84|1126.04|1142.97|1125.17|1143.94|1126.14|1142.97|1125.17|19
1652131970000|2022-05-09 21:32:50|1142.74|1124.94|1142.55|1124.75|1143.31|1125.51|1142.55|1124.75|8
1652131980000|2022-05-09 21:33:00|1142.51|1124.71|1141.66|1123.86|1142.65|1124.85|1141.66|1123.86|16
1652131990000|2022-05-09 21:33:10|1141.58|1123.78|1141.6|1123.8|1141.95|1124.15|1141.55|1123.75|6
1652132000000|2022-05-09 21:33:20|1141.57|1123.77|1141.54|1123.74|1141.57|1123.77|1141.39|1123.59|14
1652132010000|2022-05-09 21:33:30|1141.56|1123.76|1141.47|1123.67|1141.56|1123.76|1141.44|1123.64|9
1652132020000|2022-05-09 21:33:40|1141.57|1123.77|1141.52|1123.72|1141.59|1123.79|1141.49|1123.69|5
1652132030000|2022-05-09 21:33:50|1141.53|1123.73|1141.57|1123.77|1141.57|1123.77|1141.53|1123.73|6
1652132040000|2022-05-09 21:34:00|1142.24|1124.44|1142.24|1124.44|1142.24|1124.44|1142.24|1124.44|1
1652132050000|2022-05-09 21:34:10|1142.22|1124.42|1142.7|1124.9|1142.7|1124.9|1142.22|1124.42|5
1652132060000|2022-05-09 21:34:20|1142.53|1124.73|1142.55|1124.75|1142.55|1124.75|1142.52|1124.72|3
1652132070000|2022-05-09 21:34:30|1142.49|1124.69|1142.53|1124.73|1142.54|1124.74|1142.38|1124.58|15
1652132080000|2022-05-09 21:34:40|1142.52|1124.72|1143.08|1125.28|1143.08|1125.28|1142.52|1124.72|24
1652132090000|2022-05-09 21:34:50|1143.06|1125.26|1144.01|1126.21|1144.18|1126.38|1143.06|1125.26|23
1652132100000|2022-05-09 21:35:00|1144.09|1126.29|1144.23|1126.43|1144.4|1126.6|1144.09|1126.29|17
1652132110000|2022-05-09 21:35:10|1144.24|1126.44|1143.75|1125.95|1144.26|1126.46|1143.72|1125.92|17
1652132120000|2022-05-09 21:35:20|1143.77|1125.97|1143.25|1125.45|1143.86|1126.06|1143.01|1125.21|21
1652132130000|2022-05-09 21:35:30|1143.05|1125.25|1143.13|1125.33|1143.13|1125.33|1142.64|1124.84|20
1652132140000|2022-05-09 21:35:40|1143.14|1125.34|1143.62|1125.82|1143.62|1125.82|1143.14|1125.34|15
1652132150000|2022-05-09 21:35:50|1143.63|1125.83|1143.63|1125.83|1143.64|1125.84|1143.6|1125.8|5
1652132160000|2022-05-09 21:36:00|1143.61|1125.81|1143.63|1125.83|1143.63|1125.83|1143.6|1125.8|4
1652132170000|2022-05-09 21:36:10|1143.64|1125.84|1143.38|1125.58|1143.64|1125.84|1143.38|1125.58|8
1652132180000|2022-05-09 21:36:20|1143.39|1125.59|1143.28|1125.48|1143.39|1125.59|1142.74|1124.94|19
1652132190000|2022-05-09 21:36:30|1143.32|1125.52|1143.34|1125.54|1143.34|1125.54|1143.22|1125.42|5
1652132200000|2022-05-09 21:36:40|1143.35|1125.55|1143.52|1125.72|1143.52|1125.72|1143.35|1125.55|10
1652132210000|2022-05-09 21:36:50|1143.55|1125.75|1143.51|1125.71|1143.65|1125.85|1143.5|1125.7|5
1652132220000|2022-05-09 21:37:00|1143.52|1125.72|1144.17|1126.37|1144.18|1126.38|1143.52|1125.72|14
1652132230000|2022-05-09 21:37:10|1144.18|1126.38|1143.94|1126.14|1144.18|1126.38|1143.51|1125.71|7
1652132240000|2022-05-09 21:37:20|1143.93|1126.13|1143.9|1126.1|1143.93|1126.13|1143.9|1126.1|2
1652132250000|2022-05-09 21:37:30|1143.76|1125.96|1143.89|1126.09|1143.89|1126.09|1143.76|1125.96|3
1652132260000|2022-05-09 21:37:40|1143.87|1126.07|1143.89|1126.09|1143.89|1126.09|1143.87|1126.07|2
1652132270000|2022-05-09 21:37:50|1143.9|1126.1|1143.63|1125.83|1143.9|1126.1|1143.61|1125.81|4
1652132280000|2022-05-09 21:38:00|1143.61|1125.81|1143.62|1125.82|1143.62|1125.82|1143.6|1125.8|3
1652132290000|2022-05-09 21:38:10|1143.55|1125.75|1143.63|1125.83|1143.63|1125.83|1143.55|1125.75|3
1652132300000|2022-05-09 21:38:20|1143.55|1125.75|1143.55|1125.75|1143.55|1125.75|1143.55|1125.75|1
1652132310000|2022-05-09 21:38:30|1143.63|1125.83|1143.63|1125.83|1143.65|1125.85|1143.63|1125.83|3
1652132320000|2022-05-09 21:38:40|1143.6|1125.8|1143.61|1125.81|1143.63|1125.83|1143.6|1125.8|5
1652132330000|2022-05-09 21:38:50|1143.59|1125.79|1143.59|1125.79|1143.59|1125.79|1143.57|1125.77|3
1652132340000|2022-05-09 21:39:00|1143.48|1125.68|1142.6|1124.8|1143.48|1125.68|1142.4|1124.6|12
1652132350000|2022-05-09 21:39:10|1142.56|1124.76|1142.33|1124.53|1142.6|1124.8|1142.29|1124.49|8
1652132360000|2022-05-09 21:39:20|1142.4|1124.6|1142.35|1124.55|1142.4|1124.6|1142.35|1124.55|4
1652132370000|2022-05-09 21:39:30|1142.37|1124.57|1142.36|1124.56|1142.4|1124.6|1142.31|1124.51|12
1652132380000|2022-05-09 21:39:40|1142.37|1124.57|1142.38|1124.58|1142.43|1124.63|1142.35|1124.55|8
1652132390000|2022-05-09 21:39:50|1142.5|1124.7|1142.5|1124.7|1142.5|1124.7|1142.5|1124.7|1
1652132400000|2022-05-09 21:40:00|1142.4|1124.6|1141.85|1124.05|1142.4|1124.6|1141.55|1123.75|14
1652132410000|2022-05-09 21:40:10|1141.8|1124|1141.12|1123.32|1141.8|1124|1140.8|1123|21
1652132420000|2022-05-09 21:40:20|1141.02|1123.22|1140.4|1122.6|1141.02|1123.22|1140.15|1122.35|19
1652132430000|2022-05-09 21:40:30|1140.21|1122.41|1140.11|1122.31|1140.24|1122.44|1139.65|1121.85|19
1652132440000|2022-05-09 21:40:40|1140.19|1122.39|1139.52|1121.72|1140.27|1122.47|1139.52|1121.72|21
1652132450000|2022-05-09 21:40:50|1139.74|1121.94|1139.55|1121.75|1140.03|1122.23|1139.55|1121.75|4
1652132460000|2022-05-09 21:41:00|1139.4|1121.6|1139.48|1121.68|1139.55|1121.75|1139.18|1121.38|9
1652132470000|2022-05-09 21:41:10|1139.4|1121.6|1139.7|1121.9|1139.7|1121.9|1139.4|1121.6|3
1652132480000|2022-05-09 21:41:20|1139.4|1121.6|1139.4|1121.6|1139.53|1121.73|1139.4|1121.6|4
1652132490000|2022-05-09 21:41:30|1139.58|1121.78|1139.65|1121.85|1139.67|1121.87|1139.55|1121.75|5
1652132500000|2022-05-09 21:41:40|1139.77|1121.97|1139.51|1121.71|1139.77|1121.97|1139.5|1121.7|6
1652132510000|2022-05-09 21:41:50|1139.49|1121.69|1140.18|1122.38|1140.18|1122.38|1139.49|1121.69|15
1652132520000|2022-05-09 21:42:00|1140.09|1122.29|1141.47|1123.67|1141.47|1123.67|1140.09|1122.29|23
1652132530000|2022-05-09 21:42:10|1141.51|1123.71|1142.45|1124.65|1142.45|1124.65|1141.51|1123.71|25
1652132540000|2022-05-09 21:42:20|1142.46|1124.66|1143.02|1125.22|1143.02|1125.22|1142.46|1124.66|18
1652132550000|2022-05-09 21:42:30|1143.04|1125.24|1144|1126.2|1144|1126.2|1143.04|1125.24|14
1652132560000|2022-05-09 21:42:40|1144.04|1126.24|1144.85|1127.05|1144.85|1127.05|1144.04|1126.24|5
1652132570000|2022-05-09 21:42:50|1144.4|1126.6|1145.25|1127.45|1145.25|1127.45|1144.4|1126.6|6
1652132580000|2022-05-09 21:43:00|1145.22|1127.42|1146.54|1128.74|1146.54|1128.74|1145|1127.2|27
1652132590000|2022-05-09 21:43:10|1146.62|1128.82|1146.61|1128.81|1146.7|1128.9|1146.51|1128.71|16
1652132600000|2022-05-09 21:43:20|1146.7|1128.9|1147.58|1129.78|1147.65|1129.85|1146.68|1128.88|18
1652132610000|2022-05-09 21:43:30|1147.6|1129.8|1147.95|1130.15|1147.96|1130.16|1147.6|1129.8|22
1652132620000|2022-05-09 21:43:40|1147.97|1130.17|1148.59|1130.79|1148.72|1130.92|1147.97|1130.17|25
1652132630000|2022-05-09 21:43:50|1148.61|1130.81|1151.4|1133.6|1151.4|1133.6|1148.61|1130.81|32
1652132640000|2022-05-09 21:44:00|1151.41|1133.61|1150.82|1133.02|1151.42|1133.62|1150.4|1132.6|12
1652132650000|2022-05-09 21:44:10|1150.57|1132.77|1150.04|1132.24|1150.82|1133.02|1149.51|1131.71|24
1652132660000|2022-05-09 21:44:20|1150.37|1132.57|1150.68|1132.88|1150.71|1132.91|1150.34|1132.54|9
1652132670000|2022-05-09 21:44:30|1150.69|1132.89|1150.7|1132.9|1150.71|1132.91|1150.4|1132.6|8
1652132680000|2022-05-09 21:44:40|1150.71|1132.91|1150.39|1132.59|1150.75|1132.95|1150.34|1132.54|14
1652132690000|2022-05-09 21:44:50|1150.38|1132.58|1150.67|1132.87|1150.67|1132.87|1150.38|1132.58|18
1652132700000|2022-05-09 21:45:00|1150.68|1132.88|1151.9|1134.1|1151.9|1134.1|1150.64|1132.84|20
1652132710000|2022-05-09 21:45:10|1152.4|1134.6|1152.26|1134.46|1152.42|1134.62|1151.91|1134.11|17
1652132720000|2022-05-09 21:45:20|1152.24|1134.44|1151.77|1133.97|1152.25|1134.45|1151.69|1133.89|23
1652132730000|2022-05-09 21:45:30|1151.86|1134.06|1151.45|1133.65|1151.86|1134.06|1151.18|1133.38|25
1652132740000|2022-05-09 21:45:40|1151.46|1133.66|1151.45|1133.65|1151.46|1133.66|1151.41|1133.61|5
1652132750000|2022-05-09 21:45:50|1151.56|1133.76|1150|1132.2|1151.56|1133.76|1150|1132.2|23
1652132760000|2022-05-09 21:46:00|1150.05|1132.25|1148.55|1130.75|1150.05|1132.25|1148.55|1130.75|23
1652132770000|2022-05-09 21:46:10|1149|1131.2|1148.6|1130.8|1149|1131.2|1148.38|1130.58|21
1652132780000|2022-05-09 21:46:20|1148.59|1130.79|1149.52|1131.72|1149.52|1131.72|1148.59|1130.79|17
1652132790000|2022-05-09 21:46:30|1149.49|1131.69|1149.51|1131.71|1149.51|1131.71|1149.43|1131.63|10
1652132800000|2022-05-09 21:46:40|1149.6|1131.8|1149.5|1131.7|1149.6|1131.8|1149.44|1131.64|12
1652132810000|2022-05-09 21:46:50|1149.48|1131.68|1149.54|1131.74|1149.54|1131.74|1149.2|1131.4|18
1652132820000|2022-05-09 21:47:00|1149.57|1131.77|1149.59|1131.79|1150|1132.2|1149.57|1131.77|15
1652132830000|2022-05-09 21:47:10|1149.57|1131.77|1149.36|1131.56|1149.65|1131.85|1149.36|1131.56|12
1652132840000|2022-05-09 21:47:20|1149.37|1131.57|1149.4|1131.6|1149.41|1131.61|1149.37|1131.57|11
1652132850000|2022-05-09 21:47:30|1149.37|1131.57|1147.91|1130.11|1149.37|1131.57|1147.91|1130.11|18
1652132860000|2022-05-09 21:47:40|1147.98|1130.18|1146.57|1128.77|1147.98|1130.18|1146.45|1128.65|23
1652132870000|2022-05-09 21:47:50|1146.58|1128.78|1146.7|1128.9|1146.95|1129.15|1146.58|1128.78|15
1652132880000|2022-05-09 21:48:00|1146.74|1128.94|1147.43|1129.63|1147.56|1129.76|1146.73|1128.93|16
1652132890000|2022-05-09 21:48:10|1147.44|1129.64|1147.63|1129.83|1147.63|1129.83|1147.39|1129.59|11
1652132900000|2022-05-09 21:48:20|1147.54|1129.74|1146.68|1128.88|1147.55|1129.75|1146.47|1128.67|23
1652132910000|2022-05-09 21:48:30|1146.58|1128.78|1146.78|1128.98|1146.78|1128.98|1146.56|1128.76|16
1652132920000|2022-05-09 21:48:40|1146.74|1128.94|1146.63|1128.83|1146.83|1129.03|1146.45|1128.65|11
1652132930000|2022-05-09 21:48:50|1146.66|1128.86|1147.11|1129.31|1147.24|1129.44|1146.58|1128.78|16
1652132940000|2022-05-09 21:49:00|1147.12|1129.32|1147.74|1129.94|1147.74|1129.94|1147.1|1129.3|16
1652132950000|2022-05-09 21:49:10|1147.57|1129.77|1147.9|1130.1|1147.9|1130.1|1147.57|1129.77|16
1652132960000|2022-05-09 21:49:20|1147.77|1129.97|1148.42|1130.62|1148.42|1130.62|1147.77|1129.97|25
1652132970000|2022-05-09 21:49:30|1148.45|1130.65|1148.76|1130.96|1148.76|1130.96|1148.41|1130.61|14
1652132980000|2022-05-09 21:49:40|1148.73|1130.93|1148.75|1130.95|1148.78|1130.98|1148.67|1130.87|7
1652132990000|2022-05-09 21:49:50|1148.78|1130.98|1148.73|1130.93|1148.79|1130.99|1148.65|1130.85|11
1652133000000|2022-05-09 21:50:00|1148.65|1130.85|1148.5|1130.7|1148.74|1130.94|1148.47|1130.67|9
1652133010000|2022-05-09 21:50:10|1148.42|1130.62|1147.85|1130.05|1148.42|1130.62|1147.63|1129.83|21
1652133020000|2022-05-09 21:50:20|1147.74|1129.94|1147.99|1130.19|1148.05|1130.25|1147.74|1129.94|12
1652133030000|2022-05-09 21:50:30|1148.04|1130.24|1148.75|1130.95|1148.75|1130.95|1147.94|1130.14|18
1652133040000|2022-05-09 21:50:40|1148.94|1131.14|1148.82|1131.02|1148.94|1131.14|1148.77|1130.97|7
1652133050000|2022-05-09 21:50:50|1148.9|1131.1|1149.35|1131.55|1149.53|1131.73|1148.9|1131.1|10
1652133060000|2022-05-09 21:51:00|1149.44|1131.64|1149.13|1131.33|1149.44|1131.64|1149.12|1131.32|19
1652133070000|2022-05-09 21:51:10|1148.88|1131.08|1148.02|1130.22|1148.97|1131.17|1148.02|1130.22|23
1652133080000|2022-05-09 21:51:20|1148.03|1130.23|1148.38|1130.58|1148.38|1130.58|1148.03|1130.23|16
1652133090000|2022-05-09 21:51:30|1148.41|1130.61|1147.34|1129.54|1148.41|1130.61|1147.34|1129.54|22
1652133100000|2022-05-09 21:51:40|1147.37|1129.57|1146.44|1128.64|1147.37|1129.57|1146.44|1128.64|17
1652133110000|2022-05-09 21:51:50|1146.45|1128.65|1146.6|1128.8|1146.71|1128.91|1146.39|1128.59|19
1652133120000|2022-05-09 21:52:00|1146.44|1128.64|1145.49|1127.69|1146.55|1128.75|1145.49|1127.69|20
1652133130000|2022-05-09 21:52:10|1145.48|1127.68|1145.41|1127.61|1145.56|1127.76|1145.36|1127.56|12
1652133140000|2022-05-09 21:52:20|1145.13|1127.33|1145.39|1127.59|1145.4|1127.6|1145.13|1127.33|7
1652133150000|2022-05-09 21:52:30|1145.33|1127.53|1145.19|1127.39|1145.35|1127.55|1145.17|1127.37|9
1652133160000|2022-05-09 21:52:40|1145.05|1127.25|1143.53|1125.73|1145.19|1127.39|1143.53|1125.73|27
1652133170000|2022-05-09 21:52:50|1143.52|1125.72|1142.38|1124.58|1143.52|1125.72|1142.25|1124.45|23
1652133180000|2022-05-09 21:53:00|1142.25|1124.45|1141.4|1123.6|1142.25|1124.45|1141.4|1123.6|24
1652133190000|2022-05-09 21:53:10|1141.42|1123.62|1139.44|1121.64|1141.42|1123.62|1139.37|1121.57|30
1652133200000|2022-05-09 21:53:20|1139.41|1121.61|1139.26|1121.46|1139.44|1121.64|1139.21|1121.41|20
1652133210000|2022-05-09 21:53:30|1139.27|1121.47|1139.77|1121.97|1139.9|1122.1|1139.27|1121.47|21
1652133220000|2022-05-09 21:53:40|1139.61|1121.81|1138.33|1120.53|1139.61|1121.81|1138.33|1120.53|21
1652133230000|2022-05-09 21:53:50|1138.17|1120.37|1137.9|1120.1|1138.31|1120.51|1137.9|1120.1|18
1652133240000|2022-05-09 21:54:00|1137.82|1120.02|1137.48|1119.68|1138.15|1120.35|1137.4|1119.6|8
1652133250000|2022-05-09 21:54:10|1137.6|1119.8|1137.44|1119.64|1137.87|1120.07|1137.35|1119.55|14
1652133260000|2022-05-09 21:54:20|1137.42|1119.62|1135.4|1117.6|1137.42|1119.62|1135.4|1117.6|31
1652133270000|2022-05-09 21:54:30|1135.35|1117.55|1134.95|1117.15|1135.53|1117.73|1134.89|1117.09|24
1652133280000|2022-05-09 21:54:40|1134.92|1117.12|1133.16|1115.36|1134.92|1117.12|1133.16|1115.36|24
1652133290000|2022-05-09 21:54:50|1133.17|1115.37|1133.16|1115.36|1133.45|1115.65|1133.03|1115.23|19
1652133300000|2022-05-09 21:55:00|1133.09|1115.29|1131.6|1113.8|1133.09|1115.29|1131.55|1113.75|24
1652133310000|2022-05-09 21:55:10|1131.41|1113.61|1133|1115.2|1133|1115.2|1131.36|1113.56|20
1652133320000|2022-05-09 21:55:20|1132.98|1115.18|1132.52|1114.72|1133|1115.2|1132.43|1114.63|23
1652133330000|2022-05-09 21:55:30|1132.39|1114.59|1132.6|1114.8|1132.6|1114.8|1132.23|1114.43|18
1652133340000|2022-05-09 21:55:40|1132.61|1114.81|1133.38|1115.58|1133.38|1115.58|1132.6|1114.8|22
1652133350000|2022-05-09 21:55:50|1133.48|1115.68|1132.48|1114.68|1133.61|1115.81|1132.4|1114.6|30
1652133360000|2022-05-09 21:56:00|1132.45|1114.65|1131.44|1113.64|1132.45|1114.65|1131.21|1113.41|31
1652133370000|2022-05-09 21:56:10|1131.47|1113.67|1129.8|1112|1131.47|1113.67|1129.8|1112|36
1652133380000|2022-05-09 21:56:20|1129.71|1111.91|1128.98|1111.18|1129.73|1111.93|1128.64|1110.84|26
1652133390000|2022-05-09 21:56:30|1128.93|1111.13|1127.64|1109.84|1128.93|1111.13|1127.54|1109.74|29
1652133400000|2022-05-09 21:56:40|1127.48|1109.68|1127.37|1109.57|1127.62|1109.82|1126.55|1108.75|29
1652133410000|2022-05-09 21:56:50|1127.6|1109.8|1125.37|1107.57|1127.95|1110.15|1125.23|1107.43|28
1652133420000|2022-05-09 21:57:00|1125.81|1108.01|1128.47|1110.67|1128.47|1110.67|1125.81|1108.01|30
1652133430000|2022-05-09 21:57:10|1128.67|1110.87|1126.2|1108.4|1128.67|1110.87|1126.09|1108.29|37
1652133440000|2022-05-09 21:57:20|1126.16|1108.36|1124.91|1107.11|1126.16|1108.36|1124.78|1106.98|28
1652133450000|2022-05-09 21:57:30|1124.97|1107.17|1126.37|1108.57|1126.37|1108.57|1124.66|1106.86|29
1652133460000|2022-05-09 21:57:40|1126.38|1108.58|1125.47|1107.67|1126.5|1108.7|1125.39|1107.59|28
1652133470000|2022-05-09 21:57:50|1125.48|1107.68|1124.54|1106.74|1125.5|1107.7|1124.26|1106.46|33
1652133480000|2022-05-09 21:58:00|1124.58|1106.78|1121.77|1103.97|1124.58|1106.78|1121.59|1103.79|27
1652133490000|2022-05-09 21:58:10|1121.71|1103.91|1122.08|1104.28|1122.13|1104.33|1121.47|1103.67|32
1652133500000|2022-05-09 21:58:20|1121.9|1104.1|1120.77|1102.97|1121.92|1104.12|1120.53|1102.73|31
1652133510000|2022-05-09 21:58:30|1120.79|1102.99|1121.78|1103.98|1122.16|1104.36|1120.55|1102.75|33
1652133520000|2022-05-09 21:58:40|1121.65|1103.85|1123.55|1105.75|1123.76|1105.96|1121.4|1103.6|31
1652133530000|2022-05-09 21:58:50|1123.59|1105.79|1125.35|1107.55|1125.46|1107.66|1123.59|1105.79|33
1652133540000|2022-05-09 21:59:00|1125.4|1107.6|1124.33|1106.53|1125.4|1107.6|1124.33|1106.53|33
1652133550000|2022-05-09 21:59:10|1124.3|1106.5|1121.97|1104.17|1124.3|1106.5|1121.95|1104.15|34
1652133560000|2022-05-09 21:59:20|1121.98|1104.18|1121.93|1104.13|1122.32|1104.52|1121.62|1103.82|31
1652133570000|2022-05-09 21:59:30|1122.44|1104.64|1121.94|1104.14|1123.66|1105.86|1121.94|1104.14|30
1652133580000|2022-05-09 21:59:40|1121.69|1103.89|1121.52|1103.72|1121.93|1104.13|1121.51|1103.71|24
1652133590000|2022-05-09 21:59:50|1121.82|1104.02|1123.14|1105.34|1123.14|1105.34|1121.64|1103.84|32
1652133600000|2022-05-09 22:00:00|1123.15|1105.35|1124.83|1107.03|1125.25|1107.45|1123.15|1105.35|34
1652133610000|2022-05-09 22:00:10|1124.88|1107.08|1126|1108.2|1126|1108.2|1124.52|1106.72|26
1652133620000|2022-05-09 22:00:20|1126.23|1108.43|1126.63|1108.83|1127.6|1109.8|1126.23|1108.43|30
1652133630000|2022-05-09 22:00:30|1126.73|1108.93|1125.41|1107.61|1127.27|1109.47|1125.41|1107.61|28
1652133640000|2022-05-09 22:00:40|1125.42|1107.62|1125.95|1108.15|1126.35|1108.55|1125.39|1107.59|28
1652133650000|2022-05-09 22:00:50|1125.94|1108.14|1125.44|1107.64|1126.3|1108.5|1125.44|1107.64|24
1652133660000|2022-05-09 22:01:00|1125.17|1107.37|1122.23|1104.43|1125.21|1107.41|1122.03|1104.23|32
1652133670000|2022-05-09 22:01:10|1122.24|1104.44|1121.43|1103.63|1122.73|1104.93|1121.43|1103.63|31
1652133680000|2022-05-09 22:01:20|1121.54|1103.74|1122.17|1104.37|1122.34|1104.54|1120.75|1102.95|34
1652133690000|2022-05-09 22:01:30|1122.18|1104.38|1121.71|1103.91|1122.38|1104.58|1121.32|1103.52|35
1652133700000|2022-05-09 22:01:40|1121.66|1103.86|1120.71|1102.91|1121.75|1103.95|1120.61|1102.81|22
1652133710000|2022-05-09 22:01:50|1120.73|1102.93|1120.43|1102.63|1120.73|1102.93|1119.86|1102.06|28
1652133720000|2022-05-09 22:02:00|1120.45|1102.65|1122.39|1104.59|1122.39|1104.59|1120.45|1102.65|22
1652133730000|2022-05-09 22:02:10|1122.41|1104.61|1122.48|1104.68|1123.09|1105.29|1122.3|1104.5|26
1652133740000|2022-05-09 22:02:20|1122.29|1104.49|1120.43|1102.63|1122.29|1104.49|1120.02|1102.22|36
1652133750000|2022-05-09 22:02:30|1120.41|1102.61|1118.69|1100.89|1120.41|1102.61|1117.1|1099.3|35
1652133760000|2022-05-09 22:02:40|1118.71|1100.91|1119.77|1101.97|1120.11|1102.31|1118.71|1100.91|30
1652133770000|2022-05-09 22:02:50|1119.59|1101.79|1119.43|1101.63|1119.75|1101.95|1119.09|1101.29|33
1652133780000|2022-05-09 22:03:00|1119.4|1101.6|1118.92|1101.12|1119.49|1101.69|1118.77|1100.97|25
1652133790000|2022-05-09 22:03:10|1119.19|1101.39|1119.15|1101.35|1119.41|1101.61|1118.56|1100.76|26
1652133800000|2022-05-09 22:03:20|1119.21|1101.41|1122.04|1104.24|1122.28|1104.48|1119.21|1101.41|34
1652133810000|2022-05-09 22:03:30|1122.29|1104.49|1126.2|1108.4|1126.2|1108.4|1122.29|1104.49|35
1652133820000|2022-05-09 22:03:40|1126.4|1108.6|1127.12|1109.32|1128.29|1110.49|1126.4|1108.6|35
1652133830000|2022-05-09 22:03:50|1127.14|1109.34|1126.39|1108.59|1127.14|1109.34|1125.43|1107.63|37
1652133840000|2022-05-09 22:04:00|1126.47|1108.67|1128.57|1110.77|1129.59|1111.79|1126.47|1108.67|29
1652133850000|2022-05-09 22:04:10|1129.03|1111.23|1128.49|1110.69|1129.67|1111.87|1128.38|1110.58|33
1652133860000|2022-05-09 22:04:20|1128.45|1110.65|1127.23|1109.43|1128.45|1110.65|1126.2|1108.4|38
1652133870000|2022-05-09 22:04:30|1127.1|1109.3|1124.82|1107.02|1127.1|1109.3|1124.82|1107.02|33
1652133880000|2022-05-09 22:04:40|1124.83|1107.03|1122.96|1105.16|1124.83|1107.03|1122.96|1105.16|32
1652133890000|2022-05-09 22:04:50|1122.79|1104.99|1124.03|1106.23|1124.03|1106.23|1122.41|1104.61|34
1652133900000|2022-05-09 22:05:00|1124.18|1106.38|1124.65|1106.85|1124.65|1106.85|1124.03|1106.23|27
1652133910000|2022-05-09 22:05:10|1125.26|1107.46|1129.38|1111.58|1129.43|1111.63|1125.26|1107.46|34
1652133920000|2022-05-09 22:05:20|1129.39|1111.59|1129.33|1111.53|1129.74|1111.94|1128.87|1111.07|32
1652133930000|2022-05-09 22:05:30|1129.37|1111.57|1129.93|1112.13|1130.37|1112.57|1129.34|1111.54|26
1652133940000|2022-05-09 22:05:40|1129.78|1111.98|1127.79|1109.99|1130.4|1112.6|1127.55|1109.75|29
1652133950000|2022-05-09 22:05:50|1127.78|1109.98|1129.58|1111.78|1129.72|1111.92|1127.6|1109.8|34
1652133960000|2022-05-09 22:06:00|1129.52|1111.72|1131.71|1113.91|1132.07|1114.27|1129.52|1111.72|30
1652133970000|2022-05-09 22:06:10|1131.74|1113.94|1133.88|1116.08|1133.88|1116.08|1131.74|1113.94|36
1652133980000|2022-05-09 22:06:20|1134.07|1116.27|1135.63|1117.83|1136.34|1118.54|1134.07|1116.27|37
1652133990000|2022-05-09 22:06:30|1135.62|1117.82|1135.18|1117.38|1136.15|1118.35|1134.95|1117.15|29
1652134000000|2022-05-09 22:06:40|1135.24|1117.44|1135.36|1117.56|1136.12|1118.32|1134.53|1116.73|31
1652134010000|2022-05-09 22:06:50|1135.49|1117.69|1136.21|1118.41|1136.25|1118.45|1135.38|1117.58|26
1652134020000|2022-05-09 22:07:00|1136.16|1118.36|1134.36|1116.56|1136.19|1118.39|1134.36|1116.56|20
1652134030000|2022-05-09 22:07:10|1134.34|1116.54|1132.3|1114.5|1134.34|1116.54|1132.3|1114.5|32
1652134040000|2022-05-09 22:07:20|1132|1114.2|1130.58|1112.78|1132|1114.2|1130.24|1112.44|33
1652134050000|2022-05-09 22:07:30|1130.6|1112.8|1130.86|1113.06|1131.41|1113.61|1130.56|1112.76|32
1652134060000|2022-05-09 22:07:40|1130.85|1113.05|1129.57|1111.77|1130.85|1113.05|1129.57|1111.77|31
1652134070000|2022-05-09 22:07:50|1129.58|1111.78|1130.25|1112.45|1131.16|1113.36|1129.58|1111.78|30
1652134080000|2022-05-09 22:08:00|1130.19|1112.39|1131.52|1113.72|1131.62|1113.82|1130.08|1112.28|33
1652134090000|2022-05-09 22:08:10|1131.79|1113.99|1133.67|1115.87|1133.67|1115.87|1130.83|1113.03|28
1652134100000|2022-05-09 22:08:20|1133.64|1115.84|1132.13|1114.33|1133.88|1116.08|1131.75|1113.95|31
1652134110000|2022-05-09 22:08:30|1132.4|1114.6|1132.41|1114.61|1133.21|1115.41|1132.09|1114.29|34
1652134120000|2022-05-09 22:08:40|1132.4|1114.6|1132.25|1114.45|1132.75|1114.95|1132.03|1114.23|24
1652134130000|2022-05-09 22:08:50|1132.17|1114.37|1131.8|1114|1132.17|1114.37|1130.92|1113.12|26
1652134140000|2022-05-09 22:09:00|1131.76|1113.96|1133.35|1115.55|1133.4|1115.6|1131.14|1113.34|28
1652134150000|2022-05-09 22:09:10|1133.4|1115.6|1134.53|1116.73|1134.6|1116.8|1133.33|1115.53|24
1652134160000|2022-05-09 22:09:20|1134.44|1116.64|1134.17|1116.37|1134.72|1116.92|1134.17|1116.37|23
1652134170000|2022-05-09 22:09:30|1133.98|1116.18|1133.14|1115.34|1133.98|1116.18|1133.04|1115.24|33
1652134180000|2022-05-09 22:09:40|1133.16|1115.36|1130.89|1113.09|1133.16|1115.36|1130.89|1113.09|28
1652134190000|2022-05-09 22:09:50|1130.77|1112.97|1128.3|1110.5|1130.77|1112.97|1128.05|1110.25|35
1652134200000|2022-05-09 22:10:00|1128.19|1110.39|1128.37|1110.57|1128.41|1110.61|1127.76|1109.96|28
1652134210000|2022-05-09 22:10:10|1128.39|1110.59|1127.13|1109.33|1128.41|1110.61|1126.93|1109.13|30
1652134220000|2022-05-09 22:10:20|1127.21|1109.41|1126.64|1108.84|1127.42|1109.62|1126.36|1108.56|27
1652134230000|2022-05-09 22:10:30|1126.73|1108.93|1126.53|1108.73|1127.42|1109.62|1126.53|1108.73|23
1652134240000|2022-05-09 22:10:40|1126.57|1108.77|1125.8|1108|1127.24|1109.44|1125.8|1108|35
1652134250000|2022-05-09 22:10:50|1125.81|1108.01|1126.41|1108.61|1126.49|1108.69|1125.59|1107.79|24
1652134260000|2022-05-09 22:11:00|1126.48|1108.68|1127.46|1109.66|1127.59|1109.79|1126.48|1108.68|22
1652134270000|2022-05-09 22:11:10|1127.53|1109.73|1128.97|1111.17|1129.2|1111.4|1127.53|1109.73|24
1652134280000|2022-05-09 22:11:20|1129.14|1111.34|1128.64|1110.84|1129.19|1111.39|1128.4|1110.6|26
1652134290000|2022-05-09 22:11:30|1128.66|1110.86|1131.84|1114.04|1131.84|1114.04|1128.66|1110.86|28
1652134300000|2022-05-09 22:11:40|1131.6|1113.8|1133.22|1115.42|1133.38|1115.58|1131.5|1113.7|24
1652134310000|2022-05-09 22:11:50|1133.28|1115.48|1135.68|1117.88|1135.68|1117.88|1132.37|1114.57|28
1652134320000|2022-05-09 22:12:00|1135.78|1117.98|1137.75|1119.95|1137.75|1119.95|1135.29|1117.49|31
1652134330000|2022-05-09 22:12:10|1137.86|1120.06|1137.99|1120.19|1139.51|1121.71|1137.39|1119.59|36
1652134340000|2022-05-09 22:12:20|1137.73|1119.93|1137.27|1119.47|1138.03|1120.23|1136.38|1118.58|37
1652134350000|2022-05-09 22:12:30|1137.32|1119.52|1137.4|1119.6|1137.52|1119.72|1136.5|1118.7|29
1652134360000|2022-05-09 22:12:40|1137.3|1119.5|1136.36|1118.56|1138.5|1120.7|1136.36|1118.56|26
1652134370000|2022-05-09 22:12:50|1136.45|1118.65|1137.32|1119.52|1137.42|1119.62|1135.79|1117.99|30
1652134380000|2022-05-09 22:13:00|1137.4|1119.6|1138.23|1120.43|1138.25|1120.45|1137.4|1119.6|37
1652134390000|2022-05-09 22:13:10|1138.19|1120.39|1139.5|1121.7|1139.7|1121.9|1138.19|1120.39|21
1652134400000|2022-05-09 22:13:20|1139.89|1122.09|1138.37|1120.57|1139.91|1122.11|1138.32|1120.52|31
1652134410000|2022-05-09 22:13:30|1138.39|1120.59|1138.01|1120.21|1138.53|1120.73|1138.01|1120.21|33
1652134420000|2022-05-09 22:13:40|1137.99|1120.19|1138.02|1120.22|1138.51|1120.71|1137.88|1120.08|26
1652134430000|2022-05-09 22:13:50|1138|1120.2|1136.72|1118.92|1138|1120.2|1136.72|1118.92|27
1652134440000|2022-05-09 22:14:00|1136.69|1118.89|1136.18|1118.38|1136.69|1118.89|1136.07|1118.27|26
1652134450000|2022-05-09 22:14:10|1136.23|1118.43|1134.77|1116.97|1136.23|1118.43|1134.77|1116.97|25
1652134460000|2022-05-09 22:14:20|1134.73|1116.93|1136.38|1118.58|1136.43|1118.63|1134.71|1116.91|23
1652134470000|2022-05-09 22:14:30|1136.39|1118.59|1137.54|1119.74|1137.54|1119.74|1136.39|1118.59|24
1652134480000|2022-05-09 22:14:40|1137.57|1119.77|1137.38|1119.58|1138.2|1120.4|1137.34|1119.54|29
1652134490000|2022-05-09 22:14:50|1137.39|1119.59|1135.74|1117.94|1137.4|1119.6|1135.74|1117.94|21
1652134500000|2022-05-09 22:15:00|1135.75|1117.95|1138.25|1120.45|1138.25|1120.45|1135.75|1117.95|28
1652134510000|2022-05-09 22:15:10|1138.18|1120.38|1139.4|1121.6|1139.41|1121.61|1137.68|1119.88|33
1652134520000|2022-05-09 22:15:20|1140.05|1122.25|1140.97|1123.17|1141.2|1123.4|1139.68|1121.88|30
1652134530000|2022-05-09 22:15:30|1141.01|1123.21|1140.6|1122.8|1141.45|1123.65|1140.6|1122.8|19
1652134540000|2022-05-09 22:15:40|1140.67|1122.87|1141.23|1123.43|1141.23|1123.43|1140|1122.2|32
1652134550000|2022-05-09 22:15:50|1141.28|1123.48|1141.32|1123.52|1142.05|1124.25|1141.17|1123.37|25
1652134560000|2022-05-09 22:16:00|1141.33|1123.53|1140.36|1122.56|1141.33|1123.53|1140.36|1122.56|26
1652134570000|2022-05-09 22:16:10|1140.22|1122.42|1138.4|1120.6|1140.22|1122.42|1138.11|1120.31|31
1652134580000|2022-05-09 22:16:20|1138.66|1120.86|1137.61|1119.81|1139.15|1121.35|1137.61|1119.81|27
1652134590000|2022-05-09 22:16:30|1137.49|1119.69|1138.4|1120.6|1138.4|1120.6|1137.42|1119.62|20
1652134600000|2022-05-09 22:16:40|1138.39|1120.59|1138.43|1120.63|1139.52|1121.72|1138.39|1120.59|27
1652134610000|2022-05-09 22:16:50|1138.44|1120.64|1136.49|1118.69|1138.53|1120.73|1136.49|1118.69|30
1652134620000|2022-05-09 22:17:00|1136.39|1118.59|1136.72|1118.92|1137.13|1119.33|1135.46|1117.66|31
1652134630000|2022-05-09 22:17:10|1137.22|1119.42|1136.74|1118.94|1137.36|1119.56|1135.73|1117.93|28
1652134640000|2022-05-09 22:17:20|1136.69|1118.89|1136.81|1119.01|1137.47|1119.67|1136.48|1118.68|21
1652134650000|2022-05-09 22:17:30|1137|1119.2|1137.38|1119.58|1137.38|1119.58|1136.42|1118.62|21
1652134660000|2022-05-09 22:17:40|1137.4|1119.6|1137.58|1119.78|1137.58|1119.78|1136.99|1119.19|16
1652134670000|2022-05-09 22:17:50|1138.08|1120.28|1140.43|1122.63|1140.56|1122.76|1138.08|1120.28|22
1652134680000|2022-05-09 22:18:00|1140.46|1122.66|1140.2|1122.4|1140.94|1123.14|1139.69|1121.89|31
1652134690000|2022-05-09 22:18:10|1140.21|1122.41|1141.35|1123.55|1141.4|1123.6|1140.06|1122.26|27
1652134700000|2022-05-09 22:18:20|1141.36|1123.56|1142.4|1124.6|1142.4|1124.6|1141.36|1123.56|19
1652134710000|2022-05-09 22:18:30|1142.41|1124.61|1141.41|1123.61|1142.43|1124.63|1141.37|1123.57|26
1652134720000|2022-05-09 22:18:40|1141.43|1123.63|1143.18|1125.38|1143.18|1125.38|1141.33|1123.53|25
1652134730000|2022-05-09 22:18:50|1143.14|1125.34|1141.61|1123.81|1143.15|1125.35|1141.47|1123.67|26
1652134740000|2022-05-09 22:19:00|1141.62|1123.82|1142.58|1124.78|1142.59|1124.79|1141.4|1123.6|25
1652134750000|2022-05-09 22:19:10|1142.4|1124.6|1142.33|1124.53|1142.42|1124.62|1141.44|1123.64|31
1652134760000|2022-05-09 22:19:20|1142.08|1124.28|1141.35|1123.55|1142.24|1124.44|1141.35|1123.55|17
1652134770000|2022-05-09 22:19:30|1141.53|1123.73|1141.67|1123.87|1141.67|1123.87|1141.4|1123.6|13
1652134780000|2022-05-09 22:19:40|1141.68|1123.88|1142.27|1124.47|1142.37|1124.57|1141.45|1123.65|23
1652134790000|2022-05-09 22:19:50|1142.25|1124.45|1142.64|1124.84|1143.05|1125.25|1142.21|1124.41|22
1652134800000|2022-05-09 22:20:00|1142.47|1124.67|1143.24|1125.44|1143.28|1125.48|1142.36|1124.56|24
1652134810000|2022-05-09 22:20:10|1143.26|1125.46|1141.54|1123.74|1143.27|1125.47|1141.54|1123.74|24
1652134820000|2022-05-09 22:20:20|1141.35|1123.55|1142.05|1124.25|1142.14|1124.34|1141.16|1123.36|23
1652134830000|2022-05-09 22:20:30|1141.96|1124.16|1142.15|1124.35|1142.25|1124.45|1141.96|1124.16|14
1652134840000|2022-05-09 22:20:40|1142.17|1124.37|1141.17|1123.37|1142.17|1124.37|1141.17|1123.37|24
1652134850000|2022-05-09 22:20:50|1141.32|1123.52|1140.65|1122.85|1141.34|1123.54|1140.65|1122.85|12
1652134860000|2022-05-09 22:21:00|1140.7|1122.9|1140.35|1122.55|1140.72|1122.92|1139.71|1121.91|24
1652134870000|2022-05-09 22:21:10|1140.36|1122.56|1140.62|1122.82|1140.62|1122.82|1140.19|1122.39|16
1652134880000|2022-05-09 22:21:20|1140.69|1122.89|1142.93|1125.13|1142.93|1125.13|1140.69|1122.89|29
1652134890000|2022-05-09 22:21:30|1142.9|1125.1|1142.36|1124.56|1142.9|1125.1|1142.3|1124.5|21
1652134900000|2022-05-09 22:21:40|1142.37|1124.57|1142.22|1124.42|1142.37|1124.57|1142.12|1124.32|5
1652134910000|2022-05-09 22:21:50|1142.2|1124.4|1141.22|1123.42|1142.2|1124.4|1140.6|1122.8|26
1652134920000|2022-05-09 22:22:00|1141.3|1123.5|1141.41|1123.61|1142.05|1124.25|1140.89|1123.09|23
1652134930000|2022-05-09 22:22:10|1141.43|1123.63|1140.6|1122.8|1141.44|1123.64|1140.41|1122.61|21
1652134940000|2022-05-09 22:22:20|1140.4|1122.6|1138.04|1120.24|1140.4|1122.6|1138.04|1120.24|19
1652134950000|2022-05-09 22:22:30|1137.77|1119.97|1136.23|1118.43|1137.77|1119.97|1136.16|1118.36|30
1652134960000|2022-05-09 22:22:40|1136.24|1118.44|1135.56|1117.76|1136.39|1118.59|1135.43|1117.63|25
1652134970000|2022-05-09 22:22:50|1135.59|1117.79|1136.95|1119.15|1137.4|1119.6|1135.59|1117.79|24
1652134980000|2022-05-09 22:23:00|1136.42|1118.62|1135.8|1118|1136.55|1118.75|1135.8|1118|20
1652134990000|2022-05-09 22:23:10|1135.37|1117.57|1134.61|1116.81|1135.37|1117.57|1134.29|1116.49|29
1652135000000|2022-05-09 22:23:20|1134.58|1116.78|1133.32|1115.52|1134.58|1116.78|1132.51|1114.71|34
1652135010000|2022-05-09 22:23:30|1133.31|1115.51|1134.32|1116.52|1134.37|1116.57|1133.3|1115.5|24
1652135020000|2022-05-09 22:23:40|1134.31|1116.51|1132.56|1114.76|1134.31|1116.51|1132.56|1114.76|27
1652135030000|2022-05-09 22:23:50|1132.48|1114.68|1134.51|1116.71|1134.54|1116.74|1132.4|1114.6|25
1652135040000|2022-05-09 22:24:00|1134.56|1116.76|1135.29|1117.49|1135.29|1117.49|1134.44|1116.64|28
1652135050000|2022-05-09 22:24:10|1135.33|1117.53|1137.21|1119.41|1137.25|1119.45|1135.33|1117.53|20
1652135060000|2022-05-09 22:24:20|1136.86|1119.06|1136.44|1118.64|1137.25|1119.45|1136.28|1118.48|16
1652135070000|2022-05-09 22:24:30|1136.45|1118.65|1137.38|1119.58|1137.42|1119.62|1136.45|1118.65|17
1652135080000|2022-05-09 22:24:40|1137.4|1119.6|1137.31|1119.51|1137.68|1119.88|1137.23|1119.43|14
1652135090000|2022-05-09 22:24:50|1137.32|1119.52|1138.4|1120.6|1138.4|1120.6|1137.32|1119.52|18
1652135100000|2022-05-09 22:25:00|1138.39|1120.59|1137.41|1119.61|1138.4|1120.6|1137.41|1119.61|18
1652135110000|2022-05-09 22:25:10|1137.42|1119.62|1137.41|1119.61|1137.68|1119.88|1137.33|1119.53|18
1652135120000|2022-05-09 22:25:20|1137.45|1119.65|1136.77|1118.97|1137.45|1119.65|1136.75|1118.95|13
1652135130000|2022-05-09 22:25:30|1136.8|1119|1135.48|1117.68|1136.95|1119.15|1135.48|1117.68|29
1652135140000|2022-05-09 22:25:40|1135.46|1117.66|1135.27|1117.47|1135.65|1117.85|1135.15|1117.35|17
1652135150000|2022-05-09 22:25:50|1135.25|1117.45|1134.31|1116.51|1135.4|1117.6|1134.24|1116.44|23
1652135160000|2022-05-09 22:26:00|1134.29|1116.49|1134.4|1116.6|1134.55|1116.75|1134.23|1116.43|21
1652135170000|2022-05-09 22:26:10|1134.57|1116.77|1134.39|1116.59|1134.57|1116.77|1134.14|1116.34|11
1652135180000|2022-05-09 22:26:20|1134.48|1116.68|1134.52|1116.72|1135.36|1117.56|1134.48|1116.68|27
1652135190000|2022-05-09 22:26:30|1134.53|1116.73|1134.11|1116.31|1134.8|1117|1134.11|1116.31|20
1652135200000|2022-05-09 22:26:40|1134.19|1116.39|1133.85|1116.05|1134.65|1116.85|1133.85|1116.05|14
1652135210000|2022-05-09 22:26:50|1133.39|1115.59|1133.65|1115.85|1133.65|1115.85|1132.82|1115.02|17
1652135220000|2022-05-09 22:27:00|1133.41|1115.61|1132.96|1115.16|1133.41|1115.61|1132.35|1114.55|28
1652135230000|2022-05-09 22:27:10|1132.99|1115.19|1132.54|1114.74|1133.18|1115.38|1132.54|1114.74|19
1652135240000|2022-05-09 22:27:20|1132.52|1114.72|1133.46|1115.66|1133.46|1115.66|1132.32|1114.52|26
1652135250000|2022-05-09 22:27:30|1133.43|1115.63|1133.41|1115.61|1133.97|1116.17|1133.38|1115.58|20
1652135260000|2022-05-09 22:27:40|1133.6|1115.8|1132.91|1115.11|1133.6|1115.8|1132.43|1114.63|25
1652135270000|2022-05-09 22:27:50|1132.73|1114.93|1132.64|1114.84|1132.76|1114.96|1132.4|1114.6|8
1652135280000|2022-05-09 22:28:00|1132.69|1114.89|1133.7|1115.9|1133.76|1115.96|1132.69|1114.89|12
1652135290000|2022-05-09 22:28:10|1133.75|1115.95|1133.28|1115.48|1133.75|1115.95|1133.28|1115.48|14
1652135300000|2022-05-09 22:28:20|1133.25|1115.45|1132.57|1114.77|1133.31|1115.51|1132.54|1114.74|20
1652135310000|2022-05-09 22:28:30|1132.48|1114.68|1130.78|1112.98|1132.48|1114.68|1130.78|1112.98|19
1652135320000|2022-05-09 22:28:40|1130.68|1112.88|1130.54|1112.74|1131.03|1113.23|1130.25|1112.45|14
1652135330000|2022-05-09 22:28:50|1130.55|1112.75|1129.96|1112.16|1130.62|1112.82|1129.75|1111.95|17
1652135340000|2022-05-09 22:29:00|1130.25|1112.45|1132.1|1114.3|1132.23|1114.43|1130.1|1112.3|30
1652135350000|2022-05-09 22:29:10|1131.94|1114.14|1131.5|1113.7|1132.3|1114.5|1131.35|1113.55|25
1652135360000|2022-05-09 22:29:20|1131.7|1113.9|1133.31|1115.51|1133.4|1115.6|1131.7|1113.9|20
1652135370000|2022-05-09 22:29:30|1133.29|1115.49|1133.33|1115.53|1133.4|1115.6|1131.7|1113.9|23
1652135380000|2022-05-09 22:29:40|1133.29|1115.49|1132.98|1115.18|1133.35|1115.55|1132.79|1114.99|25
1652135390000|2022-05-09 22:29:50|1132.71|1114.91|1133.4|1115.6|1133.43|1115.63|1132.63|1114.83|19
1652135400000|2022-05-09 22:30:00|1133.8|1116|1134.4|1116.6|1134.4|1116.6|1133.57|1115.77|21
1652135410000|2022-05-09 22:30:10|1134.85|1117.05|1134.73|1116.93|1134.85|1117.05|1134.24|1116.44|20
1652135420000|2022-05-09 22:30:20|1134.74|1116.94|1135.61|1117.81|1135.61|1117.81|1134.51|1116.71|18
1652135430000|2022-05-09 22:30:30|1135.63|1117.83|1136.4|1118.6|1136.49|1118.69|1135.63|1117.83|12
1652135440000|2022-05-09 22:30:40|1137.1|1119.3|1138.4|1120.6|1138.4|1120.6|1137.1|1119.3|15
1652135450000|2022-05-09 22:30:50|1138.41|1120.61|1139.55|1121.75|1139.55|1121.75|1138.36|1120.56|11
1652135460000|2022-05-09 22:31:00|1139.67|1121.87|1140.01|1122.21|1140.41|1122.61|1139.53|1121.73|25
1652135470000|2022-05-09 22:31:10|1140.05|1122.25|1139.62|1121.82|1140.19|1122.39|1139.1|1121.3|32
1652135480000|2022-05-09 22:31:20|1139.88|1122.08|1140.58|1122.78|1140.66|1122.86|1139.88|1122.08|25
1652135490000|2022-05-09 22:31:30|1140.62|1122.82|1139.79|1121.99|1140.65|1122.85|1139.79|1121.99|28
1652135500000|2022-05-09 22:31:40|1139.85|1122.05|1140.25|1122.45|1140.25|1122.45|1139.48|1121.68|26
1652135510000|2022-05-09 22:31:50|1140.28|1122.48|1140.45|1122.65|1141.61|1123.81|1140.28|1122.48|28
1652135520000|2022-05-09 22:32:00|1140.47|1122.67|1138.57|1120.77|1140.47|1122.67|1138.49|1120.69|35
1652135530000|2022-05-09 22:32:10|1138.76|1120.96|1139.8|1122|1140.3|1122.5|1138.76|1120.96|30
1652135540000|2022-05-09 22:32:20|1139.71|1121.91|1139.75|1121.95|1139.9|1122.1|1139.31|1121.51|22
1652135550000|2022-05-09 22:32:30|1139.52|1121.72|1138.42|1120.62|1139.52|1121.72|1138.34|1120.54|26
1652135560000|2022-05-09 22:32:40|1138.36|1120.56|1139.16|1121.36|1139.16|1121.36|1138.17|1120.37|26
1652135570000|2022-05-09 22:32:50|1139.18|1121.38|1139.23|1121.43|1139.32|1121.52|1139.14|1121.34|15
1652135580000|2022-05-09 22:33:00|1139.22|1121.42|1140.17|1122.37|1140.24|1122.44|1139.06|1121.26|27
1652135590000|2022-05-09 22:33:10|1140.16|1122.36|1142.4|1124.6|1142.4|1124.6|1139.56|1121.76|28
1652135600000|2022-05-09 22:33:20|1142.3|1124.5|1142.72|1124.92|1142.72|1124.92|1141.9|1124.1|15
1652135610000|2022-05-09 22:33:30|1142.67|1124.87|1142.43|1124.63|1142.8|1125|1142.1|1124.3|21
1652135620000|2022-05-09 22:33:40|1142.32|1124.52|1142.53|1124.73|1143.02|1125.22|1142.09|1124.29|27
1652135630000|2022-05-09 22:33:50|1142.36|1124.56|1142.27|1124.47|1142.59|1124.79|1141.99|1124.19|32
1652135640000|2022-05-09 22:34:00|1142.28|1124.48|1142.41|1124.61|1142.88|1125.08|1141.93|1124.13|29
1652135650000|2022-05-09 22:34:10|1142.42|1124.62|1143.24|1125.44|1143.24|1125.44|1142.4|1124.6|20
1652135660000|2022-05-09 22:34:20|1143.28|1125.48|1142.3|1124.5|1143.28|1125.48|1141.45|1123.65|31
1652135670000|2022-05-09 22:34:30|1142.31|1124.51|1142.29|1124.49|1142.32|1124.52|1141.98|1124.18|10
1652135680000|2022-05-09 22:34:40|1142.22|1124.42|1141.29|1123.49|1142.23|1124.43|1140.62|1122.82|24
1652135690000|2022-05-09 22:34:50|1141.31|1123.51|1142.29|1124.49|1142.29|1124.49|1141.31|1123.51|27
1652135700000|2022-05-09 22:35:00|1142.31|1124.51|1141.11|1123.31|1142.32|1124.52|1140.69|1122.89|25
1652135710000|2022-05-09 22:35:10|1141.2|1123.4|1140.58|1122.78|1141.4|1123.6|1140.48|1122.68|20
1652135720000|2022-05-09 22:35:20|1140.69|1122.89|1140.01|1122.21|1140.69|1122.89|1139.64|1121.84|24
1652135730000|2022-05-09 22:35:30|1140|1122.2|1139.67|1121.87|1140.38|1122.58|1139.53|1121.73|17
1652135740000|2022-05-09 22:35:40|1139.61|1121.81|1139.51|1121.71|1140.43|1122.63|1139.51|1121.71|15
1652135750000|2022-05-09 22:35:50|1139.65|1121.85|1139.53|1121.73|1139.66|1121.86|1139.51|1121.71|8
1652135760000|2022-05-09 22:36:00|1139.9|1122.1|1141.33|1123.53|1141.35|1123.55|1139.62|1121.82|20
1652135770000|2022-05-09 22:36:10|1141.35|1123.55|1141.81|1124.01|1141.81|1124.01|1141.35|1123.55|12
1652135780000|2022-05-09 22:36:20|1141.9|1124.1|1142.21|1124.41|1142.55|1124.75|1141.9|1124.1|21
1652135790000|2022-05-09 22:36:30|1142.31|1124.51|1143.34|1125.54|1143.4|1125.6|1142.17|1124.37|14
1652135800000|2022-05-09 22:36:40|1143.45|1125.65|1142.99|1125.19|1144.15|1126.35|1142.99|1125.19|18
1652135810000|2022-05-09 22:36:50|1142.76|1124.96|1142.76|1124.96|1143.3|1125.5|1142.38|1124.58|22
1652135820000|2022-05-09 22:37:00|1142.95|1125.15|1143.31|1125.51|1143.5|1125.7|1142.83|1125.03|20
1652135830000|2022-05-09 22:37:10|1143.26|1125.46|1144.12|1126.32|1144.12|1126.32|1142.54|1124.74|21
1652135840000|2022-05-09 22:37:20|1143.99|1126.19|1142.23|1124.43|1144.07|1126.27|1142.23|1124.43|21
1652135850000|2022-05-09 22:37:30|1142.05|1124.25|1142.38|1124.58|1142.6|1124.8|1141.5|1123.7|20
1652135860000|2022-05-09 22:37:40|1142.4|1124.6|1141.4|1123.6|1142.4|1124.6|1141.4|1123.6|5
1652135870000|2022-05-09 22:37:50|1141.63|1123.83|1141.65|1123.85|1141.65|1123.85|1141.63|1123.83|2
1652135880000|2022-05-09 22:38:00|1141.5|1123.7|1142.24|1124.44|1142.27|1124.47|1141.4|1123.6|14
1652135890000|2022-05-09 22:38:10|1142.26|1124.46|1141.58|1123.78|1142.26|1124.46|1141.58|1123.78|7
1652135900000|2022-05-09 22:38:20|1141.52|1123.72|1141.4|1123.6|1141.58|1123.78|1141.4|1123.6|5
1652135910000|2022-05-09 22:38:30|1141.41|1123.61|1141.4|1123.6|1141.41|1123.61|1141.4|1123.6|2
1652135920000|2022-05-09 22:38:40|1141.38|1123.58|1140.88|1123.08|1141.4|1123.6|1140.74|1122.94|8
1652135930000|2022-05-09 22:38:50|1140.85|1123.05|1139.73|1121.93|1140.85|1123.05|1139.71|1121.91|22
1652135940000|2022-05-09 22:39:00|1139.66|1121.86|1140.58|1122.78|1140.58|1122.78|1139.61|1121.81|20
1652135950000|2022-05-09 22:39:10|1140.57|1122.77|1139.53|1121.73|1140.57|1122.77|1139.53|1121.73|23
1652135960000|2022-05-09 22:39:20|1139.48|1121.68|1140.06|1122.26|1140.06|1122.26|1139.48|1121.68|10
1652135970000|2022-05-09 22:39:30|1140.09|1122.29|1139.9|1122.1|1140.74|1122.94|1139.9|1122.1|20
1652135980000|2022-05-09 22:39:40|1139.8|1122|1139.51|1121.71|1140.35|1122.55|1139.49|1121.69|14
1652135990000|2022-05-09 22:39:50|1139.54|1121.74|1140.35|1122.55|1140.36|1122.56|1139.49|1121.69|15
1652136000000|2022-05-09 22:40:00|1140.58|1122.78|1141.4|1123.6|1141.51|1123.71|1140.49|1122.69|13
1652136010000|2022-05-09 22:40:10|1141.3|1123.5|1140.65|1122.85|1141.3|1123.5|1140.59|1122.79|8
1652136020000|2022-05-09 22:40:20|1140.4|1122.6|1139.85|1122.05|1140.4|1122.6|1139.52|1121.72|14
1652136030000|2022-05-09 22:40:30|1139.83|1122.03|1139.52|1121.72|1139.85|1122.05|1139.5|1121.7|7
1652136040000|2022-05-09 22:40:40|1139.48|1121.68|1139.5|1121.7|1139.53|1121.73|1139.46|1121.66|5
1652136050000|2022-05-09 22:40:50|1139.39|1121.59|1138.34|1120.54|1139.39|1121.59|1138.34|1120.54|10
1652136060000|2022-05-09 22:41:00|1138.31|1120.51|1139.25|1121.45|1139.25|1121.45|1138.31|1120.51|20
1652136070000|2022-05-09 22:41:10|1139.24|1121.44|1136.19|1118.39|1139.24|1121.44|1136.19|1118.39|24
1652136080000|2022-05-09 22:41:20|1136.08|1118.28|1136.32|1118.52|1136.33|1118.53|1135.43|1117.63|32
1652136090000|2022-05-09 22:41:30|1136.29|1118.49|1135.8|1118|1136.39|1118.59|1135.8|1118|22
1652136100000|2022-05-09 22:41:40|1135.61|1117.81|1134.75|1116.95|1135.61|1117.81|1134.75|1116.95|13
1652136110000|2022-05-09 22:41:50|1134.59|1116.79|1135.05|1117.25|1135.11|1117.31|1134.51|1116.71|14
1652136120000|2022-05-09 22:42:00|1135.19|1117.39|1135.4|1117.6|1135.4|1117.6|1135.19|1117.39|19
1652136130000|2022-05-09 22:42:10|1135.56|1117.76|1136.4|1118.6|1136.4|1118.6|1135.56|1117.76|25
1652136140000|2022-05-09 22:42:20|1136.37|1118.57|1136.4|1118.6|1136.55|1118.75|1136.16|1118.36|20
1652136150000|2022-05-09 22:42:30|1136.49|1118.69|1136.33|1118.53|1136.6|1118.8|1136.31|1118.51|7
1652136160000|2022-05-09 22:42:40|1136.31|1118.51|1137.4|1119.6|1137.4|1119.6|1136.17|1118.37|16
1652136170000|2022-05-09 22:42:50|1137.55|1119.75|1138.4|1120.6|1138.51|1120.71|1137.55|1119.75|14
1652136180000|2022-05-09 22:43:00|1138.43|1120.63|1138.4|1120.6|1138.5|1120.7|1138.25|1120.45|16
1652136190000|2022-05-09 22:43:10|1138.65|1120.85|1139.75|1121.95|1139.75|1121.95|1138.65|1120.85|9
1652136200000|2022-05-09 22:43:20|1139.48|1121.68|1139.47|1121.67|1139.48|1121.68|1138.91|1121.11|15
1652136210000|2022-05-09 22:43:30|1139.39|1121.59|1138.46|1120.66|1139.47|1121.67|1138.4|1120.6|26
1652136220000|2022-05-09 22:43:40|1138.55|1120.75|1138.38|1120.58|1138.6|1120.8|1137.67|1119.87|20
1652136230000|2022-05-09 22:43:50|1138.37|1120.57|1137.85|1120.05|1138.38|1120.58|1137.5|1119.7|14
1652136240000|2022-05-09 22:44:00|1137.67|1119.87|1138.4|1120.6|1138.58|1120.78|1137.5|1119.7|17
1652136250000|2022-05-09 22:44:10|1138.38|1120.58|1136.88|1119.08|1138.39|1120.59|1136.88|1119.08|18
1652136260000|2022-05-09 22:44:20|1136.79|1118.99|1135.69|1117.89|1136.79|1118.99|1135.66|1117.86|18
1652136270000|2022-05-09 22:44:30|1135.56|1117.76|1135.48|1117.68|1135.65|1117.85|1135.24|1117.44|15
1652136280000|2022-05-09 22:44:40|1135.63|1117.83|1135.32|1117.52|1136.3|1118.5|1135.32|1117.52|25
1652136290000|2022-05-09 22:44:50|1135.4|1117.6|1134.8|1117|1135.5|1117.7|1134.54|1116.74|12
1652136300000|2022-05-09 22:45:00|1134.65|1116.85|1133.8|1116|1135.13|1117.33|1133.66|1115.86|21
1652136310000|2022-05-09 22:45:10|1133.55|1115.75|1136.38|1118.58|1136.4|1118.6|1133.55|1115.75|20
1652136320000|2022-05-09 22:45:20|1136.36|1118.56|1137.4|1119.6|1137.4|1119.6|1136.34|1118.54|7
1652136330000|2022-05-09 22:45:30|1137.28|1119.48|1136.9|1119.1|1137.28|1119.48|1136.78|1118.98|7
1652136340000|2022-05-09 22:45:40|1137|1119.2|1136.9|1119.1|1137|1119.2|1136.9|1119.1|2
1652136350000|2022-05-09 22:45:50|1137.36|1119.56|1137.4|1119.6|1137.53|1119.73|1137.3|1119.5|5
1652136360000|2022-05-09 22:46:00|1137.47|1119.67|1138.4|1120.6|1138.78|1120.98|1137.47|1119.67|16
1652136370000|2022-05-09 22:46:10|1138.7|1120.9|1138.75|1120.95|1138.75|1120.95|1138.69|1120.89|3
1652136380000|2022-05-09 22:46:20|1138.37|1120.57|1139.4|1121.6|1139.4|1121.6|1136.8|1119|29
1652136390000|2022-05-09 22:46:30|1139.47|1121.67|1138.55|1120.75|1139.9|1122.1|1138.55|1120.75|18
1652136400000|2022-05-09 22:46:40|1138.8|1121|1136.93|1119.13|1138.8|1121|1136.5|1118.7|19
1652136410000|2022-05-09 22:46:50|1136.81|1119.01|1135.65|1117.85|1137.21|1119.41|1134.95|1117.15|33
1652136420000|2022-05-09 22:47:00|1135.45|1117.65|1134.95|1117.15|1135.55|1117.75|1134.75|1116.95|25
1652136430000|2022-05-09 22:47:10|1134.8|1117|1133.35|1115.55|1134.85|1117.05|1133.35|1115.55|20
1652136440000|2022-05-09 22:47:20|1133.26|1115.46|1131.98|1114.18|1133.26|1115.46|1131.94|1114.14|16
1652136450000|2022-05-09 22:47:30|1132.03|1114.23|1131.99|1114.19|1132.04|1114.24|1131.65|1113.85|16
1652136460000|2022-05-09 22:47:40|1131.94|1114.14|1131.33|1113.53|1131.94|1114.14|1131.13|1113.33|19
1652136470000|2022-05-09 22:47:50|1131.29|1113.49|1130.34|1112.54|1131.29|1113.49|1129.96|1112.16|20
1652136480000|2022-05-09 22:48:00|1130.13|1112.33|1130.64|1112.84|1131.5|1113.7|1129.78|1111.98|26
1652136490000|2022-05-09 22:48:10|1131.15|1113.35|1130.32|1112.52|1131.29|1113.49|1129.53|1111.73|26
1652136500000|2022-05-09 22:48:20|1130.34|1112.54|1130.68|1112.88|1130.68|1112.88|1129.84|1112.04|21
1652136510000|2022-05-09 22:48:30|1130.82|1113.02|1130.41|1112.61|1130.82|1113.02|1130.05|1112.25|21
1652136520000|2022-05-09 22:48:40|1130.34|1112.54|1130.43|1112.63|1130.68|1112.88|1130.33|1112.53|10
1652136530000|2022-05-09 22:48:50|1130.44|1112.64|1130.39|1112.59|1130.47|1112.67|1130.32|1112.52|19
1652136540000|2022-05-09 22:49:00|1130.42|1112.62|1130.7|1112.9|1130.7|1112.9|1130.22|1112.42|14
1652136550000|2022-05-09 22:49:10|1130.45|1112.65|1131.15|1113.35|1131.15|1113.35|1130|1112.2|23
1652136560000|2022-05-09 22:49:20|1131.16|1113.36|1132.65|1114.85|1133.28|1115.48|1131.14|1113.34|21
1652136570000|2022-05-09 22:49:30|1132.72|1114.92|1134.21|1116.41|1134.21|1116.41|1132.72|1114.92|14
1652136580000|2022-05-09 22:49:40|1134.32|1116.52|1133.81|1116.01|1134.42|1116.62|1133.81|1116.01|17
1652136590000|2022-05-09 22:49:50|1133.69|1115.89|1135.4|1117.6|1135.4|1117.6|1133.69|1115.89|22
1652136600000|2022-05-09 22:50:00|1135.65|1117.85|1134.94|1117.14|1135.7|1117.9|1134.88|1117.08|17
1652136610000|2022-05-09 22:50:10|1134.92|1117.12|1133.33|1115.53|1134.92|1117.12|1133.26|1115.46|20
1652136620000|2022-05-09 22:50:20|1133.38|1115.58|1132.5|1114.7|1133.38|1115.58|1131.51|1113.71|31
1652136630000|2022-05-09 22:50:30|1132.25|1114.45|1131.74|1113.94|1133.22|1115.42|1131.74|1113.94|32
1652136640000|2022-05-09 22:50:40|1131.71|1113.91|1130.56|1112.76|1131.8|1114|1130.53|1112.73|18
1652136650000|2022-05-09 22:50:50|1130.5|1112.7|1130.65|1112.85|1130.8|1113|1130.5|1112.7|11
1652136660000|2022-05-09 22:51:00|1130.58|1112.78|1131.47|1113.67|1131.47|1113.67|1130.58|1112.78|16
1652136670000|2022-05-09 22:51:10|1131.48|1113.68|1131.63|1113.83|1131.65|1113.85|1131.34|1113.54|24
1652136680000|2022-05-09 22:51:20|1131.65|1113.85|1129.4|1111.6|1131.65|1113.85|1129.4|1111.6|23
1652136690000|2022-05-09 22:51:30|1129.22|1111.42|1128.73|1110.93|1129.47|1111.67|1128.7|1110.9|26
1652136700000|2022-05-09 22:51:40|1128.78|1110.98|1127.75|1109.95|1128.83|1111.03|1126.54|1108.74|35
1652136710000|2022-05-09 22:51:50|1127.73|1109.93|1127.6|1109.8|1128.44|1110.64|1127.57|1109.77|34
1652136720000|2022-05-09 22:52:00|1127.64|1109.84|1127.35|1109.55|1127.73|1109.93|1127.3|1109.5|28
1652136730000|2022-05-09 22:52:10|1127.32|1109.52|1127.6|1109.8|1127.66|1109.86|1125.64|1107.84|32
1652136740000|2022-05-09 22:52:20|1127.64|1109.84|1129.52|1111.72|1129.52|1111.72|1127.64|1109.84|24
1652136750000|2022-05-09 22:52:30|1129.53|1111.73|1129.28|1111.48|1129.55|1111.75|1128.54|1110.74|24
1652136760000|2022-05-09 22:52:40|1129.24|1111.44|1128.17|1110.37|1129.24|1111.44|1128.17|1110.37|31
1652136770000|2022-05-09 22:52:50|1128.15|1110.35|1127.4|1109.6|1128.15|1110.35|1126.53|1108.73|24
1652136780000|2022-05-09 22:53:00|1127.43|1109.63|1127.4|1109.6|1127.43|1109.63|1127.05|1109.25|24
1652136790000|2022-05-09 22:53:10|1127.41|1109.61|1127.35|1109.55|1127.41|1109.61|1126.49|1108.69|22
1652136800000|2022-05-09 22:53:20|1127.34|1109.54|1127.27|1109.47|1127.6|1109.8|1127.12|1109.32|11
1652136810000|2022-05-09 22:53:30|1126.9|1109.1|1125.74|1107.94|1126.9|1109.1|1125.5|1107.7|25
1652136820000|2022-05-09 22:53:40|1125.56|1107.76|1125.34|1107.54|1125.68|1107.88|1124.67|1106.87|23
1652136830000|2022-05-09 22:53:50|1125.37|1107.57|1122.45|1104.65|1125.68|1107.88|1122.44|1104.64|26
1652136840000|2022-05-09 22:54:00|1121.79|1103.99|1123.4|1105.6|1123.4|1105.6|1121.51|1103.71|32
1652136850000|2022-05-09 22:54:10|1123.44|1105.64|1125.61|1107.81|1125.64|1107.84|1123.44|1105.64|24
1652136860000|2022-05-09 22:54:20|1125.58|1107.78|1126.54|1108.74|1126.56|1108.76|1125.53|1107.73|25
1652136870000|2022-05-09 22:54:30|1126.56|1108.76|1126.11|1108.31|1126.92|1109.12|1125.88|1108.08|28
1652136880000|2022-05-09 22:54:40|1126.03|1108.23|1124.49|1106.69|1126.03|1108.23|1124.43|1106.63|28
1652136890000|2022-05-09 22:54:50|1124.43|1106.63|1124.09|1106.29|1124.79|1106.99|1124.09|1106.29|26
1652136900000|2022-05-09 22:55:00|1124.06|1106.26|1123.91|1106.11|1124.08|1106.28|1123.49|1105.69|14
1652136910000|2022-05-09 22:55:10|1123.88|1106.08|1122.54|1104.74|1123.88|1106.08|1122.54|1104.74|23
1652136920000|2022-05-09 22:55:20|1122.45|1104.65|1122.67|1104.87|1122.67|1104.87|1122|1104.2|20
1652136930000|2022-05-09 22:55:30|1122.62|1104.82|1122.37|1104.57|1122.62|1104.82|1122.19|1104.39|20
1652136940000|2022-05-09 22:55:40|1122.38|1104.58|1122.15|1104.35|1122.65|1104.85|1122.09|1104.29|18
1652136950000|2022-05-09 22:55:50|1122.12|1104.32|1121.61|1103.81|1122.32|1104.52|1121.47|1103.67|25
1652136960000|2022-05-09 22:56:00|1121.56|1103.76|1121.54|1103.74|1121.56|1103.76|1121.05|1103.25|23
1652136970000|2022-05-09 22:56:10|1121.53|1103.73|1121.62|1103.82|1121.62|1103.82|1120.98|1103.18|26
1652136980000|2022-05-09 22:56:20|1121.61|1103.81|1120.97|1103.17|1121.62|1103.82|1120.97|1103.17|22
1652136990000|2022-05-09 22:56:30|1121.01|1103.21|1120.66|1102.86|1121.03|1103.23|1120.44|1102.64|21
1652137000000|2022-05-09 22:56:40|1120.5|1102.7|1120.23|1102.43|1120.77|1102.97|1120.19|1102.39|19
1652137010000|2022-05-09 22:56:50|1120.14|1102.34|1119.55|1101.75|1120.14|1102.34|1119.22|1101.42|24
1652137020000|2022-05-09 22:57:00|1119.59|1101.79|1119.6|1101.8|1120.38|1102.58|1119.59|1101.79|25
1652137030000|2022-05-09 22:57:10|1119.75|1101.95|1118.86|1101.06|1119.75|1101.95|1118.78|1100.98|22
1652137040000|2022-05-09 22:57:20|1118.85|1101.05|1118.87|1101.07|1118.9|1101.1|1118.67|1100.87|8
1652137050000|2022-05-09 22:57:30|1118.92|1101.12|1118.88|1101.08|1118.93|1101.13|1118.68|1100.88|8
1652137060000|2022-05-09 22:57:40|1119|1101.2|1115.61|1097.81|1119|1101.2|1115.6|1097.8|33
1652137070000|2022-05-09 22:57:50|1115.56|1097.76|1117.21|1099.41|1117.21|1099.41|1115.29|1097.49|37
1652137080000|2022-05-09 22:58:00|1117.29|1099.49|1118.46|1100.66|1118.46|1100.66|1117.29|1099.49|30
1652137090000|2022-05-09 22:58:10|1118.48|1100.68|1120.51|1102.71|1120.51|1102.71|1118.47|1100.67|28
1652137100000|2022-05-09 22:58:20|1120.56|1102.76|1120.38|1102.58|1121.6|1103.8|1120.38|1102.58|29
1652137110000|2022-05-09 22:58:30|1120.07|1102.27|1118.56|1100.76|1120.07|1102.27|1118.56|1100.76|24
1652137120000|2022-05-09 22:58:40|1118.77|1100.97|1118.85|1101.05|1118.92|1101.12|1118.76|1100.96|21
1652137130000|2022-05-09 22:58:50|1118.84|1101.04|1117.93|1100.13|1118.84|1101.04|1117.78|1099.98|23
1652137140000|2022-05-09 22:59:00|1117.88|1100.08|1118.54|1100.74|1118.56|1100.76|1117.83|1100.03|22
1652137150000|2022-05-09 22:59:10|1118.47|1100.67|1118.48|1100.68|1118.9|1101.1|1118.23|1100.43|14
1652137160000|2022-05-09 22:59:20|1118.73|1100.93|1119.17|1101.37|1119.8|1102|1118.68|1100.88|30
1652137170000|2022-05-09 22:59:30|1119.2|1101.4|1119.6|1101.8|1119.61|1101.81|1119.15|1101.35|23
1652137180000|2022-05-09 22:59:40|1119.75|1101.95|1121.47|1103.67|1121.47|1103.67|1119.75|1101.95|28
1652137190000|2022-05-09 22:59:50|1121.43|1103.63|1118.79|1100.99|1121.43|1103.63|1118.79|1100.99|34
1652137200000|2022-05-09 23:00:00|1118.85|1101.05|1119.55|1101.75|1119.67|1101.87|1117.97|1100.17|28
1652137210000|2022-05-09 23:00:10|1119.57|1101.77|1120.42|1102.62|1120.69|1102.89|1119.21|1101.41|26
1652137220000|2022-05-09 23:00:20|1120.28|1102.48|1119.31|1101.51|1120.28|1102.48|1119.28|1101.48|30
1652137230000|2022-05-09 23:00:30|1119.29|1101.49|1120.75|1102.95|1120.75|1102.95|1118.98|1101.18|31
1652137240000|2022-05-09 23:00:40|1120.79|1102.99|1121.6|1103.8|1121.6|1103.8|1120.77|1102.97|20
1652137250000|2022-05-09 23:00:50|1121.57|1103.77|1120.82|1103.02|1121.92|1104.12|1120.82|1103.02|31
1652137260000|2022-05-09 23:01:00|1120.93|1103.13|1121.42|1103.62|1121.42|1103.62|1120.93|1103.13|25
1652137270000|2022-05-09 23:01:10|1121.49|1103.69|1121.68|1103.88|1121.69|1103.89|1121.4|1103.6|20
1652137280000|2022-05-09 23:01:20|1121.62|1103.82|1121.5|1103.7|1121.62|1103.82|1120.73|1102.93|30
1652137290000|2022-05-09 23:01:30|1121.51|1103.71|1122.65|1104.85|1122.65|1104.85|1121.45|1103.65|21
1652137300000|2022-05-09 23:01:40|1122.72|1104.92|1122.81|1105.01|1123.38|1105.58|1122.65|1104.85|19
1652137310000|2022-05-09 23:01:50|1122.75|1104.95|1122.19|1104.39|1123.26|1105.46|1122.19|1104.39|31
1652137320000|2022-05-09 23:02:00|1122.13|1104.33|1123.32|1105.52|1123.32|1105.52|1122.1|1104.3|27
1652137330000|2022-05-09 23:02:10|1123.4|1105.6|1123.64|1105.84|1123.73|1105.93|1123.4|1105.6|13
1652137340000|2022-05-09 23:02:20|1123.9|1106.1|1126.78|1108.98|1126.89|1109.09|1123.9|1106.1|32
1652137350000|2022-05-09 23:02:30|1126.79|1108.99|1127.06|1109.26|1127.25|1109.45|1126.68|1108.88|31
1652137360000|2022-05-09 23:02:40|1127.1|1109.3|1127.5|1109.7|1128.03|1110.23|1127.1|1109.3|22
1652137370000|2022-05-09 23:02:50|1127.51|1109.71|1128|1110.2|1128|1110.2|1127.51|1109.71|24
1652137380000|2022-05-09 23:03:00|1128.01|1110.21|1127.78|1109.98|1128.57|1110.77|1127.69|1109.89|24
1652137390000|2022-05-09 23:03:10|1127.79|1109.99|1128.24|1110.44|1128.72|1110.92|1127.78|1109.98|27
1652137400000|2022-05-09 23:03:20|1128.25|1110.45|1127.45|1109.65|1128.52|1110.72|1127.42|1109.62|21
1652137410000|2022-05-09 23:03:30|1127.41|1109.61|1126.48|1108.68|1127.45|1109.65|1126.21|1108.41|22
1652137420000|2022-05-09 23:03:40|1126.56|1108.76|1126.82|1109.02|1126.83|1109.03|1126.47|1108.67|28
1652137430000|2022-05-09 23:03:50|1126.86|1109.06|1127.54|1109.74|1127.54|1109.74|1126.64|1108.84|15
1652137440000|2022-05-09 23:04:00|1127.58|1109.78|1127.69|1109.89|1127.82|1110.02|1127.54|1109.74|15
1652137450000|2022-05-09 23:04:10|1127.7|1109.9|1127.65|1109.85|1127.94|1110.14|1127.14|1109.34|24
1652137460000|2022-05-09 23:04:20|1127.67|1109.87|1126.86|1109.06|1127.85|1110.05|1126.86|1109.06|20
1652137470000|2022-05-09 23:04:30|1126.81|1109.01|1125.74|1107.94|1126.81|1109.01|1125.7|1107.9|23
1652137480000|2022-05-09 23:04:40|1125.75|1107.95|1125.61|1107.81|1125.81|1108.01|1125.53|1107.73|14
1652137490000|2022-05-09 23:04:50|1125.48|1107.68|1124.02|1106.22|1125.52|1107.72|1124.02|1106.22|26
1652137500000|2022-05-09 23:05:00|1123.94|1106.14|1123.03|1105.23|1124.34|1106.54|1122.96|1105.16|33
1652137510000|2022-05-09 23:05:10|1123.02|1105.22|1120.42|1102.62|1123.02|1105.22|1120.17|1102.37|35
1652137520000|2022-05-09 23:05:20|1120.44|1102.64|1119.14|1101.34|1120.44|1102.64|1118.58|1100.78|29
1652137530000|2022-05-09 23:05:30|1119.16|1101.36|1119.17|1101.37|1120.33|1102.53|1119.02|1101.22|33
1652137540000|2022-05-09 23:05:40|1119.19|1101.39|1118.57|1100.77|1119.19|1101.39|1117.83|1100.03|29
1652137550000|2022-05-09 23:05:50|1118.5|1100.7|1117.56|1099.76|1118.7|1100.9|1117.19|1099.39|25
1652137560000|2022-05-09 23:06:00|1117.72|1099.92|1118.8|1101|1119.23|1101.43|1117.72|1099.92|26
1652137570000|2022-05-09 23:06:10|1118.78|1100.98|1118.37|1100.57|1118.84|1101.04|1117.55|1099.75|25
1652137580000|2022-05-09 23:06:20|1118.55|1100.75|1118.83|1101.03|1119.28|1101.48|1118.55|1100.75|32
1652137590000|2022-05-09 23:06:30|1119.29|1101.49|1119.52|1101.72|1119.63|1101.83|1119.29|1101.49|20
1652137600000|2022-05-09 23:06:40|1119.53|1101.73|1120.86|1103.06|1121.48|1103.68|1119.53|1101.73|25
1652137610000|2022-05-09 23:06:50|1120.88|1103.08|1121.55|1103.75|1121.59|1103.79|1120.88|1103.08|26
1652137620000|2022-05-09 23:07:00|1121.57|1103.77|1120.73|1102.93|1122.51|1104.71|1120.73|1102.93|34
1652137630000|2022-05-09 23:07:10|1120.65|1102.85|1122.44|1104.64|1122.46|1104.66|1120.45|1102.65|26
1652137640000|2022-05-09 23:07:20|1122.51|1104.71|1122.64|1104.84|1122.64|1104.84|1121.61|1103.81|31
1652137650000|2022-05-09 23:07:30|1122.59|1104.79|1120.59|1102.79|1122.59|1104.79|1120.3|1102.5|33
1652137660000|2022-05-09 23:07:40|1120.64|1102.84|1120.75|1102.95|1120.75|1102.95|1120.09|1102.29|26
1652137670000|2022-05-09 23:07:50|1121.1|1103.3|1125.21|1107.41|1125.21|1107.41|1121.1|1103.3|36
1652137680000|2022-05-09 23:08:00|1125.24|1107.44|1126.39|1108.59|1126.4|1108.6|1124.86|1107.06|29
1652137690000|2022-05-09 23:08:10|1126.42|1108.62|1127.27|1109.47|1128.17|1110.37|1126.31|1108.51|34
1652137700000|2022-05-09 23:08:20|1127.15|1109.35|1127.43|1109.63|1127.5|1109.7|1126.67|1108.87|32
1652137710000|2022-05-09 23:08:30|1127.55|1109.75|1127.04|1109.24|1127.87|1110.07|1127.04|1109.24|31
1652137720000|2022-05-09 23:08:40|1126.99|1109.19|1126.69|1108.89|1127.1|1109.3|1126.69|1108.89|17
1652137730000|2022-05-09 23:08:50|1126.63|1108.83|1125.94|1108.14|1126.74|1108.94|1125.94|1108.14|22
1652137740000|2022-05-09 23:09:00|1125.89|1108.09|1126.62|1108.82|1126.62|1108.82|1125.76|1107.96|27
1652137750000|2022-05-09 23:09:10|1126.63|1108.83|1127.57|1109.77|1127.74|1109.94|1126.63|1108.83|23
1652137760000|2022-05-09 23:09:20|1127.58|1109.78|1126.9|1109.1|1127.68|1109.88|1126.9|1109.1|16
1652137770000|2022-05-09 23:09:30|1126.88|1109.08|1123.79|1105.99|1126.88|1109.08|1123.79|1105.99|30
1652137780000|2022-05-09 23:09:40|1123.65|1105.85|1122.63|1104.83|1123.65|1105.85|1121.55|1103.75|34
1652137790000|2022-05-09 23:09:50|1122.69|1104.89|1122.71|1104.91|1123.73|1105.93|1122.69|1104.89|32
1652137800000|2022-05-09 23:10:00|1122.7|1104.9|1122.54|1104.74|1123.12|1105.32|1122.53|1104.73|24
1652137810000|2022-05-09 23:10:10|1122.52|1104.72|1120.32|1102.52|1122.52|1104.72|1119.78|1101.98|33
1652137820000|2022-05-09 23:10:20|1120.45|1102.65|1119.92|1102.12|1120.59|1102.79|1119.85|1102.05|26
1652137830000|2022-05-09 23:10:30|1119.93|1102.13|1119.86|1102.06|1120.61|1102.81|1119.58|1101.78|24
1652137840000|2022-05-09 23:10:40|1119.85|1102.05|1120.23|1102.43|1120.61|1102.81|1119.65|1101.85|25
1652137850000|2022-05-09 23:10:50|1120.13|1102.33|1119.08|1101.28|1120.13|1102.33|1118.74|1100.94|25
1652137860000|2022-05-09 23:11:00|1119.01|1101.21|1118.43|1100.63|1119.01|1101.21|1117.61|1099.81|30
1652137870000|2022-05-09 23:11:10|1118.38|1100.58|1116.81|1099.01|1118.54|1100.74|1116.81|1099.01|23
1652137880000|2022-05-09 23:11:20|1116.87|1099.07|1117.04|1099.24|1117.08|1099.28|1115.98|1098.18|27
1652137890000|2022-05-09 23:11:30|1116.55|1098.75|1116.57|1098.77|1116.57|1098.77|1115.36|1097.56|35
1652137900000|2022-05-09 23:11:40|1116.74|1098.94|1116.93|1099.13|1117.47|1099.67|1116.74|1098.94|19
1652137910000|2022-05-09 23:11:50|1116.9|1099.1|1115.16|1097.36|1116.9|1099.1|1114.84|1097.04|35
1652137920000|2022-05-09 23:12:00|1115.15|1097.35|1114.8|1097|1115.88|1098.08|1114.51|1096.71|31
1652137930000|2022-05-09 23:12:10|1114.81|1097.01|1114.64|1096.84|1115.48|1097.68|1114.52|1096.72|28
1652137940000|2022-05-09 23:12:20|1114.59|1096.79|1114.32|1096.52|1114.59|1096.79|1113.7|1095.9|29
1652137950000|2022-05-09 23:12:30|1113.83|1096.03|1112.23|1094.43|1114.11|1096.31|1112.23|1094.43|29
1652137960000|2022-05-09 23:12:40|1112.27|1094.47|1111.89|1094.09|1112.7|1094.9|1111.89|1094.09|25
1652137970000|2022-05-09 23:12:50|1111.88|1094.08|1112.47|1094.67|1112.67|1094.87|1111.86|1094.06|29
1652137980000|2022-05-09 23:13:00|1112.4|1094.6|1113.38|1095.58|1113.81|1096.01|1111.9|1094.1|25
1652137990000|2022-05-09 23:13:10|1113.37|1095.57|1115.55|1097.75|1115.55|1097.75|1113.37|1095.57|27
1652138000000|2022-05-09 23:13:20|1115.62|1097.82|1118.45|1100.65|1118.49|1100.69|1115.62|1097.82|36
1652138010000|2022-05-09 23:13:30|1118.46|1100.66|1117.07|1099.27|1118.49|1100.69|1116.72|1098.92|35
1652138020000|2022-05-09 23:13:40|1117.08|1099.28|1117.43|1099.63|1117.84|1100.04|1116.96|1099.16|30
1652138030000|2022-05-09 23:13:50|1117.5|1099.7|1116.59|1098.79|1117.66|1099.86|1116.58|1098.78|26
1652138040000|2022-05-09 23:14:00|1116.6|1098.8|1114.82|1097.02|1116.6|1098.8|1114.82|1097.02|30
1652138050000|2022-05-09 23:14:10|1114.78|1096.98|1114.02|1096.22|1114.8|1097|1114.02|1096.22|23
1652138060000|2022-05-09 23:14:20|1114.04|1096.24|1113.8|1096|1114.69|1096.89|1113.8|1096|24
1652138070000|2022-05-09 23:14:30|1113.58|1095.78|1113.79|1095.99|1113.79|1095.99|1112.32|1094.52|21
1652138080000|2022-05-09 23:14:40|1114.13|1096.33|1113.02|1095.22|1114.37|1096.57|1113.02|1095.22|35
1652138090000|2022-05-09 23:14:50|1113.13|1095.33|1113.08|1095.28|1113.43|1095.63|1112.94|1095.14|18
1652138100000|2022-05-09 23:15:00|1113.1|1095.3|1113.82|1096.02|1114.34|1096.54|1113.09|1095.29|29
1652138110000|2022-05-09 23:15:10|1113.86|1096.06|1112.34|1094.54|1113.86|1096.06|1111.84|1094.04|29
1652138120000|2022-05-09 23:15:20|1111.97|1094.17|1112.71|1094.91|1113.47|1095.67|1111.89|1094.09|23
1652138130000|2022-05-09 23:15:30|1112.96|1095.16|1112.52|1094.72|1113.19|1095.39|1112.52|1094.72|19
1652138140000|2022-05-09 23:15:40|1112.71|1094.91|1113.39|1095.59|1113.6|1095.8|1112.69|1094.89|28
1652138150000|2022-05-09 23:15:50|1113.32|1095.52|1112.18|1094.38|1113.47|1095.67|1112.01|1094.21|31
1652138160000|2022-05-09 23:16:00|1112.17|1094.37|1114.55|1096.75|1114.55|1096.75|1111.81|1094.01|30
1652138170000|2022-05-09 23:16:10|1114.54|1096.74|1115.87|1098.07|1115.87|1098.07|1113.67|1095.87|34
1652138180000|2022-05-09 23:16:20|1115.91|1098.11|1113.5|1095.7|1115.94|1098.14|1113.4|1095.6|34
1652138190000|2022-05-09 23:16:30|1113.45|1095.65|1112.38|1094.58|1113.45|1095.65|1112.12|1094.32|27
1652138200000|2022-05-09 23:16:40|1112.31|1094.51|1111.66|1093.86|1112.31|1094.51|1111.06|1093.26|31
1652138210000|2022-05-09 23:16:50|1111.7|1093.9|1111.91|1094.11|1112.58|1094.78|1111.37|1093.57|33
1652138220000|2022-05-09 23:17:00|1111.9|1094.1|1109.97|1092.17|1111.9|1094.1|1109.97|1092.17|33
1652138230000|2022-05-09 23:17:10|1109.95|1092.15|1109.71|1091.91|1110.4|1092.6|1109.68|1091.88|30
1652138240000|2022-05-09 23:17:20|1109.67|1091.87|1110.41|1092.61|1110.41|1092.61|1108.46|1090.66|36
1652138250000|2022-05-09 23:17:30|1110.51|1092.71|1110.58|1092.78|1110.6|1092.8|1110.33|1092.53|34
1652138260000|2022-05-09 23:17:40|1110.59|1092.79|1112.75|1094.95|1112.75|1094.95|1110.49|1092.69|25
1652138270000|2022-05-09 23:17:50|1112.76|1094.96|1115.34|1097.54|1115.4|1097.6|1112.76|1094.96|33
1652138280000|2022-05-09 23:18:00|1115.5|1097.7|1112.34|1094.54|1115.53|1097.73|1112.31|1094.51|30
1652138290000|2022-05-09 23:18:10|1111.94|1094.14|1113.43|1095.63|1113.57|1095.77|1111.92|1094.12|29
1652138300000|2022-05-09 23:18:20|1113.38|1095.58|1114.15|1096.35|1114.15|1096.35|1113.09|1095.29|23
1652138310000|2022-05-09 23:18:30|1114.36|1096.56|1113.25|1095.45|1114.46|1096.66|1113.25|1095.45|27
1652138320000|2022-05-09 23:18:40|1113.15|1095.35|1112.39|1094.59|1113.26|1095.46|1112.23|1094.43|30
1652138330000|2022-05-09 23:18:50|1112.25|1094.45|1110.76|1092.96|1112.57|1094.77|1110.51|1092.71|30
1652138340000|2022-05-09 23:19:00|1110.86|1093.06|1110.44|1092.64|1111.96|1094.16|1110.44|1092.64|32
1652138350000|2022-05-09 23:19:10|1110.38|1092.58|1109.75|1091.95|1110.38|1092.58|1109.23|1091.43|30
1652138360000|2022-05-09 23:19:20|1109.66|1091.86|1107.7|1089.9|1109.66|1091.86|1107.7|1089.9|36
1652138370000|2022-05-09 23:19:30|1107.56|1089.76|1108.89|1091.09|1109.24|1091.44|1107.56|1089.76|30
1652138380000|2022-05-09 23:19:40|1108.83|1091.03|1108.56|1090.76|1108.83|1091.03|1107.89|1090.09|26
1652138390000|2022-05-09 23:19:50|1108.57|1090.77|1106.95|1089.15|1108.57|1090.77|1106.95|1089.15|29
1652138400000|2022-05-09 23:20:00|1107.34|1089.54|1109.48|1091.68|1109.75|1091.95|1107.34|1089.54|35
1652138410000|2022-05-09 23:20:10|1109.49|1091.69|1109.75|1091.95|1110.56|1092.76|1109.49|1091.69|30
1652138420000|2022-05-09 23:20:20|1109.79|1091.99|1109.76|1091.96|1110.54|1092.74|1109.71|1091.91|29
1652138430000|2022-05-09 23:20:30|1109.64|1091.84|1110.44|1092.64|1110.44|1092.64|1109.48|1091.68|23
1652138440000|2022-05-09 23:20:40|1110.45|1092.65|1110.64|1092.84|1111.17|1093.37|1110.45|1092.65|19
1652138450000|2022-05-09 23:20:50|1110.66|1092.86|1109.66|1091.86|1110.75|1092.95|1109.66|1091.86|18
1652138460000|2022-05-09 23:21:00|1109.65|1091.85|1109.16|1091.36|1109.66|1091.86|1109.01|1091.21|19
1652138470000|2022-05-09 23:21:10|1109.15|1091.35|1108.64|1090.84|1109.15|1091.35|1107.37|1089.57|35
1652138480000|2022-05-09 23:21:20|1108.83|1091.03|1106.34|1088.54|1108.83|1091.03|1105.8|1088|36
1652138490000|2022-05-09 23:21:30|1106.5|1088.7|1105.02|1087.22|1106.87|1089.07|1105.02|1087.22|34
1652138500000|2022-05-09 23:21:40|1104.99|1087.19|1104.51|1086.71|1104.99|1087.19|1104.32|1086.52|30
1652138510000|2022-05-09 23:21:50|1104.44|1086.64|1104.87|1087.07|1104.87|1087.07|1104.08|1086.28|36
1652138520000|2022-05-09 23:22:00|1104.73|1086.93|1104.37|1086.57|1104.74|1086.94|1102.79|1084.99|38
1652138530000|2022-05-09 23:22:10|1104.42|1086.62|1101.93|1084.13|1104.42|1086.62|1101.71|1083.91|34
1652138540000|2022-05-09 23:22:20|1101.74|1083.94|1102.17|1084.37|1102.2|1084.4|1100.4|1082.6|38
1652138550000|2022-05-09 23:22:30|1102.36|1084.56|1102.88|1085.08|1102.88|1085.08|1101.41|1083.61|36
1652138560000|2022-05-09 23:22:40|1102.96|1085.16|1102.8|1085|1103.14|1085.34|1102.11|1084.31|32
1652138570000|2022-05-09 23:22:50|1102.94|1085.14|1101.99|1084.19|1103.19|1085.39|1101.99|1084.19|29
1652138580000|2022-05-09 23:23:00|1101.97|1084.17|1100.6|1082.8|1101.97|1084.17|1100.6|1082.8|30
1652138590000|2022-05-09 23:23:10|1100.55|1082.75|1102.14|1084.34|1102.22|1084.42|1099.85|1082.05|36
1652138600000|2022-05-09 23:23:20|1101.83|1084.03|1102.74|1084.94|1102.86|1085.06|1101.81|1084.01|33
1652138610000|2022-05-09 23:23:30|1102.62|1084.82|1103.1|1085.3|1103.1|1085.3|1102.09|1084.29|28
1652138620000|2022-05-09 23:23:40|1103.31|1085.51|1103.52|1085.72|1103.88|1086.08|1103.31|1085.51|25
1652138630000|2022-05-09 23:23:50|1103.59|1085.79|1103.77|1085.97|1103.77|1085.97|1102.72|1084.92|29
1652138640000|2022-05-09 23:24:00|1103.76|1085.96|1105.58|1087.78|1105.58|1087.78|1103.71|1085.91|27
1652138650000|2022-05-09 23:24:10|1105.9|1088.1|1104.52|1086.72|1105.92|1088.12|1104.49|1086.69|32
1652138660000|2022-05-09 23:24:20|1104.51|1086.71|1103.09|1085.29|1104.51|1086.71|1103.09|1085.29|31
1652138670000|2022-05-09 23:24:30|1102.76|1084.96|1100.68|1082.88|1103.05|1085.25|1100.32|1082.52|31
1652138680000|2022-05-09 23:24:40|1100.84|1083.04|1101.65|1083.85|1102.64|1084.84|1100.84|1083.04|36
1652138690000|2022-05-09 23:24:50|1101.67|1083.87|1101.9|1084.1|1102.51|1084.71|1101.67|1083.87|28
1652138700000|2022-05-09 23:25:00|1101.84|1084.04|1103.7|1085.9|1103.7|1085.9|1101.81|1084.01|28
1652138710000|2022-05-09 23:25:10|1103.74|1085.94|1104.44|1086.64|1105.31|1087.51|1103.56|1085.76|28
1652138720000|2022-05-09 23:25:20|1104.55|1086.75|1106.33|1088.53|1106.49|1088.69|1104.55|1086.75|30
1652138730000|2022-05-09 23:25:30|1106.34|1088.54|1106.57|1088.77|1106.73|1088.93|1106.25|1088.45|28
1652138740000|2022-05-09 23:25:40|1106.58|1088.78|1108.57|1090.77|1108.57|1090.77|1106.58|1088.78|30
1652138750000|2022-05-09 23:25:50|1108.6|1090.8|1110.57|1092.77|1110.57|1092.77|1108.6|1090.8|31
1652138760000|2022-05-09 23:26:00|1110.62|1092.82|1112.55|1094.75|1112.62|1094.82|1110.62|1092.82|35
1652138770000|2022-05-09 23:26:10|1112.59|1094.79|1110.14|1092.34|1112.64|1094.84|1109.85|1092.05|38
1652138780000|2022-05-09 23:26:20|1110.31|1092.51|1109.35|1091.55|1110.46|1092.66|1109.26|1091.46|38
1652138790000|2022-05-09 23:26:30|1109.27|1091.47|1106.17|1088.37|1109.27|1091.47|1106.17|1088.37|37
1652138800000|2022-05-09 23:26:40|1106.13|1088.33|1106.29|1088.49|1106.43|1088.63|1105.45|1087.65|27
1652138810000|2022-05-09 23:26:50|1106.08|1088.28|1105.06|1087.26|1106.18|1088.38|1104.8|1087|30
1652138820000|2022-05-09 23:27:00|1105.33|1087.53|1105.37|1087.57|1106.44|1088.64|1105.33|1087.53|38
1652138830000|2022-05-09 23:27:10|1105.35|1087.55|1104.83|1087.03|1105.37|1087.57|1103.48|1085.68|33
1652138840000|2022-05-09 23:27:20|1105.11|1087.31|1104.78|1086.98|1105.53|1087.73|1104.58|1086.78|34
1652138850000|2022-05-09 23:27:30|1104.69|1086.89|1103.64|1085.84|1104.86|1087.06|1103.07|1085.27|33
1652138860000|2022-05-09 23:27:40|1103.67|1085.87|1103.07|1085.27|1104.31|1086.51|1102.63|1084.83|31
1652138870000|2022-05-09 23:27:50|1103.13|1085.33|1101.84|1084.04|1103.13|1085.33|1101.84|1084.04|32
1652138880000|2022-05-09 23:28:00|1101.87|1084.07|1100.65|1082.85|1102.5|1084.7|1100.65|1082.85|34
1652138890000|2022-05-09 23:28:10|1100.63|1082.83|1099.8|1082|1100.69|1082.89|1099.76|1081.96|31
1652138900000|2022-05-09 23:28:20|1099.79|1081.99|1098.61|1080.81|1099.79|1081.99|1098.07|1080.27|28
1652138910000|2022-05-09 23:28:30|1098.1|1080.3|1096.87|1079.07|1098.16|1080.36|1096.23|1078.43|38
1652138920000|2022-05-09 23:28:40|1097.08|1079.28|1095.51|1077.71|1097.43|1079.63|1095.2|1077.4|30
1652138930000|2022-05-09 23:28:50|1095.46|1077.66|1097.76|1079.96|1098.25|1080.45|1095.43|1077.63|34
1652138940000|2022-05-09 23:29:00|1097.84|1080.04|1100.31|1082.51|1100.38|1082.58|1097.47|1079.67|38
1652138950000|2022-05-09 23:29:10|1100.3|1082.5|1103.22|1085.42|1103.33|1085.53|1100.3|1082.5|36
1652138960000|2022-05-09 23:29:20|1103.39|1085.59|1101.4|1083.6|1103.4|1085.6|1100.89|1083.09|35
1652138970000|2022-05-09 23:29:30|1101.49|1083.69|1103.43|1085.63|1103.43|1085.63|1101.47|1083.67|32
1652138980000|2022-05-09 23:29:40|1103.31|1085.51|1099.75|1081.95|1103.31|1085.51|1099.55|1081.75|35
1652138990000|2022-05-09 23:29:50|1099.8|1082|1096.84|1079.04|1099.85|1082.05|1096.84|1079.04|31
1652139000000|2022-05-09 23:30:00|1096.76|1078.96|1098.14|1080.34|1098.19|1080.39|1095.81|1078.01|38
1652139010000|2022-05-09 23:30:10|1098.41|1080.61|1096.89|1079.09|1098.42|1080.62|1096.71|1078.91|32
1652139020000|2022-05-09 23:30:20|1096.66|1078.86|1096.47|1078.67|1097.39|1079.59|1096.47|1078.67|28
1652139030000|2022-05-09 23:30:30|1096.21|1078.41|1094.4|1076.6|1096.21|1078.41|1094.38|1076.58|37
1652139040000|2022-05-09 23:30:40|1094.43|1076.63|1095.97|1078.17|1096.11|1078.31|1094.43|1076.63|28
1652139050000|2022-05-09 23:30:50|1095.99|1078.19|1097.58|1079.78|1097.58|1079.78|1095.97|1078.17|21
1652139060000|2022-05-09 23:31:00|1097.57|1079.77|1101.5|1083.7|1101.5|1083.7|1097.42|1079.62|28
1652139070000|2022-05-09 23:31:10|1101|1083.2|1100.58|1082.78|1101.62|1083.82|1100.56|1082.76|35
1652139080000|2022-05-09 23:31:20|1100.79|1082.99|1100.16|1082.36|1100.9|1083.1|1099.66|1081.86|29
1652139090000|2022-05-09 23:31:30|1100.38|1082.58|1100.27|1082.47|1100.6|1082.8|1100.02|1082.22|30
1652139100000|2022-05-09 23:31:40|1100.28|1082.48|1101.4|1083.6|1101.4|1083.6|1100.28|1082.48|22
1652139110000|2022-05-09 23:31:50|1101.34|1083.54|1100.7|1082.9|1102.11|1084.31|1100.45|1082.65|33
1652139120000|2022-05-09 23:32:00|1100.4|1082.6|1099.78|1081.98|1100.53|1082.73|1099.59|1081.79|17
1652139130000|2022-05-09 23:32:10|1099.8|1082|1100.83|1083.03|1101.06|1083.26|1099.79|1081.99|30
1652139140000|2022-05-09 23:32:20|1100.86|1083.06|1102.44|1084.64|1102.44|1084.64|1100.82|1083.02|26
1652139150000|2022-05-09 23:32:30|1102.53|1084.73|1102.01|1084.21|1102.67|1084.87|1101.86|1084.06|27
1652139160000|2022-05-09 23:32:40|1102.24|1084.44|1101.82|1084.02|1102.24|1084.44|1101.39|1083.59|23
1652139170000|2022-05-09 23:32:50|1101.84|1084.04|1104.13|1086.33|1104.42|1086.62|1101.84|1084.04|29
1652139180000|2022-05-09 23:33:00|1104.1|1086.3|1103.42|1085.62|1104.1|1086.3|1102.87|1085.07|29
1652139190000|2022-05-09 23:33:10|1103.38|1085.58|1105.41|1087.61|1105.41|1087.61|1103.38|1085.58|33
1652139200000|2022-05-09 23:33:20|1105.52|1087.72|1105.42|1087.62|1105.65|1087.85|1104.94|1087.14|21
1652139210000|2022-05-09 23:33:30|1105.41|1087.61|1104.22|1086.42|1105.41|1087.61|1103.97|1086.17|22
1652139220000|2022-05-09 23:33:40|1104.32|1086.52|1102.59|1084.79|1104.4|1086.6|1102.59|1084.79|26
1652139230000|2022-05-09 23:33:50|1102.76|1084.96|1102.66|1084.86|1102.89|1085.09|1102.64|1084.84|23
1652139240000|2022-05-09 23:34:00|1102.38|1084.58|1101.97|1084.17|1102.64|1084.84|1101.9|1084.1|29
1652139250000|2022-05-09 23:34:10|1102|1084.2|1099.39|1081.59|1102.03|1084.23|1099.39|1081.59|31
1652139260000|2022-05-09 23:34:20|1099.48|1081.68|1099.29|1081.49|1099.51|1081.71|1098.73|1080.93|27
1652139270000|2022-05-09 23:34:30|1098.88|1081.08|1098.96|1081.16|1099.73|1081.93|1098.88|1081.08|25
1652139280000|2022-05-09 23:34:40|1098.92|1081.12|1098.59|1080.79|1099.28|1081.48|1098.54|1080.74|25
1652139290000|2022-05-09 23:34:50|1098.52|1080.72|1100.06|1082.26|1100.06|1082.26|1098.51|1080.71|22
1652139300000|2022-05-09 23:35:00|1100.39|1082.59|1101.39|1083.59|1101.4|1083.6|1100.37|1082.57|26
1652139310000|2022-05-09 23:35:10|1101.4|1083.6|1103.94|1086.14|1103.94|1086.14|1101.4|1083.6|25
1652139320000|2022-05-09 23:35:20|1104.18|1086.38|1105.4|1087.6|1105.4|1087.6|1104.18|1086.38|33
1652139330000|2022-05-09 23:35:30|1105.32|1087.52|1105.48|1087.68|1105.98|1088.18|1104.64|1086.84|25
1652139340000|2022-05-09 23:35:40|1105.45|1087.65|1104.99|1087.19|1106.43|1088.63|1104.99|1087.19|31
1652139350000|2022-05-09 23:35:50|1105.35|1087.55|1104.11|1086.31|1105.35|1087.55|1103.87|1086.07|31
1652139360000|2022-05-09 23:36:00|1104.36|1086.56|1103.65|1085.85|1104.64|1086.84|1103.22|1085.42|23
1652139370000|2022-05-09 23:36:10|1102.69|1084.89|1102.51|1084.71|1103.45|1085.65|1102.49|1084.69|24
1652139380000|2022-05-09 23:36:20|1102.74|1084.94|1102.22|1084.42|1103.32|1085.52|1101.86|1084.06|29
1652139390000|2022-05-09 23:36:30|1102.44|1084.64|1102.19|1084.39|1102.54|1084.74|1100.86|1083.06|29
1652139400000|2022-05-09 23:36:40|1102.26|1084.46|1102.21|1084.41|1102.54|1084.74|1102.17|1084.37|30
1652139410000|2022-05-09 23:36:50|1102.35|1084.55|1102.45|1084.65|1102.55|1084.75|1102.33|1084.53|19
1652139420000|2022-05-09 23:37:00|1102.56|1084.76|1103.06|1085.26|1103.37|1085.57|1102.5|1084.7|35
1652139430000|2022-05-09 23:37:10|1102.62|1084.82|1101.7|1083.9|1102.64|1084.84|1101.4|1083.6|26
1652139440000|2022-05-09 23:37:20|1101.5|1083.7|1099.59|1081.79|1101.5|1083.7|1099.59|1081.79|30
1652139450000|2022-05-09 23:37:30|1099.61|1081.81|1099.48|1081.68|1099.84|1082.04|1099.48|1081.68|20
1652139460000|2022-05-09 23:37:40|1099.08|1081.28|1098.76|1080.96|1099.45|1081.65|1098.6|1080.8|26
1652139470000|2022-05-09 23:37:50|1098.81|1081.01|1097.98|1080.18|1099.4|1081.6|1097.85|1080.05|30
1652139480000|2022-05-09 23:38:00|1098.01|1080.21|1095.62|1077.82|1098.15|1080.35|1095.58|1077.78|34
1652139490000|2022-05-09 23:38:10|1095.64|1077.84|1096.67|1078.87|1097.4|1079.6|1095.64|1077.84|29
1652139500000|2022-05-09 23:38:20|1096.69|1078.89|1097.65|1079.85|1097.65|1079.85|1096.67|1078.87|22
1652139510000|2022-05-09 23:38:30|1097.67|1079.87|1096.72|1078.92|1097.69|1079.89|1096.72|1078.92|20
1652139520000|2022-05-09 23:38:40|1096.69|1078.89|1096.75|1078.95|1097.38|1079.58|1096.69|1078.89|25
1652139530000|2022-05-09 23:38:50|1096.86|1079.06|1095.78|1077.98|1096.86|1079.06|1095.44|1077.64|33
1652139540000|2022-05-09 23:39:00|1096.08|1078.28|1095.54|1077.74|1096.54|1078.74|1095.54|1077.74|28
1652139550000|2022-05-09 23:39:10|1095.34|1077.54|1095.29|1077.49|1095.34|1077.54|1094.15|1076.35|26
1652139560000|2022-05-09 23:39:20|1095.32|1077.52|1094.46|1076.66|1095.32|1077.52|1094.46|1076.66|27
1652139570000|2022-05-09 23:39:30|1094.57|1076.77|1094.22|1076.42|1094.57|1076.77|1093.68|1075.88|27
1652139580000|2022-05-09 23:39:40|1094.32|1076.52|1093.96|1076.16|1094.89|1077.09|1093.96|1076.16|31
1652139590000|2022-05-09 23:39:50|1093.97|1076.17|1093.17|1075.37|1093.97|1076.17|1092.76|1074.96|30
1652139600000|2022-05-09 23:40:00|1093.35|1075.55|1093.4|1075.6|1093.44|1075.64|1092.47|1074.67|26
1652139610000|2022-05-09 23:40:10|1093.38|1075.58|1093.29|1075.49|1095.2|1077.4|1093.23|1075.43|32
1652139620000|2022-05-09 23:40:20|1093.38|1075.58|1091.92|1074.12|1093.4|1075.6|1090.97|1073.17|30
1652139630000|2022-05-09 23:40:30|1091.77|1073.97|1091.09|1073.29|1092.35|1074.55|1090.72|1072.92|34
1652139640000|2022-05-09 23:40:40|1090.75|1072.95|1092.15|1074.35|1092.2|1074.4|1090.33|1072.53|24
1652139650000|2022-05-09 23:40:50|1092.35|1074.55|1094.23|1076.43|1094.36|1076.56|1092.35|1074.55|28
1652139660000|2022-05-09 23:41:00|1094.41|1076.61|1093.4|1075.6|1094.41|1076.61|1093.18|1075.38|32
1652139670000|2022-05-09 23:41:10|1093.42|1075.62|1093.43|1075.63|1094.4|1076.6|1093.35|1075.55|26
1652139680000|2022-05-09 23:41:20|1093.42|1075.62|1094.82|1077.02|1094.82|1077.02|1092.43|1074.63|29
1652139690000|2022-05-09 23:41:30|1094.7|1076.9|1093.34|1075.54|1095.12|1077.32|1093.34|1075.54|35
1652139700000|2022-05-09 23:41:40|1093.29|1075.49|1091.21|1073.41|1093.38|1075.58|1090.74|1072.94|31
1652139710000|2022-05-09 23:41:50|1091.23|1073.43|1092.4|1074.6|1092.49|1074.69|1091.23|1073.43|29
1652139720000|2022-05-09 23:42:00|1092.57|1074.77|1092.18|1074.38|1093.38|1075.58|1092.18|1074.38|17
1652139730000|2022-05-09 23:42:10|1091.84|1074.04|1090.91|1073.11|1092.25|1074.45|1090.5|1072.7|30
1652139740000|2022-05-09 23:42:20|1091.07|1073.27|1092.23|1074.43|1092.72|1074.92|1091.07|1073.27|29
1652139750000|2022-05-09 23:42:30|1092.08|1074.28|1090.34|1072.54|1092.09|1074.29|1090.08|1072.28|33
1652139760000|2022-05-09 23:42:40|1090.47|1072.67|1090.31|1072.51|1091.24|1073.44|1090.19|1072.39|28
1652139770000|2022-05-09 23:42:50|1090.35|1072.55|1094.51|1076.71|1094.51|1076.71|1090.26|1072.46|38
1652139780000|2022-05-09 23:43:00|1095.09|1077.29|1090.39|1072.59|1095.12|1077.32|1090.37|1072.57|37
1652139790000|2022-05-09 23:43:10|1090.42|1072.62|1090.73|1072.93|1091.36|1073.56|1090.39|1072.59|25
1652139800000|2022-05-09 23:43:20|1090.77|1072.97|1090.38|1072.58|1090.77|1072.97|1089.84|1072.04|22
1652139810000|2022-05-09 23:43:30|1090.4|1072.6|1089.47|1071.67|1090.64|1072.84|1089.47|1071.67|29
1652139820000|2022-05-09 23:43:40|1089.52|1071.72|1087.78|1069.98|1089.52|1071.72|1087.78|1069.98|34
1652139830000|2022-05-09 23:43:50|1087.97|1070.17|1088.37|1070.57|1089.4|1071.6|1087.89|1070.09|31
1652139840000|2022-05-09 23:44:00|1088.48|1070.68|1089.22|1071.42|1089.4|1071.6|1086.52|1068.72|35
1652139850000|2022-05-09 23:44:10|1089.07|1071.27|1089.1|1071.3|1089.81|1072.01|1088.72|1070.92|35
1652139860000|2022-05-09 23:44:20|1088.99|1071.19|1086.45|1068.65|1088.99|1071.19|1086.39|1068.59|33
1652139870000|2022-05-09 23:44:30|1086.37|1068.57|1086.07|1068.27|1086.63|1068.83|1086.06|1068.26|26
1652139880000|2022-05-09 23:44:40|1085.45|1067.65|1085.4|1067.6|1086.3|1068.5|1085.36|1067.56|32
1652139890000|2022-05-09 23:44:50|1085.08|1067.28|1085.45|1067.65|1085.51|1067.71|1084.27|1066.47|32
1652139900000|2022-05-09 23:45:00|1085.55|1067.75|1088.34|1070.54|1088.45|1070.65|1085.36|1067.56|30
1652139910000|2022-05-09 23:45:10|1088.37|1070.57|1091.2|1073.4|1091.4|1073.6|1088.36|1070.56|36
1652139920000|2022-05-09 23:45:20|1091|1073.2|1091.64|1073.84|1091.64|1073.84|1089.51|1071.71|30
1652139930000|2022-05-09 23:45:30|1091.61|1073.81|1091.36|1073.56|1091.61|1073.81|1090.83|1073.03|26
1652139940000|2022-05-09 23:45:40|1091.45|1073.65|1092.26|1074.46|1092.4|1074.6|1091.45|1073.65|21
1652139950000|2022-05-09 23:45:50|1091.89|1074.09|1092.5|1074.7|1092.5|1074.7|1091.4|1073.6|13
1652139960000|2022-05-09 23:46:00|1092.4|1074.6|1096.35|1078.55|1096.35|1078.55|1092.4|1074.6|21
1652139970000|2022-05-09 23:46:10|1095.85|1078.05|1095.46|1077.66|1096.45|1078.65|1095.45|1077.65|29
1652139980000|2022-05-09 23:46:20|1095.86|1078.06|1091.33|1073.53|1095.97|1078.17|1091.32|1073.52|34
1652139990000|2022-05-09 23:46:30|1091.15|1073.35|1088.39|1070.59|1091.15|1073.35|1088.39|1070.59|36
1652140000000|2022-05-09 23:46:40|1088.32|1070.52|1089.06|1071.26|1089.54|1071.74|1087.85|1070.05|33
1652140010000|2022-05-09 23:46:50|1089.4|1071.6|1089.23|1071.43|1090.45|1072.65|1088.82|1071.02|36
1652140020000|2022-05-09 23:47:00|1089.4|1071.6|1092.32|1074.52|1092.32|1074.52|1089.4|1071.6|32
1652140030000|2022-05-09 23:47:10|1092.33|1074.53|1090.45|1072.65|1092.33|1074.53|1090.45|1072.65|16
1652140040000|2022-05-09 23:47:20|1089.89|1072.09|1089.84|1072.04|1090.66|1072.86|1089.72|1071.92|30
1652140050000|2022-05-09 23:47:30|1089.77|1071.97|1088.96|1071.16|1089.77|1071.97|1088.15|1070.35|31
1652140060000|2022-05-09 23:47:40|1088.99|1071.19|1086.18|1068.38|1089.03|1071.23|1086.18|1068.38|36
1652140070000|2022-05-09 23:47:50|1086.26|1068.46|1087.59|1069.79|1087.59|1069.79|1085.35|1067.55|35
1652140080000|2022-05-09 23:48:00|1087.83|1070.03|1086.93|1069.13|1087.83|1070.03|1086.4|1068.6|34
1652140090000|2022-05-09 23:48:10|1087.03|1069.23|1091.86|1074.06|1092.11|1074.31|1087.03|1069.23|38
1652140100000|2022-05-09 23:48:20|1092.17|1074.37|1089.67|1071.87|1092.22|1074.42|1089.67|1071.87|30
1652140110000|2022-05-09 23:48:30|1089.33|1071.53|1088.4|1070.6|1089.41|1071.61|1088.01|1070.21|31
1652140120000|2022-05-09 23:48:40|1088.27|1070.47|1086.79|1068.99|1088.4|1070.6|1086.65|1068.85|29
1652140130000|2022-05-09 23:48:50|1086.8|1069|1086.15|1068.35|1087.09|1069.29|1086.04|1068.24|34
1652140140000|2022-05-09 23:49:00|1085.65|1067.85|1083.79|1065.99|1085.65|1067.85|1083.79|1065.99|28
1652140150000|2022-05-09 23:49:10|1083.71|1065.91|1083.48|1065.68|1084.63|1066.83|1083.17|1065.37|33
1652140160000|2022-05-09 23:49:20|1083.46|1065.66|1085.08|1067.28|1085.08|1067.28|1083.22|1065.42|32
1652140170000|2022-05-09 23:49:30|1085.35|1067.55|1086.48|1068.68|1088.59|1070.79|1085.21|1067.41|36
1652140180000|2022-05-09 23:49:40|1086.42|1068.62|1085.06|1067.26|1086.66|1068.86|1084.89|1067.09|36
1652140190000|2022-05-09 23:49:50|1084.96|1067.16|1083.94|1066.14|1085.42|1067.62|1083.94|1066.14|32
1652140200000|2022-05-09 23:50:00|1084.05|1066.25|1085.42|1067.62|1085.45|1067.65|1083.91|1066.11|32
1652140210000|2022-05-09 23:50:10|1085.32|1067.52|1085.87|1068.07|1085.87|1068.07|1084.98|1067.18|36
1652140220000|2022-05-09 23:50:20|1085.64|1067.84|1087.77|1069.97|1087.77|1069.97|1085.6|1067.8|35
1652140230000|2022-05-09 23:50:30|1088.36|1070.56|1090.74|1072.94|1091.4|1073.6|1088.34|1070.54|31
1652140240000|2022-05-09 23:50:40|1090.96|1073.16|1091.14|1073.34|1092.47|1074.67|1090.89|1073.09|32
1652140250000|2022-05-09 23:50:50|1091.13|1073.33|1090.38|1072.58|1091.4|1073.6|1089.89|1072.09|35
1652140260000|2022-05-09 23:51:00|1090.39|1072.59|1088.32|1070.52|1090.42|1072.62|1087.95|1070.15|34
1652140270000|2022-05-09 23:51:10|1088.3|1070.5|1088.29|1070.49|1089.79|1071.99|1088.25|1070.45|34
1652140280000|2022-05-09 23:51:20|1088.3|1070.5|1089.4|1071.6|1089.46|1071.66|1088.3|1070.5|29
1652140290000|2022-05-09 23:51:30|1089.6|1071.8|1088.44|1070.64|1089.6|1071.8|1088.44|1070.64|16
1652140300000|2022-05-09 23:51:40|1088.42|1070.62|1086.49|1068.69|1088.42|1070.62|1086.49|1068.69|30
1652140310000|2022-05-09 23:51:50|1086.47|1068.67|1088.29|1070.49|1088.3|1070.5|1086.46|1068.66|28
1652140320000|2022-05-09 23:52:00|1088.3|1070.5|1089.42|1071.62|1089.45|1071.65|1087.37|1069.57|32
1652140330000|2022-05-09 23:52:10|1089.41|1071.61|1089.01|1071.21|1089.51|1071.71|1088.65|1070.85|27
1652140340000|2022-05-09 23:52:20|1089.03|1071.23|1088.5|1070.7|1089.97|1072.17|1088.48|1070.68|26
1652140350000|2022-05-09 23:52:30|1088.47|1070.67|1086.45|1068.65|1088.65|1070.85|1086.45|1068.65|29
1652140360000|2022-05-09 23:52:40|1086.4|1068.6|1088.04|1070.24|1088.04|1070.24|1085.66|1067.86|32
1652140370000|2022-05-09 23:52:50|1088.2|1070.4|1090.35|1072.55|1090.55|1072.75|1088.2|1070.4|33
1652140380000|2022-05-09 23:53:00|1090.4|1072.6|1090.39|1072.59|1090.44|1072.64|1090.22|1072.42|22
1652140390000|2022-05-09 23:53:10|1090.37|1072.57|1092.43|1074.63|1093.36|1075.56|1090.37|1072.57|34
1652140400000|2022-05-09 23:53:20|1092.27|1074.47|1093.32|1075.52|1093.32|1075.52|1091.9|1074.1|29
1652140410000|2022-05-09 23:53:30|1093.34|1075.54|1096.74|1078.94|1097.59|1079.79|1093.34|1075.54|36
1652140420000|2022-05-09 23:53:40|1096.7|1078.9|1096.25|1078.45|1096.7|1078.9|1095.26|1077.46|33
1652140430000|2022-05-09 23:53:50|1095.99|1078.19|1094.4|1076.6|1096.37|1078.57|1094.4|1076.6|22
1652140440000|2022-05-09 23:54:00|1094.82|1077.02|1095.73|1077.93|1095.73|1077.93|1094.4|1076.6|24
1652140450000|2022-05-09 23:54:10|1096.15|1078.35|1099.01|1081.21|1099.09|1081.29|1096.14|1078.34|32
1652140460000|2022-05-09 23:54:20|1099.08|1081.28|1096.19|1078.39|1099.1|1081.3|1095.59|1077.79|29
1652140470000|2022-05-09 23:54:30|1096.13|1078.33|1095.7|1077.9|1096.4|1078.6|1095.37|1077.57|21
1652140480000|2022-05-09 23:54:40|1095.49|1077.69|1096.78|1078.98|1096.95|1079.15|1095.46|1077.66|31
1652140490000|2022-05-09 23:54:50|1096.38|1078.58|1095.51|1077.71|1096.47|1078.67|1095.51|1077.71|15
1652140500000|2022-05-09 23:55:00|1095.4|1077.6|1095.3|1077.5|1095.51|1077.71|1093.49|1075.69|37
1652140510000|2022-05-09 23:55:10|1095.37|1077.57|1094.58|1076.78|1095.81|1078.01|1094.58|1076.78|22
1652140520000|2022-05-09 23:55:20|1094.59|1076.79|1093.43|1075.63|1094.59|1076.79|1093.43|1075.63|17
1652140530000|2022-05-09 23:55:30|1093.39|1075.59|1092.05|1074.25|1093.4|1075.6|1091.31|1073.51|31
1652140540000|2022-05-09 23:55:40|1092.16|1074.36|1092.35|1074.55|1092.35|1074.55|1091.4|1073.6|28
1652140550000|2022-05-09 23:55:50|1092.37|1074.57|1092.53|1074.73|1093.4|1075.6|1092.37|1074.57|24
1652140560000|2022-05-09 23:56:00|1092.55|1074.75|1090.52|1072.72|1092.55|1074.75|1090.43|1072.63|21
1652140570000|2022-05-09 23:56:10|1090.43|1072.63|1091.62|1073.82|1092.27|1074.47|1090.18|1072.38|31
1652140580000|2022-05-09 23:56:20|1091.63|1073.83|1091.17|1073.37|1091.63|1073.83|1090.76|1072.96|22
1652140590000|2022-05-09 23:56:30|1089.83|1072.03|1090.07|1072.27|1090.07|1072.27|1088.43|1070.63|33
1652140600000|2022-05-09 23:56:40|1090.16|1072.36|1089.08|1071.28|1090.26|1072.46|1088.65|1070.85|33
1652140610000|2022-05-09 23:56:50|1089.09|1071.29|1086.44|1068.64|1089.09|1071.29|1086.06|1068.26|29
1652140620000|2022-05-09 23:57:00|1086.31|1068.51|1083.46|1065.66|1086.4|1068.6|1083.41|1065.61|35
1652140630000|2022-05-09 23:57:10|1083.41|1065.61|1084.55|1066.75|1085.97|1068.17|1083.4|1065.6|35
1652140640000|2022-05-09 23:57:20|1084.85|1067.05|1083.54|1065.74|1085.92|1068.12|1083.49|1065.69|29
1652140650000|2022-05-09 23:57:30|1083.48|1065.68|1077.86|1060.06|1083.76|1065.96|1077.86|1060.06|34
1652140660000|2022-05-09 23:57:40|1078.25|1060.45|1071.61|1053.81|1079.4|1061.6|1071.55|1053.75|37
1652140670000|2022-05-09 23:57:50|1071.4|1053.6|1066.55|1048.75|1072.2|1054.4|1066.55|1048.75|35
1652140680000|2022-05-09 23:58:00|1066.54|1048.74|1071.6|1053.8|1071.69|1053.89|1065.33|1047.53|31
1652140690000|2022-05-09 23:58:10|1071.74|1053.94|1073.79|1055.99|1073.79|1055.99|1070.82|1053.02|38
1652140700000|2022-05-09 23:58:20|1073.66|1055.86|1068.35|1050.55|1073.7|1055.9|1068.35|1050.55|38
1652140710000|2022-05-09 23:58:30|1068.5|1050.7|1063.92|1046.12|1068.52|1050.72|1063.91|1046.11|35
1652140720000|2022-05-09 23:58:40|1063.4|1045.6|1063.61|1045.81|1063.85|1046.05|1060.5|1042.7|34
1652140730000|2022-05-09 23:58:50|1063.6|1045.8|1072.99|1055.19|1072.99|1055.19|1063.6|1045.8|33
1652140740000|2022-05-09 23:59:00|1072.89|1055.09|1073.65|1055.85|1075.95|1058.15|1072.38|1054.58|37
1652140750000|2022-05-09 23:59:10|1074.17|1056.37|1073.43|1055.63|1075.35|1057.55|1073.43|1055.63|37
1652140760000|2022-05-09 23:59:20|1073.45|1055.65|1069.3|1051.5|1073.68|1055.88|1068.79|1050.99|32
1652140770000|2022-05-09 23:59:30|1069.25|1051.45|1068.63|1050.83|1070.56|1052.76|1068.1|1050.3|37
1652140780000|2022-05-09 23:59:40|1068.5|1050.7|1073.52|1055.72|1073.52|1055.72|1067.19|1049.39|37
1652140790000|2022-05-09 23:59:50|1073.61|1055.81|1072.38|1054.58|1073.68|1055.88|1070.74|1052.94|38
1652140800000|2022-05-10 00:00:00|1072.37|1054.57|1072.43|1054.63|1072.47|1054.67|1071.44|1053.64|38
1652140810000|2022-05-10 00:00:10|1072.2|1054.4|1076.32|1058.52|1076.32|1058.52|1072.13|1054.33|35
1652140820000|2022-05-10 00:00:20|1075.47|1057.67|1078.7|1060.9|1078.7|1060.9|1074.04|1056.24|34
1652140830000|2022-05-10 00:00:30|1078.73|1060.93|1078.95|1061.15|1080.58|1062.78|1078.73|1060.93|37
1652140840000|2022-05-10 00:00:40|1078.35|1060.55|1075.98|1058.18|1078.47|1060.67|1075.9|1058.1|32
1652140850000|2022-05-10 00:00:50|1076.2|1058.4|1076.42|1058.62|1078.66|1060.86|1076.1|1058.3|35
1652140860000|2022-05-10 00:01:00|1076.39|1058.59|1077|1059.2|1077.6|1059.8|1075.44|1057.64|33
1652140870000|2022-05-10 00:01:10|1076.78|1058.98|1074.01|1056.21|1076.95|1059.15|1074.01|1056.21|32
1652140880000|2022-05-10 00:01:20|1073.71|1055.91|1071.86|1054.06|1073.71|1055.91|1071.06|1053.26|38
1652140890000|2022-05-10 00:01:30|1071.9|1054.1|1074.34|1056.54|1074.56|1056.76|1070.87|1053.07|34
1652140900000|2022-05-10 00:01:40|1074.12|1056.32|1071.81|1054.01|1074.3|1056.5|1071.42|1053.62|31
1652140910000|2022-05-10 00:01:50|1071.78|1053.98|1075.3|1057.5|1075.3|1057.5|1069.81|1052.01|38
1652140920000|2022-05-10 00:02:00|1075.4|1057.6|1080.12|1062.32|1082.78|1064.98|1075.4|1057.6|35
1652140930000|2022-05-10 00:02:10|1080.55|1062.75|1082.18|1064.38|1083|1065.2|1080.55|1062.75|39
1652140940000|2022-05-10 00:02:20|1082.79|1064.99|1090.3|1072.5|1091.4|1073.6|1082.66|1064.86|38
1652140950000|2022-05-10 00:02:30|1090.8|1073|1091.92|1074.12|1094.9|1077.1|1090.8|1073|35
1652140960000|2022-05-10 00:02:40|1092.36|1074.56|1089.26|1071.46|1093.29|1075.49|1088.8|1071|37
1652140970000|2022-05-10 00:02:50|1088.73|1070.93|1088.56|1070.76|1089.62|1071.82|1087.44|1069.64|38
1652140980000|2022-05-10 00:03:00|1088.5|1070.7|1087.31|1069.51|1088.54|1070.74|1086.62|1068.82|35
1652140990000|2022-05-10 00:03:10|1087.4|1069.6|1085.04|1067.24|1088.33|1070.53|1085.04|1067.24|33
1652141000000|2022-05-10 00:03:20|1084.89|1067.09|1084.01|1066.21|1084.97|1067.17|1083.28|1065.48|35
1652141010000|2022-05-10 00:03:30|1084.04|1066.24|1083.8|1066|1086.4|1068.6|1083.8|1066|33
1652141020000|2022-05-10 00:03:40|1083.79|1065.99|1084.24|1066.44|1084.45|1066.65|1083.42|1065.62|33
1652141030000|2022-05-10 00:03:50|1084.18|1066.38|1084.34|1066.54|1084.34|1066.54|1081.45|1063.65|33
1652141040000|2022-05-10 00:04:00|1084.35|1066.55|1085.38|1067.58|1085.43|1067.63|1082.52|1064.72|38
1652141050000|2022-05-10 00:04:10|1085.4|1067.6|1086.32|1068.52|1086.68|1068.88|1084.09|1066.29|37
1652141060000|2022-05-10 00:04:20|1085.92|1068.12|1085.4|1067.6|1086.37|1068.57|1084.82|1067.02|36
1652141070000|2022-05-10 00:04:30|1085.42|1067.62|1084.65|1066.85|1087.08|1069.28|1084.57|1066.77|37
1652141080000|2022-05-10 00:04:40|1084.46|1066.66|1084.29|1066.49|1084.46|1066.66|1083.2|1065.4|36
1652141090000|2022-05-10 00:04:50|1084.25|1066.45|1083.78|1065.98|1085.41|1067.61|1083.78|1065.98|37
1652141100000|2022-05-10 00:05:00|1083.88|1066.08|1086.97|1069.17|1087.04|1069.24|1083.4|1065.6|36
1652141110000|2022-05-10 00:05:10|1086.54|1068.74|1086.16|1068.36|1086.54|1068.74|1085.14|1067.34|37
1652141120000|2022-05-10 00:05:20|1086.19|1068.39|1084.99|1067.19|1087.27|1069.47|1084.99|1067.19|34
1652141130000|2022-05-10 00:05:30|1085.1|1067.3|1084.15|1066.35|1085.1|1067.3|1083.7|1065.9|33
1652141140000|2022-05-10 00:05:40|1084.2|1066.4|1080.69|1062.89|1084.2|1066.4|1080.69|1062.89|36
1652141150000|2022-05-10 00:05:50|1080.98|1063.18|1080.24|1062.44|1080.98|1063.18|1078.37|1060.57|36
1652141160000|2022-05-10 00:06:00|1080.25|1062.45|1078.47|1060.67|1080.25|1062.45|1077.79|1059.99|35
1652141170000|2022-05-10 00:06:10|1078.41|1060.61|1079.35|1061.55|1079.65|1061.85|1077.93|1060.13|37
1652141180000|2022-05-10 00:06:20|1079.42|1061.62|1080.27|1062.47|1080.33|1062.53|1079.34|1061.54|32
1652141190000|2022-05-10 00:06:30|1080.42|1062.62|1081.6|1063.8|1082.2|1064.4|1080.42|1062.62|32
1652141200000|2022-05-10 00:06:40|1081.61|1063.81|1085.01|1067.21|1085.01|1067.21|1081.61|1063.81|38
1652141210000|2022-05-10 00:06:50|1085.06|1067.26|1082.61|1064.81|1085.19|1067.39|1082.58|1064.78|36
1652141220000|2022-05-10 00:07:00|1082.66|1064.86|1081.92|1064.12|1082.66|1064.86|1080.53|1062.73|37
1652141230000|2022-05-10 00:07:10|1081.82|1064.02|1080.2|1062.4|1081.85|1064.05|1079.4|1061.6|32
1652141240000|2022-05-10 00:07:20|1080.6|1062.8|1080.5|1062.7|1080.6|1062.8|1078.71|1060.91|38
1652141250000|2022-05-10 00:07:30|1080.3|1062.5|1078.46|1060.66|1080.3|1062.5|1078.23|1060.43|33
1652141260000|2022-05-10 00:07:40|1078.4|1060.6|1076.39|1058.59|1078.4|1060.6|1076.39|1058.59|34
1652141270000|2022-05-10 00:07:50|1076.23|1058.43|1075.33|1057.53|1076.23|1058.43|1074.4|1056.6|31
1652141280000|2022-05-10 00:08:00|1075.41|1057.61|1075.4|1057.6|1076.74|1058.94|1075.32|1057.52|28
1652141290000|2022-05-10 00:08:10|1075.86|1058.06|1078.34|1060.54|1079.28|1061.48|1075.86|1058.06|31
1652141300000|2022-05-10 00:08:20|1078.36|1060.56|1076.26|1058.46|1078.42|1060.62|1076.26|1058.46|31
1652141310000|2022-05-10 00:08:30|1076.23|1058.43|1073.6|1055.8|1076.23|1058.43|1073.6|1055.8|32
1652141320000|2022-05-10 00:08:40|1073.33|1055.53|1072.73|1054.93|1074.11|1056.31|1072.73|1054.93|32
1652141330000|2022-05-10 00:08:50|1072.71|1054.91|1072.08|1054.28|1073.29|1055.49|1072.05|1054.25|36
1652141340000|2022-05-10 00:09:00|1071.82|1054.02|1071.81|1054.01|1071.86|1054.06|1069.62|1051.82|35
1652141350000|2022-05-10 00:09:10|1071.8|1054|1072.51|1054.71|1074.13|1056.33|1071.8|1054|33
1652141360000|2022-05-10 00:09:20|1072.31|1054.51|1073.82|1056.02|1074.3|1056.5|1072.22|1054.42|31
1652141370000|2022-05-10 00:09:30|1074.19|1056.39|1072.23|1054.43|1074.19|1056.39|1072.21|1054.41|35
1652141380000|2022-05-10 00:09:40|1072.19|1054.39|1070|1052.2|1072.19|1054.39|1069.26|1051.46|35
1652141390000|2022-05-10 00:09:50|1070.16|1052.36|1069.03|1051.23|1070.55|1052.75|1069.02|1051.22|36
1652141400000|2022-05-10 00:10:00|1068.97|1051.17|1067.68|1049.88|1069.5|1051.7|1067.68|1049.88|36
1652141410000|2022-05-10 00:10:10|1067.67|1049.87|1066.11|1048.31|1067.67|1049.87|1065.79|1047.99|31
1652141420000|2022-05-10 00:10:20|1065.74|1047.94|1062.92|1045.12|1065.74|1047.94|1062.92|1045.12|38
1652141430000|2022-05-10 00:10:30|1062.8|1045|1064.21|1046.41|1064.95|1047.15|1061.97|1044.17|38
1652141440000|2022-05-10 00:10:40|1064.22|1046.42|1061.16|1043.36|1064.27|1046.47|1061.16|1043.36|34
1652141450000|2022-05-10 00:10:50|1061.32|1043.52|1060.56|1042.76|1062.94|1045.14|1060.42|1042.62|36
1652141460000|2022-05-10 00:11:00|1060.62|1042.82|1061.79|1043.99|1062.39|1044.59|1059.94|1042.14|35
1652141470000|2022-05-10 00:11:10|1061.6|1043.8|1064.05|1046.25|1064.05|1046.25|1061.26|1043.46|30
1652141480000|2022-05-10 00:11:20|1064.15|1046.35|1070.42|1052.62|1070.42|1052.62|1064.15|1046.35|39
1652141490000|2022-05-10 00:11:30|1070.07|1052.27|1074.1|1056.3|1075.25|1057.45|1069.87|1052.07|39
1652141500000|2022-05-10 00:11:40|1074.37|1056.57|1070.31|1052.51|1075.13|1057.33|1070.31|1052.51|37
1652141510000|2022-05-10 00:11:50|1070.3|1052.5|1072.44|1054.64|1072.65|1054.85|1070.3|1052.5|34
1652141520000|2022-05-10 00:12:00|1071.67|1053.87|1069.22|1051.42|1072.48|1054.68|1068.49|1050.69|37
1652141530000|2022-05-10 00:12:10|1068.99|1051.19|1064.34|1046.54|1068.99|1051.19|1064.34|1046.54|33
1652141540000|2022-05-10 00:12:20|1064.27|1046.47|1066.15|1048.35|1067.12|1049.32|1064.27|1046.47|33
1652141550000|2022-05-10 00:12:30|1065.52|1047.72|1065.45|1047.65|1066.34|1048.54|1064.18|1046.38|30
1652141560000|2022-05-10 00:12:40|1065.47|1047.67|1065.4|1047.6|1065.97|1048.17|1064.58|1046.78|32
1652141570000|2022-05-10 00:12:50|1065.16|1047.36|1066.38|1048.58|1066.75|1048.95|1064.24|1046.44|35
1652141580000|2022-05-10 00:13:00|1066.31|1048.51|1065.51|1047.71|1066.78|1048.98|1065.4|1047.6|34
1652141590000|2022-05-10 00:13:10|1065.4|1047.6|1064.87|1047.07|1065.4|1047.6|1064.4|1046.6|33
1652141600000|2022-05-10 00:13:20|1065.12|1047.32|1063.84|1046.04|1065.17|1047.37|1061.72|1043.92|30
1652141610000|2022-05-10 00:13:30|1063.88|1046.08|1072.2|1054.4|1072.39|1054.59|1063.86|1046.06|34
1652141620000|2022-05-10 00:13:40|1072.54|1054.74|1075.97|1058.17|1075.97|1058.17|1070.61|1052.81|39
1652141630000|2022-05-10 00:13:50|1075.91|1058.11|1071.85|1054.05|1075.91|1058.11|1070.28|1052.48|37
1652141640000|2022-05-10 00:14:00|1071.59|1053.79|1072.19|1054.39|1072.19|1054.39|1069.88|1052.08|36
1652141650000|2022-05-10 00:14:10|1072.5|1054.7|1079.17|1061.37|1079.33|1061.53|1072.08|1054.28|38
1652141660000|2022-05-10 00:14:20|1079.31|1061.51|1082.58|1064.78|1082.77|1064.97|1078.23|1060.43|39
1652141670000|2022-05-10 00:14:30|1082.6|1064.8|1082.18|1064.38|1083.4|1065.6|1081.59|1063.79|33
1652141680000|2022-05-10 00:14:40|1082.1|1064.3|1085.77|1067.97|1087.1|1069.3|1081.98|1064.18|37
1652141690000|2022-05-10 00:14:50|1085.72|1067.92|1085.75|1067.95|1086.51|1068.71|1083.34|1065.54|33
1652141700000|2022-05-10 00:15:00|1085.7|1067.9|1080.53|1062.73|1086.17|1068.37|1080.53|1062.73|39
1652141710000|2022-05-10 00:15:10|1080.18|1062.38|1083.14|1065.34|1083.78|1065.98|1079.95|1062.15|36
1652141720000|2022-05-10 00:15:20|1083.09|1065.29|1075.99|1058.19|1083.09|1065.29|1075.89|1058.09|37
1652141730000|2022-05-10 00:15:30|1076.05|1058.25|1076.92|1059.12|1078.4|1060.6|1074.48|1056.68|34
1652141740000|2022-05-10 00:15:40|1076.87|1059.07|1080.4|1062.6|1080.97|1063.17|1076.74|1058.94|37
1652141750000|2022-05-10 00:15:50|1080.45|1062.65|1083.01|1065.21|1083.12|1065.32|1080.27|1062.47|37
1652141760000|2022-05-10 00:16:00|1083.12|1065.32|1081.12|1063.32|1084.99|1067.19|1080.81|1063.01|34
1652141770000|2022-05-10 00:16:10|1081.35|1063.55|1080.56|1062.76|1081.43|1063.63|1079.57|1061.77|37
1652141780000|2022-05-10 00:16:20|1080.31|1062.51|1077.85|1060.05|1080.4|1062.6|1077.61|1059.81|37
1652141790000|2022-05-10 00:16:30|1078.46|1060.66|1075.05|1057.25|1078.46|1060.66|1075.05|1057.25|36
1652141800000|2022-05-10 00:16:40|1075.14|1057.34|1076.55|1058.75|1076.55|1058.75|1074.83|1057.03|36
1652141810000|2022-05-10 00:16:50|1076.56|1058.76|1080.45|1062.65|1081.37|1063.57|1076.56|1058.76|37
1652141820000|2022-05-10 00:17:00|1079.97|1062.17|1079.84|1062.04|1082.36|1064.56|1078.87|1061.07|36
1652141830000|2022-05-10 00:17:10|1079.81|1062.01|1079.3|1061.5|1081.04|1063.24|1079.28|1061.48|31
1652141840000|2022-05-10 00:17:20|1079.19|1061.39|1075.57|1057.77|1079.19|1061.39|1075.57|1057.77|37
1652141850000|2022-05-10 00:17:30|1075.3|1057.5|1075.26|1057.46|1075.31|1057.51|1074.47|1056.67|38
1652141860000|2022-05-10 00:17:40|1075.25|1057.45|1073.4|1055.6|1075.53|1057.73|1072.98|1055.18|36
1652141870000|2022-05-10 00:17:50|1073.39|1055.59|1073.15|1055.35|1073.92|1056.12|1072.68|1054.88|35
1652141880000|2022-05-10 00:18:00|1073.02|1055.22|1072.38|1054.58|1073.14|1055.34|1070.37|1052.57|38
1652141890000|2022-05-10 00:18:10|1072.4|1054.6|1076.71|1058.91|1078.1|1060.3|1072.4|1054.6|38
1652141900000|2022-05-10 00:18:20|1076.14|1058.34|1074.3|1056.5|1076.14|1058.34|1073.75|1055.95|36
1652141910000|2022-05-10 00:18:30|1074.35|1056.55|1075.27|1057.47|1075.57|1057.77|1074.32|1056.52|36
1652141920000|2022-05-10 00:18:40|1075.24|1057.44|1074.05|1056.25|1075.24|1057.44|1073.81|1056.01|36
1652141930000|2022-05-10 00:18:50|1073.24|1055.44|1071.25|1053.45|1073.4|1055.6|1071.01|1053.21|38
1652141940000|2022-05-10 00:19:00|1071.03|1053.23|1069.66|1051.86|1071.03|1053.23|1069.18|1051.38|34
1652141950000|2022-05-10 00:19:10|1069.25|1051.45|1066.62|1048.82|1069.78|1051.98|1066.41|1048.61|33
1652141960000|2022-05-10 00:19:20|1066.73|1048.93|1069.95|1052.15|1069.95|1052.15|1065.59|1047.79|38
1652141970000|2022-05-10 00:19:30|1070.41|1052.61|1067.78|1049.98|1070.9|1053.1|1067.34|1049.54|38
1652141980000|2022-05-10 00:19:40|1067.76|1049.96|1065.74|1047.94|1067.76|1049.96|1065.49|1047.69|39
1652141990000|2022-05-10 00:19:50|1065.45|1047.65|1067.34|1049.54|1067.34|1049.54|1065.27|1047.47|36
1652142000000|2022-05-10 00:20:00|1067.36|1049.56|1065.98|1048.18|1067.44|1049.64|1065.81|1048.01|32
1652142010000|2022-05-10 00:20:10|1065.96|1048.16|1063.72|1045.92|1065.96|1048.16|1062.44|1044.64|39
1652142020000|2022-05-10 00:20:20|1063.55|1045.75|1065.14|1047.34|1065.48|1047.68|1063.44|1045.64|38
1652142030000|2022-05-10 00:20:30|1065.03|1047.23|1064.37|1046.57|1065.49|1047.69|1063.17|1045.37|37
1652142040000|2022-05-10 00:20:40|1064.15|1046.35|1063.9|1046.1|1065.38|1047.58|1063.47|1045.67|38
1652142050000|2022-05-10 00:20:50|1063.89|1046.09|1065.05|1047.25|1065.95|1048.15|1063.69|1045.89|35
1652142060000|2022-05-10 00:21:00|1064.61|1046.81|1069.79|1051.99|1069.79|1051.99|1064.61|1046.81|37
1652142070000|2022-05-10 00:21:10|1069.51|1051.71|1067.85|1050.05|1069.52|1051.72|1066.97|1049.17|36
1652142080000|2022-05-10 00:21:20|1067.95|1050.15|1068.4|1050.6|1069.75|1051.95|1067.95|1050.15|35
1652142090000|2022-05-10 00:21:30|1067.97|1050.17|1064.63|1046.83|1067.98|1050.18|1064.63|1046.83|37
1652142100000|2022-05-10 00:21:40|1064.5|1046.7|1063.58|1045.78|1064.51|1046.71|1062.7|1044.9|33
1652142110000|2022-05-10 00:21:50|1063.92|1046.12|1063.27|1045.47|1064.75|1046.95|1061.82|1044.02|36
1652142120000|2022-05-10 00:22:00|1064.53|1046.73|1061.57|1043.77|1064.81|1047.01|1061.57|1043.77|36
1652142130000|2022-05-10 00:22:10|1061.6|1043.8|1063.6|1045.8|1064.2|1046.4|1061.39|1043.59|35
1652142140000|2022-05-10 00:22:20|1063.43|1045.63|1064.04|1046.24|1065.35|1047.55|1063.43|1045.63|36
1652142150000|2022-05-10 00:22:30|1064.02|1046.22|1064.23|1046.43|1064.44|1046.64|1063.51|1045.71|31
1652142160000|2022-05-10 00:22:40|1064.04|1046.24|1065.7|1047.9|1066.04|1048.24|1063.49|1045.69|33
1652142170000|2022-05-10 00:22:50|1065.59|1047.79|1065.51|1047.71|1065.62|1047.82|1063.78|1045.98|28
1652142180000|2022-05-10 00:23:00|1065.65|1047.85|1062.21|1044.41|1065.65|1047.85|1062.1|1044.3|34
1652142190000|2022-05-10 00:23:10|1062.24|1044.44|1062.03|1044.23|1062.47|1044.67|1061.68|1043.88|31
1652142200000|2022-05-10 00:23:20|1062.14|1044.34|1062.65|1044.85|1062.65|1044.85|1061.2|1043.4|34
1652142210000|2022-05-10 00:23:30|1062.73|1044.93|1064.17|1046.37|1064.17|1046.37|1061.48|1043.68|32
1652142220000|2022-05-10 00:23:40|1064.05|1046.25|1069.03|1051.23|1069.1|1051.3|1064.05|1046.25|36
1652142230000|2022-05-10 00:23:50|1069.28|1051.48|1072.45|1054.65|1073.9|1056.1|1069.28|1051.48|36
1652142240000|2022-05-10 00:24:00|1072.47|1054.67|1073.8|1056|1075.16|1057.36|1071.97|1054.17|34
1652142250000|2022-05-10 00:24:10|1074.22|1056.42|1073|1055.2|1074.35|1056.55|1072.37|1054.57|36
1652142260000|2022-05-10 00:24:20|1072.74|1054.94|1066.45|1048.65|1072.74|1054.94|1066.45|1048.65|39
1652142270000|2022-05-10 00:24:30|1066.95|1049.15|1065.16|1047.36|1067.52|1049.72|1064.7|1046.9|36
1652142280000|2022-05-10 00:24:40|1064.86|1047.06|1066.41|1048.61|1068.25|1050.45|1064.86|1047.06|37
1652142290000|2022-05-10 00:24:50|1066.3|1048.5|1064.35|1046.55|1066.3|1048.5|1063.95|1046.15|27
1652142300000|2022-05-10 00:25:00|1064.4|1046.6|1067.11|1049.31|1067.55|1049.75|1064.4|1046.6|35
1652142310000|2022-05-10 00:25:10|1066.82|1049.02|1063.9|1046.1|1066.82|1049.02|1063.9|1046.1|34
1652142320000|2022-05-10 00:25:20|1064.05|1046.25|1063.67|1045.87|1064.05|1046.25|1061.42|1043.62|37
1652142330000|2022-05-10 00:25:30|1064.03|1046.23|1063.3|1045.5|1065.26|1047.46|1062.14|1044.34|31
1652142340000|2022-05-10 00:25:40|1063.24|1045.44|1064.46|1046.66|1066.35|1048.55|1063.1|1045.3|31
1652142350000|2022-05-10 00:25:50|1064.49|1046.69|1065.26|1047.46|1065.32|1047.52|1063.44|1045.64|34
1652142360000|2022-05-10 00:26:00|1065.3|1047.5|1067.31|1049.51|1067.31|1049.51|1064.65|1046.85|35
1652142370000|2022-05-10 00:26:10|1067.34|1049.54|1065.65|1047.85|1067.34|1049.54|1065.15|1047.35|36
1652142380000|2022-05-10 00:26:20|1065.39|1047.59|1065.17|1047.37|1066.27|1048.47|1064.48|1046.68|37
1652142390000|2022-05-10 00:26:30|1065.4|1047.6|1061.84|1044.04|1065.4|1047.6|1061.77|1043.97|37
1652142400000|2022-05-10 00:26:40|1062.24|1044.44|1061.43|1043.63|1062.36|1044.56|1061.11|1043.31|32
1652142410000|2022-05-10 00:26:50|1062.28|1044.48|1062.57|1044.77|1063.32|1045.52|1061.65|1043.85|37
1652142420000|2022-05-10 00:27:00|1062.58|1044.78|1060.31|1042.51|1062.58|1044.78|1060.31|1042.51|37
1652142430000|2022-05-10 00:27:10|1060.27|1042.47|1061.81|1044.01|1063.68|1045.88|1060.26|1042.46|35
1652142440000|2022-05-10 00:27:20|1061.73|1043.93|1061.64|1043.84|1062.35|1044.55|1060.84|1043.04|35
1652142450000|2022-05-10 00:27:30|1061.72|1043.92|1059.32|1041.52|1062.11|1044.31|1059.03|1041.23|30
1652142460000|2022-05-10 00:27:40|1059.25|1041.45|1058.41|1040.61|1059.4|1041.6|1058.4|1040.6|27
1652142470000|2022-05-10 00:27:50|1058.4|1040.6|1056.19|1038.39|1058.51|1040.71|1055.77|1037.97|33
1652142480000|2022-05-10 00:28:00|1056.16|1038.36|1060.3|1042.5|1060.99|1043.19|1055.69|1037.89|37
1652142490000|2022-05-10 00:28:10|1060.29|1042.49|1059.83|1042.03|1060.29|1042.49|1057.24|1039.44|31
1652142500000|2022-05-10 00:28:20|1059.74|1041.94|1057.42|1039.62|1059.87|1042.07|1057.37|1039.57|33
1652142510000|2022-05-10 00:28:30|1057.18|1039.38|1058.16|1040.36|1058.26|1040.46|1056.35|1038.55|37
1652142520000|2022-05-10 00:28:40|1058.18|1040.38|1056.66|1038.86|1058.18|1040.38|1056.35|1038.55|37
1652142530000|2022-05-10 00:28:50|1057.27|1039.47|1052.92|1035.12|1057.3|1039.5|1052.49|1034.69|35
1652142540000|2022-05-10 00:29:00|1052.75|1034.95|1054.25|1036.45|1055.05|1037.25|1052.75|1034.95|36
1652142550000|2022-05-10 00:29:10|1054.06|1036.26|1054|1036.2|1054.79|1036.99|1053|1035.2|34
1652142560000|2022-05-10 00:29:20|1053.99|1036.19|1053.05|1035.25|1053.99|1036.19|1051.4|1033.6|38
1652142570000|2022-05-10 00:29:30|1053.03|1035.23|1053.06|1035.26|1053.74|1035.94|1051.35|1033.55|36
1652142580000|2022-05-10 00:29:40|1052.77|1034.97|1052.41|1034.61|1053.37|1035.57|1052.07|1034.27|35
1652142590000|2022-05-10 00:29:50|1052.42|1034.62|1055|1037.2|1055|1037.2|1052.42|1034.62|35
1652142600000|2022-05-10 00:30:00|1055.01|1037.21|1058.21|1040.41|1058.57|1040.77|1054.4|1036.6|39
1652142610000|2022-05-10 00:30:10|1058.53|1040.73|1058.33|1040.53|1060.47|1042.67|1058.26|1040.46|30
1652142620000|2022-05-10 00:30:20|1058.17|1040.37|1054.23|1036.43|1058.17|1040.37|1054.21|1036.41|31
1652142630000|2022-05-10 00:30:30|1054.13|1036.33|1053.82|1036.02|1055.43|1037.63|1053.46|1035.66|37
1652142640000|2022-05-10 00:30:40|1053.71|1035.91|1053.23|1035.43|1053.82|1036.02|1053.05|1035.25|35
1652142650000|2022-05-10 00:30:50|1053.22|1035.42|1053.65|1035.85|1053.7|1035.9|1052.7|1034.9|25
1652142660000|2022-05-10 00:31:00|1053.47|1035.67|1053.52|1035.72|1055.33|1037.53|1053.47|1035.67|35
1652142670000|2022-05-10 00:31:10|1053.54|1035.74|1051.22|1033.42|1053.54|1035.74|1051.22|1033.42|31
1652142680000|2022-05-10 00:31:20|1050.61|1032.81|1051.08|1033.28|1051.31|1033.51|1050.35|1032.55|38
1652142690000|2022-05-10 00:31:30|1051.1|1033.3|1050.29|1032.49|1051.38|1033.58|1049.55|1031.75|34
1652142700000|2022-05-10 00:31:40|1050.23|1032.43|1050.38|1032.58|1050.4|1032.6|1049.23|1031.43|34
1652142710000|2022-05-10 00:31:50|1050.36|1032.56|1050.88|1033.08|1050.99|1033.19|1050.2|1032.4|29
1652142720000|2022-05-10 00:32:00|1050.85|1033.05|1049.96|1032.16|1052.4|1034.6|1049.96|1032.16|34
1652142730000|2022-05-10 00:32:10|1049.75|1031.95|1045.07|1027.27|1049.75|1031.95|1045.07|1027.27|40
1652142740000|2022-05-10 00:32:20|1044.72|1026.92|1044.82|1027.02|1044.92|1027.12|1042.06|1024.26|36
1652142750000|2022-05-10 00:32:30|1044.62|1026.82|1044.66|1026.86|1044.93|1027.13|1043.96|1026.16|34
1652142760000|2022-05-10 00:32:40|1044.21|1026.41|1048.41|1030.61|1048.41|1030.61|1044.21|1026.41|37
1652142770000|2022-05-10 00:32:50|1048.46|1030.66|1048.26|1030.46|1049.55|1031.75|1047.4|1029.6|34
1652142780000|2022-05-10 00:33:00|1048.14|1030.34|1053.05|1035.25|1053.05|1035.25|1048.14|1030.34|36
1652142790000|2022-05-10 00:33:10|1053.1|1035.3|1048.87|1031.07|1053.75|1035.95|1048.87|1031.07|38
1652142800000|2022-05-10 00:33:20|1049.03|1031.23|1046.85|1029.05|1049.37|1031.57|1046.4|1028.6|36
1652142810000|2022-05-10 00:33:30|1046.44|1028.64|1044.84|1027.04|1046.44|1028.64|1043.76|1025.96|32
1652142820000|2022-05-10 00:33:40|1044.86|1027.06|1044.08|1026.28|1045.21|1027.41|1043.75|1025.95|36
1652142830000|2022-05-10 00:33:50|1044.11|1026.31|1044.05|1026.25|1044.15|1026.35|1043.21|1025.41|34
1652142840000|2022-05-10 00:34:00|1044.76|1026.96|1045.6|1027.8|1046.06|1028.26|1043.92|1026.12|36
1652142850000|2022-05-10 00:34:10|1045.58|1027.78|1046.97|1029.17|1046.97|1029.17|1045.37|1027.57|34
1652142860000|2022-05-10 00:34:20|1047.14|1029.34|1048.84|1031.04|1048.84|1031.04|1046.87|1029.07|33
1652142870000|2022-05-10 00:34:30|1048.86|1031.06|1048.37|1030.57|1050.04|1032.24|1048.16|1030.36|34
1652142880000|2022-05-10 00:34:40|1048.2|1030.4|1048.08|1030.28|1048.28|1030.48|1047|1029.2|38
1652142890000|2022-05-10 00:34:50|1048.15|1030.35|1049.32|1031.52|1049.4|1031.6|1048.15|1030.35|32
1652142900000|2022-05-10 00:35:00|1049.23|1031.43|1054.26|1036.46|1054.26|1036.46|1049.23|1031.43|36
1652142910000|2022-05-10 00:35:10|1054.57|1036.77|1053.16|1035.36|1056.2|1038.4|1052.46|1034.66|36
1652142920000|2022-05-10 00:35:20|1053.18|1035.38|1052.57|1034.77|1053.41|1035.61|1051.81|1034.01|36
1652142930000|2022-05-10 00:35:30|1052.64|1034.84|1053.18|1035.38|1053.7|1035.9|1052.11|1034.31|35
1652142940000|2022-05-10 00:35:40|1053.04|1035.24|1052.04|1034.24|1053.04|1035.24|1051.11|1033.31|37
1652142950000|2022-05-10 00:35:50|1052.28|1034.48|1053.06|1035.26|1053.72|1035.92|1052.28|1034.48|31
1652142960000|2022-05-10 00:36:00|1053|1035.2|1055.78|1037.98|1055.93|1038.13|1052.74|1034.94|36
1652142970000|2022-05-10 00:36:10|1055.69|1037.89|1054.45|1036.65|1055.69|1037.89|1054.44|1036.64|32
1652142980000|2022-05-10 00:36:20|1054.53|1036.73|1059.06|1041.26|1059.52|1041.72|1054.53|1036.73|37
1652142990000|2022-05-10 00:36:30|1059.1|1041.3|1060.97|1043.17|1060.97|1043.17|1058.39|1040.59|36
1652143000000|2022-05-10 00:36:40|1061.08|1043.28|1060.83|1043.03|1061.65|1043.85|1059.64|1041.84|31
1652143010000|2022-05-10 00:36:50|1061.26|1043.46|1062.36|1044.56|1062.47|1044.67|1060.31|1042.51|31
1652143020000|2022-05-10 00:37:00|1062.45|1044.65|1066.31|1048.51|1066.31|1048.51|1062.45|1044.65|37
1652143030000|2022-05-10 00:37:10|1066.26|1048.46|1064.78|1046.98|1067.22|1049.42|1064.54|1046.74|34
1652143040000|2022-05-10 00:37:20|1064.46|1046.66|1063.4|1045.6|1064.46|1046.66|1063.33|1045.53|33
1652143050000|2022-05-10 00:37:30|1063.37|1045.57|1064.87|1047.07|1064.87|1047.07|1062.44|1044.64|35
1652143060000|2022-05-10 00:37:40|1064.61|1046.81|1063.85|1046.05|1064.99|1047.19|1063.46|1045.66|29
1652143070000|2022-05-10 00:37:50|1063.94|1046.14|1062.55|1044.75|1064.22|1046.42|1062.55|1044.75|35
1652143080000|2022-05-10 00:38:00|1062.48|1044.68|1063.06|1045.26|1063.06|1045.26|1061.92|1044.12|34
1652143090000|2022-05-10 00:38:10|1063.2|1045.4|1063.66|1045.86|1064.27|1046.47|1063.15|1045.35|30
1652143100000|2022-05-10 00:38:20|1063.78|1045.98|1061.74|1043.94|1063.78|1045.98|1061.65|1043.85|31
1652143110000|2022-05-10 00:38:30|1061.6|1043.8|1062.99|1045.19|1062.99|1045.19|1061.51|1043.71|33
1652143120000|2022-05-10 00:38:40|1062.81|1045.01|1066.82|1049.02|1067|1049.2|1062.81|1045.01|37
1652143130000|2022-05-10 00:38:50|1066.74|1048.94|1067.46|1049.66|1067.46|1049.66|1066.6|1048.8|31
1652143140000|2022-05-10 00:39:00|1067.61|1049.81|1069.59|1051.79|1069.9|1052.1|1067.61|1049.81|29
1652143150000|2022-05-10 00:39:10|1069.4|1051.6|1066.43|1048.63|1069.45|1051.65|1066.43|1048.63|29
1652143160000|2022-05-10 00:39:20|1066.44|1048.64|1068.23|1050.43|1068.36|1050.56|1066.31|1048.51|29
1652143170000|2022-05-10 00:39:30|1068.25|1050.45|1069.95|1052.15|1069.95|1052.15|1066.94|1049.14|36
1652143180000|2022-05-10 00:39:40|1069.87|1052.07|1071.41|1053.61|1071.41|1053.61|1069.38|1051.58|28
1652143190000|2022-05-10 00:39:50|1071.58|1053.78|1071.05|1053.25|1072.7|1054.9|1070.96|1053.16|30
1652143200000|2022-05-10 00:40:00|1070.91|1053.11|1073.53|1055.73|1073.73|1055.93|1070.77|1052.97|34
1652143210000|2022-05-10 00:40:10|1073.91|1056.11|1077.34|1059.54|1077.4|1059.6|1073.91|1056.11|36
1652143220000|2022-05-10 00:40:20|1077.16|1059.36|1076.88|1059.08|1077.64|1059.84|1074.59|1056.79|34
1652143230000|2022-05-10 00:40:30|1077.15|1059.35|1078.15|1060.35|1078.15|1060.35|1076.59|1058.79|28
1652143240000|2022-05-10 00:40:40|1078.19|1060.39|1078.59|1060.79|1079.43|1061.63|1077.78|1059.98|35
1652143250000|2022-05-10 00:40:50|1078.47|1060.67|1077.34|1059.54|1080.02|1062.22|1077.03|1059.23|34
1652143260000|2022-05-10 00:41:00|1077.09|1059.29|1079.16|1061.36|1079.5|1061.7|1077.09|1059.29|37
1652143270000|2022-05-10 00:41:10|1078.85|1061.05|1075.71|1057.91|1078.85|1061.05|1075.71|1057.91|32
1652143280000|2022-05-10 00:41:20|1075.51|1057.71|1076.4|1058.6|1076.98|1059.18|1075.26|1057.46|33
1652143290000|2022-05-10 00:41:30|1076.33|1058.53|1076.32|1058.52|1076.62|1058.82|1075.61|1057.81|22
1652143300000|2022-05-10 00:41:40|1076.21|1058.41|1075.83|1058.03|1076.4|1058.6|1075.47|1057.67|24
1652143310000|2022-05-10 00:41:50|1075.81|1058.01|1075.75|1057.95|1076.58|1058.78|1075.71|1057.91|22
1652143320000|2022-05-10 00:42:00|1075.63|1057.83|1075.38|1057.58|1075.63|1057.83|1075.2|1057.4|17
1652143330000|2022-05-10 00:42:10|1075.24|1057.44|1079.72|1061.92|1079.92|1062.12|1075.24|1057.44|34
1652143340000|2022-05-10 00:42:20|1079.64|1061.84|1080.59|1062.79|1080.59|1062.79|1079.06|1061.26|36
1652143350000|2022-05-10 00:42:30|1080.89|1063.09|1082.41|1064.61|1082.41|1064.61|1080.89|1063.09|27
1652143360000|2022-05-10 00:42:40|1082.51|1064.71|1083.9|1066.1|1084.97|1067.17|1082.46|1064.66|32
1652143370000|2022-05-10 00:42:50|1083.31|1065.51|1084.4|1066.6|1084.4|1066.6|1082.86|1065.06|30
1652143380000|2022-05-10 00:43:00|1083.83|1066.03|1086.54|1068.74|1086.54|1068.74|1083.16|1065.36|36
1652143390000|2022-05-10 00:43:10|1086.52|1068.72|1087.73|1069.93|1088.2|1070.4|1086.52|1068.72|33
1652143400000|2022-05-10 00:43:20|1087.77|1069.97|1088.32|1070.52|1089.29|1071.49|1086.7|1068.9|32
1652143410000|2022-05-10 00:43:30|1088.07|1070.27|1090.31|1072.51|1090.87|1073.07|1087.34|1069.54|32
1652143420000|2022-05-10 00:43:40|1090.37|1072.57|1094.11|1076.31|1094.38|1076.58|1089.26|1071.46|40
1652143430000|2022-05-10 00:43:50|1093.83|1076.03|1092.54|1074.74|1094.15|1076.35|1091.8|1074|40
1652143440000|2022-05-10 00:44:00|1092.48|1074.68|1093.49|1075.69|1095.1|1077.3|1092.48|1074.68|36
1652143450000|2022-05-10 00:44:10|1093.52|1075.72|1093.17|1075.37|1093.99|1076.19|1092.34|1074.54|36
1652143460000|2022-05-10 00:44:20|1093.42|1075.62|1096.17|1078.37|1097.35|1079.55|1093.42|1075.62|39
1652143470000|2022-05-10 00:44:30|1096.1|1078.3|1097.13|1079.33|1097.15|1079.35|1095.92|1078.12|37
1652143480000|2022-05-10 00:44:40|1097.03|1079.23|1098.7|1080.9|1098.71|1080.91|1097.03|1079.23|32
1652143490000|2022-05-10 00:44:50|1098.53|1080.73|1098.4|1080.6|1099.15|1081.35|1098.02|1080.22|28
1652143500000|2022-05-10 00:45:00|1098.83|1081.03|1097.03|1079.23|1098.83|1081.03|1096.64|1078.84|34
1652143510000|2022-05-10 00:45:10|1096.28|1078.48|1093.89|1076.09|1096.34|1078.54|1092.85|1075.05|33
1652143520000|2022-05-10 00:45:20|1093.85|1076.05|1094.88|1077.08|1095.23|1077.43|1092.96|1075.16|36
1652143530000|2022-05-10 00:45:30|1094.9|1077.1|1096.22|1078.42|1096.33|1078.53|1094.87|1077.07|36
1652143540000|2022-05-10 00:45:40|1096.18|1078.38|1097.7|1079.9|1098.4|1080.6|1096.18|1078.38|33
1652143550000|2022-05-10 00:45:50|1097.67|1079.87|1100.37|1082.57|1101.13|1083.33|1097.67|1079.87|38
1652143560000|2022-05-10 00:46:00|1100.41|1082.61|1103.35|1085.55|1104.41|1086.61|1100.41|1082.61|35
1652143570000|2022-05-10 00:46:10|1103.4|1085.6|1106.99|1089.19|1107.34|1089.54|1102.66|1084.86|35
1652143580000|2022-05-10 00:46:20|1106.71|1088.91|1106.19|1088.39|1106.71|1088.91|1103.82|1086.02|33
1652143590000|2022-05-10 00:46:30|1106.38|1088.58|1111.89|1094.09|1112.15|1094.35|1106.38|1088.58|38
1652143600000|2022-05-10 00:46:40|1112.14|1094.34|1109.98|1092.18|1112.46|1094.66|1109.74|1091.94|34
1652143610000|2022-05-10 00:46:50|1109.77|1091.97|1110.12|1092.32|1110.54|1092.74|1108.57|1090.77|36
1652143620000|2022-05-10 00:47:00|1109.65|1091.85|1106.44|1088.64|1109.65|1091.85|1106.44|1088.64|37
1652143630000|2022-05-10 00:47:10|1106.4|1088.6|1106.75|1088.95|1107.92|1090.12|1104.29|1086.49|33
1652143640000|2022-05-10 00:47:20|1106.57|1088.77|1109.55|1091.75|1110.35|1092.55|1105.67|1087.87|34
1652143650000|2022-05-10 00:47:30|1109.25|1091.45|1108.27|1090.47|1109.53|1091.73|1108.04|1090.24|32
1652143660000|2022-05-10 00:47:40|1108.25|1090.45|1106.49|1088.69|1108.25|1090.45|1105.48|1087.68|35
1652143670000|2022-05-10 00:47:50|1106.31|1088.51|1108.06|1090.26|1108.39|1090.59|1106.31|1088.51|35
1652143680000|2022-05-10 00:48:00|1108.17|1090.37|1104.49|1086.69|1108.36|1090.56|1104.49|1086.69|35
1652143690000|2022-05-10 00:48:10|1104.29|1086.49|1106.32|1088.52|1106.36|1088.56|1104.12|1086.32|40
1652143700000|2022-05-10 00:48:20|1106.67|1088.87|1104.94|1087.14|1108.4|1090.6|1104.94|1087.14|36
1652143710000|2022-05-10 00:48:30|1104.91|1087.11|1103.14|1085.34|1105.44|1087.64|1102.98|1085.18|39
1652143720000|2022-05-10 00:48:40|1103.1|1085.3|1103.84|1086.04|1103.84|1086.04|1100.32|1082.52|39
1652143730000|2022-05-10 00:48:50|1103.65|1085.85|1103.45|1085.65|1103.65|1085.85|1102.51|1084.71|34
1652143740000|2022-05-10 00:49:00|1103.37|1085.57|1101.22|1083.42|1103.37|1085.57|1101.22|1083.42|38
1652143750000|2022-05-10 00:49:10|1101.25|1083.45|1100.73|1082.93|1102.38|1084.58|1100.39|1082.59|30
1652143760000|2022-05-10 00:49:20|1101.05|1083.25|1101.2|1083.4|1101.46|1083.66|1099.85|1082.05|34
1652143770000|2022-05-10 00:49:30|1100.98|1083.18|1099.95|1082.15|1102.64|1084.84|1099.73|1081.93|36
1652143780000|2022-05-10 00:49:40|1100.4|1082.6|1100.55|1082.75|1102.25|1084.45|1100.35|1082.55|36
1652143790000|2022-05-10 00:49:50|1100.45|1082.65|1101.16|1083.36|1102.03|1084.23|1099.52|1081.72|29
1652143800000|2022-05-10 00:50:00|1101.12|1083.32|1099.26|1081.46|1101.68|1083.88|1099.26|1081.46|24
1652143810000|2022-05-10 00:50:10|1099.01|1081.21|1101.44|1083.64|1101.91|1084.11|1099.01|1081.21|29
1652143820000|2022-05-10 00:50:20|1101.43|1083.63|1104.04|1086.24|1104.04|1086.24|1101.38|1083.58|32
1652143830000|2022-05-10 00:50:30|1104.06|1086.26|1104.36|1086.56|1104.41|1086.61|1103.42|1085.62|30
1652143840000|2022-05-10 00:50:40|1104.71|1086.91|1106.25|1088.45|1106.42|1088.62|1104.71|1086.91|31
1652143850000|2022-05-10 00:50:50|1106.34|1088.54|1105.05|1087.25|1106.35|1088.55|1104.96|1087.16|26
1652143860000|2022-05-10 00:51:00|1105.1|1087.3|1102.4|1084.6|1105.1|1087.3|1102.39|1084.59|29
1652143870000|2022-05-10 00:51:10|1102.47|1084.67|1101.02|1083.22|1103.05|1085.25|1101.02|1083.22|31
1652143880000|2022-05-10 00:51:20|1101.06|1083.26|1098.53|1080.73|1101.15|1083.35|1098.53|1080.73|29
1652143890000|2022-05-10 00:51:30|1098.76|1080.96|1099.25|1081.45|1099.35|1081.55|1098.38|1080.58|32
1652143900000|2022-05-10 00:51:40|1099.14|1081.34|1096.27|1078.47|1099.25|1081.45|1096.26|1078.46|24
1652143910000|2022-05-10 00:51:50|1096.39|1078.59|1098.13|1080.33|1098.98|1081.18|1096.21|1078.41|35
1652143920000|2022-05-10 00:52:00|1097.82|1080.02|1098.24|1080.44|1098.9|1081.1|1096.8|1079|38
1652143930000|2022-05-10 00:52:10|1098.22|1080.42|1098.94|1081.14|1098.99|1081.19|1097.54|1079.74|32
1652143940000|2022-05-10 00:52:20|1098.9|1081.1|1097.35|1079.55|1098.9|1081.1|1097.21|1079.41|25
1652143950000|2022-05-10 00:52:30|1097.37|1079.57|1098.39|1080.59|1098.56|1080.76|1097.33|1079.53|25
1652143960000|2022-05-10 00:52:40|1098.13|1080.33|1095.15|1077.35|1098.13|1080.33|1094.85|1077.05|32
1652143970000|2022-05-10 00:52:50|1094.96|1077.16|1093.73|1075.93|1095.43|1077.63|1093.73|1075.93|31
1652143980000|2022-05-10 00:53:00|1093.65|1075.85|1095.23|1077.43|1095.23|1077.43|1093.05|1075.25|37
1652143990000|2022-05-10 00:53:10|1095.28|1077.48|1094.82|1077.02|1095.44|1077.64|1094.78|1076.98|37
1652144000000|2022-05-10 00:53:20|1094.62|1076.82|1093.81|1076.01|1094.62|1076.82|1093.81|1076.01|24
1652144010000|2022-05-10 00:53:30|1093.69|1075.89|1095.41|1077.61|1095.41|1077.61|1093.56|1075.76|32
1652144020000|2022-05-10 00:53:40|1095.42|1077.62|1096.32|1078.52|1096.35|1078.55|1095.4|1077.6|24
1652144030000|2022-05-10 00:53:50|1096.35|1078.55|1098.4|1080.6|1098.56|1080.76|1096.34|1078.54|30
1652144040000|2022-05-10 00:54:00|1098.43|1080.63|1098.38|1080.58|1100.5|1082.7|1098.18|1080.38|32
1652144050000|2022-05-10 00:54:10|1098.39|1080.59|1096.58|1078.78|1098.39|1080.59|1096.58|1078.78|31
1652144060000|2022-05-10 00:54:20|1096.54|1078.74|1098.17|1080.37|1098.32|1080.52|1096.43|1078.63|36
1652144070000|2022-05-10 00:54:30|1098.14|1080.34|1098.2|1080.4|1098.33|1080.53|1097.56|1079.76|30
1652144080000|2022-05-10 00:54:40|1098.24|1080.44|1096.65|1078.85|1098.78|1080.98|1096.65|1078.85|33
1652144090000|2022-05-10 00:54:50|1096.68|1078.88|1096.64|1078.84|1096.96|1079.16|1095.88|1078.08|27
1652144100000|2022-05-10 00:55:00|1096.59|1078.79|1094.01|1076.21|1096.62|1078.82|1093.95|1076.15|27
1652144110000|2022-05-10 00:55:10|1094.43|1076.63|1096.53|1078.73|1096.84|1079.04|1094.4|1076.6|35
1652144120000|2022-05-10 00:55:20|1096.54|1078.74|1099.58|1081.78|1099.71|1081.91|1096.53|1078.73|36
1652144130000|2022-05-10 00:55:30|1099.57|1081.77|1099.53|1081.73|1099.91|1082.11|1098.88|1081.08|29
1652144140000|2022-05-10 00:55:40|1099.55|1081.75|1100.4|1082.6|1100.4|1082.6|1099.36|1081.56|22
1652144150000|2022-05-10 00:55:50|1100.45|1082.65|1101.33|1083.53|1101.78|1083.98|1100.45|1082.65|32
1652144160000|2022-05-10 00:56:00|1101.32|1083.52|1098.04|1080.24|1101.32|1083.52|1098.04|1080.24|32
1652144170000|2022-05-10 00:56:10|1098.01|1080.21|1099.3|1081.5|1099.61|1081.81|1097.56|1079.76|32
1652144180000|2022-05-10 00:56:20|1099.43|1081.63|1103.62|1085.82|1104.28|1086.48|1099.43|1081.63|39
1652144190000|2022-05-10 00:56:30|1103.55|1085.75|1104.55|1086.75|1104.61|1086.81|1102.76|1084.96|37
1652144200000|2022-05-10 00:56:40|1104.44|1086.64|1103.8|1086|1104.9|1087.1|1103.8|1086|35
1652144210000|2022-05-10 00:56:50|1103.72|1085.92|1103.29|1085.49|1103.72|1085.92|1102.67|1084.87|33
1652144220000|2022-05-10 00:57:00|1103.3|1085.5|1101.44|1083.64|1103.4|1085.6|1100.89|1083.09|37
1652144230000|2022-05-10 00:57:10|1101.52|1083.72|1101.01|1083.21|1102.39|1084.59|1101.01|1083.21|33
1652144240000|2022-05-10 00:57:20|1101.02|1083.22|1103.48|1085.68|1103.48|1085.68|1101.02|1083.22|35
1652144250000|2022-05-10 00:57:30|1103.54|1085.74|1105.15|1087.35|1105.15|1087.35|1103.54|1085.74|33
1652144260000|2022-05-10 00:57:40|1105.29|1087.49|1106.45|1088.65|1107.4|1089.6|1105.27|1087.47|37
1652144270000|2022-05-10 00:57:50|1106.63|1088.83|1105.64|1087.84|1108.23|1090.43|1105.64|1087.84|37
1652144280000|2022-05-10 00:58:00|1105.56|1087.76|1104.92|1087.12|1106.42|1088.62|1104.92|1087.12|33
1652144290000|2022-05-10 00:58:10|1105.04|1087.24|1105.6|1087.8|1105.81|1088.01|1104.83|1087.03|33
1652144300000|2022-05-10 00:58:20|1105.63|1087.83|1105|1087.2|1105.94|1088.14|1104.95|1087.15|28
1652144310000|2022-05-10 00:58:30|1104.93|1087.13|1107.18|1089.38|1107.23|1089.43|1104.93|1087.13|27
1652144320000|2022-05-10 00:58:40|1107.37|1089.57|1109.7|1091.9|1109.7|1091.9|1107.37|1089.57|32
1652144330000|2022-05-10 00:58:50|1109.6|1091.8|1110.46|1092.66|1112.2|1094.4|1109.6|1091.8|35
1652144340000|2022-05-10 00:59:00|1110.52|1092.72|1109.51|1091.71|1110.52|1092.72|1109.51|1091.71|35
1652144350000|2022-05-10 00:59:10|1109.49|1091.69|1110.33|1092.53|1110.5|1092.7|1109.48|1091.68|34
1652144360000|2022-05-10 00:59:20|1110.31|1092.51|1110.4|1092.6|1110.58|1092.78|1109.97|1092.17|35
1652144370000|2022-05-10 00:59:30|1110.51|1092.71|1111.57|1093.77|1112.86|1095.06|1110.51|1092.71|37
1652144380000|2022-05-10 00:59:40|1111.47|1093.67|1115.05|1097.25|1115.45|1097.65|1110.56|1092.76|40
1652144390000|2022-05-10 00:59:50|1115.32|1097.52|1113.83|1096.03|1115.32|1097.52|1113.44|1095.64|32
1652144400000|2022-05-10 01:00:00|1113.89|1096.09|1113.22|1095.42|1114.51|1096.71|1112.63|1094.83|29
1652144410000|2022-05-10 01:00:10|1113.06|1095.26|1115.32|1097.52|1115.39|1097.59|1112.07|1094.27|33
1652144420000|2022-05-10 01:00:20|1115.34|1097.54|1114.92|1097.12|1117.1|1099.3|1114.48|1096.68|32
1652144430000|2022-05-10 01:00:30|1114.63|1096.83|1115.38|1097.58|1115.38|1097.58|1113.23|1095.43|31
1652144440000|2022-05-10 01:00:40|1115.36|1097.56|1115.08|1097.28|1115.77|1097.97|1113.95|1096.15|30
1652144450000|2022-05-10 01:00:50|1115.1|1097.3|1114.22|1096.42|1115.76|1097.96|1114.04|1096.24|32
1652144460000|2022-05-10 01:01:00|1114.2|1096.4|1111.6|1093.8|1114.2|1096.4|1111.55|1093.75|30
1652144470000|2022-05-10 01:01:10|1111.55|1093.75|1111.17|1093.37|1111.6|1093.8|1109.3|1091.5|28
1652144480000|2022-05-10 01:01:20|1111.56|1093.76|1112.28|1094.48|1113.11|1095.31|1111.44|1093.64|36
1652144490000|2022-05-10 01:01:30|1112.39|1094.59|1112.5|1094.7|1113.22|1095.42|1112.36|1094.56|27
1652144500000|2022-05-10 01:01:40|1112.44|1094.64|1113.3|1095.5|1114.07|1096.27|1111.97|1094.17|34
1652144510000|2022-05-10 01:01:50|1112.91|1095.11|1112.62|1094.82|1112.91|1095.11|1111.55|1093.75|21
1652144520000|2022-05-10 01:02:00|1112.64|1094.84|1113.54|1095.74|1113.54|1095.74|1110.75|1092.95|25
1652144530000|2022-05-10 01:02:10|1113.48|1095.68|1113.16|1095.36|1114.16|1096.36|1112.95|1095.15|21
1652144540000|2022-05-10 01:02:20|1113.23|1095.43|1112.51|1094.71|1113.3|1095.5|1112.26|1094.46|19
1652144550000|2022-05-10 01:02:30|1112.56|1094.76|1114.58|1096.78|1114.74|1096.94|1112.51|1094.71|35
1652144560000|2022-05-10 01:02:40|1114.65|1096.85|1115.52|1097.72|1115.52|1097.72|1113.49|1095.69|37
1652144570000|2022-05-10 01:02:50|1115.82|1098.02|1115.15|1097.35|1115.82|1098.02|1114.65|1096.85|26
1652144580000|2022-05-10 01:03:00|1115.05|1097.25|1117.82|1100.02|1117.82|1100.02|1114.5|1096.7|35
1652144590000|2022-05-10 01:03:10|1117.88|1100.08|1118.78|1100.98|1119.14|1101.34|1117.88|1100.08|34
1652144600000|2022-05-10 01:03:20|1118.92|1101.12|1121.24|1103.44|1121.24|1103.44|1118.92|1101.12|34
1652144610000|2022-05-10 01:03:30|1121.12|1103.32|1120.88|1103.08|1121.12|1103.32|1119.43|1101.63|36
1652144620000|2022-05-10 01:03:40|1120.84|1103.04|1121|1103.2|1122.16|1104.36|1120.4|1102.6|35
1652144630000|2022-05-10 01:03:50|1120.71|1102.91|1120.97|1103.17|1122.41|1104.61|1120.38|1102.58|35
1652144640000|2022-05-10 01:04:00|1121.04|1103.24|1120.41|1102.61|1121.37|1103.57|1120.37|1102.57|26
1652144650000|2022-05-10 01:04:10|1120.42|1102.62|1121.12|1103.32|1121.12|1103.32|1119.86|1102.06|33
1652144660000|2022-05-10 01:04:20|1121.21|1103.41|1121.56|1103.76|1122.15|1104.35|1120.32|1102.52|35
1652144670000|2022-05-10 01:04:30|1121.55|1103.75|1121.06|1103.26|1121.55|1103.75|1120.5|1102.7|27
1652144680000|2022-05-10 01:04:40|1121.03|1103.23|1119.49|1101.69|1121.21|1103.41|1119.49|1101.69|24
1652144690000|2022-05-10 01:04:50|1119.57|1101.77|1122.86|1105.06|1123.27|1105.47|1119.51|1101.71|36
1652144700000|2022-05-10 01:05:00|1122.51|1104.71|1123.9|1106.1|1123.91|1106.11|1121.92|1104.12|34
1652144710000|2022-05-10 01:05:10|1123.91|1106.11|1128.83|1111.03|1129.4|1111.6|1123.84|1106.04|33
1652144720000|2022-05-10 01:05:20|1128.35|1110.55|1129.52|1111.72|1129.83|1112.03|1127.28|1109.48|31
1652144730000|2022-05-10 01:05:30|1129.72|1111.92|1130.56|1112.76|1133.92|1116.12|1129.72|1111.92|37
1652144740000|2022-05-10 01:05:40|1130.79|1112.99|1131.05|1113.25|1131.05|1113.25|1128.56|1110.76|33
1652144750000|2022-05-10 01:05:50|1131.42|1113.62|1131.99|1114.19|1132.73|1114.93|1130.54|1112.74|34
1652144760000|2022-05-10 01:06:00|1132.34|1114.54|1135.04|1117.24|1136.25|1118.45|1132.34|1114.54|35
1652144770000|2022-05-10 01:06:10|1134.93|1117.13|1133.29|1115.49|1134.93|1117.13|1132.1|1114.3|33
1652144780000|2022-05-10 01:06:20|1133.51|1115.71|1132.49|1114.69|1134.4|1116.6|1132.34|1114.54|38
1652144790000|2022-05-10 01:06:30|1132.5|1114.7|1134.57|1116.77|1134.84|1117.04|1132.22|1114.42|39
1652144800000|2022-05-10 01:06:40|1134.72|1116.92|1136.95|1119.15|1136.95|1119.15|1134.72|1116.92|32
1652144810000|2022-05-10 01:06:50|1136.61|1118.81|1134.8|1117|1137.61|1119.81|1134.8|1117|34
1652144820000|2022-05-10 01:07:00|1134.79|1116.99|1133.39|1115.59|1136.01|1118.21|1133.21|1115.41|36
1652144830000|2022-05-10 01:07:10|1133.27|1115.47|1135.1|1117.3|1135.21|1117.41|1133.27|1115.47|30
1652144840000|2022-05-10 01:07:20|1135.06|1117.26|1134.51|1116.71|1135.06|1117.26|1134.06|1116.26|28
1652144850000|2022-05-10 01:07:30|1134.13|1116.33|1131.65|1113.85|1134.13|1116.33|1131.35|1113.55|31
1652144860000|2022-05-10 01:07:40|1131.63|1113.83|1130.29|1112.49|1131.63|1113.83|1130.29|1112.49|30
1652144870000|2022-05-10 01:07:50|1130.2|1112.4|1127.44|1109.64|1130.2|1112.4|1127.31|1109.51|37
1652144880000|2022-05-10 01:08:00|1127.37|1109.57|1127.93|1110.13|1128.06|1110.26|1126.38|1108.58|35
1652144890000|2022-05-10 01:08:10|1127.89|1110.09|1126.17|1108.37|1127.89|1110.09|1126.17|1108.37|31
1652144900000|2022-05-10 01:08:20|1125.69|1107.89|1127.26|1109.46|1127.26|1109.46|1125.4|1107.6|25
1652144910000|2022-05-10 01:08:30|1127.28|1109.48|1129.35|1111.55|1129.35|1111.55|1127|1109.2|24
1652144920000|2022-05-10 01:08:40|1129.43|1111.63|1127.22|1109.42|1129.43|1111.63|1126.55|1108.75|34
1652144930000|2022-05-10 01:08:50|1127.33|1109.53|1128.4|1110.6|1128.74|1110.94|1127.33|1109.53|27
1652144940000|2022-05-10 01:09:00|1128.41|1110.61|1128.4|1110.6|1129.97|1112.17|1128.05|1110.25|32
1652144950000|2022-05-10 01:09:10|1128.41|1110.61|1130.17|1112.37|1130.4|1112.6|1128.41|1110.61|34
1652144960000|2022-05-10 01:09:20|1130.2|1112.4|1135.63|1117.83|1136.24|1118.44|1130.2|1112.4|36
1652144970000|2022-05-10 01:09:30|1135.55|1117.75|1138.98|1121.18|1139.01|1121.21|1135.21|1117.41|33
1652144980000|2022-05-10 01:09:40|1138.94|1121.14|1141.6|1123.8|1141.6|1123.8|1137.95|1120.15|36
1652144990000|2022-05-10 01:09:50|1141.58|1123.78|1141.33|1123.53|1142.86|1125.06|1140.93|1123.13|34
1652145000000|2022-05-10 01:10:00|1141.15|1123.35|1140.07|1122.27|1141.68|1123.88|1139.97|1122.17|26
1652145010000|2022-05-10 01:10:10|1140.1|1122.3|1139.5|1121.7|1140.3|1122.5|1139.35|1121.55|32
1652145020000|2022-05-10 01:10:20|1139.4|1121.6|1139.27|1121.47|1140.67|1122.87|1139.26|1121.46|34
1652145030000|2022-05-10 01:10:30|1139.21|1121.41|1136.61|1118.81|1139.21|1121.41|1134.94|1117.14|35
1652145040000|2022-05-10 01:10:40|1136.68|1118.88|1134.21|1116.41|1136.77|1118.97|1134.01|1116.21|35
1652145050000|2022-05-10 01:10:50|1134.58|1116.78|1133.39|1115.59|1134.58|1116.78|1133.35|1115.55|31
1652145060000|2022-05-10 01:11:00|1133.42|1115.62|1130.21|1112.41|1133.44|1115.64|1129.96|1112.16|35
1652145070000|2022-05-10 01:11:10|1129.83|1112.03|1132.68|1114.88|1132.68|1114.88|1129.55|1111.75|36
1652145080000|2022-05-10 01:11:20|1132.67|1114.87|1132.51|1114.71|1133.06|1115.26|1131.96|1114.16|33
1652145090000|2022-05-10 01:11:30|1132.43|1114.63|1131.08|1113.28|1132.89|1115.09|1131.04|1113.24|32
1652145100000|2022-05-10 01:11:40|1131.06|1113.26|1131.43|1113.63|1132.43|1114.63|1131.06|1113.26|29
1652145110000|2022-05-10 01:11:50|1131.44|1113.64|1131.15|1113.35|1133.42|1115.62|1131.15|1113.35|32
1652145120000|2022-05-10 01:12:00|1131.42|1113.62|1129.47|1111.67|1131.42|1113.62|1129.44|1111.64|30
1652145130000|2022-05-10 01:12:10|1129.46|1111.66|1126.79|1108.99|1129.6|1111.8|1126.27|1108.47|32
1652145140000|2022-05-10 01:12:20|1127|1109.2|1124.53|1106.73|1127.14|1109.34|1124.53|1106.73|37
1652145150000|2022-05-10 01:12:30|1124.54|1106.74|1125.15|1107.35|1126.51|1108.71|1124.5|1106.7|29
1652145160000|2022-05-10 01:12:40|1125.07|1107.27|1123.39|1105.59|1125.07|1107.27|1123.09|1105.29|36
1652145170000|2022-05-10 01:12:50|1123.29|1105.49|1123.36|1105.56|1123.42|1105.62|1122.64|1104.84|29
1652145180000|2022-05-10 01:13:00|1123.16|1105.36|1115.38|1097.58|1123.16|1105.36|1115.1|1097.3|35
1652145190000|2022-05-10 01:13:10|1115.21|1097.41|1113.38|1095.58|1115.34|1097.54|1112.72|1094.92|35
1652145200000|2022-05-10 01:13:20|1113.6|1095.8|1115.53|1097.73|1116.27|1098.47|1113.6|1095.8|33
1652145210000|2022-05-10 01:13:30|1115.54|1097.74|1117.33|1099.53|1117.34|1099.54|1115.06|1097.26|34
1652145220000|2022-05-10 01:13:40|1117.29|1099.49|1119.59|1101.79|1119.59|1101.79|1116.97|1099.17|32
1652145230000|2022-05-10 01:13:50|1119.53|1101.73|1119|1101.2|1119.65|1101.85|1117.8|1100|34
1652145240000|2022-05-10 01:14:00|1118.68|1100.88|1119.4|1101.6|1119.5|1101.7|1118.66|1100.86|29
1652145250000|2022-05-10 01:14:10|1119.43|1101.63|1119.42|1101.62|1120.45|1102.65|1119.41|1101.61|27
1652145260000|2022-05-10 01:14:20|1119.38|1101.58|1120.03|1102.23|1120.36|1102.56|1119.37|1101.57|31
1652145270000|2022-05-10 01:14:30|1120.02|1102.22|1116.59|1098.79|1120.02|1102.22|1116.59|1098.79|34
1652145280000|2022-05-10 01:14:40|1116.6|1098.8|1118.88|1101.08|1118.9|1101.1|1116.6|1098.8|30
1652145290000|2022-05-10 01:14:50|1118.84|1101.04|1119.4|1101.6|1119.59|1101.79|1118.84|1101.04|19
1652145300000|2022-05-10 01:15:00|1119.39|1101.59|1121.33|1103.53|1121.33|1103.53|1119.26|1101.46|28
1652145310000|2022-05-10 01:15:10|1121.22|1103.42|1122.81|1105.01|1122.84|1105.04|1121.22|1103.42|31
1652145320000|2022-05-10 01:15:20|1122.86|1105.06|1125.56|1107.76|1126.24|1108.44|1122.86|1105.06|32
1652145330000|2022-05-10 01:15:30|1125.52|1107.72|1126.49|1108.69|1128.4|1110.6|1125.1|1107.3|36
1652145340000|2022-05-10 01:15:40|1126.27|1108.47|1125.41|1107.61|1126.36|1108.56|1125.32|1107.52|33
1652145350000|2022-05-10 01:15:50|1125.36|1107.56|1122.94|1105.14|1125.36|1107.56|1122.9|1105.1|33
1652145360000|2022-05-10 01:16:00|1122.93|1105.13|1119.71|1101.91|1122.93|1105.13|1119.71|1101.91|37
1652145370000|2022-05-10 01:16:10|1119.74|1101.94|1118.55|1100.75|1120.44|1102.64|1118.27|1100.47|34
1652145380000|2022-05-10 01:16:20|1118.56|1100.76|1118.4|1100.6|1119.21|1101.41|1118.12|1100.32|22
1652145390000|2022-05-10 01:16:30|1118.39|1100.59|1120.63|1102.83|1121.13|1103.33|1118.39|1100.59|30
1652145400000|2022-05-10 01:16:40|1120.61|1102.81|1121.39|1103.59|1121.39|1103.59|1120.37|1102.57|19
1652145410000|2022-05-10 01:16:50|1121.35|1103.55|1121.9|1104.1|1122.45|1104.65|1121.33|1103.53|23
1652145420000|2022-05-10 01:17:00|1121.83|1104.03|1122.7|1104.9|1123.4|1105.6|1121.68|1103.88|16
1652145430000|2022-05-10 01:17:10|1122.65|1104.85|1121.6|1103.8|1122.75|1104.95|1121.28|1103.48|13
1652145440000|2022-05-10 01:17:20|1121.5|1103.7|1118.29|1100.49|1121.5|1103.7|1118.29|1100.49|21
1652145450000|2022-05-10 01:17:30|1117.75|1099.95|1115.4|1097.6|1117.75|1099.95|1115.38|1097.58|15
1652145460000|2022-05-10 01:17:40|1115.53|1097.73|1117.42|1099.62|1117.69|1099.89|1115.51|1097.71|33
1652145470000|2022-05-10 01:17:50|1117.43|1099.63|1117.55|1099.75|1118.32|1100.52|1117.43|1099.63|15
1652145480000|2022-05-10 01:18:00|1117.52|1099.72|1115.9|1098.1|1117.52|1099.72|1115.87|1098.07|28
1652145490000|2022-05-10 01:18:10|1115.88|1098.08|1114.65|1096.85|1116.27|1098.47|1114.44|1096.64|37
1652145500000|2022-05-10 01:18:20|1114.55|1096.75|1115.65|1097.85|1115.71|1097.91|1114.53|1096.73|33
1652145510000|2022-05-10 01:18:30|1115.95|1098.15|1115.45|1097.65|1115.95|1098.15|1114.43|1096.63|31
1652145520000|2022-05-10 01:18:40|1115.21|1097.41|1113.34|1095.54|1115.21|1097.41|1112.81|1095.01|35
1652145530000|2022-05-10 01:18:50|1113.4|1095.6|1113.38|1095.58|1113.65|1095.85|1112.69|1094.89|30
1652145540000|2022-05-10 01:19:00|1113.18|1095.38|1113.49|1095.69|1114.2|1096.4|1112.74|1094.94|27
1652145550000|2022-05-10 01:19:10|1113.63|1095.83|1115.01|1097.21|1115.13|1097.33|1113.63|1095.83|20
1652145560000|2022-05-10 01:19:20|1114.7|1096.9|1113.48|1095.68|1114.77|1096.97|1112.84|1095.04|30
1652145570000|2022-05-10 01:19:30|1113.4|1095.6|1112.66|1094.86|1113.4|1095.6|1112.57|1094.77|30
1652145580000|2022-05-10 01:19:40|1112.67|1094.87|1113.46|1095.66|1114.12|1096.32|1112.67|1094.87|28
1652145590000|2022-05-10 01:19:50|1113.55|1095.75|1114.35|1096.55|1114.35|1096.55|1113.09|1095.29|30
1652145600000|2022-05-10 01:20:00|1114.36|1096.56|1116.26|1098.46|1116.26|1098.46|1114.36|1096.56|35
1652145610000|2022-05-10 01:20:10|1116.42|1098.62|1115.82|1098.02|1116.42|1098.62|1115.52|1097.72|23
1652145620000|2022-05-10 01:20:20|1115.59|1097.79|1117.37|1099.57|1117.41|1099.61|1115.59|1097.79|28
1652145630000|2022-05-10 01:20:30|1117.38|1099.58|1119|1101.2|1119.05|1101.25|1117.38|1099.58|21
1652145640000|2022-05-10 01:20:40|1119.02|1101.22|1119.45|1101.65|1119.78|1101.98|1119.02|1101.22|23
1652145650000|2022-05-10 01:20:50|1119.46|1101.66|1119.44|1101.64|1119.49|1101.69|1119.36|1101.56|19
1652145660000|2022-05-10 01:21:00|1119.48|1101.68|1119.46|1101.66|1119.83|1102.03|1119.44|1101.64|23
1652145670000|2022-05-10 01:21:10|1119.47|1101.67|1117.65|1099.85|1119.47|1101.67|1117.5|1099.7|32
1652145680000|2022-05-10 01:21:20|1117.8|1100|1115.78|1097.98|1117.8|1100|1115.78|1097.98|29
1652145690000|2022-05-10 01:21:30|1115.92|1098.12|1117.11|1099.31|1117.2|1099.4|1115.45|1097.65|32
1652145700000|2022-05-10 01:21:40|1117.16|1099.36|1115.58|1097.78|1117.16|1099.36|1115.16|1097.36|32
1652145710000|2022-05-10 01:21:50|1115.6|1097.8|1115.32|1097.52|1116.29|1098.49|1115.24|1097.44|36
1652145720000|2022-05-10 01:22:00|1115.24|1097.44|1116.4|1098.6|1116.4|1098.6|1114.57|1096.77|33
1652145730000|2022-05-10 01:22:10|1116.5|1098.7|1118.19|1100.39|1118.19|1100.39|1115.43|1097.63|34
1652145740000|2022-05-10 01:22:20|1118.4|1100.6|1118.28|1100.48|1118.4|1100.6|1117.35|1099.55|26
1652145750000|2022-05-10 01:22:30|1118.29|1100.49|1119.54|1101.74|1119.6|1101.8|1118.29|1100.49|27
1652145760000|2022-05-10 01:22:40|1119.57|1101.77|1120.39|1102.59|1121.75|1103.95|1119.49|1101.69|29
1652145770000|2022-05-10 01:22:50|1120.54|1102.74|1118.61|1100.81|1121.45|1103.65|1117.82|1100.02|30
1652145780000|2022-05-10 01:23:00|1117.79|1099.99|1118.35|1100.55|1118.35|1100.55|1116.63|1098.83|31
1652145790000|2022-05-10 01:23:10|1118.23|1100.43|1121.33|1103.53|1121.33|1103.53|1117.74|1099.94|30
1652145800000|2022-05-10 01:23:20|1121.51|1103.71|1122.41|1104.61|1122.42|1104.62|1121.4|1103.6|37
1652145810000|2022-05-10 01:23:30|1122.4|1104.6|1122.16|1104.36|1123.25|1105.45|1122.16|1104.36|32
1652145820000|2022-05-10 01:23:40|1122.17|1104.37|1121.27|1103.47|1123.01|1105.21|1121.27|1103.47|36
1652145830000|2022-05-10 01:23:50|1121.42|1103.62|1117.29|1099.49|1121.42|1103.62|1117.14|1099.34|39
1652145840000|2022-05-10 01:24:00|1117.03|1099.23|1118.3|1100.5|1118.9|1101.1|1116.9|1099.1|29
1652145850000|2022-05-10 01:24:10|1118.33|1100.53|1119.49|1101.69|1119.49|1101.69|1117.97|1100.17|36
1652145860000|2022-05-10 01:24:20|1119.43|1101.63|1117.49|1099.69|1119.49|1101.69|1117.49|1099.69|36
1652145870000|2022-05-10 01:24:30|1117.22|1099.42|1118.91|1101.11|1119.38|1101.58|1116.65|1098.85|31
1652145880000|2022-05-10 01:24:40|1118.88|1101.08|1119.43|1101.63|1119.43|1101.63|1118.82|1101.02|25
1652145890000|2022-05-10 01:24:50|1119.36|1101.56|1118.41|1100.61|1119.45|1101.65|1118.34|1100.54|29
1652145900000|2022-05-10 01:25:00|1118.35|1100.55|1119.22|1101.42|1119.23|1101.43|1117.97|1100.17|16
1652145910000|2022-05-10 01:25:10|1119.24|1101.44|1118.35|1100.55|1120.4|1102.6|1118.24|1100.44|29
1652145920000|2022-05-10 01:25:20|1118.31|1100.51|1119.35|1101.55|1119.35|1101.55|1118.24|1100.44|29
1652145930000|2022-05-10 01:25:30|1119.36|1101.56|1119.58|1101.78|1121.23|1103.43|1119.35|1101.55|30
1652145940000|2022-05-10 01:25:40|1119.48|1101.68|1118.66|1100.86|1119.75|1101.95|1118.66|1100.86|32
1652145950000|2022-05-10 01:25:50|1118.55|1100.75|1119.08|1101.28|1119.34|1101.54|1118.15|1100.35|29
1652145960000|2022-05-10 01:26:00|1119.07|1101.27|1122.29|1104.49|1122.29|1104.49|1118.77|1100.97|34
1652145970000|2022-05-10 01:26:10|1122.56|1104.76|1120.38|1102.58|1122.57|1104.77|1119.6|1101.8|34
1652145980000|2022-05-10 01:26:20|1120.37|1102.57|1120.54|1102.74|1120.6|1102.8|1119.62|1101.82|31
1652145990000|2022-05-10 01:26:30|1120.69|1102.89|1122.4|1104.6|1122.4|1104.6|1120.59|1102.79|26
1652146000000|2022-05-10 01:26:40|1122.25|1104.45|1123.54|1105.74|1123.54|1105.74|1122.25|1104.45|13
1652146010000|2022-05-10 01:26:50|1123.83|1106.03|1123.57|1105.77|1124.13|1106.33|1123.27|1105.47|18
1652146020000|2022-05-10 01:27:00|1123.7|1105.9|1123.72|1105.92|1124.4|1106.6|1123.55|1105.75|21
1652146030000|2022-05-10 01:27:10|1123.75|1105.95|1122.74|1104.94|1123.75|1105.95|1122.71|1104.91|17
1652146040000|2022-05-10 01:27:20|1122.65|1104.85|1120.4|1102.6|1122.65|1104.85|1120.11|1102.31|30
1652146050000|2022-05-10 01:27:30|1120.31|1102.51|1119.63|1101.83|1120.31|1102.51|1119.53|1101.73|24
1652146060000|2022-05-10 01:27:40|1119.59|1101.79|1120.19|1102.39|1120.37|1102.57|1119.43|1101.63|18
1652146070000|2022-05-10 01:27:50|1120.37|1102.57|1119.6|1101.8|1120.46|1102.66|1119.59|1101.79|24
1652146080000|2022-05-10 01:28:00|1119.8|1102|1119.49|1101.69|1120.41|1102.61|1119.49|1101.69|25
1652146090000|2022-05-10 01:28:10|1119.48|1101.68|1120.61|1102.81|1121.06|1103.26|1119.48|1101.68|19
1652146100000|2022-05-10 01:28:20|1120.5|1102.7|1120.61|1102.81|1120.61|1102.81|1120.26|1102.46|17
1652146110000|2022-05-10 01:28:30|1120.6|1102.8|1119.63|1101.83|1120.6|1102.8|1119.36|1101.56|29
1652146120000|2022-05-10 01:28:40|1120.13|1102.33|1119.68|1101.88|1120.39|1102.59|1119.68|1101.88|31
1652146130000|2022-05-10 01:28:50|1119.63|1101.83|1121.37|1103.57|1121.37|1103.57|1119.62|1101.82|22
1652146140000|2022-05-10 01:29:00|1121.36|1103.56|1125.36|1107.56|1125.4|1107.6|1121.36|1103.56|32
1652146150000|2022-05-10 01:29:10|1125.54|1107.74|1125.22|1107.42|1126.24|1108.44|1125|1107.2|31
1652146160000|2022-05-10 01:29:20|1124.99|1107.19|1125.26|1107.46|1125.31|1107.51|1124.49|1106.69|31
1652146170000|2022-05-10 01:29:30|1125.33|1107.53|1125.52|1107.72|1126.44|1108.64|1125.33|1107.53|30
1652146180000|2022-05-10 01:29:40|1125.85|1108.05|1124.31|1106.51|1126.19|1108.39|1124.31|1106.51|30
1652146190000|2022-05-10 01:29:50|1124.29|1106.49|1124.9|1107.1|1125.65|1107.85|1124.29|1106.49|39
1652146200000|2022-05-10 01:30:00|1124.92|1107.12|1122.52|1104.72|1124.92|1107.12|1122.52|1104.72|32
1652146210000|2022-05-10 01:30:10|1122.45|1104.65|1121.92|1104.12|1122.46|1104.66|1121.92|1104.12|23
1652146220000|2022-05-10 01:30:20|1121.81|1104.01|1120.82|1103.02|1122|1104.2|1120.82|1103.02|24
1652146230000|2022-05-10 01:30:30|1120.84|1103.04|1119.35|1101.55|1120.84|1103.04|1119.28|1101.48|32
1652146240000|2022-05-10 01:30:40|1119.34|1101.54|1119.2|1101.4|1119.34|1101.54|1117.58|1099.78|34
1652146250000|2022-05-10 01:30:50|1119.15|1101.35|1118.21|1100.41|1119.15|1101.35|1118.21|1100.41|31
1652146260000|2022-05-10 01:31:00|1118.16|1100.36|1118.17|1100.37|1118.42|1100.62|1117.39|1099.59|33
1652146270000|2022-05-10 01:31:10|1118.13|1100.33|1116.49|1098.69|1118.15|1100.35|1116.4|1098.6|33
1652146280000|2022-05-10 01:31:20|1116.41|1098.61|1116.09|1098.29|1116.41|1098.61|1115.92|1098.12|23
1652146290000|2022-05-10 01:31:30|1116.08|1098.28|1117.32|1099.52|1117.32|1099.52|1116.03|1098.23|25
1652146300000|2022-05-10 01:31:40|1117.31|1099.51|1115.75|1097.95|1117.47|1099.67|1115.75|1097.95|25
1652146310000|2022-05-10 01:31:50|1115.65|1097.85|1117.5|1099.7|1117.9|1100.1|1115.64|1097.84|28
1652146320000|2022-05-10 01:32:00|1117.52|1099.72|1117.08|1099.28|1117.65|1099.85|1116.87|1099.07|31
1652146330000|2022-05-10 01:32:10|1117.4|1099.6|1115.78|1097.98|1117.4|1099.6|1115.78|1097.98|24
1652146340000|2022-05-10 01:32:20|1115.74|1097.94|1114.96|1097.16|1115.96|1098.16|1114.96|1097.16|16
1652146350000|2022-05-10 01:32:30|1115.01|1097.21|1113.08|1095.28|1115.11|1097.31|1112.86|1095.06|36
1652146360000|2022-05-10 01:32:40|1113.11|1095.31|1111.3|1093.5|1113.11|1095.31|1110.61|1092.81|31
1652146370000|2022-05-10 01:32:50|1111.35|1093.55|1111.12|1093.32|1112.18|1094.38|1111.12|1093.32|27
1652146380000|2022-05-10 01:33:00|1110.85|1093.05|1110.02|1092.22|1111.28|1093.48|1110.02|1092.22|27
1652146390000|2022-05-10 01:33:10|1109.97|1092.17|1112.3|1094.5|1112.3|1094.5|1108.72|1090.92|34
1652146400000|2022-05-10 01:33:20|1112.39|1094.59|1114.26|1096.46|1114.28|1096.48|1112.39|1094.59|32
1652146410000|2022-05-10 01:33:30|1114.21|1096.41|1112.08|1094.28|1114.39|1096.59|1112.08|1094.28|31
1652146420000|2022-05-10 01:33:40|1112.28|1094.48|1108.77|1090.97|1112.28|1094.48|1108.77|1090.97|35
1652146430000|2022-05-10 01:33:50|1108.3|1090.5|1107.72|1089.92|1108.4|1090.6|1107.16|1089.36|36
1652146440000|2022-05-10 01:34:00|1107.7|1089.9|1107.2|1089.4|1108.43|1090.63|1106.91|1089.11|39
1652146450000|2022-05-10 01:34:10|1107.33|1089.53|1109.35|1091.55|1109.35|1091.55|1107.3|1089.5|29
1652146460000|2022-05-10 01:34:20|1109.34|1091.54|1111.38|1093.58|1111.4|1093.6|1109.33|1091.53|29
1652146470000|2022-05-10 01:34:30|1111.37|1093.57|1112.28|1094.48|1112.4|1094.6|1111.34|1093.54|28
1652146480000|2022-05-10 01:34:40|1112.4|1094.6|1111.34|1093.54|1112.4|1094.6|1110.74|1092.94|30
1652146490000|2022-05-10 01:34:50|1111.28|1093.48|1111.82|1094.02|1111.83|1094.03|1110.69|1092.89|18
1652146500000|2022-05-10 01:35:00|1111.98|1094.18|1111.5|1093.7|1112.4|1094.6|1111.5|1093.7|32
1652146510000|2022-05-10 01:35:10|1111.44|1093.64|1110.42|1092.62|1111.47|1093.67|1110.28|1092.48|24
1652146520000|2022-05-10 01:35:20|1110.41|1092.61|1110.39|1092.59|1110.42|1092.62|1109.03|1091.23|32
1652146530000|2022-05-10 01:35:30|1110.43|1092.63|1109.58|1091.78|1110.65|1092.85|1109.44|1091.64|32
1652146540000|2022-05-10 01:35:40|1109.57|1091.77|1109.84|1092.04|1110.69|1092.89|1109.57|1091.77|23
1652146550000|2022-05-10 01:35:50|1109.81|1092.01|1108.72|1090.92|1109.81|1092.01|1108.4|1090.6|21
1652146560000|2022-05-10 01:36:00|1108.77|1090.97|1110.18|1092.38|1110.35|1092.55|1108.77|1090.97|29
1652146570000|2022-05-10 01:36:10|1110.32|1092.52|1110.37|1092.57|1110.37|1092.57|1110.29|1092.49|13
1652146580000|2022-05-10 01:36:20|1110.36|1092.56|1108.64|1090.84|1110.5|1092.7|1108.64|1090.84|25
1652146590000|2022-05-10 01:36:30|1108.39|1090.59|1107.16|1089.36|1108.41|1090.61|1107.09|1089.29|25
1652146600000|2022-05-10 01:36:40|1107.09|1089.29|1106.96|1089.16|1107.33|1089.53|1105.63|1087.83|35
1652146610000|2022-05-10 01:36:50|1107|1089.2|1107.64|1089.84|1108|1090.2|1106.67|1088.87|26
1652146620000|2022-05-10 01:37:00|1107.84|1090.04|1109.25|1091.45|1109.25|1091.45|1107.59|1089.79|20
1652146630000|2022-05-10 01:37:10|1109.3|1091.5|1108.37|1090.57|1110.09|1092.29|1107.79|1089.99|30
1652146640000|2022-05-10 01:37:20|1108.36|1090.56|1108.39|1090.59|1108.69|1090.89|1107.49|1089.69|31
1652146650000|2022-05-10 01:37:30|1108.4|1090.6|1107.65|1089.85|1108.4|1090.6|1107.58|1089.78|17
1652146660000|2022-05-10 01:37:40|1107.52|1089.72|1106.16|1088.36|1107.52|1089.72|1105.87|1088.07|25
1652146670000|2022-05-10 01:37:50|1106.1|1088.3|1106.04|1088.24|1106.26|1088.46|1105.29|1087.49|23
1652146680000|2022-05-10 01:38:00|1106.05|1088.25|1106.31|1088.51|1106.39|1088.59|1105.73|1087.93|24
1652146690000|2022-05-10 01:38:10|1106.23|1088.43|1108.4|1090.6|1108.4|1090.6|1106.23|1088.43|31
1652146700000|2022-05-10 01:38:20|1108.39|1090.59|1108.17|1090.37|1108.45|1090.65|1108.08|1090.28|17
1652146710000|2022-05-10 01:38:30|1108.36|1090.56|1108.83|1091.03|1108.95|1091.15|1108.36|1090.56|13
1652146720000|2022-05-10 01:38:40|1108.86|1091.06|1108.77|1090.97|1109.31|1091.51|1108.62|1090.82|26
1652146730000|2022-05-10 01:38:50|1108.4|1090.6|1106.4|1088.6|1108.42|1090.62|1105.93|1088.13|31
1652146740000|2022-05-10 01:39:00|1106.39|1088.59|1103.35|1085.55|1106.58|1088.78|1103.26|1085.46|31
1652146750000|2022-05-10 01:39:10|1103.43|1085.63|1103.4|1085.6|1103.81|1086.01|1103.4|1085.6|22
1652146760000|2022-05-10 01:39:20|1103.45|1085.65|1105.21|1087.41|1105.21|1087.41|1103.45|1085.65|27
1652146770000|2022-05-10 01:39:30|1105.22|1087.42|1107.32|1089.52|1107.32|1089.52|1105.22|1087.42|21
1652146780000|2022-05-10 01:39:40|1107.51|1089.71|1108.15|1090.35|1108.15|1090.35|1106.75|1088.95|32
1652146790000|2022-05-10 01:39:50|1108.2|1090.4|1108.48|1090.68|1108.54|1090.74|1107.73|1089.93|19
1652146800000|2022-05-10 01:40:00|1108.46|1090.66|1108.7|1090.9|1108.83|1091.03|1107.87|1090.07|25
1652146810000|2022-05-10 01:40:10|1108.81|1091.01|1110.15|1092.35|1110.15|1092.35|1107.73|1089.93|29
1652146820000|2022-05-10 01:40:20|1110.2|1092.4|1111.36|1093.56|1111.38|1093.58|1110.19|1092.39|17
1652146830000|2022-05-10 01:40:30|1111.3|1093.5|1109.26|1091.46|1111.3|1093.5|1109|1091.2|31
1652146840000|2022-05-10 01:40:40|1109.13|1091.33|1108.7|1090.9|1109.3|1091.5|1108.48|1090.68|21
1652146850000|2022-05-10 01:40:50|1108.8|1091|1108.05|1090.25|1109.02|1091.22|1108.05|1090.25|28
1652146860000|2022-05-10 01:41:00|1107.97|1090.17|1107.4|1089.6|1108.42|1090.62|1107.4|1089.6|33
1652146870000|2022-05-10 01:41:10|1107.55|1089.75|1104.8|1087|1107.55|1089.75|1104.8|1087|34
1652146880000|2022-05-10 01:41:20|1104.79|1086.99|1104.43|1086.63|1104.84|1087.04|1103.6|1085.8|29
1652146890000|2022-05-10 01:41:30|1104.42|1086.62|1102.51|1084.71|1105.02|1087.22|1102.51|1084.71|31
1652146900000|2022-05-10 01:41:40|1102.6|1084.8|1104.41|1086.61|1104.41|1086.61|1101.75|1083.95|32
1652146910000|2022-05-10 01:41:50|1104.47|1086.67|1102.91|1085.11|1104.47|1086.67|1102.91|1085.11|30
1652146920000|2022-05-10 01:42:00|1102.82|1085.02|1104.45|1086.65|1104.45|1086.65|1102.78|1084.98|29
1652146930000|2022-05-10 01:42:10|1104.44|1086.64|1103.67|1085.87|1104.44|1086.64|1103.13|1085.33|31
1652146940000|2022-05-10 01:42:20|1103.68|1085.88|1106.38|1088.58|1106.39|1088.59|1103.44|1085.64|35
1652146950000|2022-05-10 01:42:30|1106.4|1088.6|1107.53|1089.73|1107.89|1090.09|1106.4|1088.6|35
1652146960000|2022-05-10 01:42:40|1107.55|1089.75|1107.34|1089.54|1107.55|1089.75|1106.9|1089.1|28
1652146970000|2022-05-10 01:42:50|1107.9|1090.1|1108.04|1090.24|1108.73|1090.93|1107.9|1090.1|23
1652146980000|2022-05-10 01:43:00|1107.9|1090.1|1108.08|1090.28|1108.1|1090.3|1107.13|1089.33|19
1652146990000|2022-05-10 01:43:10|1108.06|1090.26|1108.02|1090.22|1108.19|1090.39|1107.46|1089.66|29
1652147000000|2022-05-10 01:43:20|1108.01|1090.21|1106.54|1088.74|1108.01|1090.21|1106.44|1088.64|29
1652147010000|2022-05-10 01:43:30|1106.5|1088.7|1107.64|1089.84|1107.65|1089.85|1106.5|1088.7|17
1652147020000|2022-05-10 01:43:40|1107.88|1090.08|1106.91|1089.11|1109.95|1092.15|1106.86|1089.06|38
1652147030000|2022-05-10 01:43:50|1106.9|1089.1|1105.34|1087.54|1107.05|1089.25|1105.34|1087.54|31
1652147040000|2022-05-10 01:44:00|1105.4|1087.6|1107.42|1089.62|1107.42|1089.62|1105.38|1087.58|24
1652147050000|2022-05-10 01:44:10|1107.55|1089.75|1107.61|1089.81|1108.11|1090.31|1106.47|1088.67|33
1652147060000|2022-05-10 01:44:20|1107.39|1089.59|1109|1091.2|1109.04|1091.24|1107.39|1089.59|26
1652147070000|2022-05-10 01:44:30|1108.99|1091.19|1108.7|1090.9|1109.1|1091.3|1108.64|1090.84|21
1652147080000|2022-05-10 01:44:40|1108.65|1090.85|1109.42|1091.62|1109.53|1091.73|1108.55|1090.75|23
1652147090000|2022-05-10 01:44:50|1109.43|1091.63|1109.43|1091.63|1110.37|1092.57|1108.49|1090.69|33
1652147100000|2022-05-10 01:45:00|1109.41|1091.61|1108.41|1090.61|1109.54|1091.74|1108.41|1090.61|29
1652147110000|2022-05-10 01:45:10|1107.9|1090.1|1107.38|1089.58|1108.22|1090.42|1107.38|1089.58|29
1652147120000|2022-05-10 01:45:20|1107.43|1089.63|1105.33|1087.53|1107.43|1089.63|1105.33|1087.53|29
1652147130000|2022-05-10 01:45:30|1105.32|1087.52|1104.48|1086.68|1105.32|1087.52|1104.43|1086.63|29
1652147140000|2022-05-10 01:45:40|1104.49|1086.69|1105.45|1087.65|1105.45|1087.65|1104.49|1086.69|20
1652147150000|2022-05-10 01:45:50|1105.76|1087.96|1104.55|1086.75|1106.07|1088.27|1104.55|1086.75|28
1652147160000|2022-05-10 01:46:00|1104.47|1086.67|1107.22|1089.42|1107.4|1089.6|1104.47|1086.67|32
1652147170000|2022-05-10 01:46:10|1107.4|1089.6|1108.65|1090.85|1109.01|1091.21|1107.31|1089.51|24
1652147180000|2022-05-10 01:46:20|1108.68|1090.88|1109.34|1091.54|1109.34|1091.54|1108.38|1090.58|29
1652147190000|2022-05-10 01:46:30|1109.36|1091.56|1111.15|1093.35|1111.18|1093.38|1109.3|1091.5|28
1652147200000|2022-05-10 01:46:40|1111.14|1093.34|1111.28|1093.48|1111.57|1093.77|1110.66|1092.86|30
1652147210000|2022-05-10 01:46:50|1111.31|1093.51|1110.75|1092.95|1111.8|1094|1110.75|1092.95|22
1652147220000|2022-05-10 01:47:00|1110.7|1092.9|1113.23|1095.43|1113.48|1095.68|1110.6|1092.8|33
1652147230000|2022-05-10 01:47:10|1113.2|1095.4|1112.4|1094.6|1113.38|1095.58|1112.05|1094.25|23
1652147240000|2022-05-10 01:47:20|1112.35|1094.55|1110.65|1092.85|1112.35|1094.55|1109.68|1091.88|27
1652147250000|2022-05-10 01:47:30|1111.16|1093.36|1110.46|1092.66|1111.16|1093.36|1109.51|1091.71|31
1652147260000|2022-05-10 01:47:40|1110.59|1092.79|1110.61|1092.81|1110.92|1093.12|1110.35|1092.55|14
1652147270000|2022-05-10 01:47:50|1110.6|1092.8|1111.34|1093.54|1111.35|1093.55|1110.52|1092.72|11
1652147280000|2022-05-10 01:48:00|1111.35|1093.55|1112.24|1094.44|1112.4|1094.6|1111.35|1093.55|23
1652147290000|2022-05-10 01:48:10|1112.4|1094.6|1113.27|1095.47|1113.3|1095.5|1112.27|1094.47|19
1652147300000|2022-05-10 01:48:20|1113.24|1095.44|1110.83|1093.03|1113.24|1095.44|1110.83|1093.03|33
1652147310000|2022-05-10 01:48:30|1110.75|1092.95|1108.57|1090.77|1110.75|1092.95|1108.57|1090.77|27
1652147320000|2022-05-10 01:48:40|1108.5|1090.7|1108.33|1090.53|1108.55|1090.75|1107.84|1090.04|22
1652147330000|2022-05-10 01:48:50|1108.71|1090.91|1106.52|1088.72|1109|1091.2|1106.52|1088.72|30
1652147340000|2022-05-10 01:49:00|1106.7|1088.9|1106.13|1088.33|1107.1|1089.3|1105.33|1087.53|24
1652147350000|2022-05-10 01:49:10|1106.46|1088.66|1105.71|1087.91|1107.2|1089.4|1105.71|1087.91|29
1652147360000|2022-05-10 01:49:20|1105.68|1087.88|1104.35|1086.55|1105.68|1087.88|1104.35|1086.55|28
1652147370000|2022-05-10 01:49:30|1103.79|1085.99|1103.48|1085.68|1104|1086.2|1102.7|1084.9|36
1652147380000|2022-05-10 01:49:40|1103.47|1085.67|1103.22|1085.42|1103.47|1085.67|1102.65|1084.85|23
1652147390000|2022-05-10 01:49:50|1103.2|1085.4|1104.21|1086.41|1104.44|1086.64|1103.05|1085.25|31
1652147400000|2022-05-10 01:50:00|1104.26|1086.46|1105.61|1087.81|1106.44|1088.64|1104.26|1086.46|26
1652147410000|2022-05-10 01:50:10|1105.73|1087.93|1107.36|1089.56|1107.82|1090.02|1105.73|1087.93|32
1652147420000|2022-05-10 01:50:20|1107.37|1089.57|1108.2|1090.4|1108.2|1090.4|1107.36|1089.56|21
1652147430000|2022-05-10 01:50:30|1108.15|1090.35|1106.75|1088.95|1108.32|1090.52|1106.65|1088.85|21
1652147440000|2022-05-10 01:50:40|1106.55|1088.75|1107.36|1089.56|1107.36|1089.56|1106|1088.2|26
1652147450000|2022-05-10 01:50:50|1107.4|1089.6|1108.2|1090.4|1108.21|1090.41|1107.34|1089.54|28
1652147460000|2022-05-10 01:51:00|1108.17|1090.37|1109.93|1092.13|1109.93|1092.13|1108.17|1090.37|28
1652147470000|2022-05-10 01:51:10|1110.03|1092.23|1110.34|1092.54|1110.44|1092.64|1109.45|1091.65|25
1652147480000|2022-05-10 01:51:20|1110.33|1092.53|1109.6|1091.8|1110.83|1093.03|1109.5|1091.7|25
1652147490000|2022-05-10 01:51:30|1109.48|1091.68|1109.75|1091.95|1110.02|1092.22|1109.42|1091.62|20
1652147500000|2022-05-10 01:51:40|1109.92|1092.12|1110.94|1093.14|1110.94|1093.14|1109.81|1092.01|36
1652147510000|2022-05-10 01:51:50|1111.06|1093.26|1113.1|1095.3|1113.1|1095.3|1111.06|1093.26|28
1652147520000|2022-05-10 01:52:00|1113.02|1095.22|1111.68|1093.88|1114.3|1096.5|1111.68|1093.88|26
1652147530000|2022-05-10 01:52:10|1111.66|1093.86|1113.25|1095.45|1113.27|1095.47|1111.66|1093.86|34
1652147540000|2022-05-10 01:52:20|1113.24|1095.44|1115.1|1097.3|1115.1|1097.3|1113.17|1095.37|25
1652147550000|2022-05-10 01:52:30|1115.13|1097.33|1115.38|1097.58|1115.8|1098|1114.53|1096.73|32
1652147560000|2022-05-10 01:52:40|1115.25|1097.45|1115.41|1097.61|1115.49|1097.69|1114.62|1096.82|27
1652147570000|2022-05-10 01:52:50|1115.34|1097.54|1117.39|1099.59|1117.39|1099.59|1115.34|1097.54|31
1652147580000|2022-05-10 01:53:00|1117.34|1099.54|1117.44|1099.64|1117.9|1100.1|1116.75|1098.95|36
1652147590000|2022-05-10 01:53:10|1117.45|1099.65|1116.36|1098.56|1117.45|1099.65|1116.25|1098.45|24
1652147600000|2022-05-10 01:53:20|1116.4|1098.6|1114.62|1096.82|1116.4|1098.6|1114.62|1096.82|19
1652147610000|2022-05-10 01:53:30|1114.64|1096.84|1115.3|1097.5|1115.3|1097.5|1114.52|1096.72|11
1652147620000|2022-05-10 01:53:40|1115.23|1097.43|1119.15|1101.35|1119.15|1101.35|1115.1|1097.3|22
1652147630000|2022-05-10 01:53:50|1118.72|1100.92|1119.23|1101.43|1119.55|1101.75|1118.27|1100.47|24
1652147640000|2022-05-10 01:54:00|1119.35|1101.55|1118.29|1100.49|1119.35|1101.55|1117.74|1099.94|32
1652147650000|2022-05-10 01:54:10|1118.26|1100.46|1116.69|1098.89|1118.26|1100.46|1116.69|1098.89|25
1652147660000|2022-05-10 01:54:20|1116.77|1098.97|1118.17|1100.37|1118.17|1100.37|1116.7|1098.9|14
1652147670000|2022-05-10 01:54:30|1118.03|1100.23|1118.22|1100.42|1118.58|1100.78|1117.75|1099.95|23
1652147680000|2022-05-10 01:54:40|1118.09|1100.29|1118.42|1100.62|1118.42|1100.62|1117.61|1099.81|13
1652147690000|2022-05-10 01:54:50|1118.48|1100.68|1117.48|1099.68|1119.2|1101.4|1117.48|1099.68|32
1652147700000|2022-05-10 01:55:00|1117.5|1099.7|1117.4|1099.6|1117.58|1099.78|1116.8|1099|17
1652147710000|2022-05-10 01:55:10|1117.48|1099.68|1115.76|1097.96|1117.49|1099.69|1115.76|1097.96|25
1652147720000|2022-05-10 01:55:20|1115.72|1097.92|1114.47|1096.67|1115.87|1098.07|1114.3|1096.5|33
1652147730000|2022-05-10 01:55:30|1114.4|1096.6|1113.52|1095.72|1114.4|1096.6|1113.47|1095.67|26
1652147740000|2022-05-10 01:55:40|1113.58|1095.78|1113.4|1095.6|1113.58|1095.78|1112.87|1095.07|17
1652147750000|2022-05-10 01:55:50|1113.21|1095.41|1112.54|1094.74|1114.12|1096.32|1112.54|1094.74|24
1652147760000|2022-05-10 01:56:00|1112.56|1094.76|1113.37|1095.57|1113.4|1095.6|1112.33|1094.53|23
1652147770000|2022-05-10 01:56:10|1113.53|1095.73|1113.56|1095.76|1114.4|1096.6|1113.38|1095.58|27
1652147780000|2022-05-10 01:56:20|1113.52|1095.72|1115.3|1097.5|1115.3|1097.5|1113.52|1095.72|19
1652147790000|2022-05-10 01:56:30|1115.27|1097.47|1116.31|1098.51|1116.33|1098.53|1115.27|1097.47|20
1652147800000|2022-05-10 01:56:40|1116.42|1098.62|1115.55|1097.75|1116.42|1098.62|1115.55|1097.75|16
1652147810000|2022-05-10 01:56:50|1115.93|1098.13|1117.31|1099.51|1118.4|1100.6|1115.93|1098.13|26
1652147820000|2022-05-10 01:57:00|1117.21|1099.41|1118.36|1100.56|1118.36|1100.56|1116.63|1098.83|32
1652147830000|2022-05-10 01:57:10|1118.35|1100.55|1116.77|1098.97|1118.66|1100.86|1116.5|1098.7|22
1652147840000|2022-05-10 01:57:20|1116.97|1099.17|1115.75|1097.95|1117.52|1099.72|1115.75|1097.95|31
1652147850000|2022-05-10 01:57:30|1115.77|1097.97|1116.35|1098.55|1116.4|1098.6|1115.63|1097.83|29
1652147860000|2022-05-10 01:57:40|1116.43|1098.63|1115.73|1097.93|1116.43|1098.63|1115.7|1097.9|20
1652147870000|2022-05-10 01:57:50|1115.7|1097.9|1114.72|1096.92|1115.7|1097.9|1114.02|1096.22|35
1652147880000|2022-05-10 01:58:00|1114.84|1097.04|1115.21|1097.41|1115.86|1098.06|1114.77|1096.97|27
1652147890000|2022-05-10 01:58:10|1115.18|1097.38|1114.04|1096.24|1115.21|1097.41|1114.04|1096.24|25
1652147900000|2022-05-10 01:58:20|1113.66|1095.86|1112.55|1094.75|1113.66|1095.86|1112.51|1094.71|20
1652147910000|2022-05-10 01:58:30|1112.5|1094.7|1111.42|1093.62|1112.75|1094.95|1110.86|1093.06|19
1652147920000|2022-05-10 01:58:40|1111.4|1093.6|1111.4|1093.6|1111.4|1093.6|1111.4|1093.6|1
1652147930000|2022-05-10 01:58:50|1111.42|1093.62|1111.75|1093.95|1112.38|1094.58|1111.4|1093.6|31
1652147940000|2022-05-10 01:59:00|1111.7|1093.9|1109.81|1092.01|1111.7|1093.9|1109.57|1091.77|27
1652147950000|2022-05-10 01:59:10|1109.46|1091.66|1106.88|1089.08|1109.46|1091.66|1106.88|1089.08|36
1652147960000|2022-05-10 01:59:20|1107.11|1089.31|1107.92|1090.12|1108.21|1090.41|1107.05|1089.25|31
1652147970000|2022-05-10 01:59:30|1107.5|1089.7|1108.4|1090.6|1108.46|1090.66|1107.29|1089.49|32
1652147980000|2022-05-10 01:59:40|1108.8|1091|1108.27|1090.47|1109.34|1091.54|1108.27|1090.47|33
1652147990000|2022-05-10 01:59:50|1108.09|1090.29|1107.43|1089.63|1108.09|1090.29|1107.32|1089.52|23
1652148000000|2022-05-10 02:00:00|1107.52|1089.72|1107.75|1089.95|1109.14|1091.34|1107.39|1089.59|34
1652148010000|2022-05-10 02:00:10|1107.68|1089.88|1107.5|1089.7|1108.4|1090.6|1107.5|1089.7|26
1652148020000|2022-05-10 02:00:20|1107.46|1089.66|1107.4|1089.6|1108.21|1090.41|1107.34|1089.54|24
1652148030000|2022-05-10 02:00:30|1107.49|1089.69|1109.8|1092|1110.05|1092.25|1107.49|1089.69|31
1652148040000|2022-05-10 02:00:40|1110.02|1092.22|1109.34|1091.54|1110.39|1092.59|1109.34|1091.54|23
1652148050000|2022-05-10 02:00:50|1109.33|1091.53|1109.25|1091.45|1109.43|1091.63|1108.85|1091.05|30
1652148060000|2022-05-10 02:01:00|1109.24|1091.44|1108.6|1090.8|1109.24|1091.44|1108.5|1090.7|34
1652148070000|2022-05-10 02:01:10|1108.57|1090.77|1108.32|1090.52|1109.09|1091.29|1108.22|1090.42|24
1652148080000|2022-05-10 02:01:20|1108.31|1090.51|1107.65|1089.85|1108.37|1090.57|1107.47|1089.67|19
1652148090000|2022-05-10 02:01:30|1107.66|1089.86|1108.44|1090.64|1109.31|1091.51|1107.66|1089.86|32
1652148100000|2022-05-10 02:01:40|1108.29|1090.49|1108.75|1090.95|1108.96|1091.16|1107.86|1090.06|22
1652148110000|2022-05-10 02:01:50|1108.69|1090.89|1108.57|1090.77|1109.2|1091.4|1108.35|1090.55|24
1652148120000|2022-05-10 02:02:00|1108.44|1090.64|1108.25|1090.45|1108.44|1090.64|1107.86|1090.06|18
1652148130000|2022-05-10 02:02:10|1108.18|1090.38|1106.35|1088.55|1108.18|1090.38|1106.29|1088.49|23
1652148140000|2022-05-10 02:02:20|1106.26|1088.46|1107.36|1089.56|1107.36|1089.56|1106.25|1088.45|24
1652148150000|2022-05-10 02:02:30|1107.35|1089.55|1108.41|1090.61|1108.61|1090.81|1107.29|1089.49|24
1652148160000|2022-05-10 02:02:40|1108.8|1091|1108.23|1090.43|1108.8|1091|1108.23|1090.43|16
1652148170000|2022-05-10 02:02:50|1108.3|1090.5|1107.48|1089.68|1108.3|1090.5|1107.36|1089.56|28
1652148180000|2022-05-10 02:03:00|1107.47|1089.67|1108.3|1090.5|1108.37|1090.57|1107.35|1089.55|25
1652148190000|2022-05-10 02:03:10|1108.28|1090.48|1106.35|1088.55|1108.34|1090.54|1106.35|1088.55|28
1652148200000|2022-05-10 02:03:20|1106.34|1088.54|1106.4|1088.6|1106.49|1088.69|1105.36|1087.56|22
1652148210000|2022-05-10 02:03:30|1106.39|1088.59|1104.98|1087.18|1106.41|1088.61|1104.98|1087.18|25
1652148220000|2022-05-10 02:03:40|1104.96|1087.16|1104.65|1086.85|1105.4|1087.6|1104.65|1086.85|9
1652148230000|2022-05-10 02:03:50|1104.7|1086.9|1104.46|1086.66|1105.14|1087.34|1104.46|1086.66|26
1652148240000|2022-05-10 02:04:00|1103.96|1086.16|1104.14|1086.34|1104.26|1086.46|1103.2|1085.4|30
1652148250000|2022-05-10 02:04:10|1104.11|1086.31|1105.4|1087.6|1105.4|1087.6|1103.49|1085.69|32
1652148260000|2022-05-10 02:04:20|1105.9|1088.1|1106.43|1088.63|1106.43|1088.63|1105.75|1087.95|8
1652148270000|2022-05-10 02:04:30|1106.42|1088.62|1107.31|1089.51|1107.4|1089.6|1106.23|1088.43|13
1652148280000|2022-05-10 02:04:40|1107.27|1089.47|1108.36|1090.56|1108.36|1090.56|1107.27|1089.47|26
1652148290000|2022-05-10 02:04:50|1108.35|1090.55|1107.85|1090.05|1108.36|1090.56|1107.52|1089.72|19
1652148300000|2022-05-10 02:05:00|1107.8|1090|1107.7|1089.9|1107.89|1090.09|1107.37|1089.57|18
1652148310000|2022-05-10 02:05:10|1107.49|1089.69|1109.4|1091.6|1109.4|1091.6|1107.49|1089.69|31
1652148320000|2022-05-10 02:05:20|1109.27|1091.47|1109.94|1092.14|1110.42|1092.62|1109.27|1091.47|26
1652148330000|2022-05-10 02:05:30|1110.1|1092.3|1109.57|1091.77|1110.4|1092.6|1109.57|1091.77|22
1652148340000|2022-05-10 02:05:40|1109.56|1091.76|1109.23|1091.43|1109.75|1091.95|1109.23|1091.43|16
1652148350000|2022-05-10 02:05:50|1109.22|1091.42|1109.45|1091.65|1109.47|1091.67|1109.2|1091.4|14
1652148360000|2022-05-10 02:06:00|1109.3|1091.5|1108.58|1090.78|1109.3|1091.5|1108.58|1090.78|14
1652148370000|2022-05-10 02:06:10|1108.68|1090.88|1107.4|1089.6|1108.68|1090.88|1107.33|1089.53|26
1652148380000|2022-05-10 02:06:20|1107.3|1089.5|1108.68|1090.88|1108.68|1090.88|1107.15|1089.35|30
1652148390000|2022-05-10 02:06:30|1108.65|1090.85|1108.68|1090.88|1108.74|1090.94|1108.63|1090.83|5
1652148400000|2022-05-10 02:06:40|1108.65|1090.85|1108.9|1091.1|1108.9|1091.1|1108.57|1090.77|14
1652148410000|2022-05-10 02:06:50|1109.15|1091.35|1110.33|1092.53|1110.38|1092.58|1109.15|1091.35|14
1652148420000|2022-05-10 02:07:00|1110.37|1092.57|1110.66|1092.86|1111.4|1093.6|1110.37|1092.57|29
1652148430000|2022-05-10 02:07:10|1110.67|1092.87|1109.63|1091.83|1111.03|1093.23|1109.63|1091.83|24
1652148440000|2022-05-10 02:07:20|1109.54|1091.74|1110.32|1092.52|1110.32|1092.52|1108.86|1091.06|28
1652148450000|2022-05-10 02:07:30|1110.27|1092.47|1108.46|1090.66|1110.34|1092.54|1108.43|1090.63|24
1652148460000|2022-05-10 02:07:40|1109.22|1091.42|1108.46|1090.66|1109.27|1091.47|1108.43|1090.63|25
1652148470000|2022-05-10 02:07:50|1108.43|1090.63|1107.33|1089.53|1108.48|1090.68|1107.25|1089.45|21
1652148480000|2022-05-10 02:08:00|1107.42|1089.62|1105.51|1087.71|1107.42|1089.62|1105.51|1087.71|22
1652148490000|2022-05-10 02:08:10|1105.14|1087.34|1103.46|1085.66|1105.14|1087.34|1103.42|1085.62|29
1652148500000|2022-05-10 02:08:20|1103.31|1085.51|1101.87|1084.07|1103.46|1085.66|1101.83|1084.03|29
1652148510000|2022-05-10 02:08:30|1101.57|1083.77|1101.35|1083.55|1102.38|1084.58|1101.27|1083.47|22
1652148520000|2022-05-10 02:08:40|1101.36|1083.56|1100.42|1082.62|1101.37|1083.57|1099.62|1081.82|34
1652148530000|2022-05-10 02:08:50|1100.37|1082.57|1101.1|1083.3|1101.3|1083.5|1100.37|1082.57|33
1652148540000|2022-05-10 02:09:00|1101.11|1083.31|1101.34|1083.54|1101.41|1083.61|1100.52|1082.72|27
1652148550000|2022-05-10 02:09:10|1101.36|1083.56|1101.4|1083.6|1101.4|1083.6|1100.75|1082.95|24
1652148560000|2022-05-10 02:09:20|1101.36|1083.56|1099.85|1082.05|1101.4|1083.6|1099.85|1082.05|22
1652148570000|2022-05-10 02:09:30|1099.69|1081.89|1100.66|1082.86|1100.66|1082.86|1099.69|1081.89|33
1652148580000|2022-05-10 02:09:40|1100.5|1082.7|1100.57|1082.77|1100.58|1082.78|1100.34|1082.54|10
1652148590000|2022-05-10 02:09:50|1100.58|1082.78|1101.44|1083.64|1101.64|1083.84|1100.58|1082.78|28
1652148600000|2022-05-10 02:10:00|1101.41|1083.61|1103.2|1085.4|1103.2|1085.4|1101.41|1083.61|28
1652148610000|2022-05-10 02:10:10|1103.25|1085.45|1105.53|1087.73|1106.3|1088.5|1103.01|1085.21|35
1652148620000|2022-05-10 02:10:20|1105.55|1087.75|1105.28|1087.48|1106.03|1088.23|1105.28|1087.48|27
1652148630000|2022-05-10 02:10:30|1104.99|1087.19|1103.61|1085.81|1105.05|1087.25|1103.58|1085.78|27
1652148640000|2022-05-10 02:10:40|1103.51|1085.71|1102.71|1084.91|1103.51|1085.71|1102.48|1084.68|26
1652148650000|2022-05-10 02:10:50|1102.65|1084.85|1102.07|1084.27|1102.65|1084.85|1102.07|1084.27|22
1652148660000|2022-05-10 02:11:00|1102.06|1084.26|1103.23|1085.43|1103.23|1085.43|1101.93|1084.13|20
1652148670000|2022-05-10 02:11:10|1103.25|1085.45|1103.36|1085.56|1103.57|1085.77|1103.2|1085.4|17
1652148680000|2022-05-10 02:11:20|1103.35|1085.55|1101.36|1083.56|1103.37|1085.57|1101.34|1083.54|30
1652148690000|2022-05-10 02:11:30|1101.34|1083.54|1100.14|1082.34|1101.5|1083.7|1100.14|1082.34|23
1652148700000|2022-05-10 02:11:40|1100.13|1082.33|1100.07|1082.27|1100.13|1082.33|1099.06|1081.26|22
1652148710000|2022-05-10 02:11:50|1100.26|1082.46|1101.35|1083.55|1101.35|1083.55|1100.26|1082.46|30
1652148720000|2022-05-10 02:12:00|1101.31|1083.51|1100.4|1082.6|1101.31|1083.51|1100.4|1082.6|14
1652148730000|2022-05-10 02:12:10|1100.43|1082.63|1100.78|1082.98|1100.86|1083.06|1100.21|1082.41|22
1652148740000|2022-05-10 02:12:20|1100.74|1082.94|1101.16|1083.36|1101.3|1083.5|1100.73|1082.93|21
1652148750000|2022-05-10 02:12:30|1101.25|1083.45|1101.06|1083.26|1101.25|1083.45|1100.37|1082.57|19
1652148760000|2022-05-10 02:12:40|1101.08|1083.28|1104.34|1086.54|1104.53|1086.73|1101.08|1083.28|32
1652148770000|2022-05-10 02:12:50|1104.25|1086.45|1104.72|1086.92|1104.72|1086.92|1103.47|1085.67|31
1652148780000|2022-05-10 02:13:00|1104.73|1086.93|1104.39|1086.59|1106.28|1088.48|1103.93|1086.13|31
1652148790000|2022-05-10 02:13:10|1104.45|1086.65|1103.62|1085.82|1104.62|1086.82|1103.62|1085.82|23
1652148800000|2022-05-10 02:13:20|1103.41|1085.61|1102.5|1084.7|1103.41|1085.61|1102.5|1084.7|14
1652148810000|2022-05-10 02:13:30|1102.44|1084.64|1103.63|1085.83|1103.64|1085.84|1102.4|1084.6|23
1652148820000|2022-05-10 02:13:40|1103.73|1085.93|1104.33|1086.53|1105.45|1087.65|1103.73|1085.93|34
1652148830000|2022-05-10 02:13:50|1104.09|1086.29|1104.23|1086.43|1104.4|1086.6|1103.62|1085.82|28
1652148840000|2022-05-10 02:14:00|1104.29|1086.49|1103.77|1085.97|1104.39|1086.59|1103.77|1085.97|22
1652148850000|2022-05-10 02:14:10|1103.7|1085.9|1103.23|1085.43|1103.71|1085.91|1102.84|1085.04|23
1652148860000|2022-05-10 02:14:20|1103.1|1085.3|1102.84|1085.04|1103.27|1085.47|1102.55|1084.75|20
1652148870000|2022-05-10 02:14:30|1103.09|1085.29|1104.6|1086.8|1104.6|1086.8|1103|1085.2|23
1652148880000|2022-05-10 02:14:40|1104.76|1086.96|1106.3|1088.5|1106.3|1088.5|1104.76|1086.96|30
1652148890000|2022-05-10 02:14:50|1106.56|1088.76|1107.52|1089.72|1107.54|1089.74|1106.47|1088.67|26
1652148900000|2022-05-10 02:15:00|1107.62|1089.82|1106.04|1088.24|1107.91|1090.11|1105.99|1088.19|33
1652148910000|2022-05-10 02:15:10|1106.08|1088.28|1107.68|1089.88|1108.26|1090.46|1106.08|1088.28|31
1652148920000|2022-05-10 02:15:20|1107.63|1089.83|1107.55|1089.75|1107.7|1089.9|1107.52|1089.72|14
1652148930000|2022-05-10 02:15:30|1107.67|1089.87|1106.03|1088.23|1107.72|1089.92|1106.03|1088.23|27
1652148940000|2022-05-10 02:15:40|1105.97|1088.17|1106.4|1088.6|1106.42|1088.62|1105.9|1088.1|15
1652148950000|2022-05-10 02:15:50|1106.37|1088.57|1106.31|1088.51|1106.4|1088.6|1106.2|1088.4|12
1652148960000|2022-05-10 02:16:00|1106.28|1088.48|1106.25|1088.45|1106.28|1088.48|1105.5|1087.7|17
1652148970000|2022-05-10 02:16:10|1106.18|1088.38|1107.16|1089.36|1107.39|1089.59|1106.17|1088.37|27
1652148980000|2022-05-10 02:16:20|1107.26|1089.46|1107.31|1089.51|1107.4|1089.6|1107.19|1089.39|16
1652148990000|2022-05-10 02:16:30|1107.32|1089.52|1106.57|1088.77|1107.4|1089.6|1106.45|1088.65|14
1652149000000|2022-05-10 02:16:40|1106.7|1088.9|1107.4|1089.6|1107.4|1089.6|1106.42|1088.62|13
1652149010000|2022-05-10 02:16:50|1107.37|1089.57|1108.37|1090.57|1108.37|1090.57|1107.34|1089.54|20
1652149020000|2022-05-10 02:17:00|1108.67|1090.87|1109.4|1091.6|1109.45|1091.65|1108.67|1090.87|20
1652149030000|2022-05-10 02:17:10|1109.35|1091.55|1111.4|1093.6|1111.4|1093.6|1109.35|1091.55|15
1652149040000|2022-05-10 02:17:20|1111.2|1093.4|1112.29|1094.49|1112.32|1094.52|1111.2|1093.4|13
1652149050000|2022-05-10 02:17:30|1112.45|1094.65|1112.47|1094.67|1112.83|1095.03|1112.45|1094.65|16
1652149060000|2022-05-10 02:17:40|1112.88|1095.08|1112.56|1094.76|1113.4|1095.6|1112.54|1094.74|21
1652149070000|2022-05-10 02:17:50|1112.73|1094.93|1112.26|1094.46|1113.15|1095.35|1112.23|1094.43|24
1652149080000|2022-05-10 02:18:00|1112.06|1094.26|1111.74|1093.94|1112.8|1095|1111.74|1093.94|24
1652149090000|2022-05-10 02:18:10|1111.71|1093.91|1111.23|1093.43|1111.84|1094.04|1111.21|1093.41|14
1652149100000|2022-05-10 02:18:20|1110.86|1093.06|1111.42|1093.62|1111.74|1093.94|1110.76|1092.96|26
1652149110000|2022-05-10 02:18:30|1111.68|1093.88|1111.62|1093.82|1111.68|1093.88|1111.6|1093.8|7
1652149120000|2022-05-10 02:18:40|1111.8|1094|1112.27|1094.47|1113.1|1095.3|1111.8|1094|29
1652149130000|2022-05-10 02:18:50|1112.25|1094.45|1111.63|1093.83|1112.34|1094.54|1111.57|1093.77|20
1652149140000|2022-05-10 02:19:00|1112.1|1094.3|1111.99|1094.19|1112.58|1094.78|1111.76|1093.96|28
1652149150000|2022-05-10 02:19:10|1111.89|1094.09|1111.6|1093.8|1112.02|1094.22|1111.35|1093.55|18
1652149160000|2022-05-10 02:19:20|1111.53|1093.73|1111.6|1093.8|1111.62|1093.82|1111.49|1093.69|9
1652149170000|2022-05-10 02:19:30|1111.66|1093.86|1111.6|1093.8|1111.66|1093.86|1111.6|1093.8|4
1652149180000|2022-05-10 02:19:40|1111.57|1093.77|1112.34|1094.54|1112.34|1094.54|1111.57|1093.77|17
1652149190000|2022-05-10 02:19:50|1112.39|1094.59|1112.85|1095.05|1112.85|1095.05|1112.34|1094.54|19
1652149200000|2022-05-10 02:20:00|1113.12|1095.32|1113.53|1095.73|1114.43|1096.63|1113.12|1095.32|23
1652149210000|2022-05-10 02:20:10|1113.46|1095.66|1112.91|1095.11|1113.46|1095.66|1112.42|1094.62|20
1652149220000|2022-05-10 02:20:20|1113.19|1095.39|1111.65|1093.85|1113.36|1095.56|1111.65|1093.85|21
1652149230000|2022-05-10 02:20:30|1111.71|1093.91|1112.47|1094.67|1112.47|1094.67|1111.71|1093.91|12
1652149240000|2022-05-10 02:20:40|1112.44|1094.64|1112.4|1094.6|1112.45|1094.65|1112.24|1094.44|13
1652149250000|2022-05-10 02:20:50|1112.25|1094.45|1112.27|1094.47|1112.45|1094.65|1112.25|1094.45|9
1652149260000|2022-05-10 02:21:00|1112.42|1094.62|1110.92|1093.12|1112.42|1094.62|1110.92|1093.12|21
1652149270000|2022-05-10 02:21:10|1110.89|1093.09|1109.78|1091.98|1110.89|1093.09|1109.78|1091.98|18
1652149280000|2022-05-10 02:21:20|1109.81|1092.01|1109.27|1091.47|1109.83|1092.03|1108.43|1090.63|31
1652149290000|2022-05-10 02:21:30|1109.37|1091.57|1110.52|1092.72|1111.32|1093.52|1109.37|1091.57|35
1652149300000|2022-05-10 02:21:40|1110.6|1092.8|1110.43|1092.63|1110.63|1092.83|1110.32|1092.52|19
1652149310000|2022-05-10 02:21:50|1110.35|1092.55|1112.4|1094.6|1112.43|1094.63|1109.57|1091.77|26
1652149320000|2022-05-10 02:22:00|1112.3|1094.5|1112.23|1094.43|1112.44|1094.64|1112.16|1094.36|24
1652149330000|2022-05-10 02:22:10|1112.2|1094.4|1110.27|1092.47|1112.23|1094.43|1110.25|1092.45|36
1652149340000|2022-05-10 02:22:20|1110.4|1092.6|1109.43|1091.63|1110.4|1092.6|1109.42|1091.62|29
1652149350000|2022-05-10 02:22:30|1109.39|1091.59|1108.85|1091.05|1109.39|1091.59|1108.46|1090.66|22
1652149360000|2022-05-10 02:22:40|1108.8|1091|1109.18|1091.38|1109.23|1091.43|1108.66|1090.86|15
1652149370000|2022-05-10 02:22:50|1109.33|1091.53|1107.91|1090.11|1109.47|1091.67|1107.69|1089.89|19
1652149380000|2022-05-10 02:23:00|1107.59|1089.79|1107.77|1089.97|1108.25|1090.45|1107.41|1089.61|25
1652149390000|2022-05-10 02:23:10|1107.79|1089.99|1107.32|1089.52|1107.79|1089.99|1107.16|1089.36|26
1652149400000|2022-05-10 02:23:20|1107.28|1089.48|1106.12|1088.32|1107.28|1089.48|1105.55|1087.75|33
1652149410000|2022-05-10 02:23:30|1106.15|1088.35|1105.44|1087.64|1106.31|1088.51|1105.23|1087.43|27
1652149420000|2022-05-10 02:23:40|1105.25|1087.45|1105.13|1087.33|1105.25|1087.45|1104.65|1086.85|22
1652149430000|2022-05-10 02:23:50|1105.11|1087.31|1106.4|1088.6|1106.65|1088.85|1105.11|1087.31|18
1652149440000|2022-05-10 02:24:00|1106.7|1088.9|1107.4|1089.6|1107.4|1089.6|1106.57|1088.77|16
1652149450000|2022-05-10 02:24:10|1107.32|1089.52|1107.91|1090.11|1108.4|1090.6|1107.28|1089.48|29
1652149460000|2022-05-10 02:24:20|1107.72|1089.92|1109.26|1091.46|1109.28|1091.48|1107.72|1089.92|18
1652149470000|2022-05-10 02:24:30|1109.43|1091.63|1111.33|1093.53|1111.4|1093.6|1109.43|1091.63|20
1652149480000|2022-05-10 02:24:40|1111.88|1094.08|1112.43|1094.63|1112.43|1094.63|1111.64|1093.84|13
1652149490000|2022-05-10 02:24:50|1112.45|1094.65|1112.54|1094.74|1112.55|1094.75|1112.34|1094.54|15
1652149500000|2022-05-10 02:25:00|1112.53|1094.73|1112.62|1094.82|1112.9|1095.1|1112.43|1094.63|17
1652149510000|2022-05-10 02:25:10|1112.58|1094.78|1114.38|1096.58|1114.38|1096.58|1112.58|1094.78|28
1652149520000|2022-05-10 02:25:20|1114.39|1096.59|1114.37|1096.57|1114.65|1096.85|1113.64|1095.84|30
1652149530000|2022-05-10 02:25:30|1114.35|1096.55|1114.38|1096.58|1114.45|1096.65|1114.33|1096.53|8
1652149540000|2022-05-10 02:25:40|1114.37|1096.57|1116.02|1098.22|1116.53|1098.73|1114.37|1096.57|33
1652149550000|2022-05-10 02:25:50|1115.98|1098.18|1115.48|1097.68|1116|1098.2|1115.26|1097.46|15
1652149560000|2022-05-10 02:26:00|1115.43|1097.63|1116.25|1098.45|1116.25|1098.45|1115.43|1097.63|25
1652149570000|2022-05-10 02:26:10|1116.41|1098.61|1115.92|1098.12|1117.4|1099.6|1115.41|1097.61|30
1652149580000|2022-05-10 02:26:20|1115.98|1098.18|1116.25|1098.45|1116.72|1098.92|1115.98|1098.18|20
1652149590000|2022-05-10 02:26:30|1116.18|1098.38|1115.66|1097.86|1116.4|1098.6|1115.65|1097.85|29
1652149600000|2022-05-10 02:26:40|1115.65|1097.85|1114.7|1096.9|1115.65|1097.85|1114.7|1096.9|13
1652149610000|2022-05-10 02:26:50|1114.5|1096.7|1114.6|1096.8|1114.6|1096.8|1114.44|1096.64|6
1652149620000|2022-05-10 02:27:00|1114.9|1097.1|1116.3|1098.5|1116.3|1098.5|1114.9|1097.1|18
1652149630000|2022-05-10 02:27:10|1116.29|1098.49|1117.05|1099.25|1117.05|1099.25|1116.24|1098.44|17
1652149640000|2022-05-10 02:27:20|1117.3|1099.5|1117.96|1100.16|1118.02|1100.22|1116.65|1098.85|33
1652149650000|2022-05-10 02:27:30|1118.05|1100.25|1118.75|1100.95|1118.86|1101.06|1117.55|1099.75|26
1652149660000|2022-05-10 02:27:40|1118.93|1101.13|1119.46|1101.66|1119.46|1101.66|1118.93|1101.13|20
1652149670000|2022-05-10 02:27:50|1119.43|1101.63|1119.44|1101.64|1119.46|1101.66|1118.68|1100.88|23
1652149680000|2022-05-10 02:28:00|1120|1102.2|1120.41|1102.61|1122.4|1104.6|1120|1102.2|34
1652149690000|2022-05-10 02:28:10|1120.48|1102.68|1121.53|1103.73|1122.05|1104.25|1120.43|1102.63|31
1652149700000|2022-05-10 02:28:20|1121.7|1103.9|1123.25|1105.45|1123.25|1105.45|1121.39|1103.59|23
1652149710000|2022-05-10 02:28:30|1123.17|1105.37|1124.19|1106.39|1124.5|1106.7|1123.05|1105.25|27
1652149720000|2022-05-10 02:28:40|1124.27|1106.47|1125.04|1107.24|1125.29|1107.49|1124.12|1106.32|32
1652149730000|2022-05-10 02:28:50|1125.05|1107.25|1125.26|1107.46|1125.4|1107.6|1124.79|1106.99|21
1652149740000|2022-05-10 02:29:00|1125.3|1107.5|1124.47|1106.67|1125.33|1107.53|1124.47|1106.67|23
1652149750000|2022-05-10 02:29:10|1124.33|1106.53|1124.46|1106.66|1124.49|1106.69|1123.37|1105.57|34
1652149760000|2022-05-10 02:29:20|1124.8|1107|1124.37|1106.57|1125.35|1107.55|1124.24|1106.44|35
1652149770000|2022-05-10 02:29:30|1124.48|1106.68|1126.14|1108.34|1126.14|1108.34|1124.48|1106.68|32
1652149780000|2022-05-10 02:29:40|1126.07|1108.27|1126.47|1108.67|1126.47|1108.67|1126.07|1108.27|18
1652149790000|2022-05-10 02:29:50|1126.77|1108.97|1127.33|1109.53|1128.11|1110.31|1126.77|1108.97|28
1652149800000|2022-05-10 02:30:00|1127.36|1109.56|1125.95|1108.15|1127.36|1109.56|1125.88|1108.08|26
1652149810000|2022-05-10 02:30:10|1125.43|1107.63|1126.39|1108.59|1126.78|1108.98|1125.28|1107.48|29
1652149820000|2022-05-10 02:30:20|1126.3|1108.5|1124.27|1106.47|1126.3|1108.5|1124.26|1106.46|29
1652149830000|2022-05-10 02:30:30|1124.28|1106.48|1123.39|1105.59|1124.28|1106.48|1123.19|1105.39|27
1652149840000|2022-05-10 02:30:40|1123.4|1105.6|1123.37|1105.57|1123.42|1105.62|1123.34|1105.54|20
1652149850000|2022-05-10 02:30:50|1123.31|1105.51|1122.93|1105.13|1123.31|1105.51|1122.75|1104.95|23
1652149860000|2022-05-10 02:31:00|1122.98|1105.18|1121.92|1104.12|1123.27|1105.47|1121.69|1103.89|26
1652149870000|2022-05-10 02:31:10|1121.9|1104.1|1122.93|1105.13|1122.93|1105.13|1121.66|1103.86|25
1652149880000|2022-05-10 02:31:20|1122.98|1105.18|1121.73|1103.93|1123.37|1105.57|1121.73|1103.93|23
1652149890000|2022-05-10 02:31:30|1121.64|1103.84|1121.43|1103.63|1121.7|1103.9|1121.29|1103.49|28
1652149900000|2022-05-10 02:31:40|1121.51|1103.71|1123.18|1105.38|1123.34|1105.54|1121.51|1103.71|30
1652149910000|2022-05-10 02:31:50|1124.05|1106.25|1125.03|1107.23|1125.03|1107.23|1123.95|1106.15|24
1652149920000|2022-05-10 02:32:00|1124.81|1107.01|1123.27|1105.47|1124.89|1107.09|1122.45|1104.65|31
1652149930000|2022-05-10 02:32:10|1123.26|1105.46|1123.05|1105.25|1124.08|1106.28|1123.05|1105.25|31
1652149940000|2022-05-10 02:32:20|1123.33|1105.53|1123.35|1105.55|1123.48|1105.68|1123.08|1105.28|21
1652149950000|2022-05-10 02:32:30|1123.19|1105.39|1121.08|1103.28|1123.21|1105.41|1120.8|1103|25
1652149960000|2022-05-10 02:32:40|1121.1|1103.3|1122.37|1104.57|1122.38|1104.58|1121.1|1103.3|18
1652149970000|2022-05-10 02:32:50|1122.39|1104.59|1123.4|1105.6|1123.46|1105.66|1122.38|1104.58|23
1652149980000|2022-05-10 02:33:00|1123.32|1105.52|1122.31|1104.51|1123.32|1105.52|1122.31|1104.51|19
1652149990000|2022-05-10 02:33:10|1122.11|1104.31|1120.89|1103.09|1122.11|1104.31|1120.89|1103.09|27
1652150000000|2022-05-10 02:33:20|1120.92|1103.12|1119.38|1101.58|1120.92|1103.12|1119.12|1101.32|26
1652150010000|2022-05-10 02:33:30|1119.27|1101.47|1118.76|1100.96|1119.6|1101.8|1118.42|1100.62|30
1652150020000|2022-05-10 02:33:40|1118.6|1100.8|1118.6|1100.8|1119.39|1101.59|1118.44|1100.64|25
1652150030000|2022-05-10 02:33:50|1118.39|1100.59|1118.46|1100.66|1118.46|1100.66|1117.65|1099.85|30
1652150040000|2022-05-10 02:34:00|1118.45|1100.65|1117.28|1099.48|1118.53|1100.73|1117.28|1099.48|19
1652150050000|2022-05-10 02:34:10|1117.13|1099.33|1116.51|1098.71|1117.57|1099.77|1116.44|1098.64|26
1652150060000|2022-05-10 02:34:20|1116.53|1098.73|1114.26|1096.46|1116.53|1098.73|1113.89|1096.09|27
1652150070000|2022-05-10 02:34:30|1114.15|1096.35|1114.58|1096.78|1114.68|1096.88|1113.92|1096.12|28
1652150080000|2022-05-10 02:34:40|1114.59|1096.79|1113.94|1096.14|1114.59|1096.79|1113.68|1095.88|28
1652150090000|2022-05-10 02:34:50|1113.82|1096.02|1113.6|1095.8|1113.87|1096.07|1113.52|1095.72|12
1652150100000|2022-05-10 02:35:00|1114|1096.2|1115.36|1097.56|1115.36|1097.56|1113.94|1096.14|26
1652150110000|2022-05-10 02:35:10|1115.4|1097.6|1116.33|1098.53|1116.33|1098.53|1115.4|1097.6|18
1652150120000|2022-05-10 02:35:20|1116.31|1098.51|1114.72|1096.92|1116.45|1098.65|1114.72|1096.92|22
1652150130000|2022-05-10 02:35:30|1114.51|1096.71|1113.51|1095.71|1114.51|1096.71|1113.45|1095.65|22
1652150140000|2022-05-10 02:35:40|1113.58|1095.78|1113.33|1095.53|1113.65|1095.85|1112.72|1094.92|26
1652150150000|2022-05-10 02:35:50|1113.3|1095.5|1114.28|1096.48|1114.39|1096.59|1113.28|1095.48|12
1652150160000|2022-05-10 02:36:00|1114.12|1096.32|1113.52|1095.72|1114.43|1096.63|1113.45|1095.65|21
1652150170000|2022-05-10 02:36:10|1113.56|1095.76|1113.23|1095.43|1113.56|1095.76|1113.21|1095.41|12
1652150180000|2022-05-10 02:36:20|1112.84|1095.04|1111.87|1094.07|1112.9|1095.1|1111.86|1094.06|22
1652150190000|2022-05-10 02:36:30|1112.36|1094.56|1112.51|1094.71|1112.83|1095.03|1112.35|1094.55|22
1652150200000|2022-05-10 02:36:40|1112.48|1094.68|1112.45|1094.65|1112.52|1094.72|1112.42|1094.62|13
1652150210000|2022-05-10 02:36:50|1112.47|1094.67|1112.47|1094.67|1112.48|1094.68|1112.42|1094.62|10
1652150220000|2022-05-10 02:37:00|1112.48|1094.68|1114.4|1096.6|1114.4|1096.6|1112.46|1094.66|16
1652150230000|2022-05-10 02:37:10|1114.29|1096.49|1113.97|1096.17|1115.4|1097.6|1113.97|1096.17|26
1652150240000|2022-05-10 02:37:20|1113.73|1095.93|1113.79|1095.99|1113.79|1095.99|1113.61|1095.81|15
1652150250000|2022-05-10 02:37:30|1113.8|1096|1114.18|1096.38|1114.35|1096.55|1113.5|1095.7|23
1652150260000|2022-05-10 02:37:40|1114.17|1096.37|1115.35|1097.55|1115.4|1097.6|1113.63|1095.83|21
1652150270000|2022-05-10 02:37:50|1115.39|1097.59|1115.39|1097.59|1115.72|1097.92|1115.1|1097.3|21
1652150280000|2022-05-10 02:38:00|1115.35|1097.55|1115.78|1097.98|1115.85|1098.05|1115.19|1097.39|16
1652150290000|2022-05-10 02:38:10|1116.14|1098.34|1118.26|1100.46|1118.26|1100.46|1116.02|1098.22|29
1652150300000|2022-05-10 02:38:20|1118.33|1100.53|1117.68|1099.88|1118.45|1100.65|1116.91|1099.11|28
1652150310000|2022-05-10 02:38:30|1118.11|1100.31|1116.65|1098.85|1118.15|1100.35|1116.48|1098.68|27
1652150320000|2022-05-10 02:38:40|1116.44|1098.64|1117.48|1099.68|1117.48|1099.68|1116.39|1098.59|19
1652150330000|2022-05-10 02:38:50|1117.5|1099.7|1117.54|1099.74|1117.54|1099.74|1117.42|1099.62|7
1652150340000|2022-05-10 02:39:00|1117.61|1099.81|1119.54|1101.74|1119.54|1101.74|1117.49|1099.69|28
1652150350000|2022-05-10 02:39:10|1119.43|1101.63|1119.52|1101.72|1119.55|1101.75|1119.38|1101.58|18
1652150360000|2022-05-10 02:39:20|1119.51|1101.71|1119.36|1101.56|1120.06|1102.26|1119.08|1101.28|36
1652150370000|2022-05-10 02:39:30|1119.35|1101.55|1121.34|1103.54|1121.34|1103.54|1119.33|1101.53|22
1652150380000|2022-05-10 02:39:40|1121.32|1103.52|1121.7|1103.9|1122.4|1104.6|1121.32|1103.52|22
1652150390000|2022-05-10 02:39:50|1121.47|1103.67|1122.38|1104.58|1122.38|1104.58|1121.47|1103.67|29
1652150400000|2022-05-10 02:40:00|1122.35|1104.55|1121.94|1104.14|1124.1|1106.3|1121.94|1104.14|29
1652150410000|2022-05-10 02:40:10|1121.9|1104.1|1121.65|1103.85|1121.95|1104.15|1121.03|1103.23|21
1652150420000|2022-05-10 02:40:20|1121.71|1103.91|1120.95|1103.15|1121.91|1104.11|1120.95|1103.15|22
1652150430000|2022-05-10 02:40:30|1120.85|1103.05|1120.36|1102.56|1120.9|1103.1|1119.77|1101.97|22
1652150440000|2022-05-10 02:40:40|1120.41|1102.61|1121.08|1103.28|1121.15|1103.35|1120.4|1102.6|14
1652150450000|2022-05-10 02:40:50|1121.15|1103.35|1119.41|1101.61|1121.28|1103.48|1119.3|1101.5|25
1652150460000|2022-05-10 02:41:00|1120.01|1102.21|1119.38|1101.58|1120.1|1102.3|1118.91|1101.11|30
1652150470000|2022-05-10 02:41:10|1119.46|1101.66|1122.07|1104.27|1122.32|1104.52|1119.46|1101.66|33
1652150480000|2022-05-10 02:41:20|1122.12|1104.32|1123.11|1105.31|1123.11|1105.31|1122.12|1104.32|32
1652150490000|2022-05-10 02:41:30|1123.27|1105.47|1123.96|1106.16|1124.26|1106.46|1123.27|1105.47|33
1652150500000|2022-05-10 02:41:40|1124.21|1106.41|1124.58|1106.78|1125.25|1107.45|1124.17|1106.37|26
1652150510000|2022-05-10 02:41:50|1124.6|1106.8|1125.84|1108.04|1126.34|1108.54|1124.38|1106.58|28
1652150520000|2022-05-10 02:42:00|1126.28|1108.48|1125.1|1107.3|1126.28|1108.48|1125.1|1107.3|29
1652150530000|2022-05-10 02:42:10|1125.28|1107.48|1125.49|1107.69|1125.99|1108.19|1124.78|1106.98|27
1652150540000|2022-05-10 02:42:20|1125.54|1107.74|1127.32|1109.52|1127.33|1109.53|1125.53|1107.73|34
1652150550000|2022-05-10 02:42:30|1127.39|1109.59|1127.36|1109.56|1128.22|1110.42|1126.93|1109.13|30
1652150560000|2022-05-10 02:42:40|1127.47|1109.67|1126.44|1108.64|1127.78|1109.98|1126.44|1108.64|25
1652150570000|2022-05-10 02:42:50|1126.37|1108.57|1124.98|1107.18|1126.43|1108.63|1124.89|1107.09|24
1652150580000|2022-05-10 02:43:00|1124.95|1107.15|1123.97|1106.17|1125.72|1107.92|1123.97|1106.17|28
1652150590000|2022-05-10 02:43:10|1123.95|1106.15|1121.51|1103.71|1123.95|1106.15|1121.45|1103.65|37
1652150600000|2022-05-10 02:43:20|1121.46|1103.66|1121.73|1103.93|1122.17|1104.37|1121.39|1103.59|31
1652150610000|2022-05-10 02:43:30|1121.67|1103.87|1123.56|1105.76|1123.88|1106.08|1121.66|1103.86|34
1652150620000|2022-05-10 02:43:40|1123.53|1105.73|1123.54|1105.74|1123.99|1106.19|1123.38|1105.58|15
1652150630000|2022-05-10 02:43:50|1123.56|1105.76|1124.21|1106.41|1124.25|1106.45|1123.56|1105.76|20
1652150640000|2022-05-10 02:44:00|1124.17|1106.37|1123.58|1105.78|1124.17|1106.37|1123.28|1105.48|14
1652150650000|2022-05-10 02:44:10|1123.48|1105.68|1123.47|1105.67|1123.55|1105.75|1123.46|1105.66|10
1652150660000|2022-05-10 02:44:20|1123.43|1105.63|1121.78|1103.98|1123.43|1105.63|1121.78|1103.98|25
1652150670000|2022-05-10 02:44:30|1121.7|1103.9|1122.35|1104.55|1122.36|1104.56|1121.66|1103.86|27
1652150680000|2022-05-10 02:44:40|1122.47|1104.67|1123.59|1105.79|1123.99|1106.19|1122.47|1104.67|27
1652150690000|2022-05-10 02:44:50|1123.66|1105.86|1125.09|1107.29|1125.16|1107.36|1123.6|1105.8|26
1652150700000|2022-05-10 02:45:00|1125.37|1107.57|1123.45|1105.65|1125.4|1107.6|1123.45|1105.65|33
1652150710000|2022-05-10 02:45:10|1123.41|1105.61|1122.3|1104.5|1123.41|1105.61|1121.9|1104.1|29
1652150720000|2022-05-10 02:45:20|1122.29|1104.49|1123.23|1105.43|1123.23|1105.43|1122.29|1104.49|31
1652150730000|2022-05-10 02:45:30|1123.27|1105.47|1121.7|1103.9|1123.27|1105.47|1121.63|1103.83|28
1652150740000|2022-05-10 02:45:40|1121.53|1103.73|1120.68|1102.88|1121.53|1103.73|1120.68|1102.88|27
1652150750000|2022-05-10 02:45:50|1120.7|1102.9|1121.22|1103.42|1121.22|1103.42|1120.7|1102.9|17
1652150760000|2022-05-10 02:46:00|1121.28|1103.48|1119.7|1101.9|1121.29|1103.49|1119.55|1101.75|23
1652150770000|2022-05-10 02:46:10|1119.68|1101.88|1119.37|1101.57|1119.75|1101.95|1118.77|1100.97|24
1652150780000|2022-05-10 02:46:20|1119.38|1101.58|1119.43|1101.63|1119.51|1101.71|1118.72|1100.92|23
1652150790000|2022-05-10 02:46:30|1120.18|1102.38|1122.32|1104.52|1122.32|1104.52|1120.18|1102.38|24
1652150800000|2022-05-10 02:46:40|1122.31|1104.51|1122.22|1104.42|1123.14|1105.34|1121.59|1103.79|26
1652150810000|2022-05-10 02:46:50|1122.16|1104.36|1121.46|1103.66|1122.39|1104.59|1121.33|1103.53|33
1652150820000|2022-05-10 02:47:00|1121.44|1103.64|1121.36|1103.56|1121.65|1103.85|1121.35|1103.55|20
1652150830000|2022-05-10 02:47:10|1121.37|1103.57|1120.45|1102.65|1121.37|1103.57|1120.45|1102.65|20
1652150840000|2022-05-10 02:47:20|1120.44|1102.64|1119.45|1101.65|1120.44|1102.64|1119.32|1101.52|16
1652150850000|2022-05-10 02:47:30|1119.21|1101.41|1119.29|1101.49|1120.28|1102.48|1119.21|1101.41|27
1652150860000|2022-05-10 02:47:40|1119.12|1101.32|1118.4|1100.6|1119.12|1101.32|1118.4|1100.6|14
1652150870000|2022-05-10 02:47:50|1118.53|1100.73|1117.57|1099.77|1118.53|1100.73|1117.5|1099.7|13
1652150880000|2022-05-10 02:48:00|1117.6|1099.8|1116.37|1098.57|1117.63|1099.83|1116.37|1098.57|15
1652150890000|2022-05-10 02:48:10|1116.28|1098.48|1117.54|1099.74|1118.04|1100.24|1116.04|1098.24|27
1652150900000|2022-05-10 02:48:20|1117.42|1099.62|1116.6|1098.8|1117.46|1099.66|1116.6|1098.8|18
1652150910000|2022-05-10 02:48:30|1116.64|1098.84|1119.38|1101.58|1119.38|1101.58|1116.46|1098.66|26
1652150920000|2022-05-10 02:48:40|1119.39|1101.59|1120.09|1102.29|1120.11|1102.31|1119.22|1101.42|27
1652150930000|2022-05-10 02:48:50|1119.52|1101.72|1121.17|1103.37|1121.4|1103.6|1119.5|1101.7|24
1652150940000|2022-05-10 02:49:00|1121.26|1103.46|1122.44|1104.64|1122.44|1104.64|1121.26|1103.46|22
1652150950000|2022-05-10 02:49:10|1122.46|1104.66|1124.38|1106.58|1124.38|1106.58|1122.45|1104.65|27
1652150960000|2022-05-10 02:49:20|1124.37|1106.57|1125.27|1107.47|1125.53|1107.73|1124.37|1106.57|34
1652150970000|2022-05-10 02:49:30|1125.3|1107.5|1125.35|1107.55|1125.41|1107.61|1124.57|1106.77|30
1652150980000|2022-05-10 02:49:40|1125.25|1107.45|1126.31|1108.51|1126.31|1108.51|1125.25|1107.45|14
1652150990000|2022-05-10 02:49:50|1126.33|1108.53|1124.95|1107.15|1126.6|1108.8|1124.95|1107.15|18
1652151000000|2022-05-10 02:50:00|1124.7|1106.9|1123.4|1105.6|1124.8|1107|1123.28|1105.48|36
1652151010000|2022-05-10 02:50:10|1123.39|1105.59|1121.57|1103.77|1123.39|1105.59|1121.57|1103.77|33
1652151020000|2022-05-10 02:50:20|1121.58|1103.78|1120.05|1102.25|1121.59|1103.79|1120.05|1102.25|25
1652151030000|2022-05-10 02:50:30|1120.07|1102.27|1118.81|1101.01|1120.1|1102.3|1118.75|1100.95|28
1652151040000|2022-05-10 02:50:40|1118.8|1101|1117.85|1100.05|1119.32|1101.52|1117.85|1100.05|32
1652151050000|2022-05-10 02:50:50|1117.83|1100.03|1117.43|1099.63|1118.29|1100.49|1117.38|1099.58|28
1652151060000|2022-05-10 02:51:00|1117.42|1099.62|1118.31|1100.51|1118.32|1100.52|1117.42|1099.62|22
1652151070000|2022-05-10 02:51:10|1118.29|1100.49|1117.44|1099.64|1118.48|1100.68|1117.44|1099.64|26
1652151080000|2022-05-10 02:51:20|1117.38|1099.58|1117.61|1099.81|1117.77|1099.97|1116.48|1098.68|32
1652151090000|2022-05-10 02:51:30|1117.71|1099.91|1119.62|1101.82|1119.83|1102.03|1117.6|1099.8|24
1652151100000|2022-05-10 02:51:40|1119.55|1101.75|1120.89|1103.09|1121.2|1103.4|1119.39|1101.59|27
1652151110000|2022-05-10 02:51:50|1120.9|1103.1|1122.44|1104.64|1122.5|1104.7|1120.9|1103.1|27
1652151120000|2022-05-10 02:52:00|1122.85|1105.05|1119.53|1101.73|1122.92|1105.12|1119.37|1101.57|36
1652151130000|2022-05-10 02:52:10|1119.46|1101.66|1121.16|1103.36|1121.35|1103.55|1119.42|1101.62|35
1652151140000|2022-05-10 02:52:20|1120.91|1103.11|1121.45|1103.65|1121.45|1103.65|1120.38|1102.58|27
1652151150000|2022-05-10 02:52:30|1121.5|1103.7|1124.14|1106.34|1124.14|1106.34|1121.35|1103.55|30
1652151160000|2022-05-10 02:52:40|1124.15|1106.35|1123.34|1105.54|1124.29|1106.49|1122.81|1105.01|32
1652151170000|2022-05-10 02:52:50|1123.37|1105.57|1122.8|1105|1123.42|1105.62|1122.8|1105|9
1652151180000|2022-05-10 02:53:00|1122.79|1104.99|1123.05|1105.25|1124.06|1106.26|1122.76|1104.96|27
1652151190000|2022-05-10 02:53:10|1123.06|1105.26|1122.36|1104.56|1123.06|1105.26|1121.54|1103.74|33
1652151200000|2022-05-10 02:53:20|1122.32|1104.52|1123.17|1105.37|1123.18|1105.38|1121.84|1104.04|26
1652151210000|2022-05-10 02:53:30|1123|1105.2|1122.38|1104.58|1123.17|1105.37|1122.38|1104.58|26
1652151220000|2022-05-10 02:53:40|1122.32|1104.52|1120.68|1102.88|1122.32|1104.52|1120.68|1102.88|20
1652151230000|2022-05-10 02:53:50|1120.64|1102.84|1119.2|1101.4|1120.64|1102.84|1118.87|1101.07|35
1652151240000|2022-05-10 02:54:00|1119.19|1101.39|1121.2|1103.4|1121.27|1103.47|1118.59|1100.79|37
1652151250000|2022-05-10 02:54:10|1121.21|1103.41|1119.35|1101.55|1121.21|1103.41|1119.29|1101.49|36
1652151260000|2022-05-10 02:54:20|1119.34|1101.54|1117.85|1100.05|1119.34|1101.54|1117.59|1099.79|29
1652151270000|2022-05-10 02:54:30|1117.8|1100|1117.39|1099.59|1117.8|1100|1117.38|1099.58|14
1652151280000|2022-05-10 02:54:40|1117.46|1099.66|1116.03|1098.23|1117.6|1099.8|1115.51|1097.71|33
1652151290000|2022-05-10 02:54:50|1116.17|1098.37|1115.46|1097.66|1116.35|1098.55|1115.44|1097.64|23
1652151300000|2022-05-10 02:55:00|1115.49|1097.69|1116.65|1098.85|1117.16|1099.36|1115.49|1097.69|24
1652151310000|2022-05-10 02:55:10|1116.68|1098.88|1116.54|1098.74|1116.69|1098.89|1116.49|1098.69|12
1652151320000|2022-05-10 02:55:20|1116.55|1098.75|1116.3|1098.5|1117.34|1099.54|1116.2|1098.4|30
1652151330000|2022-05-10 02:55:30|1115.92|1098.12|1116.29|1098.49|1116.29|1098.49|1115.5|1097.7|23
1652151340000|2022-05-10 02:55:40|1116.31|1098.51|1115.83|1098.03|1116.54|1098.74|1115.83|1098.03|27
1652151350000|2022-05-10 02:55:50|1115.76|1097.96|1115.05|1097.25|1115.76|1097.96|1114.7|1096.9|26
1652151360000|2022-05-10 02:56:00|1115.01|1097.21|1114.84|1097.04|1115.01|1097.21|1113.39|1095.59|35
1652151370000|2022-05-10 02:56:10|1115|1097.2|1115.64|1097.84|1115.64|1097.84|1115|1097.2|22
1652151380000|2022-05-10 02:56:20|1115.69|1097.89|1117.33|1099.53|1117.43|1099.63|1115.69|1097.89|26
1652151390000|2022-05-10 02:56:30|1117.22|1099.42|1118.02|1100.22|1118.02|1100.22|1116.82|1099.02|16
1652151400000|2022-05-10 02:56:40|1118.3|1100.5|1118.87|1101.07|1118.98|1101.18|1118.23|1100.43|24
1652151410000|2022-05-10 02:56:50|1118.9|1101.1|1119.52|1101.72|1119.52|1101.72|1118.9|1101.1|22
1652151420000|2022-05-10 02:57:00|1119.16|1101.36|1117.37|1099.57|1119.16|1101.36|1117.37|1099.57|25
1652151430000|2022-05-10 02:57:10|1117.35|1099.55|1117.52|1099.72|1117.89|1100.09|1116.93|1099.13|31
1652151440000|2022-05-10 02:57:20|1117.54|1099.74|1116.69|1098.89|1117.54|1099.74|1116.38|1098.58|32
1652151450000|2022-05-10 02:57:30|1116.44|1098.64|1116.64|1098.84|1117.51|1099.71|1116.43|1098.63|27
1652151460000|2022-05-10 02:57:40|1116.66|1098.86|1115.72|1097.92|1117.29|1099.49|1115.72|1097.92|26
1652151470000|2022-05-10 02:57:50|1115.68|1097.88|1115.25|1097.45|1115.86|1098.06|1115.15|1097.35|23
1652151480000|2022-05-10 02:58:00|1115.15|1097.35|1114.91|1097.11|1115.15|1097.35|1113.36|1095.56|32
1652151490000|2022-05-10 02:58:10|1114.98|1097.18|1115.53|1097.73|1116.01|1098.21|1114.89|1097.09|33
1652151500000|2022-05-10 02:58:20|1115.33|1097.53|1117.29|1099.49|1117.7|1099.9|1115.33|1097.53|34
1652151510000|2022-05-10 02:58:30|1117.22|1099.42|1117.21|1099.41|1117.22|1099.42|1115.81|1098.01|33
1652151520000|2022-05-10 02:58:40|1117.2|1099.4|1117.49|1099.69|1117.49|1099.69|1117.03|1099.23|18
1652151530000|2022-05-10 02:58:50|1117.46|1099.66|1116.01|1098.21|1117.46|1099.66|1116.01|1098.21|29
1652151540000|2022-05-10 02:59:00|1115.98|1098.18|1114.69|1096.89|1115.98|1098.18|1114.69|1096.89|27
1652151550000|2022-05-10 02:59:10|1114.67|1096.87|1112.5|1094.7|1115.15|1097.35|1112.5|1094.7|33
1652151560000|2022-05-10 02:59:20|1112.67|1094.87|1112.58|1094.78|1112.67|1094.87|1112.32|1094.52|29
1652151570000|2022-05-10 02:59:30|1112.39|1094.59|1112.52|1094.72|1112.52|1094.72|1112.39|1094.59|8
1652151580000|2022-05-10 02:59:40|1112.49|1094.69|1111.62|1093.82|1112.5|1094.7|1111.42|1093.62|24
1652151590000|2022-05-10 02:59:50|1111.61|1093.81|1114.1|1096.3|1114.1|1096.3|1111.61|1093.81|26
1652151600000|2022-05-10 03:00:00|1114.04|1096.24|1114.14|1096.34|1114.34|1096.54|1113.63|1095.83|25
1652151610000|2022-05-10 03:00:10|1114.62|1096.82|1114.67|1096.87|1115.45|1097.65|1114.52|1096.72|30
1652151620000|2022-05-10 03:00:20|1114.48|1096.68|1115.03|1097.23|1115.21|1097.41|1113.7|1095.9|38
1652151630000|2022-05-10 03:00:30|1115.02|1097.22|1113.39|1095.59|1115.06|1097.26|1113.35|1095.55|27
1652151640000|2022-05-10 03:00:40|1113.35|1095.55|1112.37|1094.57|1113.35|1095.55|1112.11|1094.31|36
1652151650000|2022-05-10 03:00:50|1112.33|1094.53|1112.25|1094.45|1112.55|1094.75|1112.25|1094.45|18
1652151660000|2022-05-10 03:01:00|1111.86|1094.06|1111.6|1093.8|1111.86|1094.06|1111.4|1093.6|27
1652151670000|2022-05-10 03:01:10|1111.48|1093.68|1111.37|1093.57|1111.48|1093.68|1110.73|1092.93|26
1652151680000|2022-05-10 03:01:20|1111.35|1093.55|1111.26|1093.46|1111.39|1093.59|1111.16|1093.36|19
1652151690000|2022-05-10 03:01:30|1111.27|1093.47|1110.45|1092.65|1111.27|1093.47|1110.3|1092.5|25
1652151700000|2022-05-10 03:01:40|1110.49|1092.69|1110.41|1092.61|1110.63|1092.83|1110.28|1092.48|22
1652151710000|2022-05-10 03:01:50|1110.46|1092.66|1111.78|1093.98|1111.78|1093.98|1110.46|1092.66|22
1652151720000|2022-05-10 03:02:00|1111.83|1094.03|1112.4|1094.6|1112.4|1094.6|1111.83|1094.03|10
1652151730000|2022-05-10 03:02:10|1112.53|1094.73|1115.4|1097.6|1115.59|1097.79|1112.53|1094.73|26
1652151740000|2022-05-10 03:02:20|1115.42|1097.62|1116.28|1098.48|1116.28|1098.48|1115.4|1097.6|29
1652151750000|2022-05-10 03:02:30|1116.29|1098.49|1116.61|1098.81|1117.23|1099.43|1116.19|1098.39|29
1652151760000|2022-05-10 03:02:40|1116.66|1098.86|1116.42|1098.62|1116.72|1098.92|1116.4|1098.6|17
1652151770000|2022-05-10 03:02:50|1116.43|1098.63|1117.09|1099.29|1117.1|1099.3|1116.43|1098.63|19
1652151780000|2022-05-10 03:03:00|1117.08|1099.28|1116.61|1098.81|1117.1|1099.3|1116.39|1098.59|26
1652151790000|2022-05-10 03:03:10|1116.56|1098.76|1118.34|1100.54|1118.48|1100.68|1116.56|1098.76|29
1652151800000|2022-05-10 03:03:20|1118.35|1100.55|1119.85|1102.05|1120.03|1102.23|1118.27|1100.47|33
1652151810000|2022-05-10 03:03:30|1119.77|1101.97|1120.16|1102.36|1120.16|1102.36|1119.36|1101.56|21
1652151820000|2022-05-10 03:03:40|1120.3|1102.5|1118.23|1100.43|1120.31|1102.51|1118.1|1100.3|29
1652151830000|2022-05-10 03:03:50|1118.31|1100.51|1118.6|1100.8|1119.03|1101.23|1118.31|1100.51|29
1652151840000|2022-05-10 03:04:00|1118.67|1100.87|1120.27|1102.47|1120.27|1102.47|1118.67|1100.87|31
1652151850000|2022-05-10 03:04:10|1120.28|1102.48|1119.46|1101.66|1120.66|1102.86|1119.4|1101.6|36
1652151860000|2022-05-10 03:04:20|1119.67|1101.87|1118.51|1100.71|1120.25|1102.45|1118.42|1100.62|33
1652151870000|2022-05-10 03:04:30|1118.52|1100.72|1117.27|1099.47|1118.52|1100.72|1116.56|1098.76|29
1652151880000|2022-05-10 03:04:40|1117.29|1099.49|1117.03|1099.23|1117.29|1099.49|1116.45|1098.65|23
1652151890000|2022-05-10 03:04:50|1116.8|1099|1116.45|1098.65|1116.82|1099.02|1116.35|1098.55|18
1652151900000|2022-05-10 03:05:00|1116.44|1098.64|1114.44|1096.64|1116.44|1098.64|1114.44|1096.64|30
1652151910000|2022-05-10 03:05:10|1114.36|1096.56|1113.44|1095.64|1114.36|1096.56|1112.7|1094.9|30
1652151920000|2022-05-10 03:05:20|1113.42|1095.62|1112.78|1094.98|1113.42|1095.62|1112.66|1094.86|35
1652151930000|2022-05-10 03:05:30|1112.77|1094.97|1111.69|1093.89|1112.77|1094.97|1111.69|1093.89|26
1652151940000|2022-05-10 03:05:40|1111.7|1093.9|1112.64|1094.84|1112.78|1094.98|1111.6|1093.8|27
1652151950000|2022-05-10 03:05:50|1112.57|1094.77|1114.86|1097.06|1115.04|1097.24|1112.57|1094.77|31
1652151960000|2022-05-10 03:06:00|1115.32|1097.52|1115.25|1097.45|1115.41|1097.61|1115.12|1097.32|22
1652151970000|2022-05-10 03:06:10|1115.27|1097.47|1115.28|1097.48|1115.37|1097.57|1115.14|1097.34|19
1652151980000|2022-05-10 03:06:20|1115.31|1097.51|1116.86|1099.06|1116.86|1099.06|1115.31|1097.51|22
1652151990000|2022-05-10 03:06:30|1116.91|1099.11|1118.43|1100.63|1118.68|1100.88|1116.78|1098.98|32
1652152000000|2022-05-10 03:06:40|1118.52|1100.72|1118.7|1100.9|1119.36|1101.56|1118.52|1100.72|26
1652152010000|2022-05-10 03:06:50|1118.77|1100.97|1118.59|1100.79|1119.58|1101.78|1118.45|1100.65|25
1652152020000|2022-05-10 03:07:00|1118.5|1100.7|1121.9|1104.1|1122.15|1104.35|1118.5|1100.7|38
1652152030000|2022-05-10 03:07:10|1122.15|1104.35|1123.32|1105.52|1123.41|1105.61|1121.41|1103.61|24
1652152040000|2022-05-10 03:07:20|1123.35|1105.55|1123.1|1105.3|1123.61|1105.81|1123.09|1105.29|27
1652152050000|2022-05-10 03:07:30|1123.01|1105.21|1122.68|1104.88|1123.13|1105.33|1122.44|1104.64|27
1652152060000|2022-05-10 03:07:40|1122.73|1104.93|1122.65|1104.85|1122.87|1105.07|1121.97|1104.17|28
1652152070000|2022-05-10 03:07:50|1122.58|1104.78|1122.19|1104.39|1122.73|1104.93|1122.13|1104.33|24
1652152080000|2022-05-10 03:08:00|1121.68|1103.88|1122.06|1104.26|1122.13|1104.33|1121.42|1103.62|19
1652152090000|2022-05-10 03:08:10|1122.1|1104.3|1123.47|1105.67|1124.59|1106.79|1122.07|1104.27|32
1652152100000|2022-05-10 03:08:20|1123.6|1105.8|1122.38|1104.58|1123.86|1106.06|1122.38|1104.58|29
1652152110000|2022-05-10 03:08:30|1122.41|1104.61|1120.53|1102.73|1122.45|1104.65|1120.39|1102.59|29
1652152120000|2022-05-10 03:08:40|1120.41|1102.61|1119.32|1101.52|1120.41|1102.61|1119.26|1101.46|30
1652152130000|2022-05-10 03:08:50|1119.21|1101.41|1119.06|1101.26|1119.42|1101.62|1118.66|1100.86|20
1652152140000|2022-05-10 03:09:00|1119.13|1101.33|1116.97|1099.17|1119.13|1101.33|1116.89|1099.09|36
1652152150000|2022-05-10 03:09:10|1116.6|1098.8|1118.35|1100.55|1118.35|1100.55|1116.51|1098.71|29
1652152160000|2022-05-10 03:09:20|1118.24|1100.44|1117.47|1099.67|1118.34|1100.54|1117.47|1099.67|21
1652152170000|2022-05-10 03:09:30|1117.43|1099.63|1118.33|1100.53|1118.33|1100.53|1116.93|1099.13|24
1652152180000|2022-05-10 03:09:40|1118.34|1100.54|1120.48|1102.68|1120.48|1102.68|1118.33|1100.53|27
1652152190000|2022-05-10 03:09:50|1120.42|1102.62|1121.34|1103.54|1121.38|1103.58|1119.96|1102.16|25
1652152200000|2022-05-10 03:10:00|1121.33|1103.53|1120.36|1102.56|1122.01|1104.21|1120.36|1102.56|26
1652152210000|2022-05-10 03:10:10|1120.38|1102.58|1120.45|1102.65|1120.46|1102.66|1120.38|1102.58|8
1652152220000|2022-05-10 03:10:20|1120.43|1102.63|1121.42|1103.62|1122.25|1104.45|1120.43|1102.63|31
1652152230000|2022-05-10 03:10:30|1121.3|1103.5|1119.38|1101.58|1121.3|1103.5|1119.38|1101.58|28
1652152240000|2022-05-10 03:10:40|1119.29|1101.49|1118.56|1100.76|1119.55|1101.75|1118.34|1100.54|30
1652152250000|2022-05-10 03:10:50|1118.55|1100.75|1118.62|1100.82|1119.21|1101.41|1118.55|1100.75|24
1652152260000|2022-05-10 03:11:00|1118.59|1100.79|1119.31|1101.51|1119.53|1101.73|1118.42|1100.62|29
1652152270000|2022-05-10 03:11:10|1119.15|1101.35|1116.42|1098.62|1119.15|1101.35|1116.4|1098.6|30
1652152280000|2022-05-10 03:11:20|1116.41|1098.61|1115.72|1097.92|1117.1|1099.3|1115.72|1097.92|20
1652152290000|2022-05-10 03:11:30|1115.45|1097.65|1116.27|1098.47|1116.37|1098.57|1114.84|1097.04|27
1652152300000|2022-05-10 03:11:40|1116.26|1098.46|1115.42|1097.62|1116.27|1098.47|1115.28|1097.48|23
1652152310000|2022-05-10 03:11:50|1115.4|1097.6|1116.01|1098.21|1116.1|1098.3|1115.25|1097.45|21
1652152320000|2022-05-10 03:12:00|1115.94|1098.14|1116.15|1098.35|1116.37|1098.57|1115.53|1097.73|29
1652152330000|2022-05-10 03:12:10|1115.91|1098.11|1116.24|1098.44|1116.28|1098.48|1115.39|1097.59|22
1652152340000|2022-05-10 03:12:20|1115.98|1098.18|1114.59|1096.79|1115.98|1098.18|1114.45|1096.65|16
1652152350000|2022-05-10 03:12:30|1114.56|1096.76|1114.75|1096.95|1115.36|1097.56|1114.53|1096.73|28
1652152360000|2022-05-10 03:12:40|1114.7|1096.9|1114.47|1096.67|1114.7|1096.9|1112.92|1095.12|29
1652152370000|2022-05-10 03:12:50|1114.5|1096.7|1114.23|1096.43|1114.6|1096.8|1113.82|1096.02|29
1652152380000|2022-05-10 03:13:00|1114.18|1096.38|1112.33|1094.53|1114.18|1096.38|1111.73|1093.93|31
1652152390000|2022-05-10 03:13:10|1112.13|1094.33|1112.57|1094.77|1112.57|1094.77|1111.13|1093.33|27
1652152400000|2022-05-10 03:13:20|1112.79|1094.99|1113.52|1095.72|1114.37|1096.57|1112.79|1094.99|24
1652152410000|2022-05-10 03:13:30|1113.49|1095.69|1113.39|1095.59|1113.66|1095.86|1113.39|1095.59|22
1652152420000|2022-05-10 03:13:40|1113.45|1095.65|1113.57|1095.77|1114.1|1096.3|1113.45|1095.65|18
1652152430000|2022-05-10 03:13:50|1113.53|1095.73|1114.03|1096.23|1114.25|1096.45|1113.52|1095.72|20
1652152440000|2022-05-10 03:14:00|1113.97|1096.17|1114.28|1096.48|1114.33|1096.53|1113.5|1095.7|26
1652152450000|2022-05-10 03:14:10|1114.22|1096.42|1113.4|1095.6|1114.3|1096.5|1113.31|1095.51|22
1652152460000|2022-05-10 03:14:20|1113.43|1095.63|1112.44|1094.64|1113.43|1095.63|1112.34|1094.54|22
1652152470000|2022-05-10 03:14:30|1112.34|1094.54|1111.35|1093.55|1112.38|1094.58|1111.35|1093.55|20
1652152480000|2022-05-10 03:14:40|1111.33|1093.53|1111.34|1093.54|1111.59|1093.79|1111.32|1093.52|17
1652152490000|2022-05-10 03:14:50|1111.33|1093.53|1110.39|1092.59|1111.42|1093.62|1110.38|1092.58|27
1652152500000|2022-05-10 03:15:00|1110.41|1092.61|1110.45|1092.65|1110.47|1092.67|1110.21|1092.41|23
1652152510000|2022-05-10 03:15:10|1110.47|1092.67|1110.34|1092.54|1111.07|1093.27|1110.34|1092.54|27
1652152520000|2022-05-10 03:15:20|1110.46|1092.66|1111.48|1093.68|1111.49|1093.69|1110.46|1092.66|22
1652152530000|2022-05-10 03:15:30|1111.43|1093.63|1113.56|1095.76|1113.56|1095.76|1111.3|1093.5|23
1652152540000|2022-05-10 03:15:40|1113.67|1095.87|1114.52|1096.72|1114.6|1096.8|1113.62|1095.82|28
1652152550000|2022-05-10 03:15:50|1114.6|1096.8|1114.39|1096.59|1114.6|1096.8|1114.13|1096.33|20
1652152560000|2022-05-10 03:16:00|1114.41|1096.61|1113.34|1095.54|1114.57|1096.77|1113.34|1095.54|26
1652152570000|2022-05-10 03:16:10|1113.33|1095.53|1113.4|1095.6|1113.99|1096.19|1113.33|1095.53|20
1652152580000|2022-05-10 03:16:20|1113.36|1095.56|1112.65|1094.85|1113.39|1095.59|1112.5|1094.7|21
1652152590000|2022-05-10 03:16:30|1112.6|1094.8|1113.03|1095.23|1113.17|1095.37|1112.6|1094.8|24
1652152600000|2022-05-10 03:16:40|1113.02|1095.22|1112.58|1094.78|1113.15|1095.35|1112.58|1094.78|16
1652152610000|2022-05-10 03:16:50|1112.51|1094.71|1111.78|1093.98|1112.51|1094.71|1111.78|1093.98|20
1652152620000|2022-05-10 03:17:00|1111.81|1094.01|1112.5|1094.7|1112.5|1094.7|1111.71|1093.91|18
1652152630000|2022-05-10 03:17:10|1112.44|1094.64|1112.77|1094.97|1112.98|1095.18|1112.44|1094.64|9
1652152640000|2022-05-10 03:17:20|1112.69|1094.89|1112.41|1094.61|1112.69|1094.89|1112.39|1094.59|14
1652152650000|2022-05-10 03:17:30|1112.39|1094.59|1113.01|1095.21|1113.01|1095.21|1112.23|1094.43|24
1652152660000|2022-05-10 03:17:40|1112.65|1094.85|1114.3|1096.5|1114.96|1097.16|1112.65|1094.85|31
1652152670000|2022-05-10 03:17:50|1114.31|1096.51|1113.86|1096.06|1115.01|1097.21|1113.86|1096.06|30
1652152680000|2022-05-10 03:18:00|1113.87|1096.07|1113.49|1095.69|1114.15|1096.35|1113.47|1095.67|24
1652152690000|2022-05-10 03:18:10|1113.51|1095.71|1115.09|1097.29|1115.09|1097.29|1113.51|1095.71|24
1652152700000|2022-05-10 03:18:20|1114.95|1097.15|1114.71|1096.91|1115.06|1097.26|1114.32|1096.52|28
1652152710000|2022-05-10 03:18:30|1114.74|1096.94|1114.74|1096.94|1114.9|1097.1|1114.29|1096.49|24
1652152720000|2022-05-10 03:18:40|1114.71|1096.91|1114.24|1096.44|1115.4|1097.6|1114.24|1096.44|20
1652152730000|2022-05-10 03:18:50|1114.29|1096.49|1113.35|1095.55|1114.3|1096.5|1113.28|1095.48|22
1652152740000|2022-05-10 03:19:00|1113.34|1095.54|1112.25|1094.45|1113.35|1095.55|1111.84|1094.04|30
1652152750000|2022-05-10 03:19:10|1112.26|1094.46|1111.79|1093.99|1112.26|1094.46|1111.39|1093.59|29
1652152760000|2022-05-10 03:19:20|1112.03|1094.23|1113.4|1095.6|1113.49|1095.69|1112.03|1094.23|30
1652152770000|2022-05-10 03:19:30|1113.38|1095.58|1115.85|1098.05|1115.85|1098.05|1113.38|1095.58|26
1652152780000|2022-05-10 03:19:40|1115.87|1098.07|1115.98|1098.18|1116.41|1098.61|1115.87|1098.07|22
1652152790000|2022-05-10 03:19:50|1115.95|1098.15|1114.54|1096.74|1116.27|1098.47|1114.53|1096.73|26
1652152800000|2022-05-10 03:20:00|1114.44|1096.64|1115.04|1097.24|1115.04|1097.24|1114.27|1096.47|27
1652152810000|2022-05-10 03:20:10|1115.35|1097.55|1116.36|1098.56|1116.41|1098.61|1115.35|1097.55|19
1652152820000|2022-05-10 03:20:20|1116.1|1098.3|1117.16|1099.36|1117.32|1099.52|1115.96|1098.16|26
1652152830000|2022-05-10 03:20:30|1117.29|1099.49|1118.41|1100.61|1118.95|1101.15|1117.07|1099.27|28
1652152840000|2022-05-10 03:20:40|1118.42|1100.62|1116.63|1098.83|1118.42|1100.62|1116.58|1098.78|32
1652152850000|2022-05-10 03:20:50|1116.48|1098.68|1114.83|1097.03|1116.48|1098.68|1114.83|1097.03|21
1652152860000|2022-05-10 03:21:00|1114.8|1097|1115.51|1097.71|1116.55|1098.75|1114.65|1096.85|33
1652152870000|2022-05-10 03:21:10|1115.4|1097.6|1113.35|1095.55|1115.5|1097.7|1113.35|1095.55|31
1652152880000|2022-05-10 03:21:20|1113.17|1095.37|1113.94|1096.14|1114.19|1096.39|1112.37|1094.57|31
1652152890000|2022-05-10 03:21:30|1113.69|1095.89|1112.65|1094.85|1113.69|1095.89|1112.56|1094.76|30
1652152900000|2022-05-10 03:21:40|1112.39|1094.59|1113.15|1095.35|1113.15|1095.35|1112.31|1094.51|17
1652152910000|2022-05-10 03:21:50|1113.23|1095.43|1111.88|1094.08|1113.23|1095.43|1111.88|1094.08|28
1652152920000|2022-05-10 03:22:00|1111.58|1093.78|1111.3|1093.5|1111.75|1093.95|1111.19|1093.39|23
1652152930000|2022-05-10 03:22:10|1111.24|1093.44|1110.47|1092.67|1111.31|1093.51|1110.36|1092.56|17
1652152940000|2022-05-10 03:22:20|1110.41|1092.61|1110.51|1092.71|1110.93|1093.13|1110.41|1092.61|21
1652152950000|2022-05-10 03:22:30|1110.37|1092.57|1110.47|1092.67|1111.34|1093.54|1110.36|1092.56|24
1652152960000|2022-05-10 03:22:40|1110.46|1092.66|1111.08|1093.28|1111.28|1093.48|1110.46|1092.66|15
1652152970000|2022-05-10 03:22:50|1111.05|1093.25|1111.38|1093.58|1111.38|1093.58|1110.53|1092.73|18
1652152980000|2022-05-10 03:23:00|1111.39|1093.59|1110.59|1092.79|1111.7|1093.9|1110.59|1092.79|29
1652152990000|2022-05-10 03:23:10|1110.67|1092.87|1110.27|1092.47|1110.67|1092.87|1110.12|1092.32|24
1652153000000|2022-05-10 03:23:20|1110.29|1092.49|1109.62|1091.82|1110.38|1092.58|1109.5|1091.7|20
1652153010000|2022-05-10 03:23:30|1109.59|1091.79|1109.55|1091.75|1110.14|1092.34|1109.55|1091.75|19
1652153020000|2022-05-10 03:23:40|1109.46|1091.66|1109.52|1091.72|1109.53|1091.73|1109.46|1091.66|5
1652153030000|2022-05-10 03:23:50|1109.53|1091.73|1110.42|1092.62|1110.42|1092.62|1109.53|1091.73|28
1652153040000|2022-05-10 03:24:00|1110.37|1092.57|1110.48|1092.68|1110.55|1092.75|1110.35|1092.55|15
1652153050000|2022-05-10 03:24:10|1110.5|1092.7|1110.57|1092.77|1111.36|1093.56|1110.5|1092.7|21
1652153060000|2022-05-10 03:24:20|1110.54|1092.74|1111.42|1093.62|1111.42|1093.62|1110.54|1092.74|14
1652153070000|2022-05-10 03:24:30|1111.3|1093.5|1111.09|1093.29|1111.51|1093.71|1110.89|1093.09|21
1652153080000|2022-05-10 03:24:40|1111.11|1093.31|1109.42|1091.62|1111.11|1093.31|1109.4|1091.6|27
1652153090000|2022-05-10 03:24:50|1109.45|1091.65|1110.02|1092.22|1110.37|1092.57|1109.42|1091.62|27
1652153100000|2022-05-10 03:25:00|1110.11|1092.31|1112.22|1094.42|1112.22|1094.42|1110.11|1092.31|24
1652153110000|2022-05-10 03:25:10|1112.53|1094.73|1114.55|1096.75|1114.68|1096.88|1112.53|1094.73|27
1652153120000|2022-05-10 03:25:20|1114.53|1096.73|1114.02|1096.22|1114.54|1096.74|1114.02|1096.22|33
1652153130000|2022-05-10 03:25:30|1114.04|1096.24|1113.92|1096.12|1114.45|1096.65|1113.85|1096.05|21
1652153140000|2022-05-10 03:25:40|1113.93|1096.13|1113.4|1095.6|1114.03|1096.23|1113.39|1095.59|20
1652153150000|2022-05-10 03:25:50|1113.41|1095.61|1112.7|1094.9|1113.52|1095.72|1112.43|1094.63|25
1652153160000|2022-05-10 03:26:00|1112.8|1095|1113.56|1095.76|1113.65|1095.85|1112.8|1095|17
1652153170000|2022-05-10 03:26:10|1113.87|1096.07|1114.34|1096.54|1114.34|1096.54|1113.45|1095.65|28
1652153180000|2022-05-10 03:26:20|1114.36|1096.56|1116.26|1098.46|1116.35|1098.55|1114.36|1096.56|25
1652153190000|2022-05-10 03:26:30|1116.42|1098.62|1116.82|1099.02|1117.08|1099.28|1116.26|1098.46|26
1652153200000|2022-05-10 03:26:40|1116.85|1099.05|1116.39|1098.59|1116.86|1099.06|1116.09|1098.29|19
1652153210000|2022-05-10 03:26:50|1116.29|1098.49|1114.54|1096.74|1116.43|1098.63|1114.54|1096.74|27
1652153220000|2022-05-10 03:27:00|1114.58|1096.78|1114.93|1097.13|1115.4|1097.6|1114.35|1096.55|28
1652153230000|2022-05-10 03:27:10|1114.92|1097.12|1114.32|1096.52|1114.95|1097.15|1114.3|1096.5|23
1652153240000|2022-05-10 03:27:20|1114.31|1096.51|1112.3|1094.5|1114.31|1096.51|1112.3|1094.5|35
1652153250000|2022-05-10 03:27:30|1112.34|1094.54|1112.42|1094.62|1112.49|1094.69|1111.99|1094.19|22
1652153260000|2022-05-10 03:27:40|1112.96|1095.16|1115.24|1097.44|1115.24|1097.44|1112.82|1095.02|35
1652153270000|2022-05-10 03:27:50|1115.27|1097.47|1115.71|1097.91|1115.73|1097.93|1114.99|1097.19|31
1652153280000|2022-05-10 03:28:00|1115.72|1097.92|1116.4|1098.6|1116.4|1098.6|1115.69|1097.89|20
1652153290000|2022-05-10 03:28:10|1116.39|1098.59|1114.68|1096.88|1117.4|1099.6|1114.68|1096.88|27
1652153300000|2022-05-10 03:28:20|1114.67|1096.87|1112.54|1094.74|1114.67|1096.87|1112.54|1094.74|30
1652153310000|2022-05-10 03:28:30|1112.45|1094.65|1112.8|1095|1113.09|1095.29|1112.38|1094.58|27
1652153320000|2022-05-10 03:28:40|1112.79|1094.99|1113.13|1095.33|1113.25|1095.45|1112.43|1094.63|23
1652153330000|2022-05-10 03:28:50|1112.97|1095.17|1113.21|1095.41|1113.33|1095.53|1112.6|1094.8|25
1652153340000|2022-05-10 03:29:00|1113.06|1095.26|1112.89|1095.09|1113.72|1095.92|1112.89|1095.09|23
1652153350000|2022-05-10 03:29:10|1112.7|1094.9|1112.28|1094.48|1112.7|1094.9|1111.52|1093.72|35
1652153360000|2022-05-10 03:29:20|1112.23|1094.43|1111.39|1093.59|1112.23|1094.43|1111.35|1093.55|16
1652153370000|2022-05-10 03:29:30|1111.38|1093.58|1110.45|1092.65|1111.38|1093.58|1110.45|1092.65|17
1652153380000|2022-05-10 03:29:40|1110.53|1092.73|1112.3|1094.5|1112.3|1094.5|1110.53|1092.73|29
1652153390000|2022-05-10 03:29:50|1112.15|1094.35|1112.37|1094.57|1112.4|1094.6|1112.07|1094.27|19
1652153400000|2022-05-10 03:30:00|1112.28|1094.48|1111.38|1093.58|1112.29|1094.49|1111.26|1093.46|29
1652153410000|2022-05-10 03:30:10|1111.27|1093.47|1111.26|1093.46|1111.54|1093.74|1111.26|1093.46|15
1652153420000|2022-05-10 03:30:20|1111.31|1093.51|1110.5|1092.7|1111.31|1093.51|1109.81|1092.01|27
1652153430000|2022-05-10 03:30:30|1110.6|1092.8|1110.15|1092.35|1111.16|1093.36|1110.07|1092.27|26
1652153440000|2022-05-10 03:30:40|1110.18|1092.38|1112.53|1094.73|1112.53|1094.73|1110.18|1092.38|32
1652153450000|2022-05-10 03:30:50|1112.55|1094.75|1113.01|1095.21|1113.4|1095.6|1112.36|1094.56|29
1652153460000|2022-05-10 03:31:00|1112.97|1095.17|1113.37|1095.57|1113.4|1095.6|1112.52|1094.72|18
1652153470000|2022-05-10 03:31:10|1113.33|1095.53|1113.32|1095.52|1113.4|1095.6|1112.82|1095.02|16
1652153480000|2022-05-10 03:31:20|1113.33|1095.53|1114.03|1096.23|1114.4|1096.6|1113.21|1095.41|17
1652153490000|2022-05-10 03:31:30|1114.24|1096.44|1115.31|1097.51|1115.31|1097.51|1114.24|1096.44|10
1652153500000|2022-05-10 03:31:40|1115.32|1097.52|1115.49|1097.69|1115.59|1097.79|1115.17|1097.37|20
1652153510000|2022-05-10 03:31:50|1115.56|1097.76|1115.36|1097.56|1115.65|1097.85|1115|1097.2|19
1652153520000|2022-05-10 03:32:00|1115.9|1098.1|1113.9|1096.1|1116.4|1098.6|1113.9|1096.1|31
1652153530000|2022-05-10 03:32:10|1113.5|1095.7|1113.28|1095.48|1114.3|1096.5|1113.09|1095.29|29
1652153540000|2022-05-10 03:32:20|1113.27|1095.47|1113.31|1095.51|1113.42|1095.62|1112.84|1095.04|18
1652153550000|2022-05-10 03:32:30|1113.28|1095.48|1113.57|1095.77|1113.57|1095.77|1113.27|1095.47|19
1652153560000|2022-05-10 03:32:40|1113.66|1095.86|1113.36|1095.56|1114|1096.2|1113.36|1095.56|21
1652153570000|2022-05-10 03:32:50|1113.12|1095.32|1113.4|1095.6|1113.45|1095.65|1113.06|1095.26|20
1652153580000|2022-05-10 03:33:00|1113.46|1095.66|1113.75|1095.95|1114.4|1096.6|1113.41|1095.61|22
1652153590000|2022-05-10 03:33:10|1114.4|1096.6|1114.79|1096.99|1115.05|1097.25|1114.13|1096.33|19
1652153600000|2022-05-10 03:33:20|1115.1|1097.3|1114.79|1096.99|1115.15|1097.35|1114.79|1096.99|10
1652153610000|2022-05-10 03:33:30|1114.84|1097.04|1114.53|1096.73|1114.9|1097.1|1114.53|1096.73|16
1652153620000|2022-05-10 03:33:40|1114.45|1096.65|1113.49|1095.69|1114.48|1096.68|1113.35|1095.55|21
1652153630000|2022-05-10 03:33:50|1113.47|1095.67|1113.43|1095.63|1113.56|1095.76|1113.31|1095.51|10
1652153640000|2022-05-10 03:34:00|1113.33|1095.53|1113.43|1095.63|1113.47|1095.67|1113.16|1095.36|11
1652153650000|2022-05-10 03:34:10|1113.47|1095.67|1113.67|1095.87|1113.67|1095.87|1113.43|1095.63|17
1652153660000|2022-05-10 03:34:20|1113.79|1095.99|1113.49|1095.69|1114.33|1096.53|1113.49|1095.69|17
1652153670000|2022-05-10 03:34:30|1113.47|1095.67|1111.37|1093.57|1113.47|1095.67|1111.05|1093.25|29
1652153680000|2022-05-10 03:34:40|1111.34|1093.54|1111.5|1093.7|1112.16|1094.36|1111.21|1093.41|27
1652153690000|2022-05-10 03:34:50|1111.6|1093.8|1111.41|1093.61|1111.6|1093.8|1111.27|1093.47|18
1652153700000|2022-05-10 03:35:00|1111.44|1093.64|1111.76|1093.96|1112.47|1094.67|1111.44|1093.64|29
1652153710000|2022-05-10 03:35:10|1111.63|1093.83|1110.41|1092.61|1111.63|1093.83|1110.41|1092.61|27
1652153720000|2022-05-10 03:35:20|1109.95|1092.15|1110.36|1092.56|1110.36|1092.56|1109.72|1091.92|23
1652153730000|2022-05-10 03:35:30|1110.37|1092.57|1110.11|1092.31|1110.56|1092.76|1109.82|1092.02|30
1652153740000|2022-05-10 03:35:40|1109.9|1092.1|1112.4|1094.6|1112.47|1094.67|1109.9|1092.1|34
1652153750000|2022-05-10 03:35:50|1112.42|1094.62|1112.35|1094.55|1112.42|1094.62|1111.58|1093.78|29
1652153760000|2022-05-10 03:36:00|1112.36|1094.56|1112.11|1094.31|1112.36|1094.56|1110.81|1093.01|32
1652153770000|2022-05-10 03:36:10|1112.22|1094.42|1114.1|1096.3|1114.4|1096.6|1112.22|1094.42|29
1652153780000|2022-05-10 03:36:20|1114.31|1096.51|1114.48|1096.68|1114.48|1096.68|1114.15|1096.35|18
1652153790000|2022-05-10 03:36:30|1114.5|1096.7|1115.84|1098.04|1116.36|1098.56|1114.5|1096.7|20
1652153800000|2022-05-10 03:36:40|1115.87|1098.07|1117.08|1099.28|1117.28|1099.48|1115.87|1098.07|26
1652153810000|2022-05-10 03:36:50|1116.86|1099.06|1116.25|1098.45|1117.21|1099.41|1116.25|1098.45|28
1652153820000|2022-05-10 03:37:00|1116.27|1098.47|1115.31|1097.51|1116.38|1098.58|1115.31|1097.51|25
1652153830000|2022-05-10 03:37:10|1115.3|1097.5|1115.4|1097.6|1115.4|1097.6|1114.47|1096.67|22
1652153840000|2022-05-10 03:37:20|1115.12|1097.32|1115.12|1097.32|1115.4|1097.6|1115.12|1097.32|8
1652153850000|2022-05-10 03:37:30|1114.9|1097.1|1114.4|1096.6|1114.9|1097.1|1114.4|1096.6|11
1652153870000|2022-05-10 03:37:50|1114.41|1096.61|1112.85|1095.05|1114.5|1096.7|1112.85|1095.05|19
1652153880000|2022-05-10 03:38:00|1112.9|1095.1|1114.4|1096.6|1114.4|1096.6|1112.69|1094.89|19
1652153890000|2022-05-10 03:38:10|1114.31|1096.51|1113.7|1095.9|1114.32|1096.52|1113.45|1095.65|12
1652153900000|2022-05-10 03:38:20|1113.42|1095.62|1114.02|1096.22|1114.02|1096.22|1112.52|1094.72|29
1652153910000|2022-05-10 03:38:30|1114.2|1096.4|1114.4|1096.6|1114.65|1096.85|1113.93|1096.13|15
1652153920000|2022-05-10 03:38:40|1114.46|1096.66|1114.22|1096.42|1114.46|1096.66|1114.19|1096.39|18
1652153930000|2022-05-10 03:38:50|1114.4|1096.6|1113.45|1095.65|1114.4|1096.6|1113.45|1095.65|17
1652153940000|2022-05-10 03:39:00|1113.39|1095.59|1114.39|1096.59|1114.4|1096.6|1112.65|1094.85|23
1652153950000|2022-05-10 03:39:10|1114.4|1096.6|1113|1095.2|1115.11|1097.31|1112.95|1095.15|25
1652153960000|2022-05-10 03:39:20|1112.89|1095.09|1113.23|1095.43|1113.31|1095.51|1112.55|1094.75|25
1652153970000|2022-05-10 03:39:30|1113.22|1095.42|1112.4|1094.6|1113.35|1095.55|1111.72|1093.92|24
1652153980000|2022-05-10 03:39:40|1112.72|1094.92|1112.75|1094.95|1113.4|1095.6|1112.6|1094.8|28
1652153990000|2022-05-10 03:39:50|1112.5|1094.7|1111.8|1094|1112.5|1094.7|1111.8|1094|15
1652154000000|2022-05-10 03:40:00|1111.85|1094.05|1111.3|1093.5|1111.85|1094.05|1110.8|1093|26
1652154010000|2022-05-10 03:40:10|1111.09|1093.29|1112.38|1094.58|1112.4|1094.6|1111.05|1093.25|27
1652154020000|2022-05-10 03:40:20|1112.37|1094.57|1114.05|1096.25|1114.35|1096.55|1112.37|1094.57|27
1652154030000|2022-05-10 03:40:30|1114.43|1096.63|1114.4|1096.6|1114.43|1096.63|1113.96|1096.16|8
1652154040000|2022-05-10 03:40:40|1114.6|1096.8|1115.4|1097.6|1115.4|1097.6|1114.6|1096.8|22
1652154050000|2022-05-10 03:40:50|1115.43|1097.63|1116.26|1098.46|1116.35|1098.55|1115.4|1097.6|18
1652154060000|2022-05-10 03:41:00|1116.03|1098.23|1117.4|1099.6|1117.43|1099.63|1116.03|1098.23|12
1652154070000|2022-05-10 03:41:10|1117.49|1099.69|1118.15|1100.35|1118.4|1100.6|1117.49|1099.69|18
1652154080000|2022-05-10 03:41:20|1118.4|1100.6|1115.9|1098.1|1118.4|1100.6|1115.9|1098.1|20
1652154090000|2022-05-10 03:41:30|1115.45|1097.65|1113.4|1095.6|1115.45|1097.65|1113.4|1095.6|24
1652154100000|2022-05-10 03:41:40|1113.6|1095.8|1112.35|1094.55|1113.75|1095.95|1111.43|1093.63|31
1652154110000|2022-05-10 03:41:50|1112.19|1094.39|1112.8|1095|1113.37|1095.57|1112.17|1094.37|32
1652154120000|2022-05-10 03:42:00|1112.56|1094.76|1112.4|1094.6|1112.56|1094.76|1111.96|1094.16|19
1652154130000|2022-05-10 03:42:10|1112.3|1094.5|1111.4|1093.6|1112.3|1094.5|1111.34|1093.54|16
1652154140000|2022-05-10 03:42:20|1111.78|1093.98|1110.5|1092.7|1112.4|1094.6|1110.34|1092.54|26
1652154150000|2022-05-10 03:42:30|1110.44|1092.64|1110.75|1092.95|1110.98|1093.18|1110.4|1092.6|20
1652154160000|2022-05-10 03:42:40|1110.5|1092.7|1112.34|1094.54|1112.34|1094.54|1110.48|1092.68|14
1652154170000|2022-05-10 03:42:50|1112.3|1094.5|1112.4|1094.6|1112.65|1094.85|1112.3|1094.5|21
1652154180000|2022-05-10 03:43:00|1112.31|1094.51|1111.64|1093.84|1112.34|1094.54|1111.52|1093.72|24
1652154190000|2022-05-10 03:43:10|1111.75|1093.95|1111.65|1093.85|1111.88|1094.08|1111.41|1093.61|21
1652154200000|2022-05-10 03:43:20|1111.61|1093.81|1110.8|1093|1111.63|1093.83|1110.49|1092.69|18
1652154210000|2022-05-10 03:43:30|1110.85|1093.05|1110.7|1092.9|1111.4|1093.6|1110.7|1092.9|14
1652154220000|2022-05-10 03:43:40|1110.59|1092.79|1110.85|1093.05|1110.95|1093.15|1110.58|1092.78|5
1652154230000|2022-05-10 03:43:50|1110.9|1093.1|1110.51|1092.71|1110.95|1093.15|1110.51|1092.71|6
1652154240000|2022-05-10 03:44:00|1110.53|1092.73|1110.25|1092.45|1110.53|1092.73|1109.5|1091.7|26
1652154250000|2022-05-10 03:44:10|1110.26|1092.46|1110.37|1092.57|1110.77|1092.97|1110.26|1092.46|15
1652154260000|2022-05-10 03:44:20|1110.85|1093.05|1111.19|1093.39|1111.4|1093.6|1110.65|1092.85|22
1652154270000|2022-05-10 03:44:30|1111.2|1093.4|1111.4|1093.6|1111.9|1094.1|1111.2|1093.4|13
1652154280000|2022-05-10 03:44:40|1111.9|1094.1|1112.9|1095.1|1112.9|1095.1|1111.45|1093.65|19
1652154290000|2022-05-10 03:44:50|1113.4|1095.6|1111.36|1093.56|1113.4|1095.6|1111.36|1093.56|24
1652154300000|2022-05-10 03:45:00|1111.4|1093.6|1112.4|1094.6|1112.4|1094.6|1111.4|1093.6|6
1652154310000|2022-05-10 03:45:10|1112.47|1094.67|1112.4|1094.6|1113.2|1095.4|1112.28|1094.48|17
1652154320000|2022-05-10 03:45:20|1112.5|1094.7|1112.36|1094.56|1113.2|1095.4|1112.28|1094.48|27
1652154330000|2022-05-10 03:45:30|1112.46|1094.66|1110.28|1092.48|1112.5|1094.7|1110.25|1092.45|26
1652154340000|2022-05-10 03:45:40|1110.03|1092.23|1112.34|1094.54|1112.37|1094.57|1110.02|1092.22|21
1652154350000|2022-05-10 03:45:50|1112.36|1094.56|1113.4|1095.6|1113.4|1095.6|1112.36|1094.56|7
1652154360000|2022-05-10 03:46:00|1113.72|1095.92|1115.48|1097.68|1115.68|1097.88|1113.72|1095.92|23
1652154370000|2022-05-10 03:46:10|1115.49|1097.69|1115.4|1097.6|1116.4|1098.6|1115.37|1097.57|21
1652154380000|2022-05-10 03:46:20|1115.9|1098.1|1115.4|1097.6|1115.9|1098.1|1115.4|1097.6|7
1652154390000|2022-05-10 03:46:30|1115.32|1097.52|1114.87|1097.07|1115.38|1097.58|1114.87|1097.07|10
1652154400000|2022-05-10 03:46:40|1114.97|1097.17|1115.9|1098.1|1115.9|1098.1|1114.94|1097.14|12
1652154410000|2022-05-10 03:46:50|1115.4|1097.6|1115.37|1097.57|1115.58|1097.78|1115|1097.2|13
1652154420000|2022-05-10 03:47:00|1115.4|1097.6|1114.47|1096.67|1115.4|1097.6|1114.45|1096.65|10
1652154430000|2022-05-10 03:47:10|1114.49|1096.69|1113.95|1096.15|1114.49|1096.69|1113.53|1095.73|13
1652154440000|2022-05-10 03:47:20|1113.85|1096.05|1113.65|1095.85|1113.85|1096.05|1113.61|1095.81|4
1652154450000|2022-05-10 03:47:30|1113.06|1095.26|1112.4|1094.6|1113.06|1095.26|1112.05|1094.25|20
1652154460000|2022-05-10 03:47:40|1112.39|1094.59|1114.4|1096.6|1114.4|1096.6|1112.39|1094.59|27
1652154470000|2022-05-10 03:47:50|1114.27|1096.47|1114.31|1096.51|1114.32|1096.52|1114.26|1096.46|5
1652154480000|2022-05-10 03:48:00|1114.45|1096.65|1114.4|1096.6|1114.71|1096.91|1114.4|1096.6|7
1652154490000|2022-05-10 03:48:10|1114.46|1096.66|1113.52|1095.72|1114.46|1096.66|1113.41|1095.61|19
1652154500000|2022-05-10 03:48:20|1113.41|1095.61|1110.39|1092.59|1113.52|1095.72|1110.36|1092.56|25
1652154510000|2022-05-10 03:48:30|1110.38|1092.58|1110.37|1092.57|1110.44|1092.64|1110.26|1092.46|24
1652154520000|2022-05-10 03:48:40|1110.38|1092.58|1109.69|1091.89|1110.6|1092.8|1109.63|1091.83|15
1652154530000|2022-05-10 03:48:50|1109.7|1091.9|1109.39|1091.59|1110.13|1092.33|1108.26|1090.46|32
1652154540000|2022-05-10 03:49:00|1109.37|1091.57|1110.17|1092.37|1110.23|1092.43|1109.04|1091.24|22
1652154550000|2022-05-10 03:49:10|1110.16|1092.36|1108.65|1090.85|1110.39|1092.59|1108.65|1090.85|29
1652154560000|2022-05-10 03:49:20|1108.45|1090.65|1108.99|1091.19|1109.15|1091.35|1108.36|1090.56|24
1652154570000|2022-05-10 03:49:30|1108.96|1091.16|1110.31|1092.51|1110.32|1092.52|1108.38|1090.58|31
1652154580000|2022-05-10 03:49:40|1110.32|1092.52|1113.3|1095.5|1113.3|1095.5|1110.32|1092.52|23
1652154590000|2022-05-10 03:49:50|1113.22|1095.42|1111.38|1093.58|1113.4|1095.6|1111.31|1093.51|22
1652154600000|2022-05-10 03:50:00|1111.36|1093.56|1112.21|1094.41|1112.27|1094.47|1111.35|1093.55|31
1652154610000|2022-05-10 03:50:10|1112.2|1094.4|1112.35|1094.55|1112.47|1094.67|1112.13|1094.33|20
1652154620000|2022-05-10 03:50:20|1112.34|1094.54|1111.3|1093.5|1112.34|1094.54|1111.21|1093.41|31
1652154630000|2022-05-10 03:50:30|1111.29|1093.49|1110.42|1092.62|1111.45|1093.65|1110.21|1092.41|29
1652154640000|2022-05-10 03:50:40|1110.41|1092.61|1111.1|1093.3|1111.19|1093.39|1110.41|1092.61|26
1652154650000|2022-05-10 03:50:50|1111.22|1093.42|1111.2|1093.4|1111.4|1093.6|1109.39|1091.59|33
1652154660000|2022-05-10 03:51:00|1111.21|1093.41|1111.42|1093.62|1111.48|1093.68|1111.21|1093.41|10
1652154670000|2022-05-10 03:51:10|1111.29|1093.49|1108.85|1091.05|1111.29|1093.49|1108.59|1090.79|28
1652154680000|2022-05-10 03:51:20|1108.92|1091.12|1110.4|1092.6|1110.59|1092.79|1108.92|1091.12|20
1652154690000|2022-05-10 03:51:30|1110.25|1092.45|1110.4|1092.6|1110.4|1092.6|1110.03|1092.23|14
1652154700000|2022-05-10 03:51:40|1110.16|1092.36|1109.75|1091.95|1110.35|1092.55|1109.74|1091.94|17
1652154710000|2022-05-10 03:51:50|1109.73|1091.93|1109.39|1091.59|1109.73|1091.93|1109.14|1091.34|14
1652154720000|2022-05-10 03:52:00|1109.32|1091.52|1109.92|1092.12|1109.96|1092.16|1109.32|1091.52|12
1652154730000|2022-05-10 03:52:10|1109.96|1092.16|1112.4|1094.6|1112.4|1094.6|1109.8|1092|17
1652154740000|2022-05-10 03:52:20|1112.27|1094.47|1112.4|1094.6|1112.4|1094.6|1111.98|1094.18|11
1652154750000|2022-05-10 03:52:30|1112.47|1094.67|1113.25|1095.45|1113.25|1095.45|1111.75|1093.95|22
1652154760000|2022-05-10 03:52:40|1113.06|1095.26|1112.4|1094.6|1113.11|1095.31|1112.4|1094.6|16
1652154770000|2022-05-10 03:52:50|1112.37|1094.57|1111.31|1093.51|1112.37|1094.57|1111.28|1093.48|14
1652154780000|2022-05-10 03:53:00|1111.08|1093.28|1110.36|1092.56|1111.08|1093.28|1109.66|1091.86|32
1652154790000|2022-05-10 03:53:10|1110.37|1092.57|1110.81|1093.01|1111.1|1093.3|1110.31|1092.51|34
1652154800000|2022-05-10 03:53:20|1110.82|1093.02|1111.11|1093.31|1111.4|1093.6|1110.82|1093.02|19
1652154810000|2022-05-10 03:53:30|1111.22|1093.42|1110.38|1092.58|1111.4|1093.6|1110.18|1092.38|18
1652154820000|2022-05-10 03:53:40|1110.28|1092.48|1110.3|1092.5|1110.5|1092.7|1110.1|1092.3|10
1652154830000|2022-05-10 03:53:50|1110.27|1092.47|1110.13|1092.33|1110.32|1092.52|1109.96|1092.16|18
1652154840000|2022-05-10 03:54:00|1110.22|1092.42|1109.4|1091.6|1110.3|1092.5|1109.4|1091.6|10
1652154850000|2022-05-10 03:54:10|1109.5|1091.7|1111.39|1093.59|1112.58|1094.78|1109.5|1091.7|33
1652154860000|2022-05-10 03:54:20|1111.38|1093.58|1109.63|1091.83|1111.38|1093.58|1109.63|1091.83|32
1652154870000|2022-05-10 03:54:30|1109.29|1091.49|1110.39|1092.59|1110.39|1092.59|1109.29|1091.49|19
1652154880000|2022-05-10 03:54:40|1110.41|1092.61|1110.44|1092.64|1110.98|1093.18|1110.4|1092.6|16
1652154890000|2022-05-10 03:54:50|1110.4|1092.6|1111.26|1093.46|1111.31|1093.51|1110.4|1092.6|25
1652154900000|2022-05-10 03:55:00|1111.27|1093.47|1112.01|1094.21|1112.4|1094.6|1111.27|1093.47|29
1652154910000|2022-05-10 03:55:10|1111.66|1093.86|1111.96|1094.16|1112.4|1094.6|1110.37|1092.57|28
1652154920000|2022-05-10 03:55:20|1112.25|1094.45|1113.2|1095.4|1113.51|1095.71|1111.96|1094.16|22
1652154930000|2022-05-10 03:55:30|1113.22|1095.42|1114.45|1096.65|1114.45|1096.65|1113.07|1095.27|20
1652154940000|2022-05-10 03:55:40|1114.4|1096.6|1114.5|1096.7|1115.22|1097.42|1114.11|1096.31|27
1652154950000|2022-05-10 03:55:50|1114.46|1096.66|1114.98|1097.18|1115.4|1097.6|1114.26|1096.46|16
1652154960000|2022-05-10 03:56:00|1115.03|1097.23|1114.98|1097.18|1115.12|1097.32|1114.98|1097.18|9
1652154970000|2022-05-10 03:56:10|1114.92|1097.12|1115|1097.2|1115|1097.2|1114.45|1096.65|17
1652154980000|2022-05-10 03:56:20|1114.7|1096.9|1113.35|1095.55|1114.95|1097.15|1113.35|1095.55|22
1652154990000|2022-05-10 03:56:30|1113.3|1095.5|1113.52|1095.72|1113.61|1095.81|1112.75|1094.95|29
1652155000000|2022-05-10 03:56:40|1113.71|1095.91|1113.28|1095.48|1114.11|1096.31|1113.25|1095.45|26
1652155010000|2022-05-10 03:56:50|1113|1095.2|1112.6|1094.8|1113.3|1095.5|1112.35|1094.55|30
1652155020000|2022-05-10 03:57:00|1112.44|1094.64|1110.98|1093.18|1112.45|1094.65|1110.38|1092.58|24
1652155030000|2022-05-10 03:57:10|1111.03|1093.23|1110.5|1092.7|1111.39|1093.59|1110.39|1092.59|32
1652155040000|2022-05-10 03:57:20|1110.53|1092.73|1113.4|1095.6|1113.47|1095.67|1110.53|1092.73|32
1652155050000|2022-05-10 03:57:30|1113.22|1095.42|1113.64|1095.84|1114.44|1096.64|1113.06|1095.26|19
1652155060000|2022-05-10 03:57:40|1113.76|1095.96|1113.66|1095.86|1113.76|1095.96|1113.28|1095.48|20
1652155070000|2022-05-10 03:57:50|1113.67|1095.87|1113.47|1095.67|1113.84|1096.04|1113.31|1095.51|20
1652155080000|2022-05-10 03:58:00|1113.27|1095.47|1111.93|1094.13|1113.27|1095.47|1111.35|1093.55|16
1652155090000|2022-05-10 03:58:10|1111.89|1094.09|1112.28|1094.48|1112.6|1094.8|1111.8|1094|25
1652155100000|2022-05-10 03:58:20|1112.23|1094.43|1111.64|1093.84|1112.86|1095.06|1111.64|1093.84|19
1652155110000|2022-05-10 03:58:30|1111.59|1093.79|1111.94|1094.14|1112.15|1094.35|1111.59|1093.79|16
1652155120000|2022-05-10 03:58:40|1111.78|1093.98|1111.98|1094.18|1111.98|1094.18|1111.5|1093.7|12
1652155130000|2022-05-10 03:58:50|1111.92|1094.12|1110.8|1093|1111.98|1094.18|1110.8|1093|16
1652155140000|2022-05-10 03:59:00|1110.81|1093.01|1109.4|1091.6|1110.81|1093.01|1109.4|1091.6|25
1652155150000|2022-05-10 03:59:10|1109.3|1091.5|1109.22|1091.42|1109.61|1091.81|1108.59|1090.79|33
1652155160000|2022-05-10 03:59:20|1109.2|1091.4|1107.23|1089.43|1109.2|1091.4|1107.23|1089.43|23
1652155170000|2022-05-10 03:59:30|1106.94|1089.14|1105.67|1087.87|1107.24|1089.44|1105.67|1087.87|26
1652155180000|2022-05-10 03:59:40|1105.52|1087.72|1104.19|1086.39|1105.52|1087.72|1103.91|1086.11|24
1652155190000|2022-05-10 03:59:50|1104.12|1086.32|1103.28|1085.48|1104.12|1086.32|1103.02|1085.22|33
1652155200000|2022-05-10 04:00:00|1103.42|1085.62|1105.22|1087.42|1105.4|1087.6|1103.13|1085.33|34
1652155210000|2022-05-10 04:00:10|1105.21|1087.41|1102.28|1084.48|1105.32|1087.52|1102.28|1084.48|33
1652155220000|2022-05-10 04:00:20|1101.97|1084.17|1101.92|1084.12|1102.15|1084.35|1101.25|1083.45|35
1652155230000|2022-05-10 04:00:30|1101.91|1084.11|1100.35|1082.55|1101.91|1084.11|1099.9|1082.1|28
1652155240000|2022-05-10 04:00:40|1100.33|1082.53|1099.15|1081.35|1100.4|1082.6|1098.59|1080.79|36
1652155250000|2022-05-10 04:00:50|1099.06|1081.26|1100.91|1083.11|1101.13|1083.33|1098.99|1081.19|32
1652155260000|2022-05-10 04:01:00|1100.95|1083.15|1100.32|1082.52|1101.5|1083.7|1100.18|1082.38|31
1652155270000|2022-05-10 04:01:10|1100.24|1082.44|1100.38|1082.58|1100.4|1082.6|1099.89|1082.09|25
1652155280000|2022-05-10 04:01:20|1100.36|1082.56|1102.01|1084.21|1102.52|1084.72|1100.36|1082.56|32
1652155290000|2022-05-10 04:01:30|1102.02|1084.22|1102|1084.2|1102.65|1084.85|1101.76|1083.96|28
1652155300000|2022-05-10 04:01:40|1102.07|1084.27|1100.33|1082.53|1102.13|1084.33|1100.33|1082.53|29
1652155310000|2022-05-10 04:01:50|1100.1|1082.3|1100.88|1083.08|1101.09|1083.29|1100.03|1082.23|30
1652155320000|2022-05-10 04:02:00|1100.91|1083.11|1103.55|1085.75|1103.58|1085.78|1100.91|1083.11|34
1652155330000|2022-05-10 04:02:10|1103.56|1085.76|1103.73|1085.93|1104.31|1086.51|1103.31|1085.51|19
1652155340000|2022-05-10 04:02:20|1103.75|1085.95|1104.17|1086.37|1105.03|1087.23|1103.75|1085.95|28
1652155350000|2022-05-10 04:02:30|1104.16|1086.36|1103.93|1086.13|1104.42|1086.62|1103.5|1085.7|26
1652155360000|2022-05-10 04:02:40|1104.07|1086.27|1105.95|1088.15|1105.95|1088.15|1104.01|1086.21|33
1652155370000|2022-05-10 04:02:50|1106.15|1088.35|1105.64|1087.84|1106.86|1089.06|1105.64|1087.84|34
1652155380000|2022-05-10 04:03:00|1105.62|1087.82|1105.95|1088.15|1106.06|1088.26|1104.77|1086.97|24
1652155390000|2022-05-10 04:03:10|1106|1088.2|1104.38|1086.58|1106.25|1088.45|1104.05|1086.25|25
1652155400000|2022-05-10 04:03:20|1104.45|1086.65|1105.23|1087.43|1105.33|1087.53|1104.45|1086.65|25
1652155410000|2022-05-10 04:03:30|1105.29|1087.49|1104.36|1086.56|1105.29|1087.49|1104.21|1086.41|18
1652155420000|2022-05-10 04:03:40|1104.22|1086.42|1103.76|1085.96|1104.22|1086.42|1103.43|1085.63|22
1652155430000|2022-05-10 04:03:50|1103.74|1085.94|1103.38|1085.58|1104.17|1086.37|1103.37|1085.57|19
1652155440000|2022-05-10 04:04:00|1103.37|1085.57|1106.2|1088.4|1106.85|1089.05|1103.37|1085.57|33
1652155450000|2022-05-10 04:04:10|1106.33|1088.53|1105.39|1087.59|1106.33|1088.53|1105.3|1087.5|25
1652155460000|2022-05-10 04:04:20|1105.54|1087.74|1105.89|1088.09|1106|1088.2|1105.52|1087.72|16
1652155470000|2022-05-10 04:04:30|1105.91|1088.11|1105.68|1087.88|1106.06|1088.26|1105.2|1087.4|19
1652155480000|2022-05-10 04:04:40|1105.69|1087.89|1105.3|1087.5|1106.5|1088.7|1105.3|1087.5|19
1652155490000|2022-05-10 04:04:50|1105.19|1087.39|1104.38|1086.58|1105.26|1087.46|1103.48|1085.68|35
1652155500000|2022-05-10 04:05:00|1104.39|1086.59|1105.97|1088.17|1106.86|1089.06|1104.38|1086.58|29
1652155510000|2022-05-10 04:05:10|1106.13|1088.33|1105.34|1087.54|1106.4|1088.6|1105.2|1087.4|31
1652155520000|2022-05-10 04:05:20|1105.35|1087.55|1102.36|1084.56|1105.42|1087.62|1102.25|1084.45|32
1652155530000|2022-05-10 04:05:30|1102.29|1084.49|1101.21|1083.41|1102.35|1084.55|1101.21|1083.41|31
1652155540000|2022-05-10 04:05:40|1101.13|1083.33|1100.96|1083.16|1101.13|1083.33|1100.33|1082.53|25
1652155550000|2022-05-10 04:05:50|1101.12|1083.32|1101.65|1083.85|1101.85|1084.05|1100.31|1082.51|28
1652155560000|2022-05-10 04:06:00|1101.69|1083.89|1101.99|1084.19|1101.99|1084.19|1101.23|1083.43|30
1652155570000|2022-05-10 04:06:10|1102.17|1084.37|1104.96|1087.16|1104.96|1087.16|1102.01|1084.21|38
1652155580000|2022-05-10 04:06:20|1104.95|1087.15|1106.31|1088.51|1106.31|1088.51|1104.9|1087.1|32
1652155590000|2022-05-10 04:06:30|1106.33|1088.53|1106.92|1089.12|1107.09|1089.29|1106.33|1088.53|13
1652155600000|2022-05-10 04:06:40|1106.95|1089.15|1107.31|1089.51|1107.5|1089.7|1106.51|1088.71|20
1652155610000|2022-05-10 04:06:50|1107.33|1089.53|1107.33|1089.53|1108.15|1090.35|1107.22|1089.42|31
1652155620000|2022-05-10 04:07:00|1107.35|1089.55|1106.2|1088.4|1107.43|1089.63|1106.2|1088.4|26
1652155630000|2022-05-10 04:07:10|1105.91|1088.11|1105.27|1087.47|1106.01|1088.21|1104.6|1086.8|20
1652155640000|2022-05-10 04:07:20|1105.35|1087.55|1106.29|1088.49|1107.46|1089.66|1105.35|1087.55|34
1652155650000|2022-05-10 04:07:30|1106.37|1088.57|1105.92|1088.12|1106.53|1088.73|1105.19|1087.39|29
1652155660000|2022-05-10 04:07:40|1105.93|1088.13|1105.35|1087.55|1105.93|1088.13|1105.29|1087.49|20
1652155670000|2022-05-10 04:07:50|1105.34|1087.54|1103.87|1086.07|1105.43|1087.63|1103.69|1085.89|28
1652155680000|2022-05-10 04:08:00|1103.7|1085.9|1104.72|1086.92|1105.89|1088.09|1103.7|1085.9|34
1652155690000|2022-05-10 04:08:10|1104.74|1086.94|1104.67|1086.87|1104.77|1086.97|1104.07|1086.27|13
1652155700000|2022-05-10 04:08:20|1104.88|1087.08|1104.68|1086.88|1105.29|1087.49|1103.91|1086.11|34
1652155710000|2022-05-10 04:08:30|1104.73|1086.93|1106.15|1088.35|1106.15|1088.35|1104.68|1086.88|32
1652155720000|2022-05-10 04:08:40|1106.14|1088.34|1106.71|1088.91|1106.9|1089.1|1105.99|1088.19|24
1652155730000|2022-05-10 04:08:50|1106.75|1088.95|1109.4|1091.6|1109.4|1091.6|1106.4|1088.6|31
1652155740000|2022-05-10 04:09:00|1109.22|1091.42|1110.4|1092.6|1110.4|1092.6|1108.47|1090.67|21
1652155750000|2022-05-10 04:09:10|1110.48|1092.68|1113.53|1095.73|1113.53|1095.73|1110.44|1092.64|31
1652155760000|2022-05-10 04:09:20|1113.47|1095.67|1112.6|1094.8|1113.85|1096.05|1112.35|1094.55|32
1652155770000|2022-05-10 04:09:30|1112.55|1094.75|1112.69|1094.89|1113.08|1095.28|1111.4|1093.6|33
1652155780000|2022-05-10 04:09:40|1112.7|1094.9|1112.4|1094.6|1113.04|1095.24|1111.4|1093.6|31
1652155790000|2022-05-10 04:09:50|1112.39|1094.59|1112.42|1094.62|1113.06|1095.26|1112.25|1094.45|32
1652155800000|2022-05-10 04:10:00|1112.45|1094.65|1113.3|1095.5|1113.33|1095.53|1112.45|1094.65|35
1652155810000|2022-05-10 04:10:10|1113.18|1095.38|1111.36|1093.56|1113.18|1095.38|1111.36|1093.56|24
1652155820000|2022-05-10 04:10:20|1111.43|1093.63|1111.26|1093.46|1111.69|1093.89|1111.16|1093.36|24
1652155830000|2022-05-10 04:10:30|1110.55|1092.75|1111.82|1094.02|1111.82|1094.02|1110.36|1092.56|30
1652155840000|2022-05-10 04:10:40|1111.97|1094.17|1112.88|1095.08|1113.06|1095.26|1111.97|1094.17|34
1652155850000|2022-05-10 04:10:50|1112.92|1095.12|1112.26|1094.46|1113.03|1095.23|1111.9|1094.1|35
1652155860000|2022-05-10 04:11:00|1112.2|1094.4|1112.5|1094.7|1112.77|1094.97|1111.99|1094.19|32
1652155870000|2022-05-10 04:11:10|1112.55|1094.75|1112.4|1094.6|1112.67|1094.87|1112.26|1094.46|25
1652155880000|2022-05-10 04:11:20|1112.28|1094.48|1112.69|1094.89|1112.77|1094.97|1112.28|1094.48|21
1652155890000|2022-05-10 04:11:30|1112.75|1094.95|1115|1097.2|1115.15|1097.35|1112.75|1094.95|18
1652155900000|2022-05-10 04:11:40|1114.14|1096.34|1113.91|1096.11|1114.39|1096.59|1113.68|1095.88|30
1652155910000|2022-05-10 04:11:50|1113.86|1096.06|1112.4|1094.6|1114.08|1096.28|1112.18|1094.38|35
1652155920000|2022-05-10 04:12:00|1112.65|1094.85|1113.34|1095.54|1113.9|1096.1|1112.65|1094.85|29
1652155930000|2022-05-10 04:12:10|1113.36|1095.56|1112.6|1094.8|1113.38|1095.58|1112.6|1094.8|23
1652155940000|2022-05-10 04:12:20|1112.61|1094.81|1111.34|1093.54|1112.61|1094.81|1111.34|1093.54|20
1652155950000|2022-05-10 04:12:30|1111.35|1093.55|1111.57|1093.77|1112.05|1094.25|1111.05|1093.25|24
1652155960000|2022-05-10 04:12:40|1111.56|1093.76|1109.54|1091.74|1111.66|1093.86|1109.54|1091.74|26
1652155970000|2022-05-10 04:12:50|1109.77|1091.97|1110.06|1092.26|1110.38|1092.58|1109.72|1091.92|28
1652155980000|2022-05-10 04:13:00|1110.03|1092.23|1110.59|1092.79|1110.59|1092.79|1109.79|1091.99|24
1652155990000|2022-05-10 04:13:10|1110.62|1092.82|1110.98|1093.18|1111|1093.2|1109.4|1091.6|32
1652156000000|2022-05-10 04:13:20|1110.99|1093.19|1110.13|1092.33|1111.05|1093.25|1110.13|1092.33|24
1652156010000|2022-05-10 04:13:30|1109.9|1092.1|1109.4|1091.6|1110.21|1092.41|1109.35|1091.55|19
1652156020000|2022-05-10 04:13:40|1109.16|1091.36|1106.23|1088.43|1109.4|1091.6|1106.23|1088.43|31
1652156030000|2022-05-10 04:13:50|1106.09|1088.29|1106.94|1089.14|1107.18|1089.38|1105.99|1088.19|28
1652156040000|2022-05-10 04:14:00|1107.02|1089.22|1108.1|1090.3|1108.1|1090.3|1106.59|1088.79|24
1652156050000|2022-05-10 04:14:10|1107.98|1090.18|1108.7|1090.9|1109|1091.2|1107.98|1090.18|14
1652156060000|2022-05-10 04:14:20|1108.38|1090.58|1108.75|1090.95|1108.75|1090.95|1108.29|1090.49|15
1652156070000|2022-05-10 04:14:30|1109.24|1091.44|1109.4|1091.6|1109.42|1091.62|1109.08|1091.28|16
1652156080000|2022-05-10 04:14:40|1109.32|1091.52|1110.4|1092.6|1110.4|1092.6|1109.29|1091.49|12
1652156090000|2022-05-10 04:14:50|1110.28|1092.48|1108.85|1091.05|1110.28|1092.48|1108.54|1090.74|15
1652156100000|2022-05-10 04:15:00|1108.68|1090.88|1109.35|1091.55|1109.38|1091.58|1108.52|1090.72|21
1652156110000|2022-05-10 04:15:10|1109.46|1091.66|1109.6|1091.8|1109.6|1091.8|1108.75|1090.95|23
1652156120000|2022-05-10 04:15:20|1109.61|1091.81|1112.4|1094.6|1112.4|1094.6|1109.61|1091.81|23
1652156130000|2022-05-10 04:15:30|1112.23|1094.43|1114.16|1096.36|1114.2|1096.4|1112.23|1094.43|29
1652156140000|2022-05-10 04:15:40|1113.92|1096.12|1113.4|1095.6|1114.4|1096.6|1112.89|1095.09|26
1652156150000|2022-05-10 04:15:50|1113.38|1095.58|1113.7|1095.9|1113.7|1095.9|1112.29|1094.49|25
1652156160000|2022-05-10 04:16:00|1113.85|1096.05|1112.4|1094.6|1113.95|1096.15|1112.4|1094.6|29
1652156170000|2022-05-10 04:16:10|1112.45|1094.65|1113.24|1095.44|1113.24|1095.44|1111.75|1093.95|24
1652156180000|2022-05-10 04:16:20|1113.25|1095.45|1112.58|1094.78|1113.44|1095.64|1112.4|1094.6|21
1652156190000|2022-05-10 04:16:30|1112.59|1094.79|1113.47|1095.67|1114|1096.2|1112.59|1094.79|19
1652156200000|2022-05-10 04:16:40|1113.5|1095.7|1114|1096.2|1114.03|1096.23|1113.5|1095.7|17
1652156210000|2022-05-10 04:16:50|1114.4|1096.6|1116.18|1098.38|1116.18|1098.38|1114.4|1096.6|19
1652156220000|2022-05-10 04:17:00|1116.24|1098.44|1118.05|1100.25|1118.05|1100.25|1115.62|1097.82|20
1652156230000|2022-05-10 04:17:10|1118.4|1100.6|1118.76|1100.96|1120.4|1102.6|1118.39|1100.59|23
1652156240000|2022-05-10 04:17:20|1118.72|1100.92|1120.12|1102.32|1120.12|1102.32|1118.44|1100.64|30
1652156250000|2022-05-10 04:17:30|1120.4|1102.6|1119.95|1102.15|1120.4|1102.6|1119.8|1102|8
1652156260000|2022-05-10 04:17:40|1119.7|1101.9|1119.85|1102.05|1119.9|1102.1|1119.52|1101.72|9
1652156270000|2022-05-10 04:17:50|1119.5|1101.7|1119.02|1101.22|1119.5|1101.7|1118.65|1100.85|17
1652156280000|2022-05-10 04:18:00|1119.05|1101.25|1118.72|1100.92|1119.4|1101.6|1118.72|1100.92|9
1652156290000|2022-05-10 04:18:10|1119.1|1101.3|1118.67|1100.87|1119.4|1101.6|1118.6|1100.8|15
1652156300000|2022-05-10 04:18:20|1118.45|1100.65|1118.06|1100.26|1118.52|1100.72|1117.4|1099.6|19
1652156310000|2022-05-10 04:18:30|1118.18|1100.38|1115.8|1098|1118.18|1100.38|1115.42|1097.62|28
1652156320000|2022-05-10 04:18:40|1115.58|1097.78|1117.4|1099.6|1117.4|1099.6|1115.58|1097.78|28
1652156330000|2022-05-10 04:18:50|1117.42|1099.62|1118.4|1100.6|1118.4|1100.6|1117.4|1099.6|13
1652156340000|2022-05-10 04:19:00|1118.27|1100.47|1117.4|1099.6|1118.27|1100.47|1117.16|1099.36|26
1652156350000|2022-05-10 04:19:10|1117.44|1099.64|1116.48|1098.68|1117.47|1099.67|1115.71|1097.91|30
1652156360000|2022-05-10 04:19:20|1116.49|1098.69|1117.9|1100.1|1117.9|1100.1|1116.49|1098.69|21
1652156370000|2022-05-10 04:19:30|1118.4|1100.6|1119.15|1101.35|1119.51|1101.71|1118.4|1100.6|17
1652156380000|2022-05-10 04:19:40|1119.25|1101.45|1119.85|1102.05|1120.4|1102.6|1119.25|1101.45|20
1652156390000|2022-05-10 04:19:50|1119.9|1102.1|1121.34|1103.54|1121.34|1103.54|1119.87|1102.07|25
1652156400000|2022-05-10 04:20:00|1121.32|1103.52|1120.46|1102.66|1122.2|1104.4|1120.36|1102.56|28
1652156410000|2022-05-10 04:20:10|1120.38|1102.58|1120.29|1102.49|1120.85|1103.05|1120.25|1102.45|23
1652156420000|2022-05-10 04:20:20|1120.39|1102.59|1118.53|1100.73|1120.39|1102.59|1118.22|1100.42|27
1652156430000|2022-05-10 04:20:30|1118.57|1100.77|1119.14|1101.34|1119.4|1101.6|1118.47|1100.67|31
1652156440000|2022-05-10 04:20:40|1119.2|1101.4|1120.4|1102.6|1120.4|1102.6|1119.2|1101.4|19
1652156450000|2022-05-10 04:20:50|1120.29|1102.49|1120.4|1102.6|1120.4|1102.6|1119.47|1101.67|25
1652156460000|2022-05-10 04:21:00|1120.33|1102.53|1121.4|1103.6|1121.46|1103.66|1120.33|1102.53|9
1652156470000|2022-05-10 04:21:10|1121.78|1103.98|1124.26|1106.46|1125.4|1107.6|1121.78|1103.98|31
1652156480000|2022-05-10 04:21:20|1124.28|1106.48|1123.91|1106.11|1124.43|1106.63|1123.56|1105.76|15
1652156490000|2022-05-10 04:21:30|1124.4|1106.6|1124.21|1106.41|1124.4|1106.6|1124|1106.2|17
1652156500000|2022-05-10 04:21:40|1124.22|1106.42|1123.69|1105.89|1124.4|1106.6|1123.69|1105.89|13
1652156510000|2022-05-10 04:21:50|1123.67|1105.87|1121.75|1103.95|1123.75|1105.95|1121.53|1103.73|24
1652156520000|2022-05-10 04:22:00|1121.59|1103.79|1120.83|1103.03|1121.59|1103.79|1119.98|1102.18|27
1652156530000|2022-05-10 04:22:10|1120.58|1102.78|1121.22|1103.42|1121.22|1103.42|1120.37|1102.57|25
1652156540000|2022-05-10 04:22:20|1121.24|1103.44|1121.99|1104.19|1121.99|1104.19|1121.22|1103.42|19
1652156550000|2022-05-10 04:22:30|1122.05|1104.25|1120.65|1102.85|1122.18|1104.38|1120.62|1102.82|26
1652156560000|2022-05-10 04:22:40|1120.6|1102.8|1120.65|1102.85|1120.67|1102.87|1120.5|1102.7|7
1652156570000|2022-05-10 04:22:50|1120.67|1102.87|1121.31|1103.51|1121.36|1103.56|1120.67|1102.87|7
1652156580000|2022-05-10 04:23:00|1121.32|1103.52|1119.35|1101.55|1121.49|1103.69|1119.35|1101.55|29
1652156590000|2022-05-10 04:23:10|1119.31|1101.51|1120.7|1102.9|1120.76|1102.96|1119.29|1101.49|25
1652156600000|2022-05-10 04:23:20|1120.41|1102.61|1121.4|1103.6|1121.4|1103.6|1120.39|1102.59|18
1652156610000|2022-05-10 04:23:30|1121.36|1103.56|1121.24|1103.44|1121.43|1103.63|1120.9|1103.1|9
1652156620000|2022-05-10 04:23:40|1121.28|1103.48|1120.4|1102.6|1121.4|1103.6|1120.25|1102.45|26
1652156630000|2022-05-10 04:23:50|1120.48|1102.68|1121.3|1103.5|1121.4|1103.6|1120.47|1102.67|14
1652156640000|2022-05-10 04:24:00|1121.03|1103.23|1120.4|1102.6|1121.4|1103.6|1120.4|1102.6|11
1652156650000|2022-05-10 04:24:10|1120.51|1102.71|1119.98|1102.18|1120.68|1102.88|1119.51|1101.71|17
1652156660000|2022-05-10 04:24:20|1120.01|1102.21|1119.39|1101.59|1120.28|1102.48|1119.39|1101.59|15
1652156670000|2022-05-10 04:24:30|1119.4|1101.6|1119.8|1102|1119.95|1102.15|1119.4|1101.6|9
1652156680000|2022-05-10 04:24:40|1119.76|1101.96|1118.86|1101.06|1119.8|1102|1118.76|1100.96|15
1652156690000|2022-05-10 04:24:50|1118.47|1100.67|1118.26|1100.46|1118.47|1100.67|1117.45|1099.65|12
1652156700000|2022-05-10 04:25:00|1118.2|1100.4|1117.75|1099.95|1118.37|1100.57|1117.75|1099.95|21
1652156710000|2022-05-10 04:25:10|1117.6|1099.8|1117.18|1099.38|1118.32|1100.52|1117.18|1099.38|20
1652156720000|2022-05-10 04:25:20|1117.16|1099.36|1117.3|1099.5|1117.3|1099.5|1116.5|1098.7|26
1652156730000|2022-05-10 04:25:30|1117.31|1099.51|1118.28|1100.48|1118.29|1100.49|1117.31|1099.51|16
1652156740000|2022-05-10 04:25:40|1118.35|1100.55|1118.33|1100.53|1118.65|1100.85|1118.23|1100.43|19
1652156750000|2022-05-10 04:25:50|1118.27|1100.47|1120.2|1102.4|1120.2|1102.4|1118.23|1100.43|27
1652156760000|2022-05-10 04:26:00|1120.08|1102.28|1121.13|1103.33|1121.23|1103.43|1120.08|1102.28|25
1652156770000|2022-05-10 04:26:10|1121.22|1103.42|1121.5|1103.7|1121.5|1103.7|1121.21|1103.41|18
1652156780000|2022-05-10 04:26:20|1121.85|1104.05|1123.2|1105.4|1123.2|1105.4|1121.8|1104|18
1652156790000|2022-05-10 04:26:30|1123.23|1105.43|1123.55|1105.75|1123.75|1105.95|1122.99|1105.19|15
1652156800000|2022-05-10 04:26:40|1123.48|1105.68|1122.69|1104.89|1124.25|1106.45|1122.69|1104.89|26
1652156810000|2022-05-10 04:26:50|1122.85|1105.05|1123.65|1105.85|1123.82|1106.02|1122.43|1104.63|30
1652156820000|2022-05-10 04:27:00|1123.49|1105.69|1122.27|1104.47|1123.65|1105.85|1122.27|1104.47|27
1652156830000|2022-05-10 04:27:10|1122.24|1104.44|1121.48|1103.68|1122.31|1104.51|1121.46|1103.66|22
1652156840000|2022-05-10 04:27:20|1121.41|1103.61|1121.36|1103.56|1121.52|1103.72|1120.82|1103.02|26
1652156850000|2022-05-10 04:27:30|1121.42|1103.62|1121.59|1103.79|1121.59|1103.79|1121.36|1103.56|16
1652156860000|2022-05-10 04:27:40|1121.49|1103.69|1121.39|1103.59|1121.49|1103.69|1121.02|1103.22|20
1652156870000|2022-05-10 04:27:50|1121.36|1103.56|1121.56|1103.76|1122.02|1104.22|1121.36|1103.56|20
1652156880000|2022-05-10 04:28:00|1121.86|1104.06|1121.49|1103.69|1121.86|1104.06|1121.48|1103.68|5
1652156890000|2022-05-10 04:28:10|1121.47|1103.67|1120.77|1102.97|1121.49|1103.69|1120.48|1102.68|26
1652156900000|2022-05-10 04:28:20|1120.68|1102.88|1121.1|1103.3|1121.35|1103.55|1120.68|1102.88|17
1652156910000|2022-05-10 04:28:30|1121.06|1103.26|1120.83|1103.03|1121.3|1103.5|1120.83|1103.03|14
1652156920000|2022-05-10 04:28:40|1120.7|1102.9|1122.14|1104.34|1122.14|1104.34|1120.6|1102.8|20
1652156930000|2022-05-10 04:28:50|1122.25|1104.45|1122.73|1104.93|1122.73|1104.93|1122.25|1104.45|21
1652156940000|2022-05-10 04:29:00|1122.99|1105.19|1124.27|1106.47|1125.15|1107.35|1122.99|1105.19|27
1652156950000|2022-05-10 04:29:10|1124.32|1106.52|1122.23|1104.43|1124.34|1106.54|1122.23|1104.43|22
1652156960000|2022-05-10 04:29:20|1122.01|1104.21|1122.37|1104.57|1122.65|1104.85|1121.61|1103.81|27
1652156970000|2022-05-10 04:29:30|1122.39|1104.59|1122.36|1104.56|1122.65|1104.85|1122.32|1104.52|20
1652156980000|2022-05-10 04:29:40|1122.4|1104.6|1122.56|1104.76|1122.58|1104.78|1122.34|1104.54|15
1652156990000|2022-05-10 04:29:50|1122.54|1104.74|1122.44|1104.64|1122.69|1104.89|1122.31|1104.51|20
1652157000000|2022-05-10 04:30:00|1122.47|1104.67|1120.9|1103.1|1122.7|1104.9|1120.59|1102.79|31
1652157010000|2022-05-10 04:30:10|1120.84|1103.04|1120.3|1102.5|1121.34|1103.54|1119.85|1102.05|33
1652157020000|2022-05-10 04:30:20|1120.33|1102.53|1120.36|1102.56|1120.36|1102.56|1119.56|1101.76|23
1652157030000|2022-05-10 04:30:30|1120.38|1102.58|1121.36|1103.56|1121.36|1103.56|1120.26|1102.46|22
1652157040000|2022-05-10 04:30:40|1121.33|1103.53|1123.3|1105.5|1123.3|1105.5|1121.33|1103.53|23
1652157050000|2022-05-10 04:30:50|1123.35|1105.55|1124.58|1106.78|1124.7|1106.9|1123.35|1105.55|27
1652157060000|2022-05-10 04:31:00|1124.64|1106.84|1125.23|1107.43|1125.4|1107.6|1124.6|1106.8|21
1652157070000|2022-05-10 04:31:10|1125.24|1107.44|1125.75|1107.95|1125.75|1107.95|1125.24|1107.44|22
1652157080000|2022-05-10 04:31:20|1125.76|1107.96|1127.27|1109.47|1127.55|1109.75|1125.66|1107.86|23
1652157090000|2022-05-10 04:31:30|1127.4|1109.6|1127.63|1109.83|1128.28|1110.48|1127.4|1109.6|28
1652157100000|2022-05-10 04:31:40|1127.55|1109.75|1127.26|1109.46|1127.58|1109.78|1126.37|1108.57|22
1652157110000|2022-05-10 04:31:50|1127.25|1109.45|1126.35|1108.55|1127.3|1109.5|1126.35|1108.55|18
1652157120000|2022-05-10 04:32:00|1126.34|1108.54|1125.71|1107.91|1126.35|1108.55|1125.51|1107.71|27
1652157130000|2022-05-10 04:32:10|1125.61|1107.81|1123.48|1105.68|1125.61|1107.81|1123.48|1105.68|27
1652157140000|2022-05-10 04:32:20|1123.4|1105.6|1124.25|1106.45|1124.25|1106.45|1123.29|1105.49|27
1652157150000|2022-05-10 04:32:30|1124.23|1106.43|1124.55|1106.75|1124.57|1106.77|1124.03|1106.23|17
1652157160000|2022-05-10 04:32:40|1124.49|1106.69|1124.32|1106.52|1125.23|1107.43|1124.29|1106.49|27
1652157170000|2022-05-10 04:32:50|1124.07|1106.27|1123.38|1105.58|1124.14|1106.34|1123.21|1105.41|28
1652157180000|2022-05-10 04:33:00|1123.31|1105.51|1124.3|1106.5|1124.33|1106.53|1123.22|1105.42|28
1652157190000|2022-05-10 04:33:10|1124.2|1106.4|1124.45|1106.65|1124.51|1106.71|1124.2|1106.4|26
1652157200000|2022-05-10 04:33:20|1124.52|1106.72|1125.32|1107.52|1125.55|1107.75|1124.52|1106.72|27
1652157210000|2022-05-10 04:33:30|1125.4|1107.6|1125.39|1107.59|1125.4|1107.6|1124.87|1107.07|22
1652157220000|2022-05-10 04:33:40|1125.4|1107.6|1127.3|1109.5|1127.3|1109.5|1125.4|1107.6|29
1652157230000|2022-05-10 04:33:50|1127.31|1109.51|1127.27|1109.47|1127.39|1109.59|1127.05|1109.25|23
1652157240000|2022-05-10 04:34:00|1127.37|1109.57|1129.86|1112.06|1130.01|1112.21|1127.37|1109.57|25
1652157250000|2022-05-10 04:34:10|1129.56|1111.76|1129.41|1111.61|1129.93|1112.13|1128.75|1110.95|35
1652157260000|2022-05-10 04:34:20|1129.4|1111.6|1130.95|1113.15|1131.47|1113.67|1129.4|1111.6|19
1652157270000|2022-05-10 04:34:30|1131|1113.2|1131.42|1113.62|1132.53|1114.73|1131|1113.2|35
1652157280000|2022-05-10 04:34:40|1131.18|1113.38|1132.02|1114.22|1132.04|1114.24|1130.68|1112.88|21
1652157290000|2022-05-10 04:34:50|1132.09|1114.29|1130.57|1112.77|1132.24|1114.44|1130.57|1112.77|30
1652157300000|2022-05-10 04:35:00|1130.5|1112.7|1128.49|1110.69|1130.5|1112.7|1128.49|1110.69|28
1652157310000|2022-05-10 04:35:10|1128.64|1110.84|1127.24|1109.44|1128.64|1110.84|1127.24|1109.44|28
1652157320000|2022-05-10 04:35:20|1126.72|1108.92|1128.31|1110.51|1128.39|1110.59|1126.72|1108.92|29
1652157330000|2022-05-10 04:35:30|1128.27|1110.47|1129.19|1111.39|1129.29|1111.49|1128.27|1110.47|18
1652157340000|2022-05-10 04:35:40|1129.2|1111.4|1129.93|1112.13|1130.25|1112.45|1129.08|1111.28|25
1652157350000|2022-05-10 04:35:50|1129.8|1112|1131.59|1113.79|1131.61|1113.81|1129.73|1111.93|34
1652157360000|2022-05-10 04:36:00|1131.81|1114.01|1131.34|1113.54|1132.35|1114.55|1131.34|1113.54|29
1652157370000|2022-05-10 04:36:10|1131.33|1113.53|1131.41|1113.61|1131.55|1113.75|1130.78|1112.98|24
1652157380000|2022-05-10 04:36:20|1131.31|1113.51|1130.66|1112.86|1131.31|1113.51|1130.61|1112.81|19
1652157390000|2022-05-10 04:36:30|1130.76|1112.96|1131.4|1113.6|1131.4|1113.6|1130.76|1112.96|20
1652157400000|2022-05-10 04:36:40|1131.58|1113.78|1131.12|1113.32|1131.6|1113.8|1130.53|1112.73|21
1652157410000|2022-05-10 04:36:50|1131.31|1113.51|1131.16|1113.36|1131.76|1113.96|1131.07|1113.27|28
1652157420000|2022-05-10 04:37:00|1131.2|1113.4|1131.35|1113.55|1131.45|1113.65|1130.79|1112.99|25
1652157430000|2022-05-10 04:37:10|1131.3|1113.5|1131.26|1113.46|1131.38|1113.58|1130.8|1113|19
1652157440000|2022-05-10 04:37:20|1131.34|1113.54|1132.03|1114.23|1132.03|1114.23|1131.24|1113.44|18
1652157450000|2022-05-10 04:37:30|1132|1114.2|1132.68|1114.88|1132.75|1114.95|1132|1114.2|23
1652157460000|2022-05-10 04:37:40|1132.85|1115.05|1132.75|1114.95|1133.4|1115.6|1132.6|1114.8|16
1652157470000|2022-05-10 04:37:50|1132.44|1114.64|1132.81|1115.01|1132.81|1115.01|1131.96|1114.16|18
1652157480000|2022-05-10 04:38:00|1133.19|1115.39|1133.33|1115.53|1134.31|1116.51|1133.19|1115.39|36
1652157490000|2022-05-10 04:38:10|1133.4|1115.6|1132.93|1115.13|1133.79|1115.99|1132.93|1115.13|16
1652157500000|2022-05-10 04:38:20|1132.94|1115.14|1134.34|1116.54|1134.4|1116.6|1132.79|1114.99|26
1652157510000|2022-05-10 04:38:30|1134.36|1116.56|1135.53|1117.73|1135.53|1117.73|1134.3|1116.5|18
1652157520000|2022-05-10 04:38:40|1135.74|1117.94|1136.39|1118.59|1136.39|1118.59|1135.4|1117.6|22
1652157530000|2022-05-10 04:38:50|1136.4|1118.6|1137.18|1119.38|1137.4|1119.6|1136.4|1118.6|16
1652157540000|2022-05-10 04:39:00|1137.32|1119.52|1135.5|1117.7|1137.4|1119.6|1135.33|1117.53|30
1652157550000|2022-05-10 04:39:10|1135.55|1117.75|1135.65|1117.85|1135.65|1117.85|1134.65|1116.85|24
1652157560000|2022-05-10 04:39:20|1135.49|1117.69|1134.83|1117.03|1135.53|1117.73|1134.8|1117|13
1652157570000|2022-05-10 04:39:30|1134.71|1116.91|1133.47|1115.67|1134.71|1116.91|1133.47|1115.67|29
1652157580000|2022-05-10 04:39:40|1133.52|1115.72|1135.8|1118|1135.8|1118|1133.52|1115.72|27
1652157590000|2022-05-10 04:39:50|1135.85|1118.05|1136.4|1118.6|1136.4|1118.6|1135.85|1118.05|8
1652157600000|2022-05-10 04:40:00|1136.41|1118.61|1136.4|1118.6|1136.5|1118.7|1136.4|1118.6|3
1652157610000|2022-05-10 04:40:10|1136.72|1118.92|1135.91|1118.11|1136.72|1118.92|1135.61|1117.81|17
1652157620000|2022-05-10 04:40:20|1135.85|1118.05|1135.4|1117.6|1135.85|1118.05|1135.16|1117.36|12
1652157630000|2022-05-10 04:40:30|1135.36|1117.56|1135.8|1118|1135.83|1118.03|1134.66|1116.86|31
1652157640000|2022-05-10 04:40:40|1135.65|1117.85|1136.4|1118.6|1136.44|1118.64|1135.51|1117.71|10
1652157650000|2022-05-10 04:40:50|1137.05|1119.25|1137.4|1119.6|1137.4|1119.6|1136.67|1118.87|9
1652157660000|2022-05-10 04:41:00|1137.53|1119.73|1136.5|1118.7|1137.53|1119.73|1136.49|1118.69|17
1652157670000|2022-05-10 04:41:10|1136.91|1119.11|1138.99|1121.19|1138.99|1121.19|1136.78|1118.98|16
1652157680000|2022-05-10 04:41:20|1139.35|1121.55|1140.46|1122.66|1140.46|1122.66|1139.23|1121.43|18
1652157690000|2022-05-10 04:41:30|1140.4|1122.6|1141.4|1123.6|1141.4|1123.6|1140.39|1122.59|14
1652157700000|2022-05-10 04:41:40|1141.87|1124.07|1140.4|1122.6|1141.87|1124.07|1140.4|1122.6|14
1652157710000|2022-05-10 04:41:50|1140.41|1122.61|1140.16|1122.36|1140.43|1122.63|1140.12|1122.32|14
1652157720000|2022-05-10 04:42:00|1140.1|1122.3|1139.9|1122.1|1140.28|1122.48|1139.63|1121.83|16
1652157730000|2022-05-10 04:42:10|1139.53|1121.73|1138.01|1120.21|1139.95|1122.15|1138.01|1120.21|25
1652157740000|2022-05-10 04:42:20|1138|1120.2|1136.61|1118.81|1138|1120.2|1136.61|1118.81|25
1652157750000|2022-05-10 04:42:30|1136.66|1118.86|1136.81|1119.01|1137.36|1119.56|1135.55|1117.75|29
1652157760000|2022-05-10 04:42:40|1136.52|1118.72|1136.03|1118.23|1137.3|1119.5|1135.3|1117.5|28
1652157770000|2022-05-10 04:42:50|1136.23|1118.43|1136.29|1118.49|1136.48|1118.68|1136.21|1118.41|19
1652157780000|2022-05-10 04:43:00|1136.28|1118.48|1135.79|1117.99|1137.25|1119.45|1135.58|1117.78|28
1652157790000|2022-05-10 04:43:10|1135.83|1118.03|1135.75|1117.95|1136.4|1118.6|1135.75|1117.95|30
1652157800000|2022-05-10 04:43:20|1135.7|1117.9|1134.66|1116.86|1135.75|1117.95|1134.66|1116.86|19
1652157810000|2022-05-10 04:43:30|1134.52|1116.72|1132.51|1114.71|1134.64|1116.84|1132.51|1114.71|22
1652157820000|2022-05-10 04:43:40|1132.54|1114.74|1134.4|1116.6|1134.4|1116.6|1132.52|1114.72|32
1652157830000|2022-05-10 04:43:50|1134.32|1116.52|1136.44|1118.64|1136.44|1118.64|1133.52|1115.72|11
1652157840000|2022-05-10 04:44:00|1136.4|1118.6|1136.71|1118.91|1136.71|1118.91|1136.39|1118.59|13
1652157850000|2022-05-10 04:44:10|1136.83|1119.03|1136.75|1118.95|1137.22|1119.42|1136.4|1118.6|14
1652157860000|2022-05-10 04:44:20|1136.52|1118.72|1134.87|1117.07|1136.59|1118.79|1134.21|1116.41|30
1652157870000|2022-05-10 04:44:30|1135.21|1117.41|1135.4|1117.6|1135.54|1117.74|1135.21|1117.41|24
1652157880000|2022-05-10 04:44:40|1135.48|1117.68|1135.55|1117.75|1135.85|1118.05|1135.48|1117.68|4
1652157890000|2022-05-10 04:44:50|1135.5|1117.7|1135.66|1117.86|1136.42|1118.62|1135.48|1117.68|20
1652157900000|2022-05-10 04:45:00|1135.65|1117.85|1134.31|1116.51|1135.67|1117.87|1134.31|1116.51|21
1652157910000|2022-05-10 04:45:10|1134.05|1116.25|1132.8|1115|1134.05|1116.25|1132.8|1115|20
1652157920000|2022-05-10 04:45:20|1132.76|1114.96|1132.51|1114.71|1132.76|1114.96|1132.36|1114.56|14
1652157930000|2022-05-10 04:45:30|1132.45|1114.65|1132.02|1114.22|1132.45|1114.65|1131.87|1114.07|15
1652157940000|2022-05-10 04:45:40|1132.21|1114.41|1131.8|1114|1132.21|1114.41|1131.8|1114|7
1652157950000|2022-05-10 04:45:50|1131.61|1113.81|1132.41|1114.61|1132.41|1114.61|1131.61|1113.81|13
1652157960000|2022-05-10 04:46:00|1132.91|1115.11|1134.67|1116.87|1135.4|1117.6|1132.51|1114.71|19
1652157970000|2022-05-10 04:46:10|1134.66|1116.86|1133.61|1115.81|1134.71|1116.91|1133.55|1115.75|24
1652157980000|2022-05-10 04:46:20|1133.4|1115.6|1133.55|1115.75|1133.68|1115.88|1133.4|1115.6|8
1652157990000|2022-05-10 04:46:30|1133.48|1115.68|1134.31|1116.51|1134.33|1116.53|1133.48|1115.68|14
1652158000000|2022-05-10 04:46:40|1134.32|1116.52|1134.56|1116.76|1134.76|1116.96|1134.32|1116.52|13
1652158010000|2022-05-10 04:46:50|1134.58|1116.78|1136.34|1118.54|1136.34|1118.54|1134.58|1116.78|17
1652158020000|2022-05-10 04:47:00|1136.36|1118.56|1137.53|1119.73|1137.53|1119.73|1136.35|1118.55|16
1652158030000|2022-05-10 04:47:10|1138.35|1120.55|1136|1118.2|1138.42|1120.62|1135.88|1118.08|31
1652158040000|2022-05-10 04:47:20|1135.95|1118.15|1135.4|1117.6|1136.2|1118.4|1135.4|1117.6|22
1652158050000|2022-05-10 04:47:30|1135.31|1117.51|1133.7|1115.9|1135.31|1117.51|1133.7|1115.9|26
1652158060000|2022-05-10 04:47:40|1133.75|1115.95|1133.75|1115.95|1133.8|1116|1133.75|1115.95|5
1652158070000|2022-05-10 04:47:50|1133.74|1115.94|1133.7|1115.9|1133.78|1115.98|1133.46|1115.66|11
1652158080000|2022-05-10 04:48:00|1133.73|1115.93|1134.4|1116.6|1134.4|1116.6|1132.56|1114.76|16
1652158090000|2022-05-10 04:48:10|1134.34|1116.54|1136.46|1118.66|1136.53|1118.73|1134.34|1116.54|19
1652158100000|2022-05-10 04:48:20|1136.8|1119|1137.33|1119.53|1137.4|1119.6|1134.77|1116.97|31
1652158110000|2022-05-10 04:48:30|1137.4|1119.6|1136.95|1119.15|1137.42|1119.62|1136.33|1118.53|26
1652158120000|2022-05-10 04:48:40|1136.43|1118.63|1136.4|1118.6|1136.58|1118.78|1136.4|1118.6|14
1652158130000|2022-05-10 04:48:50|1136.39|1118.59|1136.4|1118.6|1136.81|1119.01|1135.77|1117.97|21
1652158140000|2022-05-10 04:49:00|1136.41|1118.61|1136.28|1118.48|1137.05|1119.25|1135.6|1117.8|19
1652158150000|2022-05-10 04:49:10|1136.31|1118.51|1136.4|1118.6|1136.76|1118.96|1135.78|1117.98|15
1652158160000|2022-05-10 04:49:20|1136.78|1118.98|1138.28|1120.48|1139|1121.2|1136.78|1118.98|23
1652158170000|2022-05-10 04:49:30|1138.29|1120.49|1137.7|1119.9|1138.83|1121.03|1137.4|1119.6|16
1652158180000|2022-05-10 04:49:40|1137.51|1119.71|1138.18|1120.38|1138.4|1120.6|1137.49|1119.69|19
1652158190000|2022-05-10 04:49:50|1138.29|1120.49|1138.39|1120.59|1138.4|1120.6|1138.26|1120.46|11
1652158200000|2022-05-10 04:50:00|1138.38|1120.58|1140.23|1122.43|1140.23|1122.43|1137.67|1119.87|27
1652158210000|2022-05-10 04:50:10|1140.4|1122.6|1140.4|1122.6|1140.4|1122.6|1139.53|1121.73|14
1652158220000|2022-05-10 04:50:20|1140.52|1122.72|1139.36|1121.56|1141.43|1123.63|1139.31|1121.51|33
1652158230000|2022-05-10 04:50:30|1139.4|1121.6|1139.4|1121.6|1139.53|1121.73|1139.38|1121.58|7
1652158240000|2022-05-10 04:50:40|1139.31|1121.51|1138.8|1121|1139.34|1121.54|1137.7|1119.9|27
1652158250000|2022-05-10 04:50:50|1138.95|1121.15|1139.43|1121.63|1139.47|1121.67|1138.95|1121.15|13
1652158260000|2022-05-10 04:51:00|1139.4|1121.6|1140.3|1122.5|1140.36|1122.56|1139.4|1121.6|19
1652158270000|2022-05-10 04:51:10|1140.28|1122.48|1139.48|1121.68|1140.41|1122.61|1139.48|1121.68|22
1652158280000|2022-05-10 04:51:20|1139.5|1121.7|1140.39|1122.59|1140.4|1122.6|1139.5|1121.7|17
1652158290000|2022-05-10 04:51:30|1140.4|1122.6|1139.9|1122.1|1140.87|1123.07|1139.66|1121.86|21
1652158300000|2022-05-10 04:51:40|1140.25|1122.45|1140.4|1122.6|1140.45|1122.65|1139.63|1121.83|24
1652158310000|2022-05-10 04:51:50|1140.39|1122.59|1140.5|1122.7|1140.89|1123.09|1140.39|1122.59|4
1652158320000|2022-05-10 04:52:00|1140.54|1122.74|1142.4|1124.6|1142.4|1124.6|1140.5|1122.7|12
1652158330000|2022-05-10 04:52:10|1142.46|1124.66|1143.85|1126.05|1143.85|1126.05|1142.46|1124.66|26
1652158340000|2022-05-10 04:52:20|1143.4|1125.6|1143.4|1125.6|1144.64|1126.84|1143.11|1125.31|27
1652158350000|2022-05-10 04:52:30|1143.41|1125.61|1144.6|1126.8|1144.65|1126.85|1143.24|1125.44|23
1652158360000|2022-05-10 04:52:40|1144.49|1126.69|1143.6|1125.8|1145.4|1127.6|1143.51|1125.71|29
1652158370000|2022-05-10 04:52:50|1143.63|1125.83|1143.28|1125.48|1143.65|1125.85|1143.12|1125.32|24
1652158380000|2022-05-10 04:53:00|1143.03|1125.23|1141.03|1123.23|1143.03|1125.23|1140.65|1122.85|30
1652158390000|2022-05-10 04:53:10|1141.31|1123.51|1142.81|1125.01|1143.26|1125.46|1141.31|1123.51|34
1652158400000|2022-05-10 04:53:20|1142.9|1125.1|1140.57|1122.77|1142.92|1125.12|1140.57|1122.77|27
1652158410000|2022-05-10 04:53:30|1140.56|1122.76|1140.65|1122.85|1140.88|1123.08|1140.4|1122.6|14
1652158420000|2022-05-10 04:53:40|1140.5|1122.7|1140.36|1122.56|1140.5|1122.7|1139.98|1122.18|20
1652158430000|2022-05-10 04:53:50|1140.32|1122.52|1140.39|1122.59|1140.51|1122.71|1140.32|1122.52|13
1652158440000|2022-05-10 04:54:00|1140.4|1122.6|1141.44|1123.64|1141.44|1123.64|1140.02|1122.22|23
1652158450000|2022-05-10 04:54:10|1141.43|1123.63|1141.9|1124.1|1142.35|1124.55|1141.38|1123.58|13
1652158460000|2022-05-10 04:54:20|1141.4|1123.6|1142.38|1124.58|1142.43|1124.63|1141.36|1123.56|17
1652158470000|2022-05-10 04:54:30|1142.48|1124.68|1141.55|1123.75|1142.48|1124.68|1141.55|1123.75|11
1652158480000|2022-05-10 04:54:40|1141.4|1123.6|1140.59|1122.79|1141.47|1123.67|1140.59|1122.79|11
1652158490000|2022-05-10 04:54:50|1140.84|1123.04|1140.55|1122.75|1141.02|1123.22|1140.55|1122.75|11
1652158500000|2022-05-10 04:55:00|1140.51|1122.71|1140.33|1122.53|1140.55|1122.75|1139.88|1122.08|23
1652158510000|2022-05-10 04:55:10|1140.35|1122.55|1141.27|1123.47|1141.39|1123.59|1140.32|1122.52|23
1652158520000|2022-05-10 04:55:20|1141.37|1123.57|1140.57|1122.77|1141.9|1124.1|1140.57|1122.77|25
1652158530000|2022-05-10 04:55:30|1140.55|1122.75|1140.7|1122.9|1140.76|1122.96|1140.5|1122.7|4
1652158540000|2022-05-10 04:55:40|1140.61|1122.81|1141.33|1123.53|1141.33|1123.53|1140.6|1122.8|9
1652158550000|2022-05-10 04:55:50|1141.37|1123.57|1141.59|1123.79|1142.4|1124.6|1141.37|1123.57|22
1652158560000|2022-05-10 04:56:00|1141.6|1123.8|1143.45|1125.65|1143.48|1125.68|1141.6|1123.8|30
1652158570000|2022-05-10 04:56:10|1143.39|1125.59|1144.06|1126.26|1144.44|1126.64|1143.39|1125.59|22
1652158580000|2022-05-10 04:56:20|1144.11|1126.31|1144.34|1126.54|1144.34|1126.54|1143.62|1125.82|23
1652158590000|2022-05-10 04:56:30|1144.32|1126.52|1144.42|1126.62|1144.48|1126.68|1143.77|1125.97|17
1652158600000|2022-05-10 04:56:40|1144.4|1126.6|1146.49|1128.69|1146.49|1128.69|1144.4|1126.6|11
1652158610000|2022-05-10 04:56:50|1146.46|1128.66|1144.4|1126.6|1146.48|1128.68|1144.24|1126.44|30
1652158620000|2022-05-10 04:57:00|1144.57|1126.77|1147.7|1129.9|1147.7|1129.9|1144.54|1126.74|27
1652158630000|2022-05-10 04:57:10|1147.54|1129.74|1150.15|1132.35|1150.15|1132.35|1147.54|1129.74|33
1652158640000|2022-05-10 04:57:20|1150.4|1132.6|1151.9|1134.1|1153.7|1135.9|1150.35|1132.55|32
1652158650000|2022-05-10 04:57:30|1152.04|1134.24|1150.15|1132.35|1152.07|1134.27|1150.07|1132.27|30
1652158660000|2022-05-10 04:57:40|1150.39|1132.59|1148.72|1130.92|1150.42|1132.62|1148.65|1130.85|32
1652158670000|2022-05-10 04:57:50|1148.56|1130.76|1148.47|1130.67|1148.68|1130.88|1147.54|1129.74|21
1652158680000|2022-05-10 04:58:00|1148.59|1130.79|1148.24|1130.44|1148.59|1130.79|1147.29|1129.49|24
1652158690000|2022-05-10 04:58:10|1148.3|1130.5|1146.54|1128.74|1148.5|1130.7|1146.46|1128.66|23
1652158700000|2022-05-10 04:58:20|1146.48|1128.68|1146.23|1128.43|1147.16|1129.36|1146.03|1128.23|32
1652158710000|2022-05-10 04:58:30|1146.2|1128.4|1145.52|1127.72|1146.2|1128.4|1145.4|1127.6|14
1652158720000|2022-05-10 04:58:40|1145.53|1127.73|1146.65|1128.85|1147.37|1129.57|1145.51|1127.71|28
1652158730000|2022-05-10 04:58:50|1146.55|1128.75|1146.16|1128.36|1146.6|1128.8|1145.75|1127.95|22
1652158740000|2022-05-10 04:59:00|1146.15|1128.35|1144.73|1126.93|1146.15|1128.35|1144.73|1126.93|21
1652158750000|2022-05-10 04:59:10|1144.7|1126.9|1145.42|1127.62|1146.4|1128.6|1144.59|1126.79|30
1652158760000|2022-05-10 04:59:20|1145.3|1127.5|1144.97|1127.17|1145.44|1127.64|1144.56|1126.76|23
1652158770000|2022-05-10 04:59:30|1145.03|1127.23|1144.54|1126.74|1145.4|1127.6|1144.54|1126.74|16
1652158780000|2022-05-10 04:59:40|1144.53|1126.73|1145.32|1127.52|1145.32|1127.52|1144.35|1126.55|21
1652158790000|2022-05-10 04:59:50|1145.3|1127.5|1145.36|1127.56|1146.01|1128.21|1145.2|1127.4|18
1652158800000|2022-05-10 05:00:00|1145.35|1127.55|1145.66|1127.86|1146.06|1128.26|1145.01|1127.21|27
1652158810000|2022-05-10 05:00:10|1145.62|1127.82|1147.15|1129.35|1147.15|1129.35|1145.47|1127.67|28
1652158820000|2022-05-10 05:00:20|1147.18|1129.38|1150.36|1132.56|1150.36|1132.56|1147.16|1129.36|35
1652158830000|2022-05-10 05:00:30|1150.3|1132.5|1151.78|1133.98|1151.78|1133.98|1149.64|1131.84|34
1652158840000|2022-05-10 05:00:40|1151.73|1133.93|1151.48|1133.68|1151.73|1133.93|1151.46|1133.66|20
1652158850000|2022-05-10 05:00:50|1151.49|1133.69|1151.65|1133.85|1152.06|1134.26|1151.49|1133.69|18
1652158860000|2022-05-10 05:01:00|1151.95|1134.15|1151.9|1134.1|1152.08|1134.28|1150.71|1132.91|25
1652158870000|2022-05-10 05:01:10|1151.95|1134.15|1153.38|1135.58|1153.38|1135.58|1151.6|1133.8|28
1652158880000|2022-05-10 05:01:20|1153.49|1135.69|1153.4|1135.6|1154.4|1136.6|1153.4|1135.6|15
1652158890000|2022-05-10 05:01:30|1153.44|1135.64|1154.2|1136.4|1154.22|1136.42|1153.44|1135.64|12
1652158900000|2022-05-10 05:01:40|1154.04|1136.24|1153.42|1135.62|1154.04|1136.24|1153.03|1135.23|24
1652158910000|2022-05-10 05:01:50|1153.28|1135.48|1153.85|1136.05|1154.05|1136.25|1153.28|1135.48|11
1652158920000|2022-05-10 05:02:00|1153.71|1135.91|1156.6|1138.8|1156.6|1138.8|1153.58|1135.78|23
1652158930000|2022-05-10 05:02:10|1156.97|1139.17|1158.13|1140.33|1158.13|1140.33|1156.97|1139.17|13
1652158940000|2022-05-10 05:02:20|1158.18|1140.38|1158.07|1140.27|1159.4|1141.6|1158.03|1140.23|18
1652158950000|2022-05-10 05:02:30|1158.08|1140.28|1159.4|1141.6|1159.75|1141.95|1158.08|1140.28|23
1652158960000|2022-05-10 05:02:40|1159.49|1141.69|1159.4|1141.6|1159.5|1141.7|1159.07|1141.27|25
1652158970000|2022-05-10 05:02:50|1159.42|1141.62|1158.9|1141.1|1159.42|1141.62|1158.72|1140.92|23
1652158980000|2022-05-10 05:03:00|1158.89|1141.09|1159.57|1141.77|1160.1|1142.3|1158.89|1141.09|26
1652158990000|2022-05-10 05:03:10|1159.9|1142.1|1161.3|1143.5|1161.3|1143.5|1159.55|1141.75|15
1652159000000|2022-05-10 05:03:20|1161.33|1143.53|1163.08|1145.28|1163.31|1145.51|1161.33|1143.53|12
1652159010000|2022-05-10 05:03:30|1163.23|1145.43|1163.3|1145.5|1164.17|1146.37|1162.71|1144.91|27
1652159020000|2022-05-10 05:03:40|1163.28|1145.48|1162.38|1144.58|1163.65|1145.85|1162.35|1144.55|19
1652159030000|2022-05-10 05:03:50|1161.98|1144.18|1161.4|1143.6|1162.37|1144.57|1161.4|1143.6|24
1652159040000|2022-05-10 05:04:00|1161.39|1143.59|1159.01|1141.21|1161.46|1143.66|1159.01|1141.21|22
1652159050000|2022-05-10 05:04:10|1158.72|1140.92|1158.07|1140.27|1159.13|1141.33|1158.07|1140.27|21
1652159060000|2022-05-10 05:04:20|1158.01|1140.21|1156.8|1139|1158.01|1140.21|1156.8|1139|28
1652159070000|2022-05-10 05:04:30|1157|1139.2|1157.11|1139.31|1157.11|1139.31|1156.51|1138.71|29
1652159080000|2022-05-10 05:04:40|1157.06|1139.26|1159.78|1141.98|1160.18|1142.38|1156.74|1138.94|33
1652159090000|2022-05-10 05:04:50|1159.02|1141.22|1159.39|1141.59|1159.43|1141.63|1158.51|1140.71|29
1652159100000|2022-05-10 05:05:00|1159.47|1141.67|1157.86|1140.06|1159.47|1141.67|1157.86|1140.06|22
1652159110000|2022-05-10 05:05:10|1157.65|1139.85|1159.32|1141.52|1159.33|1141.53|1157.04|1139.24|30
1652159120000|2022-05-10 05:05:20|1159.33|1141.53|1162.86|1145.06|1162.86|1145.06|1159.32|1141.52|33
1652159130000|2022-05-10 05:05:30|1162.9|1145.1|1160.44|1142.64|1163.4|1145.6|1160.05|1142.25|37
1652159140000|2022-05-10 05:05:40|1160.56|1142.76|1159.49|1141.69|1161.35|1143.55|1159.48|1141.68|31
1652159150000|2022-05-10 05:05:50|1159.53|1141.73|1160.26|1142.46|1160.26|1142.46|1159.53|1141.73|24
1652159160000|2022-05-10 05:06:00|1160.28|1142.48|1160.6|1142.8|1161.26|1143.46|1160.28|1142.48|23
1652159170000|2022-05-10 05:06:10|1160.73|1142.93|1161.34|1143.54|1161.34|1143.54|1160.34|1142.54|27
1652159180000|2022-05-10 05:06:20|1161.4|1143.6|1161.82|1144.02|1162.39|1144.59|1161.39|1143.59|18
1652159190000|2022-05-10 05:06:30|1161.68|1143.88|1162.88|1145.08|1163.34|1145.54|1161.55|1143.75|27
1652159200000|2022-05-10 05:06:40|1162.78|1144.98|1163.33|1145.53|1163.33|1145.53|1162.74|1144.94|18
1652159210000|2022-05-10 05:06:50|1163.36|1145.56|1162.83|1145.03|1163.68|1145.88|1162.66|1144.86|19
1652159220000|2022-05-10 05:07:00|1162.64|1144.84|1161.79|1143.99|1162.66|1144.86|1161.45|1143.65|23
1652159230000|2022-05-10 05:07:10|1162.08|1144.28|1164.7|1146.9|1165.4|1147.6|1162.08|1144.28|30
1652159240000|2022-05-10 05:07:20|1164.4|1146.6|1163.48|1145.68|1164.45|1146.65|1163.13|1145.33|26
1652159250000|2022-05-10 05:07:30|1163.45|1145.65|1164.31|1146.51|1164.31|1146.51|1163.4|1145.6|18
1652159260000|2022-05-10 05:07:40|1164.26|1146.46|1164.4|1146.6|1164.59|1146.79|1163.84|1146.04|29
1652159270000|2022-05-10 05:07:50|1164.62|1146.82|1166|1148.2|1166.4|1148.6|1164.62|1146.82|25
1652159280000|2022-05-10 05:08:00|1166.4|1148.6|1166.47|1148.67|1167.03|1149.23|1166.32|1148.52|22
1652159290000|2022-05-10 05:08:10|1166.49|1148.69|1167.4|1149.6|1167.4|1149.6|1166.34|1148.54|16
1652159300000|2022-05-10 05:08:20|1167.37|1149.57|1167.49|1149.69|1167.85|1150.05|1167.37|1149.57|13
1652159310000|2022-05-10 05:08:30|1167.48|1149.68|1169.39|1151.59|1169.4|1151.6|1167.48|1149.68|22
1652159320000|2022-05-10 05:08:40|1169.37|1151.57|1168.5|1150.7|1169.37|1151.57|1168.35|1150.55|31
1652159330000|2022-05-10 05:08:50|1168.55|1150.75|1168.48|1150.68|1168.66|1150.86|1168.44|1150.64|17
1652159340000|2022-05-10 05:09:00|1168.61|1150.81|1168.69|1150.89|1168.94|1151.14|1167.86|1150.06|30
1652159350000|2022-05-10 05:09:10|1168.9|1151.1|1170.04|1152.24|1170.08|1152.28|1168.74|1150.94|29
1652159360000|2022-05-10 05:09:20|1170.38|1152.58|1170.45|1152.65|1171.18|1153.38|1169.03|1151.23|37
1652159370000|2022-05-10 05:09:30|1170.44|1152.64|1169.53|1151.73|1170.44|1152.64|1169.42|1151.62|27
1652159380000|2022-05-10 05:09:40|1169.51|1151.71|1166.62|1148.82|1169.51|1151.71|1166.62|1148.82|33
1652159390000|2022-05-10 05:09:50|1167.15|1149.35|1167.55|1149.75|1168.32|1150.52|1167.15|1149.35|25
1652159400000|2022-05-10 05:10:00|1167.47|1149.67|1166.58|1148.78|1167.47|1149.67|1166.39|1148.59|33
1652159410000|2022-05-10 05:10:10|1166.37|1148.57|1164.6|1146.8|1166.37|1148.57|1164.56|1146.76|29
1652159420000|2022-05-10 05:10:20|1164.56|1146.76|1165.36|1147.56|1165.39|1147.59|1164.56|1146.76|29
1652159430000|2022-05-10 05:10:30|1165.4|1147.6|1165.14|1147.34|1165.4|1147.6|1164.82|1147.02|19
1652159440000|2022-05-10 05:10:40|1165.12|1147.32|1166.43|1148.63|1166.43|1148.63|1165.08|1147.28|25
1652159450000|2022-05-10 05:10:50|1166.45|1148.65|1166.87|1149.07|1168.3|1150.5|1166.45|1148.65|29
1652159460000|2022-05-10 05:11:00|1166.68|1148.88|1167.22|1149.42|1167.4|1149.6|1166.62|1148.82|31
1652159470000|2022-05-10 05:11:10|1167.1|1149.3|1166.27|1148.47|1167.15|1149.35|1165.68|1147.88|27
1652159480000|2022-05-10 05:11:20|1166.23|1148.43|1165.01|1147.21|1166.23|1148.43|1165.01|1147.21|20
1652159490000|2022-05-10 05:11:30|1165.18|1147.38|1163.97|1146.17|1165.28|1147.48|1163.97|1146.17|29
1652159500000|2022-05-10 05:11:40|1163.96|1146.16|1163.97|1146.17|1164.24|1146.44|1163.54|1145.74|20
1652159510000|2022-05-10 05:11:50|1164.23|1146.43|1165.27|1147.47|1165.27|1147.47|1163.81|1146.01|29
1652159520000|2022-05-10 05:12:00|1165.28|1147.48|1165.81|1148.01|1166.4|1148.6|1165.28|1147.48|31
1652159530000|2022-05-10 05:12:10|1165.78|1147.98|1165.03|1147.23|1165.78|1147.98|1164.58|1146.78|26
1652159540000|2022-05-10 05:12:20|1165.12|1147.32|1164.47|1146.67|1165.18|1147.38|1164.35|1146.55|22
1652159550000|2022-05-10 05:12:30|1164.49|1146.69|1164.5|1146.7|1164.54|1146.74|1163.63|1145.83|23
1652159560000|2022-05-10 05:12:40|1164.45|1146.65|1164.5|1146.7|1164.58|1146.78|1164.43|1146.63|21
1652159570000|2022-05-10 05:12:50|1164.59|1146.79|1163.76|1145.96|1164.59|1146.79|1163.66|1145.86|23
1652159580000|2022-05-10 05:13:00|1163.66|1145.86|1163.92|1146.12|1163.92|1146.12|1162.71|1144.91|29
1652159590000|2022-05-10 05:13:10|1163.93|1146.13|1165.19|1147.39|1165.39|1147.59|1163.93|1146.13|23
1652159600000|2022-05-10 05:13:20|1164.8|1147|1164.5|1146.7|1164.85|1147.05|1164.5|1146.7|15
1652159610000|2022-05-10 05:13:30|1164.55|1146.75|1164.13|1146.33|1164.55|1146.75|1163.81|1146.01|18
1652159620000|2022-05-10 05:13:40|1163.85|1146.05|1162.62|1144.82|1163.85|1146.05|1162.6|1144.8|23
1652159630000|2022-05-10 05:13:50|1162.63|1144.83|1163.39|1145.59|1163.39|1145.59|1162.61|1144.81|16
1652159640000|2022-05-10 05:14:00|1163.38|1145.58|1164.4|1146.6|1164.4|1146.6|1162.56|1144.76|27
1652159650000|2022-05-10 05:14:10|1164.45|1146.65|1165.38|1147.58|1165.38|1147.58|1164.45|1146.65|18
1652159660000|2022-05-10 05:14:20|1165.39|1147.59|1166.47|1148.67|1166.49|1148.69|1165.39|1147.59|26
1652159670000|2022-05-10 05:14:30|1166.49|1148.69|1167.73|1149.93|1168.4|1150.6|1166.44|1148.64|17
1652159680000|2022-05-10 05:14:40|1167.7|1149.9|1168.4|1150.6|1168.4|1150.6|1167.48|1149.68|7
1652159690000|2022-05-10 05:14:50|1168.38|1150.58|1169.7|1151.9|1169.77|1151.97|1168.38|1150.58|15
1652159700000|2022-05-10 05:15:00|1169.77|1151.97|1170.4|1152.6|1170.59|1152.79|1169.77|1151.97|14
1652159710000|2022-05-10 05:15:10|1169.93|1152.13|1169.33|1151.53|1169.93|1152.13|1168.63|1150.83|20
1652159720000|2022-05-10 05:15:20|1169.35|1151.55|1167.79|1149.99|1169.63|1151.83|1167.76|1149.96|23
1652159730000|2022-05-10 05:15:30|1167.69|1149.89|1167.35|1149.55|1167.69|1149.89|1166.63|1148.83|25
1652159740000|2022-05-10 05:15:40|1167.37|1149.57|1166.61|1148.81|1167.44|1149.64|1166.61|1148.81|16
1652159750000|2022-05-10 05:15:50|1166.66|1148.86|1166.86|1149.06|1167.4|1149.6|1165.87|1148.07|25
1652159760000|2022-05-10 05:16:00|1166.85|1149.05|1165.33|1147.53|1166.95|1149.15|1165.01|1147.21|33
1652159770000|2022-05-10 05:16:10|1165.32|1147.52|1165.42|1147.62|1166.4|1148.6|1165.26|1147.46|25
1652159780000|2022-05-10 05:16:20|1165.46|1147.66|1165.78|1147.98|1166.35|1148.55|1165.45|1147.65|18
1652159790000|2022-05-10 05:16:30|1165.74|1147.94|1164.4|1146.6|1165.74|1147.94|1164.4|1146.6|23
1652159800000|2022-05-10 05:16:40|1164.47|1146.67|1165.13|1147.33|1165.28|1147.48|1164.47|1146.67|21
1652159810000|2022-05-10 05:16:50|1165.19|1147.39|1165.31|1147.51|1165.4|1147.6|1164.89|1147.09|19
1652159820000|2022-05-10 05:17:00|1164.91|1147.11|1164.56|1146.76|1165.26|1147.46|1164.56|1146.76|22
1652159830000|2022-05-10 05:17:10|1164.61|1146.81|1163.54|1145.74|1164.61|1146.81|1163.51|1145.71|15
1652159840000|2022-05-10 05:17:20|1163.52|1145.72|1163.45|1145.65|1163.52|1145.72|1162.72|1144.92|18
1652159850000|2022-05-10 05:17:30|1163.48|1145.68|1162.8|1145|1163.55|1145.75|1162.8|1145|10
1652159860000|2022-05-10 05:17:40|1162.64|1144.84|1162.14|1144.34|1162.66|1144.86|1162.14|1144.34|17
1652159870000|2022-05-10 05:17:50|1161.8|1144|1161.57|1143.77|1161.8|1144|1161.31|1143.51|16
1652159880000|2022-05-10 05:18:00|1161.65|1143.85|1161.8|1144|1162.4|1144.6|1161.63|1143.83|21
1652159890000|2022-05-10 05:18:10|1161.9|1144.1|1161.26|1143.46|1161.9|1144.1|1160.82|1143.02|32
1652159900000|2022-05-10 05:18:20|1161.34|1143.54|1161.41|1143.61|1161.66|1143.86|1160.62|1142.82|31
1652159910000|2022-05-10 05:18:30|1161.95|1144.15|1162.4|1144.6|1162.4|1144.6|1161.75|1143.95|21
1652159920000|2022-05-10 05:18:40|1162.38|1144.58|1163.35|1145.55|1163.44|1145.64|1162.38|1144.58|21
1652159930000|2022-05-10 05:18:50|1163.38|1145.58|1163.4|1145.6|1163.53|1145.73|1163.26|1145.46|17
1652159940000|2022-05-10 05:19:00|1163.52|1145.72|1165.4|1147.6|1165.4|1147.6|1163.4|1145.6|18
1652159950000|2022-05-10 05:19:10|1165.59|1147.79|1165.11|1147.31|1165.64|1147.84|1164.55|1146.75|16
1652159960000|2022-05-10 05:19:20|1165.21|1147.41|1165.4|1147.6|1165.87|1148.07|1165.21|1147.41|8
1652159970000|2022-05-10 05:19:30|1165.59|1147.79|1166.57|1148.77|1166.58|1148.78|1165.59|1147.79|15
1652159980000|2022-05-10 05:19:40|1166.51|1148.71|1165.66|1147.86|1166.53|1148.73|1165.6|1147.8|21
1652159990000|2022-05-10 05:19:50|1165.64|1147.84|1166.4|1148.6|1166.59|1148.79|1165.4|1147.6|23
1652160000000|2022-05-10 05:20:00|1166.75|1148.95|1165.53|1147.73|1166.75|1148.95|1165.51|1147.71|22
1652160010000|2022-05-10 05:20:10|1165.4|1147.6|1164.26|1146.46|1165.4|1147.6|1164.26|1146.46|24
1652160020000|2022-05-10 05:20:20|1164.25|1146.45|1163.58|1145.78|1164.29|1146.49|1163.58|1145.78|14
1652160030000|2022-05-10 05:20:30|1164.04|1146.24|1163.64|1145.84|1164.38|1146.58|1163.56|1145.76|17
1652160040000|2022-05-10 05:20:40|1163.6|1145.8|1162.84|1145.04|1163.6|1145.8|1162.84|1145.04|7
1652160050000|2022-05-10 05:20:50|1162.76|1144.96|1162.72|1144.92|1162.8|1145|1162.58|1144.78|12
1652160060000|2022-05-10 05:21:00|1162.66|1144.86|1163.2|1145.4|1164.25|1146.45|1162.66|1144.86|30
1652160070000|2022-05-10 05:21:10|1163.54|1145.74|1162.64|1144.84|1163.54|1145.74|1162.5|1144.7|13
1652160080000|2022-05-10 05:21:20|1162.53|1144.73|1161.59|1143.79|1162.61|1144.81|1161.11|1143.31|21
1652160090000|2022-05-10 05:21:30|1161.6|1143.8|1161.05|1143.25|1162.42|1144.62|1161.03|1143.23|31
1652160100000|2022-05-10 05:21:40|1160.82|1143.02|1160.4|1142.6|1161.05|1143.25|1160.4|1142.6|23
1652160110000|2022-05-10 05:21:50|1160.48|1142.68|1161.37|1143.57|1161.37|1143.57|1160.48|1142.68|25
1652160120000|2022-05-10 05:22:00|1161.39|1143.59|1161.32|1143.52|1161.39|1143.59|1161.19|1143.39|27
1652160130000|2022-05-10 05:22:10|1161.43|1143.63|1161.35|1143.55|1161.55|1143.75|1160.54|1142.74|23
1652160140000|2022-05-10 05:22:20|1161.28|1143.48|1160.75|1142.95|1161.31|1143.51|1160.64|1142.84|20
1652160150000|2022-05-10 05:22:30|1160.79|1142.99|1160.6|1142.8|1161.25|1143.45|1160.54|1142.74|16
1652160160000|2022-05-10 05:22:40|1160.54|1142.74|1159.73|1141.93|1160.64|1142.84|1159.73|1141.93|17
1652160170000|2022-05-10 05:22:50|1159.71|1141.91|1160.57|1142.77|1160.67|1142.87|1159.65|1141.85|18
1652160180000|2022-05-10 05:23:00|1160.61|1142.81|1161.29|1143.49|1161.34|1143.54|1160.54|1142.74|20
1652160190000|2022-05-10 05:23:10|1161.3|1143.5|1161.55|1143.75|1161.55|1143.75|1161.3|1143.5|5
1652160200000|2022-05-10 05:23:20|1161.45|1143.65|1162.65|1144.85|1162.65|1144.85|1161.45|1143.65|17
1652160210000|2022-05-10 05:23:30|1162.49|1144.69|1162.7|1144.9|1162.7|1144.9|1162.48|1144.68|7
1652160220000|2022-05-10 05:23:40|1162.49|1144.69|1162.48|1144.68|1162.55|1144.75|1162.48|1144.68|14
1652160230000|2022-05-10 05:23:50|1162.43|1144.63|1162|1144.2|1162.43|1144.63|1161.85|1144.05|8
1652160240000|2022-05-10 05:24:00|1161.58|1143.78|1162.25|1144.45|1162.25|1144.45|1161.07|1143.27|26
1652160250000|2022-05-10 05:24:10|1162.24|1144.44|1161.7|1143.9|1162.65|1144.85|1161.65|1143.85|20
1652160260000|2022-05-10 05:24:20|1161.64|1143.84|1161.74|1143.94|1161.78|1143.98|1161.52|1143.72|20
1652160270000|2022-05-10 05:24:30|1161.99|1144.19|1161.83|1144.03|1162.03|1144.23|1161.65|1143.85|24
1652160280000|2022-05-10 05:24:40|1161.85|1144.05|1161.83|1144.03|1161.85|1144.05|1161.56|1143.76|15
1652160290000|2022-05-10 05:24:50|1161.8|1144|1162.04|1144.24|1162.34|1144.54|1161.44|1143.64|29
1652160300000|2022-05-10 05:25:00|1162.27|1144.47|1162.28|1144.48|1162.4|1144.6|1161.71|1143.91|30
1652160310000|2022-05-10 05:25:10|1162.27|1144.47|1161.61|1143.81|1162.49|1144.69|1161.51|1143.71|28
1652160320000|2022-05-10 05:25:20|1161.62|1143.82|1163.26|1145.46|1163.26|1145.46|1161.61|1143.81|17
1652160330000|2022-05-10 05:25:30|1163.53|1145.73|1163.6|1145.8|1163.6|1145.8|1163.53|1145.73|6
1652160340000|2022-05-10 05:25:40|1163.78|1145.98|1165.4|1147.6|1165.4|1147.6|1163.78|1145.98|13
1652160350000|2022-05-10 05:25:50|1165.96|1148.16|1167.2|1149.4|1167.4|1149.6|1165.96|1148.16|23
1652160360000|2022-05-10 05:26:00|1167.22|1149.42|1168.35|1150.55|1168.35|1150.55|1166.62|1148.82|27
1652160370000|2022-05-10 05:26:10|1168.36|1150.56|1169.98|1152.18|1169.98|1152.18|1168.32|1150.52|26
1652160380000|2022-05-10 05:26:20|1170.4|1152.6|1170.99|1153.19|1171.68|1153.88|1170.36|1152.56|22
1652160390000|2022-05-10 05:26:30|1170.97|1153.17|1172.49|1154.69|1173.15|1155.35|1170.97|1153.17|33
1652160400000|2022-05-10 05:26:40|1172.54|1154.74|1172.31|1154.51|1172.68|1154.88|1171.89|1154.09|25
1652160410000|2022-05-10 05:26:50|1172.35|1154.55|1171.72|1153.92|1172.35|1154.55|1171.59|1153.79|28
1652160420000|2022-05-10 05:27:00|1171.76|1153.96|1172.51|1154.71|1172.6|1154.8|1171.58|1153.78|29
1652160430000|2022-05-10 05:27:10|1172.52|1154.72|1174.34|1156.54|1174.34|1156.54|1172.47|1154.67|28
1652160440000|2022-05-10 05:27:20|1174.33|1156.53|1175.31|1157.51|1175.31|1157.51|1174.33|1156.53|28
1652160450000|2022-05-10 05:27:30|1175.32|1157.52|1177.43|1159.63|1177.62|1159.82|1175.32|1157.52|30
1652160460000|2022-05-10 05:27:40|1177.25|1159.45|1176.52|1158.72|1177.28|1159.48|1175.6|1157.8|31
1652160470000|2022-05-10 05:27:50|1176.56|1158.76|1176.3|1158.5|1177.4|1159.6|1176.3|1158.5|26
1652160480000|2022-05-10 05:28:00|1176.13|1158.33|1177.24|1159.44|1177.28|1159.48|1175.17|1157.37|26
1652160490000|2022-05-10 05:28:10|1177.26|1159.46|1178.76|1160.96|1178.99|1161.19|1177.26|1159.46|33
1652160500000|2022-05-10 05:28:20|1178.64|1160.84|1176.33|1158.53|1178.78|1160.98|1176.27|1158.47|36
1652160510000|2022-05-10 05:28:30|1176.3|1158.5|1176.4|1158.6|1176.79|1158.99|1175.87|1158.07|25
1652160520000|2022-05-10 05:28:40|1176.52|1158.72|1176.57|1158.77|1176.65|1158.85|1176.52|1158.72|8
1652160530000|2022-05-10 05:28:50|1176.59|1158.79|1176.38|1158.58|1176.61|1158.81|1176.27|1158.47|12
1652160540000|2022-05-10 05:29:00|1176.35|1158.55|1175.2|1157.4|1176.35|1158.55|1175.19|1157.39|18
1652160550000|2022-05-10 05:29:10|1175.25|1157.45|1173.78|1155.98|1175.47|1157.67|1173.78|1155.98|25
1652160560000|2022-05-10 05:29:20|1173.81|1156.01|1176.15|1158.35|1176.38|1158.58|1173.81|1156.01|25
1652160570000|2022-05-10 05:29:30|1176.16|1158.36|1176.85|1159.05|1176.85|1159.05|1175.48|1157.68|16
1652160580000|2022-05-10 05:29:40|1176.63|1158.83|1177.85|1160.05|1177.91|1160.11|1176.63|1158.83|19
1652160590000|2022-05-10 05:29:50|1177.82|1160.02|1177.57|1159.77|1178.08|1160.28|1177.5|1159.7|21
1652160600000|2022-05-10 05:30:00|1177.56|1159.76|1175.55|1157.75|1178.03|1160.23|1175.55|1157.75|31
1652160610000|2022-05-10 05:30:10|1175.54|1157.74|1178.34|1160.54|1178.34|1160.54|1175.54|1157.74|25
1652160620000|2022-05-10 05:30:20|1178.27|1160.47|1177.29|1159.49|1178.53|1160.73|1177.29|1159.49|19
1652160630000|2022-05-10 05:30:30|1177.15|1159.35|1177.31|1159.51|1177.34|1159.54|1176.51|1158.71|21
1652160640000|2022-05-10 05:30:40|1177.35|1159.55|1177.54|1159.74|1177.54|1159.74|1177.32|1159.52|20
1652160650000|2022-05-10 05:30:50|1177.55|1159.75|1176.4|1158.6|1177.55|1159.75|1176.39|1158.59|23
1652160660000|2022-05-10 05:31:00|1176.54|1158.74|1176.4|1158.6|1176.8|1159|1176.38|1158.58|18
1652160670000|2022-05-10 05:31:10|1176.45|1158.65|1176.65|1158.85|1176.65|1158.85|1175.76|1157.96|14
1652160680000|2022-05-10 05:31:20|1176.67|1158.87|1177.12|1159.32|1177.12|1159.32|1176.5|1158.7|18
1652160690000|2022-05-10 05:31:30|1177.13|1159.33|1179.12|1161.32|1179.12|1161.32|1177.07|1159.27|23
1652160700000|2022-05-10 05:31:40|1179.3|1161.5|1179.91|1162.11|1180.49|1162.69|1178.95|1161.15|25
1652160710000|2022-05-10 05:31:50|1180.4|1162.6|1181.09|1163.29|1181.4|1163.6|1179.52|1161.72|27
1652160720000|2022-05-10 05:32:00|1181.4|1163.6|1182.03|1164.23|1182.4|1164.6|1181.31|1163.51|27
1652160730000|2022-05-10 05:32:10|1182.08|1164.28|1183.64|1165.84|1184.04|1166.24|1181.9|1164.1|32
1652160740000|2022-05-10 05:32:20|1183.47|1165.67|1181.61|1163.81|1183.51|1165.71|1181.61|1163.81|29
1652160750000|2022-05-10 05:32:30|1181.56|1163.76|1182.06|1164.26|1182.44|1164.64|1181.56|1163.76|25
1652160760000|2022-05-10 05:32:40|1181.99|1164.19|1181.63|1163.83|1182.23|1164.43|1181.63|1163.83|10
1652160770000|2022-05-10 05:32:50|1181.64|1163.84|1181.25|1163.45|1182.36|1164.56|1180.95|1163.15|28
1652160780000|2022-05-10 05:33:00|1181.26|1163.46|1180.43|1162.63|1181.26|1163.46|1180.36|1162.56|13
1652160790000|2022-05-10 05:33:10|1180.34|1162.54|1179.77|1161.97|1180.46|1162.66|1179.74|1161.94|9
1652160800000|2022-05-10 05:33:20|1179.64|1161.84|1178.76|1160.96|1179.64|1161.84|1178.73|1160.93|21
1652160810000|2022-05-10 05:33:30|1178.66|1160.86|1178.26|1160.46|1178.66|1160.86|1177.7|1159.9|27
1652160820000|2022-05-10 05:33:40|1178.38|1160.58|1180.63|1162.83|1180.63|1162.83|1178.37|1160.57|25
1652160830000|2022-05-10 05:33:50|1180.65|1162.85|1181.4|1163.6|1181.4|1163.6|1180.57|1162.77|13
1652160840000|2022-05-10 05:34:00|1181.47|1163.67|1182.35|1164.55|1182.83|1165.03|1181.47|1163.67|13
1652160850000|2022-05-10 05:34:10|1182.45|1164.65|1182.91|1165.11|1182.93|1165.13|1181.91|1164.11|17
1652160860000|2022-05-10 05:34:20|1182.9|1165.1|1180.87|1163.07|1182.9|1165.1|1180.87|1163.07|22
1652160870000|2022-05-10 05:34:30|1180.83|1163.03|1181|1163.2|1181.23|1163.43|1180.53|1162.73|22
1652160880000|2022-05-10 05:34:40|1181.06|1163.26|1183.66|1165.86|1184.59|1166.79|1181.06|1163.26|29
1652160890000|2022-05-10 05:34:50|1183.5|1165.7|1182.77|1164.97|1183.54|1165.74|1182.63|1164.83|23
1652160900000|2022-05-10 05:35:00|1182.73|1164.93|1180.45|1162.65|1182.85|1165.05|1180.45|1162.65|28
1652160910000|2022-05-10 05:35:10|1180.43|1162.63|1181.28|1163.48|1181.78|1163.98|1179.94|1162.14|37
1652160920000|2022-05-10 05:35:20|1180.91|1163.11|1181|1163.2|1181.39|1163.59|1180.59|1162.79|21
1652160930000|2022-05-10 05:35:30|1181.05|1163.25|1181.02|1163.22|1181.4|1163.6|1180.71|1162.91|18
1652160940000|2022-05-10 05:35:40|1181.03|1163.23|1180.5|1162.7|1181.34|1163.54|1180.5|1162.7|22
1652160950000|2022-05-10 05:35:50|1180.45|1162.65|1179.64|1161.84|1180.45|1162.65|1179.6|1161.8|20
1652160960000|2022-05-10 05:36:00|1179.66|1161.86|1179.32|1161.52|1179.67|1161.87|1178.62|1160.82|21
1652160970000|2022-05-10 05:36:10|1179.31|1161.51|1179.6|1161.8|1179.6|1161.8|1179.3|1161.5|11
1652160980000|2022-05-10 05:36:20|1179.47|1161.67|1180.49|1162.69|1180.55|1162.75|1179.47|1161.67|20
1652160990000|2022-05-10 05:36:30|1180.39|1162.59|1180.4|1162.6|1180.55|1162.75|1180.39|1162.59|5
1652161000000|2022-05-10 05:36:40|1180.45|1162.65|1180.45|1162.65|1180.49|1162.69|1180.45|1162.65|3
1652161010000|2022-05-10 05:36:50|1180.46|1162.66|1180.47|1162.67|1180.57|1162.77|1180.45|1162.65|12
1652161020000|2022-05-10 05:37:00|1180.49|1162.69|1181.7|1163.9|1181.7|1163.9|1180.49|1162.69|17
1652161030000|2022-05-10 05:37:10|1181.81|1164.01|1181.85|1164.05|1182.27|1164.47|1181.63|1163.83|29
1652161040000|2022-05-10 05:37:20|1181.9|1164.1|1181.87|1164.07|1182.4|1164.6|1181.75|1163.95|18
1652161050000|2022-05-10 05:37:30|1181.89|1164.09|1182.66|1164.86|1183.55|1165.75|1181.89|1164.09|32
1652161060000|2022-05-10 05:37:40|1182.67|1164.87|1183.4|1165.6|1183.4|1165.6|1182.67|1164.87|19
1652161070000|2022-05-10 05:37:50|1183.33|1165.53|1181.89|1164.09|1183.33|1165.53|1181.81|1164.01|24
1652161080000|2022-05-10 05:38:00|1181.79|1163.99|1181.38|1163.58|1181.79|1163.99|1180.61|1162.81|22
1652161090000|2022-05-10 05:38:10|1181.4|1163.6|1181.47|1163.67|1181.75|1163.95|1181.4|1163.6|7
1652161100000|2022-05-10 05:38:20|1181.48|1163.68|1183.4|1165.6|1183.4|1165.6|1181.48|1163.68|31
1652161110000|2022-05-10 05:38:30|1183.45|1165.65|1182.72|1164.92|1183.45|1165.65|1182.65|1164.85|22
1652161120000|2022-05-10 05:38:40|1182.73|1164.93|1183.4|1165.6|1183.59|1165.79|1182.72|1164.92|13
1652161130000|2022-05-10 05:38:50|1183.48|1165.68|1182.75|1164.95|1184.34|1166.54|1182.75|1164.95|26
1652161140000|2022-05-10 05:39:00|1182.69|1164.89|1182.7|1164.9|1183.48|1165.68|1182.68|1164.88|29
1652161150000|2022-05-10 05:39:10|1182.6|1164.8|1183.34|1165.54|1183.36|1165.56|1182.46|1164.66|25
1652161160000|2022-05-10 05:39:20|1183.13|1165.33|1183.51|1165.71|1183.51|1165.71|1182.59|1164.79|14
1652161170000|2022-05-10 05:39:30|1183.5|1165.7|1187.3|1169.5|1187.4|1169.6|1183.47|1165.67|30
1652161180000|2022-05-10 05:39:40|1186.8|1169|1187.83|1170.03|1188.33|1170.53|1186.6|1168.8|32
1652161190000|2022-05-10 05:39:50|1187.85|1170.05|1188.31|1170.51|1188.55|1170.75|1187.8|1170|24
1652161200000|2022-05-10 05:40:00|1188.26|1170.46|1187.19|1169.39|1188.32|1170.52|1186.83|1169.03|24
1652161210000|2022-05-10 05:40:10|1186.83|1169.03|1184.83|1167.03|1186.83|1169.03|1184.83|1167.03|27
1652161220000|2022-05-10 05:40:20|1184.7|1166.9|1183.73|1165.93|1184.7|1166.9|1183.73|1165.93|32
1652161230000|2022-05-10 05:40:30|1184.1|1166.3|1183.74|1165.94|1184.43|1166.63|1183.74|1165.94|24
1652161240000|2022-05-10 05:40:40|1183.7|1165.9|1183.38|1165.58|1184.3|1166.5|1183.36|1165.56|26
1652161250000|2022-05-10 05:40:50|1183.51|1165.71|1183.54|1165.74|1183.73|1165.93|1183.4|1165.6|12
1652161260000|2022-05-10 05:41:00|1183.46|1165.66|1183.24|1165.44|1183.52|1165.72|1182.29|1164.49|15
1652161270000|2022-05-10 05:41:10|1183.26|1165.46|1182.7|1164.9|1183.38|1165.58|1182.68|1164.88|18
1652161280000|2022-05-10 05:41:20|1182.49|1164.69|1184.4|1166.6|1184.4|1166.6|1182.35|1164.55|23
1652161290000|2022-05-10 05:41:30|1184.64|1166.84|1183.8|1166|1184.64|1166.84|1183.8|1166|13
1652161300000|2022-05-10 05:41:40|1183.51|1165.71|1183.4|1165.6|1183.59|1165.79|1183.09|1165.29|10
1652161310000|2022-05-10 05:41:50|1183.45|1165.65|1183.5|1165.7|1183.5|1165.7|1183.44|1165.64|7
1652161320000|2022-05-10 05:42:00|1183.4|1165.6|1182.89|1165.09|1183.45|1165.65|1182.89|1165.09|16
1652161330000|2022-05-10 05:42:10|1182.67|1164.87|1183.26|1165.46|1183.5|1165.7|1182.67|1164.87|24
1652161340000|2022-05-10 05:42:20|1183.27|1165.47|1185.55|1167.75|1185.55|1167.75|1183.26|1165.46|26
1652161350000|2022-05-10 05:42:30|1185.48|1167.68|1184.33|1166.53|1186.1|1168.3|1184.24|1166.44|26
1652161360000|2022-05-10 05:42:40|1184.34|1166.54|1184.43|1166.63|1184.6|1166.8|1184.23|1166.43|29
1652161370000|2022-05-10 05:42:50|1184.55|1166.75|1184.25|1166.45|1184.59|1166.79|1183.78|1165.98|24
1652161380000|2022-05-10 05:43:00|1184.3|1166.5|1184.33|1166.53|1184.4|1166.6|1184.3|1166.5|21
1652161390000|2022-05-10 05:43:10|1184.35|1166.55|1184.31|1166.51|1184.47|1166.67|1183.39|1165.59|29
1652161400000|2022-05-10 05:43:20|1184.4|1166.6|1184.52|1166.72|1184.98|1167.18|1184.26|1166.46|29
1652161410000|2022-05-10 05:43:30|1184.54|1166.74|1185.4|1167.6|1185.4|1167.6|1184.48|1166.68|27
1652161420000|2022-05-10 05:43:40|1185.35|1167.55|1186.26|1168.46|1186.26|1168.46|1184.7|1166.9|30
1652161430000|2022-05-10 05:43:50|1186.37|1168.57|1186.95|1169.15|1187.32|1169.52|1186.24|1168.44|18
1652161440000|2022-05-10 05:44:00|1186.84|1169.04|1187.4|1169.6|1187.6|1169.8|1186.84|1169.04|28
1652161450000|2022-05-10 05:44:10|1187.48|1169.68|1190.4|1172.6|1190.4|1172.6|1187.48|1169.68|31
1652161460000|2022-05-10 05:44:20|1190.65|1172.85|1191.4|1173.6|1191.4|1173.6|1190.25|1172.45|23
1652161470000|2022-05-10 05:44:30|1191.57|1173.77|1191.4|1173.6|1191.58|1173.78|1190.56|1172.76|26
1652161480000|2022-05-10 05:44:40|1191.81|1174.01|1192.52|1174.72|1193.1|1175.3|1191.63|1173.83|33
1652161490000|2022-05-10 05:44:50|1192.32|1174.52|1192.54|1174.74|1193.38|1175.58|1192.32|1174.52|33
1652161500000|2022-05-10 05:45:00|1192.58|1174.78|1191.83|1174.03|1192.65|1174.85|1191.64|1173.84|23
1652161510000|2022-05-10 05:45:10|1191.84|1174.04|1191.67|1173.87|1191.84|1174.04|1191.23|1173.43|23
1652161520000|2022-05-10 05:45:20|1191.77|1173.97|1192.27|1174.47|1192.27|1174.47|1191.58|1173.78|24
1652161530000|2022-05-10 05:45:30|1192.28|1174.48|1193.3|1175.5|1193.34|1175.54|1192.28|1174.48|35
1652161540000|2022-05-10 05:45:40|1193.35|1175.55|1193.52|1175.72|1193.6|1175.8|1193.35|1175.55|25
1652161550000|2022-05-10 05:45:50|1193.51|1175.71|1195.4|1177.6|1195.4|1177.6|1193.51|1175.71|22
1652161560000|2022-05-10 05:46:00|1195.16|1177.36|1195.4|1177.6|1195.58|1177.78|1195.16|1177.36|12
1652161570000|2022-05-10 05:46:10|1195.48|1177.68|1196.4|1178.6|1196.4|1178.6|1195.48|1177.68|16
1652161580000|2022-05-10 05:46:20|1196.48|1178.68|1198.2|1180.4|1198.25|1180.45|1196.48|1178.68|19
1652161590000|2022-05-10 05:46:30|1198.23|1180.43|1200.4|1182.6|1200.4|1182.6|1198.13|1180.33|23
1652161600000|2022-05-10 05:46:40|1200.35|1182.55|1199.3|1181.5|1201.4|1183.6|1198.54|1180.74|22
1652161610000|2022-05-10 05:46:50|1199.32|1181.52|1200.47|1182.67|1201.3|1183.5|1199.22|1181.42|30
1652161620000|2022-05-10 05:47:00|1200.5|1182.7|1201.11|1183.31|1202.14|1184.34|1200.49|1182.69|36
1652161630000|2022-05-10 05:47:10|1201.07|1183.27|1202.22|1184.42|1202.22|1184.42|1200.6|1182.8|31
1652161640000|2022-05-10 05:47:20|1202.14|1184.34|1201.85|1184.05|1202.18|1184.38|1200.4|1182.6|34
1652161650000|2022-05-10 05:47:30|1201.92|1184.12|1202.33|1184.53|1203.16|1185.36|1201.89|1184.09|28
1652161660000|2022-05-10 05:47:40|1202.14|1184.34|1201.64|1183.84|1202.14|1184.34|1201.5|1183.7|25
1652161670000|2022-05-10 05:47:50|1201.61|1183.81|1202.04|1184.24|1202.15|1184.35|1201.5|1183.7|34
1652161680000|2022-05-10 05:48:00|1202.03|1184.23|1203.25|1185.45|1203.4|1185.6|1201.64|1183.84|29
1652161690000|2022-05-10 05:48:10|1203|1185.2|1201.45|1183.65|1203|1185.2|1201.45|1183.65|21
1652161700000|2022-05-10 05:48:20|1201.44|1183.64|1203.2|1185.4|1203.2|1185.4|1201.14|1183.34|30
1652161710000|2022-05-10 05:48:30|1203.21|1185.41|1206.22|1188.42|1206.22|1188.42|1203.21|1185.41|33
1652161720000|2022-05-10 05:48:40|1206.19|1188.39|1205.4|1187.6|1206.48|1188.68|1204.99|1187.19|30
1652161730000|2022-05-10 05:48:50|1205.41|1187.61|1206.28|1188.48|1206.29|1188.49|1205.16|1187.36|24
1652161740000|2022-05-10 05:49:00|1206.32|1188.52|1206.03|1188.23|1206.32|1188.52|1204.83|1187.03|35
1652161750000|2022-05-10 05:49:10|1206.12|1188.32|1205.38|1187.58|1206.66|1188.86|1204.9|1187.1|30
1652161760000|2022-05-10 05:49:20|1205.37|1187.57|1205.66|1187.86|1206.09|1188.29|1205.31|1187.51|27
1652161770000|2022-05-10 05:49:30|1205.5|1187.7|1206.4|1188.6|1206.4|1188.6|1205.41|1187.61|22
1652161780000|2022-05-10 05:49:40|1206.23|1188.43|1205.55|1187.75|1206.4|1188.6|1205.37|1187.57|10
1652161790000|2022-05-10 05:49:50|1205.45|1187.65|1204.23|1186.43|1205.45|1187.65|1203.78|1185.98|24
1652161800000|2022-05-10 05:50:00|1204.21|1186.41|1203.81|1186.01|1204.83|1187.03|1203.81|1186.01|32
1652161810000|2022-05-10 05:50:10|1203.71|1185.91|1201.52|1183.72|1203.71|1185.91|1201.52|1183.72|29
1652161820000|2022-05-10 05:50:20|1201.39|1183.59|1201.38|1183.58|1201.45|1183.65|1200.67|1182.87|28
1652161830000|2022-05-10 05:50:30|1201.35|1183.55|1201.15|1183.35|1201.37|1183.57|1200.63|1182.83|29
1652161840000|2022-05-10 05:50:40|1201.14|1183.34|1201.09|1183.29|1202.57|1184.77|1200.11|1182.31|39
1652161850000|2022-05-10 05:50:50|1201.06|1183.26|1201.15|1183.35|1202.15|1184.35|1200.92|1183.12|35
1652161860000|2022-05-10 05:51:00|1201.34|1183.54|1200.28|1182.48|1201.34|1183.54|1199.09|1181.29|36
1652161870000|2022-05-10 05:51:10|1200.26|1182.46|1201.17|1183.37|1202.06|1184.26|1200.26|1182.46|36
1652161880000|2022-05-10 05:51:20|1201.33|1183.53|1200.93|1183.13|1201.45|1183.65|1200.93|1183.13|25
1652161890000|2022-05-10 05:51:30|1201.18|1183.38|1199.85|1182.05|1201.2|1183.4|1199.84|1182.04|33
1652161900000|2022-05-10 05:51:40|1199.79|1181.99|1199.24|1181.44|1199.79|1181.99|1199.18|1181.38|24
1652161910000|2022-05-10 05:51:50|1199.12|1181.32|1196.86|1179.06|1199.2|1181.4|1196.55|1178.75|35
1652161920000|2022-05-10 05:52:00|1196.55|1178.75|1195.71|1177.91|1196.6|1178.8|1195.61|1177.81|31
1652161930000|2022-05-10 05:52:10|1195.81|1178.01|1193.7|1175.9|1195.81|1178.01|1193.7|1175.9|31
1652161940000|2022-05-10 05:52:20|1194.01|1176.21|1191.49|1173.69|1194.21|1176.41|1191.49|1173.69|34
1652161950000|2022-05-10 05:52:30|1191.44|1173.64|1190.38|1172.58|1191.44|1173.64|1190.38|1172.58|25
1652161960000|2022-05-10 05:52:40|1190.26|1172.46|1189.41|1171.61|1190.26|1172.46|1188.93|1171.13|25
1652161970000|2022-05-10 05:52:50|1189.39|1171.59|1191.34|1173.54|1191.34|1173.54|1189.39|1171.59|35
1652161980000|2022-05-10 05:53:00|1191.47|1173.67|1194.19|1176.39|1194.4|1176.6|1191.47|1173.67|25
1652161990000|2022-05-10 05:53:10|1194.17|1176.37|1194.37|1176.57|1194.4|1176.6|1193.57|1175.77|15
1652162000000|2022-05-10 05:53:20|1194.36|1176.56|1192.46|1174.66|1194.36|1176.56|1192.45|1174.65|19
1652162010000|2022-05-10 05:53:30|1192.45|1174.65|1192.4|1174.6|1193.25|1175.45|1192.04|1174.24|26
1652162020000|2022-05-10 05:53:40|1192.54|1174.74|1191.4|1173.6|1192.8|1175|1191.38|1173.58|21
1652162030000|2022-05-10 05:53:50|1191.34|1173.54|1190.37|1172.57|1191.34|1173.54|1189|1171.2|25
1652162040000|2022-05-10 05:54:00|1190.38|1172.58|1188.63|1170.83|1190.4|1172.6|1188.6|1170.8|25
1652162050000|2022-05-10 05:54:10|1188.4|1170.6|1188.4|1170.6|1188.4|1170.6|1187.27|1169.47|26
1652162060000|2022-05-10 05:54:20|1188.58|1170.78|1188.45|1170.65|1189.31|1171.51|1188.4|1170.6|17
1652162070000|2022-05-10 05:54:30|1188.36|1170.56|1187.5|1169.7|1188.51|1170.71|1187.41|1169.61|20
1652162080000|2022-05-10 05:54:40|1187.7|1169.9|1187.4|1169.6|1187.75|1169.95|1187.4|1169.6|13
1652162090000|2022-05-10 05:54:50|1187.32|1169.52|1187.28|1169.48|1187.55|1169.75|1187.08|1169.28|19
1652162100000|2022-05-10 05:55:00|1187.38|1169.58|1187.54|1169.74|1188.4|1170.6|1186.34|1168.54|27
1652162110000|2022-05-10 05:55:10|1187.75|1169.95|1189.25|1171.45|1189.33|1171.53|1187.74|1169.94|19
1652162120000|2022-05-10 05:55:20|1189.23|1171.43|1190.12|1172.32|1190.4|1172.6|1189.23|1171.43|11
1652162130000|2022-05-10 05:55:30|1190.07|1172.27|1189.4|1171.6|1190.07|1172.27|1189.4|1171.6|11
1652162140000|2022-05-10 05:55:40|1189.29|1171.49|1187.91|1170.11|1189.43|1171.63|1187.91|1170.11|20
1652162150000|2022-05-10 05:55:50|1188.32|1170.52|1188.19|1170.39|1188.38|1170.58|1187.59|1169.79|23
1652162160000|2022-05-10 05:56:00|1188.23|1170.43|1187.77|1169.97|1189.36|1171.56|1187.73|1169.93|30
1652162170000|2022-05-10 05:56:10|1187.79|1169.99|1189.19|1171.39|1189.19|1171.39|1187.3|1169.5|29
1652162180000|2022-05-10 05:56:20|1189.02|1171.22|1189.4|1171.6|1189.75|1171.95|1188.36|1170.56|18
1652162190000|2022-05-10 05:56:30|1189.53|1171.73|1188.85|1171.05|1190.49|1172.69|1188.75|1170.95|20
1652162200000|2022-05-10 05:56:40|1189.21|1171.41|1189.24|1171.44|1189.29|1171.49|1188.63|1170.83|20
1652162210000|2022-05-10 05:56:50|1189.19|1171.39|1188.27|1170.47|1190.19|1172.39|1188.27|1170.47|17
1652162220000|2022-05-10 05:57:00|1188.35|1170.55|1190.79|1172.99|1190.88|1173.08|1188.28|1170.48|32
1652162230000|2022-05-10 05:57:10|1190.8|1173|1191.85|1174.05|1192.26|1174.46|1190.8|1173|21
1652162240000|2022-05-10 05:57:20|1191.51|1173.71|1191.4|1173.6|1191.51|1173.71|1191.4|1173.6|4
1652162250000|2022-05-10 05:57:30|1191.46|1173.66|1193.03|1175.23|1193.04|1175.24|1191.45|1173.65|28
1652162260000|2022-05-10 05:57:40|1193.25|1175.45|1192.34|1174.54|1193.4|1175.6|1192.2|1174.4|27
1652162270000|2022-05-10 05:57:50|1192.66|1174.86|1192.8|1175|1193.29|1175.49|1192.66|1174.86|24
1652162280000|2022-05-10 05:58:00|1192.54|1174.74|1190.64|1172.84|1192.54|1174.74|1190.64|1172.84|30
1652162290000|2022-05-10 05:58:10|1190.7|1172.9|1190.38|1172.58|1191.79|1173.99|1190.38|1172.58|24
1652162300000|2022-05-10 05:58:20|1190.53|1172.73|1190.2|1172.4|1190.55|1172.75|1190.18|1172.38|16
1652162310000|2022-05-10 05:58:30|1190.36|1172.56|1189.26|1171.46|1190.43|1172.63|1189.26|1171.46|17
1652162320000|2022-05-10 05:58:40|1188.75|1170.95|1188.34|1170.54|1188.75|1170.95|1188.24|1170.44|13
1652162330000|2022-05-10 05:58:50|1188.36|1170.56|1187.36|1169.56|1188.65|1170.85|1187.12|1169.32|23
1652162340000|2022-05-10 05:59:00|1187.35|1169.55|1189.3|1171.5|1189.3|1171.5|1187.35|1169.55|25
1652162350000|2022-05-10 05:59:10|1189.14|1171.34|1190.51|1172.71|1190.51|1172.71|1189.1|1171.3|17
1652162360000|2022-05-10 05:59:20|1190.56|1172.76|1190.75|1172.95|1191.47|1173.67|1190.3|1172.5|30
1652162370000|2022-05-10 05:59:30|1190.7|1172.9|1190.7|1172.9|1190.7|1172.9|1190.54|1172.74|7
1652162380000|2022-05-10 05:59:40|1190.66|1172.86|1192.21|1174.41|1192.21|1174.41|1190.51|1172.71|27
1652162390000|2022-05-10 05:59:50|1192.32|1174.52|1191.55|1173.75|1192.7|1174.9|1191.55|1173.75|21
1652162400000|2022-05-10 06:00:00|1191.52|1173.72|1191.33|1173.53|1191.52|1173.72|1190.8|1173|21
1652162410000|2022-05-10 06:00:10|1191.35|1173.55|1191.58|1173.78|1191.58|1173.78|1190.47|1172.67|29
1652162420000|2022-05-10 06:00:20|1190.92|1173.12|1189.28|1171.48|1191.42|1173.62|1189.28|1171.48|28
1652162430000|2022-05-10 06:00:30|1189.32|1171.52|1189.38|1171.58|1189.4|1171.6|1188.26|1170.46|30
1652162440000|2022-05-10 06:00:40|1189.35|1171.55|1189.35|1171.55|1190.18|1172.38|1189.24|1171.44|20
1652162450000|2022-05-10 06:00:50|1189.26|1171.46|1187.6|1169.8|1189.26|1171.46|1187.45|1169.65|21
1652162460000|2022-05-10 06:01:00|1187.65|1169.85|1187.5|1169.7|1187.65|1169.85|1187.46|1169.66|4
1652162470000|2022-05-10 06:01:10|1187.42|1169.62|1187.21|1169.41|1187.42|1169.62|1186.21|1168.41|23
1652162480000|2022-05-10 06:01:20|1187.4|1169.6|1187.8|1170|1188.43|1170.63|1187.34|1169.54|19
1652162490000|2022-05-10 06:01:30|1187.85|1170.05|1186.46|1168.66|1187.98|1170.18|1186.34|1168.54|23
1652162500000|2022-05-10 06:01:40|1186.5|1168.7|1186.4|1168.6|1186.7|1168.9|1186.4|1168.6|6
1652162510000|2022-05-10 06:01:50|1186.35|1168.55|1184.95|1167.15|1186.4|1168.6|1184.85|1167.05|16
1652162520000|2022-05-10 06:02:00|1184.97|1167.17|1185.9|1168.1|1186.32|1168.52|1184.97|1167.17|25
1652162530000|2022-05-10 06:02:10|1185.57|1167.77|1185.57|1167.77|1185.92|1168.12|1185.41|1167.61|13
1652162540000|2022-05-10 06:02:20|1185.92|1168.12|1185.57|1167.77|1186.37|1168.57|1185.43|1167.63|17
1652162550000|2022-05-10 06:02:30|1185.54|1167.74|1185.57|1167.77|1185.57|1167.77|1185.42|1167.62|9
1652162560000|2022-05-10 06:02:40|1185.6|1167.8|1186.63|1168.83|1187.15|1169.35|1185.54|1167.74|22
1652162570000|2022-05-10 06:02:50|1186.8|1169|1185.17|1167.37|1186.85|1169.05|1185.12|1167.32|23
1652162580000|2022-05-10 06:03:00|1185.38|1167.58|1185.87|1168.07|1186.34|1168.54|1185.3|1167.5|20
1652162590000|2022-05-10 06:03:10|1185.88|1168.08|1186.4|1168.6|1186.41|1168.61|1185.56|1167.76|13
1652162600000|2022-05-10 06:03:20|1186.39|1168.59|1186.4|1168.6|1186.4|1168.6|1186.39|1168.59|2
1652162610000|2022-05-10 06:03:30|1186.9|1169.1|1187.3|1169.5|1187.4|1169.6|1186.5|1168.7|12
1652162620000|2022-05-10 06:03:40|1186.95|1169.15|1188.03|1170.23|1188.03|1170.23|1186.95|1169.15|13
1652162630000|2022-05-10 06:03:50|1188.17|1170.37|1187.96|1170.16|1189.48|1171.68|1187.96|1170.16|22
1652162640000|2022-05-10 06:04:00|1187.95|1170.15|1187.8|1170|1188.4|1170.6|1187.42|1169.62|20
1652162650000|2022-05-10 06:04:10|1187.36|1169.56|1187.4|1169.6|1187.53|1169.73|1186.45|1168.65|21
1652162660000|2022-05-10 06:04:20|1187.37|1169.57|1187.58|1169.78|1188.25|1170.45|1187.34|1169.54|15
1652162670000|2022-05-10 06:04:30|1187.53|1169.73|1188.7|1170.9|1188.7|1170.9|1187.53|1169.73|26
1652162680000|2022-05-10 06:04:40|1189.1|1171.3|1190.15|1172.35|1190.16|1172.36|1188.4|1170.6|24
1652162690000|2022-05-10 06:04:50|1190.4|1172.6|1189.75|1171.95|1190.41|1172.61|1189.7|1171.9|22
1652162700000|2022-05-10 06:05:00|1189.8|1172|1189.39|1171.59|1190.08|1172.28|1188.59|1170.79|25
1652162710000|2022-05-10 06:05:10|1189.43|1171.63|1189.38|1171.58|1189.45|1171.65|1189.32|1171.52|10
1652162720000|2022-05-10 06:05:20|1189.39|1171.59|1190.4|1172.6|1190.4|1172.6|1189.39|1171.59|25
1652162730000|2022-05-10 06:05:30|1190.33|1172.53|1191.31|1173.51|1191.31|1173.51|1190.33|1172.53|17
1652162740000|2022-05-10 06:05:40|1191.32|1173.52|1192.4|1174.6|1192.4|1174.6|1191.28|1173.48|13
1652162750000|2022-05-10 06:05:50|1192.23|1174.43|1192.01|1174.21|1192.4|1174.6|1191.9|1174.1|6
1652162760000|2022-05-10 06:06:00|1191.9|1174.1|1191.85|1174.05|1193.32|1175.52|1191.75|1173.95|27
1652162770000|2022-05-10 06:06:10|1191.46|1173.66|1191.8|1174|1192.41|1174.61|1191.46|1173.66|14
1652162780000|2022-05-10 06:06:20|1192.27|1174.47|1190.44|1172.64|1192.4|1174.6|1190.34|1172.54|19
1652162790000|2022-05-10 06:06:30|1190.4|1172.6|1189.2|1171.4|1190.4|1172.6|1189.08|1171.28|26
1652162800000|2022-05-10 06:06:40|1189.25|1171.45|1189.26|1171.46|1189.4|1171.6|1188.43|1170.63|27
1652162810000|2022-05-10 06:06:50|1188.96|1171.16|1188.9|1171.1|1189.4|1171.6|1188.42|1170.62|25
1652162820000|2022-05-10 06:07:00|1188.4|1170.6|1190.41|1172.61|1190.42|1172.62|1187.9|1170.1|30
1652162830000|2022-05-10 06:07:10|1190.43|1172.63|1191.35|1173.55|1191.35|1173.55|1189.65|1171.85|28
1652162840000|2022-05-10 06:07:20|1191.17|1173.37|1190.6|1172.8|1191.53|1173.73|1190.46|1172.66|13
1652162850000|2022-05-10 06:07:30|1190.55|1172.75|1190.71|1172.91|1191.14|1173.34|1190.33|1172.53|21
1652162860000|2022-05-10 06:07:40|1190.96|1173.16|1190.69|1172.89|1191.4|1173.6|1190.69|1172.89|16
1652162870000|2022-05-10 06:07:50|1190.65|1172.85|1190.69|1172.89|1190.69|1172.89|1190.58|1172.78|6
1652162880000|2022-05-10 06:08:00|1190.65|1172.85|1190.69|1172.89|1190.94|1173.14|1190.52|1172.72|12
1652162890000|2022-05-10 06:08:10|1190.77|1172.97|1190.69|1172.89|1191.4|1173.6|1190.69|1172.89|16
1652162900000|2022-05-10 06:08:20|1190.72|1172.92|1190.98|1173.18|1191.4|1173.6|1190.63|1172.83|17
1652162910000|2022-05-10 06:08:30|1190.99|1173.19|1192.29|1174.49|1192.4|1174.6|1190.67|1172.87|24
1652162920000|2022-05-10 06:08:40|1192.3|1174.5|1192.76|1174.96|1193.4|1175.6|1192.3|1174.5|24
1652162930000|2022-05-10 06:08:50|1192.77|1174.97|1194.4|1176.6|1194.4|1176.6|1192.77|1174.97|11
1652162940000|2022-05-10 06:09:00|1194.18|1176.38|1193.4|1175.6|1194.4|1176.6|1192.73|1174.93|26
1652162950000|2022-05-10 06:09:10|1193.28|1175.48|1194.15|1176.35|1194.15|1176.35|1192.44|1174.64|19
1652162960000|2022-05-10 06:09:20|1193.9|1176.1|1192.65|1174.85|1193.9|1176.1|1192.49|1174.69|15
1652162970000|2022-05-10 06:09:30|1192.47|1174.67|1194|1176.2|1194.29|1176.49|1192.47|1174.67|21
1652162980000|2022-05-10 06:09:40|1193.4|1175.6|1192.34|1174.54|1193.4|1175.6|1191.51|1173.71|29
1652162990000|2022-05-10 06:09:50|1192.3|1174.5|1192.48|1174.68|1192.66|1174.86|1192.3|1174.5|23
1652163000000|2022-05-10 06:10:00|1192.43|1174.63|1191.86|1174.06|1192.48|1174.68|1191.83|1174.03|22
1652163010000|2022-05-10 06:10:10|1191.87|1174.07|1192.55|1174.75|1193.4|1175.6|1191.87|1174.07|33
1652163020000|2022-05-10 06:10:20|1192.57|1174.77|1194.75|1176.95|1195.62|1177.82|1192.57|1174.77|35
1652163030000|2022-05-10 06:10:30|1194.65|1176.85|1194.36|1176.56|1195.42|1177.62|1194.36|1176.56|25
1652163040000|2022-05-10 06:10:40|1194.35|1176.55|1194.35|1176.55|1194.81|1177.01|1193.93|1176.13|33
1652163050000|2022-05-10 06:10:50|1194.38|1176.58|1193.95|1176.15|1194.4|1176.6|1193.65|1175.85|27
1652163060000|2022-05-10 06:11:00|1193.97|1176.17|1192.4|1174.6|1193.97|1176.17|1192.4|1174.6|13
1652163070000|2022-05-10 06:11:10|1192.7|1174.9|1193.4|1175.6|1193.4|1175.6|1192.37|1174.57|18
1652163080000|2022-05-10 06:11:20|1193.39|1175.59|1193.55|1175.75|1194.11|1176.31|1193.39|1175.59|19
1652163090000|2022-05-10 06:11:30|1193.6|1175.8|1196.71|1178.91|1197.05|1179.25|1193.35|1175.55|24
1652163100000|2022-05-10 06:11:40|1197.4|1179.6|1199.03|1181.23|1199.19|1181.39|1197.3|1179.5|20
1652163110000|2022-05-10 06:11:50|1199.14|1181.34|1201.06|1183.26|1201.59|1183.79|1199.14|1181.34|34
1652163120000|2022-05-10 06:12:00|1201.03|1183.23|1202.23|1184.43|1202.33|1184.53|1200.03|1182.23|33
1652163130000|2022-05-10 06:12:10|1202.08|1184.28|1202.23|1184.43|1202.36|1184.56|1201.4|1183.6|29
1652163140000|2022-05-10 06:12:20|1202.24|1184.44|1203.07|1185.27|1204.37|1186.57|1202.24|1184.44|32
1652163150000|2022-05-10 06:12:30|1203.06|1185.26|1205.53|1187.73|1205.65|1187.85|1202.54|1184.74|37
1652163160000|2022-05-10 06:12:40|1205.47|1187.67|1204.39|1186.59|1205.48|1187.68|1204.38|1186.58|30
1652163170000|2022-05-10 06:12:50|1204.44|1186.64|1204.39|1186.59|1204.47|1186.67|1204.21|1186.41|13
1652163180000|2022-05-10 06:13:00|1204.65|1186.85|1204.83|1187.03|1205.1|1187.3|1204.3|1186.5|32
1652163190000|2022-05-10 06:13:10|1204.79|1186.99|1203.63|1185.83|1204.79|1186.99|1203.63|1185.83|24
1652163200000|2022-05-10 06:13:20|1203.7|1185.9|1207.42|1189.62|1207.47|1189.67|1203.04|1185.24|32
1652163210000|2022-05-10 06:13:30|1207.41|1189.61|1206.35|1188.55|1207.47|1189.67|1206.26|1188.46|28
1652163220000|2022-05-10 06:13:40|1206.39|1188.59|1205.6|1187.8|1206.4|1188.6|1205.55|1187.75|24
1652163230000|2022-05-10 06:13:50|1205.98|1188.18|1206.5|1188.7|1207.05|1189.25|1205.98|1188.18|22
1652163240000|2022-05-10 06:14:00|1206.54|1188.74|1207.6|1189.8|1207.63|1189.83|1206.51|1188.71|25
1652163250000|2022-05-10 06:14:10|1207.9|1190.1|1207.27|1189.47|1208.4|1190.6|1207.27|1189.47|15
1652163260000|2022-05-10 06:14:20|1207.26|1189.46|1209.4|1191.6|1209.4|1191.6|1207.25|1189.45|15
1652163270000|2022-05-10 06:14:30|1209.44|1191.64|1212.4|1194.6|1212.4|1194.6|1209.44|1191.64|30
1652163280000|2022-05-10 06:14:40|1212.25|1194.45|1211.32|1193.52|1213.36|1195.56|1211.32|1193.52|32
1652163290000|2022-05-10 06:14:50|1211.41|1193.61|1211.21|1193.41|1212.2|1194.4|1210.43|1192.63|31
1652163300000|2022-05-10 06:15:00|1211.23|1193.43|1210.9|1193.1|1211.35|1193.55|1210.5|1192.7|34
1652163310000|2022-05-10 06:15:10|1210.41|1192.61|1209.75|1191.95|1210.7|1192.9|1209.71|1191.91|35
1652163320000|2022-05-10 06:15:20|1209.92|1192.12|1209.23|1191.43|1210.34|1192.54|1209.21|1191.41|28
1652163330000|2022-05-10 06:15:30|1209.21|1191.41|1208.32|1190.52|1209.21|1191.41|1207.87|1190.07|28
1652163340000|2022-05-10 06:15:40|1208.35|1190.55|1209.66|1191.86|1209.82|1192.02|1208.35|1190.55|27
1652163350000|2022-05-10 06:15:50|1209.67|1191.87|1210.31|1192.51|1210.45|1192.65|1209.36|1191.56|30
1652163360000|2022-05-10 06:16:00|1210.33|1192.53|1212.04|1194.24|1212.04|1194.24|1210.33|1192.53|22
1652163370000|2022-05-10 06:16:10|1212.23|1194.43|1213.33|1195.53|1213.4|1195.6|1212.22|1194.42|33
1652163380000|2022-05-10 06:16:20|1213.24|1195.44|1215.4|1197.6|1216|1198.2|1213.24|1195.44|28
1652163390000|2022-05-10 06:16:30|1215.43|1197.63|1217.53|1199.73|1217.53|1199.73|1214.97|1197.17|35
1652163400000|2022-05-10 06:16:40|1217.37|1199.57|1216.4|1198.6|1217.51|1199.71|1216.36|1198.56|28
1652163410000|2022-05-10 06:16:50|1216.19|1198.39|1214.58|1196.78|1216.4|1198.6|1214.5|1196.7|23
1652163420000|2022-05-10 06:17:00|1214.55|1196.75|1217.03|1199.23|1217.09|1199.29|1214.55|1196.75|36
1652163430000|2022-05-10 06:17:10|1217.06|1199.26|1217.22|1199.42|1217.47|1199.67|1216.58|1198.78|30
1652163440000|2022-05-10 06:17:20|1217.16|1199.36|1218.58|1200.78|1218.58|1200.78|1217.16|1199.36|35
1652163450000|2022-05-10 06:17:30|1218.53|1200.73|1219.6|1201.8|1220.18|1202.38|1218.53|1200.73|33
1652163460000|2022-05-10 06:17:40|1219.31|1201.51|1219.64|1201.84|1219.9|1202.1|1218.92|1201.12|24
1652163470000|2022-05-10 06:17:50|1219.94|1202.14|1220.41|1202.61|1221.4|1203.6|1219.43|1201.63|30
1652163480000|2022-05-10 06:18:00|1220.35|1202.55|1220.58|1202.78|1220.87|1203.07|1219.34|1201.54|36
1652163490000|2022-05-10 06:18:10|1220.57|1202.77|1219.56|1201.76|1221.09|1203.29|1219.45|1201.65|20
1652163500000|2022-05-10 06:18:20|1219.6|1201.8|1219.35|1201.55|1220.36|1202.56|1219.32|1201.52|28
1652163510000|2022-05-10 06:18:30|1219.32|1201.52|1219.36|1201.56|1219.4|1201.6|1219.31|1201.51|10
1652163520000|2022-05-10 06:18:40|1219.35|1201.55|1219.6|1201.8|1220.71|1202.91|1219.35|1201.55|28
1652163530000|2022-05-10 06:18:50|1219.65|1201.85|1217.4|1199.6|1219.65|1201.85|1217.05|1199.25|32
1652163540000|2022-05-10 06:19:00|1217.7|1199.9|1217.14|1199.34|1218.39|1200.59|1217.14|1199.34|31
1652163550000|2022-05-10 06:19:10|1217.29|1199.49|1216.29|1198.49|1217.33|1199.53|1216.17|1198.37|23
1652163560000|2022-05-10 06:19:20|1216.33|1198.53|1213.4|1195.6|1216.33|1198.53|1213.35|1195.55|33
1652163570000|2022-05-10 06:19:30|1213.41|1195.61|1212.71|1194.91|1214.06|1196.26|1212.7|1194.9|33
1652163580000|2022-05-10 06:19:40|1213.09|1195.29|1211.61|1193.81|1213.09|1195.29|1211.61|1193.81|30
1652163590000|2022-05-10 06:19:50|1211.53|1193.73|1210.19|1192.39|1211.93|1194.13|1210.19|1192.39|28
1652163600000|2022-05-10 06:20:00|1210.29|1192.49|1209.84|1192.04|1211.27|1193.47|1209.78|1191.98|28
1652163610000|2022-05-10 06:20:10|1209.7|1191.9|1208.06|1190.26|1209.7|1191.9|1207.03|1189.23|34
1652163620000|2022-05-10 06:20:20|1207.97|1190.17|1207.65|1189.85|1207.97|1190.17|1206.32|1188.52|36
1652163630000|2022-05-10 06:20:30|1207.64|1189.84|1206.51|1188.71|1208.96|1191.16|1206.5|1188.7|33
1652163640000|2022-05-10 06:20:40|1206.55|1188.75|1206.4|1188.6|1207.43|1189.63|1206.4|1188.6|34
1652163650000|2022-05-10 06:20:50|1206.39|1188.59|1206.92|1189.12|1206.92|1189.12|1206.34|1188.54|22
1652163660000|2022-05-10 06:21:00|1206.85|1189.05|1206.5|1188.7|1207.2|1189.4|1206.48|1188.68|30
1652163670000|2022-05-10 06:21:10|1206.49|1188.69|1204.63|1186.83|1206.49|1188.69|1204.4|1186.6|26
1652163680000|2022-05-10 06:21:20|1204.56|1186.76|1203.82|1186.02|1205.15|1187.35|1203.35|1185.55|33
1652163690000|2022-05-10 06:21:30|1203.83|1186.03|1204.01|1186.21|1204.1|1186.3|1203.29|1185.49|35
1652163700000|2022-05-10 06:21:40|1204.02|1186.22|1204.3|1186.5|1205.23|1187.43|1204.02|1186.22|34
1652163710000|2022-05-10 06:21:50|1204.29|1186.49|1204.35|1186.55|1204.36|1186.56|1203.41|1185.61|29
1652163720000|2022-05-10 06:22:00|1204.38|1186.58|1205.53|1187.73|1206.24|1188.44|1204.38|1186.58|29
1652163730000|2022-05-10 06:22:10|1205.57|1187.77|1205.21|1187.41|1205.99|1188.19|1204.92|1187.12|32
1652163740000|2022-05-10 06:22:20|1205.12|1187.32|1203.75|1185.95|1205.71|1187.91|1203.75|1185.95|34
1652163750000|2022-05-10 06:22:30|1203.76|1185.96|1203.66|1185.86|1204.3|1186.5|1203.18|1185.38|34
1652163760000|2022-05-10 06:22:40|1203.67|1185.87|1205.86|1188.06|1205.95|1188.15|1203.58|1185.78|27
1652163770000|2022-05-10 06:22:50|1206.04|1188.24|1206.34|1188.54|1206.38|1188.58|1205.63|1187.83|25
1652163780000|2022-05-10 06:23:00|1206.33|1188.53|1205.37|1187.57|1206.33|1188.53|1205.35|1187.55|23
1652163790000|2022-05-10 06:23:10|1205.2|1187.4|1204.7|1186.9|1205.35|1187.55|1204.22|1186.42|29
1652163800000|2022-05-10 06:23:20|1204.76|1186.96|1206.38|1188.58|1206.38|1188.58|1204.71|1186.91|23
1652163810000|2022-05-10 06:23:30|1206.37|1188.57|1207.32|1189.52|1207.35|1189.55|1206.26|1188.46|29
1652163820000|2022-05-10 06:23:40|1207.3|1189.5|1207.33|1189.53|1207.39|1189.59|1206.4|1188.6|29
1652163830000|2022-05-10 06:23:50|1207.34|1189.54|1207.56|1189.76|1207.56|1189.76|1207.24|1189.44|30
1652163840000|2022-05-10 06:24:00|1207.54|1189.74|1206.95|1189.15|1208.04|1190.24|1206.95|1189.15|18
1652163850000|2022-05-10 06:24:10|1206.92|1189.12|1206.94|1189.14|1207.45|1189.65|1206.77|1188.97|19
1652163860000|2022-05-10 06:24:20|1207.1|1189.3|1207.25|1189.45|1207.38|1189.58|1207.08|1189.28|27
1652163870000|2022-05-10 06:24:30|1207.27|1189.47|1206.75|1188.95|1207.27|1189.47|1206.5|1188.7|20
1652163880000|2022-05-10 06:24:40|1206.61|1188.81|1206.84|1189.04|1207.27|1189.47|1206.61|1188.81|26
1652163890000|2022-05-10 06:24:50|1206.83|1189.03|1207.44|1189.64|1207.44|1189.64|1206.77|1188.97|20
1652163900000|2022-05-10 06:25:00|1207.43|1189.63|1206.76|1188.96|1207.7|1189.9|1206.76|1188.96|32
1652163910000|2022-05-10 06:25:10|1206.35|1188.55|1204.43|1186.63|1206.7|1188.9|1204.4|1186.6|29
1652163920000|2022-05-10 06:25:20|1204.42|1186.62|1204.06|1186.26|1204.76|1186.96|1203.91|1186.11|22
1652163930000|2022-05-10 06:25:30|1204.11|1186.31|1204.41|1186.61|1205.29|1187.49|1204.11|1186.31|30
1652163940000|2022-05-10 06:25:40|1204.44|1186.64|1204.42|1186.62|1204.49|1186.69|1204.42|1186.62|9
1652163950000|2022-05-10 06:25:50|1204.41|1186.61|1203.33|1185.53|1204.6|1186.8|1203.22|1185.42|28
1652163960000|2022-05-10 06:26:00|1203.34|1185.54|1203.4|1185.6|1203.57|1185.77|1203.12|1185.32|20
1652163970000|2022-05-10 06:26:10|1203.39|1185.59|1202.73|1184.93|1203.58|1185.78|1202.73|1184.93|19
1652163980000|2022-05-10 06:26:20|1202.74|1184.94|1202.4|1184.6|1202.74|1184.94|1201.96|1184.16|27
1652163990000|2022-05-10 06:26:30|1202.45|1184.65|1204.33|1186.53|1204.33|1186.53|1202.43|1184.63|22
1652164000000|2022-05-10 06:26:40|1204.06|1186.26|1202.55|1184.75|1204.4|1186.6|1202.53|1184.73|17
1652164010000|2022-05-10 06:26:50|1202.35|1184.55|1202.38|1184.58|1202.46|1184.66|1202.33|1184.53|14
1652164020000|2022-05-10 06:27:00|1202.37|1184.57|1203.45|1185.65|1203.45|1185.65|1202.35|1184.55|23
1652164030000|2022-05-10 06:27:10|1203.49|1185.69|1202.48|1184.68|1203.5|1185.7|1202.4|1184.6|22
1652164040000|2022-05-10 06:27:20|1202.46|1184.66|1203.04|1185.24|1203.04|1185.24|1202.36|1184.56|14
1652164050000|2022-05-10 06:27:30|1203.03|1185.23|1204.46|1186.66|1204.48|1186.68|1203.03|1185.23|31
1652164060000|2022-05-10 06:27:40|1204.48|1186.68|1204.52|1186.72|1205.4|1187.6|1204.33|1186.53|23
1652164070000|2022-05-10 06:27:50|1203.69|1185.89|1204.53|1186.73|1205.4|1187.6|1203.69|1185.89|32
1652164080000|2022-05-10 06:28:00|1204.51|1186.71|1204.98|1187.18|1204.98|1187.18|1204.47|1186.67|25
1652164090000|2022-05-10 06:28:10|1205.27|1187.47|1207.48|1189.68|1207.61|1189.81|1205.27|1187.47|29
1652164100000|2022-05-10 06:28:20|1207.67|1189.87|1209.33|1191.53|1209.4|1191.6|1207.52|1189.72|29
1652164110000|2022-05-10 06:28:30|1209.34|1191.54|1210|1192.2|1210.4|1192.6|1209.04|1191.24|30
1652164120000|2022-05-10 06:28:40|1209.96|1192.16|1212.1|1194.3|1212.37|1194.57|1209.75|1191.95|33
1652164130000|2022-05-10 06:28:50|1211.97|1194.17|1211.25|1193.45|1211.97|1194.17|1210.69|1192.89|37
1652164140000|2022-05-10 06:29:00|1211.4|1193.6|1209.45|1191.65|1211.43|1193.63|1209.42|1191.62|32
1652164150000|2022-05-10 06:29:10|1209.5|1191.7|1209.71|1191.91|1209.79|1191.99|1209.45|1191.65|16
1652164160000|2022-05-10 06:29:20|1209.51|1191.71|1208.45|1190.65|1209.51|1191.71|1207.87|1190.07|26
1652164170000|2022-05-10 06:29:30|1208.4|1190.6|1211.41|1193.61|1211.45|1193.65|1208.4|1190.6|30
1652164180000|2022-05-10 06:29:40|1211.32|1193.52|1209.51|1191.71|1211.41|1193.61|1209.45|1191.65|32
1652164190000|2022-05-10 06:29:50|1209.54|1191.74|1209.56|1191.76|1210.27|1192.47|1208.84|1191.04|34
1652164200000|2022-05-10 06:30:00|1209.53|1191.73|1208.72|1190.92|1209.53|1191.73|1208.54|1190.74|27
1652164210000|2022-05-10 06:30:10|1208.54|1190.74|1209.33|1191.53|1209.39|1191.59|1208.47|1190.67|29
1652164220000|2022-05-10 06:30:20|1209.32|1191.52|1209.33|1191.53|1209.41|1191.61|1208.84|1191.04|26
1652164230000|2022-05-10 06:30:30|1209.25|1191.45|1210.16|1192.36|1210.44|1192.64|1209.25|1191.45|28
1652164240000|2022-05-10 06:30:40|1210.15|1192.35|1211.07|1193.27|1211.13|1193.33|1209.85|1192.05|35
1652164250000|2022-05-10 06:30:50|1211.06|1193.26|1210.34|1192.54|1211.06|1193.26|1209.78|1191.98|31
1652164260000|2022-05-10 06:31:00|1210.33|1192.53|1210.62|1192.82|1211.12|1193.32|1210.23|1192.43|25
1652164270000|2022-05-10 06:31:10|1210.63|1192.83|1208.95|1191.15|1210.7|1192.9|1208.95|1191.15|27
1652164280000|2022-05-10 06:31:20|1208.84|1191.04|1207.36|1189.56|1209.18|1191.38|1207.32|1189.52|31
1652164290000|2022-05-10 06:31:30|1207.11|1189.31|1208.45|1190.65|1208.5|1190.7|1206.91|1189.11|29
1652164300000|2022-05-10 06:31:40|1208.28|1190.48|1206.79|1188.99|1208.28|1190.48|1206.79|1188.99|29
1652164310000|2022-05-10 06:31:50|1206.78|1188.98|1205.64|1187.84|1206.78|1188.98|1205.42|1187.62|26
1652164320000|2022-05-10 06:32:00|1205.69|1187.89|1204.89|1187.09|1206.28|1188.48|1204.89|1187.09|29
1652164330000|2022-05-10 06:32:10|1204.77|1186.97|1205.67|1187.87|1205.67|1187.87|1203.77|1185.97|30
1652164340000|2022-05-10 06:32:20|1205.94|1188.14|1205.28|1187.48|1206.4|1188.6|1205.28|1187.48|24
1652164350000|2022-05-10 06:32:30|1205.37|1187.57|1206.28|1188.48|1206.28|1188.48|1205.04|1187.24|33
1652164360000|2022-05-10 06:32:40|1206.34|1188.54|1207.38|1189.58|1207.38|1189.58|1206.34|1188.54|20
1652164370000|2022-05-10 06:32:50|1207.29|1189.49|1206.58|1188.78|1207.29|1189.49|1206.58|1188.78|19
1652164380000|2022-05-10 06:33:00|1207.13|1189.33|1208.42|1190.62|1208.47|1190.67|1207.13|1189.33|27
1652164390000|2022-05-10 06:33:10|1208.41|1190.61|1209.21|1191.41|1209.61|1191.81|1208.4|1190.6|31
1652164400000|2022-05-10 06:33:20|1209.1|1191.3|1209.53|1191.73|1209.67|1191.87|1209.1|1191.3|25
1652164410000|2022-05-10 06:33:30|1209.58|1191.78|1211.34|1193.54|1211.4|1193.6|1209.54|1191.74|28
1652164420000|2022-05-10 06:33:40|1211.24|1193.44|1211.47|1193.67|1211.6|1193.8|1211.22|1193.42|28
1652164430000|2022-05-10 06:33:50|1211.46|1193.66|1212.8|1195|1212.8|1195|1211.46|1193.66|27
1652164440000|2022-05-10 06:34:00|1212.82|1195.02|1214.44|1196.64|1214.44|1196.64|1212.82|1195.02|32
1652164450000|2022-05-10 06:34:10|1214.4|1196.6|1214.56|1196.76|1215.4|1197.6|1214.4|1196.6|26
1652164460000|2022-05-10 06:34:20|1214.43|1196.63|1216.34|1198.54|1216.34|1198.54|1214.18|1196.38|28
1652164470000|2022-05-10 06:34:30|1216.37|1198.57|1217.31|1199.51|1217.42|1199.62|1216.37|1198.57|20
1652164480000|2022-05-10 06:34:40|1217.36|1199.56|1217.5|1199.7|1218.36|1200.56|1217.36|1199.56|25
1652164490000|2022-05-10 06:34:50|1217.55|1199.75|1217.41|1199.61|1218.06|1200.26|1217.24|1199.44|24
1652164500000|2022-05-10 06:35:00|1217.33|1199.53|1215.57|1197.77|1217.33|1199.53|1215.49|1197.69|21
1652164510000|2022-05-10 06:35:10|1215.6|1197.8|1217.42|1199.62|1217.45|1199.65|1215.58|1197.78|26
1652164520000|2022-05-10 06:35:20|1217.6|1199.8|1218.53|1200.73|1218.53|1200.73|1217.6|1199.8|21
1652164530000|2022-05-10 06:35:30|1218.55|1200.75|1218.33|1200.53|1218.77|1200.97|1217.65|1199.85|24
1652164540000|2022-05-10 06:35:40|1218.34|1200.54|1218.18|1200.38|1218.66|1200.86|1217.65|1199.85|30
1652164550000|2022-05-10 06:35:50|1218.17|1200.37|1218.5|1200.7|1218.63|1200.83|1218.04|1200.24|27
1652164560000|2022-05-10 06:36:00|1218.68|1200.88|1218.17|1200.37|1218.95|1201.15|1217.88|1200.08|27
1652164570000|2022-05-10 06:36:10|1218.32|1200.52|1217.45|1199.65|1218.32|1200.52|1217.42|1199.62|12
1652164580000|2022-05-10 06:36:20|1217.43|1199.63|1216.52|1198.72|1217.43|1199.63|1215.94|1198.14|29
1652164590000|2022-05-10 06:36:30|1216.77|1198.97|1219.17|1201.37|1219.17|1201.37|1216.77|1198.97|29
1652164600000|2022-05-10 06:36:40|1219.26|1201.46|1220.19|1202.39|1220.2|1202.4|1219.08|1201.28|31
1652164610000|2022-05-10 06:36:50|1220.2|1202.4|1222.45|1204.65|1222.63|1204.83|1220.2|1202.4|32
1652164620000|2022-05-10 06:37:00|1222.42|1204.62|1223.56|1205.76|1223.56|1205.76|1222.26|1204.46|24
1652164630000|2022-05-10 06:37:10|1223.7|1205.9|1225.72|1207.92|1225.72|1207.92|1223.7|1205.9|32
1652164640000|2022-05-10 06:37:20|1227.3|1209.5|1228.32|1210.52|1228.33|1210.53|1227.2|1209.4|27
1652164650000|2022-05-10 06:37:30|1228.5|1210.7|1228.39|1210.59|1228.5|1210.7|1227.27|1209.47|29
1652164660000|2022-05-10 06:37:40|1228.36|1210.56|1228.4|1210.6|1228.94|1211.14|1227.68|1209.88|28
1652164670000|2022-05-10 06:37:50|1228.42|1210.62|1230.43|1212.63|1230.43|1212.63|1228.4|1210.6|34
1652164680000|2022-05-10 06:38:00|1230.47|1212.67|1233.76|1215.96|1233.76|1215.96|1230.47|1212.67|35
1652164690000|2022-05-10 06:38:10|1233.74|1215.94|1234.41|1216.61|1234.55|1216.75|1233.29|1215.49|35
1652164700000|2022-05-10 06:38:20|1234.3|1216.5|1237.34|1219.54|1237.53|1219.73|1234.3|1216.5|38
1652164710000|2022-05-10 06:38:30|1237.28|1219.48|1238.09|1220.29|1238.26|1220.46|1237.28|1219.48|34
1652164720000|2022-05-10 06:38:40|1237.97|1220.17|1241.9|1224.1|1241.94|1224.14|1237.97|1220.17|32
1652164730000|2022-05-10 06:38:50|1241.77|1223.97|1243.92|1226.12|1243.92|1226.12|1240.92|1223.12|35
1652164740000|2022-05-10 06:39:00|1243.9|1226.1|1243.5|1225.7|1244.68|1226.88|1242.7|1224.9|39
1652164750000|2022-05-10 06:39:10|1243.7|1225.9|1245.28|1227.48|1245.28|1227.48|1242.96|1225.16|36
1652164760000|2022-05-10 06:39:20|1245.3|1227.5|1247.57|1229.77|1247.57|1229.77|1245.3|1227.5|35
1652164770000|2022-05-10 06:39:30|1247.41|1229.61|1249.4|1231.6|1249.43|1231.63|1247.08|1229.28|39
1652164780000|2022-05-10 06:39:40|1249.3|1231.5|1250.5|1232.7|1250.5|1232.7|1249.18|1231.38|33
1652164790000|2022-05-10 06:39:50|1250.51|1232.71|1252.74|1234.94|1252.74|1234.94|1250.44|1232.64|35
1652164800000|2022-05-10 06:40:00|1252.79|1234.99|1251.02|1233.22|1253.03|1235.23|1250.92|1233.12|33
1652164810000|2022-05-10 06:40:10|1251.01|1233.21|1245.41|1227.61|1251.01|1233.21|1245.41|1227.61|35
1652164820000|2022-05-10 06:40:20|1245.39|1227.59|1243.27|1225.47|1245.69|1227.89|1243.27|1225.47|34
1652164830000|2022-05-10 06:40:30|1243.25|1225.45|1241.3|1223.5|1243.41|1225.61|1240.69|1222.89|30
1652164840000|2022-05-10 06:40:40|1241.17|1223.37|1237.67|1219.87|1241.17|1223.37|1237.67|1219.87|30
1652164850000|2022-05-10 06:40:50|1237.97|1220.17|1239.5|1221.7|1239.5|1221.7|1237.55|1219.75|35
1652164860000|2022-05-10 06:41:00|1239.43|1221.63|1239.33|1221.53|1240.6|1222.8|1238.61|1220.81|35
1652164870000|2022-05-10 06:41:10|1239.22|1221.42|1239.1|1221.3|1240.53|1222.73|1238.59|1220.79|34
1652164880000|2022-05-10 06:41:20|1239.06|1221.26|1241.09|1223.29|1241.3|1223.5|1239.06|1221.26|31
1652164890000|2022-05-10 06:41:30|1241.1|1223.3|1240.61|1222.81|1241.1|1223.3|1239.91|1222.11|33
1652164900000|2022-05-10 06:41:40|1240.76|1222.96|1240.19|1222.39|1240.76|1222.96|1239.86|1222.06|32
1652164910000|2022-05-10 06:41:50|1240.16|1222.36|1241.46|1223.66|1241.53|1223.73|1240.01|1222.21|25
1652164920000|2022-05-10 06:42:00|1242.04|1224.24|1242.13|1224.33|1242.34|1224.54|1241.91|1224.11|30
1652164930000|2022-05-10 06:42:10|1241.91|1224.11|1240.13|1222.33|1242.19|1224.39|1240.08|1222.28|31
1652164940000|2022-05-10 06:42:20|1239.91|1222.11|1239.39|1221.59|1240.29|1222.49|1239.32|1221.52|26
1652164950000|2022-05-10 06:42:30|1239.38|1221.58|1239.26|1221.46|1239.38|1221.58|1238.21|1220.41|24
1652164960000|2022-05-10 06:42:40|1239.43|1221.63|1240.96|1223.16|1240.96|1223.16|1239.37|1221.57|31
1652164970000|2022-05-10 06:42:50|1241.15|1223.35|1245.2|1227.4|1245.69|1227.89|1241.15|1223.35|33
1652164980000|2022-05-10 06:43:00|1245.26|1227.46|1242.51|1224.71|1245.26|1227.46|1242.5|1224.7|27
1652164990000|2022-05-10 06:43:10|1242.65|1224.85|1243.94|1226.14|1244.21|1226.41|1242.45|1224.65|36
1652165000000|2022-05-10 06:43:20|1244.15|1226.35|1242.16|1224.36|1244.15|1226.35|1241.77|1223.97|31
1652165010000|2022-05-10 06:43:30|1242.2|1224.4|1243.35|1225.55|1244.15|1226.35|1241.94|1224.14|28
1652165020000|2022-05-10 06:43:40|1243.27|1225.47|1243.83|1226.03|1243.92|1226.12|1242.29|1224.49|31
1652165030000|2022-05-10 06:43:50|1243.41|1225.61|1242.01|1224.21|1243.41|1225.61|1241.63|1223.83|30
1652165040000|2022-05-10 06:44:00|1241.91|1224.11|1241.35|1223.55|1241.91|1224.11|1240.72|1222.92|30
1652165050000|2022-05-10 06:44:10|1241.38|1223.58|1242.23|1224.43|1242.43|1224.63|1241.38|1223.58|26
1652165060000|2022-05-10 06:44:20|1242.17|1224.37|1241.46|1223.66|1242.22|1224.42|1241.03|1223.23|33
1652165070000|2022-05-10 06:44:30|1241.47|1223.67|1241.24|1223.44|1242.08|1224.28|1241.11|1223.31|30
1652165080000|2022-05-10 06:44:40|1241.26|1223.46|1241.94|1224.14|1242.16|1224.36|1241.26|1223.46|33
1652165090000|2022-05-10 06:44:50|1242.35|1224.55|1243.21|1225.41|1243.51|1225.71|1242.28|1224.48|30
1652165100000|2022-05-10 06:45:00|1243.15|1225.35|1241.6|1223.8|1243.15|1225.35|1241.6|1223.8|31
1652165110000|2022-05-10 06:45:10|1241.61|1223.81|1236.55|1218.75|1241.61|1223.81|1236.55|1218.75|33
1652165120000|2022-05-10 06:45:20|1236.97|1219.17|1237.45|1219.65|1238.31|1220.51|1236.55|1218.75|34
1652165130000|2022-05-10 06:45:30|1237.65|1219.85|1237.93|1220.13|1238.27|1220.47|1237.4|1219.6|27
1652165140000|2022-05-10 06:45:40|1237.92|1220.12|1237.42|1219.62|1238.72|1220.92|1237.29|1219.49|26
1652165150000|2022-05-10 06:45:50|1237.46|1219.66|1237.1|1219.3|1237.5|1219.7|1237.09|1219.29|20
1652165160000|2022-05-10 06:46:00|1237.08|1219.28|1237.31|1219.51|1237.48|1219.68|1236.57|1218.77|33
1652165170000|2022-05-10 06:46:10|1237.16|1219.36|1236.2|1218.4|1237.16|1219.36|1236.2|1218.4|27
1652165180000|2022-05-10 06:46:20|1236.22|1218.42|1236.56|1218.76|1237.41|1219.61|1236.1|1218.3|32
1652165190000|2022-05-10 06:46:30|1236.57|1218.77|1236.05|1218.25|1236.57|1218.77|1235.66|1217.86|24
1652165200000|2022-05-10 06:46:40|1236.03|1218.23|1237.38|1219.58|1237.41|1219.61|1236.01|1218.21|29
1652165210000|2022-05-10 06:46:50|1237.4|1219.6|1238.12|1220.32|1238.94|1221.14|1237.4|1219.6|34
1652165220000|2022-05-10 06:47:00|1237.83|1220.03|1235.37|1217.57|1238.13|1220.33|1235.31|1217.51|30
1652165230000|2022-05-10 06:47:10|1235.3|1217.5|1235.39|1217.59|1235.97|1218.17|1234.85|1217.05|31
1652165240000|2022-05-10 06:47:20|1235.35|1217.55|1234.47|1216.67|1235.35|1217.55|1234.36|1216.56|18
1652165250000|2022-05-10 06:47:30|1234.41|1216.61|1234.29|1216.49|1234.61|1216.81|1234.23|1216.43|23
1652165260000|2022-05-10 06:47:40|1234.1|1216.3|1234.49|1216.69|1234.65|1216.85|1234.08|1216.28|24
1652165270000|2022-05-10 06:47:50|1234.5|1216.7|1234.18|1216.38|1234.5|1216.7|1233.15|1215.35|29
1652165280000|2022-05-10 06:48:00|1234.01|1216.21|1234.66|1216.86|1234.82|1217.02|1234.01|1216.21|31
1652165290000|2022-05-10 06:48:10|1234.5|1216.7|1235.33|1217.53|1235.33|1217.53|1234.22|1216.42|28
1652165300000|2022-05-10 06:48:20|1235.46|1217.66|1235.92|1218.12|1235.92|1218.12|1235.43|1217.63|22
1652165310000|2022-05-10 06:48:30|1235.79|1217.99|1232.75|1214.95|1235.79|1217.99|1232.75|1214.95|30
1652165320000|2022-05-10 06:48:40|1232.98|1215.18|1230.75|1212.95|1233.19|1215.39|1230.75|1212.95|31
1652165330000|2022-05-10 06:48:50|1230.74|1212.94|1229.48|1211.68|1230.74|1212.94|1229.35|1211.55|34
1652165340000|2022-05-10 06:49:00|1229.32|1211.52|1229.66|1211.86|1230.4|1212.6|1229.32|1211.52|32
1652165350000|2022-05-10 06:49:10|1229.65|1211.85|1228.06|1210.26|1229.65|1211.85|1228.06|1210.26|31
1652165360000|2022-05-10 06:49:20|1227.99|1210.19|1225.36|1207.56|1228.02|1210.22|1225.34|1207.54|32
1652165370000|2022-05-10 06:49:30|1225.19|1207.39|1223.13|1205.33|1225.19|1207.39|1222.88|1205.08|34
1652165380000|2022-05-10 06:49:40|1223.1|1205.3|1224.38|1206.58|1224.38|1206.58|1223.02|1205.22|29
1652165390000|2022-05-10 06:49:50|1224.37|1206.57|1224.68|1206.88|1224.73|1206.93|1224.36|1206.56|18
1652165400000|2022-05-10 06:50:00|1224.44|1206.64|1221.26|1203.46|1224.44|1206.64|1221.08|1203.28|28
1652165410000|2022-05-10 06:50:10|1221.22|1203.42|1223.44|1205.64|1224.21|1206.41|1221.22|1203.42|37
1652165420000|2022-05-10 06:50:20|1223.42|1205.62|1223.4|1205.6|1223.52|1205.72|1223.14|1205.34|13
1652165430000|2022-05-10 06:50:30|1222.93|1205.13|1222.42|1204.62|1222.96|1205.16|1222.23|1204.43|19
1652165440000|2022-05-10 06:50:40|1222.56|1204.76|1223.9|1206.1|1224.29|1206.49|1222.56|1204.76|20
1652165450000|2022-05-10 06:50:50|1223.7|1205.9|1222.88|1205.08|1223.8|1206|1222.7|1204.9|25
1652165460000|2022-05-10 06:51:00|1222.93|1205.13|1220.53|1202.73|1222.98|1205.18|1220.51|1202.71|31
1652165470000|2022-05-10 06:51:10|1220.52|1202.72|1219.01|1201.21|1220.91|1203.11|1219.01|1201.21|34
1652165480000|2022-05-10 06:51:20|1219.06|1201.26|1218.23|1200.43|1219.54|1201.74|1218.23|1200.43|33
1652165490000|2022-05-10 06:51:30|1218.03|1200.23|1217.42|1199.62|1218.03|1200.23|1216.4|1198.6|30
1652165500000|2022-05-10 06:51:40|1217.44|1199.64|1217.31|1199.51|1217.5|1199.7|1216.07|1198.27|35
1652165510000|2022-05-10 06:51:50|1216.9|1199.1|1218.22|1200.42|1219.36|1201.56|1216.9|1199.1|30
1652165520000|2022-05-10 06:52:00|1218.08|1200.28|1217.68|1199.88|1218.08|1200.28|1217.45|1199.65|20
1652165530000|2022-05-10 06:52:10|1218.02|1200.22|1217.95|1200.15|1219.33|1201.53|1217.35|1199.55|32
1652165540000|2022-05-10 06:52:20|1218.03|1200.23|1218.82|1201.02|1219.37|1201.57|1218.03|1200.23|27
1652165550000|2022-05-10 06:52:30|1218.77|1200.97|1218.72|1200.92|1218.86|1201.06|1218.49|1200.69|22
1652165560000|2022-05-10 06:52:40|1218.67|1200.87|1220.8|1203|1220.8|1203|1218.67|1200.87|30
1652165570000|2022-05-10 06:52:50|1220.52|1202.72|1222.4|1204.6|1222.4|1204.6|1220.51|1202.71|24
1652165580000|2022-05-10 06:53:00|1222.39|1204.59|1223.95|1206.15|1224.42|1206.62|1222.39|1204.59|25
1652165590000|2022-05-10 06:53:10|1223.75|1205.95|1223.56|1205.76|1224.05|1206.25|1223.51|1205.71|21
1652165600000|2022-05-10 06:53:20|1223.64|1205.84|1225.25|1207.45|1225.44|1207.64|1223.53|1205.73|30
1652165610000|2022-05-10 06:53:30|1224.73|1206.93|1224.08|1206.28|1224.73|1206.93|1223.54|1205.74|27
1652165620000|2022-05-10 06:53:40|1224.1|1206.3|1223.26|1205.46|1224.4|1206.6|1223.26|1205.46|25
1652165630000|2022-05-10 06:53:50|1223.04|1205.24|1223.77|1205.97|1224.44|1206.64|1222.8|1205|25
1652165640000|2022-05-10 06:54:00|1223.68|1205.88|1220.55|1202.75|1223.74|1205.94|1220.36|1202.56|28
1652165650000|2022-05-10 06:54:10|1220.53|1202.73|1220.39|1202.59|1221.32|1203.52|1220.39|1202.59|24
1652165660000|2022-05-10 06:54:20|1220.41|1202.61|1219.56|1201.76|1220.41|1202.61|1219.51|1201.71|26
1652165670000|2022-05-10 06:54:30|1219.48|1201.68|1217.55|1199.75|1219.48|1201.68|1217.55|1199.75|33
1652165680000|2022-05-10 06:54:40|1217.57|1199.77|1217.39|1199.59|1217.67|1199.87|1217.39|1199.59|11
1652165690000|2022-05-10 06:54:50|1217.35|1199.55|1214.57|1196.77|1217.35|1199.55|1214.57|1196.77|27
1652165700000|2022-05-10 06:55:00|1214.51|1196.71|1216.36|1198.56|1216.36|1198.56|1214.17|1196.37|34
1652165710000|2022-05-10 06:55:10|1216.37|1198.57|1216.47|1198.67|1217.24|1199.44|1216.37|1198.57|22
1652165720000|2022-05-10 06:55:20|1216.46|1198.66|1219.13|1201.33|1219.13|1201.33|1216.46|1198.66|22
1652165730000|2022-05-10 06:55:30|1219.14|1201.34|1218.43|1200.63|1219.46|1201.66|1217.42|1199.62|24
1652165740000|2022-05-10 06:55:40|1218.31|1200.51|1216.65|1198.85|1218.31|1200.51|1216.65|1198.85|26
1652165750000|2022-05-10 06:55:50|1216.7|1198.9|1215.15|1197.35|1216.7|1198.9|1215.1|1197.3|20
1652165760000|2022-05-10 06:56:00|1215.02|1197.22|1213.64|1195.84|1215.02|1197.22|1213.64|1195.84|23
1652165770000|2022-05-10 06:56:10|1213.53|1195.73|1214.9|1197.1|1215.38|1197.58|1213.53|1195.73|22
1652165780000|2022-05-10 06:56:20|1214.63|1196.83|1213.45|1195.65|1215.29|1197.49|1213.45|1195.65|33
1652165790000|2022-05-10 06:56:30|1213.34|1195.54|1211.69|1193.89|1213.41|1195.61|1211.45|1193.65|27
1652165800000|2022-05-10 06:56:40|1211.53|1193.73|1210.01|1192.21|1211.59|1193.79|1210.01|1192.21|19
1652165810000|2022-05-10 06:56:50|1210.07|1192.27|1208.63|1190.83|1210.07|1192.27|1208.59|1190.79|27
1652165820000|2022-05-10 06:57:00|1208.62|1190.82|1210.35|1192.55|1210.4|1192.6|1208.5|1190.7|22
1652165830000|2022-05-10 06:57:10|1210.32|1192.52|1211.44|1193.64|1211.85|1194.05|1210.32|1192.52|22
1652165840000|2022-05-10 06:57:20|1211.42|1193.62|1211.21|1193.41|1211.47|1193.67|1211.07|1193.27|22
1652165850000|2022-05-10 06:57:30|1211.23|1193.43|1212.22|1194.42|1212.22|1194.42|1211.12|1193.32|23
1652165860000|2022-05-10 06:57:40|1212.19|1194.39|1212.09|1194.29|1212.33|1194.53|1211.57|1193.77|31
1652165870000|2022-05-10 06:57:50|1211.97|1194.17|1211.4|1193.6|1212.19|1194.39|1211.24|1193.44|25
1652165880000|2022-05-10 06:58:00|1211.23|1193.43|1210.4|1192.6|1211.23|1193.43|1210.4|1192.6|13
1652165890000|2022-05-10 06:58:10|1210.28|1192.48|1211.14|1193.34|1211.35|1193.55|1210.18|1192.38|20
1652165900000|2022-05-10 06:58:20|1211.01|1193.21|1211.55|1193.75|1211.55|1193.75|1211.01|1193.21|19
1652165910000|2022-05-10 06:58:30|1211.5|1193.7|1211.35|1193.55|1212|1194.2|1211|1193.2|23
1652165920000|2022-05-10 06:58:40|1211.42|1193.62|1212.54|1194.74|1212.54|1194.74|1211.42|1193.62|20
1652165930000|2022-05-10 06:58:50|1212.53|1194.73|1212.17|1194.37|1212.65|1194.85|1211.69|1193.89|15
1652165940000|2022-05-10 06:59:00|1212.11|1194.31|1211.24|1193.44|1212.13|1194.33|1211.05|1193.25|20
1652165950000|2022-05-10 06:59:10|1210.97|1193.17|1208.73|1190.93|1210.97|1193.17|1208.73|1190.93|18
1652165960000|2022-05-10 06:59:20|1208.7|1190.9|1208.39|1190.59|1208.7|1190.9|1207.6|1189.8|29
1652165970000|2022-05-10 06:59:30|1208.4|1190.6|1207.91|1190.11|1209.15|1191.35|1207.91|1190.11|25
1652165980000|2022-05-10 06:59:40|1207.86|1190.06|1205.56|1187.76|1207.86|1190.06|1205.43|1187.63|22
1652165990000|2022-05-10 06:59:50|1205.39|1187.59|1204.54|1186.74|1205.39|1187.59|1204.54|1186.74|24
1652166000000|2022-05-10 07:00:00|1204.29|1186.49|1205.85|1188.05|1205.85|1188.05|1204.25|1186.45|26
1652166010000|2022-05-10 07:00:10|1205.88|1188.08|1206.71|1188.91|1206.92|1189.12|1205.71|1187.91|29
1652166020000|2022-05-10 07:00:20|1206.69|1188.89|1207.4|1189.6|1207.41|1189.61|1206.68|1188.88|32
1652166030000|2022-05-10 07:00:30|1207.41|1189.61|1208.39|1190.59|1208.4|1190.6|1207.4|1189.6|22
1652166040000|2022-05-10 07:00:40|1208.69|1190.89|1210.4|1192.6|1210.5|1192.7|1208.67|1190.87|32
1652166050000|2022-05-10 07:00:50|1210.6|1192.8|1211.65|1193.85|1211.65|1193.85|1210.6|1192.8|24
1652166060000|2022-05-10 07:01:00|1211.82|1194.02|1209.29|1191.49|1211.82|1194.02|1209.2|1191.4|33
1652166070000|2022-05-10 07:01:10|1209.28|1191.48|1209.92|1192.12|1210.74|1192.94|1209.15|1191.35|29
1652166080000|2022-05-10 07:01:20|1210.09|1192.29|1208.97|1191.17|1210.38|1192.58|1208.97|1191.17|30
1652166090000|2022-05-10 07:01:30|1208.99|1191.19|1208.32|1190.52|1209.18|1191.38|1207.93|1190.13|28
1652166100000|2022-05-10 07:01:40|1208.2|1190.4|1207.65|1189.85|1208.5|1190.7|1207.51|1189.71|35
1652166110000|2022-05-10 07:01:50|1207.55|1189.75|1207.08|1189.28|1207.79|1189.99|1207.08|1189.28|17
1652166120000|2022-05-10 07:02:00|1206.94|1189.14|1207.7|1189.9|1207.7|1189.9|1206.63|1188.83|37
1652166130000|2022-05-10 07:02:10|1207.5|1189.7|1205.41|1187.61|1207.6|1189.8|1205.41|1187.61|33
1652166140000|2022-05-10 07:02:20|1205.35|1187.55|1205.5|1187.7|1205.71|1187.91|1204.81|1187.01|26
1652166150000|2022-05-10 07:02:30|1205.72|1187.92|1204.04|1186.24|1205.72|1187.92|1203.83|1186.03|29
1652166160000|2022-05-10 07:02:40|1204.03|1186.23|1203.7|1185.9|1204.03|1186.23|1203.48|1185.68|23
1652166170000|2022-05-10 07:02:50|1203.87|1186.07|1203.88|1186.08|1204.08|1186.28|1203.58|1185.78|20
1652166180000|2022-05-10 07:03:00|1203.84|1186.04|1203.63|1185.83|1203.84|1186.04|1202.39|1184.59|33
1652166190000|2022-05-10 07:03:10|1203.58|1185.78|1204.41|1186.61|1204.42|1186.62|1203|1185.2|33
1652166200000|2022-05-10 07:03:20|1204.47|1186.67|1207.58|1189.78|1207.65|1189.85|1204.47|1186.67|29
1652166210000|2022-05-10 07:03:30|1207.59|1189.79|1208|1190.2|1208.42|1190.62|1207.29|1189.49|36
1652166220000|2022-05-10 07:03:40|1207.98|1190.18|1207.66|1189.86|1207.98|1190.18|1207.56|1189.76|18
1652166230000|2022-05-10 07:03:50|1207.64|1189.84|1207.24|1189.44|1207.95|1190.15|1207.24|1189.44|11
1652166240000|2022-05-10 07:04:00|1207.21|1189.41|1206.79|1188.99|1207.36|1189.56|1206.73|1188.93|23
1652166250000|2022-05-10 07:04:10|1206.84|1189.04|1207.54|1189.74|1207.54|1189.74|1206.84|1189.04|18
1652166260000|2022-05-10 07:04:20|1207.55|1189.75|1207.43|1189.63|1207.81|1190.01|1206.96|1189.16|24
1652166270000|2022-05-10 07:04:30|1207.56|1189.76|1207.61|1189.81|1207.67|1189.87|1207.46|1189.66|15
1652166280000|2022-05-10 07:04:40|1207.47|1189.67|1208.4|1190.6|1208.4|1190.6|1207.31|1189.51|17
1652166290000|2022-05-10 07:04:50|1208.5|1190.7|1208.4|1190.6|1208.5|1190.7|1208.4|1190.6|7
1652166300000|2022-05-10 07:05:00|1208.12|1190.32|1206.73|1188.93|1208.12|1190.32|1206.65|1188.85|25
1652166310000|2022-05-10 07:05:10|1206.76|1188.96|1206.45|1188.65|1206.81|1189.01|1205.85|1188.05|25
1652166320000|2022-05-10 07:05:20|1206.49|1188.69|1207.48|1189.68|1207.6|1189.8|1206.48|1188.68|16
1652166330000|2022-05-10 07:05:30|1207.49|1189.69|1207.77|1189.97|1207.77|1189.97|1207.45|1189.65|11
1652166340000|2022-05-10 07:05:40|1207.76|1189.96|1207.74|1189.94|1208.55|1190.75|1207.71|1189.91|20
1652166350000|2022-05-10 07:05:50|1207.73|1189.93|1208.45|1190.65|1208.45|1190.65|1207.67|1189.87|20
1652166360000|2022-05-10 07:06:00|1208.19|1190.39|1208.17|1190.37|1208.19|1190.39|1207.56|1189.76|20
1652166370000|2022-05-10 07:06:10|1208.19|1190.39|1206.49|1188.69|1208.19|1190.39|1206.25|1188.45|33
1652166380000|2022-05-10 07:06:20|1206.44|1188.64|1204.35|1186.55|1206.44|1188.64|1204.35|1186.55|29
1652166390000|2022-05-10 07:06:30|1204.27|1186.47|1203.28|1185.48|1204.29|1186.49|1203|1185.2|34
1652166400000|2022-05-10 07:06:40|1203.29|1185.49|1203.48|1185.68|1203.69|1185.89|1203.07|1185.27|27
1652166410000|2022-05-10 07:06:50|1203.5|1185.7|1202.8|1185|1203.67|1185.87|1202.75|1184.95|35
1652166420000|2022-05-10 07:07:00|1202.7|1184.9|1201.84|1184.04|1203.9|1186.1|1201.84|1184.04|34
1652166430000|2022-05-10 07:07:10|1201.82|1184.02|1201.65|1183.85|1202.19|1184.39|1201.6|1183.8|29
1652166440000|2022-05-10 07:07:20|1201.63|1183.83|1203.66|1185.86|1204.33|1186.53|1201.61|1183.81|29
1652166450000|2022-05-10 07:07:30|1204.16|1186.36|1204.24|1186.44|1204.24|1186.44|1203.53|1185.73|35
1652166460000|2022-05-10 07:07:40|1203.93|1186.13|1204.58|1186.78|1204.6|1186.8|1203.73|1185.93|16
1652166470000|2022-05-10 07:07:50|1204.61|1186.81|1203.46|1185.66|1204.61|1186.81|1203.46|1185.66|17
1652166480000|2022-05-10 07:08:00|1203.45|1185.65|1204.63|1186.83|1204.63|1186.83|1203.45|1185.65|23
1652166490000|2022-05-10 07:08:10|1204.5|1186.7|1204.34|1186.54|1204.55|1186.75|1203.89|1186.09|27
1652166500000|2022-05-10 07:08:20|1204.32|1186.52|1203.34|1185.54|1204.32|1186.52|1202.99|1185.19|34
1652166510000|2022-05-10 07:08:30|1203.25|1185.45|1202.62|1184.82|1203.25|1185.45|1202.14|1184.34|26
1652166520000|2022-05-10 07:08:40|1202.61|1184.81|1201.79|1183.99|1202.61|1184.81|1201.77|1183.97|24
1652166530000|2022-05-10 07:08:50|1201.73|1183.93|1199.61|1181.81|1201.75|1183.95|1199.6|1181.8|24
1652166540000|2022-05-10 07:09:00|1199.6|1181.8|1199.18|1181.38|1199.61|1181.81|1199.01|1181.21|36
1652166550000|2022-05-10 07:09:10|1199.17|1181.37|1196.58|1178.78|1199.17|1181.37|1196.58|1178.78|31
1652166560000|2022-05-10 07:09:20|1196.46|1178.66|1195.44|1177.64|1196.46|1178.66|1194.77|1176.97|35
1652166570000|2022-05-10 07:09:30|1195.3|1177.5|1194.65|1176.85|1195.44|1177.64|1194.65|1176.85|25
1652166580000|2022-05-10 07:09:40|1194.33|1176.53|1193.77|1175.97|1194.49|1176.69|1193.68|1175.88|30
1652166590000|2022-05-10 07:09:50|1193.65|1175.85|1193.85|1176.05|1193.93|1176.13|1193.07|1175.27|23
1652166600000|2022-05-10 07:10:00|1193.6|1175.8|1191.52|1173.72|1193.8|1176|1191.52|1173.72|30
1652166610000|2022-05-10 07:10:10|1191.51|1173.71|1191.4|1173.6|1192.36|1174.56|1191.32|1173.52|26
1652166620000|2022-05-10 07:10:20|1191.31|1173.51|1191.12|1173.32|1191.44|1173.64|1190.91|1173.11|30
1652166630000|2022-05-10 07:10:30|1190.96|1173.16|1188.67|1170.87|1191.1|1173.3|1188.67|1170.87|36
1652166640000|2022-05-10 07:10:40|1188.61|1170.81|1189.23|1171.43|1189.9|1172.1|1188.55|1170.75|27
1652166650000|2022-05-10 07:10:50|1189.2|1171.4|1188.8|1171|1189.24|1171.44|1188.09|1170.29|32
1652166660000|2022-05-10 07:11:00|1188.82|1171.02|1190.47|1172.67|1190.65|1172.85|1188.73|1170.93|28
1652166670000|2022-05-10 07:11:10|1190.49|1172.69|1189.29|1171.49|1190.49|1172.69|1189.04|1171.24|33
1652166680000|2022-05-10 07:11:20|1189.3|1171.5|1188.88|1171.08|1190.17|1172.37|1188.88|1171.08|24
1652166690000|2022-05-10 07:11:30|1188.74|1170.94|1189.4|1171.6|1189.58|1171.78|1188.74|1170.94|23
1652166700000|2022-05-10 07:11:40|1189.48|1171.68|1187.79|1169.99|1189.6|1171.8|1187.79|1169.99|26
1652166710000|2022-05-10 07:11:50|1187.78|1169.98|1188.38|1170.58|1188.39|1170.59|1187.19|1169.39|24
1652166720000|2022-05-10 07:12:00|1188.37|1170.57|1189.27|1171.47|1189.4|1171.6|1187.82|1170.02|33
1652166730000|2022-05-10 07:12:10|1189.18|1171.38|1188.54|1170.74|1189.28|1171.48|1188.47|1170.67|19
1652166740000|2022-05-10 07:12:20|1188.39|1170.59|1188.01|1170.21|1188.4|1170.6|1187.7|1169.9|32
1652166750000|2022-05-10 07:12:30|1188.02|1170.22|1190.4|1172.6|1190.4|1172.6|1188.02|1170.22|21
1652166760000|2022-05-10 07:12:40|1190.36|1172.56|1188.73|1170.93|1190.36|1172.56|1188.73|1170.93|17
1652166770000|2022-05-10 07:12:50|1188.57|1170.77|1188.46|1170.66|1189.08|1171.28|1188.44|1170.64|27
1652166780000|2022-05-10 07:13:00|1188.45|1170.65|1188.64|1170.84|1188.64|1170.84|1188.37|1170.57|19
1652166790000|2022-05-10 07:13:10|1188.86|1171.06|1188.81|1171.01|1189.38|1171.58|1188.44|1170.64|20
1652166800000|2022-05-10 07:13:20|1188.9|1171.1|1188.14|1170.34|1188.9|1171.1|1188|1170.2|24
1652166810000|2022-05-10 07:13:30|1188.15|1170.35|1187.42|1169.62|1188.15|1170.35|1187.42|1169.62|12
1652166820000|2022-05-10 07:13:40|1187.6|1169.8|1188.32|1170.52|1188.32|1170.52|1186.62|1168.82|30
1652166830000|2022-05-10 07:13:50|1188.34|1170.54|1190.4|1172.6|1190.4|1172.6|1188.33|1170.53|23
1652166840000|2022-05-10 07:14:00|1190.17|1172.37|1191.28|1173.48|1191.28|1173.48|1189.87|1172.07|23
1652166850000|2022-05-10 07:14:10|1191.37|1173.57|1190.37|1172.57|1191.45|1173.65|1189.87|1172.07|30
1652166860000|2022-05-10 07:14:20|1190.36|1172.56|1191.38|1173.58|1191.38|1173.58|1190.35|1172.55|23
1652166870000|2022-05-10 07:14:30|1191.37|1173.57|1192.39|1174.59|1192.4|1174.6|1191.37|1173.57|16
1652166880000|2022-05-10 07:14:40|1192.4|1174.6|1194.4|1176.6|1194.43|1176.63|1192.25|1174.45|21
1652166890000|2022-05-10 07:14:50|1194.58|1176.78|1195.5|1177.7|1195.5|1177.7|1194.4|1176.6|29
1652166900000|2022-05-10 07:15:00|1195.77|1177.97|1196.32|1178.52|1196.36|1178.56|1195.74|1177.94|27
1652166910000|2022-05-10 07:15:10|1196.33|1178.53|1197.52|1179.72|1197.52|1179.72|1196.33|1178.53|30
1652166920000|2022-05-10 07:15:20|1197.65|1179.85|1199.7|1181.9|1200.54|1182.74|1197.65|1179.85|33
1652166930000|2022-05-10 07:15:30|1200.1|1182.3|1199.89|1182.09|1200.64|1182.84|1199.89|1182.09|23
1652166940000|2022-05-10 07:15:40|1199.87|1182.07|1200.46|1182.66|1201.35|1183.55|1199.63|1181.83|33
1652166950000|2022-05-10 07:15:50|1200.43|1182.63|1199.12|1181.32|1200.43|1182.63|1199.12|1181.32|26
1652166960000|2022-05-10 07:16:00|1199.11|1181.31|1199.11|1181.31|1199.32|1181.52|1198.72|1180.92|28
1652166970000|2022-05-10 07:16:10|1199.05|1181.25|1197.88|1180.08|1199.05|1181.25|1197.88|1180.08|34
1652166980000|2022-05-10 07:16:20|1197.86|1180.06|1196.88|1179.08|1197.86|1180.06|1196.85|1179.05|29
1652166990000|2022-05-10 07:16:30|1196.74|1178.94|1193.48|1175.68|1196.74|1178.94|1193.48|1175.68|37
1652167000000|2022-05-10 07:16:40|1193.47|1175.67|1192.3|1174.5|1193.47|1175.67|1192.11|1174.31|29
1652167010000|2022-05-10 07:16:50|1192.26|1174.46|1191.65|1173.85|1192.37|1174.57|1191.65|1173.85|31
1652167020000|2022-05-10 07:17:00|1191.7|1173.9|1193.34|1175.54|1193.55|1175.75|1191.7|1173.9|31
1652167030000|2022-05-10 07:17:10|1193.36|1175.56|1196.29|1178.49|1196.3|1178.5|1193.35|1175.55|34
1652167040000|2022-05-10 07:17:20|1196.44|1178.64|1195.39|1177.59|1196.45|1178.65|1194.99|1177.19|29
1652167050000|2022-05-10 07:17:30|1195.38|1177.58|1195.62|1177.82|1196.06|1178.26|1194.97|1177.17|31
1652167060000|2022-05-10 07:17:40|1195.63|1177.83|1196.33|1178.53|1196.49|1178.69|1195.63|1177.83|28
1652167070000|2022-05-10 07:17:50|1195.98|1178.18|1196.38|1178.58|1196.38|1178.58|1195.98|1178.18|20
1652167080000|2022-05-10 07:18:00|1196.37|1178.57|1194.35|1176.55|1196.72|1178.92|1194.35|1176.55|25
1652167090000|2022-05-10 07:18:10|1194.28|1176.48|1191.84|1174.04|1194.28|1176.48|1191.84|1174.04|34
1652167100000|2022-05-10 07:18:20|1191.83|1174.03|1190.85|1173.05|1191.83|1174.03|1190.67|1172.87|33
1652167110000|2022-05-10 07:18:30|1190.84|1173.04|1190.84|1173.04|1191.38|1173.58|1189.42|1171.62|34
1652167120000|2022-05-10 07:18:40|1190.88|1173.08|1189.5|1171.7|1190.88|1173.08|1189.45|1171.65|26
1652167130000|2022-05-10 07:18:50|1189.51|1171.71|1189.92|1172.12|1190.34|1172.54|1189.51|1171.71|20
1652167140000|2022-05-10 07:19:00|1189.99|1172.19|1191.35|1173.55|1191.37|1173.57|1189.99|1172.19|29
1652167150000|2022-05-10 07:19:10|1191.37|1173.57|1191.7|1173.9|1193.27|1175.47|1191.3|1173.5|33
1652167160000|2022-05-10 07:19:20|1191.72|1173.92|1190.39|1172.59|1191.77|1173.97|1189.94|1172.14|32
1652167170000|2022-05-10 07:19:30|1190.42|1172.62|1190.14|1172.34|1190.45|1172.65|1190.09|1172.29|19
1652167180000|2022-05-10 07:19:40|1190.12|1172.32|1187.63|1169.83|1190.29|1172.49|1187.54|1169.74|35
1652167190000|2022-05-10 07:19:50|1187.58|1169.78|1188.27|1170.47|1188.38|1170.58|1187.03|1169.23|27
1652167200000|2022-05-10 07:20:00|1188.29|1170.49|1190.15|1172.35|1190.48|1172.68|1187.26|1169.46|33
1652167210000|2022-05-10 07:20:10|1190.22|1172.42|1193.21|1175.41|1193.26|1175.46|1190.22|1172.42|30
1652167220000|2022-05-10 07:20:20|1193.22|1175.42|1192.97|1175.17|1193.99|1176.19|1192.69|1174.89|35
1652167230000|2022-05-10 07:20:30|1192.65|1174.85|1193.05|1175.25|1193.1|1175.3|1192.52|1174.72|29
1652167240000|2022-05-10 07:20:40|1192.97|1175.17|1193.5|1175.7|1194.02|1176.22|1192.88|1175.08|29
1652167250000|2022-05-10 07:20:50|1193.49|1175.69|1193.35|1175.55|1193.49|1175.69|1192.72|1174.92|24
1652167260000|2022-05-10 07:21:00|1193.37|1175.57|1196.2|1178.4|1196.2|1178.4|1193.37|1175.57|31
1652167270000|2022-05-10 07:21:10|1196.38|1178.58|1196.85|1179.05|1197.35|1179.55|1196.28|1178.48|34
1652167280000|2022-05-10 07:21:20|1196.66|1178.86|1197.24|1179.44|1197.25|1179.45|1196.38|1178.58|24
1652167290000|2022-05-10 07:21:30|1197.23|1179.43|1196.8|1179|1197.34|1179.54|1196.77|1178.97|24
1652167300000|2022-05-10 07:21:40|1196.75|1178.95|1198.31|1180.51|1198.31|1180.51|1196.65|1178.85|24
1652167310000|2022-05-10 07:21:50|1198.32|1180.52|1198.4|1180.6|1199.04|1181.24|1198.32|1180.52|15
1652167320000|2022-05-10 07:22:00|1198.3|1180.5|1195.65|1177.85|1198.3|1180.5|1195.65|1177.85|22
1652167330000|2022-05-10 07:22:10|1195.64|1177.84|1195.37|1177.57|1195.64|1177.84|1195.35|1177.55|27
1652167340000|2022-05-10 07:22:20|1195.36|1177.56|1194.58|1176.78|1195.39|1177.59|1194.38|1176.58|17
1652167350000|2022-05-10 07:22:30|1194.57|1176.77|1193.87|1176.07|1194.57|1176.77|1193.72|1175.92|16
1652167360000|2022-05-10 07:22:40|1193.86|1176.06|1196.36|1178.56|1196.36|1178.56|1193.86|1176.06|29
1652167370000|2022-05-10 07:22:50|1196.49|1178.69|1198.26|1180.46|1198.26|1180.46|1196.49|1178.69|35
1652167380000|2022-05-10 07:23:00|1198.4|1180.6|1197.64|1179.84|1199.15|1181.35|1197.64|1179.84|35
1652167390000|2022-05-10 07:23:10|1197.55|1179.75|1196.44|1178.64|1197.55|1179.75|1196.44|1178.64|29
1652167400000|2022-05-10 07:23:20|1197.25|1179.45|1197.29|1179.49|1197.33|1179.53|1197.25|1179.45|10
1652167410000|2022-05-10 07:23:30|1197.3|1179.5|1195.63|1177.83|1197.38|1179.58|1195.63|1177.83|22
1652167420000|2022-05-10 07:23:40|1195.47|1177.67|1195.67|1177.87|1196.32|1178.52|1195.47|1177.67|23
1652167430000|2022-05-10 07:23:50|1195.66|1177.86|1194.77|1176.97|1195.66|1177.86|1194.76|1176.96|23
1652167440000|2022-05-10 07:24:00|1194.7|1176.9|1193.4|1175.6|1194.75|1176.95|1192.51|1174.71|26
1652167450000|2022-05-10 07:24:10|1193.38|1175.58|1191.51|1173.71|1193.38|1175.58|1191.34|1173.54|29
1652167460000|2022-05-10 07:24:20|1191.5|1173.7|1190.74|1172.94|1191.5|1173.7|1190.66|1172.86|30
1652167470000|2022-05-10 07:24:30|1190.73|1172.93|1188.25|1170.45|1190.89|1173.09|1187.99|1170.19|35
1652167480000|2022-05-10 07:24:40|1188.28|1170.48|1188.95|1171.15|1189.09|1171.29|1187.84|1170.04|30
1652167490000|2022-05-10 07:24:50|1188.94|1171.14|1192.18|1174.38|1192.59|1174.79|1188.7|1170.9|34
1652167500000|2022-05-10 07:25:00|1192.4|1174.6|1193.08|1175.28|1193.08|1175.28|1191.51|1173.71|27
1652167510000|2022-05-10 07:25:10|1192.89|1175.09|1192.34|1174.54|1192.93|1175.13|1191.56|1173.76|31
1652167520000|2022-05-10 07:25:20|1192.29|1174.49|1190.61|1172.81|1192.4|1174.6|1190.61|1172.81|30
1652167530000|2022-05-10 07:25:30|1190.6|1172.8|1191.37|1173.57|1191.37|1173.57|1190.4|1172.6|23
1652167540000|2022-05-10 07:25:40|1191.38|1173.58|1192.29|1174.49|1192.29|1174.49|1191.05|1173.25|24
1652167550000|2022-05-10 07:25:50|1192.32|1174.52|1192.67|1174.87|1193.42|1175.62|1192.32|1174.52|28
1652167560000|2022-05-10 07:26:00|1192.68|1174.88|1191.64|1173.84|1192.68|1174.88|1191.61|1173.81|21
1652167570000|2022-05-10 07:26:10|1191.63|1173.83|1193.4|1175.6|1193.4|1175.6|1191.62|1173.82|24
1652167580000|2022-05-10 07:26:20|1194.4|1176.6|1194.4|1176.6|1194.65|1176.85|1194.03|1176.23|18
1652167590000|2022-05-10 07:26:30|1194.37|1176.57|1194.45|1176.65|1194.45|1176.65|1193.74|1175.94|19
1652167600000|2022-05-10 07:26:40|1194.41|1176.61|1195.4|1177.6|1195.4|1177.6|1194.41|1176.61|14
1652167610000|2022-05-10 07:26:50|1195.46|1177.66|1196.31|1178.51|1196.33|1178.53|1195.45|1177.65|10
1652167620000|2022-05-10 07:27:00|1196.33|1178.53|1195.65|1177.85|1197.01|1179.21|1195.65|1177.85|22
1652167630000|2022-05-10 07:27:10|1196.37|1178.57|1196.33|1178.53|1196.48|1178.68|1196.33|1178.53|12
1652167640000|2022-05-10 07:27:20|1196.36|1178.56|1195.53|1177.73|1196.4|1178.6|1195.16|1177.36|29
1652167650000|2022-05-10 07:27:30|1195.51|1177.71|1194.41|1176.61|1195.55|1177.75|1194.41|1176.61|11
1652167660000|2022-05-10 07:27:40|1194.44|1176.64|1193.99|1176.19|1194.44|1176.64|1193.44|1175.64|20
1652167670000|2022-05-10 07:27:50|1194.56|1176.76|1194.25|1176.45|1195.15|1177.35|1194.02|1176.22|26
1652167680000|2022-05-10 07:28:00|1194.23|1176.43|1193.09|1175.29|1194.23|1176.43|1193.09|1175.29|24
1652167690000|2022-05-10 07:28:10|1192.79|1174.99|1192.13|1174.33|1192.89|1175.09|1192.13|1174.33|22
1652167700000|2022-05-10 07:28:20|1191.73|1173.93|1193.39|1175.59|1193.52|1175.72|1191.64|1173.84|28
1652167710000|2022-05-10 07:28:30|1193.38|1175.58|1193.38|1175.58|1193.51|1175.71|1193.17|1175.37|15
1652167720000|2022-05-10 07:28:40|1193.95|1176.15|1194.55|1176.75|1195.25|1177.45|1193.95|1176.15|32
1652167730000|2022-05-10 07:28:50|1194.83|1177.03|1197.26|1179.46|1197.26|1179.46|1194.83|1177.03|25
1652167740000|2022-05-10 07:29:00|1197.22|1179.42|1197.43|1179.63|1197.43|1179.63|1197.09|1179.29|11
1652167750000|2022-05-10 07:29:10|1197.38|1179.58|1195.77|1177.97|1197.38|1179.58|1195.77|1177.97|20
1652167760000|2022-05-10 07:29:20|1195.54|1177.74|1195.62|1177.82|1196.34|1178.54|1195.45|1177.65|28
1652167770000|2022-05-10 07:29:30|1195.61|1177.81|1194.3|1176.5|1195.61|1177.81|1194.09|1176.29|32
1652167780000|2022-05-10 07:29:40|1194.29|1176.49|1193.96|1176.16|1194.29|1176.49|1193.71|1175.91|18
1652167790000|2022-05-10 07:29:50|1194.08|1176.28|1193.38|1175.58|1194.39|1176.59|1193.38|1175.58|22
1652167800000|2022-05-10 07:30:00|1193.48|1175.68|1191.58|1173.78|1193.48|1175.68|1191.05|1173.25|28
1652167810000|2022-05-10 07:30:10|1191.43|1173.63|1189.41|1171.61|1191.53|1173.73|1189.4|1171.6|16
1652167820000|2022-05-10 07:30:20|1189.4|1171.6|1188.16|1170.36|1189.42|1171.62|1187.96|1170.16|31
1652167830000|2022-05-10 07:30:30|1188.09|1170.29|1188.17|1170.37|1188.34|1170.54|1187.6|1169.8|20
1652167840000|2022-05-10 07:30:40|1188.28|1170.48|1187.6|1169.8|1188.45|1170.65|1187.6|1169.8|24
1652167850000|2022-05-10 07:30:50|1188.1|1170.3|1188.95|1171.15|1188.95|1171.15|1188.1|1170.3|16
1652167860000|2022-05-10 07:31:00|1189.25|1171.45|1189.4|1171.6|1190.28|1172.48|1189.19|1171.39|26
1652167870000|2022-05-10 07:31:10|1189.36|1171.56|1188.87|1171.07|1189.36|1171.56|1188.49|1170.69|22
1652167880000|2022-05-10 07:31:20|1188.51|1170.71|1188.58|1170.78|1189.37|1171.57|1188.51|1170.71|32
1652167890000|2022-05-10 07:31:30|1188.38|1170.58|1188.1|1170.3|1188.38|1170.58|1187.75|1169.95|9
1652167900000|2022-05-10 07:31:40|1188.11|1170.31|1189.24|1171.44|1189.36|1171.56|1188.11|1170.31|24
1652167910000|2022-05-10 07:31:50|1189.28|1171.48|1189.37|1171.57|1189.38|1171.58|1188.79|1170.99|20
1652167920000|2022-05-10 07:32:00|1189.34|1171.54|1191.4|1173.6|1191.4|1173.6|1189.34|1171.54|23
1652167930000|2022-05-10 07:32:10|1191.38|1173.58|1191.1|1173.3|1191.4|1173.6|1190.54|1172.74|11
1652167940000|2022-05-10 07:32:20|1191.23|1173.43|1189.56|1171.76|1191.23|1173.43|1189.56|1171.76|20
1652167950000|2022-05-10 07:32:30|1189.81|1172.01|1189.56|1171.76|1189.89|1172.09|1189.56|1171.76|11
1652167960000|2022-05-10 07:32:40|1189.63|1171.83|1189.56|1171.76|1189.63|1171.83|1189.56|1171.76|8
1652167970000|2022-05-10 07:32:50|1189.37|1171.57|1190.36|1172.56|1190.36|1172.56|1188.91|1171.11|21
1652167980000|2022-05-10 07:33:00|1190.43|1172.63|1190.75|1172.95|1191.55|1173.75|1190.11|1172.31|31
1652167990000|2022-05-10 07:33:10|1190.73|1172.93|1188.27|1170.47|1190.73|1172.93|1188.27|1170.47|24
1652168000000|2022-05-10 07:33:20|1188.24|1170.44|1188.42|1170.62|1188.5|1170.7|1187.78|1169.98|12
1652168010000|2022-05-10 07:33:30|1188.44|1170.64|1187.4|1169.6|1188.65|1170.85|1187.14|1169.34|23
1652168020000|2022-05-10 07:33:40|1187.31|1169.51|1185.42|1167.62|1187.31|1169.51|1185.31|1167.51|22
1652168030000|2022-05-10 07:33:50|1185.49|1167.69|1187.3|1169.5|1187.32|1169.52|1185.49|1167.69|29
1652168040000|2022-05-10 07:34:00|1187.28|1169.48|1188.23|1170.43|1188.38|1170.58|1187.28|1169.48|29
1652168050000|2022-05-10 07:34:10|1188.37|1170.57|1188.66|1170.86|1189.59|1171.79|1188.37|1170.57|30
1652168060000|2022-05-10 07:34:20|1188.65|1170.85|1187.01|1169.21|1188.85|1171.05|1187.01|1169.21|21
1652168070000|2022-05-10 07:34:30|1187|1169.2|1185.61|1167.81|1187|1169.2|1185.18|1167.38|35
1652168080000|2022-05-10 07:34:40|1185.66|1167.86|1185.31|1167.51|1185.84|1168.04|1185.24|1167.44|20
1652168090000|2022-05-10 07:34:50|1185.3|1167.5|1186.38|1168.58|1186.43|1168.63|1185.29|1167.49|24
1652168100000|2022-05-10 07:35:00|1186.52|1168.72|1186.74|1168.94|1187.37|1169.57|1186.52|1168.72|23
1652168110000|2022-05-10 07:35:10|1186.75|1168.95|1187.5|1169.7|1187.96|1170.16|1186.75|1168.95|20
1652168120000|2022-05-10 07:35:20|1187.51|1169.71|1187.44|1169.64|1187.68|1169.88|1187.44|1169.64|8
1652168130000|2022-05-10 07:35:30|1187.35|1169.55|1187.39|1169.59|1187.4|1169.6|1186.77|1168.97|20
1652168140000|2022-05-10 07:35:40|1187.38|1169.58|1186.91|1169.11|1187.7|1169.9|1186.91|1169.11|12
1652168150000|2022-05-10 07:35:50|1187.27|1169.47|1187.35|1169.55|1187.46|1169.66|1187.26|1169.46|14
1652168160000|2022-05-10 07:36:00|1187.36|1169.56|1188.4|1170.6|1188.4|1170.6|1187.35|1169.55|16
1652168170000|2022-05-10 07:36:10|1188.56|1170.76|1189.45|1171.65|1189.45|1171.65|1188.56|1170.76|13
1652168180000|2022-05-10 07:36:20|1189.43|1171.63|1188.56|1170.76|1189.84|1172.04|1188.56|1170.76|22
1652168190000|2022-05-10 07:36:30|1188.46|1170.66|1187.38|1169.58|1188.46|1170.66|1186.68|1168.88|24
1652168200000|2022-05-10 07:36:40|1187.53|1169.73|1186.85|1169.05|1187.53|1169.73|1186.64|1168.84|15
1652168210000|2022-05-10 07:36:50|1186.74|1168.94|1184.9|1167.1|1186.75|1168.95|1184.7|1166.9|15
1652168220000|2022-05-10 07:37:00|1184.7|1166.9|1185.36|1167.56|1185.36|1167.56|1184.09|1166.29|28
1652168230000|2022-05-10 07:37:10|1185.37|1167.57|1186.5|1168.7|1186.5|1168.7|1185.36|1167.56|24
1652168240000|2022-05-10 07:37:20|1186.48|1168.68|1184.85|1167.05|1186.48|1168.68|1184.85|1167.05|17
1652168250000|2022-05-10 07:37:30|1184.6|1166.8|1184.4|1166.6|1184.6|1166.8|1183.97|1166.17|5
1652168260000|2022-05-10 07:37:40|1184.38|1166.58|1184.75|1166.95|1184.75|1166.95|1183.59|1165.79|12
1652168270000|2022-05-10 07:37:50|1184.42|1166.62|1184.4|1166.6|1184.42|1166.62|1183.6|1165.8|11
1652168280000|2022-05-10 07:38:00|1184.35|1166.55|1184.46|1166.66|1184.46|1166.66|1183.47|1165.67|16
1652168290000|2022-05-10 07:38:10|1184.44|1166.64|1185.03|1167.23|1185.09|1167.29|1184.44|1166.64|16
1652168300000|2022-05-10 07:38:20|1185.29|1167.49|1185.65|1167.85|1185.68|1167.88|1185.15|1167.35|25
1652168310000|2022-05-10 07:38:30|1185.9|1168.1|1187.39|1169.59|1187.39|1169.59|1185.65|1167.85|28
1652168320000|2022-05-10 07:38:40|1187.38|1169.58|1188.5|1170.7|1188.68|1170.88|1187.35|1169.55|26
1652168330000|2022-05-10 07:38:50|1188.44|1170.64|1188.4|1170.6|1188.63|1170.83|1188.2|1170.4|10
1652168340000|2022-05-10 07:39:00|1188.37|1170.57|1190.4|1172.6|1190.4|1172.6|1188.36|1170.56|26
1652168350000|2022-05-10 07:39:10|1190.29|1172.49|1190.4|1172.6|1190.4|1172.6|1190.29|1172.49|5
1652168360000|2022-05-10 07:39:20|1190.55|1172.75|1191.9|1174.1|1192.12|1174.32|1190.55|1172.75|15
1652168370000|2022-05-10 07:39:30|1192.09|1174.29|1190.15|1172.35|1192.09|1174.29|1189.44|1171.64|22
1652168380000|2022-05-10 07:39:40|1189.65|1171.85|1190.1|1172.3|1190.1|1172.3|1189.4|1171.6|12
1652168390000|2022-05-10 07:39:50|1190.08|1172.28|1190.37|1172.57|1190.4|1172.6|1189.9|1172.1|21
1652168400000|2022-05-10 07:40:00|1190.4|1172.6|1191.27|1173.47|1191.27|1173.47|1190.34|1172.54|17
1652168410000|2022-05-10 07:40:10|1191.36|1173.56|1190.92|1173.12|1191.36|1173.56|1190.49|1172.69|24
1652168420000|2022-05-10 07:40:20|1191.42|1173.62|1191.4|1173.6|1191.42|1173.62|1191.13|1173.33|6
1652168430000|2022-05-10 07:40:30|1191.37|1173.57|1192.4|1174.6|1192.4|1174.6|1191.34|1173.54|11
1652168440000|2022-05-10 07:40:40|1191.9|1174.1|1190.4|1172.6|1191.9|1174.1|1190.4|1172.6|12
1652168450000|2022-05-10 07:40:50|1190.45|1172.65|1189.38|1171.58|1190.45|1172.65|1189.38|1171.58|12
1652168460000|2022-05-10 07:41:00|1189.41|1171.61|1189.34|1171.54|1190.33|1172.53|1189.27|1171.47|32
1652168470000|2022-05-10 07:41:10|1189.24|1171.44|1188.54|1170.74|1189.24|1171.44|1188.52|1170.72|12
1652168480000|2022-05-10 07:41:20|1188.4|1170.6|1185.8|1168|1188.4|1170.6|1185.48|1167.68|30
1652168490000|2022-05-10 07:41:30|1185.7|1167.9|1186.4|1168.6|1186.4|1168.6|1185.64|1167.84|14
1652168500000|2022-05-10 07:41:40|1186.2|1168.4|1185.49|1167.69|1186.25|1168.45|1185.49|1167.69|14
1652168510000|2022-05-10 07:41:50|1185.89|1168.09|1186.36|1168.56|1186.36|1168.56|1185.89|1168.09|5
1652168520000|2022-05-10 07:42:00|1186.43|1168.63|1186.4|1168.6|1186.43|1168.63|1186.34|1168.54|7
1652168530000|2022-05-10 07:42:10|1186.29|1168.49|1186.36|1168.56|1186.37|1168.57|1185.32|1167.52|23
1652168540000|2022-05-10 07:42:20|1187.21|1169.41|1186.8|1169|1187.36|1169.56|1186.7|1168.9|17
1652168550000|2022-05-10 07:42:30|1186.4|1168.6|1186.4|1168.6|1186.4|1168.6|1186.34|1168.54|5
1652168560000|2022-05-10 07:42:40|1186.39|1168.59|1188.08|1170.28|1188.4|1170.6|1186.39|1168.59|23
1652168570000|2022-05-10 07:42:50|1188.12|1170.32|1187.2|1169.4|1188.12|1170.32|1186.54|1168.74|18
1652168580000|2022-05-10 07:43:00|1187.39|1169.59|1186.65|1168.85|1187.44|1169.64|1186.52|1168.72|24
1652168590000|2022-05-10 07:43:10|1186.8|1169|1185.75|1167.95|1186.85|1169.05|1185.45|1167.65|18
1652168600000|2022-05-10 07:43:20|1185.3|1167.5|1185.23|1167.43|1185.3|1167.5|1184.08|1166.28|28
1652168610000|2022-05-10 07:43:30|1185.22|1167.42|1184.42|1166.62|1185.4|1167.6|1184|1166.2|27
1652168620000|2022-05-10 07:43:40|1184.34|1166.54|1183.98|1166.18|1184.48|1166.68|1183.86|1166.06|23
1652168630000|2022-05-10 07:43:50|1184.36|1166.56|1184.41|1166.61|1184.45|1166.65|1184.35|1166.55|13
1652168640000|2022-05-10 07:44:00|1184.4|1166.6|1183.86|1166.06|1184.4|1166.6|1183.53|1165.73|16
1652168650000|2022-05-10 07:44:10|1183.49|1165.69|1183.81|1166.01|1183.81|1166.01|1183.3|1165.5|12
1652168660000|2022-05-10 07:44:20|1183.22|1165.42|1182.65|1164.85|1183.64|1165.84|1182.4|1164.6|15
1652168670000|2022-05-10 07:44:30|1182.58|1164.78|1181.7|1163.9|1182.58|1164.78|1181.7|1163.9|15
1652168680000|2022-05-10 07:44:40|1181.65|1163.85|1182.8|1165|1182.8|1165|1181.4|1163.6|29
1652168690000|2022-05-10 07:44:50|1182.75|1164.95|1182.8|1165|1182.85|1165.05|1182.5|1164.7|9
1652168700000|2022-05-10 07:45:00|1182.7|1164.9|1184.58|1166.78|1184.58|1166.78|1182.24|1164.44|29
1652168710000|2022-05-10 07:45:10|1184.55|1166.75|1185.57|1167.77|1185.57|1167.77|1184.38|1166.58|30
1652168720000|2022-05-10 07:45:20|1185.53|1167.73|1185.53|1167.73|1185.73|1167.93|1185.27|1167.47|24
1652168730000|2022-05-10 07:45:30|1185.65|1167.85|1185.63|1167.83|1185.94|1168.14|1185.5|1167.7|29
1652168740000|2022-05-10 07:45:40|1185.65|1167.85|1185.68|1167.88|1185.69|1167.89|1185.55|1167.75|14
1652168750000|2022-05-10 07:45:50|1185.69|1167.89|1186.56|1168.76|1186.56|1168.76|1185.55|1167.75|19
1652168760000|2022-05-10 07:46:00|1186.69|1168.89|1186.57|1168.77|1187.63|1169.83|1186.45|1168.65|27
1652168770000|2022-05-10 07:46:10|1186.56|1168.76|1186.12|1168.32|1186.62|1168.82|1186.12|1168.32|16
1652168780000|2022-05-10 07:46:20|1185.88|1168.08|1185.28|1167.48|1185.88|1168.08|1184.67|1166.87|27
1652168790000|2022-05-10 07:46:30|1185.43|1167.63|1185.03|1167.23|1186.25|1168.45|1185.03|1167.23|30
1652168800000|2022-05-10 07:46:40|1185.02|1167.22|1185.37|1167.57|1185.48|1167.68|1184.93|1167.13|26
1652168810000|2022-05-10 07:46:50|1185.34|1167.54|1183.98|1166.18|1185.34|1167.54|1183.98|1166.18|28
1652168820000|2022-05-10 07:47:00|1183.97|1166.17|1183.29|1165.49|1183.97|1166.17|1183.29|1165.49|17
1652168830000|2022-05-10 07:47:10|1183.3|1165.5|1184.4|1166.6|1184.4|1166.6|1183.3|1165.5|26
1652168840000|2022-05-10 07:47:20|1184.38|1166.58|1183.43|1165.63|1184.38|1166.58|1183.43|1165.63|14
1652168850000|2022-05-10 07:47:30|1183.47|1165.67|1182.8|1165|1183.66|1165.86|1182.6|1164.8|20
1652168860000|2022-05-10 07:47:40|1182.99|1165.19|1182.51|1164.71|1183.07|1165.27|1182.49|1164.69|15
1652168870000|2022-05-10 07:47:50|1182.6|1164.8|1183.46|1165.66|1183.5|1165.7|1181.84|1164.04|28
1652168880000|2022-05-10 07:48:00|1183.48|1165.68|1182.43|1164.63|1183.49|1165.69|1182.09|1164.29|24
1652168890000|2022-05-10 07:48:10|1182.57|1164.77|1182.75|1164.95|1182.85|1165.05|1182.19|1164.39|30
1652168900000|2022-05-10 07:48:20|1182.76|1164.96|1183.39|1165.59|1183.41|1165.61|1182.62|1164.82|25
1652168910000|2022-05-10 07:48:30|1183.4|1165.6|1182.06|1164.26|1183.68|1165.88|1182.06|1164.26|26
1652168920000|2022-05-10 07:48:40|1182.21|1164.41|1182.47|1164.67|1182.47|1164.67|1182.21|1164.41|18
1652168930000|2022-05-10 07:48:50|1182.45|1164.65|1182.76|1164.96|1183.4|1165.6|1182.45|1164.65|16
1652168940000|2022-05-10 07:49:00|1183.24|1165.44|1183.46|1165.66|1183.46|1165.66|1182.66|1164.86|17
1652168950000|2022-05-10 07:49:10|1183.39|1165.59|1184.93|1167.13|1184.93|1167.13|1183.39|1165.59|24
1652168960000|2022-05-10 07:49:20|1184.99|1167.19|1186.4|1168.6|1186.4|1168.6|1184.99|1167.19|23
1652168970000|2022-05-10 07:49:30|1186.32|1168.52|1184.93|1167.13|1186.32|1168.52|1184.87|1167.07|20
1652168980000|2022-05-10 07:49:40|1184.63|1166.83|1183.74|1165.94|1184.88|1167.08|1183.74|1165.94|28
1652168990000|2022-05-10 07:49:50|1183.62|1165.82|1184.21|1166.41|1184.57|1166.77|1183.62|1165.82|34
1652169000000|2022-05-10 07:50:00|1184.33|1166.53|1185.96|1168.16|1185.96|1168.16|1184.22|1166.42|24
1652169010000|2022-05-10 07:50:10|1185.71|1167.91|1185.6|1167.8|1186.4|1168.6|1185.52|1167.72|19
1652169020000|2022-05-10 07:50:20|1185.52|1167.72|1185.98|1168.18|1185.98|1168.18|1185.52|1167.72|18
1652169030000|2022-05-10 07:50:30|1185.91|1168.11|1186.05|1168.25|1186.48|1168.68|1185.76|1167.96|18
1652169040000|2022-05-10 07:50:40|1185.68|1167.88|1186.4|1168.6|1186.4|1168.6|1185.54|1167.74|12
1652169050000|2022-05-10 07:50:50|1186.44|1168.64|1186.88|1169.08|1187.37|1169.57|1186.4|1168.6|16
1652169060000|2022-05-10 07:51:00|1186.54|1168.74|1187.69|1169.89|1187.69|1169.89|1186.5|1168.7|25
1652169070000|2022-05-10 07:51:10|1187.9|1170.1|1188.62|1170.82|1188.62|1170.82|1187.77|1169.97|18
1652169080000|2022-05-10 07:51:20|1189.12|1171.32|1190.22|1172.42|1190.45|1172.65|1189.12|1171.32|23
1652169090000|2022-05-10 07:51:30|1190.24|1172.44|1189.42|1171.62|1190.4|1172.6|1189.42|1171.62|15
1652169100000|2022-05-10 07:51:40|1189.11|1171.31|1189.39|1171.59|1189.43|1171.63|1188.46|1170.66|22
1652169110000|2022-05-10 07:51:50|1189.38|1171.58|1189.37|1171.57|1189.43|1171.63|1188.64|1170.84|25
1652169120000|2022-05-10 07:52:00|1189.32|1171.52|1187.54|1169.74|1189.39|1171.59|1187.51|1169.71|26
1652169130000|2022-05-10 07:52:10|1187.61|1169.81|1187.38|1169.58|1188.17|1170.37|1187.37|1169.57|22
1652169140000|2022-05-10 07:52:20|1187.27|1169.47|1184.81|1167.01|1187.27|1169.47|1184.81|1167.01|30
1652169150000|2022-05-10 07:52:30|1184.71|1166.91|1183.96|1166.16|1184.74|1166.94|1183.62|1165.82|24
1652169160000|2022-05-10 07:52:40|1183.93|1166.13|1185.37|1167.57|1185.37|1167.57|1183.56|1165.76|24
1652169170000|2022-05-10 07:52:50|1185.36|1167.56|1185.25|1167.45|1185.55|1167.75|1185.19|1167.39|28
1652169180000|2022-05-10 07:53:00|1185.04|1167.24|1184.53|1166.73|1185.05|1167.25|1184.46|1166.66|26
1652169190000|2022-05-10 07:53:10|1184.55|1166.75|1185.67|1167.87|1185.73|1167.93|1184.55|1166.75|31
1652169200000|2022-05-10 07:53:20|1185.76|1167.96|1185.51|1167.71|1185.81|1168.01|1185.51|1167.71|17
1652169210000|2022-05-10 07:53:30|1185.52|1167.72|1183.73|1165.93|1185.52|1167.72|1183.73|1165.93|29
1652169220000|2022-05-10 07:53:40|1183.55|1165.75|1183.44|1165.64|1183.7|1165.9|1183.27|1165.47|19
1652169230000|2022-05-10 07:53:50|1183.4|1165.6|1184.43|1166.63|1184.43|1166.63|1183.4|1165.6|23
1652169240000|2022-05-10 07:54:00|1184.45|1166.65|1183.7|1165.9|1184.49|1166.69|1183.69|1165.89|18
1652169250000|2022-05-10 07:54:10|1183.71|1165.91|1183.72|1165.92|1183.77|1165.97|1183.42|1165.62|14
1652169260000|2022-05-10 07:54:20|1183.73|1165.93|1182.44|1164.64|1183.73|1165.93|1182.37|1164.57|16
1652169270000|2022-05-10 07:54:30|1182.36|1164.56|1183.4|1165.6|1183.4|1165.6|1182.36|1164.56|17
1652169280000|2022-05-10 07:54:40|1183.25|1165.45|1182.11|1164.31|1183.27|1165.47|1182.11|1164.31|24
1652169290000|2022-05-10 07:54:50|1182.03|1164.23|1181.39|1163.59|1182.03|1164.23|1181.13|1163.33|29
1652169300000|2022-05-10 07:55:00|1181.74|1163.94|1182.38|1164.58|1182.4|1164.6|1181.61|1163.81|28
1652169310000|2022-05-10 07:55:10|1182.39|1164.59|1182.5|1164.7|1182.64|1164.84|1182.35|1164.55|22
1652169320000|2022-05-10 07:55:20|1182.54|1164.74|1182.46|1164.66|1182.57|1164.77|1182.35|1164.55|22
1652169330000|2022-05-10 07:55:30|1182.6|1164.8|1182.38|1164.58|1182.66|1164.86|1181.97|1164.17|29
1652169340000|2022-05-10 07:55:40|1182.48|1164.68|1182.46|1164.66|1182.53|1164.73|1182.29|1164.49|26
1652169350000|2022-05-10 07:55:50|1182.45|1164.65|1184.52|1166.72|1184.52|1166.72|1182.45|1164.65|20
1652169360000|2022-05-10 07:56:00|1184.51|1166.71|1184.94|1167.14|1185.42|1167.62|1184.4|1166.6|23
1652169370000|2022-05-10 07:56:10|1184.67|1166.87|1185.5|1167.7|1185.51|1167.71|1184.54|1166.74|24
1652169380000|2022-05-10 07:56:20|1185.51|1167.71|1185.55|1167.75|1186.35|1168.55|1185.18|1167.38|28
1652169390000|2022-05-10 07:56:30|1185.57|1167.77|1185.02|1167.22|1185.62|1167.82|1185|1167.2|26
1652169400000|2022-05-10 07:56:40|1184.73|1166.93|1184.51|1166.71|1184.77|1166.97|1184.33|1166.53|20
1652169410000|2022-05-10 07:56:50|1184.42|1166.62|1184.43|1166.63|1184.46|1166.66|1184.39|1166.59|17
1652169420000|2022-05-10 07:57:00|1184.42|1166.62|1184.35|1166.55|1184.42|1166.62|1184.31|1166.51|12
1652169430000|2022-05-10 07:57:10|1184.31|1166.51|1184.28|1166.48|1184.38|1166.58|1183.67|1165.87|16
1652169440000|2022-05-10 07:57:20|1184.33|1166.53|1185.37|1167.57|1185.37|1167.57|1184.33|1166.53|19
1652169450000|2022-05-10 07:57:30|1185.39|1167.59|1186.37|1168.57|1186.4|1168.6|1185.39|1167.59|24
1652169460000|2022-05-10 07:57:40|1186.35|1168.55|1183.75|1165.95|1186.35|1168.55|1183.75|1165.95|29
1652169470000|2022-05-10 07:57:50|1183.6|1165.8|1182.56|1164.76|1183.6|1165.8|1182.38|1164.58|31
1652169480000|2022-05-10 07:58:00|1182.49|1164.69|1181.51|1163.71|1182.61|1164.81|1181.51|1163.71|26
1652169490000|2022-05-10 07:58:10|1181.54|1163.74|1182.49|1164.69|1182.68|1164.88|1181.54|1163.74|23
1652169500000|2022-05-10 07:58:20|1182.58|1164.78|1182.69|1164.89|1182.99|1165.19|1182.52|1164.72|26
1652169510000|2022-05-10 07:58:30|1182.63|1164.83|1182.38|1164.58|1182.63|1164.83|1181.79|1163.99|21
1652169520000|2022-05-10 07:58:40|1182.35|1164.55|1182.47|1164.67|1182.68|1164.88|1182.14|1164.34|18
1652169530000|2022-05-10 07:58:50|1182.54|1164.74|1181.96|1164.16|1182.54|1164.74|1181.96|1164.16|13
1652169540000|2022-05-10 07:59:00|1181.77|1163.97|1182.45|1164.65|1182.45|1164.65|1181.77|1163.97|10
1652169550000|2022-05-10 07:59:10|1182.42|1164.62|1182.55|1164.75|1182.62|1164.82|1182.42|1164.62|21
1652169560000|2022-05-10 07:59:20|1182.6|1164.8|1183.41|1165.61|1183.41|1165.61|1182.6|1164.8|13
1652169570000|2022-05-10 07:59:30|1183.42|1165.62|1182.5|1164.7|1183.42|1165.62|1182.34|1164.54|20
1652169580000|2022-05-10 07:59:40|1182.57|1164.77|1181.28|1163.48|1182.57|1164.77|1181.28|1163.48|29
1652169590000|2022-05-10 07:59:50|1181.26|1163.46|1179.97|1162.17|1181.26|1163.46|1179.97|1162.17|26
1652169600000|2022-05-10 08:00:00|1179.85|1162.05|1179.42|1161.62|1179.85|1162.05|1178.81|1161.01|30
1652169610000|2022-05-10 08:00:10|1179.46|1161.66|1180.07|1162.27|1180.39|1162.59|1179.18|1161.38|18
1652169620000|2022-05-10 08:00:20|1179.68|1161.88|1179.41|1161.61|1180.09|1162.29|1179.41|1161.61|18
1652169630000|2022-05-10 08:00:30|1179.4|1161.6|1179.38|1161.58|1179.42|1161.62|1178.85|1161.05|19
1652169640000|2022-05-10 08:00:40|1179.39|1161.59|1178.43|1160.63|1179.5|1161.7|1178.43|1160.63|18
1652169650000|2022-05-10 08:00:50|1178.34|1160.54|1177.6|1159.8|1178.45|1160.65|1177.6|1159.8|20
1652169660000|2022-05-10 08:01:00|1177.55|1159.75|1179.38|1161.58|1179.41|1161.61|1177.52|1159.72|23
1652169670000|2022-05-10 08:01:10|1179.41|1161.61|1179.78|1161.98|1180.46|1162.66|1179.41|1161.61|23
1652169680000|2022-05-10 08:01:20|1179.7|1161.9|1179.47|1161.67|1179.73|1161.93|1179.47|1161.67|10
1652169690000|2022-05-10 08:01:30|1179.41|1161.61|1179.39|1161.59|1179.41|1161.61|1178.61|1160.81|17
1652169700000|2022-05-10 08:01:40|1179.42|1161.62|1179.5|1161.7|1179.55|1161.75|1179.37|1161.57|17
1652169710000|2022-05-10 08:01:50|1179.47|1161.67|1180.69|1162.89|1181.43|1163.63|1179.47|1161.67|27
1652169720000|2022-05-10 08:02:00|1180.68|1162.88|1181.38|1163.58|1181.38|1163.58|1180.51|1162.71|19
1652169730000|2022-05-10 08:02:10|1181.36|1163.56|1181.4|1163.6|1181.42|1163.62|1180.75|1162.95|23
1652169740000|2022-05-10 08:02:20|1181.47|1163.67|1182.13|1164.33|1182.39|1164.59|1181.47|1163.67|21
1652169750000|2022-05-10 08:02:30|1182.29|1164.49|1181.6|1163.8|1182.37|1164.57|1181.55|1163.75|19
1652169760000|2022-05-10 08:02:40|1181.49|1163.69|1181.67|1163.87|1181.67|1163.87|1181.49|1163.69|4
1652169770000|2022-05-10 08:02:50|1181.5|1163.7|1182.23|1164.43|1182.43|1164.63|1181.5|1163.7|28
1652169780000|2022-05-10 08:03:00|1182.37|1164.57|1182.8|1165|1182.96|1165.16|1182.35|1164.55|22
1652169790000|2022-05-10 08:03:10|1182.79|1164.99|1185.33|1167.53|1185.4|1167.6|1182.79|1164.99|23
1652169800000|2022-05-10 08:03:20|1185.4|1167.6|1186.55|1168.75|1186.7|1168.9|1185.35|1167.55|23
1652169810000|2022-05-10 08:03:30|1186.53|1168.73|1185.98|1168.18|1187.33|1169.53|1185.98|1168.18|16
1652169820000|2022-05-10 08:03:40|1185.45|1167.65|1185.36|1167.56|1185.47|1167.67|1185|1167.2|18
1652169830000|2022-05-10 08:03:50|1185.35|1167.55|1185.36|1167.56|1185.4|1167.6|1184.9|1167.1|20
1652169840000|2022-05-10 08:04:00|1185.4|1167.6|1185.3|1167.5|1185.4|1167.6|1184.74|1166.94|29
1652169850000|2022-05-10 08:04:10|1185.26|1167.46|1184.74|1166.94|1185.37|1167.57|1184.54|1166.74|28
1652169860000|2022-05-10 08:04:20|1184.62|1166.82|1184.54|1166.74|1184.62|1166.82|1184.52|1166.72|8
1652169870000|2022-05-10 08:04:30|1184.56|1166.76|1184.22|1166.42|1184.56|1166.76|1184.22|1166.42|13
1652169880000|2022-05-10 08:04:40|1184.18|1166.38|1184.58|1166.78|1184.58|1166.78|1183.91|1166.11|19
1652169890000|2022-05-10 08:04:50|1184.59|1166.79|1185.47|1167.67|1185.65|1167.85|1184.59|1166.79|27
1652169900000|2022-05-10 08:05:00|1185.56|1167.76|1186.68|1168.88|1186.74|1168.94|1185.29|1167.49|33
1652169910000|2022-05-10 08:05:10|1187.4|1169.6|1187.36|1169.56|1188.2|1170.4|1187.32|1169.52|16
1652169920000|2022-05-10 08:05:20|1187.4|1169.6|1187.9|1170.1|1188.4|1170.6|1187.4|1169.6|7
1652169930000|2022-05-10 08:05:30|1187.51|1169.71|1187.35|1169.55|1187.55|1169.75|1187.03|1169.23|13
1652169940000|2022-05-10 08:05:40|1187.1|1169.3|1187.4|1169.6|1187.4|1169.6|1187.1|1169.3|7
1652169950000|2022-05-10 08:05:50|1187.38|1169.58|1186.55|1168.75|1187.4|1169.6|1186.52|1168.72|9
1652169960000|2022-05-10 08:06:00|1186.64|1168.84|1185.76|1167.96|1186.65|1168.85|1185.76|1167.96|18
1652169970000|2022-05-10 08:06:10|1185.8|1168|1185.73|1167.93|1187.15|1169.35|1185.73|1167.93|29
1652169980000|2022-05-10 08:06:20|1185.74|1167.94|1184.87|1167.07|1185.74|1167.94|1184.63|1166.83|23
1652169990000|2022-05-10 08:06:30|1185.23|1167.43|1184.89|1167.09|1185.29|1167.49|1184.31|1166.51|32
1652170000000|2022-05-10 08:06:40|1184.55|1166.75|1184.91|1167.11|1185.39|1167.59|1184.55|1166.75|26
1652170010000|2022-05-10 08:06:50|1185.25|1167.45|1184.75|1166.95|1185.4|1167.6|1184.75|1166.95|13
1652170020000|2022-05-10 08:07:00|1184.5|1166.7|1185.38|1167.58|1185.46|1167.66|1184.5|1166.7|23
1652170030000|2022-05-10 08:07:10|1185.39|1167.59|1185.23|1167.43|1185.44|1167.64|1185.21|1167.41|13
1652170040000|2022-05-10 08:07:20|1185.22|1167.42|1186.26|1168.46|1186.26|1168.46|1184.96|1167.16|22
1652170050000|2022-05-10 08:07:30|1186.27|1168.47|1187.4|1169.6|1187.4|1169.6|1186.27|1168.47|22
1652170060000|2022-05-10 08:07:40|1187.35|1169.55|1188.51|1170.71|1188.51|1170.71|1187.35|1169.55|18
1652170070000|2022-05-10 08:07:50|1188.54|1170.74|1191.19|1173.39|1191.4|1173.6|1188.54|1170.74|27
1652170080000|2022-05-10 08:08:00|1191.4|1173.6|1193.22|1175.42|1193.36|1175.56|1191.3|1173.5|22
1652170090000|2022-05-10 08:08:10|1193.3|1175.5|1193.82|1176.02|1194.4|1176.6|1193.3|1175.5|18
1652170100000|2022-05-10 08:08:20|1194.28|1176.48|1194.3|1176.5|1194.45|1176.65|1194.21|1176.41|11
1652170110000|2022-05-10 08:08:30|1194.31|1176.51|1195.6|1177.8|1195.6|1177.8|1194.25|1176.45|16
1652170120000|2022-05-10 08:08:40|1195.47|1177.67|1195.44|1177.64|1196.32|1178.52|1195.44|1177.64|19
1652170130000|2022-05-10 08:08:50|1195.8|1178|1194.52|1176.72|1195.8|1178|1194.48|1176.68|17
1652170140000|2022-05-10 08:09:00|1194.54|1176.74|1194.79|1176.99|1195.3|1177.5|1194.44|1176.64|21
1652170150000|2022-05-10 08:09:10|1194.96|1177.16|1194.34|1176.54|1195.42|1177.62|1193.81|1176.01|28
1652170160000|2022-05-10 08:09:20|1194.22|1176.42|1194.36|1176.56|1194.4|1176.6|1194.21|1176.41|14
1652170170000|2022-05-10 08:09:30|1194.37|1176.57|1194.45|1176.65|1194.46|1176.66|1194.36|1176.56|14
1652170180000|2022-05-10 08:09:40|1194.41|1176.61|1195.5|1177.7|1196.02|1178.22|1194.41|1176.61|21
1652170190000|2022-05-10 08:09:50|1195.52|1177.72|1196.55|1178.75|1196.55|1178.75|1195.52|1177.72|12
1652170200000|2022-05-10 08:10:00|1196.5|1178.7|1196.85|1179.05|1197.15|1179.35|1195.81|1178.01|18
1652170210000|2022-05-10 08:10:10|1197.16|1179.36|1198.4|1180.6|1198.4|1180.6|1196.57|1178.77|27
1652170220000|2022-05-10 08:10:20|1198.44|1180.64|1197.75|1179.95|1198.7|1180.9|1197.48|1179.68|17
1652170230000|2022-05-10 08:10:30|1197.8|1180|1197.17|1179.37|1197.8|1180|1196.94|1179.14|13
1652170240000|2022-05-10 08:10:40|1197.22|1179.42|1195.83|1178.03|1197.25|1179.45|1195.48|1177.68|24
1652170250000|2022-05-10 08:10:50|1196.18|1178.38|1195.31|1177.51|1196.34|1178.54|1195.28|1177.48|21
1652170260000|2022-05-10 08:11:00|1195.32|1177.52|1196.25|1178.45|1196.29|1178.49|1195.22|1177.42|25
1652170270000|2022-05-10 08:11:10|1196.28|1178.48|1194.45|1176.65|1196.28|1178.48|1194.44|1176.64|17
1652170280000|2022-05-10 08:11:20|1194.6|1176.8|1194.6|1176.8|1195.35|1177.55|1194.4|1176.6|20
1652170290000|2022-05-10 08:11:30|1194.38|1176.58|1193.75|1175.95|1194.7|1176.9|1193.45|1175.65|24
1652170300000|2022-05-10 08:11:40|1193.74|1175.94|1192.48|1174.68|1193.74|1175.94|1192.42|1174.62|23
1652170310000|2022-05-10 08:11:50|1192.49|1174.69|1192.22|1174.42|1192.49|1174.69|1191.37|1173.57|24
1652170320000|2022-05-10 08:12:00|1192.19|1174.39|1192.23|1174.43|1192.35|1174.55|1192.07|1174.27|20
1652170330000|2022-05-10 08:12:10|1192.22|1174.42|1190.32|1172.52|1192.4|1174.6|1190.26|1172.46|22
1652170340000|2022-05-10 08:12:20|1190.4|1172.6|1191.4|1173.6|1191.56|1173.76|1190.2|1172.4|16
1652170350000|2022-05-10 08:12:30|1191.6|1173.8|1189.4|1171.6|1191.6|1173.8|1188.73|1170.93|27
1652170360000|2022-05-10 08:12:40|1189.3|1171.5|1188.27|1170.47|1189.32|1171.52|1188.1|1170.3|25
1652170370000|2022-05-10 08:12:50|1188.4|1170.6|1188.5|1170.7|1188.5|1170.7|1186.92|1169.12|22
1652170380000|2022-05-10 08:13:00|1188.53|1170.73|1187.3|1169.5|1189.2|1171.4|1187.3|1169.5|21
1652170390000|2022-05-10 08:13:10|1187.49|1169.69|1185.75|1167.95|1187.49|1169.69|1185.75|1167.95|11
1652170400000|2022-05-10 08:13:20|1185.61|1167.81|1184.23|1166.43|1186.11|1168.31|1184.22|1166.42|24
1652170410000|2022-05-10 08:13:30|1184.15|1166.35|1183.54|1165.74|1184.15|1166.35|1183.54|1165.74|10
1652170420000|2022-05-10 08:13:40|1183.51|1165.71|1182.55|1164.75|1183.63|1165.83|1181.89|1164.09|24
1652170430000|2022-05-10 08:13:50|1182.33|1164.53|1182.4|1164.6|1182.55|1164.75|1181.71|1163.91|21
1652170440000|2022-05-10 08:14:00|1182.9|1165.1|1182.92|1165.12|1184.16|1166.36|1182.3|1164.5|13
1652170450000|2022-05-10 08:14:10|1182.88|1165.08|1182.28|1164.48|1183.27|1165.47|1181.39|1163.59|17
1652170460000|2022-05-10 08:14:20|1182.3|1164.5|1182.48|1164.68|1183.32|1165.52|1182.24|1164.44|18
1652170470000|2022-05-10 08:14:30|1182.56|1164.76|1182.79|1164.99|1182.79|1164.99|1182.4|1164.6|7
1652170480000|2022-05-10 08:14:40|1183.06|1165.26|1182.48|1164.68|1183.33|1165.53|1182.47|1164.67|22
1652170490000|2022-05-10 08:14:50|1182.73|1164.93|1182.51|1164.71|1182.73|1164.93|1182.4|1164.6|13
1652170500000|2022-05-10 08:15:00|1182.48|1164.68|1183.21|1165.41|1183.21|1165.41|1182.48|1164.68|21
1652170510000|2022-05-10 08:15:10|1183.54|1165.74|1185.23|1167.43|1186.34|1168.54|1183.3|1165.5|31
1652170520000|2022-05-10 08:15:20|1185.31|1167.51|1187.2|1169.4|1187.4|1169.6|1185.31|1167.51|24
1652170530000|2022-05-10 08:15:30|1187.26|1169.46|1187.24|1169.44|1188.32|1170.52|1186.83|1169.03|26
1652170540000|2022-05-10 08:15:40|1187.06|1169.26|1190.23|1172.43|1190.23|1172.43|1187.06|1169.26|30
1652170550000|2022-05-10 08:15:50|1189.47|1171.67|1189.47|1171.67|1189.69|1171.89|1189.2|1171.4|24
1652170560000|2022-05-10 08:16:00|1189.49|1171.69|1191.07|1173.27|1191.62|1173.82|1189.49|1171.69|27
1652170570000|2022-05-10 08:16:10|1191.26|1173.46|1192.27|1174.47|1192.3|1174.5|1191.26|1173.46|24
1652170580000|2022-05-10 08:16:20|1191.97|1174.17|1192.51|1174.71|1193.19|1175.39|1191.97|1174.17|24
1652170590000|2022-05-10 08:16:30|1192.54|1174.74|1192.39|1174.59|1192.94|1175.14|1192.24|1174.44|23
1652170600000|2022-05-10 08:16:40|1192.4|1174.6|1191.16|1173.36|1192.4|1174.6|1191.15|1173.35|20
1652170610000|2022-05-10 08:16:50|1191.15|1173.35|1192.12|1174.32|1192.3|1174.5|1191.15|1173.35|9
1652170620000|2022-05-10 08:17:00|1192.3|1174.5|1190.35|1172.55|1192.3|1174.5|1190.31|1172.51|26
1652170630000|2022-05-10 08:17:10|1190.29|1172.49|1190.24|1172.44|1190.3|1172.5|1189.93|1172.13|20
1652170640000|2022-05-10 08:17:20|1190.3|1172.5|1191.27|1173.47|1191.32|1173.52|1190.3|1172.5|25
1652170650000|2022-05-10 08:17:30|1191.22|1173.42|1191.26|1173.46|1191.32|1173.52|1190.24|1172.44|22
1652170660000|2022-05-10 08:17:40|1191.27|1173.47|1190.3|1172.5|1191.4|1173.6|1190.26|1172.46|22
1652170670000|2022-05-10 08:17:50|1190.42|1172.62|1189.33|1171.53|1190.42|1172.62|1189.16|1171.36|25
1652170680000|2022-05-10 08:18:00|1189.32|1171.52|1192.19|1174.39|1192.19|1174.39|1189.32|1171.52|30
1652170690000|2022-05-10 08:18:10|1192.2|1174.4|1193.86|1176.06|1194.68|1176.88|1192.2|1174.4|30
1652170700000|2022-05-10 08:18:20|1194.15|1176.35|1193.15|1175.35|1194.17|1176.37|1192.37|1174.57|32
1652170710000|2022-05-10 08:18:30|1193.16|1175.36|1193.22|1175.42|1193.3|1175.5|1193.1|1175.3|19
1652170720000|2022-05-10 08:18:40|1193.44|1175.64|1194.09|1176.29|1194.1|1176.3|1193.21|1175.41|19
1652170730000|2022-05-10 08:18:50|1194.08|1176.28|1193.2|1175.4|1194.27|1176.47|1192.71|1174.91|20
1652170740000|2022-05-10 08:19:00|1193.27|1175.47|1192.73|1174.93|1193.27|1175.47|1192.25|1174.45|22
1652170750000|2022-05-10 08:19:10|1192.52|1174.72|1192.3|1174.5|1193.4|1175.6|1192.28|1174.48|26
1652170760000|2022-05-10 08:19:20|1192.31|1174.51|1192.32|1174.52|1192.41|1174.61|1192.14|1174.34|20
1652170770000|2022-05-10 08:19:30|1192.26|1174.46|1192.27|1174.47|1192.44|1174.64|1192.04|1174.24|11
1652170780000|2022-05-10 08:19:40|1192.36|1174.56|1193.12|1175.32|1193.12|1175.32|1192.21|1174.41|21
1652170790000|2022-05-10 08:19:50|1193.11|1175.31|1193.12|1175.32|1193.12|1175.32|1193.03|1175.23|11
1652170800000|2022-05-10 08:20:00|1193.11|1175.31|1193.07|1175.27|1193.22|1175.42|1192.59|1174.79|12
1652170810000|2022-05-10 08:20:10|1193.19|1175.39|1194.41|1176.61|1194.66|1176.86|1192.59|1174.79|23
1652170820000|2022-05-10 08:20:20|1194.94|1177.14|1195.09|1177.29|1196.34|1178.54|1194.94|1177.14|25
1652170830000|2022-05-10 08:20:30|1195.19|1177.39|1194.65|1176.85|1195.19|1177.39|1194.22|1176.42|27
1652170840000|2022-05-10 08:20:40|1195.4|1177.6|1195.17|1177.37|1195.4|1177.6|1194.89|1177.09|21
1652170850000|2022-05-10 08:20:50|1195.18|1177.38|1194.88|1177.08|1195.2|1177.4|1194.72|1176.92|20
1652170860000|2022-05-10 08:21:00|1194.89|1177.09|1195.85|1178.05|1195.92|1178.12|1194.66|1176.86|24
1652170870000|2022-05-10 08:21:10|1195.31|1177.51|1194.43|1176.63|1195.59|1177.79|1194.28|1176.48|28
1652170880000|2022-05-10 08:21:20|1194.79|1176.99|1194.99|1177.19|1195.38|1177.58|1194.79|1176.99|17
1652170890000|2022-05-10 08:21:30|1194.93|1177.13|1193.98|1176.18|1195.3|1177.5|1193.64|1175.84|27
1652170900000|2022-05-10 08:21:40|1193.97|1176.17|1193|1175.2|1194.33|1176.53|1193|1175.2|22
1652170910000|2022-05-10 08:21:50|1192.98|1175.18|1192.24|1174.44|1193.11|1175.31|1191.76|1173.96|26
1652170920000|2022-05-10 08:22:00|1192.3|1174.5|1190.71|1172.91|1192.3|1174.5|1190.36|1172.56|35
1652170930000|2022-05-10 08:22:10|1190.81|1173.01|1190.11|1172.31|1191.23|1173.43|1190.1|1172.3|28
1652170940000|2022-05-10 08:22:20|1190.33|1172.53|1189.98|1172.18|1191.3|1173.5|1189.98|1172.18|22
1652170950000|2022-05-10 08:22:30|1190.23|1172.43|1192.09|1174.29|1192.16|1174.36|1190.22|1172.42|27
1652170960000|2022-05-10 08:22:40|1191.88|1174.08|1193.33|1175.53|1193.4|1175.6|1191.34|1173.54|27
1652170970000|2022-05-10 08:22:50|1193.4|1175.6|1194.3|1176.5|1194.4|1176.6|1192.71|1174.91|27
1652170980000|2022-05-10 08:23:00|1194.29|1176.49|1194.28|1176.48|1194.4|1176.6|1193.4|1175.6|21
1652170990000|2022-05-10 08:23:10|1194.26|1176.46|1194.28|1176.48|1194.3|1176.5|1193.88|1176.08|10
1652171000000|2022-05-10 08:23:20|1194.35|1176.55|1195.36|1177.56|1195.36|1177.56|1193.97|1176.17|21
1652171010000|2022-05-10 08:23:30|1195.24|1177.44|1194.01|1176.21|1195.39|1177.59|1193.26|1175.46|26
1652171020000|2022-05-10 08:23:40|1193.55|1175.75|1193.34|1175.54|1193.55|1175.75|1193.21|1175.41|19
1652171030000|2022-05-10 08:23:50|1193.35|1175.55|1193.36|1175.56|1194.1|1176.3|1192.93|1175.13|24
1652171040000|2022-05-10 08:24:00|1193.17|1175.37|1192.42|1174.62|1193.38|1175.58|1192.42|1174.62|23
1652171050000|2022-05-10 08:24:10|1192.21|1174.41|1193.22|1175.42|1193.23|1175.43|1191.2|1173.4|36
1652171060000|2022-05-10 08:24:20|1193.04|1175.24|1193.38|1175.58|1194.29|1176.49|1193.04|1175.24|31
1652171070000|2022-05-10 08:24:30|1193.36|1175.56|1192.51|1174.71|1193.49|1175.69|1192.51|1174.71|16
1652171080000|2022-05-10 08:24:40|1192.37|1174.57|1193.22|1175.42|1193.32|1175.52|1192.34|1174.54|20
1652171090000|2022-05-10 08:24:50|1193.23|1175.43|1192.47|1174.67|1193.36|1175.56|1192.44|1174.64|13
1652171100000|2022-05-10 08:25:00|1192.44|1174.64|1193.12|1175.32|1193.29|1175.49|1191.59|1173.79|27
1652171110000|2022-05-10 08:25:10|1193.11|1175.31|1192.6|1174.8|1193.65|1175.85|1192.49|1174.69|21
1652171120000|2022-05-10 08:25:20|1192.4|1174.6|1191.4|1173.6|1192.4|1174.6|1191.32|1173.52|27
1652171130000|2022-05-10 08:25:30|1191.35|1173.55|1190.27|1172.47|1191.55|1173.75|1189.32|1171.52|23
1652171140000|2022-05-10 08:25:40|1190.4|1172.6|1190.18|1172.38|1190.4|1172.6|1189.64|1171.84|19
1652171150000|2022-05-10 08:25:50|1190.19|1172.39|1190.31|1172.51|1190.31|1172.51|1189.4|1171.6|13
1652171160000|2022-05-10 08:26:00|1190.4|1172.6|1192.21|1174.41|1192.32|1174.52|1190.4|1172.6|21
1652171170000|2022-05-10 08:26:10|1192.08|1174.28|1191.9|1174.1|1192.19|1174.39|1191.9|1174.1|10
1652171180000|2022-05-10 08:26:20|1191.55|1173.75|1192.15|1174.35|1192.4|1174.6|1191.4|1173.6|15
1652171190000|2022-05-10 08:26:30|1192.01|1174.21|1192.2|1174.4|1192.31|1174.51|1191.81|1174.01|15
1652171200000|2022-05-10 08:26:40|1192.21|1174.41|1192.81|1175.01|1192.84|1175.04|1191.6|1173.8|19
1652171210000|2022-05-10 08:26:50|1192.97|1175.17|1193.33|1175.53|1193.55|1175.75|1192.85|1175.05|19
1652171220000|2022-05-10 08:27:00|1193.22|1175.42|1194.84|1177.04|1194.84|1177.04|1193.22|1175.42|28
1652171230000|2022-05-10 08:27:10|1194.37|1176.57|1193.65|1175.85|1194.4|1176.6|1193.65|1175.85|17
1652171240000|2022-05-10 08:27:20|1193.64|1175.84|1193.02|1175.22|1193.9|1176.1|1193.02|1175.22|14
1652171250000|2022-05-10 08:27:30|1193.3|1175.5|1192.24|1174.44|1193.32|1175.52|1192.23|1174.43|23
1652171260000|2022-05-10 08:27:40|1192.31|1174.51|1192.3|1174.5|1192.31|1174.51|1191.95|1174.15|12
1652171270000|2022-05-10 08:27:50|1192.31|1174.51|1193.47|1175.67|1193.83|1176.03|1192.31|1174.51|28
1652171280000|2022-05-10 08:28:00|1193.4|1175.6|1193.26|1175.46|1193.42|1175.62|1193.22|1175.42|17
1652171290000|2022-05-10 08:28:10|1193.25|1175.45|1193.26|1175.46|1193.45|1175.65|1192.3|1174.5|14
1652171300000|2022-05-10 08:28:20|1193.35|1175.55|1194.19|1176.39|1194.19|1176.39|1193.17|1175.37|23
1652171310000|2022-05-10 08:28:30|1194.13|1176.33|1195.21|1177.41|1195.23|1177.43|1193.93|1176.13|16
1652171320000|2022-05-10 08:28:40|1194.98|1177.18|1194.29|1176.49|1194.98|1177.18|1193.84|1176.04|20
1652171330000|2022-05-10 08:28:50|1194.11|1176.31|1193.95|1176.15|1194.4|1176.6|1193.48|1175.68|8
1652171340000|2022-05-10 08:29:00|1193.76|1175.96|1194.28|1176.48|1194.4|1176.6|1193.61|1175.81|15
1652171350000|2022-05-10 08:29:10|1194.19|1176.39|1195.11|1177.31|1195.15|1177.35|1193.93|1176.13|13
1652171360000|2022-05-10 08:29:20|1195.15|1177.35|1195.18|1177.38|1195.4|1177.6|1195.15|1177.35|4
1652171370000|2022-05-10 08:29:30|1195.26|1177.46|1195.18|1177.38|1195.35|1177.55|1195.18|1177.38|6
1652171380000|2022-05-10 08:29:40|1195.4|1177.6|1196.9|1179.1|1197.09|1179.29|1195.4|1177.6|13
1652171390000|2022-05-10 08:29:50|1196.82|1179.02|1196.21|1178.41|1196.82|1179.02|1195.27|1177.47|17
1652171400000|2022-05-10 08:30:00|1196.05|1178.25|1196.4|1178.6|1197.12|1179.32|1196.05|1178.25|15
1652171410000|2022-05-10 08:30:10|1196.25|1178.45|1197.33|1179.53|1197.4|1179.6|1196.24|1178.44|20
1652171420000|2022-05-10 08:30:20|1198.15|1180.35|1199.84|1182.04|1200.19|1182.39|1197.9|1180.1|25
1652171430000|2022-05-10 08:30:30|1199.88|1182.08|1200.4|1182.6|1200.4|1182.6|1199.4|1181.6|17
1652171440000|2022-05-10 08:30:40|1200.21|1182.41|1201.43|1183.63|1202.04|1184.24|1200.21|1182.41|15
1652171450000|2022-05-10 08:30:50|1201.3|1183.5|1200.95|1183.15|1201.41|1183.61|1200.91|1183.11|19
1652171460000|2022-05-10 08:31:00|1200.4|1182.6|1199.11|1181.31|1200.6|1182.8|1199.11|1181.31|16
1652171470000|2022-05-10 08:31:10|1199.1|1181.3|1198.23|1180.43|1199.4|1181.6|1198.21|1180.41|20
1652171480000|2022-05-10 08:31:20|1198.22|1180.42|1196.92|1179.12|1198.4|1180.6|1196.92|1179.12|18
1652171490000|2022-05-10 08:31:30|1197.39|1179.59|1196.39|1178.59|1197.4|1179.6|1196.3|1178.5|29
1652171500000|2022-05-10 08:31:40|1196.41|1178.61|1196.34|1178.54|1196.41|1178.61|1195.31|1177.51|31
1652171510000|2022-05-10 08:31:50|1196.4|1178.6|1196.33|1178.53|1196.4|1178.6|1196.21|1178.41|11
1652171520000|2022-05-10 08:32:00|1196.4|1178.6|1195.38|1177.58|1196.4|1178.6|1195.3|1177.5|18
1652171530000|2022-05-10 08:32:10|1195.31|1177.51|1194.42|1176.62|1195.55|1177.75|1194.28|1176.48|25
1652171540000|2022-05-10 08:32:20|1194.39|1176.59|1194.14|1176.34|1194.4|1176.6|1193.26|1175.46|27
1652171550000|2022-05-10 08:32:30|1194.07|1176.27|1194.14|1176.34|1194.4|1176.6|1194.07|1176.27|21
1652171560000|2022-05-10 08:32:40|1194.23|1176.43|1194.29|1176.49|1194.3|1176.5|1194.14|1176.34|11
1652171570000|2022-05-10 08:32:50|1194.4|1176.6|1193.4|1175.6|1194.4|1176.6|1193.38|1175.58|15
1652171580000|2022-05-10 08:33:00|1193.38|1175.58|1192.31|1174.51|1193.38|1175.58|1192.25|1174.45|17
1652171590000|2022-05-10 08:33:10|1192.32|1174.52|1190.83|1173.03|1192.33|1174.53|1190.83|1173.03|17
1652171600000|2022-05-10 08:33:20|1191.24|1173.44|1189.71|1171.91|1191.4|1173.6|1189.59|1171.79|22
1652171610000|2022-05-10 08:33:30|1189.7|1171.9|1190.24|1172.44|1190.32|1172.52|1189.51|1171.71|19
1652171620000|2022-05-10 08:33:40|1190.22|1172.42|1187.27|1169.47|1190.22|1172.42|1187.27|1169.47|36
1652171630000|2022-05-10 08:33:50|1188.16|1170.36|1187.8|1170|1188.4|1170.6|1187.64|1169.84|22
1652171640000|2022-05-10 08:34:00|1188.22|1170.42|1187.23|1169.43|1188.22|1170.42|1187.22|1169.42|16
1652171650000|2022-05-10 08:34:10|1187.18|1169.38|1187.15|1169.35|1187.63|1169.83|1186.76|1168.96|24
1652171660000|2022-05-10 08:34:20|1187.24|1169.44|1187.35|1169.55|1187.35|1169.55|1187.2|1169.4|19
1652171670000|2022-05-10 08:34:30|1187.28|1169.48|1188.25|1170.45|1188.27|1170.47|1187.28|1169.48|27
1652171680000|2022-05-10 08:34:40|1188.42|1170.62|1189.32|1171.52|1189.51|1171.71|1188.26|1170.46|18
1652171690000|2022-05-10 08:34:50|1189.31|1171.51|1189.37|1171.57|1189.4|1171.6|1188.61|1170.81|16
1652171700000|2022-05-10 08:35:00|1189.38|1171.58|1189.3|1171.5|1189.4|1171.6|1189.11|1171.31|18
1652171710000|2022-05-10 08:35:10|1189.31|1171.51|1191.32|1173.52|1191.32|1173.52|1189.3|1171.5|27
1652171720000|2022-05-10 08:35:20|1191.45|1173.65|1192.29|1174.49|1192.29|1174.49|1191.21|1173.41|26
1652171730000|2022-05-10 08:35:30|1192.31|1174.51|1193.03|1175.23|1193.03|1175.23|1192.28|1174.48|20
1652171740000|2022-05-10 08:35:40|1193.04|1175.24|1192.27|1174.47|1193.28|1175.48|1192.26|1174.46|17
1652171750000|2022-05-10 08:35:50|1192.38|1174.58|1192.16|1174.36|1193.25|1175.45|1192.07|1174.27|28
1652171760000|2022-05-10 08:36:00|1192.23|1174.43|1194.23|1176.43|1194.23|1176.43|1192.23|1174.43|25
1652171770000|2022-05-10 08:36:10|1194.26|1176.46|1195.32|1177.52|1195.58|1177.78|1194.25|1176.45|24
1652171780000|2022-05-10 08:36:20|1195.33|1177.53|1193.39|1175.59|1195.37|1177.57|1193.38|1175.58|27
1652171790000|2022-05-10 08:36:30|1193.5|1175.7|1193.28|1175.48|1193.57|1175.77|1193.25|1175.45|22
1652171800000|2022-05-10 08:36:40|1193.29|1175.49|1191.39|1173.59|1193.31|1175.51|1191.36|1173.56|16
1652171810000|2022-05-10 08:36:50|1191.4|1173.6|1191.26|1173.46|1191.47|1173.67|1191.24|1173.44|12
1652171820000|2022-05-10 08:37:00|1191.45|1173.65|1190.14|1172.34|1191.45|1173.65|1190.14|1172.34|23
1652171830000|2022-05-10 08:37:10|1190.12|1172.32|1188.43|1170.63|1190.22|1172.42|1188.43|1170.63|25
1652171840000|2022-05-10 08:37:20|1188.42|1170.62|1188.24|1170.44|1189.27|1171.47|1188.22|1170.42|26
1652171850000|2022-05-10 08:37:30|1188.46|1170.66|1189.95|1172.15|1190.26|1172.46|1188.46|1170.66|24
1652171860000|2022-05-10 08:37:40|1189.91|1172.11|1190.37|1172.57|1190.37|1172.57|1189.74|1171.94|19
1652171870000|2022-05-10 08:37:50|1190.36|1172.56|1191.49|1173.69|1191.49|1173.69|1190.36|1172.56|23
1652171880000|2022-05-10 08:38:00|1191.4|1173.6|1191.39|1173.59|1191.46|1173.66|1191.07|1173.27|14
1652171890000|2022-05-10 08:38:10|1191.17|1173.37|1191.39|1173.59|1191.43|1173.63|1191.17|1173.37|7
1652171900000|2022-05-10 08:38:20|1191.31|1173.51|1190.3|1172.5|1191.39|1173.59|1190.08|1172.28|13
1652171910000|2022-05-10 08:38:30|1190.4|1172.6|1191.41|1173.61|1192|1174.2|1190.4|1172.6|24
1652171920000|2022-05-10 08:38:40|1191.4|1173.6|1192.06|1174.26|1192.19|1174.39|1191.23|1173.43|17
1652171930000|2022-05-10 08:38:50|1192.21|1174.41|1193.15|1175.35|1193.15|1175.35|1192.21|1174.41|13
1652171940000|2022-05-10 08:39:00|1192.78|1174.98|1193.4|1175.6|1193.4|1175.6|1192.52|1174.72|16
1652171950000|2022-05-10 08:39:10|1193.29|1175.49|1192.79|1174.99|1193.4|1175.6|1192.79|1174.99|9
1652171960000|2022-05-10 08:39:20|1192.91|1175.11|1192.39|1174.59|1193.06|1175.26|1192.14|1174.34|12
1652171970000|2022-05-10 08:39:30|1192.12|1174.32|1192.36|1174.56|1192.39|1174.59|1191.4|1173.6|23
1652171980000|2022-05-10 08:39:40|1192.35|1174.55|1193.4|1175.6|1193.4|1175.6|1192.35|1174.55|18
1652171990000|2022-05-10 08:39:50|1193.43|1175.63|1193.84|1176.04|1194.35|1176.55|1193.43|1175.63|20
1652172000000|2022-05-10 08:40:00|1194.24|1176.44|1194.13|1176.33|1194.26|1176.46|1194.13|1176.33|13
1652172010000|2022-05-10 08:40:10|1193.96|1176.16|1193.95|1176.15|1194.4|1176.6|1193.86|1176.06|9
1652172020000|2022-05-10 08:40:20|1193.93|1176.13|1193.8|1176|1194.24|1176.44|1193.73|1175.93|13
1652172030000|2022-05-10 08:40:30|1193.4|1175.6|1192.26|1174.46|1193.4|1175.6|1192.21|1174.41|22
1652172040000|2022-05-10 08:40:40|1192.2|1174.4|1191.92|1174.12|1192.27|1174.47|1191.23|1173.43|27
1652172050000|2022-05-10 08:40:50|1191.97|1174.17|1192.21|1174.41|1192.32|1174.52|1191.97|1174.17|18
1652172060000|2022-05-10 08:41:00|1191.9|1174.1|1193.36|1175.56|1194.4|1176.6|1191.57|1173.77|32
1652172070000|2022-05-10 08:41:10|1193.4|1175.6|1191.37|1173.57|1193.4|1175.6|1191.35|1173.55|26
1652172080000|2022-05-10 08:41:20|1191.43|1173.63|1192.23|1174.43|1192.23|1174.43|1190.54|1172.74|26
1652172090000|2022-05-10 08:41:30|1192.24|1174.44|1191.27|1173.47|1192.34|1174.54|1191.1|1173.3|24
1652172100000|2022-05-10 08:41:40|1191.4|1173.6|1191.31|1173.51|1191.4|1173.6|1190.98|1173.18|11
1652172110000|2022-05-10 08:41:50|1190.9|1173.1|1191.3|1173.5|1191.51|1173.71|1190.85|1173.05|19
1652172120000|2022-05-10 08:42:00|1191.37|1173.57|1190.65|1172.85|1191.37|1173.57|1190.65|1172.85|15
1652172130000|2022-05-10 08:42:10|1190.4|1172.6|1190.96|1173.16|1191.17|1173.37|1190.26|1172.46|20
1652172140000|2022-05-10 08:42:20|1190.99|1173.19|1191.27|1173.47|1191.31|1173.51|1190.94|1173.14|12
1652172150000|2022-05-10 08:42:30|1191.19|1173.39|1191.19|1173.39|1191.32|1173.52|1190.63|1172.83|11
1652172160000|2022-05-10 08:42:40|1191.27|1173.47|1192.04|1174.24|1192.21|1174.41|1191.27|1173.47|25
1652172170000|2022-05-10 08:42:50|1192.3|1174.5|1193.45|1175.65|1193.45|1175.65|1192.3|1174.5|17
1652172180000|2022-05-10 08:43:00|1193.48|1175.68|1195.06|1177.26|1195.4|1177.6|1193.48|1175.68|19
1652172190000|2022-05-10 08:43:10|1195.21|1177.41|1193.77|1175.97|1195.21|1177.41|1193.08|1175.28|26
1652172200000|2022-05-10 08:43:20|1193.72|1175.92|1193.15|1175.35|1194.1|1176.3|1192.95|1175.15|29
1652172210000|2022-05-10 08:43:30|1193.3|1175.5|1193.25|1175.45|1193.35|1175.55|1192.15|1174.35|32
1652172220000|2022-05-10 08:43:40|1193.18|1175.38|1192.29|1174.49|1193.4|1175.6|1192.29|1174.49|23
1652172230000|2022-05-10 08:43:50|1192.27|1174.47|1190.73|1172.93|1192.44|1174.64|1190.73|1172.93|25
1652172240000|2022-05-10 08:44:00|1190.55|1172.75|1193.48|1175.68|1193.55|1175.75|1190.55|1172.75|35
1652172250000|2022-05-10 08:44:10|1193.49|1175.69|1194.48|1176.68|1194.51|1176.71|1192.85|1175.05|29
1652172260000|2022-05-10 08:44:20|1194.74|1176.94|1195.04|1177.24|1195.4|1177.6|1194.74|1176.94|9
1652172270000|2022-05-10 08:44:30|1194.66|1176.86|1194.96|1177.16|1195.15|1177.35|1194.66|1176.86|6
1652172280000|2022-05-10 08:44:40|1194.97|1177.17|1194.73|1176.93|1194.97|1177.17|1194.11|1176.31|23
1652172290000|2022-05-10 08:44:50|1194.84|1177.04|1194.9|1177.1|1195.05|1177.25|1194.73|1176.93|9
1652172300000|2022-05-10 08:45:00|1194.74|1176.94|1196.84|1179.04|1196.9|1179.1|1194.74|1176.94|24
1652172310000|2022-05-10 08:45:10|1196.4|1178.6|1196.43|1178.63|1197.32|1179.52|1196.29|1178.49|25
1652172320000|2022-05-10 08:45:20|1196.28|1178.48|1196.75|1178.95|1197.3|1179.5|1196.28|1178.48|25
1652172330000|2022-05-10 08:45:30|1196.51|1178.71|1195.48|1177.68|1196.51|1178.71|1195.15|1177.35|27
1652172340000|2022-05-10 08:45:40|1195.46|1177.66|1193.32|1175.52|1195.46|1177.66|1193.26|1175.46|33
1652172350000|2022-05-10 08:45:50|1193.3|1175.5|1193.28|1175.48|1193.97|1176.17|1192.95|1175.15|31
1652172360000|2022-05-10 08:46:00|1193.32|1175.52|1190.69|1172.89|1193.33|1175.53|1190.69|1172.89|28
1652172370000|2022-05-10 08:46:10|1190.56|1172.76|1189.4|1171.6|1190.56|1172.76|1189.29|1171.49|31
1652172380000|2022-05-10 08:46:20|1189.41|1171.61|1188.57|1170.77|1190.14|1172.34|1188.57|1170.77|31
1652172390000|2022-05-10 08:46:30|1188.56|1170.76|1187.19|1169.39|1189.24|1171.44|1187.17|1169.37|32
1652172400000|2022-05-10 08:46:40|1187.17|1169.37|1187.21|1169.41|1187.3|1169.5|1187.17|1169.37|15
1652172410000|2022-05-10 08:46:50|1187.22|1169.42|1188.18|1170.38|1188.18|1170.38|1186.98|1169.18|20
1652172420000|2022-05-10 08:47:00|1188.19|1170.39|1188.4|1170.6|1189.1|1171.3|1187.98|1170.18|22
1652172430000|2022-05-10 08:47:10|1188.55|1170.75|1190.38|1172.58|1191.02|1173.22|1188.55|1170.75|29
1652172440000|2022-05-10 08:47:20|1190.65|1172.85|1191.22|1173.42|1191.4|1173.6|1190.65|1172.85|14
1652172450000|2022-05-10 08:47:30|1191.23|1173.43|1191.4|1173.6|1191.4|1173.6|1190.5|1172.7|22
1652172460000|2022-05-10 08:47:40|1191.35|1173.55|1192.41|1174.61|1192.41|1174.61|1191.31|1173.51|25
1652172470000|2022-05-10 08:47:50|1192.38|1174.58|1193.4|1175.6|1194.01|1176.21|1192.31|1174.51|24
1652172480000|2022-05-10 08:48:00|1193.57|1175.77|1195.24|1177.44|1195.4|1177.6|1193.57|1175.77|21
1652172490000|2022-05-10 08:48:10|1195.21|1177.41|1195.1|1177.3|1195.21|1177.41|1194.56|1176.76|23
1652172500000|2022-05-10 08:48:20|1195.09|1177.29|1195.69|1177.89|1195.69|1177.89|1194.65|1176.85|20
1652172510000|2022-05-10 08:48:30|1195.84|1178.04|1197.4|1179.6|1197.4|1179.6|1195.84|1178.04|19
1652172520000|2022-05-10 08:48:40|1197.36|1179.56|1196.76|1178.96|1197.57|1179.77|1196.5|1178.7|20
1652172530000|2022-05-10 08:48:50|1196.65|1178.85|1194.19|1176.39|1196.65|1178.85|1194|1176.2|30
1652172540000|2022-05-10 08:49:00|1193.49|1175.69|1192.31|1174.51|1194.09|1176.29|1192.28|1174.48|25
1652172550000|2022-05-10 08:49:10|1192.36|1174.56|1191.22|1173.42|1192.44|1174.64|1191.22|1173.42|22
1652172560000|2022-05-10 08:49:20|1191.27|1173.47|1190.18|1172.38|1191.27|1173.47|1189.54|1171.74|27
1652172570000|2022-05-10 08:49:30|1189.94|1172.14|1189.18|1171.38|1190.25|1172.45|1188.86|1171.06|23
1652172580000|2022-05-10 08:49:40|1189.37|1171.57|1189.95|1172.15|1190|1172.2|1189.19|1171.39|26
1652172590000|2022-05-10 08:49:50|1190.01|1172.21|1189.29|1171.49|1190.26|1172.46|1189.23|1171.43|19
1652172600000|2022-05-10 08:50:00|1189.17|1171.37|1189.95|1172.15|1189.95|1172.15|1187.91|1170.11|28
1652172610000|2022-05-10 08:50:10|1190|1172.2|1191.08|1173.28|1191.4|1173.6|1189.83|1172.03|20
1652172620000|2022-05-10 08:50:20|1191.1|1173.3|1191.27|1173.47|1191.4|1173.6|1190.55|1172.75|15
1652172630000|2022-05-10 08:50:30|1191.4|1173.6|1192.59|1174.79|1192.59|1174.79|1191.33|1173.53|19
1652172640000|2022-05-10 08:50:40|1192.68|1174.88|1193.14|1175.34|1193.14|1175.34|1192.2|1174.4|18
1652172650000|2022-05-10 08:50:50|1192.82|1175.02|1192.27|1174.47|1193.18|1175.38|1191.87|1174.07|20
1652172660000|2022-05-10 08:51:00|1192.4|1174.6|1190.55|1172.75|1192.4|1174.6|1190.55|1172.75|24
1652172670000|2022-05-10 08:51:10|1190.56|1172.76|1190.24|1172.44|1191.32|1173.52|1190.1|1172.3|22
1652172680000|2022-05-10 08:51:20|1190.23|1172.43|1190.27|1172.47|1190.67|1172.87|1190.23|1172.43|13
1652172690000|2022-05-10 08:51:30|1190.26|1172.46|1190.29|1172.49|1190.35|1172.55|1190.23|1172.43|14
1652172700000|2022-05-10 08:51:40|1190.36|1172.56|1190.46|1172.66|1191.26|1173.46|1190.36|1172.56|10
1652172710000|2022-05-10 08:51:50|1190.41|1172.61|1190.53|1172.73|1191.36|1173.56|1190.4|1172.6|18
1652172720000|2022-05-10 08:52:00|1190.6|1172.8|1189.26|1171.46|1190.6|1172.8|1189.26|1171.46|29
1652172730000|2022-05-10 08:52:10|1189.25|1171.45|1190.22|1172.42|1190.22|1172.42|1188.39|1170.59|27
1652172740000|2022-05-10 08:52:20|1190.27|1172.47|1191.18|1173.38|1191.18|1173.38|1190.01|1172.21|29
1652172750000|2022-05-10 08:52:30|1191.14|1173.34|1191.26|1173.46|1191.79|1173.99|1191.03|1173.23|26
1652172760000|2022-05-10 08:52:40|1191.25|1173.45|1189.38|1171.58|1191.25|1173.45|1189.32|1171.52|30
1652172770000|2022-05-10 08:52:50|1189.33|1171.53|1189.3|1171.5|1189.7|1171.9|1188.86|1171.06|31
1652172780000|2022-05-10 08:53:00|1189.21|1171.41|1189.93|1172.13|1189.96|1172.16|1188.93|1171.13|22
1652172790000|2022-05-10 08:53:10|1189.84|1172.04|1188.28|1170.48|1189.84|1172.04|1188.11|1170.31|29
1652172800000|2022-05-10 08:53:20|1188.35|1170.55|1187.27|1169.47|1188.4|1170.6|1187.24|1169.44|22
1652172810000|2022-05-10 08:53:30|1187.25|1169.45|1185.36|1167.56|1187.25|1169.45|1185.36|1167.56|35
1652172820000|2022-05-10 08:53:40|1185.42|1167.62|1184.36|1166.56|1185.42|1167.62|1184.25|1166.45|22
1652172830000|2022-05-10 08:53:50|1184.65|1166.85|1186.26|1168.46|1186.26|1168.46|1184.65|1166.85|31
1652172840000|2022-05-10 08:54:00|1186.28|1168.48|1187.09|1169.29|1187.1|1169.3|1185.77|1167.97|26
1652172850000|2022-05-10 08:54:10|1187.25|1169.45|1187.13|1169.33|1187.4|1169.6|1186.29|1168.49|25
1652172860000|2022-05-10 08:54:20|1187.09|1169.29|1188.19|1170.39|1188.34|1170.54|1187.09|1169.29|27
1652172870000|2022-05-10 08:54:30|1188.18|1170.38|1188.04|1170.24|1188.32|1170.52|1187.72|1169.92|20
1652172880000|2022-05-10 08:54:40|1188.03|1170.23|1188|1170.2|1188.19|1170.39|1187.21|1169.41|19
1652172890000|2022-05-10 08:54:50|1187.3|1169.5|1187.25|1169.45|1187.4|1169.6|1186.76|1168.96|15
1652172900000|2022-05-10 08:55:00|1187.15|1169.35|1187.35|1169.55|1187.38|1169.58|1186.23|1168.43|31
1652172910000|2022-05-10 08:55:10|1187.51|1169.71|1188.4|1170.6|1188.4|1170.6|1187.51|1169.71|22
1652172920000|2022-05-10 08:55:20|1188.6|1170.8|1188.59|1170.79|1189.32|1171.52|1188.59|1170.79|28
1652172930000|2022-05-10 08:55:30|1188.61|1170.81|1190.24|1172.44|1190.4|1172.6|1188.61|1170.81|22
1652172940000|2022-05-10 08:55:40|1190.26|1172.46|1190.91|1173.11|1190.95|1173.15|1190.26|1172.46|17
1652172950000|2022-05-10 08:55:50|1191.02|1173.22|1190.29|1172.49|1191.4|1173.6|1189.63|1171.83|21
1652172960000|2022-05-10 08:56:00|1190.3|1172.5|1191.24|1173.44|1191.25|1173.45|1190.28|1172.48|26
1652172970000|2022-05-10 08:56:10|1191.22|1173.42|1191.27|1173.47|1191.27|1173.47|1190.32|1172.52|22
1652172980000|2022-05-10 08:56:20|1191.4|1173.6|1191.91|1174.11|1191.91|1174.11|1191.27|1173.47|13
1652172990000|2022-05-10 08:56:30|1191.92|1174.12|1191.32|1173.52|1192.27|1174.47|1191.21|1173.41|23
1652173000000|2022-05-10 08:56:40|1191.18|1173.38|1191.32|1173.52|1191.4|1173.6|1191.18|1173.38|11
1652173010000|2022-05-10 08:56:50|1191.25|1173.45|1191.26|1173.46|1191.3|1173.5|1190.4|1172.6|7
1652173020000|2022-05-10 08:57:00|1191.16|1173.36|1190.54|1172.74|1191.16|1173.36|1190.18|1172.38|24
1652173030000|2022-05-10 08:57:10|1190.55|1172.75|1191.51|1173.71|1192.1|1174.3|1190.55|1172.75|31
1652173040000|2022-05-10 08:57:20|1191.52|1173.72|1191.49|1173.69|1193.16|1175.36|1191.49|1173.69|30
1652173050000|2022-05-10 08:57:30|1191.48|1173.68|1190.43|1172.63|1191.48|1173.68|1190.12|1172.32|23
1652173060000|2022-05-10 08:57:40|1190.4|1172.6|1190.4|1172.6|1190.4|1172.6|1190.15|1172.35|20
1652173070000|2022-05-10 08:57:50|1190.53|1172.73|1190.51|1172.71|1191.27|1173.47|1190.51|1172.71|21
1652173080000|2022-05-10 08:58:00|1190.4|1172.6|1191.29|1173.49|1191.4|1173.6|1190.4|1172.6|20
1652173090000|2022-05-10 08:58:10|1191.4|1173.6|1191.32|1173.52|1191.43|1173.63|1190.75|1172.95|27
1652173100000|2022-05-10 08:58:20|1191.16|1173.36|1191.4|1173.6|1191.43|1173.63|1191.07|1173.27|14
1652173110000|2022-05-10 08:58:30|1191.51|1173.71|1191.47|1173.67|1192.32|1174.52|1191.27|1173.47|26
1652173120000|2022-05-10 08:58:40|1191.4|1173.6|1190.39|1172.59|1191.4|1173.6|1190|1172.2|18
1652173130000|2022-05-10 08:58:50|1190.41|1172.61|1191.32|1173.52|1191.32|1173.52|1189.76|1171.96|21
1652173140000|2022-05-10 08:59:00|1191.26|1173.46|1191.4|1173.6|1191.4|1173.6|1190.59|1172.79|17
1652173150000|2022-05-10 08:59:10|1191.99|1174.19|1189.95|1172.15|1192.4|1174.6|1189.95|1172.15|24
1652173160000|2022-05-10 08:59:20|1189.94|1172.14|1189.1|1171.3|1189.94|1172.14|1189.1|1171.3|11
1652173170000|2022-05-10 08:59:30|1188.6|1170.8|1188.32|1170.52|1188.6|1170.8|1187.52|1169.72|18
1652173180000|2022-05-10 08:59:40|1188.22|1170.42|1186.29|1168.49|1188.22|1170.42|1186.29|1168.49|24
1652173190000|2022-05-10 08:59:50|1186.36|1168.56|1187.25|1169.45|1187.4|1169.6|1186.36|1168.56|23
1652173200000|2022-05-10 09:00:00|1187.28|1169.48|1188.4|1170.6|1188.4|1170.6|1187.23|1169.43|12
1652173210000|2022-05-10 09:00:10|1188.55|1170.75|1187.24|1169.44|1188.83|1171.03|1187.24|1169.44|19
1652173220000|2022-05-10 09:00:20|1187.32|1169.52|1188.48|1170.68|1188.48|1170.68|1187.22|1169.42|10
1652173230000|2022-05-10 09:00:30|1188.53|1170.73|1188.4|1170.6|1188.53|1170.73|1188.18|1170.38|8
1652173240000|2022-05-10 09:00:40|1188.78|1170.98|1188.4|1170.6|1188.78|1170.98|1188.4|1170.6|4
1652173250000|2022-05-10 09:00:50|1188.63|1170.83|1189.4|1171.6|1189.4|1171.6|1188.22|1170.42|10
1652173260000|2022-05-10 09:01:00|1189.49|1171.69|1189.4|1171.6|1189.49|1171.69|1189.15|1171.35|4
1652173270000|2022-05-10 09:01:10|1189.45|1171.65|1189.49|1171.69|1189.56|1171.76|1189.4|1171.6|5
1652173280000|2022-05-10 09:01:20|1189.4|1171.6|1189.48|1171.68|1190.4|1172.6|1189.2|1171.4|21
1652173290000|2022-05-10 09:01:30|1189.4|1171.6|1189.32|1171.52|1189.4|1171.6|1189.2|1171.4|12
1652173300000|2022-05-10 09:01:40|1189.3|1171.5|1190.4|1172.6|1190.45|1172.65|1189.18|1171.38|13
1652173310000|2022-05-10 09:01:50|1190.24|1172.44|1189.89|1172.09|1190.24|1172.44|1189.89|1172.09|13
1652173320000|2022-05-10 09:02:00|1190.06|1172.26|1189.29|1171.49|1190.15|1172.35|1189.29|1171.49|7
1652173330000|2022-05-10 09:02:10|1189.19|1171.39|1188.4|1170.6|1189.21|1171.41|1188.4|1170.6|10
1652173340000|2022-05-10 09:02:20|1188.46|1170.66|1186.54|1168.74|1188.46|1170.66|1186.47|1168.67|17
1652173350000|2022-05-10 09:02:30|1186.47|1168.67|1187.32|1169.52|1187.4|1169.6|1186.15|1168.35|25
1652173360000|2022-05-10 09:02:40|1187.21|1169.41|1186.4|1168.6|1187.32|1169.52|1186.21|1168.41|17
1652173370000|2022-05-10 09:02:50|1186.31|1168.51|1187.19|1169.39|1187.19|1169.39|1186.3|1168.5|12
1652173380000|2022-05-10 09:03:00|1187.4|1169.6|1187.19|1169.39|1187.4|1169.6|1186.97|1169.17|7
1652173390000|2022-05-10 09:03:10|1187.4|1169.6|1187.4|1169.6|1187.49|1169.69|1187.4|1169.6|3
1652173400000|2022-05-10 09:03:20|1187.54|1169.74|1188.15|1170.35|1188.4|1170.6|1187.4|1169.6|8
1652173410000|2022-05-10 09:03:30|1188.4|1170.6|1189.4|1171.6|1189.49|1171.69|1187.9|1170.1|15
1652173420000|2022-05-10 09:03:40|1189.3|1171.5|1186.88|1169.08|1189.3|1171.5|1186.88|1169.08|24
1652173430000|2022-05-10 09:03:50|1186.51|1168.71|1185.95|1168.15|1186.62|1168.82|1185.75|1167.95|17
1652173440000|2022-05-10 09:04:00|1185.85|1168.05|1185.19|1167.39|1185.85|1168.05|1184.37|1166.57|19
1652173450000|2022-05-10 09:04:10|1185.17|1167.37|1184.9|1167.1|1185.4|1167.6|1184.9|1167.1|13
1652173460000|2022-05-10 09:04:20|1184.36|1166.56|1182.4|1164.6|1184.36|1166.56|1182.3|1164.5|15
1652173470000|2022-05-10 09:04:30|1182.29|1164.49|1183.4|1165.6|1183.4|1165.6|1182.29|1164.49|11
1652173480000|2022-05-10 09:04:40|1183.34|1165.54|1183.32|1165.52|1183.7|1165.9|1182.9|1165.1|18
1652173490000|2022-05-10 09:04:50|1183.4|1165.6|1183.4|1165.6|1183.87|1166.07|1183.27|1165.47|7
1652173500000|2022-05-10 09:05:00|1183.69|1165.89|1184.4|1166.6|1184.4|1166.6|1183.56|1165.76|14
1652173510000|2022-05-10 09:05:10|1184.48|1166.68|1186.4|1168.6|1186.4|1168.6|1184.48|1166.68|23
1652173520000|2022-05-10 09:05:20|1186.47|1168.67|1185.27|1167.47|1186.47|1168.67|1185.27|1167.47|21
1652173530000|2022-05-10 09:05:30|1185.4|1167.6|1185.32|1167.52|1185.4|1167.6|1185.04|1167.24|12
1652173540000|2022-05-10 09:05:40|1185.21|1167.41|1185.28|1167.48|1185.4|1167.6|1185.08|1167.28|11
1652173550000|2022-05-10 09:05:50|1185.4|1167.6|1185.4|1167.6|1185.4|1167.6|1184.06|1166.26|14
1652173560000|2022-05-10 09:06:00|1185.44|1167.64|1185.98|1168.18|1186.4|1168.6|1185.44|1167.64|12
1652173570000|2022-05-10 09:06:10|1186.16|1168.36|1185.4|1167.6|1186.32|1168.52|1185.33|1167.53|9
1652173580000|2022-05-10 09:06:20|1185.5|1167.7|1185.4|1167.6|1185.5|1167.7|1185.4|1167.6|3
1652173590000|2022-05-10 09:06:30|1185.46|1167.66|1185.4|1167.6|1185.46|1167.66|1185.18|1167.38|8
1652173600000|2022-05-10 09:06:40|1185.33|1167.53|1185.21|1167.41|1185.33|1167.53|1185.2|1167.4|4
1652173610000|2022-05-10 09:06:50|1185.3|1167.5|1184.42|1166.62|1185.4|1167.6|1184.22|1166.42|18
1652173620000|2022-05-10 09:07:00|1183.89|1166.09|1185.4|1167.6|1185.4|1167.6|1183.44|1165.64|26
1652173630000|2022-05-10 09:07:10|1185.38|1167.58|1184.4|1166.6|1185.45|1167.65|1184.04|1166.24|24
1652173640000|2022-05-10 09:07:20|1184.31|1166.51|1182.36|1164.56|1184.31|1166.51|1182.28|1164.48|21
1652173650000|2022-05-10 09:07:30|1182.4|1164.6|1181.4|1163.6|1182.4|1164.6|1181.4|1163.6|18
1652173660000|2022-05-10 09:07:40|1181.51|1163.71|1182.4|1164.6|1183.4|1165.6|1181.51|1163.71|18
1652173670000|2022-05-10 09:07:50|1182.3|1164.5|1182.21|1164.41|1182.49|1164.69|1182.16|1164.36|10
1652173680000|2022-05-10 09:08:00|1182.16|1164.36|1182.55|1164.75|1182.55|1164.75|1182.16|1164.36|13
1652173690000|2022-05-10 09:08:10|1182.36|1164.56|1182.4|1164.6|1183.22|1165.42|1182.24|1164.44|19
1652173700000|2022-05-10 09:08:20|1182.47|1164.67|1182.4|1164.6|1182.47|1164.67|1182.4|1164.6|2
1652173710000|2022-05-10 09:08:30|1182.31|1164.51|1181.4|1163.6|1182.4|1164.6|1181.4|1163.6|7
1652173720000|2022-05-10 09:08:40|1181.69|1163.89|1182.32|1164.52|1182.4|1164.6|1181.6|1163.8|11
1652173730000|2022-05-10 09:08:50|1182.19|1164.39|1181.65|1163.85|1182.19|1164.39|1181.4|1163.6|8
1652173740000|2022-05-10 09:09:00|1181.4|1163.6|1182.49|1164.69|1182.75|1164.95|1181.27|1163.47|25
1652173750000|2022-05-10 09:09:10|1182.4|1164.6|1182.9|1165.1|1183.16|1165.36|1182.31|1164.51|21
1652173760000|2022-05-10 09:09:20|1182.84|1165.04|1182.56|1164.76|1182.84|1165.04|1182.26|1164.46|9
1652173770000|2022-05-10 09:09:30|1183.02|1165.22|1184.57|1166.77|1184.57|1166.77|1182.72|1164.92|30
1652173780000|2022-05-10 09:09:40|1184.64|1166.84|1183.32|1165.52|1185.07|1167.27|1182.56|1164.76|25
1652173790000|2022-05-10 09:09:50|1182.9|1165.1|1182.61|1164.81|1182.9|1165.1|1181.39|1163.59|21
1652173800000|2022-05-10 09:10:00|1182.68|1164.88|1184.32|1166.52|1184.32|1166.52|1182.68|1164.88|28
1652173810000|2022-05-10 09:10:10|1184.31|1166.51|1185.4|1167.6|1185.4|1167.6|1184.31|1166.51|7
1652173820000|2022-05-10 09:10:20|1185.52|1167.72|1186.4|1168.6|1186.46|1168.66|1185.52|1167.72|21
1652173830000|2022-05-10 09:10:30|1186.28|1168.48|1187.15|1169.35|1187.4|1169.6|1186.17|1168.37|15
1652173840000|2022-05-10 09:10:40|1187.09|1169.29|1187.53|1169.73|1188.4|1170.6|1186.8|1169|13
1652173850000|2022-05-10 09:10:50|1187.4|1169.6|1187.4|1169.6|1187.46|1169.66|1187.31|1169.51|7
1652173860000|2022-05-10 09:11:00|1187.46|1169.66|1188.4|1170.6|1188.4|1170.6|1187.4|1169.6|5
1652173870000|2022-05-10 09:11:10|1188.39|1170.59|1188.4|1170.6|1188.4|1170.6|1188.29|1170.49|8
1652173880000|2022-05-10 09:11:20|1188.41|1170.61|1188.4|1170.6|1188.58|1170.78|1188.4|1170.6|7
1652173890000|2022-05-10 09:11:30|1188.44|1170.64|1188.4|1170.6|1188.48|1170.68|1188.4|1170.6|6
1652173900000|2022-05-10 09:11:40|1188.34|1170.54|1188.18|1170.38|1188.34|1170.54|1187.75|1169.95|15
1652173910000|2022-05-10 09:11:50|1188.19|1170.39|1188.4|1170.6|1188.4|1170.6|1188.19|1170.39|7
1652173920000|2022-05-10 09:12:00|1188.9|1171.1|1189.4|1171.6|1189.4|1171.6|1188.9|1171.1|4
1652173930000|2022-05-10 09:12:10|1189.46|1171.66|1188.4|1170.6|1189.46|1171.66|1188.4|1170.6|13
1652173940000|2022-05-10 09:12:20|1188.96|1171.16|1187.02|1169.22|1188.96|1171.16|1186.67|1168.87|23
1652173950000|2022-05-10 09:12:30|1187.09|1169.29|1188.28|1170.48|1188.4|1170.6|1187.09|1169.29|27
1652173960000|2022-05-10 09:12:40|1188.4|1170.6|1189.31|1171.51|1189.4|1171.6|1188.27|1170.47|13
1652173970000|2022-05-10 09:12:50|1189.24|1171.44|1189.43|1171.63|1189.8|1172|1189.24|1171.44|26
1652173980000|2022-05-10 09:13:00|1189.34|1171.54|1188.9|1171.1|1189.48|1171.68|1188.57|1170.77|17
1652173990000|2022-05-10 09:13:10|1188.42|1170.62|1189.4|1171.6|1189.42|1171.62|1188.31|1170.51|11
1652174000000|2022-05-10 09:13:20|1189.36|1171.56|1190.4|1172.6|1190.4|1172.6|1189.22|1171.42|9
1652174010000|2022-05-10 09:13:30|1190.15|1172.35|1190.42|1172.62|1190.42|1172.62|1189.9|1172.1|12
1652174020000|2022-05-10 09:13:40|1190.4|1172.6|1191.23|1173.43|1191.4|1173.6|1190.4|1172.6|9
1652174030000|2022-05-10 09:13:50|1191.18|1173.38|1190.4|1172.6|1191.4|1173.6|1190.34|1172.54|18
1652174040000|2022-05-10 09:14:00|1190.34|1172.54|1190.44|1172.64|1190.44|1172.64|1190.25|1172.45|11
1652174050000|2022-05-10 09:14:10|1190.45|1172.65|1189.48|1171.68|1191.19|1173.39|1189.48|1171.68|20
1652174060000|2022-05-10 09:14:20|1189.5|1171.7|1189.88|1172.08|1189.96|1172.16|1189.25|1171.45|25
1652174070000|2022-05-10 09:14:30|1189.97|1172.17|1189.9|1172.1|1190.32|1172.52|1189.6|1171.8|15
1652174080000|2022-05-10 09:14:40|1189.38|1171.58|1189.4|1171.6|1189.51|1171.71|1189.22|1171.42|11
1652174090000|2022-05-10 09:14:50|1189.36|1171.56|1190.4|1172.6|1190.4|1172.6|1189.34|1171.54|17
1652174100000|2022-05-10 09:15:00|1190.38|1172.58|1191.52|1173.72|1191.81|1174.01|1190.35|1172.55|12
1652174110000|2022-05-10 09:15:10|1191.4|1173.6|1192.19|1174.39|1192.4|1174.6|1191.4|1173.6|11
1652174120000|2022-05-10 09:15:20|1192.15|1174.35|1191.4|1173.6|1192.4|1174.6|1191.4|1173.6|14
1652174130000|2022-05-10 09:15:30|1192.19|1174.39|1192.47|1174.67|1193.15|1175.35|1192.19|1174.39|15
1652174140000|2022-05-10 09:15:40|1192.48|1174.68|1192.4|1174.6|1192.51|1174.71|1192.07|1174.27|14
1652174150000|2022-05-10 09:15:50|1192.31|1174.51|1191.4|1173.6|1192.4|1174.6|1191.4|1173.6|20
1652174160000|2022-05-10 09:16:00|1191.66|1173.86|1191.4|1173.6|1191.7|1173.9|1191.4|1173.6|3
1652174170000|2022-05-10 09:16:10|1191.22|1173.42|1190.51|1172.71|1191.29|1173.49|1190.39|1172.59|16
1652174180000|2022-05-10 09:16:20|1190.42|1172.62|1190.62|1172.82|1190.65|1172.85|1190.2|1172.4|10
1652174190000|2022-05-10 09:16:30|1190.6|1172.8|1191.1|1173.3|1191.1|1173.3|1190.6|1172.8|6
1652174200000|2022-05-10 09:16:40|1191.03|1173.23|1190.3|1172.5|1191.11|1173.31|1190.3|1172.5|9
1652174210000|2022-05-10 09:16:50|1190.25|1172.45|1190.35|1172.55|1190.46|1172.66|1190.1|1172.3|11
1652174220000|2022-05-10 09:17:00|1190.51|1172.71|1190.41|1172.61|1190.51|1172.71|1190.34|1172.54|8
1652174230000|2022-05-10 09:17:10|1190.47|1172.67|1189.8|1172|1190.65|1172.85|1189.8|1172|12
1652174240000|2022-05-10 09:17:20|1189.4|1171.6|1188.39|1170.59|1189.4|1171.6|1188.32|1170.52|19
1652174250000|2022-05-10 09:17:30|1188.37|1170.57|1186.8|1169|1188.4|1170.6|1186.57|1168.77|29
1652174260000|2022-05-10 09:17:40|1186.79|1168.99|1185.59|1167.79|1186.82|1169.02|1185.59|1167.79|18
1652174270000|2022-05-10 09:17:50|1185.58|1167.78|1185.53|1167.73|1185.58|1167.78|1185.43|1167.63|7
1652174280000|2022-05-10 09:18:00|1185.26|1167.46|1185.43|1167.63|1185.47|1167.67|1185.08|1167.28|17
1652174290000|2022-05-10 09:18:10|1185.4|1167.6|1185.4|1167.6|1185.4|1167.6|1185.37|1167.57|3
1652174300000|2022-05-10 09:18:20|1185.64|1167.84|1185.65|1167.85|1185.65|1167.85|1185.6|1167.8|4
1652174310000|2022-05-10 09:18:30|1185.4|1167.6|1185.4|1167.6|1185.4|1167.6|1185.4|1167.6|1
1652174320000|2022-05-10 09:18:40|1185.32|1167.52|1183|1165.2|1185.4|1167.6|1182.89|1165.09|25
1652174330000|2022-05-10 09:18:50|1182.95|1165.15|1183.4|1165.6|1183.4|1165.6|1182.32|1164.52|12
1652174340000|2022-05-10 09:19:00|1183.59|1165.79|1184.32|1166.52|1184.45|1166.65|1183.59|1165.79|22
1652174350000|2022-05-10 09:19:10|1184.34|1166.54|1184.4|1166.6|1184.6|1166.8|1183.8|1166|11
1652174360000|2022-05-10 09:19:20|1184.78|1166.98|1184.4|1166.6|1184.78|1166.98|1184.4|1166.6|6
1652174370000|2022-05-10 09:19:30|1185.3|1167.5|1184.9|1167.1|1185.4|1167.6|1184.9|1167.1|11
1652174380000|2022-05-10 09:19:40|1185.19|1167.39|1184.95|1167.15|1185.4|1167.6|1184.89|1167.09|15
1652174390000|2022-05-10 09:19:50|1184.4|1166.6|1185.4|1167.6|1185.4|1167.6|1184.4|1166.6|5
1652174400000|2022-05-10 09:20:00|1185.37|1167.57|1185.37|1167.57|1186.34|1168.54|1185.37|1167.57|17
1652174410000|2022-05-10 09:20:10|1185.24|1167.44|1183.76|1165.96|1185.3|1167.5|1183.46|1165.66|19
1652174420000|2022-05-10 09:20:20|1184.16|1166.36|1183.76|1165.96|1184.23|1166.43|1183.73|1165.93|8
1652174430000|2022-05-10 09:20:30|1183.46|1165.66|1184.59|1166.79|1184.59|1166.79|1182.8|1165|15
1652174440000|2022-05-10 09:20:40|1184.54|1166.74|1186.11|1168.31|1186.4|1168.6|1184.54|1166.74|34
1652174450000|2022-05-10 09:20:50|1185.95|1168.15|1183.9|1166.1|1185.95|1168.15|1183.83|1166.03|18
1652174460000|2022-05-10 09:21:00|1183.4|1165.6|1182.03|1164.23|1184.4|1166.6|1182.03|1164.23|24
1652174470000|2022-05-10 09:21:10|1182.01|1164.21|1182.17|1164.37|1182.17|1164.37|1181.75|1163.95|12
1652174480000|2022-05-10 09:21:20|1182.32|1164.52|1181.76|1163.96|1182.32|1164.52|1181.7|1163.9|10
1652174490000|2022-05-10 09:21:30|1181.75|1163.95|1181.15|1163.35|1181.83|1164.03|1181.15|1163.35|12
1652174500000|2022-05-10 09:21:40|1181.65|1163.85|1179.89|1162.09|1181.65|1163.85|1179.89|1162.09|17
1652174510000|2022-05-10 09:21:50|1179.83|1162.03|1178.97|1161.17|1180.4|1162.6|1178.97|1161.17|20
1652174520000|2022-05-10 09:22:00|1178.82|1161.02|1179.54|1161.74|1179.54|1161.74|1177.85|1160.05|24
1652174530000|2022-05-10 09:22:10|1179.55|1161.75|1176.7|1158.9|1179.55|1161.75|1176.7|1158.9|19
1652174540000|2022-05-10 09:22:20|1176.85|1159.05|1176.55|1158.75|1177.25|1159.45|1176.34|1158.54|33
1652174550000|2022-05-10 09:22:30|1176.6|1158.8|1173.8|1156|1176.6|1158.8|1173.54|1155.74|29
1652174560000|2022-05-10 09:22:40|1173.49|1155.69|1172.96|1155.16|1174.4|1156.6|1172.54|1154.74|26
1652174570000|2022-05-10 09:22:50|1173.25|1155.45|1174.4|1156.6|1174.55|1156.75|1173.23|1155.43|16
1652174580000|2022-05-10 09:23:00|1173.9|1156.1|1175.4|1157.6|1175.4|1157.6|1173.9|1156.1|11
1652174590000|2022-05-10 09:23:10|1175.41|1157.61|1175.65|1157.85|1175.65|1157.85|1175.4|1157.6|8
1652174600000|2022-05-10 09:23:20|1175.78|1157.98|1176.4|1158.6|1177.55|1159.75|1175.78|1157.98|24
1652174610000|2022-05-10 09:23:30|1176.73|1158.93|1177.4|1159.6|1177.4|1159.6|1176.73|1158.93|3
1652174620000|2022-05-10 09:23:40|1177.37|1159.57|1177.4|1159.6|1177.47|1159.67|1177.29|1159.49|9
1652174630000|2022-05-10 09:23:50|1177.29|1159.49|1177.4|1159.6|1177.48|1159.68|1176.59|1158.79|9
1652174640000|2022-05-10 09:24:00|1177.29|1159.49|1176.29|1158.49|1177.29|1159.49|1176.2|1158.4|14
1652174650000|2022-05-10 09:24:10|1176.31|1158.51|1177|1159.2|1177.4|1159.6|1176.11|1158.31|17
1652174660000|2022-05-10 09:24:20|1176.37|1158.57|1175.4|1157.6|1176.4|1158.6|1175.4|1157.6|13
1652174670000|2022-05-10 09:24:30|1175.41|1157.61|1174.27|1156.47|1175.41|1157.61|1174.27|1156.47|7
1652174680000|2022-05-10 09:24:40|1174.34|1156.54|1171.51|1153.71|1174.4|1156.6|1171.49|1153.69|23
1652174690000|2022-05-10 09:24:50|1171.5|1153.7|1171.36|1153.56|1172.4|1154.6|1171.3|1153.5|26
1652174700000|2022-05-10 09:25:00|1171.29|1153.49|1173.64|1155.84|1173.64|1155.84|1171.25|1153.45|20
1652174710000|2022-05-10 09:25:10|1173.13|1155.33|1172.71|1154.91|1174.47|1156.67|1172.71|1154.91|28
1652174720000|2022-05-10 09:25:20|1172.48|1154.68|1172.37|1154.57|1172.94|1155.14|1172.37|1154.57|6
1652174730000|2022-05-10 09:25:30|1172.4|1154.6|1170.4|1152.6|1172.4|1154.6|1170.12|1152.32|23
1652174740000|2022-05-10 09:25:40|1170.37|1152.57|1171.4|1153.6|1171.4|1153.6|1170.37|1152.57|10
1652174750000|2022-05-10 09:25:50|1170.9|1153.1|1170.4|1152.6|1171.45|1153.65|1170.4|1152.6|11
1652174760000|2022-05-10 09:26:00|1170.68|1152.88|1171.4|1153.6|1171.4|1153.6|1170.63|1152.83|12
1652174770000|2022-05-10 09:26:10|1171.67|1153.87|1171.65|1153.85|1171.68|1153.88|1171.65|1153.85|3
1652174780000|2022-05-10 09:26:20|1171.9|1154.1|1171.4|1153.6|1172.55|1154.75|1171.4|1153.6|14
1652174790000|2022-05-10 09:26:30|1171.5|1153.7|1170.6|1152.8|1171.5|1153.7|1170.6|1152.8|9
1652174800000|2022-05-10 09:26:40|1171.01|1153.21|1171.95|1154.15|1172|1154.2|1171.01|1153.21|5
1652174810000|2022-05-10 09:26:50|1172.27|1154.47|1171.4|1153.6|1172.27|1154.47|1171.4|1153.6|16
1652174820000|2022-05-10 09:27:00|1171.54|1153.74|1170.9|1153.1|1171.61|1153.81|1170.9|1153.1|13
1652174830000|2022-05-10 09:27:10|1170.4|1152.6|1167.48|1149.68|1170.4|1152.6|1167.23|1149.43|35
1652174840000|2022-05-10 09:27:20|1167.46|1149.66|1169.14|1151.34|1169.28|1151.48|1167.37|1149.57|23
1652174850000|2022-05-10 09:27:30|1169.16|1151.36|1167.41|1149.61|1170.4|1152.6|1167.41|1149.61|27
1652174860000|2022-05-10 09:27:40|1167.07|1149.27|1166.66|1148.86|1167.43|1149.63|1166.66|1148.86|20
1652174870000|2022-05-10 09:27:50|1166.58|1148.78|1166.83|1149.03|1167.36|1149.56|1166.58|1148.78|11
1652174880000|2022-05-10 09:28:00|1166.58|1148.78|1166.58|1148.78|1167.38|1149.58|1166.58|1148.78|15
1652174890000|2022-05-10 09:28:10|1166.66|1148.86|1167.4|1149.6|1167.44|1149.64|1166.66|1148.86|15
1652174900000|2022-05-10 09:28:20|1167.72|1149.92|1167.08|1149.28|1168.34|1150.54|1167.08|1149.28|13
1652174910000|2022-05-10 09:28:30|1166.58|1148.78|1167.4|1149.6|1167.4|1149.6|1166.58|1148.78|16
1652174920000|2022-05-10 09:28:40|1167.74|1149.94|1166.58|1148.78|1167.74|1149.94|1166.58|1148.78|9
1652174930000|2022-05-10 09:28:50|1166.5|1148.7|1166.96|1149.16|1166.96|1149.16|1165.37|1147.57|29
1652174940000|2022-05-10 09:29:00|1166.78|1148.98|1167.55|1149.75|1167.55|1149.75|1166.17|1148.37|22
1652174950000|2022-05-10 09:29:10|1167.58|1149.78|1168.4|1150.6|1168.48|1150.68|1167.45|1149.65|18
1652174960000|2022-05-10 09:29:20|1168.69|1150.89|1168|1150.2|1169.32|1151.52|1168|1150.2|19
1652174970000|2022-05-10 09:29:30|1167.55|1149.75|1167.6|1149.8|1167.99|1150.19|1167.55|1149.75|4
1652174980000|2022-05-10 09:29:40|1167.65|1149.85|1165.83|1148.03|1167.65|1149.85|1165.81|1148.01|22
1652174990000|2022-05-10 09:29:50|1165.82|1148.02|1166.33|1148.53|1166.45|1148.65|1165.82|1148.02|25
1652175000000|2022-05-10 09:30:00|1165.75|1147.95|1168.4|1150.6|1168.4|1150.6|1165.53|1147.73|22
1652175010000|2022-05-10 09:30:10|1168.34|1150.54|1167.4|1149.6|1168.34|1150.54|1167.35|1149.55|30
1652175020000|2022-05-10 09:30:20|1167.5|1149.7|1168.38|1150.58|1168.85|1151.05|1167.38|1149.58|24
1652175030000|2022-05-10 09:30:30|1168.37|1150.57|1169.4|1151.6|1169.4|1151.6|1168.37|1150.57|15
1652175040000|2022-05-10 09:30:40|1169.44|1151.64|1170.36|1152.56|1170.36|1152.56|1169.4|1151.6|6
1652175050000|2022-05-10 09:30:50|1170.26|1152.46|1169.2|1151.4|1170.26|1152.46|1169.19|1151.39|18
1652175060000|2022-05-10 09:31:00|1168.7|1150.9|1168.31|1150.51|1169.44|1151.64|1168.2|1150.4|28
1652175070000|2022-05-10 09:31:10|1168.28|1150.48|1168.35|1150.55|1168.4|1150.6|1167.4|1149.6|20
1652175080000|2022-05-10 09:31:20|1168.25|1150.45|1167.04|1149.24|1168.75|1150.95|1167.04|1149.24|26
1652175090000|2022-05-10 09:31:30|1166.96|1149.16|1164.84|1147.04|1166.98|1149.18|1164.76|1146.96|25
1652175100000|2022-05-10 09:31:40|1164.86|1147.06|1164.33|1146.53|1164.97|1147.17|1163.97|1146.17|23
1652175110000|2022-05-10 09:31:50|1164.4|1146.6|1165|1147.2|1165.4|1147.6|1164.37|1146.57|23
1652175120000|2022-05-10 09:32:00|1164.9|1147.1|1167.32|1149.52|1167.32|1149.52|1164.83|1147.03|17
1652175130000|2022-05-10 09:32:10|1167.36|1149.56|1168.4|1150.6|1168.42|1150.62|1167.35|1149.55|21
1652175140000|2022-05-10 09:32:20|1168.39|1150.59|1168.4|1150.6|1168.86|1151.06|1168.39|1150.59|17
1652175150000|2022-05-10 09:32:30|1168.34|1150.54|1168.4|1150.6|1168.65|1150.85|1167.5|1149.7|12
1652175160000|2022-05-10 09:32:40|1168.36|1150.56|1168.4|1150.6|1168.45|1150.65|1168.34|1150.54|5
1652175170000|2022-05-10 09:32:50|1168.32|1150.52|1169.34|1151.54|1169.35|1151.55|1168.27|1150.47|14
1652175180000|2022-05-10 09:33:00|1169.28|1151.48|1171.16|1153.36|1171.16|1153.36|1169.28|1151.48|15
1652175190000|2022-05-10 09:33:10|1171.15|1153.35|1172.4|1154.6|1172.4|1154.6|1171.15|1153.35|11
1652175200000|2022-05-10 09:33:20|1172.28|1154.48|1171.3|1153.5|1172.42|1154.62|1170.46|1152.66|29
1652175210000|2022-05-10 09:33:30|1171.38|1153.58|1171.3|1153.5|1172.02|1154.22|1170.86|1153.06|19
1652175220000|2022-05-10 09:33:40|1171.31|1153.51|1169.83|1152.03|1171.4|1153.6|1169.83|1152.03|30
1652175230000|2022-05-10 09:33:50|1169.84|1152.04|1170.33|1152.53|1170.8|1153|1168.67|1150.87|31
1652175240000|2022-05-10 09:34:00|1170.34|1152.54|1172.4|1154.6|1172.4|1154.6|1170.34|1152.54|16
1652175250000|2022-05-10 09:34:10|1172.36|1154.56|1172.75|1154.95|1173.42|1155.62|1172.32|1154.52|22
1652175260000|2022-05-10 09:34:20|1172.78|1154.98|1172.45|1154.65|1173.4|1155.6|1172.32|1154.52|19
1652175270000|2022-05-10 09:34:30|1172.38|1154.58|1173.28|1155.48|1173.37|1155.57|1172.38|1154.58|22
1652175280000|2022-05-10 09:34:40|1173.3|1155.5|1172.9|1155.1|1173.4|1155.6|1172.82|1155.02|24
1652175290000|2022-05-10 09:34:50|1172.65|1154.85|1173.13|1155.33|1173.4|1155.6|1172.65|1154.85|20
1652175300000|2022-05-10 09:35:00|1173.21|1155.41|1173.7|1155.9|1173.7|1155.9|1173.19|1155.39|16
1652175310000|2022-05-10 09:35:10|1173.4|1155.6|1173.36|1155.56|1173.43|1155.63|1173.3|1155.5|17
1652175320000|2022-05-10 09:35:20|1173.4|1155.6|1174.38|1156.58|1174.4|1156.6|1173.34|1155.54|15
1652175330000|2022-05-10 09:35:30|1174.37|1156.57|1172.49|1154.69|1174.46|1156.66|1172.48|1154.68|18
1652175340000|2022-05-10 09:35:40|1172.5|1154.7|1170.64|1152.84|1172.75|1154.95|1170.64|1152.84|23
1652175350000|2022-05-10 09:35:50|1170.58|1152.78|1172.31|1154.51|1172.31|1154.51|1170.58|1152.78|24
1652175360000|2022-05-10 09:36:00|1172.29|1154.49|1171.25|1153.45|1172.32|1154.52|1171.01|1153.21|20
1652175370000|2022-05-10 09:36:10|1171.33|1153.53|1172.1|1154.3|1172.35|1154.55|1171.23|1153.43|19
1652175380000|2022-05-10 09:36:20|1172.14|1154.34|1173.1|1155.3|1173.33|1155.53|1172.02|1154.22|17
1652175390000|2022-05-10 09:36:30|1172.54|1154.74|1175.4|1157.6|1175.4|1157.6|1172.54|1154.74|15
1652175400000|2022-05-10 09:36:40|1175.28|1157.48|1176.4|1158.6|1176.46|1158.66|1175.27|1157.47|15
1652175410000|2022-05-10 09:36:50|1176.34|1158.54|1178.05|1160.25|1178.28|1160.48|1176.04|1158.24|27
1652175420000|2022-05-10 09:37:00|1177.3|1159.5|1177.4|1159.6|1177.65|1159.85|1176.75|1158.95|22
1652175430000|2022-05-10 09:37:10|1177.82|1160.02|1180.4|1162.6|1180.43|1162.63|1177.82|1160.02|26
1652175440000|2022-05-10 09:37:20|1180.65|1162.85|1180.4|1162.6|1181.15|1163.35|1180.35|1162.55|15
1652175450000|2022-05-10 09:37:30|1180.6|1162.8|1180.85|1163.05|1181.25|1163.45|1180.6|1162.8|14
1652175460000|2022-05-10 09:37:40|1180.97|1163.17|1180.9|1163.1|1181.11|1163.31|1180.47|1162.67|14
1652175470000|2022-05-10 09:37:50|1180.85|1163.05|1179.9|1162.1|1180.9|1163.1|1179.9|1162.1|16
1652175480000|2022-05-10 09:38:00|1179.37|1161.57|1179.3|1161.5|1179.42|1161.62|1178.83|1161.03|13
1652175490000|2022-05-10 09:38:10|1179.29|1161.49|1178.3|1160.5|1179.36|1161.56|1178.3|1160.5|22
1652175500000|2022-05-10 09:38:20|1178.28|1160.48|1179.32|1161.52|1179.32|1161.52|1177.48|1159.68|30
1652175510000|2022-05-10 09:38:30|1179.46|1161.66|1180.33|1162.53|1180.44|1162.64|1179.46|1161.66|21
1652175520000|2022-05-10 09:38:40|1180.36|1162.56|1181.4|1163.6|1181.42|1163.62|1180.2|1162.4|16
1652175530000|2022-05-10 09:38:50|1181.42|1163.62|1182.4|1164.6|1182.4|1164.6|1181.4|1163.6|8
1652175540000|2022-05-10 09:39:00|1182.52|1164.72|1182.43|1164.63|1182.52|1164.72|1182.4|1164.6|4
1652175550000|2022-05-10 09:39:10|1182.42|1164.62|1181.9|1164.1|1182.42|1164.62|1181.38|1163.58|19
1652175560000|2022-05-10 09:39:20|1181.95|1164.15|1181.54|1163.74|1182.42|1164.62|1181.4|1163.6|9
1652175570000|2022-05-10 09:39:30|1181.53|1163.73|1180.4|1162.6|1181.55|1163.75|1180.4|1162.6|8
1652175580000|2022-05-10 09:39:40|1180.9|1163.1|1182.4|1164.6|1182.7|1164.9|1180.9|1163.1|27
1652175590000|2022-05-10 09:39:50|1182.44|1164.64|1182.4|1164.6|1182.48|1164.68|1182.4|1164.6|5
1652175600000|2022-05-10 09:40:00|1182.53|1164.73|1184.4|1166.6|1184.4|1166.6|1182.53|1164.73|15
1652175610000|2022-05-10 09:40:10|1184.31|1166.51|1184.4|1166.6|1184.41|1166.61|1183.33|1165.53|28
1652175620000|2022-05-10 09:40:20|1184.27|1166.47|1183.57|1165.77|1184.4|1166.6|1183.15|1165.35|18
1652175630000|2022-05-10 09:40:30|1183.4|1165.6|1183.29|1165.49|1183.5|1165.7|1182.4|1164.6|25
1652175640000|2022-05-10 09:40:40|1183.3|1165.5|1183.35|1165.55|1184.29|1166.49|1183.3|1165.5|29
1652175650000|2022-05-10 09:40:50|1183.34|1165.54|1183.4|1165.6|1183.85|1166.05|1183|1165.2|17
1652175660000|2022-05-10 09:41:00|1183.55|1165.75|1184.37|1166.57|1184.37|1166.57|1183.55|1165.75|11
1652175670000|2022-05-10 09:41:10|1184.33|1166.53|1183.85|1166.05|1184.4|1166.6|1183.85|1166.05|8
1652175680000|2022-05-10 09:41:20|1183.37|1165.57|1183.3|1165.5|1183.37|1165.57|1182.94|1165.14|12
1652175690000|2022-05-10 09:41:30|1183.4|1165.6|1183.31|1165.51|1183.4|1165.6|1181.97|1164.17|22
1652175700000|2022-05-10 09:41:40|1183.3|1165.5|1183.32|1165.52|1183.39|1165.59|1182.86|1165.06|11
1652175710000|2022-05-10 09:41:50|1183.26|1165.46|1183.39|1165.59|1183.5|1165.7|1183.26|1165.46|9
1652175720000|2022-05-10 09:42:00|1183.38|1165.58|1185.37|1167.57|1185.4|1167.6|1183.31|1165.51|23
1652175730000|2022-05-10 09:42:10|1185.79|1167.99|1184.65|1166.85|1186.4|1168.6|1184.27|1166.47|19
1652175740000|2022-05-10 09:42:20|1184.51|1166.71|1184.4|1166.6|1184.51|1166.71|1184.19|1166.39|14
1652175750000|2022-05-10 09:42:30|1184.32|1166.52|1182.96|1165.16|1184.32|1166.52|1182.96|1165.16|13
1652175760000|2022-05-10 09:42:40|1183.28|1165.48|1183|1165.2|1183.39|1165.59|1183|1165.2|16
1652175770000|2022-05-10 09:42:50|1182.84|1165.04|1182.16|1164.36|1182.84|1165.04|1181.03|1163.23|27
1652175780000|2022-05-10 09:43:00|1182.06|1164.26|1180.74|1162.94|1182.38|1164.58|1180.74|1162.94|25
1652175790000|2022-05-10 09:43:10|1180.62|1162.82|1179.12|1161.32|1180.62|1162.82|1179.12|1161.32|16
1652175800000|2022-05-10 09:43:20|1178.77|1160.97|1178.26|1160.46|1178.77|1160.97|1176.87|1159.07|30
1652175810000|2022-05-10 09:43:30|1178.27|1160.47|1177.05|1159.25|1178.27|1160.47|1177.05|1159.25|20
1652175820000|2022-05-10 09:43:40|1176.44|1158.64|1176.88|1159.08|1177.19|1159.39|1175.75|1157.95|26
1652175830000|2022-05-10 09:43:50|1176.33|1158.53|1176.32|1158.52|1176.6|1158.8|1176.32|1158.52|12
1652175840000|2022-05-10 09:44:00|1176.4|1158.6|1176.33|1158.53|1177.34|1159.54|1176.28|1158.48|20
1652175850000|2022-05-10 09:44:10|1176.34|1158.54|1177.4|1159.6|1177.58|1159.78|1176.34|1158.54|12
1652175860000|2022-05-10 09:44:20|1177.37|1159.57|1178.4|1160.6|1178.4|1160.6|1177.37|1159.57|7
1652175870000|2022-05-10 09:44:30|1178.35|1160.55|1177.7|1159.9|1178.65|1160.85|1177.7|1159.9|10
1652175880000|2022-05-10 09:44:40|1178.12|1160.32|1177.37|1159.57|1178.4|1160.6|1176.98|1159.18|17
1652175890000|2022-05-10 09:44:50|1177.3|1159.5|1176.9|1159.1|1177.36|1159.56|1176.82|1159.02|16
1652175900000|2022-05-10 09:45:00|1176.83|1159.03|1176|1158.2|1177.32|1159.52|1176|1158.2|19
1652175910000|2022-05-10 09:45:10|1176.18|1158.38|1177.13|1159.33|1177.23|1159.43|1176.06|1158.26|24
1652175920000|2022-05-10 09:45:20|1177.12|1159.32|1176.9|1159.1|1177.41|1159.61|1176.9|1159.1|19
1652175930000|2022-05-10 09:45:30|1177.32|1159.52|1177.21|1159.41|1177.4|1159.6|1176.9|1159.1|22
1652175940000|2022-05-10 09:45:40|1176.99|1159.19|1174.89|1157.09|1176.99|1159.19|1174.78|1156.98|36
1652175950000|2022-05-10 09:45:50|1174.91|1157.11|1174.38|1156.58|1175.4|1157.6|1174|1156.2|30
1652175960000|2022-05-10 09:46:00|1174.37|1156.57|1175.18|1157.38|1175.49|1157.69|1174.35|1156.55|28
1652175970000|2022-05-10 09:46:10|1175.11|1157.31|1174.4|1156.6|1175.11|1157.31|1174.28|1156.48|22
1652175980000|2022-05-10 09:46:20|1174.38|1156.58|1174.4|1156.6|1174.5|1156.7|1174.38|1156.58|7
1652175990000|2022-05-10 09:46:30|1174.31|1156.51|1176.14|1158.34|1176.26|1158.46|1174.29|1156.49|22
1652176000000|2022-05-10 09:46:40|1175.85|1158.05|1175.4|1157.6|1175.85|1158.05|1174.7|1156.9|20
1652176010000|2022-05-10 09:46:50|1175.25|1157.45|1174.52|1156.72|1175.27|1157.47|1174.52|1156.72|10
1652176020000|2022-05-10 09:47:00|1174.54|1156.74|1176.37|1158.57|1176.37|1158.57|1174.54|1156.74|14
1652176030000|2022-05-10 09:47:10|1176.24|1158.44|1176.36|1158.56|1176.42|1158.62|1175.55|1157.75|16
1652176040000|2022-05-10 09:47:20|1176.23|1158.43|1175.4|1157.6|1176.44|1158.64|1174.58|1156.78|19
1652176050000|2022-05-10 09:47:30|1175.38|1157.58|1175.75|1157.95|1175.75|1157.95|1175.38|1157.58|3
1652176060000|2022-05-10 09:47:40|1175.52|1157.72|1177.36|1159.56|1177.37|1159.57|1175.52|1157.72|13
1652176070000|2022-05-10 09:47:50|1177.37|1159.57|1177.36|1159.56|1178.4|1160.6|1177.33|1159.53|19
1652176080000|2022-05-10 09:48:00|1177.8|1160|1177.38|1159.58|1177.8|1160|1176.85|1159.05|16
1652176090000|2022-05-10 09:48:10|1177.31|1159.51|1178.22|1160.42|1178.22|1160.42|1177.2|1159.4|16
1652176100000|2022-05-10 09:48:20|1178.25|1160.45|1179.08|1161.28|1179.4|1161.6|1178.19|1160.39|17
1652176110000|2022-05-10 09:48:30|1179.22|1161.42|1178.32|1160.52|1179.22|1161.42|1178.16|1160.36|18
1652176120000|2022-05-10 09:48:40|1178.4|1160.6|1177.9|1160.1|1178.5|1160.7|1177.48|1159.68|20
1652176130000|2022-05-10 09:48:50|1177.85|1160.05|1176.95|1159.15|1177.85|1160.05|1176.9|1159.1|11
1652176140000|2022-05-10 09:49:00|1176.48|1158.68|1176.4|1158.6|1176.6|1158.8|1176.13|1158.33|14
1652176150000|2022-05-10 09:49:10|1176.46|1158.66|1178.4|1160.6|1178.49|1160.69|1176.46|1158.66|22
1652176160000|2022-05-10 09:49:20|1178.53|1160.73|1180.01|1162.21|1180.4|1162.6|1178.53|1160.73|24
1652176170000|2022-05-10 09:49:30|1179.98|1162.18|1180.78|1162.98|1181.4|1163.6|1179.94|1162.14|26
1652176180000|2022-05-10 09:49:40|1180.86|1163.06|1180.24|1162.44|1180.86|1163.06|1180.05|1162.25|19
1652176190000|2022-05-10 09:49:50|1180.03|1162.23|1179.4|1161.6|1180.07|1162.27|1179.04|1161.24|19
1652176200000|2022-05-10 09:50:00|1179.24|1161.44|1179.65|1161.85|1179.7|1161.9|1179.24|1161.44|11
1652176210000|2022-05-10 09:50:10|1179.5|1161.7|1178.55|1160.75|1179.5|1161.7|1178.33|1160.53|17
1652176220000|2022-05-10 09:50:20|1178.43|1160.63|1177.95|1160.15|1178.46|1160.66|1177.95|1160.15|8
1652176230000|2022-05-10 09:50:30|1177.92|1160.12|1177.4|1159.6|1177.92|1160.12|1177.4|1159.6|8
1652176240000|2022-05-10 09:50:40|1177.41|1159.61|1177.24|1159.44|1177.41|1159.61|1177.01|1159.21|13
1652176250000|2022-05-10 09:50:50|1177.26|1159.46|1176.13|1158.33|1177.26|1159.46|1176.13|1158.33|13
1652176260000|2022-05-10 09:51:00|1175.76|1157.96|1175.65|1157.85|1175.84|1158.04|1175.52|1157.72|8
1652176270000|2022-05-10 09:51:10|1175.67|1157.87|1174.1|1156.3|1175.68|1157.88|1173.9|1156.1|21
1652176280000|2022-05-10 09:51:20|1174.41|1156.61|1175.4|1157.6|1175.4|1157.6|1174.37|1156.57|20
1652176290000|2022-05-10 09:51:30|1175.38|1157.58|1174.69|1156.89|1175.47|1157.67|1174.69|1156.89|8
1652176300000|2022-05-10 09:51:40|1175.11|1157.31|1174.72|1156.92|1175.17|1157.37|1174.67|1156.87|8
1652176310000|2022-05-10 09:51:50|1174.67|1156.87|1174.47|1156.67|1174.99|1157.19|1174.44|1156.64|11
1652176320000|2022-05-10 09:52:00|1174.44|1156.64|1173.4|1155.6|1174.46|1156.66|1173.29|1155.49|18
1652176330000|2022-05-10 09:52:10|1173.29|1155.49|1173.1|1155.3|1173.5|1155.7|1173|1155.2|15
1652176340000|2022-05-10 09:52:20|1173.42|1155.62|1173.45|1155.65|1173.59|1155.79|1173.1|1155.3|24
1652176350000|2022-05-10 09:52:30|1173.46|1155.66|1174.14|1156.34|1174.4|1156.6|1173.45|1155.65|22
1652176360000|2022-05-10 09:52:40|1173.64|1155.84|1172.87|1155.07|1173.84|1156.04|1172.87|1155.07|15
1652176370000|2022-05-10 09:52:50|1173.31|1155.51|1173.52|1155.72|1173.7|1155.9|1173.31|1155.51|18
1652176380000|2022-05-10 09:53:00|1173.53|1155.73|1173.61|1155.81|1173.73|1155.93|1173.52|1155.72|18
1652176390000|2022-05-10 09:53:10|1173.54|1155.74|1173.57|1155.77|1173.96|1156.16|1173.52|1155.72|19
1652176400000|2022-05-10 09:53:20|1173.51|1155.71|1173.58|1155.78|1173.58|1155.78|1173.51|1155.71|12
1652176410000|2022-05-10 09:53:30|1173.59|1155.79|1174.4|1156.6|1174.42|1156.62|1173.59|1155.79|13
1652176420000|2022-05-10 09:53:40|1174.39|1156.59|1174.69|1156.89|1174.7|1156.9|1174.39|1156.59|4
1652176430000|2022-05-10 09:53:50|1174.64|1156.84|1175.37|1157.57|1175.37|1157.57|1174.6|1156.8|14
1652176440000|2022-05-10 09:54:00|1175.28|1157.48|1175.05|1157.25|1175.85|1158.05|1174.84|1157.04|17
1652176450000|2022-05-10 09:54:10|1174.87|1157.07|1173.86|1156.06|1174.87|1157.07|1173.75|1155.95|13
1652176460000|2022-05-10 09:54:20|1173.88|1156.08|1172.44|1154.64|1173.88|1156.08|1172.26|1154.46|22
1652176470000|2022-05-10 09:54:30|1172.39|1154.59|1172.02|1154.22|1172.83|1155.03|1172.02|1154.22|18
1652176480000|2022-05-10 09:54:40|1172.01|1154.21|1170.92|1153.12|1172.05|1154.25|1170.92|1153.12|18
1652176490000|2022-05-10 09:54:50|1170.73|1152.93|1170.4|1152.6|1171.09|1153.29|1170.31|1152.51|24
1652176500000|2022-05-10 09:55:00|1170.5|1152.7|1169.38|1151.58|1170.5|1152.7|1169.33|1151.53|25
1652176510000|2022-05-10 09:55:10|1169.44|1151.64|1170.6|1152.8|1170.6|1152.8|1169.44|1151.64|14
1652176520000|2022-05-10 09:55:20|1170.59|1152.79|1170.59|1152.79|1170.6|1152.8|1170.58|1152.78|4
1652176530000|2022-05-10 09:55:30|1170.62|1152.82|1172.34|1154.54|1172.34|1154.54|1170.61|1152.81|18
1652176540000|2022-05-10 09:55:40|1172.35|1154.55|1173.08|1155.28|1173.4|1155.6|1172.35|1154.55|16
1652176550000|2022-05-10 09:55:50|1172.6|1154.8|1173.84|1156.04|1173.84|1156.04|1172.6|1154.8|11
1652176560000|2022-05-10 09:56:00|1173.8|1156|1173.51|1155.71|1173.8|1156|1173.24|1155.44|13
1652176570000|2022-05-10 09:56:10|1173.5|1155.7|1174|1156.2|1174.32|1156.52|1173.5|1155.7|15
1652176580000|2022-05-10 09:56:20|1174.04|1156.24|1173.32|1155.52|1174.33|1156.53|1173.07|1155.27|21
1652176590000|2022-05-10 09:56:30|1173.4|1155.6|1173.32|1155.52|1173.46|1155.66|1172.6|1154.8|17
1652176600000|2022-05-10 09:56:40|1173.38|1155.58|1173.36|1155.56|1173.4|1155.6|1172.77|1154.97|16
1652176610000|2022-05-10 09:56:50|1173.35|1155.55|1173.4|1155.6|1173.75|1155.95|1172.6|1154.8|23
1652176620000|2022-05-10 09:57:00|1173.51|1155.71|1172.54|1154.74|1173.53|1155.73|1172.54|1154.74|9
1652176630000|2022-05-10 09:57:10|1172.9|1155.1|1170.92|1153.12|1172.9|1155.1|1170.43|1152.63|29
1652176640000|2022-05-10 09:57:20|1170.85|1153.05|1170.65|1152.85|1171.45|1153.65|1170.64|1152.84|11
1652176650000|2022-05-10 09:57:30|1170.58|1152.78|1169.8|1152|1170.9|1153.1|1169.8|1152|16
1652176660000|2022-05-10 09:57:40|1170.14|1152.34|1169.71|1151.91|1170.14|1152.34|1168.5|1150.7|27
1652176670000|2022-05-10 09:57:50|1169.98|1152.18|1170.37|1152.57|1170.4|1152.6|1169.98|1152.18|15
1652176680000|2022-05-10 09:58:00|1170.43|1152.63|1170.4|1152.6|1170.46|1152.66|1169.75|1151.95|20
1652176690000|2022-05-10 09:58:10|1170.3|1152.5|1169.75|1151.95|1170.4|1152.6|1169.7|1151.9|20
1652176700000|2022-05-10 09:58:20|1169.54|1151.74|1169.4|1151.6|1169.6|1151.8|1168.61|1150.81|19
1652176710000|2022-05-10 09:58:30|1169.3|1151.5|1168.97|1151.17|1169.4|1151.6|1168.62|1150.82|22
1652176720000|2022-05-10 09:58:40|1168.7|1150.9|1170.32|1152.52|1170.38|1152.58|1168.5|1150.7|24
1652176730000|2022-05-10 09:58:50|1170.31|1152.51|1170.41|1152.61|1170.79|1152.99|1170.31|1152.51|17
1652176740000|2022-05-10 09:59:00|1170.39|1152.59|1170.01|1152.21|1170.59|1152.79|1169.79|1151.99|15
1652176750000|2022-05-10 09:59:10|1169.95|1152.15|1169.61|1151.81|1169.95|1152.15|1169.58|1151.78|4
1652176760000|2022-05-10 09:59:20|1169.6|1151.8|1169.9|1152.1|1169.94|1152.14|1169.55|1151.75|9
1652176770000|2022-05-10 09:59:30|1169.4|1151.6|1168.38|1150.58|1169.4|1151.6|1168.14|1150.34|25
1652176780000|2022-05-10 09:59:40|1168.58|1150.78|1169.02|1151.22|1169.41|1151.61|1168.58|1150.78|16
1652176790000|2022-05-10 09:59:50|1169.07|1151.27|1168.62|1150.82|1169.4|1151.6|1168.62|1150.82|13
1652176800000|2022-05-10 10:00:00|1168.66|1150.86|1170.3|1152.5|1170.3|1152.5|1168.66|1150.86|21
1652176810000|2022-05-10 10:00:10|1170.32|1152.52|1169.46|1151.66|1170.85|1153.05|1169.31|1151.51|21
1652176820000|2022-05-10 10:00:20|1169.43|1151.63|1169.4|1151.6|1169.45|1151.65|1169.4|1151.6|8
1652176830000|2022-05-10 10:00:30|1169.33|1151.53|1168.6|1150.8|1169.4|1151.6|1168.5|1150.7|11
1652176840000|2022-05-10 10:00:40|1168.61|1150.81|1167.95|1150.15|1168.94|1151.14|1167.79|1149.99|17
1652176850000|2022-05-10 10:00:50|1167.52|1149.72|1167.38|1149.58|1167.52|1149.72|1166.54|1148.74|29
1652176860000|2022-05-10 10:01:00|1167.47|1149.67|1169.65|1151.85|1169.66|1151.86|1167.47|1149.67|33
1652176870000|2022-05-10 10:01:10|1169.66|1151.86|1169.87|1152.07|1170.63|1152.83|1169.66|1151.86|19
1652176880000|2022-05-10 10:01:20|1169.8|1152|1169.53|1151.73|1169.8|1152|1168.75|1150.95|19
1652176890000|2022-05-10 10:01:30|1169.49|1151.69|1170.37|1152.57|1170.37|1152.57|1169.39|1151.59|22
1652176900000|2022-05-10 10:01:40|1170.35|1152.55|1170.18|1152.38|1170.4|1152.6|1169.67|1151.87|19
1652176910000|2022-05-10 10:01:50|1170.19|1152.39|1170.38|1152.58|1170.4|1152.6|1170|1152.2|11
1652176920000|2022-05-10 10:02:00|1170.48|1152.68|1170.37|1152.57|1171.35|1153.55|1170.31|1152.51|26
1652176930000|2022-05-10 10:02:10|1170.36|1152.56|1170.35|1152.55|1170.43|1152.63|1170.23|1152.43|17
1652176940000|2022-05-10 10:02:20|1170.26|1152.46|1170.4|1152.6|1170.4|1152.6|1169.53|1151.73|28
1652176950000|2022-05-10 10:02:30|1170.63|1152.83|1171.38|1153.58|1171.4|1153.6|1170.46|1152.66|11
1652176960000|2022-05-10 10:02:40|1171.56|1153.76|1171.62|1153.82|1172.4|1154.6|1171.4|1153.6|17
1652176970000|2022-05-10 10:02:50|1171.8|1154|1174.15|1156.35|1174.15|1156.35|1171.8|1154|22
1652176980000|2022-05-10 10:03:00|1174.4|1156.6|1174.4|1156.6|1174.42|1156.62|1174.34|1156.54|13
1652176990000|2022-05-10 10:03:10|1174.38|1156.58|1175.29|1157.49|1175.4|1157.6|1174.38|1156.58|16
1652177000000|2022-05-10 10:03:20|1175.4|1157.6|1176.52|1158.72|1176.52|1158.72|1175.34|1157.54|16
1652177010000|2022-05-10 10:03:30|1176.42|1158.62|1175.31|1157.51|1176.42|1158.62|1175.31|1157.51|23
1652177020000|2022-05-10 10:03:40|1175.25|1157.45|1174.22|1156.42|1175.25|1157.45|1173.08|1155.28|33
1652177030000|2022-05-10 10:03:50|1174.18|1156.38|1172.72|1154.92|1174.18|1156.38|1172.68|1154.88|30
1652177040000|2022-05-10 10:04:00|1172.66|1154.86|1170.41|1152.61|1172.68|1154.88|1170.41|1152.61|21
1652177050000|2022-05-10 10:04:10|1170.37|1152.57|1169.41|1151.61|1170.37|1152.57|1169.17|1151.37|22
1652177060000|2022-05-10 10:04:20|1169.4|1151.6|1168.45|1150.65|1169.49|1151.69|1168.45|1150.65|25
1652177070000|2022-05-10 10:04:30|1168.4|1150.6|1168.4|1150.6|1168.6|1150.8|1168.3|1150.5|20
1652177080000|2022-05-10 10:04:40|1168.32|1150.52|1169.24|1151.44|1169.4|1151.6|1168.32|1150.52|19
1652177090000|2022-05-10 10:04:50|1169.21|1151.41|1169.48|1151.68|1170|1152.2|1169.21|1151.41|19
1652177100000|2022-05-10 10:05:00|1169.49|1151.69|1172.11|1154.31|1172.3|1154.5|1169.48|1151.68|27
1652177110000|2022-05-10 10:05:10|1171.8|1154|1173.46|1155.66|1173.6|1155.8|1171.47|1153.67|28
1652177120000|2022-05-10 10:05:20|1173.45|1155.65|1174.37|1156.57|1174.37|1156.57|1173.32|1155.52|25
1652177130000|2022-05-10 10:05:30|1174.36|1156.56|1173.95|1156.15|1175.45|1157.65|1173.87|1156.07|22
1652177140000|2022-05-10 10:05:40|1173.9|1156.1|1173.52|1155.72|1174.4|1156.6|1173.52|1155.72|22
1652177150000|2022-05-10 10:05:50|1173.66|1155.86|1173.63|1155.83|1174.4|1156.6|1173.61|1155.81|19
1652177160000|2022-05-10 10:06:00|1173.64|1155.84|1173.55|1155.75|1174.35|1156.55|1173.55|1155.75|21
1652177170000|2022-05-10 10:06:10|1173.6|1155.8|1173.54|1155.74|1173.6|1155.8|1173.4|1155.6|13
1652177180000|2022-05-10 10:06:20|1173.91|1156.11|1174.38|1156.58|1174.55|1156.75|1173.91|1156.11|26
1652177190000|2022-05-10 10:06:30|1174.46|1156.66|1175.9|1158.1|1176.05|1158.25|1173.51|1155.71|24
1652177200000|2022-05-10 10:06:40|1175.65|1157.85|1175.44|1157.64|1176.38|1158.58|1175.31|1157.51|24
1652177210000|2022-05-10 10:06:50|1175.65|1157.85|1176.4|1158.6|1176.4|1158.6|1175.55|1157.75|11
1652177220000|2022-05-10 10:07:00|1176.38|1158.58|1176.4|1158.6|1176.55|1158.75|1176.25|1158.45|8
1652177230000|2022-05-10 10:07:10|1176.44|1158.64|1176.55|1158.75|1177.2|1159.4|1176.44|1158.64|15
1652177240000|2022-05-10 10:07:20|1176.85|1159.05|1175.58|1157.78|1176.85|1159.05|1175.49|1157.69|11
1652177250000|2022-05-10 10:07:30|1175.45|1157.65|1174.49|1156.69|1175.47|1157.67|1174.39|1156.59|23
1652177260000|2022-05-10 10:07:40|1174.99|1157.19|1175.4|1157.6|1175.4|1157.6|1174.99|1157.19|21
1652177270000|2022-05-10 10:07:50|1175.02|1157.22|1174.54|1156.74|1175.25|1157.45|1174.54|1156.74|6
1652177280000|2022-05-10 10:08:00|1174.8|1157|1172.47|1154.67|1174.8|1157|1172.47|1154.67|17
1652177290000|2022-05-10 10:08:10|1172.51|1154.71|1175.44|1157.64|1175.49|1157.69|1172.51|1154.71|26
1652177300000|2022-05-10 10:08:20|1175.53|1157.73|1174.56|1156.76|1175.53|1157.73|1174.56|1156.76|18
1652177310000|2022-05-10 10:08:30|1174.54|1156.74|1174.44|1156.64|1174.57|1156.77|1174.28|1156.48|12
1652177320000|2022-05-10 10:08:40|1174.4|1156.6|1172.47|1154.67|1174.5|1156.7|1172.47|1154.67|16
1652177330000|2022-05-10 10:08:50|1172.45|1154.65|1173.11|1155.31|1173.35|1155.55|1172.06|1154.26|17
1652177340000|2022-05-10 10:09:00|1173.14|1155.34|1173.2|1155.4|1173.44|1155.64|1172.5|1154.7|19
1652177350000|2022-05-10 10:09:10|1172.7|1154.9|1173.27|1155.47|1173.4|1155.6|1172.7|1154.9|21
1652177360000|2022-05-10 10:09:20|1173.33|1155.53|1173.4|1155.6|1173.44|1155.64|1173.27|1155.47|7
1652177370000|2022-05-10 10:09:30|1173.5|1155.7|1174.33|1156.53|1174.4|1156.6|1173.48|1155.68|14
1652177380000|2022-05-10 10:09:40|1174.35|1156.55|1175.4|1157.6|1175.49|1157.69|1174.35|1156.55|12
1652177390000|2022-05-10 10:09:50|1175.45|1157.65|1174.41|1156.61|1175.45|1157.65|1174.33|1156.53|12
1652177400000|2022-05-10 10:10:00|1174.36|1156.56|1175.06|1157.26|1175.06|1157.26|1174.32|1156.52|12
1652177410000|2022-05-10 10:10:10|1175.35|1157.55|1176.75|1158.95|1176.8|1159|1175.35|1157.55|15
1652177420000|2022-05-10 10:10:20|1176.66|1158.86|1176.97|1159.17|1176.97|1159.17|1176.58|1158.78|14
1652177430000|2022-05-10 10:10:30|1177.35|1159.55|1177.42|1159.62|1177.44|1159.64|1177.35|1159.55|4
1652177440000|2022-05-10 10:10:40|1177.31|1159.51|1176.53|1158.73|1177.31|1159.51|1176.53|1158.73|11
1652177450000|2022-05-10 10:10:50|1176.67|1158.87|1176.51|1158.71|1176.68|1158.88|1176.51|1158.71|6
1652177460000|2022-05-10 10:11:00|1176.53|1158.73|1177.05|1159.25|1177.54|1159.74|1176.53|1158.73|18
1652177470000|2022-05-10 10:11:10|1176.64|1158.84|1175.49|1157.69|1176.65|1158.85|1175.49|1157.69|8
1652177480000|2022-05-10 10:11:20|1175.24|1157.44|1175.32|1157.52|1175.43|1157.63|1174.82|1157.02|27
1652177490000|2022-05-10 10:11:30|1175.27|1157.47|1173.81|1156.01|1175.31|1157.51|1173.78|1155.98|18
1652177500000|2022-05-10 10:11:40|1173.75|1155.95|1172.55|1154.75|1173.75|1155.95|1172.55|1154.75|13
1652177510000|2022-05-10 10:11:50|1172.52|1154.72|1173.41|1155.61|1173.48|1155.68|1172.41|1154.61|22
1652177520000|2022-05-10 10:12:00|1173.4|1155.6|1173.6|1155.8|1174.33|1156.53|1173.4|1155.6|17
1652177530000|2022-05-10 10:12:10|1173.54|1155.74|1174.4|1156.6|1174.4|1156.6|1173.54|1155.74|5
1652177540000|2022-05-10 10:12:20|1174.68|1156.88|1174.33|1156.53|1174.68|1156.88|1174.32|1156.52|13
1652177550000|2022-05-10 10:12:30|1174.31|1156.51|1173.55|1155.75|1174.33|1156.53|1173.52|1155.72|16
1652177560000|2022-05-10 10:12:40|1173.56|1155.76|1174.36|1156.56|1174.51|1156.71|1173.56|1155.76|16
1652177570000|2022-05-10 10:12:50|1174.38|1156.58|1173.35|1155.55|1174.4|1156.6|1173.35|1155.55|16
1652177580000|2022-05-10 10:13:00|1173.33|1155.53|1172.66|1154.86|1173.38|1155.58|1172.65|1154.85|27
1652177590000|2022-05-10 10:13:10|1172.54|1154.74|1172.5|1154.7|1172.54|1154.74|1172.5|1154.7|2
1652177600000|2022-05-10 10:13:20|1172.41|1154.61|1172.4|1154.6|1172.41|1154.61|1172.1|1154.3|7
1652177610000|2022-05-10 10:13:30|1172.05|1154.25|1172.26|1154.46|1172.41|1154.61|1172.05|1154.25|18
1652177620000|2022-05-10 10:13:40|1171.77|1153.97|1171.55|1153.75|1171.81|1154.01|1171.53|1153.73|10
1652177630000|2022-05-10 10:13:50|1171.56|1153.76|1172.75|1154.95|1172.8|1155|1171.56|1153.76|13
1652177640000|2022-05-10 10:14:00|1172.53|1154.73|1172.47|1154.67|1172.55|1154.75|1172.46|1154.66|10
1652177650000|2022-05-10 10:14:10|1172.51|1154.71|1173.55|1155.75|1173.55|1155.75|1172.49|1154.69|19
1652177660000|2022-05-10 10:14:20|1173.47|1155.67|1173.49|1155.69|1173.54|1155.74|1173.47|1155.67|6
1652177670000|2022-05-10 10:14:30|1173.42|1155.62|1171.56|1153.76|1173.42|1155.62|1171.56|1153.76|14
1652177680000|2022-05-10 10:14:40|1171.5|1153.7|1171.52|1153.72|1171.52|1153.72|1171.33|1153.53|12
1652177690000|2022-05-10 10:14:50|1171.51|1153.71|1172.37|1154.57|1172.37|1154.57|1171.18|1153.38|21
1652177700000|2022-05-10 10:15:00|1172.4|1154.6|1173.4|1155.6|1173.47|1155.67|1172.39|1154.59|16
1652177710000|2022-05-10 10:15:10|1173.9|1156.1|1174.4|1156.6|1174.56|1156.76|1173.9|1156.1|18
1652177720000|2022-05-10 10:15:20|1174.43|1156.63|1174.4|1156.6|1174.45|1156.65|1173.85|1156.05|6
1652177730000|2022-05-10 10:15:30|1174.05|1156.25|1172.4|1154.6|1174.05|1156.25|1172.4|1154.6|13
1652177740000|2022-05-10 10:15:40|1172.55|1154.75|1172.4|1154.6|1172.55|1154.75|1171.85|1154.05|7
1652177750000|2022-05-10 10:15:50|1171.9|1154.1|1171.4|1153.6|1171.9|1154.1|1171.2|1153.4|5
1652177760000|2022-05-10 10:16:00|1170.9|1153.1|1169.95|1152.15|1170.9|1153.1|1169.95|1152.15|5
1652177770000|2022-05-10 10:16:10|1169.45|1151.65|1169.1|1151.3|1169.8|1152|1168.65|1150.85|11
1652177780000|2022-05-10 10:16:20|1169.3|1151.5|1167.9|1150.1|1169.3|1151.5|1167.4|1149.6|13
1652177790000|2022-05-10 10:16:30|1167.4|1149.6|1166.4|1148.6|1167.75|1149.95|1166.4|1148.6|9
1652177800000|2022-05-10 10:16:40|1166.75|1148.95|1168.4|1150.6|1168.4|1150.6|1166.75|1148.95|12
1652177810000|2022-05-10 10:16:50|1168.39|1150.59|1168.9|1151.1|1169.4|1151.6|1168.39|1150.59|10
1652177820000|2022-05-10 10:17:00|1168.4|1150.6|1167.4|1149.6|1168.4|1150.6|1167.35|1149.55|9
1652177830000|2022-05-10 10:17:10|1167.65|1149.85|1169.4|1151.6|1169.4|1151.6|1167.65|1149.85|12
1652177840000|2022-05-10 10:17:20|1169.55|1151.75|1170.65|1152.85|1170.65|1152.85|1169.55|1151.75|4
1652177850000|2022-05-10 10:17:30|1170.7|1152.9|1172.65|1154.85|1172.65|1154.85|1170.7|1152.9|9
1652177860000|2022-05-10 10:17:40|1173.23|1155.43|1174.4|1156.6|1174.4|1156.6|1173.23|1155.43|12
1652177870000|2022-05-10 10:17:50|1174.55|1156.75|1174.6|1156.8|1174.6|1156.8|1174.42|1156.62|7
1652177880000|2022-05-10 10:18:00|1174.7|1156.9|1174.7|1156.9|1174.7|1156.9|1174.7|1156.9|1
1652177890000|2022-05-10 10:18:10|1174.5|1156.7|1175.8|1158|1175.8|1158|1174.5|1156.7|4
1652177900000|2022-05-10 10:18:20|1175.9|1158.1|1175.7|1157.9|1175.9|1158.1|1175.65|1157.85|7
1652177910000|2022-05-10 10:18:30|1176.15|1158.35|1176.4|1158.6|1176.4|1158.6|1176.15|1158.35|2
1652177920000|2022-05-10 10:18:40|1176.39|1158.59|1176.95|1159.15|1177.4|1159.6|1176.36|1158.56|9
1652177930000|2022-05-10 10:18:50|1177|1159.2|1177.35|1159.55|1177.45|1159.65|1176.6|1158.8|15
1652177940000|2022-05-10 10:19:00|1176.5|1158.7|1177.1|1159.3|1177.4|1159.6|1176.5|1158.7|6
1652177950000|2022-05-10 10:19:10|1177.05|1159.25|1178.4|1160.6|1178.4|1160.6|1177.05|1159.25|7
1652177960000|2022-05-10 10:19:20|1178.65|1160.85|1178.45|1160.65|1178.8|1161|1178.45|1160.65|6
1652177970000|2022-05-10 10:19:30|1178.5|1160.7|1176.95|1159.15|1178.5|1160.7|1176.95|1159.15|8
1652177980000|2022-05-10 10:19:40|1176.7|1158.9|1176.7|1158.9|1176.7|1158.9|1176.7|1158.9|1
1652177990000|2022-05-10 10:19:50|1176.4|1158.6|1176.4|1158.6|1176.55|1158.75|1176.4|1158.6|3
1652178000000|2022-05-10 10:20:00|1176.55|1158.75|1176.7|1158.9|1176.7|1158.9|1176.4|1158.6|3
1652178010000|2022-05-10 10:20:10|1176.95|1159.15|1177.15|1159.35|1178.4|1160.6|1176.95|1159.15|10
1652178020000|2022-05-10 10:20:20|1177.1|1159.3|1175.6|1157.8|1177.1|1159.3|1175.4|1157.6|11
1652178030000|2022-05-10 10:20:30|1175.38|1157.58|1176.38|1158.58|1176.41|1158.61|1175.38|1157.58|14
1652178040000|2022-05-10 10:20:40|1176.34|1158.54|1175.66|1157.86|1176.4|1158.6|1175.66|1157.86|26
1652178050000|2022-05-10 10:20:50|1175.7|1157.9|1175.55|1157.75|1176.4|1158.6|1175.55|1157.75|18
1652178060000|2022-05-10 10:21:00|1175.95|1158.15|1176.28|1158.48|1176.29|1158.49|1175.95|1158.15|28
1652178070000|2022-05-10 10:21:10|1176.3|1158.5|1176.5|1158.7|1176.55|1158.75|1176.3|1158.5|13
1652178080000|2022-05-10 10:21:20|1176.7|1158.9|1177.2|1159.4|1177.34|1159.54|1176.7|1158.9|14
1652178090000|2022-05-10 10:21:30|1177.4|1159.6|1177.2|1159.4|1177.42|1159.62|1177.17|1159.37|14
1652178100000|2022-05-10 10:21:40|1177.18|1159.38|1176.32|1158.52|1177.4|1159.6|1176.32|1158.52|19
1652178110000|2022-05-10 10:21:50|1175.91|1158.11|1175.38|1157.58|1175.91|1158.11|1175.23|1157.43|14
1652178120000|2022-05-10 10:22:00|1175.65|1157.85|1176.21|1158.41|1176.33|1158.53|1175.39|1157.59|8
1652178130000|2022-05-10 10:22:10|1176.28|1158.48|1176.65|1158.85|1176.73|1158.93|1176.28|1158.48|14
1652178140000|2022-05-10 10:22:20|1176.45|1158.65|1176.45|1158.65|1176.45|1158.65|1176.45|1158.65|1
1652178150000|2022-05-10 10:22:30|1176.43|1158.63|1178.4|1160.6|1178.4|1160.6|1176.43|1158.63|13
1652178160000|2022-05-10 10:22:40|1178.3|1160.5|1177.82|1160.02|1178.4|1160.6|1177.82|1160.02|5
1652178170000|2022-05-10 10:22:50|1177.56|1159.76|1177.56|1159.76|1178.26|1160.46|1177.56|1159.76|11
1652178180000|2022-05-10 10:23:00|1177.78|1159.98|1178.03|1160.23|1178.03|1160.23|1177.3|1159.5|14
1652178190000|2022-05-10 10:23:10|1178.24|1160.44|1178.3|1160.5|1178.89|1161.09|1178.24|1160.44|13
1652178200000|2022-05-10 10:23:20|1178.31|1160.51|1178.37|1160.57|1178.48|1160.68|1177.72|1159.92|18
1652178210000|2022-05-10 10:23:30|1178.78|1160.98|1180.43|1162.63|1180.6|1162.8|1178.5|1160.7|16
1652178220000|2022-05-10 10:23:40|1180.2|1162.4|1180.52|1162.72|1180.6|1162.8|1180.2|1162.4|10
1652178230000|2022-05-10 10:23:50|1180.93|1163.13|1180.46|1162.66|1181.4|1163.6|1180.4|1162.6|26
1652178240000|2022-05-10 10:24:00|1180.39|1162.59|1182.49|1164.69|1182.77|1164.97|1180.39|1162.59|23
1652178250000|2022-05-10 10:24:10|1182.67|1164.87|1182.36|1164.56|1183.4|1165.6|1182.32|1164.52|22
1652178260000|2022-05-10 10:24:20|1182.38|1164.58|1182.47|1164.67|1182.48|1164.68|1182.38|1164.58|7
1652178270000|2022-05-10 10:24:30|1182.48|1164.68|1182.44|1164.64|1182.55|1164.75|1182.42|1164.62|5
1652178280000|2022-05-10 10:24:40|1182.3|1164.5|1182|1164.2|1182.3|1164.5|1181.5|1163.7|6
1652178290000|2022-05-10 10:24:50|1182.05|1164.25|1181.58|1163.78|1182.35|1164.55|1181.57|1163.77|12
1652178300000|2022-05-10 10:25:00|1181.79|1163.99|1181.48|1163.68|1181.79|1163.99|1181.18|1163.38|16
1652178310000|2022-05-10 10:25:10|1181.44|1163.64|1180.81|1163.01|1181.48|1163.68|1180.81|1163.01|11
1652178320000|2022-05-10 10:25:20|1181.24|1163.44|1182.29|1164.49|1182.29|1164.49|1180.86|1163.06|20
1652178330000|2022-05-10 10:25:30|1182.3|1164.5|1182.25|1164.45|1182.35|1164.55|1182.25|1164.45|8
1652178340000|2022-05-10 10:25:40|1181.6|1163.8|1181.5|1163.7|1181.6|1163.8|1181.5|1163.7|3
1652178350000|2022-05-10 10:25:50|1181.45|1163.65|1181.5|1163.7|1181.5|1163.7|1181.45|1163.65|2
1652178360000|2022-05-10 10:26:00|1181.47|1163.67|1181.08|1163.28|1181.47|1163.67|1180.57|1162.77|16
1652178370000|2022-05-10 10:26:10|1181.06|1163.26|1181.49|1163.69|1181.49|1163.69|1181.06|1163.26|16
1652178380000|2022-05-10 10:26:20|1181.83|1164.03|1182.4|1164.6|1182.4|1164.6|1181.64|1163.84|14
1652178390000|2022-05-10 10:26:30|1183.09|1165.29|1182.87|1165.07|1183.12|1165.32|1182.52|1164.72|12
1652178400000|2022-05-10 10:26:40|1182.89|1165.09|1182.55|1164.75|1182.9|1165.1|1182.51|1164.71|8
1652178410000|2022-05-10 10:26:50|1182.52|1164.72|1182.54|1164.74|1182.55|1164.75|1182.5|1164.7|5
1652178420000|2022-05-10 10:27:00|1182.57|1164.77|1182.51|1164.71|1183.4|1165.6|1182.5|1164.7|11
1652178430000|2022-05-10 10:27:10|1183|1165.2|1183.5|1165.7|1184.3|1166.5|1183|1165.2|19
1652178440000|2022-05-10 10:27:20|1183.87|1166.07|1184.2|1166.4|1184.4|1166.6|1183.86|1166.06|17
1652178450000|2022-05-10 10:27:30|1184.22|1166.42|1183.53|1165.73|1184.4|1166.6|1183.49|1165.69|16
1652178460000|2022-05-10 10:27:40|1183.5|1165.7|1184.06|1166.26|1184.06|1166.26|1183.5|1165.7|13
1652178470000|2022-05-10 10:27:50|1184.04|1166.24|1184.4|1166.6|1184.4|1166.6|1183.76|1165.96|8
1652178480000|2022-05-10 10:28:00|1184.31|1166.51|1185.3|1167.5|1185.33|1167.53|1184.31|1166.51|15
1652178490000|2022-05-10 10:28:10|1185.28|1167.48|1184.65|1166.85|1185.3|1167.5|1184.62|1166.82|9
1652178500000|2022-05-10 10:28:20|1184.56|1166.76|1184.4|1166.6|1184.6|1166.8|1184.19|1166.39|11
1652178510000|2022-05-10 10:28:30|1184.48|1166.68|1186.6|1168.8|1187.11|1169.31|1184.48|1166.68|19
1652178520000|2022-05-10 10:28:40|1186.45|1168.65|1188.4|1170.6|1188.4|1170.6|1186.45|1168.65|17
1652178530000|2022-05-10 10:28:50|1188.28|1170.48|1188.5|1170.7|1188.92|1171.12|1188.28|1170.48|14
1652178540000|2022-05-10 10:29:00|1188.49|1170.69|1188.55|1170.75|1188.6|1170.8|1188.49|1170.69|7
1652178550000|2022-05-10 10:29:10|1188.43|1170.63|1189.9|1172.1|1189.9|1172.1|1187.83|1170.03|23
1652178560000|2022-05-10 10:29:20|1190.31|1172.51|1191.17|1173.37|1191.17|1173.37|1190.27|1172.47|20
1652178570000|2022-05-10 10:29:30|1191.18|1173.38|1192.36|1174.56|1192.36|1174.56|1191.18|1173.38|14
1652178580000|2022-05-10 10:29:40|1192.34|1174.54|1194.23|1176.43|1194.31|1176.51|1192.34|1174.54|22
1652178590000|2022-05-10 10:29:50|1194.24|1176.44|1194.73|1176.93|1195|1177.2|1194.24|1176.44|20
1652178600000|2022-05-10 10:30:00|1194.56|1176.76|1194.4|1176.6|1194.6|1176.8|1193.6|1175.8|13
1652178610000|2022-05-10 10:30:10|1194.33|1176.53|1192.65|1174.85|1194.33|1176.53|1192.49|1174.69|25
1652178620000|2022-05-10 10:30:20|1192.5|1174.7|1193.24|1175.44|1193.4|1175.6|1192.49|1174.69|21
1652178630000|2022-05-10 10:30:30|1193.13|1175.33|1193.4|1175.6|1193.4|1175.6|1192.62|1174.82|15
1652178640000|2022-05-10 10:30:40|1192.88|1175.08|1192.78|1174.98|1193.4|1175.6|1192.62|1174.82|11
1652178650000|2022-05-10 10:30:50|1192.56|1174.76|1192.4|1174.6|1192.56|1174.76|1191.82|1174.02|9
1652178660000|2022-05-10 10:31:00|1192.38|1174.58|1191.36|1173.56|1192.5|1174.7|1191.36|1173.56|21
1652178670000|2022-05-10 10:31:10|1191.38|1173.58|1190.4|1172.6|1191.41|1173.61|1190.2|1172.4|21
1652178680000|2022-05-10 10:31:20|1190.3|1172.5|1188.8|1171|1190.3|1172.5|1188.75|1170.95|21
1652178690000|2022-05-10 10:31:30|1188.75|1170.95|1187.9|1170.1|1188.9|1171.1|1187.9|1170.1|11
1652178700000|2022-05-10 10:31:40|1187.4|1169.6|1187.4|1169.6|1187.52|1169.72|1186.7|1168.9|9
1652178710000|2022-05-10 10:31:50|1187.29|1169.49|1186.3|1168.5|1187.32|1169.52|1185.91|1168.11|18
1652178720000|2022-05-10 10:32:00|1186.32|1168.52|1184.35|1166.55|1186.33|1168.53|1184.3|1166.5|23
1652178730000|2022-05-10 10:32:10|1184.34|1166.54|1183.34|1165.54|1184.35|1166.55|1183.29|1165.49|15
1652178740000|2022-05-10 10:32:20|1183.37|1165.57|1183.34|1165.54|1183.37|1165.57|1183.29|1165.49|5
1652178750000|2022-05-10 10:32:30|1183.37|1165.57|1184.21|1166.41|1184.35|1166.55|1183.37|1165.57|12
1652178760000|2022-05-10 10:32:40|1184.33|1166.53|1183.37|1165.57|1184.33|1166.53|1183.37|1165.57|9
1652178770000|2022-05-10 10:32:50|1183.4|1165.6|1185.85|1168.05|1185.85|1168.05|1183.38|1165.58|19
1652178780000|2022-05-10 10:33:00|1186.21|1168.41|1184.8|1167|1186.21|1168.41|1184.8|1167|13
1652178790000|2022-05-10 10:33:10|1184.73|1166.93|1184.33|1166.53|1184.75|1166.95|1184.19|1166.39|10
1652178800000|2022-05-10 10:33:20|1184.4|1166.6|1185.4|1167.6|1186.4|1168.6|1184.4|1166.6|28
1652178810000|2022-05-10 10:33:30|1185.54|1167.74|1186.31|1168.51|1186.4|1168.6|1185.54|1167.74|8
1652178820000|2022-05-10 10:33:40|1186.4|1168.6|1185.5|1167.7|1186.4|1168.6|1185.45|1167.65|11
1652178830000|2022-05-10 10:33:50|1185.45|1167.65|1185.1|1167.3|1185.47|1167.67|1184.95|1167.15|23
1652178840000|2022-05-10 10:34:00|1185.43|1167.63|1185.6|1167.8|1185.82|1168.02|1185.17|1167.37|12
1652178850000|2022-05-10 10:34:10|1185.5|1167.7|1184.99|1167.19|1185.5|1167.7|1184.73|1166.93|12
1652178860000|2022-05-10 10:34:20|1185.12|1167.32|1185.39|1167.59|1185.41|1167.61|1184.9|1167.1|12
1652178870000|2022-05-10 10:34:30|1185.46|1167.66|1184.95|1167.15|1185.5|1167.7|1184.86|1167.06|9
1652178880000|2022-05-10 10:34:40|1184.94|1167.14|1184.3|1166.5|1185.33|1167.53|1183.9|1166.1|17
1652178890000|2022-05-10 10:34:50|1184.29|1166.49|1184.37|1166.57|1184.4|1166.6|1184.28|1166.48|11
1652178900000|2022-05-10 10:35:00|1184.25|1166.45|1183.56|1165.76|1184.34|1166.54|1183.56|1165.76|15
1652178910000|2022-05-10 10:35:10|1183.55|1165.75|1183.9|1166.1|1184.22|1166.42|1183.52|1165.72|20
1652178920000|2022-05-10 10:35:20|1183.39|1165.59|1182.58|1164.78|1183.39|1165.59|1182.56|1164.76|20
1652178930000|2022-05-10 10:35:30|1182.42|1164.62|1183.05|1165.25|1183.05|1165.25|1182.02|1164.22|16
1652178940000|2022-05-10 10:35:40|1183.17|1165.37|1182.41|1164.61|1183.17|1165.37|1182.29|1164.49|17
1652178950000|2022-05-10 10:35:50|1182.43|1164.63|1184.14|1166.34|1184.14|1166.34|1182.37|1164.57|24
1652178960000|2022-05-10 10:36:00|1184.56|1166.76|1184.91|1167.11|1185.35|1167.55|1184.53|1166.73|21
1652178970000|2022-05-10 10:36:10|1184.77|1166.97|1185.31|1167.51|1185.5|1167.7|1184.63|1166.83|22
1652178980000|2022-05-10 10:36:20|1185.28|1167.48|1185.64|1167.84|1186.65|1168.85|1185.26|1167.46|17
1652178990000|2022-05-10 10:36:30|1185.72|1167.92|1185.47|1167.67|1185.73|1167.93|1185.39|1167.59|20
1652179000000|2022-05-10 10:36:40|1185.5|1167.7|1187.37|1169.57|1187.6|1169.8|1185.5|1167.7|23
1652179010000|2022-05-10 10:36:50|1187.2|1169.4|1184.42|1166.62|1187.4|1169.6|1184.36|1166.56|35
1652179020000|2022-05-10 10:37:00|1184.37|1166.57|1181.92|1164.12|1184.37|1166.57|1181.92|1164.12|33
1652179030000|2022-05-10 10:37:10|1181.85|1164.05|1181.02|1163.22|1181.85|1164.05|1181|1163.2|31
1652179040000|2022-05-10 10:37:20|1181|1163.2|1181.09|1163.29|1181.5|1163.7|1180.95|1163.15|22
1652179050000|2022-05-10 10:37:30|1181.04|1163.24|1180.99|1163.19|1181.04|1163.24|1180.67|1162.87|8
1652179060000|2022-05-10 10:37:40|1181.01|1163.21|1181.39|1163.59|1181.4|1163.6|1181.01|1163.21|15
1652179070000|2022-05-10 10:37:50|1181.36|1163.56|1181|1163.2|1181.47|1163.67|1181|1163.2|19
1652179080000|2022-05-10 10:38:00|1181.17|1163.37|1181.36|1163.56|1181.41|1163.61|1181.15|1163.35|17
1652179090000|2022-05-10 10:38:10|1180.84|1163.04|1181.33|1163.53|1181.36|1163.56|1180.84|1163.04|15
1652179100000|2022-05-10 10:38:20|1181.32|1163.52|1181|1163.2|1181.41|1163.61|1180.85|1163.05|12
1652179110000|2022-05-10 10:38:30|1180.53|1162.73|1179.92|1162.12|1180.53|1162.73|1179.68|1161.88|18
1652179120000|2022-05-10 10:38:40|1179.54|1161.74|1178.36|1160.56|1179.54|1161.74|1178.28|1160.48|24
1652179130000|2022-05-10 10:38:50|1178.35|1160.55|1178.53|1160.73|1179.13|1161.33|1178.35|1160.55|19
1652179140000|2022-05-10 10:39:00|1178.4|1160.6|1176.63|1158.83|1178.4|1160.6|1176.63|1158.83|24
1652179150000|2022-05-10 10:39:10|1176.62|1158.82|1177.38|1159.58|1178.22|1160.42|1176.62|1158.82|16
1652179160000|2022-05-10 10:39:20|1177.39|1159.59|1178.48|1160.68|1179.4|1161.6|1177.39|1159.59|17
1652179170000|2022-05-10 10:39:30|1178.32|1160.52|1177.49|1159.69|1178.32|1160.52|1177.41|1159.61|13
1652179180000|2022-05-10 10:39:40|1177.56|1159.76|1178.4|1160.6|1178.4|1160.6|1177.48|1159.68|13
1652179190000|2022-05-10 10:39:50|1178.42|1160.62|1179.4|1161.6|1179.4|1161.6|1178.41|1160.61|27
1652179200000|2022-05-10 10:40:00|1179.48|1161.68|1181.4|1163.6|1181.4|1163.6|1179.4|1161.6|17
1652179210000|2022-05-10 10:40:10|1181.3|1163.5|1182.43|1164.63|1182.44|1164.64|1181.3|1163.5|21
1652179220000|2022-05-10 10:40:20|1182.44|1164.64|1182.32|1164.52|1182.44|1164.64|1181.9|1164.1|20
1652179230000|2022-05-10 10:40:30|1181.9|1164.1|1181.3|1163.5|1181.9|1164.1|1180.52|1162.72|17
1652179240000|2022-05-10 10:40:40|1181.31|1163.51|1180.49|1162.69|1181.36|1163.56|1180.4|1162.6|16
1652179250000|2022-05-10 10:40:50|1180.38|1162.58|1180.4|1162.6|1180.4|1162.6|1179.4|1161.6|18
1652179260000|2022-05-10 10:41:00|1180.38|1162.58|1182.14|1164.34|1182.14|1164.34|1180.33|1162.53|19
1652179270000|2022-05-10 10:41:10|1182.26|1164.46|1183.15|1165.35|1183.4|1165.6|1182.24|1164.44|8
1652179280000|2022-05-10 10:41:20|1182.7|1164.9|1180.4|1162.6|1182.7|1164.9|1180.4|1162.6|13
1652179290000|2022-05-10 10:41:30|1180.7|1162.9|1181.98|1164.18|1181.98|1164.18|1180.4|1162.6|19
1652179300000|2022-05-10 10:41:40|1182.01|1164.21|1181.34|1163.54|1182.4|1164.6|1180.92|1163.12|23
1652179310000|2022-05-10 10:41:50|1181.33|1163.53|1180.32|1162.52|1181.33|1163.53|1180.27|1162.47|12
1652179320000|2022-05-10 10:42:00|1180.37|1162.57|1179.26|1161.46|1180.4|1162.6|1179.26|1161.46|21
1652179330000|2022-05-10 10:42:10|1179.35|1161.55|1180.32|1162.52|1180.33|1162.53|1179.35|1161.55|15
1652179340000|2022-05-10 10:42:20|1180.18|1162.38|1180.62|1162.82|1180.9|1163.1|1180.03|1162.23|17
1652179350000|2022-05-10 10:42:30|1180.57|1162.77|1181.36|1163.56|1181.36|1163.56|1180.49|1162.69|17
1652179360000|2022-05-10 10:42:40|1181.24|1163.44|1181.08|1163.28|1181.4|1163.6|1180.77|1162.97|20
1652179370000|2022-05-10 10:42:50|1181.15|1163.35|1180.71|1162.91|1181.36|1163.56|1180.71|1162.91|11
1652179380000|2022-05-10 10:43:00|1181.18|1163.38|1181.4|1163.6|1181.4|1163.6|1180.39|1162.59|13
1652179390000|2022-05-10 10:43:10|1181.3|1163.5|1181.36|1163.56|1181.4|1163.6|1181.15|1163.35|11
1652179400000|2022-05-10 10:43:20|1181.31|1163.51|1180.4|1162.6|1181.31|1163.51|1180.4|1162.6|13
1652179410000|2022-05-10 10:43:30|1180.35|1162.55|1179.4|1161.6|1180.35|1162.55|1179.32|1161.52|12
1652179420000|2022-05-10 10:43:40|1179.34|1161.54|1179.11|1161.31|1179.34|1161.54|1178.37|1160.57|18
1652179430000|2022-05-10 10:43:50|1179.12|1161.32|1178.48|1160.68|1179.12|1161.32|1178.46|1160.66|14
1652179440000|2022-05-10 10:44:00|1178.46|1160.66|1179.14|1161.34|1179.4|1161.6|1178.46|1160.66|16
1652179450000|2022-05-10 10:44:10|1179.09|1161.29|1179.22|1161.42|1179.4|1161.6|1178.59|1160.79|19
1652179460000|2022-05-10 10:44:20|1179.21|1161.41|1180.18|1162.38|1180.18|1162.38|1179.21|1161.41|17
1652179470000|2022-05-10 10:44:30|1180.28|1162.48|1180.29|1162.49|1180.4|1162.6|1179.66|1161.86|15
1652179480000|2022-05-10 10:44:40|1180.4|1162.6|1181.09|1163.29|1181.34|1163.54|1180.22|1162.42|17
1652179490000|2022-05-10 10:44:50|1181.27|1163.47|1180.47|1162.67|1181.27|1163.47|1180.28|1162.48|18
1652179500000|2022-05-10 10:45:00|1180.61|1162.81|1181.4|1163.6|1181.4|1163.6|1180.4|1162.6|13
1652179510000|2022-05-10 10:45:10|1181.9|1164.1|1181.02|1163.22|1182.4|1164.6|1181.02|1163.22|18
1652179520000|2022-05-10 10:45:20|1180.99|1163.19|1179.28|1161.48|1181|1163.2|1179.28|1161.48|22
1652179530000|2022-05-10 10:45:30|1179.19|1161.39|1181.8|1164|1181.8|1164|1179.19|1161.39|30
1652179540000|2022-05-10 10:45:40|1181.83|1164.03|1183.28|1165.48|1183.28|1165.48|1181.57|1163.77|27
1652179550000|2022-05-10 10:45:50|1183.3|1165.5|1183.4|1165.6|1183.5|1165.7|1183.3|1165.5|6
1652179560000|2022-05-10 10:46:00|1183.52|1165.72|1184.55|1166.75|1184.55|1166.75|1183.52|1165.72|16
1652179570000|2022-05-10 10:46:10|1184.4|1166.6|1184.4|1166.6|1184.4|1166.6|1184.06|1166.26|5
1652179580000|2022-05-10 10:46:20|1184.9|1167.1|1184.35|1166.55|1185.4|1167.6|1184.18|1166.38|16
1652179590000|2022-05-10 10:46:30|1184.4|1166.6|1185.4|1167.6|1185.4|1167.6|1184.15|1166.35|6
1652179600000|2022-05-10 10:46:40|1185.25|1167.45|1185.4|1167.6|1185.4|1167.6|1184.9|1167.1|5
1652179610000|2022-05-10 10:46:50|1185.42|1167.62|1186.44|1168.64|1186.44|1168.64|1185.4|1167.6|14
1652179620000|2022-05-10 10:47:00|1186.43|1168.63|1187.4|1169.6|1187.4|1169.6|1186.43|1168.63|11
1652179630000|2022-05-10 10:47:10|1187.9|1170.1|1187.64|1169.84|1188.4|1170.6|1187.62|1169.82|10
1652179640000|2022-05-10 10:47:20|1187.51|1169.71|1187.75|1169.95|1187.75|1169.95|1187.03|1169.23|21
1652179650000|2022-05-10 10:47:30|1187.58|1169.78|1186.7|1168.9|1187.75|1169.95|1186.7|1168.9|18
1652179660000|2022-05-10 10:47:40|1186.74|1168.94|1186.38|1168.58|1187.4|1169.6|1186.36|1168.56|26
1652179670000|2022-05-10 10:47:50|1186.4|1168.6|1187.16|1169.36|1187.27|1169.47|1186.03|1168.23|16
1652179680000|2022-05-10 10:48:00|1187.18|1169.38|1187.3|1169.5|1187.4|1169.6|1186.91|1169.11|20
1652179690000|2022-05-10 10:48:10|1187.34|1169.54|1187.57|1169.77|1187.61|1169.81|1187.34|1169.54|18
1652179700000|2022-05-10 10:48:20|1187.46|1169.66|1187.4|1169.6|1187.54|1169.74|1186.79|1168.99|14
1652179710000|2022-05-10 10:48:30|1187.46|1169.66|1187.51|1169.71|1187.59|1169.79|1187.45|1169.65|17
1652179720000|2022-05-10 10:48:40|1187.52|1169.72|1187.85|1170.05|1187.85|1170.05|1187.48|1169.68|11
1652179730000|2022-05-10 10:48:50|1187.83|1170.03|1188.21|1170.41|1188.21|1170.41|1187.6|1169.8|12
1652179740000|2022-05-10 10:49:00|1188.22|1170.42|1188.36|1170.56|1188.4|1170.6|1188.22|1170.42|9
1652179750000|2022-05-10 10:49:10|1188.22|1170.42|1186.02|1168.22|1188.22|1170.42|1185.52|1167.72|19
1652179760000|2022-05-10 10:49:20|1185.52|1167.72|1186.4|1168.6|1186.4|1168.6|1185.52|1167.72|9
1652179770000|2022-05-10 10:49:30|1186.35|1168.55|1185.77|1167.97|1186.54|1168.74|1185.77|1167.97|12
1652179780000|2022-05-10 10:49:40|1185.41|1167.61|1184.88|1167.08|1185.46|1167.66|1184.88|1167.08|6
1652179790000|2022-05-10 10:49:50|1184.87|1167.07|1186.37|1168.57|1186.41|1168.61|1184.57|1166.77|23
1652179800000|2022-05-10 10:50:00|1186.42|1168.62|1185.96|1168.16|1186.5|1168.7|1185.95|1168.15|20
1652179810000|2022-05-10 10:50:10|1186.39|1168.59|1186.67|1168.87|1186.7|1168.9|1186.39|1168.59|7
1652179820000|2022-05-10 10:50:20|1186.7|1168.9|1186.41|1168.61|1186.7|1168.9|1185.58|1167.78|18
1652179830000|2022-05-10 10:50:30|1186.37|1168.57|1186.45|1168.65|1186.48|1168.68|1186.37|1168.57|15
1652179840000|2022-05-10 10:50:40|1186.39|1168.59|1186.47|1168.67|1186.47|1168.67|1186.38|1168.58|7
1652179850000|2022-05-10 10:50:50|1186.55|1168.75|1186.62|1168.82|1186.62|1168.82|1186.53|1168.73|9
1652179860000|2022-05-10 10:51:00|1186.48|1168.68|1184.69|1166.89|1186.48|1168.68|1184.66|1166.86|23
1652179870000|2022-05-10 10:51:10|1184.66|1166.86|1182.97|1165.17|1184.67|1166.87|1182.92|1165.12|15
1652179880000|2022-05-10 10:51:20|1182.93|1165.13|1183.47|1165.67|1183.48|1165.68|1182.78|1164.98|8
1652179890000|2022-05-10 10:51:30|1183.5|1165.7|1182.37|1164.57|1183.5|1165.7|1182.35|1164.55|13
1652179900000|2022-05-10 10:51:40|1182.28|1164.48|1180.67|1162.87|1182.37|1164.57|1180.62|1162.82|23
1652179910000|2022-05-10 10:51:50|1181.19|1163.39|1181.27|1163.47|1181.4|1163.6|1180.52|1162.72|15
1652179920000|2022-05-10 10:52:00|1181.4|1163.6|1181.24|1163.44|1181.4|1163.6|1180.89|1163.09|11
1652179930000|2022-05-10 10:52:10|1181.2|1163.4|1182.09|1164.29|1182.09|1164.29|1180.7|1162.9|20
1652179940000|2022-05-10 10:52:20|1182.11|1164.31|1181.37|1163.57|1182.11|1164.31|1181.37|1163.57|17
1652179950000|2022-05-10 10:52:30|1181.26|1163.46|1181.34|1163.54|1181.51|1163.71|1181.26|1163.46|11
1652179960000|2022-05-10 10:52:40|1180.87|1163.07|1180.93|1163.13|1181.28|1163.48|1180.87|1163.07|6
1652179970000|2022-05-10 10:52:50|1180.55|1162.75|1180.4|1162.6|1180.55|1162.75|1180.31|1162.51|12
1652179980000|2022-05-10 10:53:00|1180.35|1162.55|1181.19|1163.39|1181.19|1163.39|1180.33|1162.53|22
1652179990000|2022-05-10 10:53:10|1181.2|1163.4|1180.53|1162.73|1181.24|1163.44|1180.53|1162.73|10
1652180000000|2022-05-10 10:53:20|1180.55|1162.75|1180.73|1162.93|1181.26|1163.46|1180.5|1162.7|19
1652180010000|2022-05-10 10:53:30|1180.74|1162.94|1180.72|1162.92|1180.74|1162.94|1180.43|1162.63|14
1652180020000|2022-05-10 10:53:40|1180.7|1162.9|1180.71|1162.91|1180.73|1162.93|1180.68|1162.88|12
1652180030000|2022-05-10 10:53:50|1180.73|1162.93|1181.09|1163.29|1181.09|1163.29|1180.7|1162.9|9
1652180040000|2022-05-10 10:54:00|1180.81|1163.01|1179.27|1161.47|1181.4|1163.6|1179.27|1161.47|26
1652180050000|2022-05-10 10:54:10|1179.31|1161.51|1178.45|1160.65|1179.45|1161.65|1178.45|1160.65|17
1652180060000|2022-05-10 10:54:20|1178.38|1160.58|1178.4|1160.6|1178.41|1160.61|1176.74|1158.94|25
1652180070000|2022-05-10 10:54:30|1178.33|1160.53|1176.8|1159|1178.46|1160.66|1176.8|1159|21
1652180080000|2022-05-10 10:54:40|1176.52|1158.72|1176.47|1158.67|1176.52|1158.72|1176.28|1158.48|17
1652180090000|2022-05-10 10:54:50|1176.46|1158.66|1176.5|1158.7|1176.61|1158.81|1176.45|1158.65|11
1652180100000|2022-05-10 10:55:00|1176.48|1158.68|1178.31|1160.51|1178.37|1160.57|1176.48|1158.68|21
1652180110000|2022-05-10 10:55:10|1178.43|1160.63|1178.56|1160.76|1179.17|1161.37|1178.35|1160.55|27
1652180120000|2022-05-10 10:55:20|1178.54|1160.74|1178.68|1160.88|1178.81|1161.01|1178.53|1160.73|23
1652180130000|2022-05-10 10:55:30|1178.7|1160.9|1179.34|1161.54|1179.34|1161.54|1178.66|1160.86|10
1652180140000|2022-05-10 10:55:40|1179.35|1161.55|1179.43|1161.63|1179.44|1161.64|1179.35|1161.55|18
1652180150000|2022-05-10 10:55:50|1179.62|1161.82|1180.4|1162.6|1180.4|1162.6|1179.49|1161.69|14
1652180160000|2022-05-10 10:56:00|1180.27|1162.47|1179.38|1161.58|1180.27|1162.47|1178.59|1160.79|20
1652180170000|2022-05-10 10:56:10|1179.45|1161.65|1178.76|1160.96|1179.47|1161.67|1178.6|1160.8|17
1652180180000|2022-05-10 10:56:20|1178.75|1160.95|1178.55|1160.75|1178.75|1160.95|1178.5|1160.7|15
1652180190000|2022-05-10 10:56:30|1178.36|1160.56|1176.98|1159.18|1178.58|1160.78|1176.98|1159.18|23
1652180200000|2022-05-10 10:56:40|1176.96|1159.16|1177.42|1159.62|1177.47|1159.67|1176.96|1159.16|16
1652180210000|2022-05-10 10:56:50|1177.4|1159.6|1177.53|1159.73|1177.53|1159.73|1177.39|1159.59|16
1652180220000|2022-05-10 10:57:00|1177.52|1159.72|1178.49|1160.69|1178.49|1160.69|1177.42|1159.62|25
1652180230000|2022-05-10 10:57:10|1178.48|1160.68|1179.38|1161.58|1179.38|1161.58|1178.47|1160.67|22
1652180240000|2022-05-10 10:57:20|1179.41|1161.61|1179.45|1161.65|1180.15|1162.35|1179.29|1161.49|14
1652180250000|2022-05-10 10:57:30|1179.8|1162|1178.84|1161.04|1179.8|1162|1178.69|1160.89|12
1652180260000|2022-05-10 10:57:40|1178.66|1160.86|1176.81|1159.01|1178.82|1161.02|1176.81|1159.01|24
1652180270000|2022-05-10 10:57:50|1176.8|1159|1176.83|1159.03|1177.32|1159.52|1176.66|1158.86|23
1652180280000|2022-05-10 10:58:00|1176.7|1158.9|1176.3|1158.5|1176.82|1159.02|1176.17|1158.37|14
1652180290000|2022-05-10 10:58:10|1176.33|1158.53|1174.72|1156.92|1176.33|1158.53|1174.72|1156.92|23
1652180300000|2022-05-10 10:58:20|1174.52|1156.72|1174.44|1156.64|1174.52|1156.72|1173.2|1155.4|35
1652180310000|2022-05-10 10:58:30|1174.4|1156.6|1174.33|1156.53|1174.75|1156.95|1174.33|1156.53|15
1652180320000|2022-05-10 10:58:40|1174.35|1156.55|1174.09|1156.29|1174.35|1156.55|1173.49|1155.69|21
1652180330000|2022-05-10 10:58:50|1174.08|1156.28|1173.52|1155.72|1174.29|1156.49|1173.5|1155.7|18
1652180340000|2022-05-10 10:59:00|1173.49|1155.69|1173.58|1155.78|1174.24|1156.44|1173.49|1155.69|20
1652180350000|2022-05-10 10:59:10|1173.52|1155.72|1174.4|1156.6|1174.4|1156.6|1173.5|1155.7|10
1652180360000|2022-05-10 10:59:20|1174.29|1156.49|1174.11|1156.31|1174.31|1156.51|1174.11|1156.31|5
1652180370000|2022-05-10 10:59:30|1174.4|1156.6|1175.8|1158|1176.46|1158.66|1174.35|1156.55|25
1652180380000|2022-05-10 10:59:40|1175.75|1157.95|1174.71|1156.91|1175.85|1158.05|1174.49|1156.69|21
1652180390000|2022-05-10 10:59:50|1174.77|1156.97|1174.68|1156.88|1174.77|1156.97|1174.4|1156.6|12
1652180400000|2022-05-10 11:00:00|1174.4|1156.6|1174.34|1156.54|1174.53|1156.73|1174.2|1156.4|16
1652180410000|2022-05-10 11:00:10|1174.4|1156.6|1174.97|1157.17|1174.97|1157.17|1173.98|1156.18|18
1652180420000|2022-05-10 11:00:20|1175.1|1157.3|1176.4|1158.6|1176.4|1158.6|1175.1|1157.3|11
1652180430000|2022-05-10 11:00:30|1176.5|1158.7|1176.4|1158.6|1176.55|1158.75|1176.4|1158.6|6
1652180440000|2022-05-10 11:00:40|1176.65|1158.85|1178.27|1160.47|1178.27|1160.47|1176.65|1158.85|24
1652180450000|2022-05-10 11:00:50|1178.4|1160.6|1177.03|1159.23|1178.4|1160.6|1177.03|1159.23|19
1652180460000|2022-05-10 11:01:00|1176.84|1159.04|1177.36|1159.56|1177.38|1159.58|1176.39|1158.59|14
1652180470000|2022-05-10 11:01:10|1177.37|1159.57|1178.4|1160.6|1178.4|1160.6|1177.37|1159.57|14
1652180480000|2022-05-10 11:01:20|1178.38|1160.58|1179.25|1161.45|1179.31|1161.51|1178.38|1160.58|9
1652180490000|2022-05-10 11:01:30|1179.24|1161.44|1178.38|1160.58|1179.24|1161.44|1178.38|1160.58|9
1652180500000|2022-05-10 11:01:40|1178.37|1160.57|1178.46|1160.66|1178.46|1160.66|1178.37|1160.57|8
1652180510000|2022-05-10 11:01:50|1178.45|1160.65|1176.85|1159.05|1178.46|1160.66|1176.85|1159.05|18
1652180520000|2022-05-10 11:02:00|1176.8|1159|1175.73|1157.93|1176.8|1159|1175.6|1157.8|12
1652180530000|2022-05-10 11:02:10|1175.85|1158.05|1176.36|1158.56|1176.36|1158.56|1175.4|1157.6|20
1652180540000|2022-05-10 11:02:20|1176.37|1158.57|1173.88|1156.08|1176.37|1158.57|1173.88|1156.08|21
1652180550000|2022-05-10 11:02:30|1173.76|1155.96|1173.52|1155.72|1174.26|1156.46|1173.52|1155.72|20
1652180560000|2022-05-10 11:02:40|1173.55|1155.75|1172.44|1154.64|1173.55|1155.75|1172.44|1154.64|11
1652180570000|2022-05-10 11:02:50|1172.33|1154.53|1171.55|1153.75|1172.47|1154.67|1171.15|1153.35|24
1652180580000|2022-05-10 11:03:00|1171.57|1153.77|1171.34|1153.54|1172.4|1154.6|1171.34|1153.54|25
1652180590000|2022-05-10 11:03:10|1171.32|1153.52|1170.55|1152.75|1171.39|1153.59|1170.52|1152.72|8
1652180600000|2022-05-10 11:03:20|1170.62|1152.82|1170.34|1152.54|1170.62|1152.82|1169.38|1151.58|19
1652180610000|2022-05-10 11:03:30|1170.33|1152.53|1170.41|1152.61|1170.41|1152.61|1170.31|1152.51|7
1652180620000|2022-05-10 11:03:40|1170.43|1152.63|1171.38|1153.58|1171.38|1153.58|1170.43|1152.63|12
1652180630000|2022-05-10 11:03:50|1171.44|1153.64|1171.64|1153.84|1171.64|1153.84|1171.44|1153.64|15
1652180640000|2022-05-10 11:04:00|1171.65|1153.85|1172.39|1154.59|1172.39|1154.59|1171.65|1153.85|19
1652180650000|2022-05-10 11:04:10|1172.75|1154.95|1174.29|1156.49|1174.33|1156.53|1172.75|1154.95|23
1652180660000|2022-05-10 11:04:20|1174.31|1156.51|1175.6|1157.8|1175.65|1157.85|1174.31|1156.51|19
1652180670000|2022-05-10 11:04:30|1175.8|1158|1175.61|1157.81|1176.15|1158.35|1175.6|1157.8|17
1652180680000|2022-05-10 11:04:40|1175.51|1157.71|1174.8|1157|1175.53|1157.73|1174.34|1156.54|30
1652180690000|2022-05-10 11:04:50|1174.82|1157.02|1175.16|1157.36|1175.26|1157.46|1174.46|1156.66|27
1652180700000|2022-05-10 11:05:00|1175.18|1157.38|1176.61|1158.81|1176.87|1159.07|1175.01|1157.21|28
1652180710000|2022-05-10 11:05:10|1176.62|1158.82|1176.57|1158.77|1177.5|1159.7|1176.57|1158.77|23
1652180720000|2022-05-10 11:05:20|1176.54|1158.74|1177.34|1159.54|1178.19|1160.39|1176.38|1158.58|23
1652180730000|2022-05-10 11:05:30|1177.14|1159.34|1177.21|1159.41|1177.43|1159.63|1176.94|1159.14|28
1652180740000|2022-05-10 11:05:40|1177.19|1159.39|1177.16|1159.36|1177.31|1159.51|1176.83|1159.03|14
1652180750000|2022-05-10 11:05:50|1177.18|1159.38|1175.32|1157.52|1177.3|1159.5|1175.29|1157.49|24
1652180760000|2022-05-10 11:06:00|1175.31|1157.51|1174.46|1156.66|1175.37|1157.57|1174.46|1156.66|15
1652180770000|2022-05-10 11:06:10|1174.53|1156.73|1175.41|1157.61|1175.75|1157.95|1174.53|1156.73|20
1652180780000|2022-05-10 11:06:20|1175.43|1157.63|1175.46|1157.66|1175.48|1157.68|1175.36|1157.56|12
1652180790000|2022-05-10 11:06:30|1175.49|1157.69|1176.22|1158.42|1176.33|1158.53|1175.48|1157.68|18
1652180800000|2022-05-10 11:06:40|1176.1|1158.3|1176.24|1158.44|1176.27|1158.47|1175.62|1157.82|21
1652180810000|2022-05-10 11:06:50|1176.21|1158.41|1177.39|1159.59|1177.4|1159.6|1176.21|1158.41|10
1652180820000|2022-05-10 11:07:00|1177.4|1159.6|1176.4|1158.6|1177.7|1159.9|1176.4|1158.6|17
1652180830000|2022-05-10 11:07:10|1176.33|1158.53|1176.79|1158.99|1176.8|1159|1175.84|1158.04|17
1652180840000|2022-05-10 11:07:20|1176.65|1158.85|1176.5|1158.7|1176.65|1158.85|1176.31|1158.51|15
1652180850000|2022-05-10 11:07:30|1176.51|1158.71|1176.5|1158.7|1177|1159.2|1176.46|1158.66|18
1652180860000|2022-05-10 11:07:40|1176.49|1158.69|1175.96|1158.16|1176.71|1158.91|1175.67|1157.87|18
1652180870000|2022-05-10 11:07:50|1175.97|1158.17|1176.38|1158.58|1176.44|1158.64|1175.97|1158.17|17
1652180880000|2022-05-10 11:08:00|1176.39|1158.59|1177.36|1159.56|1177.36|1159.56|1176.38|1158.58|19
1652180890000|2022-05-10 11:08:10|1177.35|1159.55|1178.34|1160.54|1178.4|1160.6|1177.35|1159.55|18
1652180900000|2022-05-10 11:08:20|1178.25|1160.45|1179.64|1161.84|1179.64|1161.84|1178.25|1160.45|12
1652180910000|2022-05-10 11:08:30|1179.49|1161.69|1180.36|1162.56|1180.36|1162.56|1179.49|1161.69|13
1652180930000|2022-05-10 11:08:50|1180.28|1162.48|1180.59|1162.79|1180.6|1162.8|1180.28|1162.48|9
1652180940000|2022-05-10 11:09:00|1180.7|1162.9|1180.59|1162.79|1180.7|1162.9|1180.49|1162.69|5
1652180950000|2022-05-10 11:09:10|1180.62|1162.82|1180.99|1163.19|1181.25|1163.45|1180.58|1162.78|18
1652180960000|2022-05-10 11:09:20|1181.04|1163.24|1181.01|1163.21|1181.04|1163.24|1180.67|1162.87|5
1652180970000|2022-05-10 11:09:30|1181.21|1163.41|1181.34|1163.54|1181.34|1163.54|1181.18|1163.38|6
1652180980000|2022-05-10 11:09:40|1181.46|1163.66|1181.44|1163.64|1181.52|1163.72|1181.3|1163.5|9
1652180990000|2022-05-10 11:09:50|1181.45|1163.65|1181.48|1163.68|1181.53|1163.73|1181.39|1163.59|13
1652181000000|2022-05-10 11:10:00|1181.49|1163.69|1181.68|1163.88|1181.68|1163.88|1181.49|1163.69|20
1652181010000|2022-05-10 11:10:10|1181.69|1163.89|1182.04|1164.24|1182.06|1164.26|1181.69|1163.89|6
1652181020000|2022-05-10 11:10:20|1181.86|1164.06|1181.75|1163.95|1182.96|1165.16|1181.7|1163.9|18
1652181030000|2022-05-10 11:10:30|1181.8|1164|1181.63|1163.83|1181.85|1164.05|1181.4|1163.6|13
1652181040000|2022-05-10 11:10:40|1181.64|1163.84|1182.34|1164.54|1182.34|1164.54|1181.64|1163.84|19
1652181050000|2022-05-10 11:10:50|1182.4|1164.6|1182.09|1164.29|1183.12|1165.32|1182.09|1164.29|12
1652181060000|2022-05-10 11:11:00|1182.06|1164.26|1183.36|1165.56|1183.4|1165.6|1182.06|1164.26|17
1652181070000|2022-05-10 11:11:10|1183.35|1165.55|1184.13|1166.33|1184.14|1166.34|1183.31|1165.51|18
1652181080000|2022-05-10 11:11:20|1184.14|1166.34|1183.66|1165.86|1184.17|1166.37|1183.54|1165.74|17
1652181090000|2022-05-10 11:11:30|1183.67|1165.87|1183.64|1165.84|1183.74|1165.94|1183.6|1165.8|6
1652181100000|2022-05-10 11:11:40|1183.72|1165.92|1183.42|1165.62|1184.11|1166.31|1182.85|1165.05|23
1652181110000|2022-05-10 11:11:50|1183.49|1165.69|1182.7|1164.9|1183.53|1165.73|1182.68|1164.88|21
1652181120000|2022-05-10 11:12:00|1182.75|1164.95|1182.58|1164.78|1182.75|1164.95|1182.56|1164.76|5
1652181130000|2022-05-10 11:12:10|1182.6|1164.8|1182.49|1164.69|1182.6|1164.8|1182.49|1164.69|3
1652181140000|2022-05-10 11:12:20|1182.47|1164.67|1182.39|1164.59|1182.56|1164.76|1182.26|1164.46|14
1652181150000|2022-05-10 11:12:30|1182.38|1164.58|1181.5|1163.7|1182.38|1164.58|1181.4|1163.6|14
1652181160000|2022-05-10 11:12:40|1181.61|1163.81|1181.61|1163.81|1181.75|1163.95|1181.42|1163.62|18
1652181170000|2022-05-10 11:12:50|1181.5|1163.7|1180.57|1162.77|1181.53|1163.73|1180.57|1162.77|11
1652181180000|2022-05-10 11:13:00|1180.54|1162.74|1180.7|1162.9|1180.72|1162.92|1180.39|1162.59|13
1652181190000|2022-05-10 11:13:10|1180.61|1162.81|1181.3|1163.5|1181.31|1163.51|1180.5|1162.7|23
1652181200000|2022-05-10 11:13:20|1181.21|1163.41|1181.32|1163.52|1181.32|1163.52|1181.2|1163.4|14
1652181210000|2022-05-10 11:13:30|1181.33|1163.53|1181.53|1163.73|1181.57|1163.77|1181.33|1163.53|13
1652181220000|2022-05-10 11:13:40|1181.55|1163.75|1181.33|1163.53|1181.59|1163.79|1181.32|1163.52|11
1652181230000|2022-05-10 11:13:50|1181.32|1163.52|1181.46|1163.66|1181.46|1163.66|1181.32|1163.52|3
1652181240000|2022-05-10 11:14:00|1181.48|1163.68|1181.44|1163.64|1181.65|1163.85|1181.33|1163.53|16
1652181250000|2022-05-10 11:14:10|1181.42|1163.62|1181.32|1163.52|1181.42|1163.62|1180.63|1162.83|12
1652181260000|2022-05-10 11:14:20|1181.33|1163.53|1181.4|1163.6|1181.4|1163.6|1181.31|1163.51|11
1652181270000|2022-05-10 11:14:30|1181.37|1163.57|1181.37|1163.57|1181.37|1163.57|1181.37|1163.57|1
1652181280000|2022-05-10 11:14:40|1181.4|1163.6|1180.91|1163.11|1181.4|1163.6|1180.91|1163.11|7
1652181290000|2022-05-10 11:14:50|1180.55|1162.75|1180.42|1162.62|1180.55|1162.75|1180.06|1162.26|7
1652181300000|2022-05-10 11:15:00|1180.49|1162.69|1181.6|1163.8|1181.6|1163.8|1180.46|1162.66|18
1652181310000|2022-05-10 11:15:10|1181.77|1163.97|1182.4|1164.6|1182.4|1164.6|1181.77|1163.97|6
1652181320000|2022-05-10 11:15:20|1182.34|1164.54|1183.4|1165.6|1183.4|1165.6|1182.33|1164.53|7
1652181330000|2022-05-10 11:15:30|1183.15|1165.35|1182.5|1164.7|1183.15|1165.35|1182.28|1164.48|11
1652181340000|2022-05-10 11:15:40|1182.32|1164.52|1181.26|1163.46|1182.32|1164.52|1181.2|1163.4|14
1652181350000|2022-05-10 11:15:50|1181.44|1163.64|1181.73|1163.93|1181.76|1163.96|1181.44|1163.64|19
1652181360000|2022-05-10 11:16:00|1181.74|1163.94|1182.49|1164.69|1182.49|1164.69|1181.55|1163.75|13
1652181370000|2022-05-10 11:16:10|1182.75|1164.95|1182.4|1164.6|1182.75|1164.95|1182.35|1164.55|8
1652181380000|2022-05-10 11:16:20|1182.38|1164.58|1182.44|1164.64|1182.44|1164.64|1181.38|1163.58|24
1652181390000|2022-05-10 11:16:30|1182.46|1164.66|1181.85|1164.05|1182.55|1164.75|1181.75|1163.95|12
1652181400000|2022-05-10 11:16:40|1182.25|1164.45|1182.52|1164.72|1182.52|1164.72|1182.25|1164.45|7
1652181410000|2022-05-10 11:16:50|1182.5|1164.7|1183.4|1165.6|1183.4|1165.6|1182.5|1164.7|13
1652181420000|2022-05-10 11:17:00|1183.37|1165.57|1183.33|1165.53|1183.4|1165.6|1182.82|1165.02|18
1652181430000|2022-05-10 11:17:10|1183.31|1165.51|1183.35|1165.55|1183.36|1165.56|1183.3|1165.5|14
1652181440000|2022-05-10 11:17:20|1183.39|1165.59|1183.41|1165.61|1183.43|1165.63|1183.33|1165.53|12
1652181450000|2022-05-10 11:17:30|1183.42|1165.62|1184.07|1166.27|1184.4|1166.6|1183.31|1165.51|20
1652181460000|2022-05-10 11:17:40|1183.62|1165.82|1184.16|1166.36|1184.16|1166.36|1183.49|1165.69|12
1652181470000|2022-05-10 11:17:50|1184.23|1166.43|1185.2|1167.4|1185.2|1167.4|1183.96|1166.16|18
1652181480000|2022-05-10 11:18:00|1185.21|1167.41|1185.4|1167.6|1185.41|1167.61|1185.2|1167.4|11
1652181490000|2022-05-10 11:18:10|1185.35|1167.55|1184.75|1166.95|1185.35|1167.55|1184.33|1166.53|14
1652181500000|2022-05-10 11:18:20|1184.56|1166.76|1185.4|1167.6|1185.4|1167.6|1184.51|1166.71|17
1652181510000|2022-05-10 11:18:30|1185.55|1167.75|1186.38|1168.58|1186.4|1168.6|1185.55|1167.75|12
1652181520000|2022-05-10 11:18:40|1186.39|1168.59|1188.4|1170.6|1188.4|1170.6|1186.39|1168.59|16
1652181530000|2022-05-10 11:18:50|1188.43|1170.63|1188.56|1170.76|1189.29|1171.49|1188.4|1170.6|21
1652181540000|2022-05-10 11:19:00|1188.49|1170.69|1190.38|1172.58|1191|1173.2|1188.49|1170.69|26
1652181550000|2022-05-10 11:19:10|1190.4|1172.6|1189.67|1171.87|1190.4|1172.6|1189.67|1171.87|14
1652181560000|2022-05-10 11:19:20|1189.65|1171.85|1190.24|1172.44|1190.33|1172.53|1189.65|1171.85|11
1652181570000|2022-05-10 11:19:30|1189.6|1171.8|1189.82|1172.02|1189.83|1172.03|1189.5|1171.7|7
1652181580000|2022-05-10 11:19:40|1189.64|1171.84|1190.4|1172.6|1190.4|1172.6|1189.63|1171.83|6
1652181590000|2022-05-10 11:19:50|1190.44|1172.64|1190.31|1172.51|1190.44|1172.64|1190.01|1172.21|10
1652181600000|2022-05-10 11:20:00|1190.33|1172.53|1190.35|1172.55|1190.37|1172.57|1190.12|1172.32|7
1652181610000|2022-05-10 11:20:10|1189.89|1172.09|1190.39|1172.59|1190.39|1172.59|1189.89|1172.09|8
1652181620000|2022-05-10 11:20:20|1190.4|1172.6|1190.32|1172.52|1190.4|1172.6|1189.72|1171.92|19
1652181630000|2022-05-10 11:20:30|1190.35|1172.55|1188.84|1171.04|1190.35|1172.55|1188.84|1171.04|27
1652181640000|2022-05-10 11:20:40|1188.78|1170.98|1189.26|1171.46|1189.26|1171.46|1188.56|1170.76|24
1652181650000|2022-05-10 11:20:50|1189.04|1171.24|1190.2|1172.4|1190.2|1172.4|1189.04|1171.24|12
1652181660000|2022-05-10 11:21:00|1190.19|1172.39|1188.86|1171.06|1190.19|1172.39|1188.86|1171.06|20
1652181670000|2022-05-10 11:21:10|1188.8|1171|1188.57|1170.77|1189.38|1171.58|1188.5|1170.7|20
1652181680000|2022-05-10 11:21:20|1188.61|1170.81|1187.67|1169.87|1188.61|1170.81|1187.62|1169.82|14
1652181690000|2022-05-10 11:21:30|1187.74|1169.94|1187.62|1169.82|1187.74|1169.94|1187.62|1169.82|3
1652181700000|2022-05-10 11:21:40|1187.5|1169.7|1187.14|1169.34|1187.5|1169.7|1186.31|1168.51|27
1652181710000|2022-05-10 11:21:50|1187.02|1169.22|1188.6|1170.8|1189|1171.2|1187.02|1169.22|32
1652181720000|2022-05-10 11:22:00|1188.61|1170.81|1189.41|1171.61|1189.41|1171.61|1188.61|1170.81|28
1652181730000|2022-05-10 11:22:10|1189.46|1171.66|1190.01|1172.21|1190.08|1172.28|1189.46|1171.66|22
1652181740000|2022-05-10 11:22:20|1190.03|1172.23|1190.97|1173.17|1191.14|1173.34|1189.95|1172.15|25
1652181750000|2022-05-10 11:22:30|1191|1173.2|1191.31|1173.51|1191.32|1173.52|1190.86|1173.06|15
1652181760000|2022-05-10 11:22:40|1191.32|1173.52|1191.5|1173.7|1191.55|1173.75|1191.29|1173.49|13
1652181770000|2022-05-10 11:22:50|1191.54|1173.74|1193.25|1175.45|1193.25|1175.45|1191.54|1173.74|24
1652181780000|2022-05-10 11:23:00|1193|1175.2|1192.95|1175.15|1193.88|1176.08|1192.88|1175.08|21
1652181790000|2022-05-10 11:23:10|1192.85|1175.05|1193.55|1175.75|1193.55|1175.75|1192.14|1174.34|23
1652181800000|2022-05-10 11:23:20|1193.49|1175.69|1195.4|1177.6|1195.4|1177.6|1193.49|1175.69|20
1652181810000|2022-05-10 11:23:30|1195.53|1177.73|1196.43|1178.63|1196.82|1179.02|1195.53|1177.73|26
1652181820000|2022-05-10 11:23:40|1196.6|1178.8|1196.32|1178.52|1196.6|1178.8|1195.94|1178.14|18
1652181830000|2022-05-10 11:23:50|1196.34|1178.54|1197.07|1179.27|1197.07|1179.27|1195.67|1177.87|26
1652181840000|2022-05-10 11:24:00|1196.8|1179|1196.66|1178.86|1197.16|1179.36|1196.14|1178.34|21
1652181850000|2022-05-10 11:24:10|1196.6|1178.8|1196.15|1178.35|1197.12|1179.32|1196.15|1178.35|17
1652181860000|2022-05-10 11:24:20|1196.02|1178.22|1196.02|1178.22|1196.41|1178.61|1195.79|1177.99|14
1652181870000|2022-05-10 11:24:30|1195.61|1177.81|1195.38|1177.58|1195.61|1177.81|1194.89|1177.09|13
1652181880000|2022-05-10 11:24:40|1195.28|1177.48|1194.22|1176.42|1195.39|1177.59|1194.21|1176.41|26
1652181890000|2022-05-10 11:24:50|1194.15|1176.35|1194.82|1177.02|1194.82|1177.02|1194.15|1176.35|22
1652181900000|2022-05-10 11:25:00|1194.8|1177|1194.87|1177.07|1195.43|1177.63|1194.75|1176.95|29
1652181910000|2022-05-10 11:25:10|1194.8|1177|1192.89|1175.09|1194.8|1177|1192.76|1174.96|27
1652181920000|2022-05-10 11:25:20|1192.87|1175.07|1192.33|1174.53|1192.87|1175.07|1192.06|1174.26|19
1652181930000|2022-05-10 11:25:30|1192.31|1174.51|1191.8|1174|1192.34|1174.54|1191.7|1173.9|24
1652181940000|2022-05-10 11:25:40|1191.94|1174.14|1192.16|1174.36|1192.22|1174.42|1191.41|1173.61|20
1652181950000|2022-05-10 11:25:50|1192.17|1174.37|1192.26|1174.46|1192.4|1174.6|1192.03|1174.23|22
1652181960000|2022-05-10 11:26:00|1192.27|1174.47|1194.04|1176.24|1194.04|1176.24|1192.12|1174.32|29
1652181970000|2022-05-10 11:26:10|1194.13|1176.33|1192.29|1174.49|1194.13|1176.33|1192.29|1174.49|18
1652181980000|2022-05-10 11:26:20|1192.12|1174.32|1191.59|1173.79|1192.3|1174.5|1191.59|1173.79|15
1652181990000|2022-05-10 11:26:30|1191.58|1173.78|1191.39|1173.59|1191.71|1173.91|1191.38|1173.58|21
1652182000000|2022-05-10 11:26:40|1191.33|1173.53|1191.44|1173.64|1191.44|1173.64|1190.97|1173.17|15
1652182010000|2022-05-10 11:26:50|1191.45|1173.65|1190.01|1172.21|1192.05|1174.25|1190.01|1172.21|32
1652182020000|2022-05-10 11:27:00|1189.74|1171.94|1190.38|1172.58|1190.38|1172.58|1189.68|1171.88|13
1652182030000|2022-05-10 11:27:10|1190.37|1172.57|1189.4|1171.6|1190.6|1172.8|1189.4|1171.6|22
1652182040000|2022-05-10 11:27:20|1189.39|1171.59|1189.4|1171.6|1189.56|1171.76|1189.24|1171.44|18
1652182050000|2022-05-10 11:27:30|1189.33|1171.53|1188.36|1170.56|1189.33|1171.53|1188.36|1170.56|12
1652182060000|2022-05-10 11:27:40|1188.35|1170.55|1188.44|1170.64|1188.55|1170.75|1188.35|1170.55|17
1652182070000|2022-05-10 11:27:50|1188.43|1170.63|1190.12|1172.32|1190.12|1172.32|1188.4|1170.6|23
1652182080000|2022-05-10 11:28:00|1190.06|1172.26|1190.22|1172.42|1190.4|1172.6|1189.63|1171.83|24
1652182090000|2022-05-10 11:28:10|1190.19|1172.39|1190.36|1172.56|1190.36|1172.56|1189.56|1171.76|12
1652182100000|2022-05-10 11:28:20|1190.9|1173.1|1191.32|1173.52|1191.41|1173.61|1190.9|1173.1|11
1652182110000|2022-05-10 11:28:30|1191.24|1173.44|1190.96|1173.16|1191.4|1173.6|1190.51|1172.71|23
1652182120000|2022-05-10 11:28:40|1190.57|1172.77|1190.57|1172.77|1190.61|1172.81|1190.53|1172.73|6
1652182130000|2022-05-10 11:28:50|1190.5|1172.7|1192.15|1174.35|1192.15|1174.35|1190.5|1172.7|13
1652182140000|2022-05-10 11:29:00|1191.68|1173.88|1193.4|1175.6|1193.4|1175.6|1191.68|1173.88|11
1652182150000|2022-05-10 11:29:10|1193.31|1175.51|1194.15|1176.35|1194.18|1176.38|1193.31|1175.51|10
1652182160000|2022-05-10 11:29:20|1193.68|1175.88|1193.8|1176|1194.18|1176.38|1193.68|1175.88|5
1652182170000|2022-05-10 11:29:30|1193.75|1175.95|1193.4|1175.6|1193.75|1175.95|1193.2|1175.4|17
1652182180000|2022-05-10 11:29:40|1193.33|1175.53|1194.65|1176.85|1194.65|1176.85|1193.33|1175.53|21
1652182190000|2022-05-10 11:29:50|1194.42|1176.62|1193.63|1175.83|1194.42|1176.62|1193.48|1175.68|15
1652182200000|2022-05-10 11:30:00|1193.53|1175.73|1193.55|1175.75|1193.62|1175.82|1193.4|1175.6|13
1652182210000|2022-05-10 11:30:10|1194|1176.2|1195.4|1177.6|1195.4|1177.6|1193.87|1176.07|18
1652182220000|2022-05-10 11:30:20|1195.29|1177.49|1196.31|1178.51|1196.35|1178.55|1195.1|1177.3|15
1652182230000|2022-05-10 11:30:30|1196.29|1178.49|1194.12|1176.32|1196.4|1178.6|1193.88|1176.08|32
1652182240000|2022-05-10 11:30:40|1193.98|1176.18|1194.34|1176.54|1194.4|1176.6|1193.63|1175.83|21
1652182250000|2022-05-10 11:30:50|1194.37|1176.57|1193.4|1175.6|1194.37|1176.57|1193.4|1175.6|23
1652182260000|2022-05-10 11:31:00|1193.45|1175.65|1193.19|1175.39|1193.53|1175.73|1192.54|1174.74|25
1652182270000|2022-05-10 11:31:10|1193.2|1175.4|1192.65|1174.85|1193.34|1175.54|1192.62|1174.82|19
1652182280000|2022-05-10 11:31:20|1192.8|1175|1191.29|1173.49|1192.8|1175|1190.66|1172.86|22
1652182290000|2022-05-10 11:31:30|1191.28|1173.48|1192.25|1174.45|1192.28|1174.48|1191.26|1173.46|18
1652182300000|2022-05-10 11:31:40|1192.05|1174.25|1192.48|1174.68|1193|1175.2|1192.05|1174.25|17
1652182310000|2022-05-10 11:31:50|1192.5|1174.7|1192.44|1174.64|1192.5|1174.7|1192.33|1174.53|12
1652182320000|2022-05-10 11:32:00|1192.42|1174.62|1194.04|1176.24|1194.04|1176.24|1192.42|1174.62|18
1652182330000|2022-05-10 11:32:10|1194.05|1176.25|1195.34|1177.54|1195.44|1177.64|1194.05|1176.25|24
1652182340000|2022-05-10 11:32:20|1195.4|1177.6|1195.37|1177.57|1196.4|1178.6|1195.02|1177.22|19
1652182350000|2022-05-10 11:32:30|1195.34|1177.54|1195.46|1177.66|1195.7|1177.9|1195.34|1177.54|7
1652182360000|2022-05-10 11:32:40|1195.43|1177.63|1195.85|1178.05|1196.04|1178.24|1195.35|1177.55|16
1652182370000|2022-05-10 11:32:50|1195.81|1178.01|1194.56|1176.76|1195.81|1178.01|1194.56|1176.76|9
1652182380000|2022-05-10 11:33:00|1194.7|1176.9|1195.92|1178.12|1195.95|1178.15|1194.66|1176.86|18
1652182390000|2022-05-10 11:33:10|1195.96|1178.16|1195.55|1177.75|1196.28|1178.48|1195.5|1177.7|19
1652182400000|2022-05-10 11:33:20|1195.5|1177.7|1196.51|1178.71|1197.15|1179.35|1195.5|1177.7|18
1652182410000|2022-05-10 11:33:30|1196.55|1178.75|1196.56|1178.76|1197.4|1179.6|1196.51|1178.71|21
1652182420000|2022-05-10 11:33:40|1196.51|1178.71|1196.32|1178.52|1196.51|1178.71|1195.79|1177.99|22
1652182430000|2022-05-10 11:33:50|1196.33|1178.53|1196.51|1178.71|1196.6|1178.8|1196.33|1178.53|9
1652182440000|2022-05-10 11:34:00|1196.48|1178.68|1198.4|1180.6|1198.4|1180.6|1196.48|1178.68|20
1652182450000|2022-05-10 11:34:10|1198.21|1180.41|1197.75|1179.95|1198.4|1180.6|1197.75|1179.95|16
1652182460000|2022-05-10 11:34:20|1198.16|1180.36|1198.67|1180.87|1199.93|1182.13|1198.16|1180.36|27
1652182470000|2022-05-10 11:34:30|1198.53|1180.73|1199.26|1181.46|1199.4|1181.6|1198.4|1180.6|25
1652182480000|2022-05-10 11:34:40|1199.22|1181.42|1197.98|1180.18|1199.22|1181.42|1197.52|1179.72|25
1652182490000|2022-05-10 11:34:50|1197.95|1180.15|1197.4|1179.6|1198.16|1180.36|1197.4|1179.6|12
1652182500000|2022-05-10 11:35:00|1197.43|1179.63|1196.08|1178.28|1197.43|1179.63|1196.08|1178.28|21
1652182510000|2022-05-10 11:35:10|1196.06|1178.26|1196.65|1178.85|1196.68|1178.88|1195.98|1178.18|15
1652182520000|2022-05-10 11:35:20|1196.4|1178.6|1195.95|1178.15|1196.4|1178.6|1195.95|1178.15|10
1652182530000|2022-05-10 11:35:30|1195.7|1177.9|1196.37|1178.57|1196.37|1178.57|1195.66|1177.86|8
1652182540000|2022-05-10 11:35:40|1196.39|1178.59|1197.34|1179.54|1197.34|1179.54|1196.39|1178.59|19
1652182550000|2022-05-10 11:35:50|1197.35|1179.55|1197.55|1179.75|1197.6|1179.8|1197.35|1179.55|16
1652182560000|2022-05-10 11:36:00|1197.58|1179.78|1198.16|1180.36|1198.29|1180.49|1197.58|1179.78|17
1652182570000|2022-05-10 11:36:10|1198.17|1180.37|1196.95|1179.15|1198.17|1180.37|1196.38|1178.58|31
1652182580000|2022-05-10 11:36:20|1197.01|1179.21|1198.22|1180.42|1198.22|1180.42|1197.01|1179.21|22
1652182590000|2022-05-10 11:36:30|1198.12|1180.32|1198.27|1180.47|1198.65|1180.85|1198.12|1180.32|17
1652182600000|2022-05-10 11:36:40|1198.28|1180.48|1197.3|1179.5|1198.34|1180.54|1197.19|1179.39|18
1652182610000|2022-05-10 11:36:50|1197.33|1179.53|1199.21|1181.41|1199.4|1181.6|1197.33|1179.53|28
1652182620000|2022-05-10 11:37:00|1199.27|1181.47|1200.24|1182.44|1200.35|1182.55|1199.17|1181.37|21
1652182630000|2022-05-10 11:37:10|1200.22|1182.42|1201.96|1184.16|1201.96|1184.16|1199.59|1181.79|21
1652182640000|2022-05-10 11:37:20|1202.03|1184.23|1203.39|1185.59|1203.75|1185.95|1202.03|1184.23|30
1652182650000|2022-05-10 11:37:30|1203.45|1185.65|1203.4|1185.6|1203.47|1185.67|1203.1|1185.3|23
1652182660000|2022-05-10 11:37:40|1203.47|1185.67|1203.9|1186.1|1203.9|1186.1|1203.34|1185.54|8
1652182670000|2022-05-10 11:37:50|1203.74|1185.94|1203.63|1185.83|1204.15|1186.35|1203.51|1185.71|20
1652182680000|2022-05-10 11:38:00|1203.65|1185.85|1204.15|1186.35|1204.15|1186.35|1203.62|1185.82|12
1652182690000|2022-05-10 11:38:10|1204.01|1186.21|1203.78|1185.98|1204.4|1186.6|1203.74|1185.94|16
1652182700000|2022-05-10 11:38:20|1203.96|1186.16|1204.2|1186.4|1204.59|1186.79|1203.78|1185.98|10
1652182710000|2022-05-10 11:38:30|1204.1|1186.3|1202.22|1184.42|1204.1|1186.3|1202.22|1184.42|15
1652182720000|2022-05-10 11:38:40|1202.28|1184.48|1201.4|1183.6|1202.4|1184.6|1201.37|1183.57|25
1652182730000|2022-05-10 11:38:50|1201.3|1183.5|1200.72|1182.92|1201.39|1183.59|1200.49|1182.69|16
1652182740000|2022-05-10 11:39:00|1200.7|1182.9|1201.34|1183.54|1201.36|1183.56|1200.63|1182.83|13
1652182750000|2022-05-10 11:39:10|1201.74|1183.94|1201.48|1183.68|1201.74|1183.94|1201.48|1183.68|4
1652182760000|2022-05-10 11:39:20|1201.5|1183.7|1202.4|1184.6|1202.4|1184.6|1201.5|1183.7|8
1652182770000|2022-05-10 11:39:30|1202.15|1184.35|1201.58|1183.78|1202.15|1184.35|1201.51|1183.71|6
1652182780000|2022-05-10 11:39:40|1201.59|1183.79|1202.4|1184.6|1202.4|1184.6|1201.53|1183.73|11
1652182790000|2022-05-10 11:39:50|1202.33|1184.53|1202.3|1184.5|1202.4|1184.6|1201.67|1183.87|11
1652182800000|2022-05-10 11:40:00|1202.31|1184.51|1202.53|1184.73|1202.55|1184.75|1202.31|1184.51|19
1652182810000|2022-05-10 11:40:10|1202.83|1185.03|1201.55|1183.75|1203.07|1185.27|1200.89|1183.09|27
1652182820000|2022-05-10 11:40:20|1201.37|1183.57|1202.79|1184.99|1203.05|1185.25|1201.37|1183.57|34
1652182830000|2022-05-10 11:40:30|1202.88|1185.08|1202.4|1184.6|1203.15|1185.35|1201.91|1184.11|11
1652182840000|2022-05-10 11:40:40|1202.37|1184.57|1202.19|1184.39|1202.43|1184.63|1202.16|1184.36|20
1652182850000|2022-05-10 11:40:50|1202.21|1184.41|1201.39|1183.59|1202.29|1184.49|1201.28|1183.48|18
1652182860000|2022-05-10 11:41:00|1201.33|1183.53|1202.33|1184.53|1202.36|1184.56|1201.33|1183.53|20
1652182870000|2022-05-10 11:41:10|1202.3|1184.5|1202.44|1184.64|1202.9|1185.1|1202.3|1184.5|19
1652182880000|2022-05-10 11:41:20|1202.45|1184.65|1201.45|1183.65|1202.52|1184.72|1201.38|1183.58|14
1652182890000|2022-05-10 11:41:30|1201.42|1183.62|1201.42|1183.62|1201.44|1183.64|1201.06|1183.26|14
1652182900000|2022-05-10 11:41:40|1201.39|1183.59|1201.47|1183.67|1201.5|1183.7|1201.01|1183.21|21
1652182910000|2022-05-10 11:41:50|1201.49|1183.69|1201.57|1183.77|1202.27|1184.47|1201.49|1183.69|13
1652182920000|2022-05-10 11:42:00|1201.49|1183.69|1202.33|1184.53|1202.33|1184.53|1201.47|1183.67|16
1652182930000|2022-05-10 11:42:10|1202.35|1184.55|1203.28|1185.48|1203.4|1185.6|1202.21|1184.41|12
1652182940000|2022-05-10 11:42:20|1203.2|1185.4|1205.4|1187.6|1205.4|1187.6|1202.53|1184.73|28
1652182950000|2022-05-10 11:42:30|1205.52|1187.72|1205.15|1187.35|1205.93|1188.13|1205.15|1187.35|25
1652182960000|2022-05-10 11:42:40|1204.99|1187.19|1204.4|1186.6|1205.02|1187.22|1203.79|1185.99|13
1652182970000|2022-05-10 11:42:50|1204.5|1186.7|1204.4|1186.6|1204.73|1186.93|1204.4|1186.6|5
1652182980000|2022-05-10 11:43:00|1204.5|1186.7|1204.9|1187.1|1205.35|1187.55|1204.5|1186.7|18
1652182990000|2022-05-10 11:43:10|1204.91|1187.11|1205.37|1187.57|1205.37|1187.57|1204.9|1187.1|6
1652183000000|2022-05-10 11:43:20|1205.36|1187.56|1206.4|1188.6|1206.47|1188.67|1205.36|1187.56|10
1652183010000|2022-05-10 11:43:30|1206.35|1188.55|1206.33|1188.53|1206.6|1188.8|1205.95|1188.15|17
1652183020000|2022-05-10 11:43:40|1206.34|1188.54|1207.13|1189.33|1207.4|1189.6|1206.32|1188.52|17
1652183030000|2022-05-10 11:43:50|1207.27|1189.47|1206.34|1188.54|1207.27|1189.47|1205.81|1188.01|21
1652183040000|2022-05-10 11:44:00|1206.35|1188.55|1206.03|1188.23|1206.65|1188.85|1206.03|1188.23|14
1652183050000|2022-05-10 11:44:10|1206.01|1188.21|1205.81|1188.01|1206.32|1188.52|1205.5|1187.7|14
1652183060000|2022-05-10 11:44:20|1205.64|1187.84|1205.48|1187.68|1205.81|1188.01|1205.46|1187.66|7
1652183070000|2022-05-10 11:44:30|1205.38|1187.58|1204.2|1186.4|1205.66|1187.86|1203.95|1186.15|33
1652183080000|2022-05-10 11:44:40|1204.24|1186.44|1203.42|1185.62|1204.28|1186.48|1203.33|1185.53|19
1652183090000|2022-05-10 11:44:50|1203.34|1185.54|1203.86|1186.06|1204.24|1186.44|1202.87|1185.07|22
1652183100000|2022-05-10 11:45:00|1203.72|1185.92|1203.85|1186.05|1204.41|1186.61|1203.72|1185.92|25
1652183110000|2022-05-10 11:45:10|1203.78|1185.98|1203.26|1185.46|1204|1186.2|1203.04|1185.24|14
1652183120000|2022-05-10 11:45:20|1203.25|1185.45|1201.28|1183.48|1203.25|1185.45|1201.16|1183.36|17
1652183130000|2022-05-10 11:45:30|1201.27|1183.47|1201.66|1183.86|1201.95|1184.15|1201.27|1183.47|23
1652183140000|2022-05-10 11:45:40|1201.69|1183.89|1201.6|1183.8|1201.88|1184.08|1201.53|1183.73|21
1652183150000|2022-05-10 11:45:50|1201.63|1183.83|1201.55|1183.75|1201.63|1183.83|1201.28|1183.48|16
1652183160000|2022-05-10 11:46:00|1201.51|1183.71|1201.63|1183.83|1201.67|1183.87|1201.51|1183.71|7
1652183170000|2022-05-10 11:46:10|1201.67|1183.87|1202.85|1185.05|1202.97|1185.17|1201.67|1183.87|30
1652183180000|2022-05-10 11:46:20|1202.75|1184.95|1202.55|1184.75|1202.8|1185|1202.4|1184.6|13
1652183190000|2022-05-10 11:46:30|1202.54|1184.74|1202.65|1184.85|1203.14|1185.34|1202.54|1184.74|16
1652183200000|2022-05-10 11:46:40|1202.4|1184.6|1202.4|1184.6|1202.4|1184.6|1202.24|1184.44|5
1652183210000|2022-05-10 11:46:50|1202.36|1184.56|1201.49|1183.69|1202.44|1184.64|1201.49|1183.69|20
1652183220000|2022-05-10 11:47:00|1201.39|1183.59|1202.4|1184.6|1202.4|1184.6|1201.39|1183.59|10
1652183230000|2022-05-10 11:47:10|1202.37|1184.57|1201.64|1183.84|1202.4|1184.6|1201.15|1183.35|26
1652183240000|2022-05-10 11:47:20|1201.66|1183.86|1202.3|1184.5|1202.32|1184.52|1201.66|1183.86|21
1652183250000|2022-05-10 11:47:30|1202.31|1184.51|1201.55|1183.75|1202.32|1184.52|1201.51|1183.71|17
1652183260000|2022-05-10 11:47:40|1201.56|1183.76|1201.63|1183.83|1201.92|1184.12|1201.51|1183.71|18
1652183270000|2022-05-10 11:47:50|1201.66|1183.86|1202.4|1184.6|1202.4|1184.6|1201.54|1183.74|13
1652183280000|2022-05-10 11:48:00|1202.38|1184.58|1203.4|1185.6|1203.4|1185.6|1202.38|1184.58|11
1652183290000|2022-05-10 11:48:10|1203.35|1185.55|1203.18|1185.38|1203.35|1185.55|1202.55|1184.75|15
1652183300000|2022-05-10 11:48:20|1202.72|1184.92|1203.32|1185.52|1203.35|1185.55|1202.72|1184.92|20
1652183310000|2022-05-10 11:48:30|1203.29|1185.49|1203.24|1185.44|1203.32|1185.52|1202.54|1184.74|15
1652183320000|2022-05-10 11:48:40|1203.25|1185.45|1202.35|1184.55|1203.32|1185.52|1202.29|1184.49|26
1652183330000|2022-05-10 11:48:50|1201.9|1184.1|1202.19|1184.39|1202.19|1184.39|1201.38|1183.58|21
1652183340000|2022-05-10 11:49:00|1202.15|1184.35|1202.15|1184.35|1202.15|1184.35|1201.55|1183.75|11
1652183350000|2022-05-10 11:49:10|1201.65|1183.85|1201.28|1183.48|1202.12|1184.32|1201.28|1183.48|15
1652183360000|2022-05-10 11:49:20|1201.4|1183.6|1199.61|1181.81|1201.4|1183.6|1199.61|1181.81|25
1652183370000|2022-05-10 11:49:30|1199.63|1181.83|1200.67|1182.87|1200.67|1182.87|1199.43|1181.63|32
1652183380000|2022-05-10 11:49:40|1200.88|1183.08|1201.23|1183.43|1201.4|1183.6|1200.72|1182.92|14
1652183390000|2022-05-10 11:49:50|1201.19|1183.39|1201.84|1184.04|1201.84|1184.04|1201.08|1183.28|12
1652183400000|2022-05-10 11:50:00|1201.49|1183.69|1201.23|1183.43|1201.84|1184.04|1200.71|1182.91|12
1652183410000|2022-05-10 11:50:10|1200.79|1182.99|1202.12|1184.32|1202.12|1184.32|1200.61|1182.81|16
1652183420000|2022-05-10 11:50:20|1202.15|1184.35|1201.15|1183.35|1202.15|1184.35|1200.36|1182.56|22
1652183430000|2022-05-10 11:50:30|1201.16|1183.36|1200.29|1182.49|1201.28|1183.48|1200.1|1182.3|15
1652183440000|2022-05-10 11:50:40|1200.31|1182.51|1198.37|1180.57|1200.34|1182.54|1197.94|1180.14|25
1652183450000|2022-05-10 11:50:50|1198.22|1180.42|1198.22|1180.42|1198.4|1180.6|1197.86|1180.06|20
1652183460000|2022-05-10 11:51:00|1198.23|1180.43|1199.24|1181.44|1199.4|1181.6|1198.01|1180.21|21
1652183470000|2022-05-10 11:51:10|1199.27|1181.47|1199.52|1181.72|1200.06|1182.26|1199.27|1181.47|19
1652183480000|2022-05-10 11:51:20|1199.43|1181.63|1200.28|1182.48|1200.28|1182.48|1199.34|1181.54|15
1652183490000|2022-05-10 11:51:30|1199.89|1182.09|1199.31|1181.51|1200.39|1182.59|1199.15|1181.35|19
1652183500000|2022-05-10 11:51:40|1199.32|1181.52|1200.15|1182.35|1200.18|1182.38|1199.32|1181.52|13
1652183510000|2022-05-10 11:51:50|1200.17|1182.37|1201.69|1183.89|1201.69|1183.89|1200.17|1182.37|29
1652183520000|2022-05-10 11:52:00|1201.72|1183.92|1201.99|1184.19|1201.99|1184.19|1200.82|1183.02|25
1652183530000|2022-05-10 11:52:10|1201.97|1184.17|1201.27|1183.47|1202.18|1184.38|1201.27|1183.47|17
1652183540000|2022-05-10 11:52:20|1201.26|1183.46|1202.27|1184.47|1202.35|1184.55|1201.22|1183.42|26
1652183550000|2022-05-10 11:52:30|1202.28|1184.48|1203|1185.2|1203.04|1185.24|1202.28|1184.48|21
1652183560000|2022-05-10 11:52:40|1203.03|1185.23|1203.46|1185.66|1203.46|1185.66|1202.71|1184.91|9
1652183570000|2022-05-10 11:52:50|1203.39|1185.59|1203.7|1185.9|1203.7|1185.9|1203.39|1185.59|14
1652183580000|2022-05-10 11:53:00|1203.6|1185.8|1204.41|1186.61|1204.41|1186.61|1203.47|1185.67|22
1652183590000|2022-05-10 11:53:10|1204.42|1186.62|1205.38|1187.58|1205.59|1187.79|1204.42|1186.62|21
1652183600000|2022-05-10 11:53:20|1205.4|1187.6|1205.55|1187.75|1206.02|1188.22|1205.38|1187.58|13
1652183610000|2022-05-10 11:53:30|1205.57|1187.77|1206.4|1188.6|1206.4|1188.6|1205.57|1187.77|10
1652183620000|2022-05-10 11:53:40|1206.48|1188.68|1206.97|1189.17|1207.19|1189.39|1206.4|1188.6|9
1652183630000|2022-05-10 11:53:50|1206.84|1189.04|1206.5|1188.7|1207.4|1189.6|1206.5|1188.7|15
1652183640000|2022-05-10 11:54:00|1206.53|1188.73|1207.4|1189.6|1207.4|1189.6|1206.53|1188.73|14
1652183650000|2022-05-10 11:54:10|1207.27|1189.47|1207.02|1189.22|1207.27|1189.47|1206.61|1188.81|8
1652183660000|2022-05-10 11:54:20|1207.08|1189.28|1205.05|1187.25|1207.08|1189.28|1204.55|1186.75|27
1652183670000|2022-05-10 11:54:30|1205.01|1187.21|1205.39|1187.59|1205.39|1187.59|1204.4|1186.6|19
1652183680000|2022-05-10 11:54:40|1205.41|1187.61|1205.29|1187.49|1205.41|1187.61|1205.2|1187.4|14
1652183690000|2022-05-10 11:54:50|1205.27|1187.47|1203.4|1185.6|1205.3|1187.5|1203.4|1185.6|15
1652183700000|2022-05-10 11:55:00|1203.45|1185.65|1202.62|1184.82|1204.4|1186.6|1202.62|1184.82|23
1652183710000|2022-05-10 11:55:10|1202.95|1185.15|1203.05|1185.25|1203.47|1185.67|1202.54|1184.74|20
1652183720000|2022-05-10 11:55:20|1202.64|1184.84|1203.37|1185.57|1203.4|1185.6|1202.59|1184.79|10
1652183730000|2022-05-10 11:55:30|1203.38|1185.58|1204.79|1186.99|1204.79|1186.99|1203.38|1185.58|19
1652183740000|2022-05-10 11:55:40|1204.99|1187.19|1204.5|1186.7|1205.4|1187.6|1204.4|1186.6|11
1652183750000|2022-05-10 11:55:50|1204.75|1186.95|1205.84|1188.04|1205.84|1188.04|1204.75|1186.95|8
1652183760000|2022-05-10 11:56:00|1205.69|1187.89|1205.28|1187.48|1205.84|1188.04|1204.3|1186.5|27
1652183770000|2022-05-10 11:56:10|1205.3|1187.5|1205.5|1187.7|1205.5|1187.7|1205.1|1187.3|22
1652183780000|2022-05-10 11:56:20|1205.78|1187.98|1205.9|1188.1|1206.3|1188.5|1205.69|1187.89|7
1652183790000|2022-05-10 11:56:30|1205.4|1187.6|1205.7|1187.9|1205.7|1187.9|1205.4|1187.6|4
1652183800000|2022-05-10 11:56:40|1205.5|1187.7|1205.4|1187.6|1205.5|1187.7|1205.33|1187.53|4
1652183810000|2022-05-10 11:56:50|1205.85|1188.05|1204.53|1186.73|1206.49|1188.69|1204.53|1186.73|16
1652183820000|2022-05-10 11:57:00|1204.16|1186.36|1203.65|1185.85|1204.16|1186.36|1203.55|1185.75|9
1652183830000|2022-05-10 11:57:10|1203.59|1185.79|1204.4|1186.6|1204.4|1186.6|1203.59|1185.79|9
1652183840000|2022-05-10 11:57:20|1203.74|1185.94|1203|1185.2|1203.91|1186.11|1202.95|1185.15|13
1652183850000|2022-05-10 11:57:30|1202.18|1184.38|1202.35|1184.55|1202.8|1185|1202.13|1184.33|20
1652183860000|2022-05-10 11:57:40|1202.42|1184.62|1202.39|1184.59|1202.43|1184.63|1201.76|1183.96|13
1652183870000|2022-05-10 11:57:50|1202.4|1184.6|1202.53|1184.73|1202.87|1185.07|1202.39|1184.59|12
1652183880000|2022-05-10 11:58:00|1202.55|1184.75|1202.55|1184.75|1202.55|1184.75|1202.55|1184.75|1
1652183890000|2022-05-10 11:58:10|1202.5|1184.7|1202.8|1185|1203.25|1185.45|1202.5|1184.7|15
1652183900000|2022-05-10 11:58:20|1202.53|1184.73|1202.9|1185.1|1202.9|1185.1|1202.43|1184.63|10
1652183910000|2022-05-10 11:58:30|1203.4|1185.6|1203.4|1185.6|1203.4|1185.6|1203.29|1185.49|6
1652183920000|2022-05-10 11:58:40|1203.39|1185.59|1203.4|1185.6|1203.58|1185.78|1203.33|1185.53|8
1652183930000|2022-05-10 11:58:50|1203.3|1185.5|1202.96|1185.16|1203.4|1185.6|1202.96|1185.16|5
1652183940000|2022-05-10 11:59:00|1202.81|1185.01|1201.29|1183.49|1202.97|1185.17|1200.9|1183.1|23
1652183950000|2022-05-10 11:59:10|1201.2|1183.4|1202.4|1184.6|1202.4|1184.6|1200.74|1182.94|27
1652183960000|2022-05-10 11:59:20|1202.37|1184.57|1202.4|1184.6|1202.4|1184.6|1202.21|1184.41|16
1652183970000|2022-05-10 11:59:30|1202.27|1184.47|1201.4|1183.6|1202.27|1184.47|1201.03|1183.23|6
1652183980000|2022-05-10 11:59:40|1200.9|1183.1|1199.95|1182.15|1201.26|1183.46|1199.64|1181.84|10
1652183990000|2022-05-10 11:59:50|1199.69|1181.89|1200|1182.2|1200.4|1182.6|1199.69|1181.89|12
1652184000000|2022-05-10 12:00:00|1199.62|1181.82|1200.4|1182.6|1200.4|1182.6|1199.51|1181.71|5
1652184010000|2022-05-10 12:00:10|1200.56|1182.76|1200.4|1182.6|1200.56|1182.76|1199.14|1181.34|10
1652184020000|2022-05-10 12:00:20|1200.2|1182.4|1200.4|1182.6|1200.4|1182.6|1199.75|1181.95|7
1652184030000|2022-05-10 12:00:30|1200.47|1182.67|1200.4|1182.6|1200.48|1182.68|1199.71|1181.91|7
1652184040000|2022-05-10 12:00:40|1200.31|1182.51|1199.4|1181.6|1200.31|1182.51|1198.4|1180.6|21
1652184050000|2022-05-10 12:00:50|1199.9|1182.1|1201.4|1183.6|1201.4|1183.6|1199.9|1182.1|4
1652184060000|2022-05-10 12:01:00|1201.42|1183.62|1202.4|1184.6|1202.4|1184.6|1201.4|1183.6|8
1652184070000|2022-05-10 12:01:10|1202.27|1184.47|1202.4|1184.6|1202.42|1184.62|1201.9|1184.1|7
1652184080000|2022-05-10 12:01:20|1202.37|1184.57|1202.4|1184.6|1202.4|1184.6|1202.37|1184.57|2
1652184090000|2022-05-10 12:01:30|1202.44|1184.64|1201.4|1183.6|1202.48|1184.68|1201.4|1183.6|20
1652184100000|2022-05-10 12:01:40|1201.79|1183.99|1201.8|1184|1201.8|1184|1201.79|1183.99|2
1652184110000|2022-05-10 12:01:50|1201.43|1183.63|1201.2|1183.4|1201.5|1183.7|1201.06|1183.26|23
1652184120000|2022-05-10 12:02:00|1201.18|1183.38|1200.5|1182.7|1201.42|1183.62|1200.5|1182.7|12
1652184130000|2022-05-10 12:02:10|1200.59|1182.79|1202.4|1184.6|1202.4|1184.6|1200.59|1182.79|21
1652184140000|2022-05-10 12:02:20|1202.41|1184.61|1203.4|1185.6|1203.4|1185.6|1202.41|1184.61|9
1652184150000|2022-05-10 12:02:30|1203.15|1185.35|1202.87|1185.07|1203.43|1185.63|1202.8|1185|13
1652184160000|2022-05-10 12:02:40|1202.54|1184.74|1203.4|1185.6|1203.4|1185.6|1202.46|1184.66|17
1652184170000|2022-05-10 12:02:50|1203.12|1185.32|1202.4|1184.6|1203.12|1185.32|1202.33|1184.53|9
1652184180000|2022-05-10 12:03:00|1202.45|1184.65|1202.4|1184.6|1202.9|1185.1|1202.29|1184.49|10
1652184190000|2022-05-10 12:03:10|1202.36|1184.56|1202.1|1184.3|1202.4|1184.6|1202.09|1184.29|5
1652184200000|2022-05-10 12:03:20|1201.9|1184.1|1202.27|1184.47|1202.4|1184.6|1201.69|1183.89|22
1652184210000|2022-05-10 12:03:30|1202.28|1184.48|1201.8|1184|1202.4|1184.6|1201.8|1184|16
1652184220000|2022-05-10 12:03:40|1201.4|1183.6|1201.4|1183.6|1201.43|1183.63|1201.4|1183.6|4
1652184230000|2022-05-10 12:03:50|1201.31|1183.51|1200.95|1183.15|1201.31|1183.51|1200.95|1183.15|5
1652184240000|2022-05-10 12:04:00|1200.37|1182.57|1199.85|1182.05|1200.4|1182.6|1199.8|1182|21
1652184250000|2022-05-10 12:04:10|1199.36|1181.56|1198.9|1181.1|1199.39|1181.59|1198.45|1180.65|27
1652184260000|2022-05-10 12:04:20|1199.19|1181.39|1199.49|1181.69|1199.49|1181.69|1198.97|1181.17|21
1652184270000|2022-05-10 12:04:30|1199.4|1181.6|1199.31|1181.51|1199.4|1181.6|1199.2|1181.4|9
1652184280000|2022-05-10 12:04:40|1199.3|1181.5|1198.58|1180.78|1199.4|1181.6|1198.58|1180.78|12
1652184290000|2022-05-10 12:04:50|1198.54|1180.74|1197.4|1179.6|1198.58|1180.78|1197.4|1179.6|17
1652184300000|2022-05-10 12:05:00|1197.69|1179.89|1196.9|1179.1|1197.69|1179.89|1196.9|1179.1|13
1652184310000|2022-05-10 12:05:10|1196.7|1178.9|1196.7|1178.9|1196.7|1178.9|1196.7|1178.9|1
1652184320000|2022-05-10 12:05:20|1196.36|1178.56|1195.25|1177.45|1196.4|1178.6|1195.24|1177.44|16
1652184330000|2022-05-10 12:05:30|1195.07|1177.27|1195.4|1177.6|1196.24|1178.44|1194.74|1176.94|28
1652184340000|2022-05-10 12:05:40|1195.35|1177.55|1194.77|1176.97|1195.35|1177.55|1194.75|1176.95|15
1652184350000|2022-05-10 12:05:50|1195.1|1177.3|1194.76|1176.96|1195.34|1177.54|1194.74|1176.94|9
1652184360000|2022-05-10 12:06:00|1194.44|1176.64|1195.54|1177.74|1195.54|1177.74|1194.44|1176.64|11
1652184370000|2022-05-10 12:06:10|1195.76|1177.96|1195.4|1177.6|1196.4|1178.6|1194.79|1176.99|20
1652184380000|2022-05-10 12:06:20|1195.35|1177.55|1194.79|1176.99|1195.35|1177.55|1194.76|1176.96|15
1652184390000|2022-05-10 12:06:30|1195.29|1177.49|1195.4|1177.6|1195.43|1177.63|1194.79|1176.99|15
1652184400000|2022-05-10 12:06:40|1195.37|1177.57|1196.22|1178.42|1196.4|1178.6|1195.35|1177.55|19
1652184410000|2022-05-10 12:06:50|1196.32|1178.52|1197.4|1179.6|1197.4|1179.6|1196.01|1178.21|19
1652184420000|2022-05-10 12:07:00|1197.18|1179.38|1198.12|1180.32|1198.12|1180.32|1197.18|1179.38|14
1652184430000|2022-05-10 12:07:10|1198.15|1180.35|1196.67|1178.87|1198.15|1180.35|1196.6|1178.8|14
1652184440000|2022-05-10 12:07:20|1196.68|1178.88|1196.31|1178.51|1197.17|1179.37|1196.26|1178.46|9
1652184450000|2022-05-10 12:07:30|1196.32|1178.52|1197.4|1179.6|1197.65|1179.85|1196.32|1178.52|14
1652184460000|2022-05-10 12:07:40|1197.32|1179.52|1197.29|1179.49|1197.4|1179.6|1197.06|1179.26|16
1652184470000|2022-05-10 12:07:50|1197.34|1179.54|1197.36|1179.56|1197.36|1179.56|1197.29|1179.49|7
1652184480000|2022-05-10 12:08:00|1197.35|1179.55|1196.4|1178.6|1197.35|1179.55|1196.4|1178.6|10
1652184490000|2022-05-10 12:08:10|1196.35|1178.55|1198.05|1180.25|1198.4|1180.6|1196.35|1178.55|18
1652184500000|2022-05-10 12:08:20|1199.4|1181.6|1200.55|1182.75|1200.55|1182.75|1198.4|1180.6|26
1652184510000|2022-05-10 12:08:30|1201.35|1183.55|1202.06|1184.26|1202.4|1184.6|1201.28|1183.48|20
1652184520000|2022-05-10 12:08:40|1202.08|1184.28|1204.15|1186.35|1204.35|1186.55|1202.08|1184.28|29
1652184530000|2022-05-10 12:08:50|1203.9|1186.1|1204.42|1186.62|1204.63|1186.83|1203.4|1185.6|13
1652184540000|2022-05-10 12:09:00|1204.12|1186.32|1204.3|1186.5|1204.48|1186.68|1203.73|1185.93|27
1652184550000|2022-05-10 12:09:10|1204.34|1186.54|1204.33|1186.53|1204.68|1186.88|1204.21|1186.41|27
1652184560000|2022-05-10 12:09:20|1204.34|1186.54|1204.6|1186.8|1205.38|1187.58|1204.34|1186.54|22
1652184570000|2022-05-10 12:09:30|1204.63|1186.83|1204.2|1186.4|1205.05|1187.25|1204.2|1186.4|19
1652184580000|2022-05-10 12:09:40|1204.19|1186.39|1203.4|1185.6|1204.25|1186.45|1203.35|1185.55|18
1652184590000|2022-05-10 12:09:50|1203.6|1185.8|1203.38|1185.58|1203.6|1185.8|1203.24|1185.44|8
1652184600000|2022-05-10 12:10:00|1203.27|1185.47|1205.1|1187.3|1205.26|1187.46|1203.26|1185.46|31
1652184610000|2022-05-10 12:10:10|1205.15|1187.35|1204.57|1186.77|1205.15|1187.35|1204.52|1186.72|8
1652184620000|2022-05-10 12:10:20|1204.59|1186.79|1204.2|1186.4|1205.19|1187.39|1203.95|1186.15|20
1652184630000|2022-05-10 12:10:30|1204.21|1186.41|1205.8|1188|1206.18|1188.38|1204.21|1186.41|23
1652184640000|2022-05-10 12:10:40|1205.37|1187.57|1205.32|1187.52|1205.58|1187.78|1205.25|1187.45|12
1652184650000|2022-05-10 12:10:50|1205.4|1187.6|1207.61|1189.81|1207.73|1189.93|1205.35|1187.55|26
1652184660000|2022-05-10 12:11:00|1208|1190.2|1207.08|1189.28|1208.12|1190.32|1206.12|1188.32|32
1652184670000|2022-05-10 12:11:10|1207.09|1189.29|1206.4|1188.6|1207.25|1189.45|1206.32|1188.52|20
1652184680000|2022-05-10 12:11:20|1206.5|1188.7|1206.49|1188.69|1207.29|1189.49|1206.44|1188.64|19
1652184690000|2022-05-10 12:11:30|1206.52|1188.72|1206.7|1188.9|1207.28|1189.48|1206.52|1188.72|17
1652184700000|2022-05-10 12:11:40|1206.51|1188.71|1205.75|1187.95|1206.51|1188.71|1205.49|1187.69|13
1652184710000|2022-05-10 12:11:50|1205.95|1188.15|1204.63|1186.83|1205.95|1188.15|1204.63|1186.83|12
1652184720000|2022-05-10 12:12:00|1204.84|1187.04|1205.4|1187.6|1205.4|1187.6|1204.57|1186.77|14
1652184730000|2022-05-10 12:12:10|1205.62|1187.82|1207.34|1189.54|1207.35|1189.55|1205.44|1187.64|25
1652184740000|2022-05-10 12:12:20|1207.6|1189.8|1207.38|1189.58|1208.7|1190.9|1206.97|1189.17|25
1652184750000|2022-05-10 12:12:30|1207.69|1189.89|1206.16|1188.36|1207.9|1190.1|1206.16|1188.36|32
1652184760000|2022-05-10 12:12:40|1206.29|1188.49|1205.58|1187.78|1206.29|1188.49|1204.4|1186.6|22
1652184770000|2022-05-10 12:12:50|1205.23|1187.43|1205.4|1187.6|1205.6|1187.8|1205.23|1187.43|10
1652184780000|2022-05-10 12:13:00|1205.45|1187.65|1206.18|1188.38|1206.35|1188.55|1205.1|1187.3|21
1652184790000|2022-05-10 12:13:10|1206.16|1188.36|1205.95|1188.15|1206.34|1188.54|1205.87|1188.07|18
1652184800000|2022-05-10 12:13:20|1205.71|1187.91|1204.99|1187.19|1206.22|1188.42|1204.93|1187.13|15
1652184810000|2022-05-10 12:13:30|1204.6|1186.8|1204.49|1186.69|1204.6|1186.8|1204.47|1186.67|14
1652184820000|2022-05-10 12:13:40|1204.47|1186.67|1202.2|1184.4|1204.47|1186.67|1202.19|1184.39|22
1652184830000|2022-05-10 12:13:50|1202.37|1184.57|1202.4|1184.6|1202.5|1184.7|1202.35|1184.55|13
1652184840000|2022-05-10 12:14:00|1202.36|1184.56|1202.39|1184.59|1202.44|1184.64|1202.36|1184.56|4
1652184850000|2022-05-10 12:14:10|1202.44|1184.64|1201.9|1184.1|1202.44|1184.64|1201.9|1184.1|10
1652184860000|2022-05-10 12:14:20|1201.79|1183.99|1201.75|1183.95|1201.8|1184|1201.31|1183.51|13
1652184870000|2022-05-10 12:14:30|1201.25|1183.45|1201.31|1183.51|1201.32|1183.52|1200.63|1182.83|15
1652184880000|2022-05-10 12:14:40|1201.29|1183.49|1202.71|1184.91|1202.77|1184.97|1201.28|1183.48|21
1652184890000|2022-05-10 12:14:50|1202.72|1184.92|1203.28|1185.48|1203.4|1185.6|1202.4|1184.6|17
1652184900000|2022-05-10 12:15:00|1203.4|1185.6|1202.56|1184.76|1203.4|1185.6|1202.48|1184.68|12
1652184910000|2022-05-10 12:15:10|1202.48|1184.68|1201.4|1183.6|1202.5|1184.7|1201.32|1183.52|15
1652184920000|2022-05-10 12:15:20|1201.33|1183.53|1202.4|1184.6|1202.47|1184.67|1200.68|1182.88|24
1652184930000|2022-05-10 12:15:30|1202.48|1184.68|1203.4|1185.6|1203.4|1185.6|1202.48|1184.68|7
1652184940000|2022-05-10 12:15:40|1203.28|1185.48|1203.4|1185.6|1203.4|1185.6|1203.1|1185.3|9
1652184950000|2022-05-10 12:15:50|1203.38|1185.58|1202.66|1184.86|1203.38|1185.58|1202.66|1184.86|3
1652184960000|2022-05-10 12:16:00|1202.54|1184.74|1202.53|1184.73|1203.55|1185.75|1202.53|1184.73|18
1652184970000|2022-05-10 12:16:10|1202.63|1184.83|1203.29|1185.49|1203.29|1185.49|1201.49|1183.69|17
1652184980000|2022-05-10 12:16:20|1203.4|1185.6|1203.4|1185.6|1204.08|1186.28|1203.4|1185.6|17
1652184990000|2022-05-10 12:16:30|1203.36|1185.56|1203.8|1186|1203.8|1186|1203.23|1185.43|6
1652185000000|2022-05-10 12:16:40|1203.45|1185.65|1203.31|1185.51|1203.65|1185.85|1203.31|1185.51|7
1652185010000|2022-05-10 12:16:50|1203.34|1185.54|1203.7|1185.9|1203.76|1185.96|1203.34|1185.54|8
1652185020000|2022-05-10 12:17:00|1203.55|1185.75|1205.04|1187.24|1205.04|1187.24|1203.55|1185.75|16
1652185030000|2022-05-10 12:17:10|1204.99|1187.19|1205.15|1187.35|1205.18|1187.38|1204.9|1187.1|7
1652185040000|2022-05-10 12:17:20|1205.16|1187.36|1207.21|1189.41|1207.4|1189.6|1205.15|1187.35|27
1652185050000|2022-05-10 12:17:30|1207.23|1189.43|1208.4|1190.6|1208.4|1190.6|1207.23|1189.43|18
1652185060000|2022-05-10 12:17:40|1208.47|1190.67|1210.7|1192.9|1211.11|1193.31|1208.47|1190.67|30
1652185070000|2022-05-10 12:17:50|1210.84|1193.04|1214.39|1196.59|1215.27|1197.47|1210.83|1193.03|26
1652185080000|2022-05-10 12:18:00|1214.4|1196.6|1216.4|1198.6|1216.4|1198.6|1213.94|1196.14|19
1652185090000|2022-05-10 12:18:10|1216.42|1198.62|1215.85|1198.05|1216.6|1198.8|1215.85|1198.05|26
1652185100000|2022-05-10 12:18:20|1215.44|1197.64|1213.71|1195.91|1215.53|1197.73|1213.71|1195.91|25
1652185110000|2022-05-10 12:18:30|1214.2|1196.4|1213.4|1195.6|1214.28|1196.48|1213.4|1195.6|14
1652185120000|2022-05-10 12:18:40|1213.32|1195.52|1212.37|1194.57|1213.32|1195.52|1212.13|1194.33|19
1652185130000|2022-05-10 12:18:50|1212.34|1194.54|1211.6|1193.8|1212.4|1194.6|1211.59|1193.79|18
1652185140000|2022-05-10 12:19:00|1211.52|1193.72|1211.94|1194.14|1212.4|1194.6|1211.52|1193.72|17
1652185150000|2022-05-10 12:19:10|1212.13|1194.33|1213.65|1195.85|1214.33|1196.53|1212.13|1194.33|30
1652185160000|2022-05-10 12:19:20|1213.85|1196.05|1214.93|1197.13|1214.93|1197.13|1213.49|1195.69|24
1652185170000|2022-05-10 12:19:30|1215.2|1197.4|1214.93|1197.13|1215.54|1197.74|1213.84|1196.04|29
1652185180000|2022-05-10 12:19:40|1214.89|1197.09|1214.22|1196.42|1215.32|1197.52|1214.22|1196.42|22
1652185190000|2022-05-10 12:19:50|1214.21|1196.41|1216.12|1198.32|1216.12|1198.32|1214.21|1196.41|22
1652185200000|2022-05-10 12:20:00|1216.13|1198.33|1215.19|1197.39|1216.3|1198.5|1214.69|1196.89|19
1652185210000|2022-05-10 12:20:10|1215.2|1197.4|1213.97|1196.17|1215.4|1197.6|1213.87|1196.07|27
1652185220000|2022-05-10 12:20:20|1214.2|1196.4|1214.23|1196.43|1214.24|1196.44|1213.53|1195.73|21
1652185230000|2022-05-10 12:20:30|1214.24|1196.44|1214.35|1196.55|1214.38|1196.58|1214.24|1196.44|15
1652185240000|2022-05-10 12:20:40|1214.29|1196.49|1213.81|1196.01|1214.46|1196.66|1213.81|1196.01|15
1652185250000|2022-05-10 12:20:50|1213.4|1195.6|1213.7|1195.9|1213.81|1196.01|1213.26|1195.46|10
1652185260000|2022-05-10 12:21:00|1213.45|1195.65|1213.27|1195.47|1213.45|1195.65|1212.35|1194.55|18
1652185270000|2022-05-10 12:21:10|1213.18|1195.38|1213.16|1195.36|1213.4|1195.6|1212.87|1195.07|13
1652185280000|2022-05-10 12:21:20|1213.25|1195.45|1212.9|1195.1|1213.32|1195.52|1212.66|1194.86|14
1652185290000|2022-05-10 12:21:30|1212.4|1194.6|1212.59|1194.79|1213.2|1195.4|1212.4|1194.6|13
1652185300000|2022-05-10 12:21:40|1212.51|1194.71|1212.26|1194.46|1212.87|1195.07|1212.14|1194.34|13
1652185310000|2022-05-10 12:21:50|1212.23|1194.43|1213.32|1195.52|1213.32|1195.52|1212.23|1194.43|22
1652185320000|2022-05-10 12:22:00|1213.33|1195.53|1213.46|1195.66|1214|1196.2|1213.33|1195.53|24
1652185330000|2022-05-10 12:22:10|1213.39|1195.59|1212.4|1194.6|1213.43|1195.63|1212.4|1194.6|7
1652185340000|2022-05-10 12:22:20|1212.38|1194.58|1211.4|1193.6|1212.4|1194.6|1211.4|1193.6|10
1652185350000|2022-05-10 12:22:30|1211.36|1193.56|1210.55|1192.75|1211.4|1193.6|1210.55|1192.75|10
1652185360000|2022-05-10 12:22:40|1210.44|1192.64|1209.4|1191.6|1210.44|1192.64|1209.4|1191.6|6
1652185370000|2022-05-10 12:22:50|1209.38|1191.58|1209.69|1191.89|1210.24|1192.44|1209.38|1191.58|20
1652185380000|2022-05-10 12:23:00|1209.65|1191.85|1210.4|1192.6|1210.4|1192.6|1209.53|1191.73|14
1652185390000|2022-05-10 12:23:10|1210.33|1192.53|1211.35|1193.55|1211.35|1193.55|1209.6|1191.8|20
1652185400000|2022-05-10 12:23:20|1211.6|1193.8|1211.8|1194|1212.41|1194.61|1211.4|1193.6|17
1652185410000|2022-05-10 12:23:30|1211.4|1193.6|1212.33|1194.53|1212.41|1194.61|1211.35|1193.55|24
1652185420000|2022-05-10 12:23:40|1212.42|1194.62|1211.48|1193.68|1212.68|1194.88|1211.48|1193.68|15
1652185430000|2022-05-10 12:23:50|1211.4|1193.6|1212.35|1194.55|1212.36|1194.56|1211.4|1193.6|15
1652185440000|2022-05-10 12:24:00|1212.34|1194.54|1213.75|1195.95|1213.75|1195.95|1212.32|1194.52|10
1652185450000|2022-05-10 12:24:10|1214.3|1196.5|1214.4|1196.6|1214.41|1196.61|1213.55|1195.75|27
1652185460000|2022-05-10 12:24:20|1214.31|1196.51|1214.22|1196.42|1214.31|1196.51|1213.8|1196|6
1652185470000|2022-05-10 12:24:30|1214.4|1196.6|1214.38|1196.58|1214.4|1196.6|1214.24|1196.44|13
1652185480000|2022-05-10 12:24:40|1214.58|1196.78|1213.63|1195.83|1214.6|1196.8|1213.63|1195.83|8
1652185490000|2022-05-10 12:24:50|1213.78|1195.98|1214.33|1196.53|1214.35|1196.55|1213.63|1195.83|21
1652185500000|2022-05-10 12:25:00|1214.39|1196.59|1216.4|1198.6|1216.4|1198.6|1214.34|1196.54|15
1652185510000|2022-05-10 12:25:10|1216.48|1198.68|1217.8|1200|1218.4|1200.6|1216.48|1198.68|13
1652185520000|2022-05-10 12:25:20|1217.52|1199.72|1221|1203.2|1221|1203.2|1217.52|1199.72|27
1652185530000|2022-05-10 12:25:30|1221.2|1203.4|1220.42|1202.62|1221.4|1203.6|1220.4|1202.6|22
1652185540000|2022-05-10 12:25:40|1220.4|1202.6|1220.38|1202.58|1220.8|1203|1220.36|1202.56|6
1652185550000|2022-05-10 12:25:50|1220.4|1202.6|1219.41|1201.61|1220.55|1202.75|1219.41|1201.61|13
1652185560000|2022-05-10 12:26:00|1218.99|1201.19|1218.75|1200.95|1219.45|1201.65|1218.74|1200.94|18
1652185570000|2022-05-10 12:26:10|1218.71|1200.91|1218.38|1200.58|1218.75|1200.95|1218.38|1200.58|4
1652185580000|2022-05-10 12:26:20|1218.4|1200.6|1218.36|1200.56|1218.4|1200.6|1218.36|1200.56|6
1652185590000|2022-05-10 12:26:30|1218.38|1200.58|1219.35|1201.55|1219.36|1201.56|1218.35|1200.55|24
1652185600000|2022-05-10 12:26:40|1219.25|1201.45|1218.4|1200.6|1219.4|1201.6|1218.36|1200.56|10
1652185610000|2022-05-10 12:26:50|1218.28|1200.48|1217.4|1199.6|1218.3|1200.5|1217.4|1199.6|11
1652185620000|2022-05-10 12:27:00|1217.38|1199.58|1218.21|1200.41|1218.31|1200.51|1217.38|1199.58|14
1652185630000|2022-05-10 12:27:10|1218.4|1200.6|1218.08|1200.28|1218.4|1200.6|1217.53|1199.73|11
1652185640000|2022-05-10 12:27:20|1218.36|1200.56|1218.4|1200.6|1218.4|1200.6|1217.9|1200.1|14
1652185650000|2022-05-10 12:27:30|1218.43|1200.63|1220.25|1202.45|1220.25|1202.45|1218.36|1200.56|14
1652185660000|2022-05-10 12:27:40|1220.3|1202.5|1220.4|1202.6|1220.44|1202.64|1220.11|1202.31|9
1652185670000|2022-05-10 12:27:50|1220.36|1202.56|1221.4|1203.6|1222.3|1204.5|1220.32|1202.52|20
1652185680000|2022-05-10 12:28:00|1221.59|1203.79|1223.09|1205.29|1223.09|1205.29|1221.59|1203.79|15
1652185690000|2022-05-10 12:28:10|1223.25|1205.45|1224.36|1206.56|1224.36|1206.56|1223.1|1205.3|19
1652185700000|2022-05-10 12:28:20|1224.32|1206.52|1224.36|1206.56|1224.4|1206.6|1224.32|1206.52|17
1652185710000|2022-05-10 12:28:30|1224.31|1206.51|1223.85|1206.05|1224.44|1206.64|1223.8|1206|9
1652185720000|2022-05-10 12:28:40|1223.55|1205.75|1223.38|1205.58|1223.85|1206.05|1223.12|1205.32|16
1652185730000|2022-05-10 12:28:50|1223.4|1205.6|1222.54|1204.74|1223.42|1205.62|1222.53|1204.73|11
1652185740000|2022-05-10 12:29:00|1222.55|1204.75|1222.28|1204.48|1222.55|1204.75|1221.79|1203.99|12
1652185750000|2022-05-10 12:29:10|1222.33|1204.53|1221.53|1203.73|1222.4|1204.6|1221.53|1203.73|21
1652185760000|2022-05-10 12:29:20|1221.52|1203.72|1222.35|1204.55|1222.35|1204.55|1221.5|1203.7|18
1652185770000|2022-05-10 12:29:30|1222.36|1204.56|1222.95|1205.15|1223.4|1205.6|1222.31|1204.51|19
1652185780000|2022-05-10 12:29:40|1222.9|1205.1|1221.3|1203.5|1222.95|1205.15|1220.96|1203.16|28
1652185790000|2022-05-10 12:29:50|1221.32|1203.52|1221.52|1203.72|1222.4|1204.6|1221.32|1203.52|23
1652185800000|2022-05-10 12:30:00|1221.56|1203.76|1219.4|1201.6|1221.56|1203.76|1219.4|1201.6|17
1652185810000|2022-05-10 12:30:10|1219.36|1201.56|1221.15|1203.35|1221.15|1203.35|1219.36|1201.56|23
1652185820000|2022-05-10 12:30:20|1221.14|1203.34|1221.37|1203.57|1221.37|1203.57|1220.49|1202.69|24
1652185830000|2022-05-10 12:30:30|1221.38|1203.58|1221.4|1203.6|1221.65|1203.85|1221.37|1203.57|7
1652185840000|2022-05-10 12:30:40|1221.78|1203.98|1222.05|1204.25|1222.46|1204.66|1221.4|1203.6|14
1652185850000|2022-05-10 12:30:50|1221.86|1204.06|1221.4|1203.6|1221.86|1204.06|1221.23|1203.43|18
1652185860000|2022-05-10 12:31:00|1222.05|1204.25|1221.43|1203.63|1222.4|1204.6|1221.43|1203.63|15
1652185870000|2022-05-10 12:31:10|1221.52|1203.72|1221.4|1203.6|1221.74|1203.94|1221.4|1203.6|7
1652185880000|2022-05-10 12:31:20|1221.9|1204.1|1224.2|1206.4|1224.22|1206.42|1221.9|1204.1|17
1652185890000|2022-05-10 12:31:30|1224.1|1206.3|1223.51|1205.71|1224.1|1206.3|1222.99|1205.19|15
1652185900000|2022-05-10 12:31:40|1223.15|1205.35|1223.4|1205.6|1223.4|1205.6|1222.76|1204.96|24
1652185910000|2022-05-10 12:31:50|1223.37|1205.57|1223.31|1205.51|1223.4|1205.6|1223.3|1205.5|7
1652185920000|2022-05-10 12:32:00|1223.38|1205.58|1225.4|1207.6|1225.4|1207.6|1223.36|1205.56|23
1652185930000|2022-05-10 12:32:10|1225.94|1208.14|1226.33|1208.53|1226.4|1208.6|1225.49|1207.69|17
1652185940000|2022-05-10 12:32:20|1226.29|1208.49|1226.4|1208.6|1226.59|1208.79|1226.29|1208.49|6
1652185950000|2022-05-10 12:32:30|1226.69|1208.89|1227.4|1209.6|1227.4|1209.6|1226.69|1208.89|8
1652185960000|2022-05-10 12:32:40|1227.28|1209.48|1227.35|1209.55|1227.4|1209.6|1227.18|1209.38|7
1652185970000|2022-05-10 12:32:50|1227.4|1209.6|1227.4|1209.6|1228.4|1210.6|1227.4|1209.6|15
1652185980000|2022-05-10 12:33:00|1227.53|1209.73|1226.24|1208.44|1228.4|1210.6|1225.82|1208.02|22
1652185990000|2022-05-10 12:33:10|1226.4|1208.6|1225.4|1207.6|1226.41|1208.61|1225.16|1207.36|29
1652186000000|2022-05-10 12:33:20|1225.31|1207.51|1224.46|1206.66|1225.44|1207.64|1224.22|1206.42|32
1652186010000|2022-05-10 12:33:30|1224.45|1206.65|1224.4|1206.6|1224.48|1206.68|1223.64|1205.84|14
1652186020000|2022-05-10 12:33:40|1224.33|1206.53|1223.27|1205.47|1224.4|1206.6|1223.27|1205.47|6
1652186030000|2022-05-10 12:33:50|1223.28|1205.48|1222.4|1204.6|1223.35|1205.55|1222.4|1204.6|12
1652186040000|2022-05-10 12:34:00|1222.49|1204.69|1222.19|1204.39|1222.6|1204.8|1222.19|1204.39|13
1652186050000|2022-05-10 12:34:10|1222.08|1204.28|1220.55|1202.75|1222.08|1204.28|1220.55|1202.75|13
1652186060000|2022-05-10 12:34:20|1220.68|1202.88|1221.32|1203.52|1221.4|1203.6|1220.53|1202.73|7
1652186070000|2022-05-10 12:34:30|1221.4|1203.6|1220.6|1202.8|1221.4|1203.6|1220.58|1202.78|6
1652186080000|2022-05-10 12:34:40|1220.4|1202.6|1222.25|1204.45|1222.4|1204.6|1220.05|1202.25|23
1652186090000|2022-05-10 12:34:50|1222.26|1204.46|1222.4|1204.6|1222.53|1204.73|1222.13|1204.33|10
1652186100000|2022-05-10 12:35:00|1222.33|1204.53|1221.9|1204.1|1222.4|1204.6|1221.9|1204.1|9
1652186110000|2022-05-10 12:35:10|1221.85|1204.05|1221.65|1203.85|1221.87|1204.07|1220.97|1203.17|16
1652186120000|2022-05-10 12:35:20|1221.64|1203.84|1222.4|1204.6|1222.51|1204.71|1221.64|1203.84|15
1652186130000|2022-05-10 12:35:30|1222.41|1204.61|1222.69|1204.89|1222.69|1204.89|1222.4|1204.6|6
1652186140000|2022-05-10 12:35:40|1222.51|1204.71|1223.23|1205.43|1223.23|1205.43|1222.49|1204.69|6
1652186150000|2022-05-10 12:35:50|1223.32|1205.52|1222.5|1204.7|1223.4|1205.6|1222.5|1204.7|14
1652186160000|2022-05-10 12:36:00|1222.51|1204.71|1223.17|1205.37|1224.4|1206.6|1222.49|1204.69|19
1652186170000|2022-05-10 12:36:10|1223.26|1205.46|1222.4|1204.6|1223.26|1205.46|1222.4|1204.6|7
1652186180000|2022-05-10 12:36:20|1222.34|1204.54|1221.65|1203.85|1222.4|1204.6|1221.65|1203.85|6
1652186190000|2022-05-10 12:36:30|1221.57|1203.77|1222.22|1204.42|1222.32|1204.52|1221.57|1203.77|9
1652186200000|2022-05-10 12:36:40|1222.32|1204.52|1223.25|1205.45|1223.4|1205.6|1221.8|1204|16
1652186210000|2022-05-10 12:36:50|1223.22|1205.42|1223.4|1205.6|1223.4|1205.6|1222.59|1204.79|16
1652186220000|2022-05-10 12:37:00|1223.31|1205.51|1224.61|1206.81|1225.03|1207.23|1223.31|1205.51|17
1652186230000|2022-05-10 12:37:10|1224.69|1206.89|1225.03|1207.23|1225.4|1207.6|1224.3|1206.5|16
1652186240000|2022-05-10 12:37:20|1225.06|1207.26|1226.01|1208.21|1226.4|1208.6|1225.06|1207.26|19
1652186250000|2022-05-10 12:37:30|1225.98|1208.18|1228.4|1210.6|1228.4|1210.6|1225.98|1208.18|21
1652186260000|2022-05-10 12:37:40|1228.18|1210.38|1227.75|1209.95|1228.4|1210.6|1227.4|1209.6|16
1652186270000|2022-05-10 12:37:50|1227.4|1209.6|1226.36|1208.56|1227.44|1209.64|1226.36|1208.56|19
1652186280000|2022-05-10 12:38:00|1226.38|1208.58|1227.4|1209.6|1227.45|1209.65|1226.38|1208.58|26
1652186290000|2022-05-10 12:38:10|1227.56|1209.76|1226.4|1208.6|1227.57|1209.77|1226.4|1208.6|13
1652186300000|2022-05-10 12:38:20|1226.43|1208.63|1226.38|1208.58|1226.49|1208.69|1225.9|1208.1|21
1652186310000|2022-05-10 12:38:30|1226.37|1208.57|1226.4|1208.6|1226.4|1208.6|1226.33|1208.53|12
1652186320000|2022-05-10 12:38:40|1226.65|1208.85|1226.4|1208.6|1227.4|1209.6|1226.4|1208.6|8
1652186330000|2022-05-10 12:38:50|1226.55|1208.75|1226.4|1208.6|1226.55|1208.75|1226.4|1208.6|6
1652186340000|2022-05-10 12:39:00|1226.75|1208.95|1228.4|1210.6|1228.4|1210.6|1226.75|1208.95|10
1652186350000|2022-05-10 12:39:10|1228.34|1210.54|1228.05|1210.25|1228.4|1210.6|1227.4|1209.6|12
1652186360000|2022-05-10 12:39:20|1227.72|1209.92|1228.4|1210.6|1228.4|1210.6|1227.4|1209.6|13
1652186370000|2022-05-10 12:39:30|1228.55|1210.75|1229.24|1211.44|1229.75|1211.95|1228.55|1210.75|20
1652186380000|2022-05-10 12:39:40|1229.26|1211.46|1230.3|1212.5|1230.3|1212.5|1229.19|1211.39|16
1652186390000|2022-05-10 12:39:50|1230.35|1212.55|1230.79|1212.99|1232.4|1214.6|1230.35|1212.55|21
1652186400000|2022-05-10 12:40:00|1231.35|1213.55|1237.95|1220.15|1239.53|1221.73|1230.4|1212.6|37
1652186410000|2022-05-10 12:40:10|1237.73|1219.93|1236.35|1218.55|1238.1|1220.3|1235.2|1217.4|33
1652186420000|2022-05-10 12:40:20|1236.27|1218.47|1233.82|1216.02|1236.33|1218.53|1233.81|1216.01|30
1652186430000|2022-05-10 12:40:30|1233.63|1215.83|1234.21|1216.41|1234.21|1216.41|1232.99|1215.19|31
1652186440000|2022-05-10 12:40:40|1234.83|1217.03|1234.26|1216.46|1235.25|1217.45|1234.26|1216.46|17
1652186450000|2022-05-10 12:40:50|1234.33|1216.53|1235.28|1217.48|1235.36|1217.56|1233.53|1215.73|25
1652186460000|2022-05-10 12:41:00|1235.4|1217.6|1236.43|1218.63|1237.05|1219.25|1235.4|1217.6|23
1652186470000|2022-05-10 12:41:10|1236.32|1218.52|1237.03|1219.23|1237.1|1219.3|1235.97|1218.17|29
1652186480000|2022-05-10 12:41:20|1237.07|1219.27|1236.78|1218.98|1237.4|1219.6|1236.78|1218.98|25
1652186490000|2022-05-10 12:41:30|1237.18|1219.38|1237.31|1219.51|1237.4|1219.6|1236.65|1218.85|17
1652186500000|2022-05-10 12:41:40|1237.32|1219.52|1237.4|1219.6|1237.65|1219.85|1237.31|1219.51|11
1652186510000|2022-05-10 12:41:50|1237.35|1219.55|1236.77|1218.97|1237.35|1219.55|1236.77|1218.97|4
1652186520000|2022-05-10 12:42:00|1236.78|1218.98|1236.31|1218.51|1237.3|1219.5|1236.31|1218.51|18
1652186530000|2022-05-10 12:42:10|1236.11|1218.31|1236.56|1218.76|1236.56|1218.76|1235.85|1218.05|11
1652186540000|2022-05-10 12:42:20|1236.92|1219.12|1237.46|1219.66|1237.47|1219.67|1236.27|1218.47|23
1652186550000|2022-05-10 12:42:30|1237.4|1219.6|1238.58|1220.78|1238.58|1220.78|1237.4|1219.6|21
1652186560000|2022-05-10 12:42:40|1238.6|1220.8|1239.04|1221.24|1239.4|1221.6|1238.6|1220.8|16
1652186570000|2022-05-10 12:42:50|1238.71|1220.91|1241.73|1223.93|1243.25|1225.45|1238.09|1220.29|36
1652186580000|2022-05-10 12:43:00|1241.52|1223.72|1240.4|1222.6|1241.52|1223.72|1239.99|1222.19|21
1652186590000|2022-05-10 12:43:10|1241.18|1223.38|1240.96|1223.16|1241.81|1224.01|1240.96|1223.16|19
1652186600000|2022-05-10 12:43:20|1241.39|1223.59|1240.88|1223.08|1241.4|1223.6|1240.27|1222.47|19
1652186610000|2022-05-10 12:43:30|1240.8|1223|1242.29|1224.49|1242.29|1224.49|1240.67|1222.87|18
1652186620000|2022-05-10 12:43:40|1242.33|1224.53|1242.7|1224.9|1243.33|1225.53|1242.17|1224.37|22
1652186630000|2022-05-10 12:43:50|1242.6|1224.8|1242.14|1224.34|1242.6|1224.8|1241.22|1223.42|28
1652186640000|2022-05-10 12:44:00|1241.97|1224.17|1240.85|1223.05|1242.4|1224.6|1240.85|1223.05|28
1652186650000|2022-05-10 12:44:10|1240.8|1223|1239.69|1221.89|1240.8|1223|1239.66|1221.86|22
1652186660000|2022-05-10 12:44:20|1239.68|1221.88|1239.34|1221.54|1239.68|1221.88|1238.69|1220.89|7
1652186670000|2022-05-10 12:44:30|1239.19|1221.39|1238.36|1220.56|1239.31|1221.51|1237.71|1219.91|23
1652186680000|2022-05-10 12:44:40|1238.4|1220.6|1238.86|1221.06|1239.31|1221.51|1238.29|1220.49|19
1652186690000|2022-05-10 12:44:50|1238.62|1220.82|1238.64|1220.84|1238.72|1220.92|1238.61|1220.81|19
1652186700000|2022-05-10 12:45:00|1238.63|1220.83|1237.38|1219.58|1238.66|1220.86|1237.38|1219.58|17
1652186710000|2022-05-10 12:45:10|1237.21|1219.41|1237.23|1219.43|1237.49|1219.69|1236.93|1219.13|20
1652186720000|2022-05-10 12:45:20|1237.35|1219.55|1236.94|1219.14|1237.38|1219.58|1236.78|1218.98|11
1652186730000|2022-05-10 12:45:30|1236.87|1219.07|1236.54|1218.74|1237.28|1219.48|1236.28|1218.48|25
1652186740000|2022-05-10 12:45:40|1236.52|1218.72|1236.12|1218.32|1236.61|1218.81|1236.12|1218.32|18
1652186750000|2022-05-10 12:45:50|1236.01|1218.21|1234.71|1216.91|1236.01|1218.21|1234.71|1216.91|14
1652186760000|2022-05-10 12:46:00|1234.78|1216.98|1235.12|1217.32|1235.29|1217.49|1234.59|1216.79|21
1652186770000|2022-05-10 12:46:10|1235.1|1217.3|1233.79|1215.99|1235.1|1217.3|1233.79|1215.99|16
1652186780000|2022-05-10 12:46:20|1233.97|1216.17|1232.77|1214.97|1233.97|1216.17|1232.77|1214.97|25
1652186790000|2022-05-10 12:46:30|1232.79|1214.99|1232.42|1214.62|1232.79|1214.99|1232.37|1214.57|19
1652186800000|2022-05-10 12:46:40|1232.47|1214.67|1230.3|1212.5|1232.47|1214.67|1230.3|1212.5|22
1652186810000|2022-05-10 12:46:50|1230.02|1212.22|1230.03|1212.23|1230.2|1212.4|1228.86|1211.06|30
1652186820000|2022-05-10 12:47:00|1230.04|1212.24|1228.01|1210.21|1230.04|1212.24|1228.01|1210.21|24
1652186830000|2022-05-10 12:47:10|1227.95|1210.15|1226.51|1208.71|1227.95|1210.15|1226.49|1208.69|21
1652186840000|2022-05-10 12:47:20|1226.63|1208.83|1225.79|1207.99|1226.63|1208.83|1225.79|1207.99|29
1652186850000|2022-05-10 12:47:30|1225.85|1208.05|1226.7|1208.9|1226.78|1208.98|1225.81|1208.01|19
1652186860000|2022-05-10 12:47:40|1226.38|1208.58|1225.45|1207.65|1226.38|1208.58|1225.45|1207.65|25
1652186870000|2022-05-10 12:47:50|1225.49|1207.69|1225.38|1207.58|1225.63|1207.83|1225.31|1207.51|18
1652186880000|2022-05-10 12:48:00|1225.23|1207.43|1225.2|1207.4|1225.54|1207.74|1225.18|1207.38|19
1652186890000|2022-05-10 12:48:10|1225.19|1207.39|1223.36|1205.56|1225.63|1207.83|1223.32|1205.52|29
1652186900000|2022-05-10 12:48:20|1223.19|1205.39|1223.35|1205.55|1223.35|1205.55|1222.65|1204.85|26
1652186910000|2022-05-10 12:48:30|1223.28|1205.48|1223.17|1205.37|1223.33|1205.53|1223.1|1205.3|9
1652186920000|2022-05-10 12:48:40|1223.08|1205.28|1222.53|1204.73|1224.07|1206.27|1222.53|1204.73|27
1652186930000|2022-05-10 12:48:50|1222.46|1204.66|1222.4|1204.6|1222.46|1204.66|1221.96|1204.16|18
1652186940000|2022-05-10 12:49:00|1222.38|1204.58|1223.27|1205.47|1223.53|1205.73|1222.38|1204.58|23
1652186950000|2022-05-10 12:49:10|1223.28|1205.48|1223.9|1206.1|1224.4|1206.6|1223.25|1205.45|10
1652186960000|2022-05-10 12:49:20|1223.39|1205.59|1223.4|1205.6|1223.4|1205.6|1223.28|1205.48|10
1652186970000|2022-05-10 12:49:30|1223.69|1205.89|1224.4|1206.6|1224.4|1206.6|1223.68|1205.88|10
1652186980000|2022-05-10 12:49:40|1224.39|1206.59|1224.51|1206.71|1225.19|1207.39|1224.39|1206.59|10
1652186990000|2022-05-10 12:49:50|1224.53|1206.73|1225.04|1207.24|1225.07|1207.27|1224.52|1206.72|18
1652187000000|2022-05-10 12:50:00|1225.06|1207.26|1224.37|1206.57|1225.09|1207.29|1224.37|1206.57|19
1652187010000|2022-05-10 12:50:10|1224.46|1206.66|1223.81|1206.01|1224.46|1206.66|1223.47|1205.67|25
1652187020000|2022-05-10 12:50:20|1224|1206.2|1223.46|1205.66|1224.35|1206.55|1223.39|1205.59|25
1652187030000|2022-05-10 12:50:30|1223.39|1205.59|1223.49|1205.69|1224.24|1206.44|1223.33|1205.53|26
1652187040000|2022-05-10 12:50:40|1223.5|1205.7|1223.35|1205.55|1223.63|1205.83|1223.35|1205.55|23
1652187050000|2022-05-10 12:50:50|1223.36|1205.56|1221.6|1203.8|1223.36|1205.56|1221.6|1203.8|24
1652187060000|2022-05-10 12:51:00|1221.62|1203.82|1220.39|1202.59|1221.62|1203.82|1220.39|1202.59|29
1652187070000|2022-05-10 12:51:10|1220.4|1202.6|1220.57|1202.77|1220.95|1203.15|1220.01|1202.21|23
1652187080000|2022-05-10 12:51:20|1220.61|1202.81|1221.6|1203.8|1221.6|1203.8|1220.55|1202.75|19
1652187090000|2022-05-10 12:51:30|1221.49|1203.69|1221.39|1203.59|1222.3|1204.5|1221.14|1203.34|24
1652187100000|2022-05-10 12:51:40|1221.4|1203.6|1222.14|1204.34|1222.37|1204.57|1221.38|1203.58|20
1652187110000|2022-05-10 12:51:50|1222.34|1204.54|1221.32|1203.52|1222.34|1204.54|1221.19|1203.39|16
1652187120000|2022-05-10 12:52:00|1221.33|1203.53|1222.35|1204.55|1222.35|1204.55|1221.33|1203.53|23
1652187130000|2022-05-10 12:52:10|1222.36|1204.56|1224.12|1206.32|1224.12|1206.32|1222.35|1204.55|19
1652187140000|2022-05-10 12:52:20|1224.16|1206.36|1224.4|1206.6|1224.45|1206.65|1223.67|1205.87|32
1652187150000|2022-05-10 12:52:30|1224.55|1206.75|1225.4|1207.6|1225.4|1207.6|1224.55|1206.75|8
1652187160000|2022-05-10 12:52:40|1225.53|1207.73|1226.4|1208.6|1226.4|1208.6|1225.3|1207.5|16
1652187170000|2022-05-10 12:52:50|1226.31|1208.51|1226.51|1208.71|1226.74|1208.94|1226.31|1208.51|14
1652187180000|2022-05-10 12:53:00|1226.6|1208.8|1227.34|1209.54|1227.34|1209.54|1226.4|1208.6|21
1652187190000|2022-05-10 12:53:10|1227.32|1209.52|1229.12|1211.32|1229.45|1211.65|1227.32|1209.52|23
1652187200000|2022-05-10 12:53:20|1229.15|1211.35|1231|1213.2|1231.21|1213.41|1229.15|1211.35|24
1652187210000|2022-05-10 12:53:30|1230.81|1213.01|1231.5|1213.7|1231.5|1213.7|1230.54|1212.74|26
1652187220000|2022-05-10 12:53:40|1231.52|1213.72|1234.37|1216.57|1234.37|1216.57|1231.5|1213.7|28
1652187230000|2022-05-10 12:53:50|1234.31|1216.51|1234.39|1216.59|1234.73|1216.93|1233.71|1215.91|12
1652187240000|2022-05-10 12:54:00|1234.35|1216.55|1236.39|1218.59|1236.4|1218.6|1234.35|1216.55|23
1652187250000|2022-05-10 12:54:10|1236.63|1218.83|1238.24|1220.44|1239.3|1221.5|1236.31|1218.51|33
1652187260000|2022-05-10 12:54:20|1238.26|1220.46|1239.28|1221.48|1239.71|1221.91|1238.26|1220.46|32
1652187270000|2022-05-10 12:54:30|1239.43|1221.63|1238.82|1221.02|1239.43|1221.63|1238.75|1220.95|17
1652187280000|2022-05-10 12:54:40|1239.24|1221.44|1239.4|1221.6|1239.4|1221.6|1238.81|1221.01|12
1652187290000|2022-05-10 12:54:50|1239.34|1221.54|1241.25|1223.45|1241.4|1223.6|1239.12|1221.32|17
1652187300000|2022-05-10 12:55:00|1241.03|1223.23|1240.08|1222.28|1241.06|1223.26|1239.83|1222.03|12
1652187310000|2022-05-10 12:55:10|1240.13|1222.33|1241.28|1223.48|1241.28|1223.48|1240.03|1222.23|28
1652187320000|2022-05-10 12:55:20|1241.29|1223.49|1240.33|1222.53|1241.41|1223.61|1240.29|1222.49|21
1652187330000|2022-05-10 12:55:30|1239.99|1222.19|1237.81|1220.01|1239.99|1222.19|1237.81|1220.01|26
1652187340000|2022-05-10 12:55:40|1237.8|1220|1236.04|1218.24|1237.8|1220|1235.46|1217.66|25
1652187350000|2022-05-10 12:55:50|1236.25|1218.45|1235.51|1217.71|1236.35|1218.55|1235.51|1217.71|16
1652187360000|2022-05-10 12:56:00|1235.52|1217.72|1236.21|1218.41|1236.21|1218.41|1235.05|1217.25|31
1652187370000|2022-05-10 12:56:10|1236.32|1218.52|1237.4|1219.6|1237.41|1219.61|1236.3|1218.5|14
1652187380000|2022-05-10 12:56:20|1238.4|1220.6|1239.28|1221.48|1239.4|1221.6|1238.4|1220.6|6
1652187390000|2022-05-10 12:56:30|1239.4|1221.6|1239.3|1221.5|1239.4|1221.6|1238.6|1220.8|20
1652187400000|2022-05-10 12:56:40|1239.38|1221.58|1239.22|1221.42|1239.38|1221.58|1238.52|1220.72|22
1652187410000|2022-05-10 12:56:50|1239.06|1221.26|1238.4|1220.6|1239.25|1221.45|1238.4|1220.6|20
1652187420000|2022-05-10 12:57:00|1238.42|1220.62|1238.55|1220.75|1238.65|1220.85|1238.41|1220.61|6
1652187430000|2022-05-10 12:57:10|1239.11|1221.31|1238.45|1220.65|1239.32|1221.52|1238.4|1220.6|31
1652187440000|2022-05-10 12:57:20|1238.64|1220.84|1238.46|1220.66|1239.22|1221.42|1238.4|1220.6|17
1652187450000|2022-05-10 12:57:30|1238.5|1220.7|1238.47|1220.67|1238.5|1220.7|1238.4|1220.6|6
1652187460000|2022-05-10 12:57:40|1238.44|1220.64|1237.42|1219.62|1238.47|1220.67|1237.4|1219.6|12
1652187470000|2022-05-10 12:57:50|1237.41|1219.61|1237.33|1219.53|1237.41|1219.61|1236.52|1218.72|19
1652187480000|2022-05-10 12:58:00|1237.32|1219.52|1238.31|1220.51|1238.32|1220.52|1237.32|1219.52|27
1652187490000|2022-05-10 12:58:10|1238.32|1220.52|1237.53|1219.73|1238.43|1220.63|1237.53|1219.73|17
1652187500000|2022-05-10 12:58:20|1237.55|1219.75|1237.29|1219.49|1237.55|1219.75|1237.29|1219.49|15
1652187510000|2022-05-10 12:58:30|1237.28|1219.48|1236.48|1218.68|1237.28|1219.48|1236.46|1218.66|19
1652187520000|2022-05-10 12:58:40|1236.47|1218.67|1237.53|1219.73|1237.53|1219.73|1236.36|1218.56|21
1652187530000|2022-05-10 12:58:50|1237.68|1219.88|1238.37|1220.57|1238.37|1220.57|1237.47|1219.67|24
1652187540000|2022-05-10 12:59:00|1238.38|1220.58|1239.4|1221.6|1239.4|1221.6|1238.2|1220.4|8
1652187550000|2022-05-10 12:59:10|1239.13|1221.33|1238.11|1220.31|1240.09|1222.29|1238.11|1220.31|31
1652187560000|2022-05-10 12:59:20|1238.1|1220.3|1235.32|1217.52|1238.1|1220.3|1234.54|1216.74|30
1652187570000|2022-05-10 12:59:30|1235.4|1217.6|1235.4|1217.6|1236.4|1218.6|1235.26|1217.46|15
1652187580000|2022-05-10 12:59:40|1235.43|1217.63|1235.4|1217.6|1235.43|1217.63|1235.4|1217.6|2
1652187590000|2022-05-10 12:59:50|1235.65|1217.85|1235.48|1217.68|1235.65|1217.85|1235.28|1217.48|5
1652187600000|2022-05-10 13:00:00|1235.93|1218.13|1235.8|1218|1236.33|1218.53|1235.8|1218|23
1652187610000|2022-05-10 13:00:10|1235.82|1218.02|1232.37|1214.57|1235.82|1218.02|1232.37|1214.57|29
1652187620000|2022-05-10 13:00:20|1232.63|1214.83|1233.47|1215.67|1233.47|1215.67|1232.4|1214.6|22
1652187630000|2022-05-10 13:00:30|1233.51|1215.71|1237.4|1219.6|1237.4|1219.6|1233.51|1215.71|31
1652187640000|2022-05-10 13:00:40|1237.27|1219.47|1236.48|1218.68|1237.27|1219.47|1236.4|1218.6|15
1652187650000|2022-05-10 13:00:50|1236.5|1218.7|1236.51|1218.71|1237.4|1219.6|1236.48|1218.68|22
1652187660000|2022-05-10 13:01:00|1236.57|1218.77|1235.26|1217.46|1236.8|1219|1234.9|1217.1|26
1652187670000|2022-05-10 13:01:10|1235.32|1217.52|1234.19|1216.39|1235.4|1217.6|1233.38|1215.58|23
1652187680000|2022-05-10 13:01:20|1234.29|1216.49|1235.4|1217.6|1235.9|1218.1|1234.24|1216.44|28
1652187690000|2022-05-10 13:01:30|1235.33|1217.53|1234.7|1216.9|1235.33|1217.53|1234.4|1216.6|22
1652187700000|2022-05-10 13:01:40|1234.73|1216.93|1233.68|1215.88|1235.3|1217.5|1233.68|1215.88|26
1652187710000|2022-05-10 13:01:50|1234.14|1216.34|1236.4|1218.6|1236.4|1218.6|1234.14|1216.34|29
1652187720000|2022-05-10 13:02:00|1236.2|1218.4|1236.4|1218.6|1236.4|1218.6|1236.2|1218.4|3
1652187730000|2022-05-10 13:02:10|1236.33|1218.53|1236.72|1218.92|1237.4|1219.6|1236.33|1218.53|19
1652187740000|2022-05-10 13:02:20|1237.06|1219.26|1236.9|1219.1|1237.32|1219.52|1236.51|1218.71|23
1652187750000|2022-05-10 13:02:30|1236.5|1218.7|1237.88|1220.08|1237.88|1220.08|1236.48|1218.68|25
1652187760000|2022-05-10 13:02:40|1238|1220.2|1237.27|1219.47|1238.5|1220.7|1237.27|1219.47|32
1652187770000|2022-05-10 13:02:50|1237.22|1219.42|1237.85|1220.05|1237.87|1220.07|1237.22|1219.42|27
1652187780000|2022-05-10 13:03:00|1237.87|1220.07|1238.33|1220.53|1238.45|1220.65|1237.85|1220.05|22
1652187790000|2022-05-10 13:03:10|1238.32|1220.52|1237.77|1219.97|1238.4|1220.6|1237.77|1219.97|24
1652187800000|2022-05-10 13:03:20|1237.75|1219.95|1239.4|1221.6|1239.4|1221.6|1237.49|1219.69|22
1652187810000|2022-05-10 13:03:30|1239.34|1221.54|1240.3|1222.5|1240.4|1222.6|1239.34|1221.54|21
1652187820000|2022-05-10 13:03:40|1240.2|1222.4|1239.24|1221.44|1240.2|1222.4|1239.24|1221.44|22
1652187830000|2022-05-10 13:03:50|1239.25|1221.45|1239.08|1221.28|1239.25|1221.45|1238.2|1220.4|26
1652187840000|2022-05-10 13:04:00|1239.13|1221.33|1238.8|1221|1239.98|1222.18|1238.76|1220.96|21
1652187850000|2022-05-10 13:04:10|1238.53|1220.73|1237.42|1219.62|1238.75|1220.95|1237.42|1219.62|21
1652187860000|2022-05-10 13:04:20|1237.43|1219.63|1237.33|1219.53|1237.51|1219.71|1237.26|1219.46|8
1652187870000|2022-05-10 13:04:30|1237.36|1219.56|1238.7|1220.9|1238.74|1220.94|1237.33|1219.53|24
1652187880000|2022-05-10 13:04:40|1238.69|1220.89|1240.15|1222.35|1240.15|1222.35|1238.54|1220.74|18
1652187890000|2022-05-10 13:04:50|1239.78|1221.98|1239.21|1221.41|1239.78|1221.98|1238.38|1220.58|21
1652187900000|2022-05-10 13:05:00|1239.19|1221.39|1237.82|1220.02|1239.19|1221.39|1237.81|1220.01|16
1652187910000|2022-05-10 13:05:10|1238.25|1220.45|1236.68|1218.88|1238.26|1220.46|1236.53|1218.73|19
1652187920000|2022-05-10 13:05:20|1236.43|1218.63|1234.95|1217.15|1236.43|1218.63|1234.8|1217|28
1652187930000|2022-05-10 13:05:30|1235.25|1217.45|1235.34|1217.54|1235.34|1217.54|1234.38|1216.58|27
1652187940000|2022-05-10 13:05:40|1235.22|1217.42|1235.44|1217.64|1235.44|1217.64|1235.03|1217.23|14
1652187950000|2022-05-10 13:05:50|1235.41|1217.61|1235.27|1217.47|1235.52|1217.72|1235.22|1217.42|10
1652187960000|2022-05-10 13:06:00|1235.28|1217.48|1235.31|1217.51|1235.34|1217.54|1234.8|1217|21
1652187970000|2022-05-10 13:06:10|1235.28|1217.48|1235.22|1217.42|1235.28|1217.48|1234.3|1216.5|25
1652187980000|2022-05-10 13:06:20|1235.21|1217.41|1232.82|1215.02|1235.25|1217.45|1232.82|1215.02|24
1652187990000|2022-05-10 13:06:30|1232.75|1214.95|1230.76|1212.96|1232.75|1214.95|1230.76|1212.96|29
1652188000000|2022-05-10 13:06:40|1230.8|1213|1231.44|1213.64|1231.6|1213.8|1230.8|1213|19
1652188010000|2022-05-10 13:06:50|1231.41|1213.61|1231.14|1213.34|1232.26|1214.46|1231.12|1213.32|26
1652188020000|2022-05-10 13:07:00|1231.16|1213.36|1232.13|1214.33|1232.13|1214.33|1231.16|1213.36|16
1652188030000|2022-05-10 13:07:10|1231.95|1214.15|1230.87|1213.07|1231.95|1214.15|1230.87|1213.07|17
1652188040000|2022-05-10 13:07:20|1230.28|1212.48|1230.33|1212.53|1230.39|1212.59|1230.19|1212.39|13
1652188050000|2022-05-10 13:07:30|1230.31|1212.51|1230.23|1212.43|1230.36|1212.56|1229.49|1211.69|19
1652188060000|2022-05-10 13:07:40|1230.28|1212.48|1231.25|1213.45|1231.27|1213.47|1230.2|1212.4|20
1652188070000|2022-05-10 13:07:50|1231.54|1213.74|1233.24|1215.44|1233.24|1215.44|1231.54|1213.74|28
1652188080000|2022-05-10 13:08:00|1233.25|1215.45|1233.4|1215.6|1233.54|1215.74|1233.2|1215.4|26
1652188090000|2022-05-10 13:08:10|1233.43|1215.63|1233.25|1215.45|1233.43|1215.63|1232.6|1214.8|20
1652188100000|2022-05-10 13:08:20|1233.24|1215.44|1233.7|1215.9|1233.7|1215.9|1232.92|1215.12|14
1652188110000|2022-05-10 13:08:30|1233.41|1215.61|1233.53|1215.73|1233.59|1215.79|1233.41|1215.61|9
1652188120000|2022-05-10 13:08:40|1233.37|1215.57|1231.46|1213.66|1233.37|1215.57|1231.46|1213.66|28
1652188130000|2022-05-10 13:08:50|1231.43|1213.63|1230.69|1212.89|1231.43|1213.63|1230.19|1212.39|30
1652188140000|2022-05-10 13:09:00|1230.68|1212.88|1229.46|1211.66|1230.68|1212.88|1229.38|1211.58|19
1652188150000|2022-05-10 13:09:10|1229.3|1211.5|1229.88|1212.08|1229.88|1212.08|1229.3|1211.5|9
1652188160000|2022-05-10 13:09:20|1229.5|1211.7|1230.24|1212.44|1230.25|1212.45|1229.5|1211.7|6
1652188170000|2022-05-10 13:09:30|1230.04|1212.24|1230.16|1212.36|1230.16|1212.36|1229.4|1211.6|9
1652188180000|2022-05-10 13:09:40|1230.34|1212.54|1230.39|1212.59|1230.39|1212.59|1230.09|1212.29|9
1652188190000|2022-05-10 13:09:50|1230.31|1212.51|1230.4|1212.6|1230.4|1212.6|1230.31|1212.51|2
1652188200000|2022-05-10 13:10:00|1230.36|1212.56|1230.53|1212.73|1231.4|1213.6|1230.33|1212.53|15
1652188210000|2022-05-10 13:10:10|1230.54|1212.74|1230.54|1212.74|1231.24|1213.44|1230.53|1212.73|19
1652188220000|2022-05-10 13:10:20|1230.56|1212.76|1231.55|1213.75|1231.55|1213.75|1230.56|1212.76|6
1652188230000|2022-05-10 13:10:30|1231.45|1213.65|1232.22|1214.42|1232.4|1214.6|1231.45|1213.65|5
1652188240000|2022-05-10 13:10:40|1232.25|1214.45|1232.3|1214.5|1232.37|1214.57|1231.58|1213.78|16
1652188250000|2022-05-10 13:10:50|1232.43|1214.63|1234.23|1216.43|1234.23|1216.43|1232.43|1214.63|19
1652188260000|2022-05-10 13:11:00|1234.4|1216.6|1233.79|1215.99|1235.32|1217.52|1233.79|1215.99|19
1652188270000|2022-05-10 13:11:10|1233.7|1215.9|1232.54|1214.74|1233.7|1215.9|1232.54|1214.74|6
1652188280000|2022-05-10 13:11:20|1232.34|1214.54|1231.57|1213.77|1232.39|1214.59|1231.57|1213.77|8
1652188290000|2022-05-10 13:11:30|1231.71|1213.91|1231.36|1213.56|1231.71|1213.91|1231.25|1213.45|13
1652188300000|2022-05-10 13:11:40|1231.31|1213.51|1230.56|1212.76|1231.31|1213.51|1230.56|1212.76|7
1652188310000|2022-05-10 13:11:50|1230.53|1212.73|1230.35|1212.55|1230.56|1212.76|1230.34|1212.54|5
1652188320000|2022-05-10 13:12:00|1230.3|1212.5|1230.42|1212.62|1230.42|1212.62|1230.01|1212.21|12
1652188330000|2022-05-10 13:12:10|1230.31|1212.51|1230.61|1212.81|1231.25|1213.45|1230.11|1212.31|21
1652188340000|2022-05-10 13:12:20|1230.6|1212.8|1229.68|1211.88|1230.6|1212.8|1229.68|1211.88|17
1652188350000|2022-05-10 13:12:30|1229.83|1212.03|1230.35|1212.55|1230.37|1212.57|1229.61|1211.81|19
1652188360000|2022-05-10 13:12:40|1230.33|1212.53|1232.12|1214.32|1232.12|1214.32|1230.33|1212.53|23
1652188370000|2022-05-10 13:12:50|1232.3|1214.5|1234.34|1216.54|1234.36|1216.56|1232.3|1214.5|25
1652188380000|2022-05-10 13:13:00|1234.3|1216.5|1234.18|1216.38|1234.4|1216.6|1233.84|1216.04|11
1652188390000|2022-05-10 13:13:10|1234.25|1216.45|1235.37|1217.57|1235.4|1217.6|1234.25|1216.45|11
1652188400000|2022-05-10 13:13:20|1235.4|1217.6|1234.63|1216.83|1235.4|1217.6|1234.56|1216.76|11
1652188410000|2022-05-10 13:13:30|1234.82|1217.02|1234.54|1216.74|1234.82|1217.02|1234.5|1216.7|10
1652188420000|2022-05-10 13:13:40|1234.55|1216.75|1235.4|1217.6|1235.4|1217.6|1234.55|1216.75|11
1652188430000|2022-05-10 13:13:50|1235.32|1217.52|1235.18|1217.38|1235.32|1217.52|1234.68|1216.88|6
1652188440000|2022-05-10 13:14:00|1235.4|1217.6|1233.75|1215.95|1235.4|1217.6|1233.75|1215.95|11
1652188450000|2022-05-10 13:14:10|1233.72|1215.92|1232.59|1214.79|1233.72|1215.92|1232.58|1214.78|18
1652188460000|2022-05-10 13:14:20|1232.61|1214.81|1232.81|1215.01|1233.22|1215.42|1232.61|1214.81|16
1652188470000|2022-05-10 13:14:30|1232.78|1214.98|1231.5|1213.7|1233.26|1215.46|1231.5|1213.7|20
1652188480000|2022-05-10 13:14:40|1231.49|1213.69|1230.66|1212.86|1231.49|1213.69|1230.66|1212.86|9
1652188490000|2022-05-10 13:14:50|1230.62|1212.82|1231.09|1213.29|1231.4|1213.6|1230.62|1212.82|16
1652188500000|2022-05-10 13:15:00|1230.59|1212.79|1230.34|1212.54|1230.65|1212.85|1229.87|1212.07|27
1652188510000|2022-05-10 13:15:10|1230.33|1212.53|1231.3|1213.5|1231.32|1213.52|1230.32|1212.52|16
1652188520000|2022-05-10 13:15:20|1231.54|1213.74|1231.47|1213.67|1231.55|1213.75|1231.47|1213.67|4
1652188530000|2022-05-10 13:15:30|1231.5|1213.7|1232.4|1214.6|1232.51|1214.71|1231.5|1213.7|10
1652188540000|2022-05-10 13:15:40|1232.36|1214.56|1232.4|1214.6|1232.4|1214.6|1231.68|1213.88|9
1652188550000|2022-05-10 13:15:50|1232.35|1214.55|1231.7|1213.9|1232.4|1214.6|1231.7|1213.9|7
1652188560000|2022-05-10 13:16:00|1231.55|1213.75|1230.39|1212.59|1231.55|1213.75|1230.39|1212.59|21
1652188570000|2022-05-10 13:16:10|1230.37|1212.57|1227.85|1210.05|1230.44|1212.64|1227.85|1210.05|26
1652188580000|2022-05-10 13:16:20|1227.46|1209.66|1226.77|1208.97|1228.1|1210.3|1226.61|1208.81|34
1652188590000|2022-05-10 13:16:30|1226.76|1208.96|1226.73|1208.93|1226.76|1208.96|1226.57|1208.77|21
1652188600000|2022-05-10 13:16:40|1226.69|1208.89|1223.5|1205.7|1226.71|1208.91|1223.5|1205.7|32
1652188610000|2022-05-10 13:16:50|1223.59|1205.79|1224.15|1206.35|1224.15|1206.35|1223.42|1205.62|31
1652188620000|2022-05-10 13:17:00|1224.02|1206.22|1224.13|1206.33|1224.55|1206.75|1223.86|1206.06|25
1652188630000|2022-05-10 13:17:10|1224.1|1206.3|1223.05|1205.25|1224.35|1206.55|1223.05|1205.25|20
1652188640000|2022-05-10 13:17:20|1223.03|1205.23|1221.47|1203.67|1223.03|1205.23|1221.47|1203.67|21
1652188650000|2022-05-10 13:17:30|1221.48|1203.68|1219.34|1201.54|1221.48|1203.68|1218.91|1201.11|32
1652188660000|2022-05-10 13:17:40|1219.33|1201.53|1220.39|1202.59|1221.04|1203.24|1219.33|1201.53|26
1652188670000|2022-05-10 13:17:50|1220.31|1202.51|1219.47|1201.67|1220.36|1202.56|1219.47|1201.67|18
1652188680000|2022-05-10 13:18:00|1219.4|1201.6|1217.25|1199.45|1219.4|1201.6|1217.25|1199.45|26
1652188690000|2022-05-10 13:18:10|1217.2|1199.4|1216.43|1198.63|1217.39|1199.59|1216.01|1198.21|30
1652188700000|2022-05-10 13:18:20|1216.4|1198.6|1214.7|1196.9|1216.4|1198.6|1214.7|1196.9|25
1652188710000|2022-05-10 13:18:30|1214.55|1196.75|1213.49|1195.69|1214.6|1196.8|1213.49|1195.69|25
1652188720000|2022-05-10 13:18:40|1213.44|1195.64|1215.43|1197.63|1215.45|1197.65|1213.39|1195.59|25
1652188730000|2022-05-10 13:18:50|1215.41|1197.61|1215.36|1197.56|1215.41|1197.61|1214.62|1196.82|21
1652188740000|2022-05-10 13:19:00|1215.43|1197.63|1217.46|1199.66|1217.46|1199.66|1215.43|1197.63|21
1652188750000|2022-05-10 13:19:10|1217.48|1199.68|1218.12|1200.32|1218.12|1200.32|1217.4|1199.6|18
1652188760000|2022-05-10 13:19:20|1218.14|1200.34|1219.4|1201.6|1220.4|1202.6|1218.14|1200.34|24
1652188770000|2022-05-10 13:19:30|1219.45|1201.65|1219.55|1201.75|1219.55|1201.75|1219.36|1201.56|9
1652188780000|2022-05-10 13:19:40|1219.53|1201.73|1218.68|1200.88|1219.73|1201.93|1218.68|1200.88|21
1652188790000|2022-05-10 13:19:50|1218.38|1200.58|1218.52|1200.72|1218.52|1200.72|1217.84|1200.04|17
1652188800000|2022-05-10 13:20:00|1218.74|1200.94|1217.8|1200|1219.4|1201.6|1217.8|1200|24
1652188810000|2022-05-10 13:20:10|1217.77|1199.97|1218.34|1200.54|1218.39|1200.59|1217.66|1199.86|28
1652188820000|2022-05-10 13:20:20|1218.35|1200.55|1219.4|1201.6|1219.4|1201.6|1218.32|1200.52|21
1652188830000|2022-05-10 13:20:30|1219.43|1201.63|1220.33|1202.53|1220.33|1202.53|1218.69|1200.89|25
1652188840000|2022-05-10 13:20:40|1219.87|1202.07|1219.5|1201.7|1220.2|1202.4|1219.5|1201.7|10
1652188850000|2022-05-10 13:20:50|1219.47|1201.67|1219.4|1201.6|1219.57|1201.77|1219.4|1201.6|6
1652188860000|2022-05-10 13:21:00|1219.24|1201.44|1218.43|1200.63|1219.24|1201.44|1218.37|1200.57|18
1652188870000|2022-05-10 13:21:10|1218.39|1200.59|1219.65|1201.85|1219.79|1201.99|1218.39|1200.59|23
1652188880000|2022-05-10 13:21:20|1219.88|1202.08|1220.4|1202.6|1220.4|1202.6|1219.85|1202.05|19
1652188890000|2022-05-10 13:21:30|1220.29|1202.49|1220.37|1202.57|1220.4|1202.6|1220.15|1202.35|17
1652188900000|2022-05-10 13:21:40|1220.4|1202.6|1219.55|1201.75|1220.4|1202.6|1219.55|1201.75|10
1652188910000|2022-05-10 13:21:50|1219.51|1201.71|1220.02|1202.22|1220.4|1202.6|1219.51|1201.71|14
1652188920000|2022-05-10 13:22:00|1220.04|1202.24|1221.14|1203.34|1221.4|1203.6|1219.55|1201.75|27
1652188930000|2022-05-10 13:22:10|1221.15|1203.35|1221.32|1203.52|1221.4|1203.6|1221.14|1203.34|15
1652188940000|2022-05-10 13:22:20|1221.3|1203.5|1221.34|1203.54|1221.4|1203.6|1221.08|1203.28|18
1652188950000|2022-05-10 13:22:30|1221.35|1203.55|1221.35|1203.55|1221.4|1203.6|1220.9|1203.1|21
1652188960000|2022-05-10 13:22:40|1221.36|1203.56|1220.49|1202.69|1221.58|1203.78|1219.89|1202.09|20
1652188970000|2022-05-10 13:22:50|1220.08|1202.28|1220.4|1202.6|1220.45|1202.65|1220.08|1202.28|9
1652188980000|2022-05-10 13:23:00|1220.19|1202.39|1220.06|1202.26|1220.33|1202.53|1219.58|1201.78|18
1652188990000|2022-05-10 13:23:10|1220.2|1202.4|1218.48|1200.68|1220.4|1202.6|1218.48|1200.68|18
1652189000000|2022-05-10 13:23:20|1218.74|1200.94|1219.85|1202.05|1220.6|1202.8|1218.74|1200.94|23
1652189010000|2022-05-10 13:23:30|1219.82|1202.02|1220.03|1202.23|1220.37|1202.57|1219.81|1202.01|21
1652189020000|2022-05-10 13:23:40|1220.04|1202.24|1220.33|1202.53|1220.41|1202.61|1220.04|1202.24|25
1652189030000|2022-05-10 13:23:50|1220.21|1202.41|1219.37|1201.57|1220.4|1202.6|1218.88|1201.08|22
1652189040000|2022-05-10 13:24:00|1219.34|1201.54|1220.45|1202.65|1220.45|1202.65|1219.34|1201.54|17
1652189050000|2022-05-10 13:24:10|1220.4|1202.6|1220.4|1202.6|1220.4|1202.6|1220.32|1202.52|7
1652189060000|2022-05-10 13:24:20|1220.38|1202.58|1221.37|1203.57|1221.37|1203.57|1220.38|1202.58|13
1652189070000|2022-05-10 13:24:30|1221.41|1203.61|1222.19|1204.39|1222.19|1204.39|1221.41|1203.61|14
1652189080000|2022-05-10 13:24:40|1222.4|1204.6|1221.36|1203.56|1222.4|1204.6|1220.92|1203.12|21
1652189090000|2022-05-10 13:24:50|1221.37|1203.57|1221.48|1203.68|1221.48|1203.68|1221.32|1203.52|4
1652189100000|2022-05-10 13:25:00|1221.25|1203.45|1222.4|1204.6|1222.4|1204.6|1221.25|1203.45|20
1652189110000|2022-05-10 13:25:10|1222.34|1204.54|1222.31|1204.51|1222.4|1204.6|1222.25|1204.45|5
1652189120000|2022-05-10 13:25:20|1222.4|1204.6|1222.4|1204.6|1223.31|1205.51|1222.25|1204.45|16
1652189130000|2022-05-10 13:25:30|1222.51|1204.71|1223.3|1205.5|1223.4|1205.6|1222.51|1204.71|11
1652189140000|2022-05-10 13:25:40|1223.35|1205.55|1223.5|1205.7|1224.4|1206.6|1223.35|1205.55|24
1652189150000|2022-05-10 13:25:50|1223.75|1205.95|1225.29|1207.49|1225.3|1207.5|1223.75|1205.95|19
1652189160000|2022-05-10 13:26:00|1225.12|1207.32|1225.43|1207.63|1225.55|1207.75|1224.58|1206.78|16
1652189170000|2022-05-10 13:26:10|1225.57|1207.77|1224.07|1206.27|1225.63|1207.83|1223.32|1205.52|27
1652189180000|2022-05-10 13:26:20|1224.01|1206.21|1224.33|1206.53|1224.36|1206.56|1224.01|1206.21|14
1652189190000|2022-05-10 13:26:30|1224.32|1206.52|1224.36|1206.56|1224.4|1206.6|1224.25|1206.45|17
1652189200000|2022-05-10 13:26:40|1224.38|1206.58|1226.4|1208.6|1226.4|1208.6|1224.38|1206.58|19
1652189210000|2022-05-10 13:26:50|1226.35|1208.55|1225.4|1207.6|1226.35|1208.55|1225.4|1207.6|20
1652189220000|2022-05-10 13:27:00|1225.41|1207.61|1224.34|1206.54|1225.41|1207.61|1224.32|1206.52|20
1652189230000|2022-05-10 13:27:10|1224.33|1206.53|1223.59|1205.79|1224.45|1206.65|1223.36|1205.56|14
1652189240000|2022-05-10 13:27:20|1223.48|1205.68|1223.46|1205.66|1223.48|1205.68|1223.46|1205.66|2
1652189250000|2022-05-10 13:27:30|1223.4|1205.6|1223.32|1205.52|1223.42|1205.62|1223.32|1205.52|6
1652189260000|2022-05-10 13:27:40|1223.35|1205.55|1225.59|1207.79|1226.32|1208.52|1223.34|1205.54|24
1652189270000|2022-05-10 13:27:50|1225.6|1207.8|1226.42|1208.62|1226.94|1209.14|1225.6|1207.8|32
1652189280000|2022-05-10 13:28:00|1226.46|1208.66|1226.62|1208.82|1227.36|1209.56|1226.46|1208.66|24
1652189290000|2022-05-10 13:28:10|1226.63|1208.83|1225.63|1207.83|1226.9|1209.1|1225.63|1207.83|26
1652189300000|2022-05-10 13:28:20|1225.62|1207.82|1224.74|1206.94|1225.62|1207.82|1224.74|1206.94|27
1652189310000|2022-05-10 13:28:30|1224.73|1206.93|1224.74|1206.94|1225.34|1207.54|1224.73|1206.93|17
1652189320000|2022-05-10 13:28:40|1225.16|1207.36|1226.27|1208.47|1226.3|1208.5|1225.16|1207.36|24
1652189330000|2022-05-10 13:28:50|1226.29|1208.49|1227.29|1209.49|1227.29|1209.49|1226.29|1208.49|21
1652189340000|2022-05-10 13:29:00|1227.2|1209.4|1226.55|1208.75|1227.38|1209.58|1226.55|1208.75|15
1652189350000|2022-05-10 13:29:10|1226.42|1208.62|1226.76|1208.96|1227.36|1209.56|1226.42|1208.62|25
1652189360000|2022-05-10 13:29:20|1226.83|1209.03|1226.5|1208.7|1227.16|1209.36|1226.4|1208.6|22
1652189370000|2022-05-10 13:29:30|1226.52|1208.72|1226.51|1208.71|1226.58|1208.78|1226.49|1208.69|7
1652189380000|2022-05-10 13:29:40|1226.59|1208.79|1226.34|1208.54|1226.63|1208.83|1225.42|1207.62|23
1652189390000|2022-05-10 13:29:50|1226.35|1208.55|1226.58|1208.78|1226.63|1208.83|1226.35|1208.55|17
1652189400000|2022-05-10 13:30:00|1226.59|1208.79|1227.5|1209.7|1227.8|1210|1226.58|1208.78|21
1652189410000|2022-05-10 13:30:10|1227.55|1209.75|1230.75|1212.95|1230.75|1212.95|1227.33|1209.53|28
1652189420000|2022-05-10 13:30:20|1230.81|1213.01|1232.44|1214.64|1232.53|1214.73|1230.68|1212.88|31
1652189430000|2022-05-10 13:30:30|1232.75|1214.95|1232.65|1214.85|1232.96|1215.16|1232.34|1214.54|21
1652189440000|2022-05-10 13:30:40|1233.11|1215.31|1234.33|1216.53|1234.48|1216.68|1233.11|1215.31|36
1652189450000|2022-05-10 13:30:50|1234.34|1216.54|1233.61|1215.81|1234.72|1216.92|1233.61|1215.81|23
1652189460000|2022-05-10 13:31:00|1233.58|1215.78|1234.43|1216.63|1234.82|1217.02|1233.57|1215.77|25
1652189470000|2022-05-10 13:31:10|1234.37|1216.57|1232.63|1214.83|1234.42|1216.62|1232.63|1214.83|27
1652189480000|2022-05-10 13:31:20|1233.5|1215.7|1232.06|1214.26|1233.5|1215.7|1232.06|1214.26|31
1652189490000|2022-05-10 13:31:30|1232.25|1214.45|1230.57|1212.77|1232.34|1214.54|1230.57|1212.77|27
1652189500000|2022-05-10 13:31:40|1230.55|1212.75|1231.53|1213.73|1231.53|1213.73|1230.42|1212.62|26
1652189510000|2022-05-10 13:31:50|1231.57|1213.77|1231.4|1213.6|1231.87|1214.07|1231.4|1213.6|25
1652189520000|2022-05-10 13:32:00|1231.6|1213.8|1232.4|1214.6|1232.77|1214.97|1231.54|1213.74|20
1652189530000|2022-05-10 13:32:10|1232.32|1214.52|1232.94|1215.14|1232.94|1215.14|1231.37|1213.57|31
1652189540000|2022-05-10 13:32:20|1232.98|1215.18|1232.26|1214.46|1233.4|1215.6|1232.21|1214.41|18
1652189550000|2022-05-10 13:32:30|1232.31|1214.51|1231.37|1213.57|1232.4|1214.6|1230.82|1213.02|24
1652189560000|2022-05-10 13:32:40|1231.4|1213.6|1229.11|1211.31|1231.4|1213.6|1229.05|1211.25|28
1652189570000|2022-05-10 13:32:50|1229|1211.2|1227.15|1209.35|1229.42|1211.62|1227.15|1209.35|24
1652189580000|2022-05-10 13:33:00|1226.54|1208.74|1227.03|1209.23|1227.09|1209.29|1225.88|1208.08|34
1652189590000|2022-05-10 13:33:10|1226.96|1209.16|1225.82|1208.02|1227.06|1209.26|1225.49|1207.69|32
1652189600000|2022-05-10 13:33:20|1225.87|1208.07|1226.34|1208.54|1226.35|1208.55|1225.59|1207.79|24
1652189610000|2022-05-10 13:33:30|1226.36|1208.56|1222.5|1204.7|1226.36|1208.56|1222.5|1204.7|31
1652189620000|2022-05-10 13:33:40|1222.38|1204.58|1218.96|1201.16|1222.38|1204.58|1218.96|1201.16|33
1652189630000|2022-05-10 13:33:50|1218.95|1201.15|1216.28|1198.48|1218.95|1201.15|1216.15|1198.35|32
1652189640000|2022-05-10 13:34:00|1216.26|1198.46|1214.35|1196.55|1216.41|1198.61|1214.35|1196.55|32
1652189650000|2022-05-10 13:34:10|1214.34|1196.54|1213.41|1195.61|1214.37|1196.57|1212.98|1195.18|36
1652189660000|2022-05-10 13:34:20|1213.4|1195.6|1208.88|1191.08|1213.61|1195.81|1208.88|1191.08|36
1652189670000|2022-05-10 13:34:30|1208.71|1190.91|1209.17|1191.37|1209.29|1191.49|1207.27|1189.47|37
1652189680000|2022-05-10 13:34:40|1209.21|1191.41|1207.64|1189.84|1209.21|1191.41|1207.28|1189.48|33
1652189690000|2022-05-10 13:34:50|1207.59|1189.79|1204.68|1186.88|1207.59|1189.79|1204.68|1186.88|36
1652189700000|2022-05-10 13:35:00|1204.67|1186.87|1202.35|1184.55|1204.67|1186.87|1201.6|1183.8|36
1652189710000|2022-05-10 13:35:10|1202.38|1184.58|1201.67|1183.87|1203.41|1185.61|1201.64|1183.84|29
1652189720000|2022-05-10 13:35:20|1201.62|1183.82|1195.31|1177.51|1201.62|1183.82|1195.03|1177.23|37
1652189730000|2022-05-10 13:35:30|1195.2|1177.4|1196.45|1178.65|1196.45|1178.65|1193.43|1175.63|35
1652189740000|2022-05-10 13:35:40|1196.4|1178.6|1195.49|1177.69|1196.43|1178.63|1194.76|1176.96|28
1652189750000|2022-05-10 13:35:50|1195.4|1177.6|1199.41|1181.61|1199.42|1181.62|1195.39|1177.59|31
1652189760000|2022-05-10 13:36:00|1199.58|1181.78|1197.84|1180.04|1199.58|1181.78|1196.8|1179|32
1652189770000|2022-05-10 13:36:10|1197.64|1179.84|1196.1|1178.3|1197.64|1179.84|1196.1|1178.3|29
1652189780000|2022-05-10 13:36:20|1196.06|1178.26|1197.3|1179.5|1197.49|1179.69|1195.82|1178.02|34
1652189790000|2022-05-10 13:36:30|1197.29|1179.49|1200.55|1182.75|1200.55|1182.75|1196.85|1179.05|36
1652189800000|2022-05-10 13:36:40|1200.54|1182.74|1202.72|1184.92|1202.72|1184.92|1200.04|1182.24|33
1652189810000|2022-05-10 13:36:50|1203.03|1185.23|1205.35|1187.55|1205.35|1187.55|1202.99|1185.19|28
1652189820000|2022-05-10 13:37:00|1205.65|1187.85|1206.55|1188.75|1206.8|1189|1205.16|1187.36|32
1652189830000|2022-05-10 13:37:10|1206.41|1188.61|1204.59|1186.79|1206.95|1189.15|1204.58|1186.78|32
1652189840000|2022-05-10 13:37:20|1204.6|1186.8|1207.41|1189.61|1207.41|1189.61|1204.6|1186.8|38
1652189850000|2022-05-10 13:37:30|1207.58|1189.78|1206.91|1189.11|1208.07|1190.27|1206.79|1188.99|35
1652189860000|2022-05-10 13:37:40|1206.6|1188.8|1208.4|1190.6|1208.59|1190.79|1206.45|1188.65|33
1652189870000|2022-05-10 13:37:50|1208.38|1190.58|1208.36|1190.56|1209.24|1191.44|1208.27|1190.47|30
1652189880000|2022-05-10 13:38:00|1208.39|1190.59|1207.77|1189.97|1208.55|1190.75|1207.69|1189.89|34
1652189890000|2022-05-10 13:38:10|1207.74|1189.94|1206.93|1189.13|1207.91|1190.11|1206.53|1188.73|36
1652189900000|2022-05-10 13:38:20|1207.22|1189.42|1210.03|1192.23|1210.03|1192.23|1206.45|1188.65|36
1652189910000|2022-05-10 13:38:30|1210.06|1192.26|1210.84|1193.04|1211.06|1193.26|1209.34|1191.54|27
1652189920000|2022-05-10 13:38:40|1210.99|1193.19|1211.81|1194.01|1212.03|1194.23|1210.67|1192.87|33
1652189930000|2022-05-10 13:38:50|1211.84|1194.04|1214.33|1196.53|1214.4|1196.6|1211.84|1194.04|34
1652189940000|2022-05-10 13:39:00|1214.34|1196.54|1214.36|1196.56|1214.41|1196.61|1213.97|1196.17|24
1652189950000|2022-05-10 13:39:10|1214.38|1196.58|1214.75|1196.95|1215.42|1197.62|1214.38|1196.58|27
1652189960000|2022-05-10 13:39:20|1214.76|1196.96|1216.46|1198.66|1216.54|1198.74|1214.76|1196.96|27
1652189970000|2022-05-10 13:39:30|1216.5|1198.7|1215.53|1197.73|1217.19|1199.39|1215.53|1197.73|31
1652189980000|2022-05-10 13:39:40|1215.52|1197.72|1213.7|1195.9|1215.52|1197.72|1213.7|1195.9|22
1652189990000|2022-05-10 13:39:50|1213.56|1195.76|1212.33|1194.53|1213.62|1195.82|1212.3|1194.5|30
1652190000000|2022-05-10 13:40:00|1212.3|1194.5|1212.35|1194.55|1213.16|1195.36|1212.26|1194.46|30
1652190010000|2022-05-10 13:40:10|1212.34|1194.54|1208.72|1190.92|1212.38|1194.58|1208.72|1190.92|35
1652190020000|2022-05-10 13:40:20|1208.77|1190.97|1208.26|1190.46|1208.77|1190.97|1206.74|1188.94|33
1652190030000|2022-05-10 13:40:30|1208.15|1190.35|1207.71|1189.91|1208.46|1190.66|1207.71|1189.91|29
1652190040000|2022-05-10 13:40:40|1207.68|1189.88|1206.27|1188.47|1207.68|1189.88|1205.99|1188.19|33
1652190050000|2022-05-10 13:40:50|1206.42|1188.62|1207.67|1189.87|1207.7|1189.9|1205.8|1188|35
1652190060000|2022-05-10 13:41:00|1207.72|1189.92|1208.31|1190.51|1209.34|1191.54|1207.51|1189.71|31
1652190070000|2022-05-10 13:41:10|1208.29|1190.49|1208.82|1191.02|1208.94|1191.14|1208.26|1190.46|27
1652190080000|2022-05-10 13:41:20|1208.94|1191.14|1207.71|1189.91|1208.94|1191.14|1207.67|1189.87|32
1652190090000|2022-05-10 13:41:30|1207.68|1189.88|1207.17|1189.37|1207.68|1189.88|1206.67|1188.87|33
1652190100000|2022-05-10 13:41:40|1207.16|1189.36|1206.3|1188.5|1207.33|1189.53|1206.06|1188.26|32
1652190110000|2022-05-10 13:41:50|1206.21|1188.41|1207.3|1189.5|1207.55|1189.75|1206.21|1188.41|29
1652190120000|2022-05-10 13:42:00|1207.32|1189.52|1207.09|1189.29|1207.4|1189.6|1206.85|1189.05|31
1652190130000|2022-05-10 13:42:10|1207.12|1189.32|1206.23|1188.43|1207.44|1189.64|1206.08|1188.28|30
1652190140000|2022-05-10 13:42:20|1206.22|1188.42|1204.39|1186.59|1206.23|1188.43|1204.39|1186.59|29
1652190150000|2022-05-10 13:42:30|1204.4|1186.6|1204.81|1187.01|1204.81|1187.01|1202.78|1184.98|32
1652190160000|2022-05-10 13:42:40|1204.78|1186.98|1206.31|1188.51|1206.31|1188.51|1204.57|1186.77|34
1652190170000|2022-05-10 13:42:50|1206.36|1188.56|1207.3|1189.5|1207.3|1189.5|1205.9|1188.1|33
1652190180000|2022-05-10 13:43:00|1207.35|1189.55|1204.61|1186.81|1207.35|1189.55|1204.61|1186.81|29
1652190190000|2022-05-10 13:43:10|1204.54|1186.74|1202.37|1184.57|1204.57|1186.77|1202.33|1184.53|33
1652190200000|2022-05-10 13:43:20|1202.39|1184.59|1201.03|1183.23|1202.55|1184.75|1200.84|1183.04|28
1652190210000|2022-05-10 13:43:30|1200.85|1183.05|1200.31|1182.51|1201.99|1184.19|1200.15|1182.35|35
1652190220000|2022-05-10 13:43:40|1200.3|1182.5|1201.91|1184.11|1202.4|1184.6|1200.25|1182.45|29
1652190230000|2022-05-10 13:43:50|1201.7|1183.9|1201.28|1183.48|1202.25|1184.45|1201.11|1183.31|33
1652190240000|2022-05-10 13:44:00|1201.31|1183.51|1202.27|1184.47|1202.37|1184.57|1200.59|1182.79|37
1652190250000|2022-05-10 13:44:10|1202.22|1184.42|1201.15|1183.35|1202.33|1184.53|1201.12|1183.32|28
1652190260000|2022-05-10 13:44:20|1200.61|1182.81|1202.21|1184.41|1202.21|1184.41|1200.13|1182.33|28
1652190270000|2022-05-10 13:44:30|1202.22|1184.42|1202.32|1184.52|1202.35|1184.55|1201.26|1183.46|26
1652190280000|2022-05-10 13:44:40|1202.33|1184.53|1201.63|1183.83|1202.41|1184.61|1201.63|1183.83|33
1652190290000|2022-05-10 13:44:50|1201.91|1184.11|1202.54|1184.74|1202.54|1184.74|1201.4|1183.6|32
1652190300000|2022-05-10 13:45:00|1202.52|1184.72|1201.45|1183.65|1203.29|1185.49|1201.45|1183.65|35
1652190310000|2022-05-10 13:45:10|1201.39|1183.59|1198.5|1180.7|1201.39|1183.59|1198.5|1180.7|34
1652190320000|2022-05-10 13:45:20|1198.53|1180.73|1197.29|1179.49|1198.53|1180.73|1196.33|1178.53|33
1652190330000|2022-05-10 13:45:30|1197.33|1179.53|1195.26|1177.46|1197.33|1179.53|1195.26|1177.46|32
1652190340000|2022-05-10 13:45:40|1194.57|1176.77|1194.56|1176.76|1194.59|1176.79|1192.98|1175.18|36
1652190350000|2022-05-10 13:45:50|1194.42|1176.62|1196.4|1178.6|1196.45|1178.65|1194.41|1176.61|29
1652190360000|2022-05-10 13:46:00|1196.39|1178.59|1198.34|1180.54|1198.34|1180.54|1195.67|1177.87|27
1652190370000|2022-05-10 13:46:10|1198.44|1180.64|1198.39|1180.59|1198.73|1180.93|1198.26|1180.46|16
1652190380000|2022-05-10 13:46:20|1198.36|1180.56|1198.24|1180.44|1198.7|1180.9|1197.55|1179.75|23
1652190390000|2022-05-10 13:46:30|1198|1180.2|1196.4|1178.6|1198.28|1180.48|1195.73|1177.93|29
1652190400000|2022-05-10 13:46:40|1196.3|1178.5|1194.48|1176.68|1196.3|1178.5|1194.39|1176.59|27
1652190410000|2022-05-10 13:46:50|1194.59|1176.79|1197.3|1179.5|1197.42|1179.62|1194.59|1176.79|29
1652190420000|2022-05-10 13:47:00|1197.28|1179.48|1198.28|1180.48|1198.38|1180.58|1196.75|1178.95|31
1652190430000|2022-05-10 13:47:10|1198.25|1180.45|1199.55|1181.75|1199.55|1181.75|1197.62|1179.82|32
1652190440000|2022-05-10 13:47:20|1199.89|1182.09|1202.36|1184.56|1202.36|1184.56|1199.86|1182.06|32
1652190450000|2022-05-10 13:47:30|1202.38|1184.58|1201.22|1183.42|1202.45|1184.65|1200.97|1183.17|28
1652190460000|2022-05-10 13:47:40|1201.13|1183.33|1199.12|1181.32|1201.33|1183.53|1199.12|1181.32|33
1652190470000|2022-05-10 13:47:50|1198.8|1181|1198.2|1180.4|1198.96|1181.16|1197.43|1179.63|30
1652190480000|2022-05-10 13:48:00|1198.19|1180.39|1197.28|1179.48|1198.19|1180.39|1196.83|1179.03|30
1652190490000|2022-05-10 13:48:10|1197.26|1179.46|1197.44|1179.64|1198.7|1180.9|1197.07|1179.27|30
1652190500000|2022-05-10 13:48:20|1197.46|1179.66|1197.4|1179.6|1198.4|1180.6|1197.39|1179.59|30
1652190510000|2022-05-10 13:48:30|1197.38|1179.58|1196.78|1178.98|1197.39|1179.59|1196.37|1178.57|26
1652190520000|2022-05-10 13:48:40|1196.93|1179.13|1198.83|1181.03|1199.13|1181.33|1196.93|1179.13|30
1652190530000|2022-05-10 13:48:50|1198.86|1181.06|1199.02|1181.22|1199.32|1181.52|1198.21|1180.41|30
1652190540000|2022-05-10 13:49:00|1199.05|1181.25|1199.31|1181.51|1199.35|1181.55|1198.9|1181.1|28
1652190550000|2022-05-10 13:49:10|1199.26|1181.46|1201.05|1183.25|1201.21|1183.41|1199.26|1181.46|31
1652190560000|2022-05-10 13:49:20|1200.97|1183.17|1200.18|1182.38|1200.97|1183.17|1199.85|1182.05|22
1652190570000|2022-05-10 13:49:30|1200.19|1182.39|1200.19|1182.39|1200.24|1182.44|1199.45|1181.65|20
1652190580000|2022-05-10 13:49:40|1200.22|1182.42|1199.44|1181.64|1200.26|1182.46|1198.36|1180.56|30
1652190590000|2022-05-10 13:49:50|1199.45|1181.65|1200.91|1183.11|1200.96|1183.16|1199.45|1181.65|28
1652190600000|2022-05-10 13:50:00|1200.85|1183.05|1201.4|1183.6|1201.4|1183.6|1200.52|1182.72|18
1652190610000|2022-05-10 13:50:10|1201.47|1183.67|1204.4|1186.6|1204.4|1186.6|1201.47|1183.67|23
1652190620000|2022-05-10 13:50:20|1204.48|1186.68|1205.4|1187.6|1205.45|1187.65|1204.48|1186.68|28
1652190630000|2022-05-10 13:50:30|1205.28|1187.48|1205.45|1187.65|1205.92|1188.12|1205.28|1187.48|22
1652190640000|2022-05-10 13:50:40|1205.44|1187.64|1204.97|1187.17|1205.44|1187.64|1204.18|1186.38|26
1652190650000|2022-05-10 13:50:50|1205.23|1187.43|1205.9|1188.1|1206.3|1188.5|1205.23|1187.43|15
1652190660000|2022-05-10 13:51:00|1205.53|1187.73|1207.05|1189.25|1207.5|1189.7|1205.4|1187.6|21
1652190670000|2022-05-10 13:51:10|1206.51|1188.71|1206.57|1188.77|1206.88|1189.08|1205.68|1187.88|24
1652190680000|2022-05-10 13:51:20|1206.45|1188.65|1207.4|1189.6|1207.4|1189.6|1206.45|1188.65|24
1652190690000|2022-05-10 13:51:30|1207.46|1189.66|1206.73|1188.93|1207.46|1189.66|1206.73|1188.93|16
1652190700000|2022-05-10 13:51:40|1206.75|1188.95|1208.29|1190.49|1208.4|1190.6|1206.4|1188.6|24
1652190710000|2022-05-10 13:51:50|1208.31|1190.51|1209.4|1191.6|1209.44|1191.64|1208.31|1190.51|21
1652190720000|2022-05-10 13:52:00|1209.71|1191.91|1211.36|1193.56|1211.47|1193.67|1209.71|1191.91|29
1652190730000|2022-05-10 13:52:10|1211.05|1193.25|1211.4|1193.6|1211.47|1193.67|1210.31|1192.51|23
1652190740000|2022-05-10 13:52:20|1211.32|1193.52|1211.5|1193.7|1212.4|1194.6|1211.02|1193.22|25
1652190750000|2022-05-10 13:52:30|1211.4|1193.6|1210.95|1193.15|1211.7|1193.9|1210.48|1192.68|17
1652190760000|2022-05-10 13:52:40|1210.4|1192.6|1209.58|1191.78|1210.4|1192.6|1209.4|1191.6|12
1652190770000|2022-05-10 13:52:50|1209.88|1192.08|1211.4|1193.6|1211.4|1193.6|1209.88|1192.08|16
1652190780000|2022-05-10 13:53:00|1211.36|1193.56|1213.13|1195.33|1213.3|1195.5|1211.36|1193.56|17
1652190790000|2022-05-10 13:53:10|1213.17|1195.37|1213.4|1195.6|1213.4|1195.6|1212.4|1194.6|23
1652190800000|2022-05-10 13:53:20|1213.21|1195.41|1213.74|1195.94|1213.74|1195.94|1212.72|1194.92|20
1652190810000|2022-05-10 13:53:30|1213.59|1195.79|1213.38|1195.58|1214.36|1196.56|1213.06|1195.26|29
1652190820000|2022-05-10 13:53:40|1213.28|1195.48|1213.36|1195.56|1213.4|1195.6|1213.18|1195.38|16
1652190830000|2022-05-10 13:53:50|1213.4|1195.6|1213.35|1195.55|1214.15|1196.35|1213.35|1195.55|15
1652190840000|2022-05-10 13:54:00|1213.4|1195.6|1211.55|1193.75|1213.41|1195.61|1211.55|1193.75|23
1652190850000|2022-05-10 13:54:10|1211.84|1194.04|1214.31|1196.51|1214.76|1196.96|1211.84|1194.04|29
1652190860000|2022-05-10 13:54:20|1214.28|1196.48|1212.9|1195.1|1214.34|1196.54|1212.9|1195.1|23
1652190870000|2022-05-10 13:54:30|1212.75|1194.95|1212.37|1194.57|1212.75|1194.95|1211.59|1193.79|18
1652190880000|2022-05-10 13:54:40|1212.27|1194.47|1211.3|1193.5|1212.27|1194.47|1211.3|1193.5|12
1652190890000|2022-05-10 13:54:50|1211.31|1193.51|1211.9|1194.1|1212|1194.2|1211.3|1193.5|16
1652190900000|2022-05-10 13:55:00|1211.58|1193.78|1214.16|1196.36|1214.16|1196.36|1211.58|1193.78|25
1652190910000|2022-05-10 13:55:10|1214.02|1196.22|1216.55|1198.75|1216.61|1198.81|1214.02|1196.22|29
1652190920000|2022-05-10 13:55:20|1216.47|1198.67|1217.4|1199.6|1218.4|1200.6|1216.37|1198.57|32
1652190930000|2022-05-10 13:55:30|1217.31|1199.51|1218.99|1201.19|1218.99|1201.19|1216.68|1198.88|21
1652190940000|2022-05-10 13:55:40|1218.67|1200.87|1217.69|1199.89|1218.83|1201.03|1217.41|1199.61|30
1652190950000|2022-05-10 13:55:50|1217.45|1199.65|1216.07|1198.27|1217.55|1199.75|1215.65|1197.85|21
1652190960000|2022-05-10 13:56:00|1216.06|1198.26|1214.65|1196.85|1216.15|1198.35|1214.65|1196.85|25
1652190970000|2022-05-10 13:56:10|1214.6|1196.8|1213.43|1195.63|1214.6|1196.8|1213.42|1195.62|23
1652190980000|2022-05-10 13:56:20|1213.35|1195.55|1209.6|1191.8|1213.35|1195.55|1209.6|1191.8|37
1652190990000|2022-05-10 13:56:30|1209.68|1191.88|1209.35|1191.55|1209.68|1191.88|1208.28|1190.48|27
1652191000000|2022-05-10 13:56:40|1209.37|1191.57|1211.25|1193.45|1211.37|1193.57|1209.37|1191.57|26
1652191010000|2022-05-10 13:56:50|1211.23|1193.43|1212.41|1194.61|1212.46|1194.66|1210.9|1193.1|27
1652191020000|2022-05-10 13:57:00|1212.4|1194.6|1212.54|1194.74|1213.06|1195.26|1212.3|1194.5|10
1652191030000|2022-05-10 13:57:10|1212.69|1194.89|1215.36|1197.56|1215.36|1197.56|1212.69|1194.89|23
1652191040000|2022-05-10 13:57:20|1215.28|1197.48|1215.3|1197.5|1215.4|1197.6|1214.28|1196.48|20
1652191050000|2022-05-10 13:57:30|1215.4|1197.6|1214.05|1196.25|1215.4|1197.6|1213.95|1196.15|29
1652191060000|2022-05-10 13:57:40|1214|1196.2|1212.35|1194.55|1214|1196.2|1212.27|1194.47|20
1652191070000|2022-05-10 13:57:50|1212.42|1194.62|1213.83|1196.03|1213.83|1196.03|1212.29|1194.49|23
1652191080000|2022-05-10 13:58:00|1214.16|1196.36|1214.1|1196.3|1215.4|1197.6|1214.07|1196.27|33
1652191090000|2022-05-10 13:58:10|1214.08|1196.28|1214.55|1196.75|1215.15|1197.35|1213.49|1195.69|22
1652191100000|2022-05-10 13:58:20|1214.39|1196.59|1212.77|1194.97|1214.39|1196.59|1212.77|1194.97|14
1652191110000|2022-05-10 13:58:30|1213.2|1195.4|1214.27|1196.47|1214.27|1196.47|1212.75|1194.95|23
1652191120000|2022-05-10 13:58:40|1214.34|1196.54|1215.38|1197.58|1215.66|1197.86|1214.34|1196.54|17
1652191130000|2022-05-10 13:58:50|1215.36|1197.56|1215.4|1197.6|1215.41|1197.61|1215.22|1197.42|13
1652191140000|2022-05-10 13:59:00|1215.69|1197.89|1216.5|1198.7|1216.5|1198.7|1215.68|1197.88|13
1652191150000|2022-05-10 13:59:10|1216.4|1198.6|1215.56|1197.76|1216.4|1198.6|1215.55|1197.75|14
1652191160000|2022-05-10 13:59:20|1215.57|1197.77|1216|1198.2|1216.3|1198.5|1215.53|1197.73|23
1652191170000|2022-05-10 13:59:30|1216.17|1198.37|1215.7|1197.9|1216.32|1198.52|1215.7|1197.9|17
1652191180000|2022-05-10 13:59:40|1215.4|1197.6|1214.88|1197.08|1216.25|1198.45|1214.88|1197.08|19
1652191190000|2022-05-10 13:59:50|1214.8|1197|1215.32|1197.52|1215.34|1197.54|1213.91|1196.11|27
1652191200000|2022-05-10 14:00:00|1215.6|1197.8|1214.9|1197.1|1215.6|1197.8|1214.75|1196.95|18
1652191210000|2022-05-10 14:00:10|1214.8|1197|1216.04|1198.24|1216.4|1198.6|1214.8|1197|25
1652191220000|2022-05-10 14:00:20|1216.06|1198.26|1215.7|1197.9|1216.4|1198.6|1215.6|1197.8|29
1652191230000|2022-05-10 14:00:30|1215.4|1197.6|1214.06|1196.26|1215.4|1197.6|1213.87|1196.07|19
1652191240000|2022-05-10 14:00:40|1214.2|1196.4|1211.62|1193.82|1214.25|1196.45|1211.62|1193.82|17
1652191250000|2022-05-10 14:00:50|1211.53|1193.73|1210.78|1192.98|1211.57|1193.77|1210.38|1192.58|28
1652191260000|2022-05-10 14:01:00|1210.32|1192.52|1210.4|1192.6|1210.4|1192.6|1209.56|1191.76|29
1652191270000|2022-05-10 14:01:10|1210.45|1192.65|1212.22|1194.42|1212.3|1194.5|1210.44|1192.64|28
1652191280000|2022-05-10 14:01:20|1212.26|1194.46|1213.29|1195.49|1213.49|1195.69|1211.6|1193.8|27
1652191290000|2022-05-10 14:01:30|1213.3|1195.5|1212.5|1194.7|1213.35|1195.55|1212.08|1194.28|28
1652191300000|2022-05-10 14:01:40|1212.45|1194.65|1211|1193.2|1212.45|1194.65|1210.84|1193.04|23
1652191310000|2022-05-10 14:01:50|1210.55|1192.75|1209.93|1192.13|1210.55|1192.75|1209.93|1192.13|16
1652191320000|2022-05-10 14:02:00|1209.56|1191.76|1207.67|1189.87|1209.56|1191.76|1207.67|1189.87|20
1652191330000|2022-05-10 14:02:10|1207.82|1190.02|1208.39|1190.59|1208.43|1190.63|1207.51|1189.71|20
1652191340000|2022-05-10 14:02:20|1208.47|1190.67|1209.4|1191.6|1209.4|1191.6|1208.47|1190.67|18
1652191350000|2022-05-10 14:02:30|1209.33|1191.53|1210.4|1192.6|1210.76|1192.96|1209.27|1191.47|27
1652191360000|2022-05-10 14:02:40|1210.39|1192.59|1211.4|1193.6|1211.4|1193.6|1210.39|1192.59|22
1652191370000|2022-05-10 14:02:50|1211.39|1193.59|1212.82|1195.02|1212.96|1195.16|1211.33|1193.53|27
1652191380000|2022-05-10 14:03:00|1213.26|1195.46|1214.6|1196.8|1214.6|1196.8|1213.26|1195.46|21
1652191390000|2022-05-10 14:03:10|1214.73|1196.93|1215.37|1197.57|1215.4|1197.6|1214.73|1196.93|19
1652191400000|2022-05-10 14:03:20|1215.38|1197.58|1217.24|1199.44|1217.24|1199.44|1215.34|1197.54|29
1652191410000|2022-05-10 14:03:30|1217.15|1199.35|1219.32|1201.52|1219.4|1201.6|1217.15|1199.35|11
1652191420000|2022-05-10 14:03:40|1218.9|1201.1|1218.1|1200.3|1219.4|1201.6|1218.1|1200.3|15
1652191430000|2022-05-10 14:03:50|1218.6|1200.8|1218.96|1201.16|1219.4|1201.6|1218.07|1200.27|32
1652191440000|2022-05-10 14:04:00|1218.5|1200.7|1219.18|1201.38|1219.32|1201.52|1218.5|1200.7|24
1652191450000|2022-05-10 14:04:10|1219.16|1201.36|1220.4|1202.6|1220.47|1202.67|1218.71|1200.91|26
1652191460000|2022-05-10 14:04:20|1220.65|1202.85|1221.03|1203.23|1222.7|1204.9|1220.65|1202.85|26
1652191470000|2022-05-10 14:04:30|1220.97|1203.17|1221.38|1203.58|1221.88|1204.08|1220.69|1202.89|18
1652191480000|2022-05-10 14:04:40|1221.37|1203.57|1220.8|1203|1221.41|1203.61|1220.33|1202.53|16
1652191490000|2022-05-10 14:04:50|1220.7|1202.9|1221.4|1203.6|1221.4|1203.6|1220.6|1202.8|10
1652191500000|2022-05-10 14:05:00|1220.9|1203.1|1222.06|1204.26|1222.15|1204.35|1220.48|1202.68|21
1652191510000|2022-05-10 14:05:10|1222.07|1204.27|1222.26|1204.46|1222.43|1204.63|1221.99|1204.19|21
1652191520000|2022-05-10 14:05:20|1222.32|1204.52|1220.42|1202.62|1222.32|1204.52|1219.35|1201.55|27
1652191530000|2022-05-10 14:05:30|1220.35|1202.55|1218.41|1200.61|1220.6|1202.8|1218.4|1200.6|26
1652191540000|2022-05-10 14:05:40|1218.25|1200.45|1218.35|1200.55|1218.44|1200.64|1217.9|1200.1|23
1652191550000|2022-05-10 14:05:50|1218.24|1200.44|1218.19|1200.39|1219.4|1201.6|1217.67|1199.87|35
1652191560000|2022-05-10 14:06:00|1218.2|1200.4|1219.86|1202.06|1219.86|1202.06|1217.38|1199.58|29
1652191570000|2022-05-10 14:06:10|1219.89|1202.09|1223.1|1205.3|1223.1|1205.3|1219.89|1202.09|32
1652191580000|2022-05-10 14:06:20|1222.9|1205.1|1224.45|1206.65|1225.4|1207.6|1222.9|1205.1|28
1652191590000|2022-05-10 14:06:30|1224.32|1206.52|1224.4|1206.6|1224.62|1206.82|1223.5|1205.7|26
1652191600000|2022-05-10 14:06:40|1224.25|1206.45|1227.4|1209.6|1227.4|1209.6|1224.25|1206.45|23
1652191610000|2022-05-10 14:06:50|1227.37|1209.57|1226.32|1208.52|1228.21|1210.41|1225.98|1208.18|25
1652191620000|2022-05-10 14:07:00|1225.95|1208.15|1225.48|1207.68|1226.45|1208.65|1225.34|1207.54|23
1652191630000|2022-05-10 14:07:10|1225.4|1207.6|1226.4|1208.6|1227.27|1209.47|1225.4|1207.6|19
1652191640000|2022-05-10 14:07:20|1226.48|1208.68|1225.9|1208.1|1227.37|1209.57|1225.63|1207.83|26
1652191650000|2022-05-10 14:07:30|1226.03|1208.23|1224.96|1207.16|1226.4|1208.6|1224.1|1206.3|25
1652191660000|2022-05-10 14:07:40|1224.77|1206.97|1224.4|1206.6|1225.3|1207.5|1224.4|1206.6|21
1652191670000|2022-05-10 14:07:50|1224.55|1206.75|1225.18|1207.38|1225.4|1207.6|1224.55|1206.75|23
1652191680000|2022-05-10 14:08:00|1225.22|1207.42|1225.4|1207.6|1226.12|1208.32|1225.22|1207.42|21
1652191690000|2022-05-10 14:08:10|1225.58|1207.78|1224.9|1207.1|1225.58|1207.78|1224.9|1207.1|16
1652191700000|2022-05-10 14:08:20|1224.4|1206.6|1224.32|1206.52|1224.96|1207.16|1224|1206.2|24
1652191710000|2022-05-10 14:08:30|1224.34|1206.54|1223.07|1205.27|1224.34|1206.54|1222.36|1204.56|19
1652191720000|2022-05-10 14:08:40|1223.08|1205.28|1222.4|1204.6|1223.09|1205.29|1222.23|1204.43|15
1652191730000|2022-05-10 14:08:50|1222.29|1204.49|1223.48|1205.68|1224.11|1206.31|1222.2|1204.4|29
1652191740000|2022-05-10 14:09:00|1223.4|1205.6|1222.26|1204.46|1224.33|1206.53|1222.26|1204.46|31
1652191750000|2022-05-10 14:09:10|1222.4|1204.6|1220.26|1202.46|1222.4|1204.6|1220|1202.2|29
1652191760000|2022-05-10 14:09:20|1220.2|1202.4|1216.42|1198.62|1220.26|1202.46|1216.22|1198.42|35
1652191770000|2022-05-10 14:09:30|1216.34|1198.54|1216.4|1198.6|1217.32|1199.52|1216.26|1198.46|13
1652191780000|2022-05-10 14:09:40|1216.34|1198.54|1215.51|1197.71|1217.4|1199.6|1215.51|1197.71|28
1652191790000|2022-05-10 14:09:50|1215.49|1197.69|1216.34|1198.54|1217.25|1199.45|1215.41|1197.61|28
1652191800000|2022-05-10 14:10:00|1216.33|1198.53|1217.2|1199.4|1217.4|1199.6|1216.33|1198.53|17
1652191810000|2022-05-10 14:10:10|1217.22|1199.42|1218.79|1200.99|1218.79|1200.99|1216.42|1198.62|25
1652191820000|2022-05-10 14:10:20|1218.8|1201|1219.4|1201.6|1220.4|1202.6|1218.77|1200.97|27
1652191830000|2022-05-10 14:10:30|1219.33|1201.53|1217.22|1199.42|1219.33|1201.53|1216.47|1198.67|31
1652191840000|2022-05-10 14:10:40|1217.21|1199.41|1215.62|1197.82|1217.52|1199.72|1215.52|1197.72|30
1652191850000|2022-05-10 14:10:50|1215.61|1197.81|1212.89|1195.09|1215.61|1197.81|1212.89|1195.09|28
1652191860000|2022-05-10 14:11:00|1212.74|1194.94|1211.39|1193.59|1212.74|1194.94|1211.36|1193.56|26
1652191870000|2022-05-10 14:11:10|1211.4|1193.6|1213.4|1195.6|1213.72|1195.92|1211.4|1193.6|25
1652191880000|2022-05-10 14:11:20|1213.48|1195.68|1214.28|1196.48|1215.26|1197.46|1213.4|1195.6|28
1652191890000|2022-05-10 14:11:30|1214.3|1196.5|1213.48|1195.68|1214.93|1197.13|1213.48|1195.68|16
1652191900000|2022-05-10 14:11:40|1213.39|1195.59|1214.28|1196.48|1214.4|1196.6|1213.28|1195.48|23
1652191910000|2022-05-10 14:11:50|1214.4|1196.6|1214.28|1196.48|1214.4|1196.6|1213.4|1195.6|21
1652191920000|2022-05-10 14:12:00|1214.26|1196.46|1213.32|1195.52|1214.26|1196.46|1212.07|1194.27|27
1652191930000|2022-05-10 14:12:10|1212.97|1195.17|1214.29|1196.49|1214.56|1196.76|1212.97|1195.17|24
1652191940000|2022-05-10 14:12:20|1214.27|1196.47|1213.95|1196.15|1214.27|1196.47|1213.15|1195.35|25
1652191950000|2022-05-10 14:12:30|1214|1196.2|1212.67|1194.87|1214.4|1196.6|1212.62|1194.82|31
1652191960000|2022-05-10 14:12:40|1212.56|1194.76|1207.49|1189.69|1212.56|1194.76|1207.34|1189.54|39
1652191970000|2022-05-10 14:12:50|1207.46|1189.66|1208.26|1190.46|1208.43|1190.63|1207.46|1189.66|29
1652191980000|2022-05-10 14:13:00|1208.27|1190.47|1205.31|1187.51|1208.27|1190.47|1205.31|1187.51|32
1652191990000|2022-05-10 14:13:10|1205.44|1187.64|1204.56|1186.76|1205.53|1187.73|1204.56|1186.76|25
1652192000000|2022-05-10 14:13:20|1204.55|1186.75|1202.35|1184.55|1205.11|1187.31|1202.35|1184.55|32
1652192010000|2022-05-10 14:13:30|1202.34|1184.54|1203.4|1185.6|1204.33|1186.53|1202.33|1184.53|28
1652192020000|2022-05-10 14:13:40|1203.42|1185.62|1204.77|1186.97|1204.77|1186.97|1203.42|1185.62|20
1652192030000|2022-05-10 14:13:50|1204.83|1187.03|1205.34|1187.54|1205.35|1187.55|1204.21|1186.41|31
1652192040000|2022-05-10 14:14:00|1205.19|1187.39|1208.22|1190.42|1208.48|1190.68|1204.66|1186.86|33
1652192050000|2022-05-10 14:14:10|1207.96|1190.16|1208.45|1190.65|1209.01|1191.21|1207.33|1189.53|31
1652192060000|2022-05-10 14:14:20|1208.46|1190.66|1209.19|1191.39|1209.44|1191.64|1208.4|1190.6|34
1652192070000|2022-05-10 14:14:30|1209.02|1191.22|1210.3|1192.5|1210.4|1192.6|1209.02|1191.22|30
1652192080000|2022-05-10 14:14:40|1210.14|1192.34|1210.35|1192.55|1210.41|1192.61|1210.12|1192.32|27
1652192090000|2022-05-10 14:14:50|1210.36|1192.56|1210.01|1192.21|1210.4|1192.6|1209.96|1192.16|23
1652192100000|2022-05-10 14:15:00|1209.94|1192.14|1211.06|1193.26|1211.29|1193.49|1209.4|1191.6|28
1652192110000|2022-05-10 14:15:10|1211.08|1193.28|1212.58|1194.78|1212.58|1194.78|1211.04|1193.24|30
1652192120000|2022-05-10 14:15:20|1212.89|1195.09|1213.36|1195.56|1213.45|1195.65|1212.8|1195|26
1652192130000|2022-05-10 14:15:30|1213.4|1195.6|1215.28|1197.48|1215.28|1197.48|1213.4|1195.6|29
1652192140000|2022-05-10 14:15:40|1215.09|1197.29|1214.27|1196.47|1215.4|1197.6|1214.18|1196.38|21
1652192150000|2022-05-10 14:15:50|1214.34|1196.54|1214.37|1196.57|1215.04|1197.24|1213.88|1196.08|27
1652192160000|2022-05-10 14:16:00|1214.4|1196.6|1213.39|1195.59|1215.17|1197.37|1213.29|1195.49|28
1652192170000|2022-05-10 14:16:10|1213.38|1195.58|1213.95|1196.15|1214.1|1196.3|1213.38|1195.58|33
1652192180000|2022-05-10 14:16:20|1213.9|1196.1|1211.4|1193.6|1213.92|1196.12|1211.4|1193.6|30
1652192190000|2022-05-10 14:16:30|1211.68|1193.88|1213.13|1195.33|1213.19|1195.39|1211.34|1193.54|24
1652192200000|2022-05-10 14:16:40|1213.29|1195.49|1211.21|1193.41|1213.4|1195.6|1211.21|1193.41|22
1652192210000|2022-05-10 14:16:50|1211.17|1193.37|1210.7|1192.9|1211.24|1193.44|1210.18|1192.38|30
1652192220000|2022-05-10 14:17:00|1210.47|1192.67|1208.44|1190.64|1210.47|1192.67|1208.44|1190.64|22
1652192230000|2022-05-10 14:17:10|1208.42|1190.62|1205.38|1187.58|1208.42|1190.62|1205.32|1187.52|27
1652192240000|2022-05-10 14:17:20|1205.35|1187.55|1205.48|1187.68|1206.87|1189.07|1205.35|1187.55|23
1652192250000|2022-05-10 14:17:30|1205.46|1187.66|1204.28|1186.48|1205.46|1187.66|1204.06|1186.26|16
1652192260000|2022-05-10 14:17:40|1204.32|1186.52|1206.32|1188.52|1206.32|1188.52|1204.3|1186.5|25
1652192270000|2022-05-10 14:17:50|1206.09|1188.29|1208.4|1190.6|1208.42|1190.62|1206.09|1188.29|20
1652192280000|2022-05-10 14:18:00|1208.39|1190.59|1206.47|1188.67|1209.28|1191.48|1206.47|1188.67|24
1652192290000|2022-05-10 14:18:10|1206.4|1188.6|1207.44|1189.64|1207.44|1189.64|1206.38|1188.58|24
1652192300000|2022-05-10 14:18:20|1207.28|1189.48|1208.32|1190.52|1208.4|1190.6|1207.28|1189.48|24
1652192310000|2022-05-10 14:18:30|1208.4|1190.6|1207.56|1189.76|1208.4|1190.6|1207.56|1189.76|12
1652192320000|2022-05-10 14:18:40|1207.4|1189.6|1208.25|1190.45|1208.28|1190.48|1207.32|1189.52|11
1652192330000|2022-05-10 14:18:50|1208.28|1190.48|1207.69|1189.89|1209.4|1191.6|1207.69|1189.89|31
1652192340000|2022-05-10 14:19:00|1207.57|1189.77|1207.4|1189.6|1207.57|1189.77|1207.32|1189.52|11
1652192350000|2022-05-10 14:19:10|1207.37|1189.57|1205.4|1187.6|1207.4|1189.6|1204.96|1187.16|21
1652192360000|2022-05-10 14:19:20|1205.42|1187.62|1207.33|1189.53|1207.36|1189.56|1205.36|1187.56|24
1652192370000|2022-05-10 14:19:30|1207.34|1189.54|1207.3|1189.5|1207.68|1189.88|1207.3|1189.5|18
1652192380000|2022-05-10 14:19:40|1207.33|1189.53|1208.4|1190.6|1208.4|1190.6|1207.25|1189.45|25
1652192390000|2022-05-10 14:19:50|1208.38|1190.58|1209.59|1191.79|1209.59|1191.79|1208.38|1190.58|18
1652192400000|2022-05-10 14:20:00|1209.64|1191.84|1210.4|1192.6|1210.4|1192.6|1209.4|1191.6|19
1652192410000|2022-05-10 14:20:10|1210.51|1192.71|1211.4|1193.6|1212.32|1194.52|1210.51|1192.71|23
1652192420000|2022-05-10 14:20:20|1210.9|1193.1|1209.78|1191.98|1211.16|1193.36|1209.78|1191.98|25
1652192430000|2022-05-10 14:20:30|1209.81|1192.01|1208.87|1191.07|1210.4|1192.6|1208.87|1191.07|15
1652192440000|2022-05-10 14:20:40|1208.58|1190.78|1207.95|1190.15|1208.85|1191.05|1207.8|1190|27
1652192450000|2022-05-10 14:20:50|1207.9|1190.1|1208.95|1191.15|1208.95|1191.15|1207.03|1189.23|13
1652192460000|2022-05-10 14:21:00|1210|1192.2|1210.4|1192.6|1210.9|1193.1|1209.89|1192.09|20
1652192470000|2022-05-10 14:21:10|1210.71|1192.91|1209.8|1192|1211.4|1193.6|1209.8|1192|25
1652192480000|2022-05-10 14:21:20|1209.83|1192.03|1210.88|1193.08|1211.4|1193.6|1209.83|1192.03|23
1652192490000|2022-05-10 14:21:30|1210.9|1193.1|1209.31|1191.51|1210.9|1193.1|1209.28|1191.48|17
1652192500000|2022-05-10 14:21:40|1209.02|1191.22|1207.75|1189.95|1209.02|1191.22|1207.75|1189.95|16
1652192510000|2022-05-10 14:21:50|1208.17|1190.37|1207.33|1189.53|1208.4|1190.6|1206.75|1188.95|22
1652192520000|2022-05-10 14:22:00|1207.34|1189.54|1205.84|1188.04|1207.34|1189.54|1205.44|1187.64|22
1652192530000|2022-05-10 14:22:10|1205.74|1187.94|1203.3|1185.5|1205.74|1187.94|1203.3|1185.5|24
1652192540000|2022-05-10 14:22:20|1203.29|1185.49|1201.4|1183.6|1203.35|1185.55|1200.85|1183.05|26
1652192550000|2022-05-10 14:22:30|1201.29|1183.49|1202.4|1184.6|1202.54|1184.74|1201.18|1183.38|17
1652192560000|2022-05-10 14:22:40|1202.44|1184.64|1202.4|1184.6|1202.44|1184.64|1201.4|1183.6|21
1652192570000|2022-05-10 14:22:50|1202.3|1184.5|1201.4|1183.6|1202.4|1184.6|1201.4|1183.6|7
1652192580000|2022-05-10 14:23:00|1201.34|1183.54|1199.65|1181.85|1201.34|1183.54|1199.36|1181.56|15
1652192590000|2022-05-10 14:23:10|1199.36|1181.56|1200.27|1182.47|1200.52|1182.72|1199.36|1181.56|14
1652192600000|2022-05-10 14:23:20|1200.33|1182.53|1199.1|1181.3|1200.65|1182.85|1199.1|1181.3|18
1652192610000|2022-05-10 14:23:30|1199.6|1181.8|1199.4|1181.6|1199.6|1181.8|1199.13|1181.33|9
1652192620000|2022-05-10 14:23:40|1199.31|1181.51|1198.5|1180.7|1199.31|1181.51|1198.27|1180.47|13
1652192630000|2022-05-10 14:23:50|1198.3|1180.5|1199.33|1181.53|1199.4|1181.6|1197.9|1180.1|29
1652192640000|2022-05-10 14:24:00|1199.34|1181.54|1201.46|1183.66|1201.46|1183.66|1199.26|1181.46|28
1652192650000|2022-05-10 14:24:10|1201.4|1183.6|1199.34|1181.54|1201.4|1183.6|1199.33|1181.53|27
1652192660000|2022-05-10 14:24:20|1199.68|1181.88|1199.16|1181.36|1200.4|1182.6|1198.7|1180.9|22
1652192670000|2022-05-10 14:24:30|1198.66|1180.86|1199.39|1181.59|1199.45|1181.65|1198.49|1180.69|20
1652192680000|2022-05-10 14:24:40|1199.55|1181.75|1201.6|1183.8|1201.75|1183.95|1199.55|1181.75|33
1652192690000|2022-05-10 14:24:50|1201.65|1183.85|1201.14|1183.34|1201.7|1183.9|1200.75|1182.95|19
1652192700000|2022-05-10 14:25:00|1201.05|1183.25|1199.11|1181.31|1201.05|1183.25|1199.07|1181.27|25
1652192710000|2022-05-10 14:25:10|1198.82|1181.02|1197.98|1180.18|1199.28|1181.48|1197.98|1180.18|22
1652192720000|2022-05-10 14:25:20|1197.85|1180.05|1198.47|1180.67|1199.01|1181.21|1197.85|1180.05|18
1652192730000|2022-05-10 14:25:30|1198.44|1180.64|1196.51|1178.71|1198.44|1180.64|1196.51|1178.71|31
1652192740000|2022-05-10 14:25:40|1196.42|1178.62|1196.47|1178.67|1197.19|1179.39|1196.34|1178.54|27
1652192750000|2022-05-10 14:25:50|1196.42|1178.62|1198.35|1180.55|1198.35|1180.55|1196.27|1178.47|27
1652192760000|2022-05-10 14:26:00|1198.19|1180.39|1198.79|1180.99|1199.1|1181.3|1198.19|1180.39|15
1652192770000|2022-05-10 14:26:10|1198.54|1180.74|1198.33|1180.53|1198.55|1180.75|1197.63|1179.83|20
1652192780000|2022-05-10 14:26:20|1198.32|1180.52|1197.13|1179.33|1198.32|1180.52|1197.13|1179.33|18
1652192790000|2022-05-10 14:26:30|1197.1|1179.3|1194.67|1176.87|1197.25|1179.45|1194.67|1176.87|28
1652192800000|2022-05-10 14:26:40|1194.46|1176.66|1190.4|1172.6|1194.47|1176.67|1189.9|1172.1|30
1652192810000|2022-05-10 14:26:50|1190.41|1172.61|1188.4|1170.6|1190.43|1172.63|1188.29|1170.49|24
1652192820000|2022-05-10 14:27:00|1188.72|1170.92|1189.42|1171.62|1189.47|1171.67|1188.4|1170.6|21
1652192830000|2022-05-10 14:27:10|1189.32|1171.52|1189.4|1171.6|1189.6|1171.8|1188.13|1170.33|29
1652192840000|2022-05-10 14:27:20|1189.28|1171.48|1189.4|1171.6|1190.4|1172.6|1189.28|1171.48|14
1652192850000|2022-05-10 14:27:30|1189.3|1171.5|1187.4|1169.6|1189.4|1171.6|1187.4|1169.6|17
1652192860000|2022-05-10 14:27:40|1187.38|1169.58|1188.32|1170.52|1188.4|1170.6|1187.38|1169.58|13
1652192870000|2022-05-10 14:27:50|1188.4|1170.6|1187.32|1169.52|1188.4|1170.6|1187.32|1169.52|15
1652192880000|2022-05-10 14:28:00|1187.4|1169.6|1187.4|1169.6|1187.42|1169.62|1185.4|1167.6|24
1652192890000|2022-05-10 14:28:10|1187.32|1169.52|1188.14|1170.34|1188.14|1170.34|1187.21|1169.41|13
1652192900000|2022-05-10 14:28:20|1188.15|1170.35|1189.21|1171.41|1189.21|1171.41|1188.14|1170.34|24
1652192910000|2022-05-10 14:28:30|1189.22|1171.42|1188.4|1170.6|1190.22|1172.42|1188.18|1170.38|24
1652192920000|2022-05-10 14:28:40|1188.27|1170.47|1188.4|1170.6|1188.43|1170.63|1187.84|1170.04|19
1652192930000|2022-05-10 14:28:50|1188.25|1170.45|1188.33|1170.53|1188.62|1170.82|1188.04|1170.24|19
1652192940000|2022-05-10 14:29:00|1188.34|1170.54|1191.4|1173.6|1191.4|1173.6|1188.34|1170.54|23
1652192950000|2022-05-10 14:29:10|1191.32|1173.52|1192.25|1174.45|1192.25|1174.45|1190.9|1173.1|22
1652192960000|2022-05-10 14:29:20|1191.85|1174.05|1193.25|1175.45|1193.25|1175.45|1191.44|1173.64|26
1652192970000|2022-05-10 14:29:30|1192.91|1175.11|1192.54|1174.74|1193.4|1175.6|1192.54|1174.74|22
1652192980000|2022-05-10 14:29:40|1192.64|1174.84|1193.3|1175.5|1193.4|1175.6|1192.51|1174.71|22
1652192990000|2022-05-10 14:29:50|1193.31|1175.51|1193.31|1175.51|1193.32|1175.52|1192.53|1174.73|16
1652193000000|2022-05-10 14:30:00|1193.21|1175.41|1192.4|1174.6|1193.31|1175.51|1191.68|1173.88|18
1652193010000|2022-05-10 14:30:10|1192.71|1174.91|1193.4|1175.6|1193.4|1175.6|1192.4|1174.6|13
1652193020000|2022-05-10 14:30:20|1193.36|1175.56|1194.54|1176.74|1195.4|1177.6|1193.36|1175.56|17
1652193030000|2022-05-10 14:30:30|1194.49|1176.69|1194.4|1176.6|1194.49|1176.69|1194.32|1176.52|7
1652193040000|2022-05-10 14:30:40|1194.27|1176.47|1195.23|1177.43|1195.29|1177.49|1193.65|1175.85|18
1652193050000|2022-05-10 14:30:50|1195.27|1177.47|1197.34|1179.54|1197.4|1179.6|1195.27|1177.47|11
1652193060000|2022-05-10 14:31:00|1197.3|1179.5|1198.3|1180.5|1198.4|1180.6|1197.3|1179.5|26
1652193070000|2022-05-10 14:31:10|1198.2|1180.4|1198.21|1180.41|1198.28|1180.48|1197|1179.2|31
1652193080000|2022-05-10 14:31:20|1198.22|1180.42|1200|1182.2|1200.49|1182.69|1198.22|1180.42|18
1652193090000|2022-05-10 14:31:30|1200.05|1182.25|1199.07|1181.27|1200.47|1182.67|1199.07|1181.27|24
1652193100000|2022-05-10 14:31:40|1199.47|1181.67|1200.31|1182.51|1200.76|1182.96|1199.41|1181.61|25
1652193110000|2022-05-10 14:31:50|1200.37|1182.57|1200.1|1182.3|1201.35|1183.55|1199.93|1182.13|23
1652193120000|2022-05-10 14:32:00|1200.22|1182.42|1198.4|1180.6|1200.22|1182.42|1198.33|1180.53|20
1652193130000|2022-05-10 14:32:10|1198.85|1181.05|1197|1179.2|1198.85|1181.05|1196.98|1179.18|22
1652193140000|2022-05-10 14:32:20|1197.05|1179.25|1196.05|1178.25|1197.17|1179.37|1196.02|1178.22|21
1652193150000|2022-05-10 14:32:30|1195.77|1177.97|1194.4|1176.6|1195.77|1177.97|1194.24|1176.44|16
1652193160000|2022-05-10 14:32:40|1194.58|1176.78|1196.32|1178.52|1196.4|1178.6|1194.58|1176.78|25
1652193170000|2022-05-10 14:32:50|1196.4|1178.6|1197.4|1179.6|1197.7|1179.9|1196.37|1178.57|14
1652193180000|2022-05-10 14:33:00|1198.22|1180.42|1199.4|1181.6|1199.58|1181.78|1197.92|1180.12|22
1652193190000|2022-05-10 14:33:10|1199.33|1181.53|1198.4|1180.6|1199.47|1181.67|1198.4|1180.6|7
1652193200000|2022-05-10 14:33:20|1199.22|1181.42|1198.28|1180.48|1199.32|1181.52|1197.95|1180.15|17
1652193210000|2022-05-10 14:33:30|1198.29|1180.49|1196.4|1178.6|1198.4|1180.6|1196.4|1178.6|21
1652193220000|2022-05-10 14:33:40|1197.26|1179.46|1195.35|1177.55|1197.26|1179.46|1195.19|1177.39|13
1652193230000|2022-05-10 14:33:50|1195.31|1177.51|1193.78|1175.98|1195.4|1177.6|1193.78|1175.98|20
1652193240000|2022-05-10 14:34:00|1193.8|1176|1191.4|1173.6|1193.8|1176|1191.4|1173.6|18
1652193250000|2022-05-10 14:34:10|1191.68|1173.88|1189.05|1171.25|1191.77|1173.97|1189.05|1171.25|24
1652193260000|2022-05-10 14:34:20|1188.9|1171.1|1188.4|1170.6|1189.4|1171.6|1188.4|1170.6|16
1652193270000|2022-05-10 14:34:30|1188.31|1170.51|1190.12|1172.32|1190.12|1172.32|1188.31|1170.51|23
1652193280000|2022-05-10 14:34:40|1190.43|1172.63|1190.4|1172.6|1191.4|1173.6|1190.3|1172.5|22
1652193290000|2022-05-10 14:34:50|1190.31|1172.51|1191.34|1173.54|1191.34|1173.54|1190.06|1172.26|17
1652193300000|2022-05-10 14:35:00|1191.29|1173.49|1191.47|1173.67|1192.4|1174.6|1191.29|1173.49|30
1652193310000|2022-05-10 14:35:10|1191.9|1174.1|1191.4|1173.6|1192.4|1174.6|1191.22|1173.42|22
1652193320000|2022-05-10 14:35:20|1191.05|1173.25|1190.23|1172.43|1191.4|1173.6|1190.23|1172.43|19
1652193330000|2022-05-10 14:35:30|1190.22|1172.42|1190.33|1172.53|1190.42|1172.62|1190.22|1172.42|15
1652193340000|2022-05-10 14:35:40|1190.4|1172.6|1187.95|1170.15|1190.41|1172.61|1187.95|1170.15|24
1652193350000|2022-05-10 14:35:50|1187.45|1169.65|1186.4|1168.6|1187.5|1169.7|1186.24|1168.44|23
1652193360000|2022-05-10 14:36:00|1186.41|1168.61|1188.9|1171.1|1188.98|1171.18|1186.4|1168.6|25
1652193370000|2022-05-10 14:36:10|1189|1171.2|1189.4|1171.6|1189.4|1171.6|1188.25|1170.45|23
1652193380000|2022-05-10 14:36:20|1189.43|1171.63|1190.4|1172.6|1191.22|1173.42|1189.43|1171.63|23
1652193390000|2022-05-10 14:36:30|1190.31|1172.51|1191.18|1173.38|1191.18|1173.38|1190.31|1172.51|6
1652193400000|2022-05-10 14:36:40|1190.81|1173.01|1190.4|1172.6|1191.18|1173.38|1190.4|1172.6|7
1652193410000|2022-05-10 14:36:50|1190.39|1172.59|1189.4|1171.6|1190.55|1172.75|1189.3|1171.5|12
1652193420000|2022-05-10 14:37:00|1188.55|1170.75|1190.4|1172.6|1190.4|1172.6|1188.55|1170.75|28
1652193430000|2022-05-10 14:37:10|1190.41|1172.61|1190.95|1173.15|1191.44|1173.64|1190.4|1172.6|16
1652193440000|2022-05-10 14:37:20|1190.44|1172.64|1187.9|1170.1|1190.5|1172.7|1187.5|1169.7|26
1652193450000|2022-05-10 14:37:30|1187.95|1170.15|1190.32|1172.52|1190.32|1172.52|1187.95|1170.15|26
1652193460000|2022-05-10 14:37:40|1190.03|1172.23|1188.25|1170.45|1190.09|1172.29|1188.25|1170.45|27
1652193470000|2022-05-10 14:37:50|1188.24|1170.44|1187.97|1170.17|1189.27|1171.47|1187.69|1169.89|20
1652193480000|2022-05-10 14:38:00|1187.78|1169.98|1188.15|1170.35|1188.15|1170.35|1187.5|1169.7|13
1652193490000|2022-05-10 14:38:10|1188.16|1170.36|1186.54|1168.74|1188.17|1170.37|1186.5|1168.7|25
1652193500000|2022-05-10 14:38:20|1186.5|1168.7|1184.9|1167.1|1186.5|1168.7|1184.7|1166.9|21
1652193510000|2022-05-10 14:38:30|1184.36|1166.56|1181.4|1163.6|1184.63|1166.83|1181.1|1163.3|37
1652193520000|2022-05-10 14:38:40|1181.51|1163.71|1183.47|1165.67|1183.99|1166.19|1181.51|1163.71|28
1652193530000|2022-05-10 14:38:50|1183.46|1165.66|1182.4|1164.6|1183.55|1165.75|1182|1164.2|31
1652193540000|2022-05-10 14:39:00|1182.32|1164.52|1180.29|1162.49|1182.4|1164.6|1180.29|1162.49|17
1652193550000|2022-05-10 14:39:10|1180.01|1162.21|1181.1|1163.3|1181.3|1163.5|1179.85|1162.05|24
1652193560000|2022-05-10 14:39:20|1181.36|1163.56|1185.4|1167.6|1185.4|1167.6|1181.35|1163.55|35
1652193570000|2022-05-10 14:39:30|1185.32|1167.52|1185.47|1167.67|1185.49|1167.69|1184.4|1166.6|15
1652193580000|2022-05-10 14:39:40|1185.44|1167.64|1186.36|1168.56|1186.4|1168.6|1185.25|1167.45|18
1652193590000|2022-05-10 14:39:50|1186.31|1168.51|1185.55|1167.75|1186.78|1168.98|1185.46|1167.66|29
1652193600000|2022-05-10 14:40:00|1185.33|1167.53|1184.32|1166.52|1185.55|1167.75|1183.56|1165.76|25
1652193610000|2022-05-10 14:40:10|1184.38|1166.58|1184.65|1166.85|1185.31|1167.51|1184.36|1166.56|34
1652193620000|2022-05-10 14:40:20|1184.73|1166.93|1184.31|1166.51|1184.83|1167.03|1183.48|1165.68|24
1652193630000|2022-05-10 14:40:30|1184.29|1166.49|1184.37|1166.57|1184.81|1167.01|1184.28|1166.48|28
1652193640000|2022-05-10 14:40:40|1184.41|1166.61|1184.52|1166.72|1184.64|1166.84|1183.68|1165.88|27
1652193650000|2022-05-10 14:40:50|1184.53|1166.73|1183.54|1165.74|1184.53|1166.73|1183.54|1165.74|24
1652193660000|2022-05-10 14:41:00|1184.18|1166.38|1185.38|1167.58|1185.38|1167.58|1184.18|1166.38|19
1652193670000|2022-05-10 14:41:10|1185.3|1167.5|1184.47|1166.67|1185.31|1167.51|1184.37|1166.57|25
1652193680000|2022-05-10 14:41:20|1184.54|1166.74|1184.59|1166.79|1185.24|1167.44|1184.45|1166.65|17
1652193690000|2022-05-10 14:41:30|1184.54|1166.74|1184.33|1166.53|1185.4|1167.6|1184.21|1166.41|19
1652193700000|2022-05-10 14:41:40|1184.32|1166.52|1185.18|1167.38|1185.4|1167.6|1184.32|1166.52|20
1652193710000|2022-05-10 14:41:50|1185.13|1167.33|1184.54|1166.74|1185.17|1167.37|1184.37|1166.57|14
1652193720000|2022-05-10 14:42:00|1184.55|1166.75|1184.54|1166.74|1184.55|1166.75|1184.49|1166.69|6
1652193730000|2022-05-10 14:42:10|1185.09|1167.29|1185.28|1167.48|1185.4|1167.6|1184.54|1166.74|15
1652193740000|2022-05-10 14:42:20|1185.15|1167.35|1184.18|1166.38|1185.16|1167.36|1184.18|1166.38|13
1652193750000|2022-05-10 14:42:30|1184.01|1166.21|1181.11|1163.31|1184.18|1166.38|1181.11|1163.31|19
1652193760000|2022-05-10 14:42:40|1181.06|1163.26|1181.15|1163.35|1181.62|1163.82|1180.84|1163.04|16
1652193770000|2022-05-10 14:42:50|1180.54|1162.74|1181.08|1163.28|1181.4|1163.6|1180.3|1162.5|18
1652193780000|2022-05-10 14:43:00|1180.9|1163.1|1181.25|1163.45|1181.32|1163.52|1180.48|1162.68|12
1652193790000|2022-05-10 14:43:10|1181.21|1163.41|1180.18|1162.38|1181.4|1163.6|1180.18|1162.38|18
1652193800000|2022-05-10 14:43:20|1180.2|1162.4|1177.51|1159.71|1180.2|1162.4|1177.36|1159.56|17
1652193810000|2022-05-10 14:43:30|1177.5|1159.7|1177.38|1159.58|1177.5|1159.7|1176.59|1158.79|21
1652193820000|2022-05-10 14:43:40|1177.37|1159.57|1177.43|1159.63|1177.43|1159.63|1177.07|1159.27|19
1652193830000|2022-05-10 14:43:50|1177.41|1159.61|1179.92|1162.12|1179.92|1162.12|1177.4|1159.6|24
1652193840000|2022-05-10 14:44:00|1179.85|1162.05|1180.32|1162.52|1180.32|1162.52|1178.66|1160.86|25
1652193850000|2022-05-10 14:44:10|1180.4|1162.6|1181.7|1163.9|1182.86|1165.06|1180.4|1162.6|30
1652193860000|2022-05-10 14:44:20|1181.4|1163.6|1181|1163.2|1182.4|1164.6|1180.46|1162.66|20
1652193870000|2022-05-10 14:44:30|1180.93|1163.13|1178.76|1160.96|1180.93|1163.13|1178.47|1160.67|29
1652193880000|2022-05-10 14:44:40|1179.31|1161.51|1181.07|1163.27|1181.4|1163.6|1179.25|1161.45|29
1652193890000|2022-05-10 14:44:50|1180.32|1162.52|1180.85|1163.05|1180.85|1163.05|1179.25|1161.45|29
1652193900000|2022-05-10 14:45:00|1180.93|1163.13|1181.19|1163.39|1181.4|1163.6|1180.05|1162.25|21
1652193910000|2022-05-10 14:45:10|1181.29|1163.49|1182.4|1164.6|1182.43|1164.63|1181.17|1163.37|20
1652193920000|2022-05-10 14:45:20|1182.64|1164.84|1183|1165.2|1183.4|1165.6|1182.44|1164.64|16
1652193930000|2022-05-10 14:45:30|1182.82|1165.02|1180.58|1162.78|1183.46|1165.66|1180.56|1162.76|30
1652193940000|2022-05-10 14:45:40|1180.52|1162.72|1180.27|1162.47|1180.52|1162.72|1179.56|1161.76|19
1652193950000|2022-05-10 14:45:50|1180.26|1162.46|1178.26|1160.46|1180.26|1162.46|1178.26|1160.46|16
1652193960000|2022-05-10 14:46:00|1178.34|1160.54|1175.51|1157.71|1178.7|1160.9|1175.51|1157.71|21
1652193970000|2022-05-10 14:46:10|1175.43|1157.63|1173.48|1155.68|1175.46|1157.66|1173.4|1155.6|29
1652193980000|2022-05-10 14:46:20|1173.34|1155.54|1174.32|1156.52|1174.4|1156.6|1173.24|1155.44|20
1652193990000|2022-05-10 14:46:30|1174.18|1156.38|1175.4|1157.6|1175.4|1157.6|1174.17|1156.37|29
1652194000000|2022-05-10 14:46:40|1175.56|1157.76|1174.39|1156.59|1176.3|1158.5|1174.3|1156.5|26
1652194010000|2022-05-10 14:46:50|1174.38|1156.58|1175.36|1157.56|1175.36|1157.56|1173.77|1155.97|27
1652194020000|2022-05-10 14:47:00|1175.24|1157.44|1178.86|1161.06|1178.86|1161.06|1175.24|1157.44|29
1652194030000|2022-05-10 14:47:10|1179.03|1161.23|1177.19|1159.39|1179.13|1161.33|1176.91|1159.11|31
1652194040000|2022-05-10 14:47:20|1176.89|1159.09|1173.8|1156|1176.89|1159.09|1173.67|1155.87|36
1652194050000|2022-05-10 14:47:30|1173.81|1156.01|1173.4|1155.6|1173.85|1156.05|1173.04|1155.24|23
1652194060000|2022-05-10 14:47:40|1172.9|1155.1|1171.4|1153.6|1172.93|1155.13|1171.4|1153.6|25
1652194070000|2022-05-10 14:47:50|1171.33|1153.53|1170.71|1152.91|1171.33|1153.53|1169.99|1152.19|23
1652194080000|2022-05-10 14:48:00|1170.96|1153.16|1171.23|1153.43|1171.4|1153.6|1170.33|1152.53|18
1652194090000|2022-05-10 14:48:10|1171.31|1153.51|1168.75|1150.95|1171.4|1153.6|1168.75|1150.95|25
1652194100000|2022-05-10 14:48:20|1168.52|1150.72|1170.36|1152.56|1170.6|1152.8|1167.96|1150.16|30
1652194110000|2022-05-10 14:48:30|1170.35|1152.55|1170.4|1152.6|1170.4|1152.6|1169.4|1151.6|26
1652194120000|2022-05-10 14:48:40|1170.29|1152.49|1170.31|1152.51|1170.53|1152.73|1170.14|1152.34|19
1652194130000|2022-05-10 14:48:50|1170.3|1152.5|1168.98|1151.18|1170.4|1152.6|1168.98|1151.18|22
1652194140000|2022-05-10 14:49:00|1168.9|1151.1|1170.4|1152.6|1170.41|1152.61|1168.9|1151.1|16
1652194150000|2022-05-10 14:49:10|1170.32|1152.52|1167.9|1150.1|1170.4|1152.6|1166.98|1149.18|29
1652194160000|2022-05-10 14:49:20|1168.17|1150.37|1167.33|1149.53|1168.17|1150.37|1167.3|1149.5|10
1652194170000|2022-05-10 14:49:30|1166.71|1148.91|1167.73|1149.93|1168.4|1150.6|1166.69|1148.89|27
1652194180000|2022-05-10 14:49:40|1167.48|1149.68|1167.01|1149.21|1167.56|1149.76|1165.59|1147.79|28
1652194190000|2022-05-10 14:49:50|1167|1149.2|1166.25|1148.45|1167|1149.2|1166.25|1148.45|24
1652194200000|2022-05-10 14:50:00|1166.26|1148.46|1166.2|1148.4|1166.38|1148.58|1165.35|1147.55|25
1652194210000|2022-05-10 14:50:10|1166.11|1148.31|1165.41|1147.61|1166.11|1148.31|1165.19|1147.39|20
1652194220000|2022-05-10 14:50:20|1165.49|1147.69|1161.79|1143.99|1165.55|1147.75|1161.79|1143.99|31
1652194230000|2022-05-10 14:50:30|1161.77|1143.97|1160.52|1142.72|1161.77|1143.97|1160.32|1142.52|27
1652194240000|2022-05-10 14:50:40|1160.46|1142.66|1157.4|1139.6|1160.46|1142.66|1157.4|1139.6|30
1652194250000|2022-05-10 14:50:50|1157.34|1139.54|1155.37|1137.57|1157.41|1139.61|1154.89|1137.09|36
1652194260000|2022-05-10 14:51:00|1155.06|1137.26|1157.4|1139.6|1157.4|1139.6|1155.04|1137.24|35
1652194270000|2022-05-10 14:51:10|1157.37|1139.57|1156.35|1138.55|1160.49|1142.69|1156.04|1138.24|37
1652194280000|2022-05-10 14:51:20|1156.4|1138.6|1158.96|1141.16|1159.45|1141.65|1156.4|1138.6|36
1652194290000|2022-05-10 14:51:30|1158.92|1141.12|1158.52|1140.72|1159.68|1141.88|1157.1|1139.3|31
1652194300000|2022-05-10 14:51:40|1158.4|1140.6|1157.4|1139.6|1158.6|1140.8|1156.52|1138.72|27
1652194310000|2022-05-10 14:51:50|1157.33|1139.53|1157.05|1139.25|1157.7|1139.9|1156.74|1138.94|15
1652194320000|2022-05-10 14:52:00|1157|1139.2|1157.65|1139.85|1158.12|1140.32|1157|1139.2|17
1652194330000|2022-05-10 14:52:10|1157.4|1139.6|1159.28|1141.48|1159.28|1141.48|1157.29|1139.49|20
1652194340000|2022-05-10 14:52:20|1159.33|1141.53|1159.2|1141.4|1160.6|1142.8|1159.2|1141.4|26
1652194350000|2022-05-10 14:52:30|1159.25|1141.45|1158.91|1141.11|1159.95|1142.15|1158.91|1141.11|18
1652194360000|2022-05-10 14:52:40|1158.33|1140.53|1157.22|1139.42|1158.47|1140.67|1157.22|1139.42|24
1652194370000|2022-05-10 14:52:50|1157.69|1139.89|1156.71|1138.91|1158.05|1140.25|1156.4|1138.6|11
1652194380000|2022-05-10 14:53:00|1156.4|1138.6|1152.62|1134.82|1156.4|1138.6|1152.62|1134.82|31
1652194390000|2022-05-10 14:53:10|1153.13|1135.33|1148.65|1130.85|1153.13|1135.33|1148.65|1130.85|24
1652194400000|2022-05-10 14:53:20|1149.09|1131.29|1151.4|1133.6|1151.4|1133.6|1148.53|1130.73|31
1652194410000|2022-05-10 14:53:30|1151.82|1134.02|1155.97|1138.17|1156.1|1138.3|1151.58|1133.78|31
1652194420000|2022-05-10 14:53:40|1156.05|1138.25|1158.31|1140.51|1158.4|1140.6|1155.8|1138|33
1652194430000|2022-05-10 14:53:50|1157.9|1140.1|1158.7|1140.9|1158.9|1141.1|1157.32|1139.52|27
1652194440000|2022-05-10 14:54:00|1158.75|1140.95|1163.27|1145.47|1163.27|1145.47|1158.7|1140.9|33
1652194450000|2022-05-10 14:54:10|1163.74|1145.94|1164.2|1146.4|1165.43|1147.63|1163.74|1145.94|32
1652194460000|2022-05-10 14:54:20|1164.03|1146.23|1162.65|1144.85|1164.4|1146.6|1162.5|1144.7|26
1652194470000|2022-05-10 14:54:30|1162.59|1144.79|1162.96|1145.16|1163.68|1145.88|1162.47|1144.67|25
1652194480000|2022-05-10 14:54:40|1162.89|1145.09|1162.3|1144.5|1163.32|1145.52|1162.3|1144.5|32
1652194490000|2022-05-10 14:54:50|1162.44|1144.64|1160.52|1142.72|1162.49|1144.69|1160.52|1142.72|19
1652194500000|2022-05-10 14:55:00|1160.37|1142.57|1159.39|1141.59|1160.49|1142.69|1158.43|1140.63|25
1652194510000|2022-05-10 14:55:10|1159.38|1141.58|1160.07|1142.27|1160.42|1142.62|1159.38|1141.58|24
1652194520000|2022-05-10 14:55:20|1159.97|1142.17|1157.29|1139.49|1159.97|1142.17|1157.29|1139.49|31
1652194530000|2022-05-10 14:55:30|1157.28|1139.48|1153.4|1135.6|1157.28|1139.48|1153.4|1135.6|38
1652194540000|2022-05-10 14:55:40|1153.42|1135.62|1153.32|1135.52|1153.75|1135.95|1152.69|1134.89|25
1652194550000|2022-05-10 14:55:50|1153.06|1135.26|1153.4|1135.6|1153.45|1135.65|1152.4|1134.6|18
1652194560000|2022-05-10 14:56:00|1153.27|1135.47|1153.4|1135.6|1153.62|1135.82|1151.48|1133.68|26
1652194570000|2022-05-10 14:56:10|1153.32|1135.52|1156.58|1138.78|1156.83|1139.03|1152.8|1135|33
1652194580000|2022-05-10 14:56:20|1156.51|1138.71|1155.79|1137.99|1156.52|1138.72|1154.37|1136.57|30
1652194590000|2022-05-10 14:56:30|1155.54|1137.74|1157.37|1139.57|1157.44|1139.64|1155.4|1137.6|25
1652194600000|2022-05-10 14:56:40|1157.23|1139.43|1158.48|1140.68|1158.83|1141.03|1157.23|1139.43|26
1652194610000|2022-05-10 14:56:50|1158.85|1141.05|1158.4|1140.6|1159.49|1141.69|1158.4|1140.6|11
1652194620000|2022-05-10 14:57:00|1158.78|1140.98|1158.4|1140.6|1160.05|1142.25|1158|1140.2|30
1652194630000|2022-05-10 14:57:10|1158.26|1140.46|1157.51|1139.71|1159.2|1141.4|1157.25|1139.45|30
1652194640000|2022-05-10 14:57:20|1157.54|1139.74|1157.81|1140.01|1158.6|1140.8|1157.12|1139.32|32
1652194650000|2022-05-10 14:57:30|1158.25|1140.45|1157.32|1139.52|1158.4|1140.6|1156.52|1138.72|29
1652194660000|2022-05-10 14:57:40|1157.35|1139.55|1158.35|1140.55|1158.35|1140.55|1157.14|1139.34|33
1652194670000|2022-05-10 14:57:50|1158.51|1140.71|1160.75|1142.95|1161.16|1143.36|1158.51|1140.71|25
1652194680000|2022-05-10 14:58:00|1160.95|1143.15|1162.36|1144.56|1162.66|1144.86|1160.95|1143.15|22
1652194690000|2022-05-10 14:58:10|1162.35|1144.55|1163.4|1145.6|1163.4|1145.6|1162.03|1144.23|23
1652194700000|2022-05-10 14:58:20|1163.27|1145.47|1161.13|1143.33|1163.4|1145.6|1161.13|1143.33|24
1652194710000|2022-05-10 14:58:30|1161.19|1143.39|1163.35|1145.55|1163.4|1145.6|1161.19|1143.39|36
1652194720000|2022-05-10 14:58:40|1163.42|1145.62|1162.7|1144.9|1163.46|1145.66|1162.45|1144.65|24
1652194730000|2022-05-10 14:58:50|1162.75|1144.95|1161.2|1143.4|1162.75|1144.95|1160.72|1142.92|19
1652194740000|2022-05-10 14:59:00|1161.25|1143.45|1159.36|1141.56|1161.42|1143.62|1159.36|1141.56|27
1652194750000|2022-05-10 14:59:10|1158.71|1140.91|1156.42|1138.62|1158.71|1140.91|1156.3|1138.5|33
1652194760000|2022-05-10 14:59:20|1156.4|1138.6|1154.5|1136.7|1156.4|1138.6|1154.3|1136.5|37
1652194770000|2022-05-10 14:59:30|1154.33|1136.53|1153.34|1135.54|1154.39|1136.59|1153.3|1135.5|18
1652194780000|2022-05-10 14:59:40|1153.49|1135.69|1155.4|1137.6|1155.63|1137.83|1153.4|1135.6|28
1652194790000|2022-05-10 14:59:50|1155.3|1137.5|1155.3|1137.5|1155.52|1137.72|1154.9|1137.1|11
1652194800000|2022-05-10 15:00:00|1155.4|1137.6|1157.75|1139.95|1157.98|1140.18|1154.4|1136.6|19
1652194810000|2022-05-10 15:00:10|1157.69|1139.89|1155.93|1138.13|1158.46|1140.66|1155.93|1138.13|30
1652194820000|2022-05-10 15:00:20|1155.9|1138.1|1154.56|1136.76|1156.4|1138.6|1154.49|1136.69|27
1652194830000|2022-05-10 15:00:30|1154.49|1136.69|1154.9|1137.1|1154.9|1137.1|1153.31|1135.51|23
1652194840000|2022-05-10 15:00:40|1155.4|1137.6|1157.4|1139.6|1158.62|1140.82|1155.36|1137.56|32
1652194850000|2022-05-10 15:00:50|1158.32|1140.52|1159.38|1141.58|1160.1|1142.3|1158.19|1140.39|27
1652194860000|2022-05-10 15:01:00|1158.5|1140.7|1162.8|1145|1163.05|1145.25|1158.5|1140.7|32
1652194870000|2022-05-10 15:01:10|1162.47|1144.67|1160.4|1142.6|1162.48|1144.68|1159.9|1142.1|30
1652194880000|2022-05-10 15:01:20|1160.31|1142.51|1158.4|1140.6|1160.4|1142.6|1158.28|1140.48|19
1652194890000|2022-05-10 15:01:30|1158.71|1140.91|1161|1143.2|1161.4|1143.6|1158.71|1140.91|29
1652194900000|2022-05-10 15:01:40|1161.31|1143.51|1161.55|1143.75|1162.59|1144.79|1161.31|1143.51|23
1652194910000|2022-05-10 15:01:50|1161.54|1143.74|1158.57|1140.77|1161.58|1143.78|1158.52|1140.72|30
1652194920000|2022-05-10 15:02:00|1158.5|1140.7|1160.4|1142.6|1161.05|1143.25|1158.5|1140.7|20
1652194930000|2022-05-10 15:02:10|1160.9|1143.1|1161.9|1144.1|1162.4|1144.6|1160.9|1143.1|27
1652194940000|2022-05-10 15:02:20|1162|1144.2|1166.22|1148.42|1166.4|1148.6|1162|1144.2|31
1652194950000|2022-05-10 15:02:30|1166.07|1148.27|1163.81|1146.01|1166.4|1148.6|1163.64|1145.84|28
1652194960000|2022-05-10 15:02:40|1164.34|1146.54|1164.71|1146.91|1164.71|1146.91|1163.4|1145.6|21
1652194970000|2022-05-10 15:02:50|1164.4|1146.6|1164.4|1146.6|1165.37|1147.57|1164.33|1146.53|27
1652194980000|2022-05-10 15:03:00|1164.05|1146.25|1163.19|1145.39|1164.32|1146.52|1162.4|1144.6|25
1652194990000|2022-05-10 15:03:10|1163.27|1145.47|1163.15|1145.35|1164.22|1146.42|1163|1145.2|33
1652195000000|2022-05-10 15:03:20|1163.41|1145.61|1159.65|1141.85|1163.41|1145.61|1159.64|1141.84|28
1652195010000|2022-05-10 15:03:30|1159.46|1141.66|1159.5|1141.7|1159.94|1142.14|1159.38|1141.58|21
1652195020000|2022-05-10 15:03:40|1159.37|1141.57|1157.38|1139.58|1159.37|1141.57|1157.2|1139.4|27
1652195030000|2022-05-10 15:03:50|1157.4|1139.6|1156.4|1138.6|1157.4|1139.6|1156.4|1138.6|16
1652195040000|2022-05-10 15:04:00|1156.38|1138.58|1154.4|1136.6|1156.38|1138.58|1154.4|1136.6|17
1652195050000|2022-05-10 15:04:10|1154.23|1136.43|1153.83|1136.03|1154.44|1136.64|1153.39|1135.59|27
1652195060000|2022-05-10 15:04:20|1153.75|1135.95|1152.4|1134.6|1153.75|1135.95|1152.08|1134.28|19
1652195070000|2022-05-10 15:04:30|1152.34|1134.54|1149.52|1131.72|1152.4|1134.6|1149.37|1131.57|23
1652195080000|2022-05-10 15:04:40|1150.4|1132.6|1150.68|1132.88|1151.32|1133.52|1150.19|1132.39|23
1652195090000|2022-05-10 15:04:50|1150.4|1132.6|1154.06|1136.26|1154.4|1136.6|1150.25|1132.45|33
1652195100000|2022-05-10 15:05:00|1154.42|1136.62|1153.22|1135.42|1154.42|1136.62|1153.22|1135.42|24
1652195110000|2022-05-10 15:05:10|1153.28|1135.48|1152.82|1135.02|1153.56|1135.76|1151.85|1134.05|25
1652195120000|2022-05-10 15:05:20|1152.9|1135.1|1150.49|1132.69|1153.4|1135.6|1150.49|1132.69|26
1652195130000|2022-05-10 15:05:30|1150.34|1132.54|1147.62|1129.82|1150.34|1132.54|1147.62|1129.82|27
1652195140000|2022-05-10 15:05:40|1147.29|1129.49|1144.46|1126.66|1147.29|1129.49|1144.46|1126.66|34
1652195150000|2022-05-10 15:05:50|1144.51|1126.71|1146.31|1128.51|1146.36|1128.56|1143.36|1125.56|34
1652195160000|2022-05-10 15:06:00|1146.32|1128.52|1144.49|1126.69|1146.42|1128.62|1144.44|1126.64|32
1652195170000|2022-05-10 15:06:10|1144.48|1126.68|1144.49|1126.69|1145.34|1127.54|1144.12|1126.32|32
1652195180000|2022-05-10 15:06:20|1144.5|1126.7|1147.04|1129.24|1147.13|1129.33|1144.5|1126.7|34
1652195190000|2022-05-10 15:06:30|1147.19|1129.39|1147.82|1130.02|1149.32|1131.52|1146.97|1129.17|34
1652195200000|2022-05-10 15:06:40|1147.66|1129.86|1146.49|1128.69|1148.22|1130.42|1146.35|1128.55|31
1652195210000|2022-05-10 15:06:50|1146.97|1129.17|1147.25|1129.45|1147.55|1129.75|1146.97|1129.17|30
1652195220000|2022-05-10 15:07:00|1147.33|1129.53|1151.02|1133.22|1151.28|1133.48|1147.26|1129.46|30
1652195230000|2022-05-10 15:07:10|1151.19|1133.39|1150.92|1133.12|1152.23|1134.43|1150.3|1132.5|34
1652195240000|2022-05-10 15:07:20|1151.07|1133.27|1152.04|1134.24|1153.05|1135.25|1151.07|1133.27|32
1652195250000|2022-05-10 15:07:30|1152.02|1134.22|1150.57|1132.77|1152.11|1134.31|1150.23|1132.43|30
1652195260000|2022-05-10 15:07:40|1151.04|1133.24|1150.4|1132.6|1151.33|1133.53|1149.74|1131.94|29
1652195270000|2022-05-10 15:07:50|1149.87|1132.07|1147.36|1129.56|1149.87|1132.07|1147.22|1129.42|31
1652195280000|2022-05-10 15:08:00|1147.38|1129.58|1148.19|1130.39|1148.53|1130.73|1147.22|1129.42|33
1652195290000|2022-05-10 15:08:10|1148.2|1130.4|1149.35|1131.55|1150.09|1132.29|1148.19|1130.39|27
1652195300000|2022-05-10 15:08:20|1149.34|1131.54|1150.4|1132.6|1150.4|1132.6|1149.34|1131.54|26
1652195310000|2022-05-10 15:08:30|1150.8|1133|1150.4|1132.6|1151.18|1133.38|1150.4|1132.6|8
1652195320000|2022-05-10 15:08:40|1150.28|1132.48|1150.8|1133|1150.84|1133.04|1150.23|1132.43|17
1652195330000|2022-05-10 15:08:50|1151.35|1133.55|1148.58|1130.78|1151.36|1133.56|1148.58|1130.78|30
1652195340000|2022-05-10 15:09:00|1148.42|1130.62|1148.47|1130.67|1149.33|1131.53|1147.93|1130.13|28
1652195350000|2022-05-10 15:09:10|1148.44|1130.64|1150.96|1133.16|1152.28|1134.48|1148.44|1130.64|33
1652195360000|2022-05-10 15:09:20|1150.9|1133.1|1148.45|1130.65|1150.9|1133.1|1148.45|1130.65|33
1652195370000|2022-05-10 15:09:30|1148.11|1130.31|1147.26|1129.46|1148.45|1130.65|1147.16|1129.36|25
1652195380000|2022-05-10 15:09:40|1147.2|1129.4|1144.57|1126.77|1147.2|1129.4|1144.57|1126.77|29
1652195390000|2022-05-10 15:09:50|1144.5|1126.7|1143.46|1125.66|1144.55|1126.75|1143.46|1125.66|33
1652195400000|2022-05-10 15:10:00|1143.66|1125.86|1143.77|1125.97|1143.82|1126.02|1142.53|1124.73|23
1652195410000|2022-05-10 15:10:10|1143.83|1126.03|1140.53|1122.73|1144|1126.2|1140.53|1122.73|38
1652195420000|2022-05-10 15:10:20|1140.51|1122.71|1141.11|1123.31|1141.36|1123.56|1140.4|1122.6|24
1652195430000|2022-05-10 15:10:30|1141.28|1123.48|1140.13|1122.33|1141.37|1123.57|1139.34|1121.54|31
1652195440000|2022-05-10 15:10:40|1140.24|1122.44|1140.62|1122.82|1141.28|1123.48|1140.24|1122.44|20
1652195450000|2022-05-10 15:10:50|1140.94|1123.14|1143.24|1125.44|1143.24|1125.44|1139.3|1121.5|33
1652195460000|2022-05-10 15:11:00|1143.37|1125.57|1147.12|1129.32|1147.12|1129.32|1143.29|1125.49|36
1652195470000|2022-05-10 15:11:10|1147.25|1129.45|1146.8|1129|1149.08|1131.28|1146.8|1129|34
1652195480000|2022-05-10 15:11:20|1147.32|1129.52|1146.98|1129.18|1148.4|1130.6|1146.98|1129.18|33
1652195490000|2022-05-10 15:11:30|1146.88|1129.08|1146.19|1128.39|1147.24|1129.44|1145.42|1127.62|28
1652195500000|2022-05-10 15:11:40|1146.23|1128.43|1144.61|1126.81|1146.23|1128.43|1144.39|1126.59|32
1652195510000|2022-05-10 15:11:50|1144.59|1126.79|1145.7|1127.9|1146.33|1128.53|1144.59|1126.79|33
1652195520000|2022-05-10 15:12:00|1145.67|1127.87|1146.28|1128.48|1147.16|1129.36|1145.62|1127.82|32
1652195530000|2022-05-10 15:12:10|1146.29|1128.49|1147.91|1130.11|1148.03|1130.23|1146.29|1128.49|32
1652195540000|2022-05-10 15:12:20|1147.85|1130.05|1146.4|1128.6|1147.85|1130.05|1145.92|1128.12|36
1652195550000|2022-05-10 15:12:30|1146.28|1128.48|1147.31|1129.51|1148.26|1130.46|1145.66|1127.86|29
1652195560000|2022-05-10 15:12:40|1146.97|1129.17|1152.25|1134.45|1152.25|1134.45|1146.66|1128.86|34
1652195570000|2022-05-10 15:12:50|1151.99|1134.19|1152.32|1134.52|1152.4|1134.6|1151.3|1133.5|19
1652195580000|2022-05-10 15:13:00|1152.76|1134.96|1152.78|1134.98|1153.03|1135.23|1151.55|1133.75|19
1652195590000|2022-05-10 15:13:10|1152.68|1134.88|1150.87|1133.07|1153.32|1135.52|1150.75|1132.95|29
1652195600000|2022-05-10 15:13:20|1151.34|1133.54|1150.15|1132.35|1151.34|1133.54|1149.47|1131.67|30
1652195610000|2022-05-10 15:13:30|1150.34|1132.54|1148.51|1130.71|1150.34|1132.54|1148.51|1130.71|20
1652195620000|2022-05-10 15:13:40|1148.66|1130.86|1149.61|1131.81|1149.61|1131.81|1148.66|1130.86|27
1652195630000|2022-05-10 15:13:50|1149.6|1131.8|1150.55|1132.75|1150.55|1132.75|1149.53|1131.73|19
1652195640000|2022-05-10 15:14:00|1150.51|1132.71|1149.47|1131.67|1150.51|1132.71|1149.38|1131.58|24
1652195650000|2022-05-10 15:14:10|1149.58|1131.78|1147.75|1129.95|1149.58|1131.78|1147.75|1129.95|13
1652195660000|2022-05-10 15:14:20|1147.41|1129.61|1145.4|1127.6|1147.41|1129.61|1145.4|1127.6|21
1652195670000|2022-05-10 15:14:30|1145.43|1127.63|1143.65|1125.85|1145.49|1127.69|1143.65|1125.85|18
1652195680000|2022-05-10 15:14:40|1144.28|1126.48|1143.4|1125.6|1144.4|1126.6|1142.78|1124.98|22
1652195690000|2022-05-10 15:14:50|1143.39|1125.59|1142.71|1124.91|1144.4|1126.6|1142.71|1124.91|22
1652195700000|2022-05-10 15:15:00|1142.62|1124.82|1144.96|1127.16|1145.02|1127.22|1141.78|1123.98|36
1652195710000|2022-05-10 15:15:10|1145.2|1127.4|1143.26|1125.46|1145.35|1127.55|1143.19|1125.39|38
1652195720000|2022-05-10 15:15:20|1143.29|1125.49|1144.28|1126.48|1144.34|1126.54|1142.52|1124.72|34
1652195730000|2022-05-10 15:15:30|1144.29|1126.49|1143.29|1125.49|1144.5|1126.7|1142.79|1124.99|31
1652195740000|2022-05-10 15:15:40|1143.28|1125.48|1141.76|1123.96|1143.42|1125.62|1141.47|1123.67|29
1652195750000|2022-05-10 15:15:50|1141.49|1123.69|1143.22|1125.42|1143.31|1125.51|1141.37|1123.57|30
1652195760000|2022-05-10 15:16:00|1143.18|1125.38|1146.06|1128.26|1146.06|1128.26|1142.84|1125.04|33
1652195770000|2022-05-10 15:16:10|1146.15|1128.35|1149.08|1131.28|1149.4|1131.6|1145.58|1127.78|33
1652195780000|2022-05-10 15:16:20|1149.06|1131.26|1145.26|1127.46|1149.06|1131.26|1145.26|1127.46|36
1652195790000|2022-05-10 15:16:30|1145.43|1127.63|1147.1|1129.3|1147.26|1129.46|1145.41|1127.61|32
1652195800000|2022-05-10 15:16:40|1147.14|1129.34|1147.2|1129.4|1147.32|1129.52|1146.34|1128.54|28
1652195810000|2022-05-10 15:16:50|1147.24|1129.44|1150.21|1132.41|1150.4|1132.6|1147.24|1129.44|32
1652195820000|2022-05-10 15:17:00|1150.68|1132.88|1151.4|1133.6|1152.93|1135.13|1150.68|1132.88|31
1652195830000|2022-05-10 15:17:10|1151.8|1134|1154.18|1136.38|1154.18|1136.38|1151.8|1134|18
1652195840000|2022-05-10 15:17:20|1153.75|1135.95|1154.57|1136.77|1155.73|1137.93|1153.7|1135.9|31
1652195850000|2022-05-10 15:17:30|1154.4|1136.6|1154.34|1136.54|1155.32|1137.52|1154.34|1136.54|20
1652195860000|2022-05-10 15:17:40|1153.95|1136.15|1152.42|1134.62|1153.95|1136.15|1152.42|1134.62|22
1652195870000|2022-05-10 15:17:50|1152.43|1134.63|1152.24|1134.44|1152.6|1134.8|1151.5|1133.7|28
1652195880000|2022-05-10 15:18:00|1152.19|1134.39|1155.13|1137.33|1155.13|1137.33|1151.9|1134.1|32
1652195890000|2022-05-10 15:18:10|1155.18|1137.38|1155.22|1137.42|1155.4|1137.6|1154.93|1137.13|25
1652195900000|2022-05-10 15:18:20|1154.9|1137.1|1154.98|1137.18|1154.98|1137.18|1154.27|1136.47|19
1652195910000|2022-05-10 15:18:30|1154.96|1137.16|1154.59|1136.79|1155.4|1137.6|1154.34|1136.54|17
1652195920000|2022-05-10 15:18:40|1155.4|1137.6|1154.39|1136.59|1155.4|1137.6|1154.39|1136.59|12
1652195930000|2022-05-10 15:18:50|1154.56|1136.76|1156.73|1138.93|1156.73|1138.93|1154.56|1136.76|17
1652195940000|2022-05-10 15:19:00|1156.7|1138.9|1158.04|1140.24|1158.4|1140.6|1156.4|1138.6|18
1652195950000|2022-05-10 15:19:10|1158.4|1140.6|1157.76|1139.96|1158.4|1140.6|1157.76|1139.96|19
1652195960000|2022-05-10 15:19:20|1157.3|1139.5|1157.9|1140.1|1158.32|1140.52|1156.9|1139.1|19
1652195970000|2022-05-10 15:19:30|1157.7|1139.9|1158.9|1141.1|1158.9|1141.1|1157.7|1139.9|7
1652195980000|2022-05-10 15:19:40|1158.4|1140.6|1159.33|1141.53|1160.4|1142.6|1158.36|1140.56|18
1652195990000|2022-05-10 15:19:50|1159.24|1141.44|1160.35|1142.55|1160.4|1142.6|1159.23|1141.43|12
1652196000000|2022-05-10 15:20:00|1160.38|1142.58|1161.59|1143.79|1161.59|1143.79|1160.38|1142.58|25
1652196010000|2022-05-10 15:20:10|1161.78|1143.98|1163.42|1145.62|1163.42|1145.62|1161.78|1143.98|22
1652196020000|2022-05-10 15:20:20|1163.9|1146.1|1161.98|1144.18|1164.9|1147.1|1161.98|1144.18|27
1652196030000|2022-05-10 15:20:30|1161.97|1144.17|1161.39|1143.59|1162.4|1144.6|1160.49|1142.69|32
1652196040000|2022-05-10 15:20:40|1161|1143.2|1160.34|1142.54|1161.32|1143.52|1159.75|1141.95|26
1652196050000|2022-05-10 15:20:50|1160.37|1142.57|1160.25|1142.45|1160.4|1142.6|1159.28|1141.48|30
1652196060000|2022-05-10 15:21:00|1160.35|1142.55|1159.35|1141.55|1160.86|1143.06|1159.35|1141.55|24
1652196070000|2022-05-10 15:21:10|1159.24|1141.44|1156.56|1138.76|1159.32|1141.52|1156.5|1138.7|26
1652196080000|2022-05-10 15:21:20|1156.85|1139.05|1157.45|1139.65|1158.3|1140.5|1156.4|1138.6|28
1652196090000|2022-05-10 15:21:30|1157.44|1139.64|1156.35|1138.55|1157.44|1139.64|1156.3|1138.5|19
1652196100000|2022-05-10 15:21:40|1156.36|1138.56|1156.1|1138.3|1157.85|1140.05|1156.1|1138.3|20
1652196110000|2022-05-10 15:21:50|1156.08|1138.28|1156.22|1138.42|1156.23|1138.43|1155.26|1137.46|17
1652196120000|2022-05-10 15:22:00|1156.23|1138.43|1157.36|1139.56|1157.36|1139.56|1155.29|1137.49|23
1652196130000|2022-05-10 15:22:10|1157.35|1139.55|1156.58|1138.78|1158.4|1140.6|1156.58|1138.78|20
1652196140000|2022-05-10 15:22:20|1156.32|1138.52|1156.4|1138.6|1156.4|1138.6|1155.28|1137.48|22
1652196150000|2022-05-10 15:22:30|1156.26|1138.46|1158.33|1140.53|1158.33|1140.53|1156.09|1138.29|33
1652196160000|2022-05-10 15:22:40|1158.32|1140.52|1157.14|1139.34|1158.4|1140.6|1156.72|1138.92|25
1652196170000|2022-05-10 15:22:50|1156.54|1138.74|1156.09|1138.29|1156.54|1138.74|1155.63|1137.83|19
1652196180000|2022-05-10 15:23:00|1155.93|1138.13|1157.4|1139.6|1158.22|1140.42|1155.93|1138.13|22
1652196190000|2022-05-10 15:23:10|1157.31|1139.51|1156.3|1138.5|1157.31|1139.51|1155.28|1137.48|29
1652196200000|2022-05-10 15:23:20|1156.31|1138.51|1154.27|1136.47|1156.41|1138.61|1154.27|1136.47|29
1652196210000|2022-05-10 15:23:30|1153.88|1136.08|1152.76|1134.96|1153.88|1136.08|1151.3|1133.5|36
1652196220000|2022-05-10 15:23:40|1152.71|1134.91|1152.22|1134.42|1152.72|1134.92|1151.4|1133.6|28
1652196230000|2022-05-10 15:23:50|1151.4|1133.6|1152.45|1134.65|1152.48|1134.68|1151.4|1133.6|12
1652196240000|2022-05-10 15:24:00|1152.96|1135.16|1152.9|1135.1|1154.34|1136.54|1152.3|1134.5|26
1652196250000|2022-05-10 15:24:10|1152.74|1134.94|1151.4|1133.6|1152.9|1135.1|1151.15|1133.35|27
1652196260000|2022-05-10 15:24:20|1151.46|1133.66|1149.45|1131.65|1151.75|1133.95|1149.45|1131.65|25
1652196270000|2022-05-10 15:24:30|1149.57|1131.77|1148.4|1130.6|1150.18|1132.38|1148.17|1130.37|23
1652196280000|2022-05-10 15:24:40|1148.52|1130.72|1147.6|1129.8|1148.94|1131.14|1147.41|1129.61|15
1652196290000|2022-05-10 15:24:50|1147.62|1129.82|1149.69|1131.89|1149.78|1131.98|1147.5|1129.7|28
1652196300000|2022-05-10 15:25:00|1150.05|1132.25|1149.73|1131.93|1150.32|1132.52|1148.64|1130.84|25
1652196310000|2022-05-10 15:25:10|1150.32|1132.52|1149.9|1132.1|1151.4|1133.6|1149.69|1131.89|28
1652196320000|2022-05-10 15:25:20|1149.92|1132.12|1150.46|1132.66|1151.71|1133.91|1149.92|1132.12|33
1652196330000|2022-05-10 15:25:30|1150.4|1132.6|1149.52|1131.72|1151.27|1133.47|1149.38|1131.58|25
1652196340000|2022-05-10 15:25:40|1148.65|1130.85|1147.41|1129.61|1148.76|1130.96|1147.12|1129.32|27
1652196350000|2022-05-10 15:25:50|1148.15|1130.35|1145.4|1127.6|1148.15|1130.35|1145.4|1127.6|20
1652196360000|2022-05-10 15:26:00|1145.41|1127.61|1147.21|1129.41|1147.32|1129.52|1145.4|1127.6|16
1652196370000|2022-05-10 15:26:10|1147.23|1129.43|1147.05|1129.25|1148.4|1130.6|1146.5|1128.7|23
1652196380000|2022-05-10 15:26:20|1146.67|1128.87|1147.23|1129.43|1147.23|1129.43|1146.6|1128.8|11
1652196390000|2022-05-10 15:26:30|1147.37|1129.57|1148.28|1130.48|1149.33|1131.53|1147.32|1129.52|25
1652196400000|2022-05-10 15:26:40|1148.26|1130.46|1147.34|1129.54|1148.32|1130.52|1146.85|1129.05|22
1652196410000|2022-05-10 15:26:50|1147.36|1129.56|1150.34|1132.54|1150.34|1132.54|1147.36|1129.56|30
1652196420000|2022-05-10 15:27:00|1150.24|1132.44|1152.89|1135.09|1152.89|1135.09|1150.24|1132.44|25
1652196430000|2022-05-10 15:27:10|1152.86|1135.06|1154|1136.2|1154.61|1136.81|1152.5|1134.7|32
1652196440000|2022-05-10 15:27:20|1153.36|1135.56|1156.21|1138.41|1156.4|1138.6|1153.3|1135.5|30
1652196450000|2022-05-10 15:27:30|1155.9|1138.1|1154.21|1136.41|1155.96|1138.16|1154.21|1136.41|20
1652196460000|2022-05-10 15:27:40|1153.74|1135.94|1153.75|1135.95|1154.4|1136.6|1153.7|1135.9|20
1652196470000|2022-05-10 15:27:50|1153.43|1135.63|1155.11|1137.31|1155.31|1137.51|1153.43|1135.63|21
1652196480000|2022-05-10 15:28:00|1155.25|1137.45|1154.93|1137.13|1155.43|1137.63|1154.39|1136.59|23
1652196490000|2022-05-10 15:28:10|1155.3|1137.5|1153.4|1135.6|1155.32|1137.52|1153.15|1135.35|19
1652196500000|2022-05-10 15:28:20|1152.9|1135.1|1149.58|1131.78|1152.9|1135.1|1149.54|1131.74|33
1652196510000|2022-05-10 15:28:30|1149.4|1131.6|1148.69|1130.89|1149.4|1131.6|1148.66|1130.86|26
1652196520000|2022-05-10 15:28:40|1148.52|1130.72|1146.26|1128.46|1148.52|1130.72|1146.26|1128.46|26
1652196530000|2022-05-10 15:28:50|1146.25|1128.45|1147.17|1129.37|1147.17|1129.37|1145.32|1127.52|23
1652196540000|2022-05-10 15:29:00|1147.29|1129.49|1148.38|1130.58|1148.4|1130.6|1147.29|1129.49|26
1652196550000|2022-05-10 15:29:10|1148.37|1130.57|1144.4|1126.6|1148.4|1130.6|1144.4|1126.6|28
1652196560000|2022-05-10 15:29:20|1144.33|1126.53|1148.25|1130.45|1148.25|1130.45|1143.41|1125.61|36
1652196570000|2022-05-10 15:29:30|1149.4|1131.6|1150.75|1132.95|1151.07|1133.27|1149.27|1131.47|30
1652196580000|2022-05-10 15:29:40|1151.2|1133.4|1154.61|1136.81|1154.62|1136.82|1151.1|1133.3|37
1652196590000|2022-05-10 15:29:50|1154.55|1136.75|1153.98|1136.18|1154.88|1137.08|1153.4|1135.6|25
1652196600000|2022-05-10 15:30:00|1153.99|1136.19|1153.93|1136.13|1154.16|1136.36|1153.24|1135.44|29
1652196610000|2022-05-10 15:30:10|1153.64|1135.84|1152.36|1134.56|1153.7|1135.9|1152.34|1134.54|22
1652196620000|2022-05-10 15:30:20|1152.31|1134.51|1154.49|1136.69|1154.5|1136.7|1151.89|1134.09|35
1652196630000|2022-05-10 15:30:30|1154.69|1136.89|1155.69|1137.89|1156.66|1138.86|1154.69|1136.89|34
1652196640000|2022-05-10 15:30:40|1156.19|1138.39|1155.21|1137.41|1156.3|1138.5|1154.49|1136.69|31
1652196650000|2022-05-10 15:30:50|1155.19|1137.39|1155.13|1137.33|1155.32|1137.52|1154.27|1136.47|33
1652196660000|2022-05-10 15:31:00|1154.97|1137.17|1153.49|1135.69|1155.27|1137.47|1153.48|1135.68|28
1652196670000|2022-05-10 15:31:10|1153.47|1135.67|1154.69|1136.89|1155.33|1137.53|1153.47|1135.67|33
1652196680000|2022-05-10 15:31:20|1154.72|1136.92|1156.23|1138.43|1156.35|1138.55|1154.39|1136.59|29
1652196690000|2022-05-10 15:31:30|1156.27|1138.47|1156.67|1138.87|1156.67|1138.87|1154.42|1136.62|31
1652196700000|2022-05-10 15:31:40|1156.9|1139.1|1158.63|1140.83|1159.21|1141.41|1156.83|1139.03|30
1652196710000|2022-05-10 15:31:50|1158.98|1141.18|1158.39|1140.59|1159.21|1141.41|1158.04|1140.24|21
1652196720000|2022-05-10 15:32:00|1158.33|1140.53|1158.4|1140.6|1158.4|1140.6|1157.6|1139.8|30
1652196730000|2022-05-10 15:32:10|1158.37|1140.57|1156.58|1138.78|1158.37|1140.57|1156.58|1138.78|28
1652196740000|2022-05-10 15:32:20|1156.4|1138.6|1156.05|1138.25|1157.37|1139.57|1155.99|1138.19|32
1652196750000|2022-05-10 15:32:30|1155.88|1138.08|1158.34|1140.54|1158.34|1140.54|1155.56|1137.76|32
1652196760000|2022-05-10 15:32:40|1158.62|1140.82|1161.04|1143.24|1161.39|1143.59|1158.62|1140.82|33
1652196770000|2022-05-10 15:32:50|1160.9|1143.1|1164.27|1146.47|1164.34|1146.54|1160.53|1142.73|34
1652196780000|2022-05-10 15:33:00|1163.92|1146.12|1163.45|1145.65|1163.93|1146.13|1163.22|1145.42|31
1652196790000|2022-05-10 15:33:10|1163.44|1145.64|1161.46|1143.66|1163.44|1145.64|1160.71|1142.91|34
1652196800000|2022-05-10 15:33:20|1161.45|1143.65|1160.96|1143.16|1161.48|1143.68|1160.68|1142.88|33
1652196810000|2022-05-10 15:33:30|1161.32|1143.52|1161.4|1143.6|1161.41|1143.61|1160.5|1142.7|31
1652196820000|2022-05-10 15:33:40|1161.36|1143.56|1161.89|1144.09|1161.89|1144.09|1160.73|1142.93|32
1652196830000|2022-05-10 15:33:50|1162.3|1144.5|1164.39|1146.59|1164.39|1146.59|1162.3|1144.5|26
1652196840000|2022-05-10 15:34:00|1164.48|1146.68|1168.38|1150.58|1168.4|1150.6|1164.48|1146.68|23
1652196850000|2022-05-10 15:34:10|1168.35|1150.55|1170.34|1152.54|1171.31|1153.51|1168.32|1150.52|38
1652196860000|2022-05-10 15:34:20|1170.44|1152.64|1173.4|1155.6|1173.4|1155.6|1170.36|1152.56|30
1652196870000|2022-05-10 15:34:30|1173.42|1155.62|1171.39|1153.59|1174.16|1156.36|1170.97|1153.17|33
1652196880000|2022-05-10 15:34:40|1171.47|1153.67|1172.8|1155|1173.24|1155.44|1171.07|1153.27|28
1652196890000|2022-05-10 15:34:50|1172.4|1154.6|1171.28|1153.48|1172.4|1154.6|1170.96|1153.16|29
1652196900000|2022-05-10 15:35:00|1171.35|1153.55|1174.7|1156.9|1174.7|1156.9|1171.09|1153.29|28
1652196910000|2022-05-10 15:35:10|1174.58|1156.78|1175.4|1157.6|1175.47|1157.67|1173.36|1155.56|34
1652196920000|2022-05-10 15:35:20|1175.82|1158.02|1178.34|1160.54|1178.37|1160.57|1175.82|1158.02|29
1652196930000|2022-05-10 15:35:30|1178.32|1160.52|1182.28|1164.48|1182.34|1164.54|1178.32|1160.52|30
1652196940000|2022-05-10 15:35:40|1182.27|1164.47|1181.26|1163.46|1183.15|1165.35|1181.26|1163.46|31
1652196950000|2022-05-10 15:35:50|1180.81|1163.01|1181.32|1163.52|1181.36|1163.56|1180.54|1162.74|31
1652196960000|2022-05-10 15:36:00|1181.31|1163.51|1181.26|1163.46|1181.31|1163.51|1179.73|1161.93|37
1652196970000|2022-05-10 15:36:10|1181.97|1164.17|1183.3|1165.5|1183.45|1165.65|1181.97|1164.17|35
1652196980000|2022-05-10 15:36:20|1183.44|1165.64|1185.3|1167.5|1185.3|1167.5|1183.43|1165.63|22
1652196990000|2022-05-10 15:36:30|1185.32|1167.52|1185.85|1168.05|1187.27|1169.47|1185.32|1167.52|36
1652197000000|2022-05-10 15:36:40|1185.84|1168.04|1186.96|1169.16|1186.96|1169.16|1185.84|1168.04|35
1652197010000|2022-05-10 15:36:50|1187.07|1169.27|1188.45|1170.65|1188.45|1170.65|1186.64|1168.84|32
1652197020000|2022-05-10 15:37:00|1188.53|1170.73|1190.05|1172.25|1190.05|1172.25|1188.11|1170.31|30
1652197030000|2022-05-10 15:37:10|1189.65|1171.85|1189.27|1171.47|1190.55|1172.75|1189|1171.2|30
1652197040000|2022-05-10 15:37:20|1189.37|1171.57|1191.37|1173.57|1191.89|1174.09|1189.35|1171.55|35
1652197050000|2022-05-10 15:37:30|1191.34|1173.54|1192.36|1174.56|1192.4|1174.6|1191.24|1173.44|29
1652197060000|2022-05-10 15:37:40|1192.37|1174.57|1194.28|1176.48|1194.28|1176.48|1192.27|1174.47|22
1652197070000|2022-05-10 15:37:50|1194.26|1176.46|1194.68|1176.88|1195.61|1177.81|1194.26|1176.46|33
1652197080000|2022-05-10 15:38:00|1194.67|1176.87|1193.03|1175.23|1194.67|1176.87|1192.97|1175.17|24
1652197090000|2022-05-10 15:38:10|1193.13|1175.33|1193.41|1175.61|1193.43|1175.63|1192.83|1175.03|24
1652197100000|2022-05-10 15:38:20|1193.4|1175.6|1190.22|1172.42|1193.4|1175.6|1190.22|1172.42|30
1652197110000|2022-05-10 15:38:30|1190.07|1172.27|1188.52|1170.72|1190.07|1172.27|1188.42|1170.62|25
1652197120000|2022-05-10 15:38:40|1188.47|1170.67|1187.43|1169.63|1188.47|1170.67|1187.41|1169.61|24
1652197130000|2022-05-10 15:38:50|1187.68|1169.88|1190.25|1172.45|1190.4|1172.6|1187.68|1169.88|26
1652197140000|2022-05-10 15:39:00|1190.3|1172.5|1192.61|1174.81|1192.68|1174.88|1190.3|1172.5|21
1652197150000|2022-05-10 15:39:10|1192.58|1174.78|1196.72|1178.92|1197.08|1179.28|1192.58|1174.78|32
1652197160000|2022-05-10 15:39:20|1196.82|1179.02|1197.57|1179.77|1198.86|1181.06|1196.82|1179.02|33
1652197170000|2022-05-10 15:39:30|1197.61|1179.81|1198.96|1181.16|1199.33|1181.53|1197.25|1179.45|33
1652197180000|2022-05-10 15:39:40|1198.9|1181.1|1198.79|1180.99|1199.4|1181.6|1197.94|1180.14|24
1652197190000|2022-05-10 15:39:50|1199.19|1181.39|1197.08|1179.28|1199.27|1181.47|1197.08|1179.28|30
1652197200000|2022-05-10 15:40:00|1197.01|1179.21|1192.33|1174.53|1197.01|1179.21|1192.33|1174.53|35
1652197210000|2022-05-10 15:40:10|1192.3|1174.5|1190.32|1172.52|1192.3|1174.5|1190.11|1172.31|30
1652197220000|2022-05-10 15:40:20|1190.67|1172.87|1193.4|1175.6|1194.16|1176.36|1190.67|1172.87|34
1652197230000|2022-05-10 15:40:30|1193.82|1176.02|1193.75|1175.95|1195.81|1178.01|1193.75|1175.95|30
1652197240000|2022-05-10 15:40:40|1193.03|1175.23|1192.44|1174.64|1193.43|1175.63|1192.44|1174.64|24
1652197250000|2022-05-10 15:40:50|1192.43|1174.63|1194.22|1176.42|1194.23|1176.43|1192.12|1174.32|25
1652197260000|2022-05-10 15:41:00|1194.13|1176.33|1191.35|1173.55|1194.39|1176.59|1190.61|1172.81|39
1652197270000|2022-05-10 15:41:10|1191.4|1173.6|1189.46|1171.66|1191.47|1173.67|1189.36|1171.56|31
1652197280000|2022-05-10 15:41:20|1189.36|1171.56|1187.74|1169.94|1190.05|1172.25|1187.74|1169.94|33
1652197290000|2022-05-10 15:41:30|1187.67|1169.87|1187.24|1169.44|1187.67|1169.87|1186.18|1168.38|33
1652197300000|2022-05-10 15:41:40|1187.23|1169.43|1184.96|1167.16|1187.49|1169.69|1184.96|1167.16|35
1652197310000|2022-05-10 15:41:50|1184.72|1166.92|1184.38|1166.58|1184.72|1166.92|1183.47|1165.67|35
1652197320000|2022-05-10 15:42:00|1184.4|1166.6|1181.58|1163.78|1184.4|1166.6|1181.58|1163.78|29
1652197330000|2022-05-10 15:42:10|1181.53|1163.73|1178.48|1160.68|1181.53|1163.73|1178.41|1160.61|36
1652197340000|2022-05-10 15:42:20|1178.43|1160.63|1180.38|1162.58|1180.45|1162.65|1178.35|1160.55|28
1652197350000|2022-05-10 15:42:30|1180.46|1162.66|1180.17|1162.37|1180.46|1162.66|1177.95|1160.15|36
1652197360000|2022-05-10 15:42:40|1180.06|1162.26|1180.79|1162.99|1180.94|1163.14|1180.01|1162.21|30
1652197370000|2022-05-10 15:42:50|1180.68|1162.88|1182.97|1165.17|1182.97|1165.17|1180.41|1162.61|36
1652197380000|2022-05-10 15:43:00|1182.95|1165.15|1184.35|1166.55|1184.93|1167.13|1182.95|1165.15|30
1652197390000|2022-05-10 15:43:10|1184.19|1166.39|1184.38|1166.58|1184.4|1166.6|1182.84|1165.04|36
1652197400000|2022-05-10 15:43:20|1184.29|1166.49|1186.9|1169.1|1186.97|1169.17|1183.49|1165.69|34
1652197410000|2022-05-10 15:43:30|1186.88|1169.08|1187.38|1169.58|1187.38|1169.58|1185.9|1168.1|35
1652197420000|2022-05-10 15:43:40|1187.43|1169.63|1188.4|1170.6|1188.41|1170.61|1187.43|1169.63|29
1652197430000|2022-05-10 15:43:50|1188.34|1170.54|1185.84|1168.04|1188.4|1170.6|1185.43|1167.63|32
1652197440000|2022-05-10 15:44:00|1185.89|1168.09|1186.48|1168.68|1186.48|1168.68|1184.97|1167.17|28
1652197450000|2022-05-10 15:44:10|1186.69|1168.89|1187.97|1170.17|1187.97|1170.17|1185.69|1167.89|33
1652197460000|2022-05-10 15:44:20|1187.96|1170.16|1185.55|1167.75|1188.43|1170.63|1185.55|1167.75|33
1652197470000|2022-05-10 15:44:30|1185.52|1167.72|1183.86|1166.06|1185.52|1167.72|1183.86|1166.06|33
1652197480000|2022-05-10 15:44:40|1183.82|1166.02|1186.53|1168.73|1186.53|1168.73|1183.78|1165.98|33
1652197490000|2022-05-10 15:44:50|1187.14|1169.34|1187.99|1170.19|1187.99|1170.19|1186.93|1169.13|29
1652197500000|2022-05-10 15:45:00|1187.95|1170.15|1187.52|1169.72|1188.99|1171.19|1187.2|1169.4|37
1652197510000|2022-05-10 15:45:10|1187.5|1169.7|1183.58|1165.78|1187.52|1169.72|1183.58|1165.78|33
1652197520000|2022-05-10 15:45:20|1183.41|1165.61|1184.3|1166.5|1184.31|1166.51|1182.5|1164.7|35
1652197530000|2022-05-10 15:45:30|1184.29|1166.49|1179.75|1161.95|1184.29|1166.49|1179.54|1161.74|36
1652197540000|2022-05-10 15:45:40|1179.52|1161.72|1178.44|1160.64|1179.52|1161.72|1178.43|1160.63|37
1652197550000|2022-05-10 15:45:50|1178.38|1160.58|1178.3|1160.5|1179.43|1161.63|1178|1160.2|34
1652197560000|2022-05-10 15:46:00|1178.07|1160.27|1178.12|1160.32|1178.36|1160.56|1177.25|1159.45|33
1652197570000|2022-05-10 15:46:10|1178.2|1160.4|1177.33|1159.53|1178.27|1160.47|1176.73|1158.93|32
1652197580000|2022-05-10 15:46:20|1177|1159.2|1174.31|1156.51|1177|1159.2|1174.1|1156.3|35
1652197590000|2022-05-10 15:46:30|1174.1|1156.3|1173.49|1155.69|1174.44|1156.64|1173.08|1155.28|34
1652197600000|2022-05-10 15:46:40|1173.5|1155.7|1176.79|1158.99|1176.79|1158.99|1173.5|1155.7|31
1652197610000|2022-05-10 15:46:50|1177.25|1159.45|1177.6|1159.8|1177.79|1159.99|1177.17|1159.37|29
1652197620000|2022-05-10 15:47:00|1177.53|1159.73|1178.35|1160.55|1178.35|1160.55|1177.35|1159.55|31
1652197630000|2022-05-10 15:47:10|1178.36|1160.56|1178.78|1160.98|1179.15|1161.35|1177.58|1159.78|29
1652197640000|2022-05-10 15:47:20|1178.79|1160.99|1180.8|1163|1182.8|1165|1178.79|1160.99|37
1652197650000|2022-05-10 15:47:30|1180.81|1163.01|1182.14|1164.34|1182.15|1164.35|1180.29|1162.49|33
1652197660000|2022-05-10 15:47:40|1182.4|1164.6|1182.3|1164.5|1183.35|1165.55|1182.26|1164.46|26
1652197670000|2022-05-10 15:47:50|1182.31|1164.51|1181.06|1163.26|1182.35|1164.55|1180.61|1162.81|29
1652197680000|2022-05-10 15:48:00|1180.7|1162.9|1177.75|1159.95|1180.79|1162.99|1177.75|1159.95|32
1652197690000|2022-05-10 15:48:10|1177.56|1159.76|1176.52|1158.72|1178.34|1160.54|1176.52|1158.72|27
1652197700000|2022-05-10 15:48:20|1176.65|1158.85|1178.21|1160.41|1178.27|1160.47|1175.92|1158.12|32
1652197710000|2022-05-10 15:48:30|1178.13|1160.33|1179.32|1161.52|1179.32|1161.52|1176.99|1159.19|34
1652197720000|2022-05-10 15:48:40|1179.31|1161.51|1179.65|1161.85|1180.6|1162.8|1179.31|1161.51|33
1652197730000|2022-05-10 15:48:50|1179.49|1161.69|1178.48|1160.68|1179.54|1161.74|1178.43|1160.63|34
1652197740000|2022-05-10 15:49:00|1178.47|1160.67|1180.31|1162.51|1180.36|1162.56|1177.5|1159.7|33
1652197750000|2022-05-10 15:49:10|1180.34|1162.54|1180.37|1162.57|1180.99|1163.19|1179.59|1161.79|39
1652197760000|2022-05-10 15:49:20|1180.5|1162.7|1180.31|1162.51|1180.98|1163.18|1179.81|1162.01|36
1652197770000|2022-05-10 15:49:30|1180.29|1162.49|1179.88|1162.08|1181.07|1163.27|1179.88|1162.08|27
1652197780000|2022-05-10 15:49:40|1179.84|1162.04|1178.58|1160.78|1179.84|1162.04|1177.93|1160.13|32
1652197790000|2022-05-10 15:49:50|1178.63|1160.83|1177.43|1159.63|1178.93|1161.13|1177.33|1159.53|28
1652197800000|2022-05-10 15:50:00|1177.42|1159.62|1177.65|1159.85|1178.15|1160.35|1177.07|1159.27|32
1652197810000|2022-05-10 15:50:10|1177.53|1159.73|1175.92|1158.12|1177.53|1159.73|1175.92|1158.12|24
1652197820000|2022-05-10 15:50:20|1175.9|1158.1|1174.1|1156.3|1175.91|1158.11|1174.1|1156.3|24
1652197830000|2022-05-10 15:50:30|1174.03|1156.23|1174.85|1157.05|1175.11|1157.31|1172.69|1154.89|34
1652197840000|2022-05-10 15:50:40|1174.95|1157.15|1173.76|1155.96|1175.26|1157.46|1173.32|1155.52|27
1652197850000|2022-05-10 15:50:50|1173.77|1155.97|1174.17|1156.37|1174.36|1156.56|1173.62|1155.82|32
1652197860000|2022-05-10 15:51:00|1174.12|1156.32|1173.05|1155.25|1174.12|1156.32|1172.95|1155.15|23
1652197870000|2022-05-10 15:51:10|1173.03|1155.23|1173.33|1155.53|1173.8|1156|1172.56|1154.76|22
1652197880000|2022-05-10 15:51:20|1173.2|1155.4|1174.22|1156.42|1174.29|1156.49|1173.02|1155.22|26
1652197890000|2022-05-10 15:51:30|1174.07|1156.27|1173.16|1155.36|1174.24|1156.44|1173.16|1155.36|26
1652197900000|2022-05-10 15:51:40|1172.87|1155.07|1170.45|1152.65|1173.31|1155.51|1170.45|1152.65|36
1652197910000|2022-05-10 15:51:50|1170.32|1152.52|1169.3|1151.5|1170.32|1152.52|1169.02|1151.22|33
1652197920000|2022-05-10 15:52:00|1169.31|1151.51|1168.62|1150.82|1169.53|1151.73|1168.61|1150.81|27
1652197930000|2022-05-10 15:52:10|1168.55|1150.75|1170.27|1152.47|1170.39|1152.59|1168.47|1150.67|27
1652197940000|2022-05-10 15:52:20|1170.28|1152.48|1173.35|1155.55|1173.35|1155.55|1170.28|1152.48|30
1652197950000|2022-05-10 15:52:30|1173.39|1155.59|1173.57|1155.77|1174.27|1156.47|1173.39|1155.59|28
1652197960000|2022-05-10 15:52:40|1173.56|1155.76|1172.82|1155.02|1173.56|1155.76|1172.5|1154.7|24
1652197970000|2022-05-10 15:52:50|1173.31|1155.51|1172.71|1154.91|1174.77|1156.97|1172.71|1154.91|34
1652197980000|2022-05-10 15:53:00|1172.97|1155.17|1175.18|1157.38|1175.18|1157.38|1172.81|1155.01|32
1652197990000|2022-05-10 15:53:10|1175.13|1157.33|1174.64|1156.84|1175.13|1157.33|1174.05|1156.25|22
1652198000000|2022-05-10 15:53:20|1174.7|1156.9|1175.49|1157.69|1175.49|1157.69|1174.53|1156.73|15
1652198010000|2022-05-10 15:53:30|1176.22|1158.42|1178.39|1160.59|1178.39|1160.59|1175.88|1158.08|28
1652198020000|2022-05-10 15:53:40|1178.78|1160.98|1178.5|1160.7|1179.4|1161.6|1178.43|1160.63|38
1652198030000|2022-05-10 15:53:50|1178.48|1160.68|1177.42|1159.62|1178.48|1160.68|1177.2|1159.4|29
1652198040000|2022-05-10 15:54:00|1177.4|1159.6|1176.27|1158.47|1177.4|1159.6|1175.69|1157.89|27
1652198050000|2022-05-10 15:54:10|1176.38|1158.58|1178.6|1160.8|1178.6|1160.8|1176.35|1158.55|29
1652198060000|2022-05-10 15:54:20|1178.59|1160.79|1179.91|1162.11|1179.91|1162.11|1178.46|1160.66|26
1652198070000|2022-05-10 15:54:30|1179.97|1162.17|1181.27|1163.47|1181.27|1163.47|1179.97|1162.17|17
1652198080000|2022-05-10 15:54:40|1181.28|1163.48|1182.32|1164.52|1182.32|1164.52|1180.57|1162.77|21
1652198090000|2022-05-10 15:54:50|1182.22|1164.42|1182.28|1164.48|1183.25|1165.45|1181.9|1164.1|24
1652198100000|2022-05-10 15:55:00|1181.8|1164|1180.31|1162.51|1182.4|1164.6|1180.31|1162.51|16
1652198110000|2022-05-10 15:55:10|1180.15|1162.35|1177.65|1159.85|1180.15|1162.35|1176.92|1159.12|31
1652198120000|2022-05-10 15:55:20|1177.12|1159.32|1176.38|1158.58|1177.12|1159.32|1175.83|1158.03|27
1652198130000|2022-05-10 15:55:30|1176.3|1158.5|1175.17|1157.37|1177|1159.2|1175.17|1157.37|19
1652198140000|2022-05-10 15:55:40|1175.2|1157.4|1174.4|1156.6|1175.6|1157.8|1174.37|1156.57|16
1652198150000|2022-05-10 15:55:50|1173.42|1155.62|1172.87|1155.07|1173.52|1155.72|1172.87|1155.07|26
1652198160000|2022-05-10 15:56:00|1173.17|1155.37|1172.45|1154.65|1173.4|1155.6|1170.69|1152.89|31
1652198170000|2022-05-10 15:56:10|1172.48|1154.68|1171.34|1153.54|1172.48|1154.68|1171.34|1153.54|21
1652198180000|2022-05-10 15:56:20|1170.68|1152.88|1170.1|1152.3|1170.68|1152.88|1170.05|1152.25|19
1652198190000|2022-05-10 15:56:30|1170.4|1152.6|1169.7|1151.9|1170.4|1152.6|1169.4|1151.6|13
1652198200000|2022-05-10 15:56:40|1169.1|1151.3|1168.29|1150.49|1169.1|1151.3|1168.06|1150.26|13
1652198210000|2022-05-10 15:56:50|1168.4|1150.6|1167.26|1149.46|1168.4|1150.6|1166.61|1148.81|24
1652198220000|2022-05-10 15:57:00|1167.29|1149.49|1169.34|1151.54|1169.4|1151.6|1167.29|1149.49|21
1652198230000|2022-05-10 15:57:10|1169.36|1151.56|1170.4|1152.6|1170.4|1152.6|1169.15|1151.35|17
1652198240000|2022-05-10 15:57:20|1170.08|1152.28|1172.64|1154.84|1172.64|1154.84|1170.08|1152.28|27
1652198250000|2022-05-10 15:57:30|1172.56|1154.76|1173.33|1155.53|1173.45|1155.65|1172.36|1154.56|21
1652198260000|2022-05-10 15:57:40|1173.31|1155.51|1174.15|1156.35|1174.9|1157.1|1173.31|1155.51|16
1652198270000|2022-05-10 15:57:50|1173.96|1156.16|1174.36|1156.56|1175.18|1157.38|1173.12|1155.32|25
1652198280000|2022-05-10 15:58:00|1174.91|1157.11|1177.4|1159.6|1177.7|1159.9|1174.91|1157.11|27
1652198290000|2022-05-10 15:58:10|1177.65|1159.85|1178.59|1160.79|1178.59|1160.79|1177.65|1159.85|12
1652198300000|2022-05-10 15:58:20|1178.84|1161.04|1180.15|1162.35|1180.4|1162.6|1178.4|1160.6|24
1652198310000|2022-05-10 15:58:30|1180.4|1162.6|1180.24|1162.44|1180.48|1162.68|1179.77|1161.97|17
1652198320000|2022-05-10 15:58:40|1180.25|1162.45|1178.4|1160.6|1180.26|1162.46|1178.4|1160.6|23
1652198330000|2022-05-10 15:58:50|1178.36|1160.56|1181.4|1163.6|1181.4|1163.6|1178.36|1160.56|24
1652198340000|2022-05-10 15:59:00|1181.59|1163.79|1180.4|1162.6|1183.1|1165.3|1179.4|1161.6|28
1652198350000|2022-05-10 15:59:10|1180.9|1163.1|1179.2|1161.4|1181.4|1163.6|1178.53|1160.73|28
1652198360000|2022-05-10 15:59:20|1178.66|1160.86|1178.32|1160.52|1178.66|1160.86|1178.21|1160.41|16
1652198370000|2022-05-10 15:59:30|1178.65|1160.85|1176.82|1159.02|1178.65|1160.85|1176.64|1158.84|19
1652198380000|2022-05-10 15:59:40|1176.88|1159.08|1175.4|1157.6|1176.88|1159.08|1175.15|1157.35|27
1652198390000|2022-05-10 15:59:50|1175.35|1157.55|1177.3|1159.5|1177.38|1159.58|1175.35|1157.55|22
1652198400000|2022-05-10 16:00:00|1177.38|1159.58|1177.4|1159.6|1178.34|1160.54|1177.35|1159.55|22
1652198410000|2022-05-10 16:00:10|1177.61|1159.81|1177.09|1159.29|1177.71|1159.91|1176.68|1158.88|22
1652198420000|2022-05-10 16:00:20|1177.01|1159.21|1179.28|1161.48|1180.4|1162.6|1176.9|1159.1|29
1652198430000|2022-05-10 16:00:30|1179.53|1161.73|1175.56|1157.76|1179.53|1161.73|1175.4|1157.6|24
1652198440000|2022-05-10 16:00:40|1175.58|1157.78|1179.15|1161.35|1179.15|1161.35|1175.4|1157.6|34
1652198450000|2022-05-10 16:00:50|1179.21|1161.41|1179.13|1161.33|1180.25|1162.45|1178.73|1160.93|32
1652198460000|2022-05-10 16:01:00|1179.3|1161.5|1181.32|1163.52|1181.32|1163.52|1179.02|1161.22|29
1652198470000|2022-05-10 16:01:10|1181.34|1163.54|1183.41|1165.61|1183.41|1165.61|1181.34|1163.54|31
1652198480000|2022-05-10 16:01:20|1183.4|1165.6|1185.4|1167.6|1185.41|1167.61|1183.4|1165.6|20
1652198490000|2022-05-10 16:01:30|1185.39|1167.59|1185.17|1167.37|1185.43|1167.63|1184.68|1166.88|16
1652198500000|2022-05-10 16:01:40|1185.42|1167.62|1184.32|1166.52|1185.42|1167.62|1183.34|1165.54|26
1652198510000|2022-05-10 16:01:50|1183.9|1166.1|1184.18|1166.38|1184.37|1166.57|1182.4|1164.6|32
1652198520000|2022-05-10 16:02:00|1184.29|1166.49|1182.4|1164.6|1184.29|1166.49|1182.25|1164.45|24
1652198530000|2022-05-10 16:02:10|1182.35|1164.55|1182.4|1164.6|1182.4|1164.6|1181.8|1164|14
1652198540000|2022-05-10 16:02:20|1182.6|1164.8|1180|1162.2|1183.32|1165.52|1179.53|1161.73|34
1652198550000|2022-05-10 16:02:30|1180.34|1162.54|1177.44|1159.64|1180.34|1162.54|1177.23|1159.43|31
1652198560000|2022-05-10 16:02:40|1177.47|1159.67|1175.65|1157.85|1177.47|1159.67|1175.58|1157.78|25
1652198570000|2022-05-10 16:02:50|1175.54|1157.74|1177.36|1159.56|1177.37|1159.57|1174.62|1156.82|28
1652198580000|2022-05-10 16:03:00|1177.51|1159.71|1179.8|1162|1179.98|1162.18|1177.4|1159.6|22
1652198590000|2022-05-10 16:03:10|1179.69|1161.89|1177.15|1159.35|1179.69|1161.89|1177.15|1159.35|21
1652198600000|2022-05-10 16:03:20|1176.95|1159.15|1180.18|1162.38|1180.18|1162.38|1176.95|1159.15|24
1652198610000|2022-05-10 16:03:30|1180.17|1162.37|1181.9|1164.1|1182.43|1164.63|1179.4|1161.6|32
1652198620000|2022-05-10 16:03:40|1182.4|1164.6|1182.4|1164.6|1183.4|1165.6|1182.18|1164.38|19
1652198630000|2022-05-10 16:03:50|1182.82|1165.02|1183.4|1165.6|1183.4|1165.6|1182.33|1164.53|28
1652198640000|2022-05-10 16:04:00|1183.32|1165.52|1180.4|1162.6|1183.4|1165.6|1180.4|1162.6|23
1652198650000|2022-05-10 16:04:10|1180.69|1162.89|1181.1|1163.3|1181.31|1163.51|1180.69|1162.89|20
1652198660000|2022-05-10 16:04:20|1181.09|1163.29|1183.14|1165.34|1183.9|1166.1|1181.09|1163.29|33
1652198670000|2022-05-10 16:04:30|1183.73|1165.93|1184.48|1166.68|1184.54|1166.74|1183.73|1165.93|18
1652198680000|2022-05-10 16:04:40|1184.38|1166.58|1184|1166.2|1184.42|1166.62|1183.9|1166.1|23
1652198690000|2022-05-10 16:04:50|1184.36|1166.56|1184.47|1166.67|1184.5|1166.7|1184.26|1166.46|11
1652198700000|2022-05-10 16:05:00|1184.51|1166.71|1186.35|1168.55|1186.35|1168.55|1184.51|1166.71|23
1652198710000|2022-05-10 16:05:10|1186.4|1168.6|1183.07|1165.27|1186.4|1168.6|1182.35|1164.55|27
1652198720000|2022-05-10 16:05:20|1182.64|1164.84|1181.4|1163.6|1182.67|1164.87|1180.4|1162.6|26
1652198730000|2022-05-10 16:05:30|1181.45|1163.65|1182.18|1164.38|1182.4|1164.6|1181.18|1163.38|15
1652198740000|2022-05-10 16:05:40|1181.93|1164.13|1180.44|1162.64|1182.45|1164.65|1180.14|1162.34|19
1652198750000|2022-05-10 16:05:50|1180.5|1162.7|1179.4|1161.6|1180.5|1162.7|1179.4|1161.6|14
1652198760000|2022-05-10 16:06:00|1180.15|1162.35|1179.24|1161.44|1180.15|1162.35|1179.24|1161.44|22
1652198770000|2022-05-10 16:06:10|1179.31|1161.51|1179.37|1161.57|1179.4|1161.6|1178.24|1160.44|17
1652198780000|2022-05-10 16:06:20|1179.35|1161.55|1180.27|1162.47|1180.97|1163.17|1179.34|1161.54|28
1652198790000|2022-05-10 16:06:30|1180.28|1162.48|1179.4|1161.6|1180.28|1162.48|1179.22|1161.42|24
1652198800000|2022-05-10 16:06:40|1179.28|1161.48|1179.56|1161.76|1180.4|1162.6|1179.28|1161.48|17
1652198810000|2022-05-10 16:06:50|1179.36|1161.56|1179.4|1161.6|1180.4|1162.6|1177.84|1160.04|28
1652198820000|2022-05-10 16:07:00|1179.37|1161.57|1175.36|1157.56|1179.42|1161.62|1175.3|1157.5|34
1652198830000|2022-05-10 16:07:10|1175.86|1158.06|1175.4|1157.6|1176.4|1158.6|1175.4|1157.6|15
1652198840000|2022-05-10 16:07:20|1175.96|1158.16|1178.66|1160.86|1178.69|1160.89|1175.78|1157.98|27
1652198850000|2022-05-10 16:07:30|1178.68|1160.88|1180.15|1162.35|1181.1|1163.3|1178.68|1160.88|29
1652198860000|2022-05-10 16:07:40|1179.4|1161.6|1177.4|1159.6|1179.64|1161.84|1177.4|1159.6|25
1652198870000|2022-05-10 16:07:50|1177.36|1159.56|1177.4|1159.6|1177.4|1159.6|1176.68|1158.88|15
1652198880000|2022-05-10 16:08:00|1177.38|1159.58|1176.31|1158.51|1177.4|1159.6|1176.31|1158.51|16
1652198890000|2022-05-10 16:08:10|1176.37|1158.57|1175.4|1157.6|1176.37|1158.57|1174.69|1156.89|28
1652198900000|2022-05-10 16:08:20|1175.49|1157.69|1175.4|1157.6|1175.49|1157.69|1175|1157.2|15
1652198910000|2022-05-10 16:08:30|1175.35|1157.55|1176.26|1158.46|1176.5|1158.7|1175.35|1157.55|13
1652198920000|2022-05-10 16:08:40|1176.25|1158.45|1175.4|1157.6|1176.3|1158.5|1175.4|1157.6|13
1652198930000|2022-05-10 16:08:50|1175.33|1157.53|1173.93|1156.13|1176.4|1158.6|1173.93|1156.13|25
1652198940000|2022-05-10 16:09:00|1173.55|1155.75|1173.32|1155.52|1173.55|1155.75|1172.54|1154.74|17
1652198950000|2022-05-10 16:09:10|1172.9|1155.1|1170.78|1152.98|1173.18|1155.38|1170.64|1152.84|26
1652198960000|2022-05-10 16:09:20|1170.64|1152.84|1170.4|1152.6|1171.32|1153.52|1170.21|1152.41|27
1652198970000|2022-05-10 16:09:30|1170.34|1152.54|1170.4|1152.6|1170.4|1152.6|1168.64|1150.84|26
1652198980000|2022-05-10 16:09:40|1170.19|1152.39|1167.35|1149.55|1170.19|1152.39|1167.28|1149.48|20
1652198990000|2022-05-10 16:09:50|1167.36|1149.56|1166.5|1148.7|1168.4|1150.6|1166.5|1148.7|23
1652199000000|2022-05-10 16:10:00|1166.57|1148.77|1168.4|1150.6|1168.4|1150.6|1166.57|1148.77|24
1652199010000|2022-05-10 16:10:10|1168.3|1150.5|1167.39|1149.59|1168.4|1150.6|1167.3|1149.5|13
1652199020000|2022-05-10 16:10:20|1167.3|1149.5|1164.95|1147.15|1167.36|1149.56|1164.95|1147.15|23
1652199030000|2022-05-10 16:10:30|1164.35|1146.55|1164.36|1146.56|1165.34|1147.54|1164.23|1146.43|26
1652199040000|2022-05-10 16:10:40|1164.41|1146.61|1162.1|1144.3|1164.41|1146.61|1162.1|1144.3|23
1652199050000|2022-05-10 16:10:50|1161.45|1143.65|1162.28|1144.48|1162.4|1144.6|1160.7|1142.9|26
1652199060000|2022-05-10 16:11:00|1162.17|1144.37|1162.9|1145.1|1163.4|1145.6|1161.9|1144.1|26
1652199070000|2022-05-10 16:11:10|1162.69|1144.89|1163.7|1145.9|1163.72|1145.92|1162.69|1144.89|10
1652199080000|2022-05-10 16:11:20|1163.4|1145.6|1163.65|1145.85|1164.4|1146.6|1163.33|1145.53|18
1652199090000|2022-05-10 16:11:30|1163.4|1145.6|1163.4|1145.6|1163.45|1145.65|1162.95|1145.15|10
1652199100000|2022-05-10 16:11:40|1163.64|1145.84|1167.34|1149.54|1167.4|1149.6|1163.4|1145.6|24
1652199110000|2022-05-10 16:11:50|1167.4|1149.6|1168.4|1150.6|1168.4|1150.6|1166.55|1148.75|13
1652199120000|2022-05-10 16:12:00|1168.9|1151.1|1171.4|1153.6|1171.4|1153.6|1168.9|1151.1|31
1652199130000|2022-05-10 16:12:10|1171.84|1154.04|1169.4|1151.6|1171.86|1154.06|1169.4|1151.6|23
1652199140000|2022-05-10 16:12:20|1169.41|1151.61|1168.11|1150.31|1169.41|1151.61|1168.08|1150.28|28
1652199150000|2022-05-10 16:12:30|1168.02|1150.22|1166.65|1148.85|1168.4|1150.6|1166.31|1148.51|26
1652199160000|2022-05-10 16:12:40|1166.33|1148.53|1171.07|1153.27|1171.17|1153.37|1166.33|1148.53|22
1652199170000|2022-05-10 16:12:50|1170.97|1153.17|1172.35|1154.55|1172.35|1154.55|1170.32|1152.52|31
1652199180000|2022-05-10 16:13:00|1172.29|1154.49|1175.34|1157.54|1175.43|1157.63|1172.29|1154.49|37
1652199190000|2022-05-10 16:13:10|1175.35|1157.55|1176.24|1158.44|1176.4|1158.6|1175.21|1157.41|31
1652199200000|2022-05-10 16:13:20|1175.54|1157.74|1174.32|1156.52|1175.54|1157.74|1174.19|1156.39|26
1652199210000|2022-05-10 16:13:30|1174.4|1156.6|1175.4|1157.6|1175.4|1157.6|1174.4|1156.6|17
1652199220000|2022-05-10 16:13:40|1175.55|1157.75|1177.26|1159.46|1177.26|1159.46|1175.5|1157.7|17
1652199230000|2022-05-10 16:13:50|1177.36|1159.56|1177.34|1159.54|1177.59|1159.79|1176.99|1159.19|22
1652199240000|2022-05-10 16:14:00|1177.4|1159.6|1177.26|1159.46|1177.45|1159.65|1177|1159.2|30
1652199250000|2022-05-10 16:14:10|1177.34|1159.54|1176.07|1158.27|1177.34|1159.54|1175.28|1157.48|32
1652199260000|2022-05-10 16:14:20|1176.09|1158.29|1175.35|1157.55|1176.13|1158.33|1175.07|1157.27|24
1652199270000|2022-05-10 16:14:30|1175.55|1157.75|1176.67|1158.87|1177.12|1159.32|1175.55|1157.75|30
1652199280000|2022-05-10 16:14:40|1176.64|1158.84|1173.93|1156.13|1176.64|1158.84|1173.93|1156.13|23
1652199290000|2022-05-10 16:14:50|1173.72|1155.92|1173.43|1155.63|1173.78|1155.98|1172.37|1154.57|36
1652199300000|2022-05-10 16:15:00|1173.41|1155.61|1174.23|1156.43|1174.33|1156.53|1173.25|1155.45|23
1652199310000|2022-05-10 16:15:10|1174.19|1156.39|1175.38|1157.58|1175.47|1157.67|1174.19|1156.39|23
1652199320000|2022-05-10 16:15:20|1175.64|1157.84|1176.81|1159.01|1176.9|1159.1|1175.4|1157.6|17
1652199330000|2022-05-10 16:15:30|1177.31|1159.51|1178.4|1160.6|1178.4|1160.6|1177.25|1159.45|18
1652199340000|2022-05-10 16:15:40|1178.18|1160.38|1179.17|1161.37|1179.32|1161.52|1177.9|1160.1|25
1652199350000|2022-05-10 16:15:50|1179.18|1161.38|1182.4|1164.6|1182.4|1164.6|1179.18|1161.38|21
1652199360000|2022-05-10 16:16:00|1182.46|1164.66|1180.1|1162.3|1182.93|1165.13|1180.06|1162.26|32
1652199370000|2022-05-10 16:16:10|1180.27|1162.47|1177.54|1159.74|1180.51|1162.71|1177.25|1159.45|27
1652199380000|2022-05-10 16:16:20|1177.56|1159.76|1177.4|1159.6|1178.4|1160.6|1176.62|1158.82|32
1652199390000|2022-05-10 16:16:30|1177.34|1159.54|1177.21|1159.41|1177.6|1159.8|1176.76|1158.96|17
1652199400000|2022-05-10 16:16:40|1177|1159.2|1176.33|1158.53|1177|1159.2|1175.95|1158.15|22
1652199410000|2022-05-10 16:16:50|1176.21|1158.41|1173.27|1155.47|1176.33|1158.53|1173.27|1155.47|28
1652199420000|2022-05-10 16:17:00|1173.33|1155.53|1172.55|1154.75|1173.58|1155.78|1172.25|1154.45|31
1652199430000|2022-05-10 16:17:10|1172.57|1154.77|1174.85|1157.05|1174.99|1157.19|1172.37|1154.57|24
1652199440000|2022-05-10 16:17:20|1174.46|1156.66|1174.23|1156.43|1174.46|1156.66|1173.96|1156.16|20
1652199450000|2022-05-10 16:17:30|1174.26|1156.46|1176.37|1158.57|1176.37|1158.57|1174.22|1156.42|25
1652199460000|2022-05-10 16:17:40|1176.31|1158.51|1174.91|1157.11|1177.94|1160.14|1174.91|1157.11|29
1652199470000|2022-05-10 16:17:50|1174.85|1157.05|1174.76|1156.96|1175.95|1158.15|1174.09|1156.29|31
1652199480000|2022-05-10 16:18:00|1174.59|1156.79|1171.82|1154.02|1174.59|1156.79|1171.82|1154.02|31
1652199490000|2022-05-10 16:18:10|1171.78|1153.98|1172.33|1154.53|1173.07|1155.27|1170.94|1153.14|33
1652199500000|2022-05-10 16:18:20|1173.4|1155.6|1170.3|1152.5|1173.4|1155.6|1170.22|1152.42|19
1652199510000|2022-05-10 16:18:30|1170.37|1152.57|1170.33|1152.53|1171.47|1153.67|1170.32|1152.52|29
1652199520000|2022-05-10 16:18:40|1170.28|1152.48|1169.36|1151.56|1170.46|1152.66|1169.24|1151.44|16
1652199530000|2022-05-10 16:18:50|1169.24|1151.44|1169.9|1152.1|1170.27|1152.47|1169.24|1151.44|17
1652199540000|2022-05-10 16:19:00|1170.2|1152.4|1171.23|1153.43|1171.35|1153.55|1170.2|1152.4|29
1652199550000|2022-05-10 16:19:10|1171.24|1153.44|1170.37|1152.57|1171.36|1153.56|1170.37|1152.57|20
1652199560000|2022-05-10 16:19:20|1170.32|1152.52|1170.96|1153.16|1171.21|1153.41|1169.01|1151.21|24
1652199570000|2022-05-10 16:19:30|1170.83|1153.03|1169.87|1152.07|1170.83|1153.03|1168.34|1150.54|28
1652199580000|2022-05-10 16:19:40|1170.21|1152.41|1169|1151.2|1170.35|1152.55|1168.9|1151.1|27
1652199590000|2022-05-10 16:19:50|1169.32|1151.52|1169.25|1151.45|1170.15|1152.35|1169.17|1151.37|25
1652199600000|2022-05-10 16:20:00|1169.26|1151.46|1168.22|1150.42|1169.33|1151.53|1167.9|1150.1|23
1652199610000|2022-05-10 16:20:10|1167.84|1150.04|1171.32|1153.52|1171.32|1153.52|1167.84|1150.04|27
1652199620000|2022-05-10 16:20:20|1170.94|1153.14|1170.23|1152.43|1170.94|1153.14|1169.85|1152.05|23
1652199630000|2022-05-10 16:20:30|1170.32|1152.52|1171.9|1154.1|1172.34|1154.54|1170.32|1152.52|21
1652199640000|2022-05-10 16:20:40|1171.98|1154.18|1172.54|1154.74|1173.16|1155.36|1171.98|1154.18|24
1652199650000|2022-05-10 16:20:50|1172.53|1154.73|1172.4|1154.6|1173.37|1155.57|1172.35|1154.55|23
1652199660000|2022-05-10 16:21:00|1172.41|1154.61|1170.9|1153.1|1173.22|1155.42|1170.9|1153.1|19
1652199670000|2022-05-10 16:21:10|1171.07|1153.27|1170.4|1152.6|1171.23|1153.43|1169.4|1151.6|23
1652199680000|2022-05-10 16:21:20|1170.3|1152.5|1168.59|1150.79|1170.36|1152.56|1168.59|1150.79|24
1652199690000|2022-05-10 16:21:30|1168.4|1150.6|1169.4|1151.6|1169.4|1151.6|1168.4|1150.6|22
1652199700000|2022-05-10 16:21:40|1169.24|1151.44|1170.36|1152.56|1170.7|1152.9|1169.06|1151.26|34
1652199710000|2022-05-10 16:21:50|1170.35|1152.55|1170.85|1153.05|1171.04|1153.24|1169.88|1152.08|23
1652199720000|2022-05-10 16:22:00|1171.01|1153.21|1170.32|1152.52|1171.4|1153.6|1170.2|1152.4|23
1652199730000|2022-05-10 16:22:10|1170.33|1152.53|1169.36|1151.56|1170.33|1152.53|1169.28|1151.48|20
1652199740000|2022-05-10 16:22:20|1169.68|1151.88|1169.4|1151.6|1169.7|1151.9|1168.83|1151.03|19
1652199750000|2022-05-10 16:22:30|1169.37|1151.57|1170.4|1152.6|1170.4|1152.6|1169.37|1151.57|16
1652199760000|2022-05-10 16:22:40|1170.28|1152.48|1169.39|1151.59|1170.34|1152.54|1168.8|1151|25
1652199770000|2022-05-10 16:22:50|1169.43|1151.63|1170.08|1152.28|1170.12|1152.32|1168.58|1150.78|24
1652199780000|2022-05-10 16:23:00|1170.35|1152.55|1171.08|1153.28|1171.41|1153.61|1170.35|1152.55|23
1652199790000|2022-05-10 16:23:10|1171.09|1153.29|1173|1155.2|1173.42|1155.62|1171.09|1153.29|23
1652199800000|2022-05-10 16:23:20|1172.85|1155.05|1172.2|1154.4|1173.42|1155.62|1172.2|1154.4|20
1652199810000|2022-05-10 16:23:30|1171.91|1154.11|1171.34|1153.54|1171.91|1154.11|1169.58|1151.78|20
1652199820000|2022-05-10 16:23:40|1171.21|1153.41|1170.33|1152.53|1171.4|1153.6|1170.28|1152.48|16
1652199830000|2022-05-10 16:23:50|1170.34|1152.54|1172|1154.2|1172.32|1154.52|1170.34|1152.54|28
1652199840000|2022-05-10 16:24:00|1172.32|1154.52|1172.4|1154.6|1172.44|1154.64|1171.91|1154.11|15
1652199850000|2022-05-10 16:24:10|1172.34|1154.54|1171.49|1153.69|1172.34|1154.54|1171.38|1153.58|24
1652199860000|2022-05-10 16:24:20|1171.5|1153.7|1169.24|1151.44|1171.5|1153.7|1169.22|1151.42|27
1652199870000|2022-05-10 16:24:30|1169.17|1151.37|1169.28|1151.48|1169.4|1151.6|1168.15|1150.35|22
1652199880000|2022-05-10 16:24:40|1169.29|1151.49|1169.27|1151.47|1169.4|1151.6|1168.33|1150.53|22
1652199890000|2022-05-10 16:24:50|1169.29|1151.49|1168.35|1150.55|1169.29|1151.49|1168.15|1150.35|20
1652199900000|2022-05-10 16:25:00|1168.29|1150.49|1171.09|1153.29|1171.09|1153.29|1168.29|1150.49|30
1652199910000|2022-05-10 16:25:10|1171.1|1153.3|1171.4|1153.6|1171.45|1153.65|1170.32|1152.52|16
1652199920000|2022-05-10 16:25:20|1172.32|1154.52|1173.19|1155.39|1173.32|1155.52|1171.51|1153.71|21
1652199930000|2022-05-10 16:25:30|1173.2|1155.4|1172.4|1154.6|1173.22|1155.42|1172.05|1154.25|23
1652199940000|2022-05-10 16:25:40|1173.22|1155.42|1174.34|1156.54|1174.4|1156.6|1173.22|1155.42|21
1652199950000|2022-05-10 16:25:50|1174.26|1156.46|1174.34|1156.54|1174.4|1156.6|1173.99|1156.19|18
1652199960000|2022-05-10 16:26:00|1174.35|1156.55|1174.05|1156.25|1174.53|1156.73|1174.05|1156.25|8
1652199970000|2022-05-10 16:26:10|1173.9|1156.1|1172.16|1154.36|1174|1156.2|1172|1154.2|27
1652199980000|2022-05-10 16:26:20|1172.21|1154.41|1171.16|1153.36|1172.25|1154.45|1170.32|1152.52|29
1652199990000|2022-05-10 16:26:30|1171.18|1153.38|1169.46|1151.66|1171.2|1153.4|1169.4|1151.6|24
1652200000000|2022-05-10 16:26:40|1169.53|1151.73|1172.26|1154.46|1172.26|1154.46|1169.53|1151.73|31
1652200010000|2022-05-10 16:26:50|1172.25|1154.45|1173.29|1155.49|1173.4|1155.6|1172.17|1154.37|24
1652200020000|2022-05-10 16:27:00|1173.3|1155.5|1172.94|1155.14|1173.4|1155.6|1172.41|1154.61|21
1652200030000|2022-05-10 16:27:10|1173.07|1155.27|1172.9|1155.1|1173.25|1155.45|1172.9|1155.1|14
1652200040000|2022-05-10 16:27:20|1172.54|1154.74|1172.36|1154.56|1173.22|1155.42|1172.3|1154.5|14
1652200050000|2022-05-10 16:27:30|1172.3|1154.5|1172.65|1154.85|1172.65|1154.85|1172.3|1154.5|3
1652200060000|2022-05-10 16:27:40|1172.74|1154.94|1173.4|1155.6|1173.4|1155.6|1172.55|1154.75|15
1652200070000|2022-05-10 16:27:50|1173.47|1155.67|1175.18|1157.38|1175.18|1157.38|1173.4|1155.6|8
1652200080000|2022-05-10 16:28:00|1175.32|1157.52|1172.3|1154.5|1175.32|1157.52|1172.3|1154.5|24
1652200090000|2022-05-10 16:28:10|1172.29|1154.49|1171.56|1153.76|1172.4|1154.6|1170.97|1153.17|25
1652200100000|2022-05-10 16:28:20|1171.51|1153.71|1172.42|1154.62|1173.32|1155.52|1171.51|1153.71|23
1652200110000|2022-05-10 16:28:30|1172.36|1154.56|1170.4|1152.6|1172.36|1154.56|1170.06|1152.26|22
1652200120000|2022-05-10 16:28:40|1170.32|1152.52|1170.4|1152.6|1170.4|1152.6|1169.9|1152.1|25
1652200130000|2022-05-10 16:28:50|1170.39|1152.59|1171.33|1153.53|1171.4|1153.6|1170.39|1152.59|18
1652200140000|2022-05-10 16:29:00|1171.3|1153.5|1172.35|1154.55|1172.4|1154.6|1170.95|1153.15|20
1652200150000|2022-05-10 16:29:10|1172.22|1154.42|1170.52|1152.72|1172.52|1154.72|1170.52|1152.72|25
1652200160000|2022-05-10 16:29:20|1170.21|1152.41|1171.32|1153.52|1171.32|1153.52|1169.22|1151.42|28
1652200170000|2022-05-10 16:29:30|1171.4|1153.6|1170.34|1152.54|1171.4|1153.6|1169.88|1152.08|25
1652200180000|2022-05-10 16:29:40|1170.4|1152.6|1170.23|1152.43|1171.4|1153.6|1170.23|1152.43|16
1652200190000|2022-05-10 16:29:50|1170.1|1152.3|1169.38|1151.58|1170.4|1152.6|1169.32|1151.52|17
1652200200000|2022-05-10 16:30:00|1169.32|1151.52|1168.35|1150.55|1169.38|1151.58|1168.29|1150.49|18
1652200210000|2022-05-10 16:30:10|1168.34|1150.54|1172|1154.2|1172.16|1154.36|1168.26|1150.46|26
1652200220000|2022-05-10 16:30:20|1172.16|1154.36|1170.32|1152.52|1172.22|1154.42|1170.29|1152.49|27
1652200230000|2022-05-10 16:30:30|1170.36|1152.56|1168.41|1150.61|1170.36|1152.56|1168.2|1150.4|26
1652200240000|2022-05-10 16:30:40|1168.27|1150.47|1168.18|1150.38|1168.62|1150.82|1167.65|1149.85|26
1652200250000|2022-05-10 16:30:50|1168.17|1150.37|1166.49|1148.69|1168.28|1150.48|1166.49|1148.69|31
1652200260000|2022-05-10 16:31:00|1166.44|1148.64|1163.67|1145.87|1166.44|1148.64|1163.67|1145.87|21
1652200270000|2022-05-10 16:31:10|1163.64|1145.84|1161.3|1143.5|1163.64|1145.84|1161.3|1143.5|27
1652200280000|2022-05-10 16:31:20|1161.34|1143.54|1163.9|1146.1|1164.22|1146.42|1161.33|1143.53|22
1652200290000|2022-05-10 16:31:30|1163.4|1145.6|1161.34|1143.54|1163.4|1145.6|1161.32|1143.52|22
1652200300000|2022-05-10 16:31:40|1161.27|1143.47|1160.27|1142.47|1161.33|1143.53|1160.08|1142.28|27
1652200310000|2022-05-10 16:31:50|1160.28|1142.48|1161.12|1143.32|1161.32|1143.52|1160.16|1142.36|27
1652200320000|2022-05-10 16:32:00|1161.13|1143.33|1159.4|1141.6|1161.32|1143.52|1159.39|1141.59|25
1652200330000|2022-05-10 16:32:10|1159.9|1142.1|1160.01|1142.21|1160.4|1142.6|1159.34|1141.54|19
1652200340000|2022-05-10 16:32:20|1160|1142.2|1160.4|1142.6|1161.4|1143.6|1160|1142.2|22
1652200350000|2022-05-10 16:32:30|1160.31|1142.51|1160.55|1142.75|1160.55|1142.75|1159.15|1141.35|23
1652200360000|2022-05-10 16:32:40|1160.71|1142.91|1162.18|1144.38|1162.18|1144.38|1160.69|1142.89|23
1652200370000|2022-05-10 16:32:50|1162.23|1144.43|1161.98|1144.18|1163.4|1145.6|1161.98|1144.18|22
1652200380000|2022-05-10 16:33:00|1161.55|1143.75|1160.59|1142.79|1161.55|1143.75|1160.59|1142.79|22
1652200390000|2022-05-10 16:33:10|1160.27|1142.47|1160.4|1142.6|1160.4|1142.6|1159.33|1141.53|23
1652200400000|2022-05-10 16:33:20|1160.05|1142.25|1160.38|1142.58|1160.66|1142.86|1159.95|1142.15|27
1652200410000|2022-05-10 16:33:30|1160.45|1142.65|1159.34|1141.54|1161.22|1143.42|1159.24|1141.44|24
1652200420000|2022-05-10 16:33:40|1159.24|1141.44|1159.9|1142.1|1159.99|1142.19|1158.41|1140.61|30
1652200430000|2022-05-10 16:33:50|1159.86|1142.06|1160.4|1142.6|1160.4|1142.6|1159.39|1141.59|17
1652200440000|2022-05-10 16:34:00|1160.24|1142.44|1162.95|1145.15|1162.95|1145.15|1159.76|1141.96|25
1652200450000|2022-05-10 16:34:10|1162.87|1145.07|1163.66|1145.86|1164.4|1146.6|1162.28|1144.48|34
1652200460000|2022-05-10 16:34:20|1163.53|1145.73|1162.31|1144.51|1163.94|1146.14|1161.92|1144.12|19
1652200470000|2022-05-10 16:34:30|1162.29|1144.49|1163.25|1145.45|1163.38|1145.58|1161.97|1144.17|28
1652200480000|2022-05-10 16:34:40|1163.23|1145.43|1164.94|1147.14|1164.94|1147.14|1163.15|1145.35|26
1652200490000|2022-05-10 16:34:50|1164.95|1147.15|1163.29|1145.49|1164.95|1147.15|1163.29|1145.49|24
1652200500000|2022-05-10 16:35:00|1163.25|1145.45|1164.73|1146.93|1164.73|1146.93|1162.35|1144.55|26
1652200510000|2022-05-10 16:35:10|1164.84|1147.04|1166.33|1148.53|1166.78|1148.98|1164.8|1147|29
1652200520000|2022-05-10 16:35:20|1166.4|1148.6|1168.3|1150.5|1168.3|1150.5|1166.4|1148.6|19
1652200530000|2022-05-10 16:35:30|1168.25|1150.45|1167.66|1149.86|1168.35|1150.55|1166.59|1148.79|30
1652200540000|2022-05-10 16:35:40|1167.84|1150.04|1167.4|1149.6|1168.75|1150.95|1166.93|1149.13|36
1652200550000|2022-05-10 16:35:50|1167.15|1149.35|1166.32|1148.52|1167.4|1149.6|1166.32|1148.52|30
1652200560000|2022-05-10 16:36:00|1166.33|1148.53|1166.3|1148.5|1166.33|1148.53|1164.9|1147.1|33
1652200570000|2022-05-10 16:36:10|1166.52|1148.72|1167.4|1149.6|1167.9|1150.1|1166.52|1148.72|17
1652200580000|2022-05-10 16:36:20|1167.57|1149.77|1170.4|1152.6|1170.4|1152.6|1167.4|1149.6|24
1652200590000|2022-05-10 16:36:30|1170.06|1152.26|1168.3|1150.5|1170.06|1152.26|1168.25|1150.45|17
1652200600000|2022-05-10 16:36:40|1168.31|1150.51|1169.4|1151.6|1169.4|1151.6|1168.19|1150.39|31
1652200610000|2022-05-10 16:36:50|1169.25|1151.45|1170.47|1152.67|1171.6|1153.8|1169.25|1151.45|32
1652200620000|2022-05-10 16:37:00|1170.49|1152.69|1170.22|1152.42|1171.4|1153.6|1169.75|1151.95|23
1652200630000|2022-05-10 16:37:10|1170.23|1152.43|1169.46|1151.66|1170.4|1152.6|1169.23|1151.43|23
1652200640000|2022-05-10 16:37:20|1169.45|1151.65|1170.28|1152.48|1170.28|1152.48|1169.26|1151.46|26
1652200650000|2022-05-10 16:37:30|1170.4|1152.6|1170.4|1152.6|1170.4|1152.6|1169.9|1152.1|22
1652200660000|2022-05-10 16:37:40|1170.3|1152.5|1168.4|1150.6|1170.37|1152.57|1168.1|1150.3|18
1652200670000|2022-05-10 16:37:50|1168.42|1150.62|1168.61|1150.81|1169.29|1151.49|1167.8|1150|27
1652200680000|2022-05-10 16:38:00|1168.48|1150.68|1167.51|1149.71|1168.51|1150.71|1167.51|1149.71|16
1652200690000|2022-05-10 16:38:10|1167.62|1149.82|1166.96|1149.16|1167.62|1149.82|1166.96|1149.16|23
1652200700000|2022-05-10 16:38:20|1166.9|1149.1|1167.51|1149.71|1167.56|1149.76|1166.54|1148.74|18
1652200710000|2022-05-10 16:38:30|1167.58|1149.78|1168.37|1150.57|1168.4|1150.6|1167.58|1149.78|17
1652200720000|2022-05-10 16:38:40|1168.4|1150.6|1168.2|1150.4|1168.8|1151|1167.91|1150.11|18
1652200730000|2022-05-10 16:38:50|1168.21|1150.41|1167.42|1149.62|1168.4|1150.6|1167.32|1149.52|20
1652200740000|2022-05-10 16:39:00|1167.43|1149.63|1165.44|1147.64|1167.45|1149.65|1165.26|1147.46|25
1652200750000|2022-05-10 16:39:10|1165.12|1147.32|1163.4|1145.6|1165.12|1147.32|1163.4|1145.6|13
1652200760000|2022-05-10 16:39:20|1163.36|1145.56|1164.73|1146.93|1164.78|1146.98|1163.36|1145.56|16
1652200770000|2022-05-10 16:39:30|1164.88|1147.08|1163.5|1145.7|1165.4|1147.6|1163.5|1145.7|19
1652200780000|2022-05-10 16:39:40|1163.43|1145.63|1163.24|1145.44|1163.43|1145.63|1162.9|1145.1|21
1652200790000|2022-05-10 16:39:50|1163.3|1145.5|1163.3|1145.5|1163.4|1145.6|1162.74|1144.94|22
1652200800000|2022-05-10 16:40:00|1163.4|1145.6|1162.4|1144.6|1163.4|1145.6|1161.2|1143.4|28
1652200810000|2022-05-10 16:40:10|1162.38|1144.58|1166.59|1148.79|1166.59|1148.79|1162.38|1144.58|29
1652200820000|2022-05-10 16:40:20|1166.6|1148.8|1168.4|1150.6|1168.41|1150.61|1166.31|1148.51|36
1652200830000|2022-05-10 16:40:30|1168.58|1150.78|1169.36|1151.56|1170.21|1152.41|1168.55|1150.75|26
1652200840000|2022-05-10 16:40:40|1169.33|1151.53|1169.68|1151.88|1169.68|1151.88|1167.78|1149.98|29
1652200850000|2022-05-10 16:40:50|1170.02|1152.22|1170.4|1152.6|1171.16|1153.36|1169.53|1151.73|28
1652200860000|2022-05-10 16:41:00|1171.16|1153.36|1171.4|1153.6|1171.4|1153.6|1170.28|1152.48|22
1652200870000|2022-05-10 16:41:10|1171.32|1153.52|1171.75|1153.95|1172.4|1154.6|1171.21|1153.41|14
1652200880000|2022-05-10 16:41:20|1172.03|1154.23|1170.4|1152.6|1172.03|1154.23|1170.23|1152.43|20
1652200890000|2022-05-10 16:41:30|1170.36|1152.56|1170.22|1152.42|1170.4|1152.6|1170.13|1152.33|25
1652200900000|2022-05-10 16:41:40|1170.18|1152.38|1169.63|1151.83|1170.33|1152.53|1169.45|1151.65|28
1652200910000|2022-05-10 16:41:50|1169.68|1151.88|1170.4|1152.6|1170.4|1152.6|1169.51|1151.71|21
1652200920000|2022-05-10 16:42:00|1170.35|1152.55|1170.61|1152.81|1171.97|1154.17|1170.35|1152.55|30
1652200930000|2022-05-10 16:42:10|1170.98|1153.18|1167.72|1149.92|1171.57|1153.77|1167.72|1149.92|31
1652200940000|2022-05-10 16:42:20|1167.32|1149.52|1167.4|1149.6|1167.55|1149.75|1167.1|1149.3|11
1652200950000|2022-05-10 16:42:30|1167.49|1149.69|1169.44|1151.64|1169.44|1151.64|1167.4|1149.6|24
1652200960000|2022-05-10 16:42:40|1170.25|1152.45|1169.53|1151.73|1170.9|1153.1|1169.36|1151.56|22
1652200970000|2022-05-10 16:42:50|1169.47|1151.67|1168.4|1150.6|1169.47|1151.67|1168.4|1150.6|18
1652200980000|2022-05-10 16:43:00|1168.37|1150.57|1167.22|1149.42|1168.37|1150.57|1167.22|1149.42|27
1652200990000|2022-05-10 16:43:10|1167.19|1149.39|1165.4|1147.6|1167.35|1149.55|1165.4|1147.6|22
1652201000000|2022-05-10 16:43:20|1165.53|1147.73|1165.2|1147.4|1165.53|1147.73|1164.39|1146.59|17
1652201010000|2022-05-10 16:43:30|1165.18|1147.38|1165.34|1147.54|1165.39|1147.59|1164.6|1146.8|24
1652201020000|2022-05-10 16:43:40|1165.4|1147.6|1166.14|1148.34|1166.14|1148.34|1165.34|1147.54|25
1652201030000|2022-05-10 16:43:50|1166.18|1148.38|1167.22|1149.42|1167.34|1149.54|1165.77|1147.97|26
1652201040000|2022-05-10 16:44:00|1167.27|1149.47|1165.4|1147.6|1167.27|1149.47|1165.31|1147.51|26
1652201050000|2022-05-10 16:44:10|1165.78|1147.98|1169.76|1151.96|1169.76|1151.96|1165.76|1147.96|31
1652201060000|2022-05-10 16:44:20|1169.75|1151.95|1167.37|1149.57|1169.75|1151.95|1167.37|1149.57|24
1652201070000|2022-05-10 16:44:30|1167.36|1149.56|1167.29|1149.49|1168.23|1150.43|1167.29|1149.49|28
1652201080000|2022-05-10 16:44:40|1167.28|1149.48|1165.72|1147.92|1167.4|1149.6|1165.72|1147.92|18
1652201090000|2022-05-10 16:44:50|1165.7|1147.9|1167.4|1149.6|1167.4|1149.6|1165.4|1147.6|18
1652201100000|2022-05-10 16:45:00|1167.35|1149.55|1170.67|1152.87|1170.67|1152.87|1167.35|1149.55|25
1652201110000|2022-05-10 16:45:10|1170.79|1152.99|1169.77|1151.97|1171.39|1153.59|1168.62|1150.82|32
1652201120000|2022-05-10 16:45:20|1169.79|1151.99|1174|1156.2|1174|1156.2|1169.79|1151.99|31
1652201130000|2022-05-10 16:45:30|1173.84|1156.04|1173.32|1155.52|1174.4|1156.6|1173.13|1155.33|30
1652201140000|2022-05-10 16:45:40|1173.33|1155.53|1174.2|1156.4|1174.3|1156.5|1173.19|1155.39|21
1652201150000|2022-05-10 16:45:50|1174.14|1156.34|1174.74|1156.94|1174.74|1156.94|1173.47|1155.67|19
1652201160000|2022-05-10 16:46:00|1174.91|1157.11|1178.22|1160.42|1178.4|1160.6|1174.91|1157.11|32
1652201170000|2022-05-10 16:46:10|1178.03|1160.23|1180.36|1162.56|1180.36|1162.56|1178|1160.2|30
1652201180000|2022-05-10 16:46:20|1180.35|1162.55|1179.29|1161.49|1180.76|1162.96|1179.29|1161.49|26
1652201190000|2022-05-10 16:46:30|1179.28|1161.48|1178.46|1160.66|1179.41|1161.61|1178.31|1160.51|22
1652201200000|2022-05-10 16:46:40|1178.39|1160.59|1179.4|1161.6|1179.4|1161.6|1177.64|1159.84|27
1652201210000|2022-05-10 16:46:50|1178.54|1160.74|1176.72|1158.92|1178.54|1160.74|1176.72|1158.92|24
1652201220000|2022-05-10 16:47:00|1176.91|1159.11|1176.08|1158.28|1177.33|1159.53|1176.07|1158.27|30
1652201230000|2022-05-10 16:47:10|1175.53|1157.73|1175.32|1157.52|1175.57|1157.77|1175|1157.2|23
1652201240000|2022-05-10 16:47:20|1175.33|1157.53|1176.14|1158.34|1176.18|1158.38|1174.61|1156.81|25
1652201250000|2022-05-10 16:47:30|1176.13|1158.33|1175.3|1157.5|1176.13|1158.33|1175.01|1157.21|25
1652201260000|2022-05-10 16:47:40|1175.31|1157.51|1177.18|1159.38|1177.27|1159.47|1175.1|1157.3|32
1652201270000|2022-05-10 16:47:50|1177.21|1159.41|1176.46|1158.66|1178.25|1160.45|1176.28|1158.48|22
1652201280000|2022-05-10 16:48:00|1176.43|1158.63|1174.88|1157.08|1176.43|1158.63|1174.71|1156.91|35
1652201290000|2022-05-10 16:48:10|1174.9|1157.1|1174.42|1156.62|1175.45|1157.65|1174.08|1156.28|30
1652201300000|2022-05-10 16:48:20|1174.44|1156.64|1176.4|1158.6|1176.4|1158.6|1173.43|1155.63|24
1652201310000|2022-05-10 16:48:30|1176.73|1158.93|1177.21|1159.41|1177.75|1159.95|1176.33|1158.53|26
1652201320000|2022-05-10 16:48:40|1177.18|1159.38|1176.72|1158.92|1177.18|1159.38|1175.45|1157.65|26
1652201330000|2022-05-10 16:48:50|1176.73|1158.93|1180.4|1162.6|1180.45|1162.65|1176.73|1158.93|33
1652201340000|2022-05-10 16:49:00|1180.59|1162.79|1181.62|1163.82|1182.9|1165.1|1180.59|1162.79|32
1652201350000|2022-05-10 16:49:10|1181.87|1164.07|1180.82|1163.02|1181.87|1164.07|1180.68|1162.88|16
1652201360000|2022-05-10 16:49:20|1180.38|1162.58|1179.16|1161.36|1180.4|1162.6|1178.74|1160.94|17
1652201370000|2022-05-10 16:49:30|1179.2|1161.4|1180.85|1163.05|1180.85|1163.05|1179|1161.2|29
1652201380000|2022-05-10 16:49:40|1180.8|1163|1179.3|1161.5|1180.8|1163|1179.3|1161.5|22
1652201390000|2022-05-10 16:49:50|1179.4|1161.6|1178.46|1160.66|1179.44|1161.64|1178.45|1160.65|17
1652201400000|2022-05-10 16:50:00|1178.42|1160.62|1177.94|1160.14|1178.42|1160.62|1176.53|1158.73|31
1652201410000|2022-05-10 16:50:10|1178.1|1160.3|1177.37|1159.57|1178.52|1160.72|1177.36|1159.56|30
1652201420000|2022-05-10 16:50:20|1177.33|1159.53|1176.49|1158.69|1177.43|1159.63|1176.3|1158.5|18
1652201430000|2022-05-10 16:50:30|1176.57|1158.77|1175.62|1157.82|1176.58|1158.78|1175.62|1157.82|27
1652201440000|2022-05-10 16:50:40|1176.04|1158.24|1175.17|1157.37|1176.25|1158.45|1175.17|1157.37|19
1652201450000|2022-05-10 16:50:50|1175.18|1157.38|1176.17|1158.37|1176.29|1158.49|1175.18|1157.38|25
1652201460000|2022-05-10 16:51:00|1175.67|1157.87|1174.03|1156.23|1175.67|1157.87|1174.03|1156.23|20
1652201470000|2022-05-10 16:51:10|1174.05|1156.25|1174.7|1156.9|1174.7|1156.9|1173.85|1156.05|13
1652201480000|2022-05-10 16:51:20|1174.42|1156.62|1174.28|1156.48|1174.42|1156.62|1173.37|1155.57|20
1652201490000|2022-05-10 16:51:30|1174.35|1156.55|1175.22|1157.42|1175.4|1157.6|1174.35|1156.55|22
1652201500000|2022-05-10 16:51:40|1175.21|1157.41|1174.14|1156.34|1175.22|1157.42|1174.1|1156.3|18
1652201510000|2022-05-10 16:51:50|1174.15|1156.35|1173.23|1155.43|1174.4|1156.6|1173.23|1155.43|23
1652201520000|2022-05-10 16:52:00|1173.28|1155.48|1169.71|1151.91|1173.43|1155.63|1169.71|1151.91|29
1652201530000|2022-05-10 16:52:10|1169.41|1151.61|1167.36|1149.56|1169.41|1151.61|1167.36|1149.56|26
1652201540000|2022-05-10 16:52:20|1167.27|1149.47|1169|1151.2|1169.3|1151.5|1166.66|1148.86|33
1652201550000|2022-05-10 16:52:30|1168.89|1151.09|1168.23|1150.43|1168.89|1151.09|1168.22|1150.42|25
1652201560000|2022-05-10 16:52:40|1168.24|1150.44|1167.9|1150.1|1168.56|1150.76|1167.36|1149.56|21
1652201570000|2022-05-10 16:52:50|1167.65|1149.85|1166.58|1148.78|1168.35|1150.55|1166.48|1148.68|27
1652201580000|2022-05-10 16:53:00|1166.48|1148.68|1167.3|1149.5|1167.34|1149.54|1166.39|1148.59|25
1652201590000|2022-05-10 16:53:10|1167.18|1149.38|1166.49|1148.69|1167.45|1149.65|1166.49|1148.69|20
1652201600000|2022-05-10 16:53:20|1166.57|1148.77|1167.18|1149.38|1167.38|1149.58|1166.49|1148.69|16
1652201610000|2022-05-10 16:53:30|1167.19|1149.39|1165.47|1147.67|1167.25|1149.45|1165.47|1147.67|16
1652201620000|2022-05-10 16:53:40|1165.46|1147.66|1165.38|1147.58|1165.57|1147.77|1164.66|1146.86|19
1652201630000|2022-05-10 16:53:50|1165.37|1147.57|1165.28|1147.48|1165.51|1147.71|1165.28|1147.48|13
1652201640000|2022-05-10 16:54:00|1165.44|1147.64|1166.16|1148.36|1166.72|1148.92|1164.37|1146.57|27
1652201650000|2022-05-10 16:54:10|1166.26|1148.46|1168.32|1150.52|1168.4|1150.6|1166.26|1148.46|22
1652201660000|2022-05-10 16:54:20|1167.83|1150.03|1168.35|1150.55|1168.4|1150.6|1167.83|1150.03|10
1652201670000|2022-05-10 16:54:30|1168.29|1150.49|1166.85|1149.05|1168.56|1150.76|1166.85|1149.05|16
1652201680000|2022-05-10 16:54:40|1167.27|1149.47|1167.4|1149.6|1167.4|1149.6|1166.4|1148.6|23
1652201690000|2022-05-10 16:54:50|1167.37|1149.57|1168.4|1150.6|1168.4|1150.6|1167.3|1149.5|14
1652201700000|2022-05-10 16:55:00|1168.26|1150.46|1167.54|1149.74|1168.4|1150.6|1167.4|1149.6|24
1652201710000|2022-05-10 16:55:10|1168|1150.2|1170.35|1152.55|1170.35|1152.55|1167.3|1149.5|25
1652201720000|2022-05-10 16:55:20|1170.4|1152.6|1171.4|1153.6|1171.43|1153.63|1169.99|1152.19|17
1652201730000|2022-05-10 16:55:30|1171.34|1153.54|1171.21|1153.41|1172.4|1154.6|1171.21|1153.41|15
1652201740000|2022-05-10 16:55:40|1171.09|1153.29|1172.4|1154.6|1172.4|1154.6|1170.9|1153.1|10
1652201750000|2022-05-10 16:55:50|1172.53|1154.73|1173.25|1155.45|1173.25|1155.45|1172.53|1154.73|15
1652201760000|2022-05-10 16:56:00|1173.3|1155.5|1172.65|1154.85|1173.4|1155.6|1172.33|1154.53|17
1652201770000|2022-05-10 16:56:10|1172.4|1154.6|1172.27|1154.47|1173.01|1155.21|1172.25|1154.45|17
1652201780000|2022-05-10 16:56:20|1172.26|1154.46|1171.3|1153.5|1172.4|1154.6|1171.06|1153.26|23
1652201790000|2022-05-10 16:56:30|1171.31|1153.51|1171.36|1153.56|1172.32|1154.52|1171.27|1153.47|16
1652201800000|2022-05-10 16:56:40|1171.71|1153.91|1170.96|1153.16|1171.71|1153.91|1170.95|1153.15|16
1652201810000|2022-05-10 16:56:50|1170.62|1152.82|1169.23|1151.43|1170.62|1152.82|1168.5|1150.7|36
1652201820000|2022-05-10 16:57:00|1169.24|1151.44|1171.02|1153.22|1171.17|1153.37|1169.24|1151.44|24
1652201830000|2022-05-10 16:57:10|1170.88|1153.08|1171.4|1153.6|1172.22|1154.42|1170.88|1153.08|22
1652201840000|2022-05-10 16:57:20|1171.33|1153.53|1172.22|1154.42|1172.4|1154.6|1171.33|1153.53|12
1652201850000|2022-05-10 16:57:30|1171.92|1154.12|1168.38|1150.58|1171.92|1154.12|1168.36|1150.56|26
1652201860000|2022-05-10 16:57:40|1168.4|1150.6|1171.82|1154.02|1171.87|1154.07|1168.4|1150.6|26
1652201870000|2022-05-10 16:57:50|1171.84|1154.04|1173.23|1155.43|1173.75|1155.95|1171.84|1154.04|24
1652201880000|2022-05-10 16:58:00|1172.88|1155.08|1171.25|1153.45|1172.88|1155.08|1171.25|1153.45|21
1652201890000|2022-05-10 16:58:10|1171.24|1153.44|1170.24|1152.44|1171.31|1153.51|1170.24|1152.44|24
1652201900000|2022-05-10 16:58:20|1170.25|1152.45|1168.4|1150.6|1170.32|1152.52|1168.09|1150.29|32
1652201910000|2022-05-10 16:58:30|1168.84|1151.04|1169.21|1151.41|1169.4|1151.6|1168.61|1150.81|17
1652201920000|2022-05-10 16:58:40|1169.09|1151.29|1168.75|1150.95|1169.09|1151.29|1168.33|1150.53|9
1652201930000|2022-05-10 16:58:50|1168.4|1150.6|1168.2|1150.4|1168.4|1150.6|1167.78|1149.98|7
1652201940000|2022-05-10 16:59:00|1167.7|1149.9|1166.8|1149|1167.73|1149.93|1166.8|1149|10
1652201950000|2022-05-10 16:59:10|1166.62|1148.82|1165.28|1147.48|1166.62|1148.82|1164.77|1146.97|31
1652201960000|2022-05-10 16:59:20|1165.37|1147.57|1167.4|1149.6|1167.4|1149.6|1165.37|1147.57|25
1652201970000|2022-05-10 16:59:30|1167.32|1149.52|1169.15|1151.35|1169.15|1151.35|1166.9|1149.1|33
1652201980000|2022-05-10 16:59:40|1169.4|1151.6|1171.59|1153.79|1171.59|1153.79|1169.28|1151.48|20
1652201990000|2022-05-10 16:59:50|1171.68|1153.88|1172.25|1154.45|1172.26|1154.46|1171.68|1153.88|18
1652202000000|2022-05-10 17:00:00|1172.36|1154.56|1171.32|1153.52|1172.36|1154.56|1171.32|1153.52|18
1652202010000|2022-05-10 17:00:10|1171.3|1153.5|1173.94|1156.14|1173.97|1156.17|1171.3|1153.5|25
1652202020000|2022-05-10 17:00:20|1174.15|1156.35|1173.22|1155.42|1174.15|1156.35|1173.11|1155.31|15
1652202030000|2022-05-10 17:00:30|1173.19|1155.39|1173.9|1156.1|1174.15|1156.35|1172.81|1155.01|18
1652202040000|2022-05-10 17:00:40|1174.4|1156.6|1175.39|1157.59|1176.76|1158.96|1174.4|1156.6|34
1652202050000|2022-05-10 17:00:50|1175.44|1157.64|1175.32|1157.52|1176.27|1158.47|1174.33|1156.53|30
1652202060000|2022-05-10 17:01:00|1175.31|1157.51|1176.67|1158.87|1176.67|1158.87|1175.11|1157.31|25
1652202070000|2022-05-10 17:01:10|1176.99|1159.19|1178.33|1160.53|1178.33|1160.53|1176.89|1159.09|21
1652202080000|2022-05-10 17:01:20|1178.36|1160.56|1176.39|1158.59|1178.4|1160.6|1176.39|1158.59|23
1652202090000|2022-05-10 17:01:30|1176.37|1158.57|1176.4|1158.6|1176.5|1158.7|1176.21|1158.41|23
1652202100000|2022-05-10 17:01:40|1176.69|1158.89|1176.05|1158.25|1177.2|1159.4|1175.5|1157.7|26
1652202110000|2022-05-10 17:01:50|1176.18|1158.38|1175.13|1157.33|1176.4|1158.6|1175.13|1157.33|24
1652202120000|2022-05-10 17:02:00|1175.19|1157.39|1175|1157.2|1175.19|1157.39|1174.49|1156.69|17
1652202130000|2022-05-10 17:02:10|1174.66|1156.86|1177.68|1159.88|1177.68|1159.88|1174.66|1156.86|24
1652202140000|2022-05-10 17:02:20|1177.75|1159.95|1179.93|1162.13|1179.93|1162.13|1177.65|1159.85|28
1652202150000|2022-05-10 17:02:30|1180.22|1162.42|1179.47|1161.67|1181.35|1163.55|1179.47|1161.67|30
1652202160000|2022-05-10 17:02:40|1179.41|1161.61|1179.13|1161.33|1180|1162.2|1178.48|1160.68|29
1652202170000|2022-05-10 17:02:50|1179.14|1161.34|1177.4|1159.6|1179.22|1161.42|1177.17|1159.37|27
1652202180000|2022-05-10 17:03:00|1177.53|1159.73|1178.65|1160.85|1179.33|1161.53|1177.53|1159.73|23
1652202190000|2022-05-10 17:03:10|1178.43|1160.63|1179.82|1162.02|1179.82|1162.02|1178.33|1160.53|24
1652202200000|2022-05-10 17:03:20|1179.76|1161.96|1179.6|1161.8|1180.25|1162.45|1179.39|1161.59|19
1652202210000|2022-05-10 17:03:30|1179.58|1161.78|1180.35|1162.55|1180.67|1162.87|1179.4|1161.6|21
1652202220000|2022-05-10 17:03:40|1180.36|1162.56|1181.4|1163.6|1181.4|1163.6|1180.36|1162.56|21
1652202230000|2022-05-10 17:03:50|1181.34|1163.54|1181.22|1163.42|1181.4|1163.6|1180.77|1162.97|19
1652202240000|2022-05-10 17:04:00|1181.2|1163.4|1183.45|1165.65|1184.35|1166.55|1181.07|1163.27|27
1652202250000|2022-05-10 17:04:10|1183.49|1165.69|1182.49|1164.69|1183.49|1165.69|1182.44|1164.64|16
1652202260000|2022-05-10 17:04:20|1182.46|1164.66|1181.23|1163.43|1182.47|1164.67|1181.23|1163.43|22
1652202270000|2022-05-10 17:04:30|1181.39|1163.59|1179.49|1161.69|1181.39|1163.59|1179.49|1161.69|26
1652202280000|2022-05-10 17:04:40|1179.46|1161.66|1179.34|1161.54|1179.57|1161.77|1178.48|1160.68|25
1652202290000|2022-05-10 17:04:50|1179.37|1161.57|1179.37|1161.57|1179.9|1162.1|1179.26|1161.46|20
1652202300000|2022-05-10 17:05:00|1179.39|1161.59|1182.06|1164.26|1182.33|1164.53|1179.35|1161.55|28
1652202310000|2022-05-10 17:05:10|1182.21|1164.41|1185.05|1167.25|1185.05|1167.25|1182.21|1164.41|29
1652202320000|2022-05-10 17:05:20|1184.79|1166.99|1184.43|1166.63|1185.21|1167.41|1183.58|1165.78|26
1652202330000|2022-05-10 17:05:30|1184.44|1166.64|1185.18|1167.38|1185.4|1167.6|1184.25|1166.45|17
1652202340000|2022-05-10 17:05:40|1185.15|1167.35|1186.25|1168.45|1186.25|1168.45|1184.9|1167.1|18
1652202350000|2022-05-10 17:05:50|1186.16|1168.36|1186.85|1169.05|1187.15|1169.35|1186.16|1168.36|22
1652202360000|2022-05-10 17:06:00|1186.36|1168.56|1185.21|1167.41|1186.6|1168.8|1185.06|1167.26|23
1652202370000|2022-05-10 17:06:10|1185.15|1167.35|1185.19|1167.39|1185.25|1167.45|1183.94|1166.14|25
1652202380000|2022-05-10 17:06:20|1185.34|1167.54|1182.44|1164.64|1185.34|1167.54|1182.38|1164.58|22
1652202390000|2022-05-10 17:06:30|1182.43|1164.63|1184.02|1166.22|1184.02|1166.22|1181.6|1163.8|26
1652202400000|2022-05-10 17:06:40|1184.05|1166.25|1182.85|1165.05|1184.29|1166.49|1182.55|1164.75|24
1652202410000|2022-05-10 17:06:50|1182.95|1165.15|1182.44|1164.64|1183.41|1165.61|1182.44|1164.64|25
1652202420000|2022-05-10 17:07:00|1182.48|1164.68|1184.52|1166.72|1185.33|1167.53|1182.48|1164.68|22
1652202430000|2022-05-10 17:07:10|1184.54|1166.74|1183.8|1166|1184.54|1166.74|1183.09|1165.29|30
1652202440000|2022-05-10 17:07:20|1183.48|1165.68|1183.33|1165.53|1184.26|1166.46|1183.23|1165.43|27
1652202450000|2022-05-10 17:07:30|1183.31|1165.51|1184.68|1166.88|1184.74|1166.94|1182.75|1164.95|25
1652202460000|2022-05-10 17:07:40|1184.69|1166.89|1183.4|1165.6|1184.75|1166.95|1183.31|1165.51|24
1652202470000|2022-05-10 17:07:50|1183.36|1165.56|1182.24|1164.44|1184.3|1166.5|1182.24|1164.44|19
1652202480000|2022-05-10 17:08:00|1182.34|1164.54|1181.19|1163.39|1182.4|1164.6|1180.69|1162.89|27
1652202490000|2022-05-10 17:08:10|1180.88|1163.08|1181.89|1164.09|1181.89|1164.09|1180.88|1163.08|24
1652202500000|2022-05-10 17:08:20|1181.94|1164.14|1181.33|1163.53|1181.94|1164.14|1180.91|1163.11|22
1652202510000|2022-05-10 17:08:30|1181.01|1163.21|1180.33|1162.53|1181.4|1163.6|1179.53|1161.73|28
1652202520000|2022-05-10 17:08:40|1180.34|1162.54|1180.28|1162.48|1180.37|1162.57|1180.27|1162.47|9
1652202530000|2022-05-10 17:08:50|1180.3|1162.5|1181.77|1163.97|1181.77|1163.97|1180.28|1162.48|23
1652202540000|2022-05-10 17:09:00|1181.72|1163.92|1181.12|1163.32|1182.32|1164.52|1181.12|1163.32|29
1652202550000|2022-05-10 17:09:10|1180.93|1163.13|1180.26|1162.46|1180.93|1163.13|1180.09|1162.29|29
1652202560000|2022-05-10 17:09:20|1180.28|1162.48|1180.26|1162.46|1180.93|1163.13|1179.63|1161.83|23
1652202570000|2022-05-10 17:09:30|1180.27|1162.47|1181.64|1163.84|1181.64|1163.84|1180.27|1162.47|21
1652202580000|2022-05-10 17:09:40|1181.7|1163.9|1182.09|1164.29|1182.2|1164.4|1181.7|1163.9|13
1652202590000|2022-05-10 17:09:50|1182.27|1164.47|1183.41|1165.61|1183.91|1166.11|1182.19|1164.39|23
1652202600000|2022-05-10 17:10:00|1183.48|1165.68|1180.24|1162.44|1183.48|1165.68|1180.2|1162.4|35
1652202610000|2022-05-10 17:10:10|1180.4|1162.6|1180.31|1162.51|1181.4|1163.6|1180.16|1162.36|18
1652202620000|2022-05-10 17:10:20|1180.4|1162.6|1180.3|1162.5|1180.4|1162.6|1180.23|1162.43|19
1652202630000|2022-05-10 17:10:30|1180.29|1162.49|1180.37|1162.57|1181.15|1163.35|1180.29|1162.49|19
1652202640000|2022-05-10 17:10:40|1180.32|1162.52|1180.31|1162.51|1180.44|1162.64|1180.15|1162.35|16
1652202650000|2022-05-10 17:10:50|1180.32|1162.52|1179.43|1161.63|1180.4|1162.6|1179.43|1161.63|21
1652202660000|2022-05-10 17:11:00|1179.35|1161.55|1177.16|1159.36|1179.49|1161.69|1176.32|1158.52|33
1652202670000|2022-05-10 17:11:10|1177.14|1159.34|1177.14|1159.34|1177.27|1159.47|1176.33|1158.53|25
1652202680000|2022-05-10 17:11:20|1177.18|1159.38|1177.08|1159.28|1177.32|1159.52|1176.33|1158.53|25
1652202690000|2022-05-10 17:11:30|1177.13|1159.33|1177.09|1159.29|1177.4|1159.6|1176.32|1158.52|21
1652202700000|2022-05-10 17:11:40|1177.11|1159.31|1178.01|1160.21|1178.22|1160.42|1177.1|1159.3|23
1652202710000|2022-05-10 17:11:50|1178.06|1160.26|1179.4|1161.6|1179.4|1161.6|1178.06|1160.26|12
1652202720000|2022-05-10 17:12:00|1179.22|1161.42|1178.51|1160.71|1180.4|1162.6|1178.51|1160.71|27
1652202730000|2022-05-10 17:12:10|1178.48|1160.68|1178.8|1161|1178.89|1161.09|1178.2|1160.4|29
1652202740000|2022-05-10 17:12:20|1178.79|1160.99|1177.26|1159.46|1179.17|1161.37|1177.26|1159.46|28
1652202750000|2022-05-10 17:12:30|1177.27|1159.47|1176.32|1158.52|1177.27|1159.47|1175.39|1157.59|28
1652202760000|2022-05-10 17:12:40|1176.12|1158.32|1175.29|1157.49|1176.26|1158.46|1175.16|1157.36|29
1652202770000|2022-05-10 17:12:50|1175.28|1157.48|1176.09|1158.29|1176.17|1158.37|1175.21|1157.41|20
1652202780000|2022-05-10 17:13:00|1176.07|1158.27|1176.08|1158.28|1176.23|1158.43|1175.27|1157.47|21
1652202790000|2022-05-10 17:13:10|1176.07|1158.27|1177.5|1159.7|1177.5|1159.7|1175.82|1158.02|24
1652202800000|2022-05-10 17:13:20|1177.45|1159.65|1178.65|1160.85|1178.65|1160.85|1177.39|1159.59|20
1652202810000|2022-05-10 17:13:30|1178.64|1160.84|1177.3|1159.5|1178.73|1160.93|1177.3|1159.5|25
1652202820000|2022-05-10 17:13:40|1177.29|1159.49|1178.18|1160.38|1178.4|1160.6|1177.16|1159.36|33
1652202830000|2022-05-10 17:13:50|1178.19|1160.39|1178.22|1160.42|1178.28|1160.48|1177.3|1159.5|25
1652202840000|2022-05-10 17:14:00|1178.23|1160.43|1176|1158.2|1178.38|1160.58|1176|1158.2|26
1652202850000|2022-05-10 17:14:10|1175.86|1158.06|1175.28|1157.48|1175.86|1158.06|1175.24|1157.44|14
1652202860000|2022-05-10 17:14:20|1175.21|1157.41|1175.38|1157.58|1175.42|1157.62|1174.04|1156.24|28
1652202870000|2022-05-10 17:14:30|1175.41|1157.61|1177.24|1159.44|1178.4|1160.6|1175.41|1157.61|30
1652202880000|2022-05-10 17:14:40|1177.23|1159.43|1180.15|1162.35|1180.18|1162.38|1177.23|1159.43|29
1652202890000|2022-05-10 17:14:50|1179.9|1162.1|1180.15|1162.35|1180.15|1162.35|1179.34|1161.54|14
1652202900000|2022-05-10 17:15:00|1180.09|1162.29|1180.88|1163.08|1181.16|1163.36|1180.09|1162.29|12
1652202910000|2022-05-10 17:15:10|1180.73|1162.93|1179.97|1162.17|1181.22|1163.42|1179.97|1162.17|20
1652202920000|2022-05-10 17:15:20|1180.34|1162.54|1176.55|1158.75|1180.34|1162.54|1176.55|1158.75|35
1652202930000|2022-05-10 17:15:30|1176.3|1158.5|1175.46|1157.66|1176.38|1158.58|1175.46|1157.66|26
1652202940000|2022-05-10 17:15:40|1175.42|1157.62|1178.94|1161.14|1179.05|1161.25|1175.42|1157.62|34
1652202950000|2022-05-10 17:15:50|1179.02|1161.22|1177.6|1159.8|1179.27|1161.47|1177.6|1159.8|28
1652202960000|2022-05-10 17:16:00|1177.61|1159.81|1178.26|1160.46|1178.3|1160.5|1177.42|1159.62|29
1652202970000|2022-05-10 17:16:10|1178.52|1160.72|1182.66|1164.86|1182.69|1164.89|1178.52|1160.72|37
1652202980000|2022-05-10 17:16:20|1182.72|1164.92|1183.34|1165.54|1183.34|1165.54|1182.68|1164.88|27
1652202990000|2022-05-10 17:16:30|1183.16|1165.36|1184.08|1166.28|1184.21|1166.41|1183.16|1165.36|32
1652203000000|2022-05-10 17:16:40|1184.03|1166.23|1184.12|1166.32|1184.92|1167.12|1183.67|1165.87|26
1652203010000|2022-05-10 17:16:50|1183.5|1165.7|1183.29|1165.49|1183.59|1165.79|1183.17|1165.37|22
1652203020000|2022-05-10 17:17:00|1183.28|1165.48|1180.11|1162.31|1183.28|1165.48|1179.41|1161.61|32
1652203030000|2022-05-10 17:17:10|1179.99|1162.19|1179.42|1161.62|1180.18|1162.38|1179.17|1161.37|31
1652203040000|2022-05-10 17:17:20|1179.37|1161.57|1177.46|1159.66|1179.41|1161.61|1177.22|1159.42|36
1652203050000|2022-05-10 17:17:30|1177.45|1159.65|1176.55|1158.75|1177.45|1159.65|1176.15|1158.35|34
1652203060000|2022-05-10 17:17:40|1176.44|1158.64|1176.09|1158.29|1176.84|1159.04|1174.84|1157.04|31
1652203070000|2022-05-10 17:17:50|1176.08|1158.28|1176.28|1158.48|1176.28|1158.48|1175.9|1158.1|23
1652203080000|2022-05-10 17:18:00|1176.34|1158.54|1177.78|1159.98|1177.78|1159.98|1176.29|1158.49|23
1652203090000|2022-05-10 17:18:10|1177.82|1160.02|1177.29|1159.49|1178.12|1160.32|1177.23|1159.43|20
1652203100000|2022-05-10 17:18:20|1176.95|1159.15|1177.16|1159.36|1177.4|1159.6|1176.32|1158.52|25
1652203110000|2022-05-10 17:18:30|1177.19|1159.39|1177.85|1160.05|1177.99|1160.19|1176.82|1159.02|23
1652203120000|2022-05-10 17:18:40|1177.97|1160.17|1177.38|1159.58|1178.12|1160.32|1177.3|1159.5|17
1652203130000|2022-05-10 17:18:50|1177.47|1159.67|1177.46|1159.66|1177.8|1160|1177.26|1159.46|15
1652203140000|2022-05-10 17:19:00|1177.27|1159.47|1177.67|1159.87|1177.68|1159.88|1176.34|1158.54|22
1652203150000|2022-05-10 17:19:10|1177.8|1160|1176.44|1158.64|1177.8|1160|1176.44|1158.64|19
1652203160000|2022-05-10 17:19:20|1176.4|1158.6|1175.35|1157.55|1176.4|1158.6|1175.34|1157.54|23
1652203170000|2022-05-10 17:19:30|1175.33|1157.53|1176.21|1158.41|1176.34|1158.54|1175.33|1157.53|26
1652203180000|2022-05-10 17:19:40|1176.22|1158.42|1176.27|1158.47|1176.32|1158.52|1176.16|1158.36|24
1652203190000|2022-05-10 17:19:50|1176.28|1158.48|1177.21|1159.41|1177.21|1159.41|1175.38|1157.58|26
1652203200000|2022-05-10 17:20:00|1177.26|1159.46|1178.46|1160.66|1179.22|1161.42|1177.15|1159.35|34
1652203210000|2022-05-10 17:20:10|1178.64|1160.84|1180.25|1162.45|1180.25|1162.45|1178.64|1160.84|19
1652203220000|2022-05-10 17:20:20|1180.55|1162.75|1180.31|1162.51|1181.11|1163.31|1180.31|1162.51|29
1652203230000|2022-05-10 17:20:30|1180.33|1162.53|1179.33|1161.53|1181.19|1163.39|1179.33|1161.53|28
1652203240000|2022-05-10 17:20:40|1179.26|1161.46|1176.41|1158.61|1179.26|1161.46|1176.41|1158.61|27
1652203250000|2022-05-10 17:20:50|1176.4|1158.6|1176.26|1158.46|1177.17|1159.37|1176.25|1158.45|26
1652203260000|2022-05-10 17:21:00|1176.25|1158.45|1174.35|1156.55|1176.26|1158.46|1174.35|1156.55|27
1652203270000|2022-05-10 17:21:10|1174.45|1156.65|1174.74|1156.94|1175.06|1157.26|1174.12|1156.32|27
1652203280000|2022-05-10 17:21:20|1174.76|1156.96|1175.71|1157.91|1175.71|1157.91|1174.03|1156.23|33
1652203290000|2022-05-10 17:21:30|1175.72|1157.92|1178.2|1160.4|1178.7|1160.9|1175.72|1157.92|27
1652203300000|2022-05-10 17:21:40|1178.21|1160.41|1180.61|1162.81|1180.62|1162.82|1178.21|1160.41|16
1652203310000|2022-05-10 17:21:50|1180.5|1162.7|1181.32|1163.52|1181.32|1163.52|1179.59|1161.79|36
1652203320000|2022-05-10 17:22:00|1180.59|1162.79|1181.43|1163.63|1182.36|1164.56|1180.59|1162.79|31
1652203330000|2022-05-10 17:22:10|1181.51|1163.71|1181.69|1163.89|1181.95|1164.15|1180.98|1163.18|28
1652203340000|2022-05-10 17:22:20|1181.76|1163.96|1181.5|1163.7|1182.87|1165.07|1181.43|1163.63|27
1652203350000|2022-05-10 17:22:30|1181.75|1163.95|1181.3|1163.5|1182.1|1164.3|1181.29|1163.49|27
1652203360000|2022-05-10 17:22:40|1181.29|1163.49|1180.36|1162.56|1181.38|1163.58|1180.31|1162.51|23
1652203370000|2022-05-10 17:22:50|1180.35|1162.55|1179.26|1161.46|1180.39|1162.59|1179.26|1161.46|24
1652203380000|2022-05-10 17:23:00|1179.29|1161.49|1180.25|1162.45|1180.34|1162.54|1179.28|1161.48|16
1652203390000|2022-05-10 17:23:10|1180.24|1162.44|1180.52|1162.72|1181.11|1163.31|1180.2|1162.4|22
1652203400000|2022-05-10 17:23:20|1180.54|1162.74|1179.38|1161.58|1180.74|1162.94|1179.38|1161.58|20
1652203410000|2022-05-10 17:23:30|1179.48|1161.68|1180.3|1162.5|1180.3|1162.5|1179.31|1161.51|22
1652203420000|2022-05-10 17:23:40|1180.32|1162.52|1180.39|1162.59|1181.9|1164.1|1180.32|1162.52|32
1652203430000|2022-05-10 17:23:50|1180.42|1162.62|1176.66|1158.86|1180.42|1162.62|1176.66|1158.86|20
1652203440000|2022-05-10 17:24:00|1176.58|1158.78|1177.4|1159.6|1177.4|1159.6|1176.3|1158.5|29
1652203450000|2022-05-10 17:24:10|1177|1159.2|1176.25|1158.45|1177|1159.2|1176.1|1158.3|24
1652203460000|2022-05-10 17:24:20|1176.26|1158.46|1179.35|1161.55|1179.44|1161.64|1176.25|1158.45|33
1652203470000|2022-05-10 17:24:30|1179.4|1161.6|1179.45|1161.65|1180.17|1162.37|1179.22|1161.42|22
1652203480000|2022-05-10 17:24:40|1179.17|1161.37|1180.46|1162.66|1180.99|1163.19|1178.64|1160.84|19
1652203490000|2022-05-10 17:24:50|1180.43|1162.63|1181.5|1163.7|1181.5|1163.7|1180.27|1162.47|26
1652203500000|2022-05-10 17:25:00|1182.35|1164.55|1183.82|1166.02|1183.93|1166.13|1182.31|1164.51|24
1652203510000|2022-05-10 17:25:10|1183.68|1165.88|1183.89|1166.09|1184.18|1166.38|1183.4|1165.6|14
1652203520000|2022-05-10 17:25:20|1183.64|1165.84|1184.4|1166.6|1184.42|1166.62|1183.64|1165.84|12
1652203530000|2022-05-10 17:25:30|1184.89|1167.09|1186.26|1168.46|1186.26|1168.46|1184.31|1166.51|26
1652203540000|2022-05-10 17:25:40|1186.18|1168.38|1187.4|1169.6|1187.4|1169.6|1185.9|1168.1|14
1652203550000|2022-05-10 17:25:50|1187.25|1169.45|1186.31|1168.51|1187.4|1169.6|1186.28|1168.48|13
1652203560000|2022-05-10 17:26:00|1186.23|1168.43|1185.4|1167.6|1186.4|1168.6|1185.23|1167.43|21
1652203570000|2022-05-10 17:26:10|1185.34|1167.54|1185.25|1167.45|1185.4|1167.6|1184.4|1166.6|22
1652203580000|2022-05-10 17:26:20|1185.26|1167.46|1185.4|1167.6|1185.4|1167.6|1184.17|1166.37|20
1652203590000|2022-05-10 17:26:30|1185.24|1167.44|1184.24|1166.44|1185.28|1167.48|1183.97|1166.17|23
1652203600000|2022-05-10 17:26:40|1184.25|1166.45|1186.36|1168.56|1186.5|1168.7|1184.19|1166.39|34
1652203610000|2022-05-10 17:26:50|1186.37|1168.57|1187.4|1169.6|1187.4|1169.6|1186.33|1168.53|20
1652203620000|2022-05-10 17:27:00|1187.36|1169.56|1187.27|1169.47|1187.37|1169.57|1186.6|1168.8|14
1652203630000|2022-05-10 17:27:10|1187.26|1169.46|1184.28|1166.48|1187.43|1169.63|1184.25|1166.45|30
1652203640000|2022-05-10 17:27:20|1184.27|1166.47|1185.3|1167.5|1185.4|1167.6|1184.27|1166.47|16
1652203650000|2022-05-10 17:27:30|1185.4|1167.6|1185.3|1167.5|1185.49|1167.69|1185.14|1167.34|13
1652203660000|2022-05-10 17:27:40|1185.29|1167.49|1185.4|1167.6|1185.4|1167.6|1185.18|1167.38|10
1652203670000|2022-05-10 17:27:50|1185.54|1167.74|1185.54|1167.74|1186.27|1168.47|1185.4|1167.6|10
1652203680000|2022-05-10 17:28:00|1185.37|1167.57|1184.37|1166.57|1185.37|1167.57|1183.4|1165.6|21
1652203690000|2022-05-10 17:28:10|1184.4|1166.6|1186.32|1168.52|1186.41|1168.61|1184.25|1166.45|26
1652203700000|2022-05-10 17:28:20|1186.19|1168.39|1186.32|1168.52|1186.4|1168.6|1185.26|1167.46|26
1652203710000|2022-05-10 17:28:30|1186.4|1168.6|1186.4|1168.6|1187.02|1169.22|1186.18|1168.38|15
1652203720000|2022-05-10 17:28:40|1186.31|1168.51|1187.9|1170.1|1187.9|1170.1|1186.16|1168.36|15
1652203730000|2022-05-10 17:28:50|1187.93|1170.13|1188.88|1171.08|1189.35|1171.55|1187.37|1169.57|30
1652203740000|2022-05-10 17:29:00|1189.28|1171.48|1187.55|1169.75|1189.4|1171.6|1187.55|1169.75|25
1652203750000|2022-05-10 17:29:10|1188.4|1170.6|1188|1170.2|1188.45|1170.65|1187.56|1169.76|10
1652203760000|2022-05-10 17:29:20|1189.35|1171.55|1189.31|1171.51|1189.4|1171.6|1188.32|1170.52|21
1652203770000|2022-05-10 17:29:30|1189.33|1171.53|1188.39|1170.59|1189.4|1171.6|1188.39|1170.59|21
1652203780000|2022-05-10 17:29:40|1188.45|1170.65|1188.41|1170.61|1188.95|1171.15|1188.29|1170.49|23
1652203790000|2022-05-10 17:29:50|1188.51|1170.71|1190.22|1172.42|1190.4|1172.6|1188.51|1170.71|27
1652203800000|2022-05-10 17:30:00|1190.4|1172.6|1190.2|1172.4|1191.4|1173.6|1190.2|1172.4|29
1652203810000|2022-05-10 17:30:10|1190.26|1172.46|1189.88|1172.08|1190.5|1172.7|1189.51|1171.71|22
1652203820000|2022-05-10 17:30:20|1189.89|1172.09|1189.8|1172|1190.5|1172.7|1189.53|1171.73|28
1652203830000|2022-05-10 17:30:30|1190.24|1172.44|1190.37|1172.57|1191.22|1173.42|1190.24|1172.44|17
1652203840000|2022-05-10 17:30:40|1190.9|1173.1|1189.53|1171.73|1190.9|1173.1|1189.53|1171.73|16
1652203850000|2022-05-10 17:30:50|1189.9|1172.1|1189.4|1171.6|1190.03|1172.23|1189.4|1171.6|9
1652203860000|2022-05-10 17:31:00|1189.68|1171.88|1191.68|1173.88|1191.68|1173.88|1188.42|1170.62|28
1652203870000|2022-05-10 17:31:10|1192.4|1174.6|1193.4|1175.6|1193.4|1175.6|1191.9|1174.1|19
1652203880000|2022-05-10 17:31:20|1193.27|1175.47|1193.27|1175.47|1193.4|1175.6|1192.83|1175.03|14
1652203890000|2022-05-10 17:31:30|1193.28|1175.48|1193.4|1175.6|1193.4|1175.6|1192.19|1174.39|20
1652203900000|2022-05-10 17:31:40|1193.25|1175.45|1193.28|1175.48|1193.4|1175.6|1192.9|1175.1|19
1652203910000|2022-05-10 17:31:50|1193.29|1175.49|1193.19|1175.39|1193.4|1175.6|1192.56|1174.76|14
1652203920000|2022-05-10 17:32:00|1193.28|1175.48|1193.3|1175.5|1194.4|1176.6|1193.28|1175.48|21
1652203930000|2022-05-10 17:32:10|1193.36|1175.56|1193.34|1175.54|1194.21|1176.41|1193.34|1175.54|14
1652203940000|2022-05-10 17:32:20|1193.35|1175.55|1193.4|1175.6|1193.63|1175.83|1193.31|1175.51|10
1652203950000|2022-05-10 17:32:30|1193.36|1175.56|1192.39|1174.59|1193.55|1175.75|1192.22|1174.42|26
1652203960000|2022-05-10 17:32:40|1192.38|1174.58|1192.52|1174.72|1192.85|1175.05|1192.35|1174.55|13
1652203970000|2022-05-10 17:32:50|1192.45|1174.65|1197.51|1179.71|1197.7|1179.9|1192.29|1174.49|26
1652203980000|2022-05-10 17:33:00|1197.49|1179.69|1199.4|1181.6|1199.4|1181.6|1197.48|1179.68|19
1652203990000|2022-05-10 17:33:10|1199.3|1181.5|1199.47|1181.67|1199.47|1181.67|1199.3|1181.5|12
1652204000000|2022-05-10 17:33:20|1199.48|1181.68|1198.75|1180.95|1200.49|1182.69|1198.75|1180.95|22
1652204010000|2022-05-10 17:33:30|1198.5|1180.7|1198.33|1180.53|1198.5|1180.7|1198.3|1180.5|14
1652204020000|2022-05-10 17:33:40|1198.31|1180.51|1197.44|1179.64|1198.43|1180.63|1197.44|1179.64|16
1652204030000|2022-05-10 17:33:50|1197.48|1179.68|1196.32|1178.52|1197.63|1179.83|1196.32|1178.52|22
1652204040000|2022-05-10 17:34:00|1196.26|1178.46|1196.83|1179.03|1197.15|1179.35|1195.7|1177.9|19
1652204050000|2022-05-10 17:34:10|1197.29|1179.49|1196.19|1178.39|1197.4|1179.6|1195.96|1178.16|27
1652204060000|2022-05-10 17:34:20|1196.2|1178.4|1195.74|1177.94|1196.49|1178.69|1195.74|1177.94|27
1652204070000|2022-05-10 17:34:30|1195.73|1177.93|1195.53|1177.73|1196.25|1178.45|1195.4|1177.6|22
1652204080000|2022-05-10 17:34:40|1195.9|1178.1|1196.41|1178.61|1197.4|1179.6|1195.79|1177.99|23
1652204090000|2022-05-10 17:34:50|1196.45|1178.65|1197.31|1179.51|1197.4|1179.6|1196.42|1178.62|16
1652204100000|2022-05-10 17:35:00|1197.32|1179.52|1198.74|1180.94|1199.81|1182.01|1197.31|1179.51|25
1652204110000|2022-05-10 17:35:10|1198.73|1180.93|1199.34|1181.54|1199.4|1181.6|1198.31|1180.51|26
1652204120000|2022-05-10 17:35:20|1199.4|1181.6|1201.38|1183.58|1201.4|1183.6|1198.36|1180.56|30
1652204130000|2022-05-10 17:35:30|1202.24|1184.44|1202.29|1184.49|1202.99|1185.19|1202.05|1184.25|28
1652204140000|2022-05-10 17:35:40|1202.01|1184.21|1202.28|1184.48|1202.4|1184.6|1201.7|1183.9|9
1652204150000|2022-05-10 17:35:50|1202.4|1184.6|1200.81|1183.01|1202.4|1184.6|1200.59|1182.79|22
1652204160000|2022-05-10 17:36:00|1201.34|1183.54|1201.9|1184.1|1202.4|1184.6|1201.34|1183.54|24
1652204170000|2022-05-10 17:36:10|1202.21|1184.41|1201.42|1183.62|1202.4|1184.6|1201.35|1183.55|10
1652204180000|2022-05-10 17:36:20|1201.55|1183.75|1203.31|1185.51|1203.4|1185.6|1201.55|1183.75|15
1652204190000|2022-05-10 17:36:30|1203.3|1185.5|1205|1187.2|1205.29|1187.49|1203.11|1185.31|22
1652204200000|2022-05-10 17:36:40|1204.86|1187.06|1206.22|1188.42|1206.22|1188.42|1204.85|1187.05|10
1652204210000|2022-05-10 17:36:50|1206.4|1188.6|1204.5|1186.7|1206.4|1188.6|1204.45|1186.65|25
1652204220000|2022-05-10 17:37:00|1204.39|1186.59|1204.44|1186.64|1204.45|1186.65|1203.63|1185.83|22
1652204230000|2022-05-10 17:37:10|1204.69|1186.89|1203.79|1185.99|1204.69|1186.89|1203.65|1185.85|20
1652204240000|2022-05-10 17:37:20|1204.29|1186.49|1203.66|1185.86|1204.39|1186.59|1203.64|1185.84|27
1652204250000|2022-05-10 17:37:30|1203.9|1186.1|1206.57|1188.77|1206.57|1188.77|1203.9|1186.1|25
1652204260000|2022-05-10 17:37:40|1206.87|1189.07|1207.29|1189.49|1207.39|1189.59|1206.87|1189.07|27
1652204270000|2022-05-10 17:37:50|1207.2|1189.4|1206.14|1188.34|1207.2|1189.4|1205.46|1187.66|29
1652204280000|2022-05-10 17:38:00|1206.13|1188.33|1206.47|1188.67|1207.22|1189.42|1206.11|1188.31|22
1652204290000|2022-05-10 17:38:10|1206.46|1188.66|1205.4|1187.6|1206.53|1188.73|1205.4|1187.6|26
1652204300000|2022-05-10 17:38:20|1205.39|1187.59|1205.43|1187.63|1205.47|1187.67|1205.08|1187.28|27
1652204310000|2022-05-10 17:38:30|1205.44|1187.64|1205.38|1187.58|1205.44|1187.64|1205.32|1187.52|11
1652204320000|2022-05-10 17:38:40|1205.41|1187.61|1203.94|1186.14|1205.41|1187.61|1203.74|1185.94|31
1652204330000|2022-05-10 17:38:50|1203.96|1186.16|1204.8|1187|1205.22|1187.42|1203.96|1186.16|26
1652204340000|2022-05-10 17:39:00|1204.83|1187.03|1204.22|1186.42|1204.83|1187.03|1204.05|1186.25|25
1652204350000|2022-05-10 17:39:10|1204.34|1186.54|1202.74|1184.94|1204.34|1186.54|1202.74|1184.94|23
1652204360000|2022-05-10 17:39:20|1202.43|1184.63|1202.29|1184.49|1203.2|1185.4|1202.24|1184.44|31
1652204370000|2022-05-10 17:39:30|1202.1|1184.3|1199.82|1182.02|1202.28|1184.48|1199.82|1182.02|32
1652204380000|2022-05-10 17:39:40|1199.83|1182.03|1199.29|1181.49|1200.35|1182.55|1199.29|1181.49|22
1652204390000|2022-05-10 17:39:50|1199.36|1181.56|1199.59|1181.79|1200.4|1182.6|1199.36|1181.56|12
1652204400000|2022-05-10 17:40:00|1200.01|1182.21|1197.35|1179.55|1200.12|1182.32|1197.33|1179.53|29
1652204410000|2022-05-10 17:40:10|1197.36|1179.56|1198.32|1180.52|1198.35|1180.55|1197.29|1179.49|22
1652204420000|2022-05-10 17:40:20|1198.4|1180.6|1200.4|1182.6|1200.4|1182.6|1198.4|1180.6|11
1652204430000|2022-05-10 17:40:30|1200.36|1182.56|1201.93|1184.13|1201.93|1184.13|1200.36|1182.56|16
1652204440000|2022-05-10 17:40:40|1202.33|1184.53|1202.38|1184.58|1202.39|1184.59|1202.08|1184.28|20
1652204450000|2022-05-10 17:40:50|1202.58|1184.78|1202.91|1185.11|1202.91|1185.11|1202.5|1184.7|14
1652204460000|2022-05-10 17:41:00|1203.38|1185.58|1201.31|1183.51|1203.39|1185.59|1201.16|1183.36|31
1652204470000|2022-05-10 17:41:10|1201.29|1183.49|1199.55|1181.75|1201.6|1183.8|1199.55|1181.75|24
1652204480000|2022-05-10 17:41:20|1199.52|1181.72|1198.41|1180.61|1199.52|1181.72|1198.33|1180.53|30
1652204490000|2022-05-10 17:41:30|1198.49|1180.69|1199.32|1181.52|1199.32|1181.52|1198.43|1180.63|12
1652204500000|2022-05-10 17:41:40|1199.33|1181.53|1200.39|1182.59|1200.4|1182.6|1199.33|1181.53|26
1652204510000|2022-05-10 17:41:50|1200.4|1182.6|1200.53|1182.73|1200.8|1183|1200.39|1182.59|23
1652204520000|2022-05-10 17:42:00|1200.56|1182.76|1200.9|1183.1|1201.57|1183.77|1200.56|1182.76|23
1652204530000|2022-05-10 17:42:10|1200.84|1183.04|1200.27|1182.47|1200.84|1183.04|1199.71|1181.91|24
1652204540000|2022-05-10 17:42:20|1200.26|1182.46|1199.27|1181.47|1200.29|1182.49|1199.04|1181.24|26
1652204550000|2022-05-10 17:42:30|1199.25|1181.45|1199.38|1181.58|1199.43|1181.63|1199.25|1181.45|13
1652204560000|2022-05-10 17:42:40|1199.28|1181.48|1201.36|1183.56|1201.36|1183.56|1199.06|1181.26|25
1652204570000|2022-05-10 17:42:50|1201.37|1183.57|1200.65|1182.85|1201.44|1183.64|1200.65|1182.85|28
1652204580000|2022-05-10 17:43:00|1200.66|1182.86|1201.38|1183.58|1201.38|1183.58|1200.66|1182.86|18
1652204590000|2022-05-10 17:43:10|1201.37|1183.57|1201.21|1183.41|1201.44|1183.64|1200.44|1182.64|31
1652204600000|2022-05-10 17:43:20|1201.22|1183.42|1200.59|1182.79|1201.23|1183.43|1200.57|1182.77|13
1652204610000|2022-05-10 17:43:30|1200.58|1182.78|1198.55|1180.75|1200.58|1182.78|1198.55|1180.75|25
1652204620000|2022-05-10 17:43:40|1198.53|1180.73|1197.74|1179.94|1198.53|1180.73|1197.47|1179.67|31
1652204630000|2022-05-10 17:43:50|1198.1|1180.3|1199.25|1181.45|1199.27|1181.47|1198.1|1180.3|17
1652204640000|2022-05-10 17:44:00|1199.26|1181.46|1198.36|1180.56|1199.26|1181.46|1198.26|1180.46|29
1652204650000|2022-05-10 17:44:10|1198.4|1180.6|1197.23|1179.43|1198.61|1180.81|1196.85|1179.05|27
1652204660000|2022-05-10 17:44:20|1197.28|1179.48|1196.72|1178.92|1197.4|1179.6|1196.66|1178.86|28
1652204670000|2022-05-10 17:44:30|1196.75|1178.95|1196.18|1178.38|1197.31|1179.51|1196.14|1178.34|23
1652204680000|2022-05-10 17:44:40|1195.68|1177.88|1195.54|1177.74|1195.87|1178.07|1195.5|1177.7|15
1652204690000|2022-05-10 17:44:50|1195.63|1177.83|1196.39|1178.59|1196.39|1178.59|1195.18|1177.38|32
1652204700000|2022-05-10 17:45:00|1196.41|1178.61|1196.65|1178.85|1197.28|1179.48|1196.41|1178.61|25
1652204710000|2022-05-10 17:45:10|1196.66|1178.86|1197.24|1179.44|1197.31|1179.51|1196.65|1178.85|21
1652204720000|2022-05-10 17:45:20|1197.25|1179.45|1196.46|1178.66|1197.27|1179.47|1196.46|1178.66|14
1652204730000|2022-05-10 17:45:30|1196.51|1178.71|1196.41|1178.61|1196.57|1178.77|1196.26|1178.46|17
1652204740000|2022-05-10 17:45:40|1196.55|1178.75|1197.32|1179.52|1197.4|1179.6|1196.54|1178.74|11
1652204750000|2022-05-10 17:45:50|1197.35|1179.55|1196.46|1178.66|1197.4|1179.6|1196.25|1178.45|26
1652204760000|2022-05-10 17:46:00|1196.36|1178.56|1197.45|1179.65|1197.47|1179.67|1196.36|1178.56|23
1652204770000|2022-05-10 17:46:10|1197.46|1179.66|1198.67|1180.87|1198.79|1180.99|1197.46|1179.66|25
1652204780000|2022-05-10 17:46:20|1198.52|1180.72|1197.52|1179.72|1198.52|1180.72|1197.52|1179.72|20
1652204790000|2022-05-10 17:46:30|1197.51|1179.71|1197.43|1179.63|1197.62|1179.82|1197.24|1179.44|30
1652204800000|2022-05-10 17:46:40|1197.48|1179.68|1208.61|1190.81|1208.61|1190.81|1197.39|1179.59|28
1652204810000|2022-05-10 17:46:50|1209.26|1191.46|1215.18|1197.38|1215.18|1197.38|1208.7|1190.9|36
1652204820000|2022-05-10 17:47:00|1215.21|1197.41|1219|1201.2|1219.05|1201.25|1215.21|1197.41|32
1652204830000|2022-05-10 17:47:10|1219.05|1201.25|1219.57|1201.77|1219.75|1201.95|1218.08|1200.28|35
1652204840000|2022-05-10 17:47:20|1219.55|1201.75|1214.46|1196.66|1219.7|1201.9|1214.46|1196.66|38
1652204850000|2022-05-10 17:47:30|1214.47|1196.67|1213.73|1195.93|1215.16|1197.36|1213.73|1195.93|27
1652204860000|2022-05-10 17:47:40|1213.71|1195.91|1214.45|1196.65|1214.46|1196.66|1213.71|1195.91|24
1652204870000|2022-05-10 17:47:50|1214.52|1196.72|1213.67|1195.87|1214.82|1197.02|1213.59|1195.79|25
1652204880000|2022-05-10 17:48:00|1213.64|1195.84|1212.5|1194.7|1213.64|1195.84|1212.31|1194.51|29
1652204890000|2022-05-10 17:48:10|1212.53|1194.73|1211.65|1193.85|1212.57|1194.77|1211.64|1193.84|25
1652204900000|2022-05-10 17:48:20|1211.64|1193.84|1211.87|1194.07|1212.55|1194.75|1211.64|1193.84|25
1652204910000|2022-05-10 17:48:30|1211.86|1194.06|1211.07|1193.27|1211.86|1194.06|1210.76|1192.96|26
1652204920000|2022-05-10 17:48:40|1211.06|1193.26|1211|1193.2|1211.09|1193.29|1210.72|1192.92|15
1652204930000|2022-05-10 17:48:50|1210.72|1192.92|1210.38|1192.58|1210.92|1193.12|1209.9|1192.1|24
1652204940000|2022-05-10 17:49:00|1210.33|1192.53|1210.93|1193.13|1211.8|1194|1209.96|1192.16|34
1652204950000|2022-05-10 17:49:10|1210.92|1193.12|1209.77|1191.97|1210.93|1193.13|1209.77|1191.97|22
1652204960000|2022-05-10 17:49:20|1209.92|1192.12|1209.93|1192.13|1209.98|1192.18|1209.75|1191.95|14
1652204970000|2022-05-10 17:49:30|1209.95|1192.15|1210.49|1192.69|1210.72|1192.92|1209.95|1192.15|13
1652204980000|2022-05-10 17:49:40|1210.48|1192.68|1210.5|1192.7|1210.5|1192.7|1210.17|1192.37|9
1652204990000|2022-05-10 17:49:50|1210.3|1192.5|1210.58|1192.78|1210.86|1193.06|1210.3|1192.5|7
1652205000000|2022-05-10 17:50:00|1210.59|1192.79|1210.25|1192.45|1211.35|1193.55|1210.1|1192.3|32
1652205010000|2022-05-10 17:50:10|1210.3|1192.5|1209.58|1191.78|1210.51|1192.71|1209.57|1191.77|33
1652205020000|2022-05-10 17:50:20|1209.64|1191.84|1209.64|1191.84|1210.11|1192.31|1209.27|1191.47|17
1652205030000|2022-05-10 17:50:30|1209.6|1191.8|1209.6|1191.8|1209.7|1191.9|1209.59|1191.79|6
1652205040000|2022-05-10 17:50:40|1209.59|1191.79|1209|1191.2|1209.59|1191.79|1209|1191.2|21
1652205050000|2022-05-10 17:50:50|1209.07|1191.27|1208.83|1191.03|1209.07|1191.27|1208.72|1190.92|16
1652205060000|2022-05-10 17:51:00|1208.5|1190.7|1208.47|1190.67|1208.5|1190.7|1207.86|1190.06|23
1652205070000|2022-05-10 17:51:10|1208.46|1190.66|1207.07|1189.27|1208.46|1190.66|1206.72|1188.92|27
1652205080000|2022-05-10 17:51:20|1207.06|1189.26|1205.68|1187.88|1207.06|1189.26|1205.55|1187.75|35
1652205090000|2022-05-10 17:51:30|1205.67|1187.87|1205.55|1187.75|1205.85|1188.05|1205.46|1187.66|23
1652205100000|2022-05-10 17:51:40|1205.54|1187.74|1204.74|1186.94|1205.68|1187.88|1204.46|1186.66|28
1652205110000|2022-05-10 17:51:50|1204.62|1186.82|1203.98|1186.18|1204.62|1186.82|1203.47|1185.67|31
1652205120000|2022-05-10 17:52:00|1203.68|1185.88|1203.62|1185.82|1203.77|1185.97|1203.5|1185.7|24
1652205130000|2022-05-10 17:52:10|1203.61|1185.81|1203.11|1185.31|1203.61|1185.81|1203.11|1185.31|17
1652205140000|2022-05-10 17:52:20|1203.1|1185.3|1201.79|1183.99|1203.16|1185.36|1201.79|1183.99|21
1652205150000|2022-05-10 17:52:30|1201.91|1184.11|1200.39|1182.59|1201.91|1184.11|1199.99|1182.19|28
1652205160000|2022-05-10 17:52:40|1200.1|1182.3|1200.23|1182.43|1200.35|1182.55|1199.8|1182|22
1652205170000|2022-05-10 17:52:50|1200.34|1182.54|1200.36|1182.56|1200.4|1182.6|1200.23|1182.43|11
1652205180000|2022-05-10 17:53:00|1200.37|1182.57|1202.29|1184.49|1202.29|1184.49|1200.37|1182.57|26
1652205190000|2022-05-10 17:53:10|1202.3|1184.5|1204.39|1186.59|1204.39|1186.59|1202.3|1184.5|29
1652205200000|2022-05-10 17:53:20|1204.4|1186.6|1205.18|1187.38|1205.31|1187.51|1204.4|1186.6|23
1652205210000|2022-05-10 17:53:30|1205.3|1187.5|1204.36|1186.56|1205.4|1187.6|1204.35|1186.55|17
1652205220000|2022-05-10 17:53:40|1204.41|1186.61|1203.75|1185.95|1205.4|1187.6|1203.75|1185.95|22
1652205230000|2022-05-10 17:53:50|1203.57|1185.77|1204.38|1186.58|1204.4|1186.6|1203.57|1185.77|19
1652205240000|2022-05-10 17:54:00|1204.66|1186.86|1204.39|1186.59|1205.21|1187.41|1204.33|1186.53|22
1652205250000|2022-05-10 17:54:10|1204.3|1186.5|1203.81|1186.01|1204.3|1186.5|1203.55|1185.75|26
1652205260000|2022-05-10 17:54:20|1203.56|1185.76|1201.9|1184.1|1203.67|1185.87|1201.9|1184.1|22
1652205270000|2022-05-10 17:54:30|1202|1184.2|1202.48|1184.68|1202.49|1184.69|1201.9|1184.1|22
1652205280000|2022-05-10 17:54:40|1202.47|1184.67|1202.63|1184.83|1202.67|1184.87|1202.47|1184.67|17
1652205290000|2022-05-10 17:54:50|1202.64|1184.84|1202.6|1184.8|1202.66|1184.86|1202.59|1184.79|11
1652205300000|2022-05-10 17:55:00|1202.63|1184.83|1202.2|1184.4|1203.32|1185.52|1202.2|1184.4|25
1652205310000|2022-05-10 17:55:10|1202.18|1184.38|1200.81|1183.01|1202.18|1184.38|1200.55|1182.75|33
1652205320000|2022-05-10 17:55:20|1200.77|1182.97|1200.35|1182.55|1200.81|1183.01|1199.76|1181.96|24
1652205330000|2022-05-10 17:55:30|1200.36|1182.56|1201.04|1183.24|1201.32|1183.52|1200.36|1182.56|17
1652205340000|2022-05-10 17:55:40|1201.03|1183.23|1200.93|1183.13|1201.32|1183.52|1200.73|1182.93|21
1652205350000|2022-05-10 17:55:50|1200.78|1182.98|1200.46|1182.66|1200.78|1182.98|1200.1|1182.3|27
1652205360000|2022-05-10 17:56:00|1200.44|1182.64|1199.93|1182.13|1200.73|1182.93|1199.85|1182.05|21
1652205370000|2022-05-10 17:56:10|1199.7|1181.9|1200.49|1182.69|1200.91|1183.11|1199.7|1181.9|18
1652205380000|2022-05-10 17:56:20|1200.51|1182.71|1200.43|1182.63|1200.51|1182.71|1200.17|1182.37|19
1652205390000|2022-05-10 17:56:30|1200.44|1182.64|1201.41|1183.61|1201.41|1183.61|1200.39|1182.59|16
1652205400000|2022-05-10 17:56:40|1201.38|1183.58|1202.36|1184.56|1202.4|1184.6|1201.38|1183.58|6
1652205410000|2022-05-10 17:56:50|1202.34|1184.54|1202.46|1184.66|1202.54|1184.74|1202.29|1184.49|16
1652205420000|2022-05-10 17:57:00|1202.47|1184.67|1201.43|1183.63|1202.48|1184.68|1201.43|1183.63|19
1652205430000|2022-05-10 17:57:10|1201.42|1183.62|1200.29|1182.49|1201.42|1183.62|1200.06|1182.26|24
1652205440000|2022-05-10 17:57:20|1200.38|1182.58|1201.43|1183.63|1201.43|1183.63|1200.06|1182.26|25
1652205450000|2022-05-10 17:57:30|1201.44|1183.64|1201.51|1183.71|1201.59|1183.79|1201.34|1183.54|14
1652205460000|2022-05-10 17:57:40|1201.45|1183.65|1200.97|1183.17|1201.56|1183.76|1200.97|1183.17|23
1652205470000|2022-05-10 17:57:50|1200.96|1183.16|1199.99|1182.19|1200.96|1183.16|1199.99|1182.19|24
1652205480000|2022-05-10 17:58:00|1199.93|1182.13|1199.92|1182.12|1200.34|1182.54|1199.77|1181.97|6
1652205490000|2022-05-10 17:58:10|1199.79|1181.99|1199.92|1182.12|1199.92|1182.12|1199.77|1181.97|4
1652205500000|2022-05-10 17:58:20|1199.75|1181.95|1199.85|1182.05|1199.91|1182.11|1199.75|1181.95|8
1652205510000|2022-05-10 17:58:30|1199.79|1181.99|1199.85|1182.05|1199.85|1182.05|1199.79|1181.99|2
1652205520000|2022-05-10 17:58:40|1199.6|1181.8|1199.8|1182|1199.8|1182|1199.6|1181.8|2
1652205530000|2022-05-10 17:58:50|1199.72|1181.92|1200.39|1182.59|1200.41|1182.61|1199.72|1181.92|11
1652205540000|2022-05-10 17:59:00|1200.57|1182.77|1200.07|1182.27|1200.6|1182.8|1200.07|1182.27|10
1652205550000|2022-05-10 17:59:10|1200.09|1182.29|1199.03|1181.23|1200.09|1182.29|1198.7|1180.9|17
1652205560000|2022-05-10 17:59:20|1198.95|1181.15|1199.43|1181.63|1199.51|1181.71|1198.95|1181.15|20
1652205570000|2022-05-10 17:59:30|1199.44|1181.64|1200.57|1182.77|1200.65|1182.85|1199.43|1181.63|14
1652205580000|2022-05-10 17:59:40|1200.52|1182.72|1201.21|1183.41|1201.21|1183.41|1200.52|1182.72|9
1652205590000|2022-05-10 17:59:50|1201.48|1183.68|1202.38|1184.58|1202.38|1184.58|1200.9|1183.1|16
1652205600000|2022-05-10 18:00:00|1202.39|1184.59|1201.95|1184.15|1203|1185.2|1201.95|1184.15|25
1652205610000|2022-05-10 18:00:10|1202|1184.2|1200.38|1182.58|1202.05|1184.25|1200.38|1182.58|19
1652205620000|2022-05-10 18:00:20|1200.32|1182.52|1197.55|1179.75|1200.32|1182.52|1197.55|1179.75|36
1652205630000|2022-05-10 18:00:30|1197.79|1179.99|1199.5|1181.7|1199.5|1181.7|1197.54|1179.74|28
1652205640000|2022-05-10 18:00:40|1199.51|1181.71|1201.08|1183.28|1201.27|1183.47|1199.51|1181.71|23
1652205650000|2022-05-10 18:00:50|1201.1|1183.3|1199.87|1182.07|1201.29|1183.49|1199.68|1181.88|31
1652205660000|2022-05-10 18:01:00|1199.73|1181.93|1197.34|1179.54|1199.77|1181.97|1197.34|1179.54|32
1652205670000|2022-05-10 18:01:10|1197.32|1179.52|1197.21|1179.41|1197.32|1179.52|1196.59|1178.79|18
1652205680000|2022-05-10 18:01:20|1197.22|1179.42|1196.87|1179.07|1197.22|1179.42|1196.63|1178.83|14
1652205690000|2022-05-10 18:01:30|1196.62|1178.82|1194.73|1176.93|1196.89|1179.09|1194.73|1176.93|32
1652205700000|2022-05-10 18:01:40|1194.75|1176.95|1194.66|1176.86|1195.22|1177.42|1194.61|1176.81|15
1652205710000|2022-05-10 18:01:50|1194.75|1176.95|1194.37|1176.57|1194.77|1176.97|1193.69|1175.89|24
1652205720000|2022-05-10 18:02:00|1194.38|1176.58|1195.32|1177.52|1195.32|1177.52|1194.33|1176.53|22
1652205730000|2022-05-10 18:02:10|1195.34|1177.54|1195.63|1177.83|1195.63|1177.83|1195.34|1177.54|15
1652205740000|2022-05-10 18:02:20|1195.64|1177.84|1195.32|1177.52|1195.64|1177.84|1194.91|1177.11|20
1652205750000|2022-05-10 18:02:30|1195.33|1177.53|1195.38|1177.58|1195.63|1177.83|1195.33|1177.53|15
1652205760000|2022-05-10 18:02:40|1195.35|1177.55|1195.71|1177.91|1195.71|1177.91|1195.35|1177.55|16
1652205770000|2022-05-10 18:02:50|1195.74|1177.94|1197.1|1179.3|1197.4|1179.6|1195.72|1177.92|17
1652205780000|2022-05-10 18:03:00|1197.19|1179.39|1197.1|1179.3|1197.22|1179.42|1196.58|1178.78|8
1652205790000|2022-05-10 18:03:10|1196.83|1179.03|1197.4|1179.6|1197.4|1179.6|1196.83|1179.03|6
1652205800000|2022-05-10 18:03:20|1197.68|1179.88|1196.32|1178.52|1197.68|1179.88|1196.32|1178.52|18
1652205810000|2022-05-10 18:03:30|1196.33|1178.53|1194.79|1176.99|1196.33|1178.53|1194.59|1176.79|21
1652205820000|2022-05-10 18:03:40|1194.5|1176.7|1192.58|1174.78|1194.5|1176.7|1192.5|1174.7|28
1652205830000|2022-05-10 18:03:50|1192.57|1174.77|1194.32|1176.52|1194.41|1176.61|1192.56|1174.76|22
1652205840000|2022-05-10 18:04:00|1194.33|1176.53|1193.56|1175.76|1194.45|1176.65|1193.56|1175.76|19
1652205850000|2022-05-10 18:04:10|1193.74|1175.94|1193.34|1175.54|1193.74|1175.94|1193.34|1175.54|15
1652205860000|2022-05-10 18:04:20|1193.11|1175.31|1192.49|1174.69|1193.15|1175.35|1192.35|1174.55|22
1652205870000|2022-05-10 18:04:30|1192.44|1174.64|1192.33|1174.53|1192.62|1174.82|1191.37|1173.57|23
1652205880000|2022-05-10 18:04:40|1192.32|1174.52|1192.13|1174.33|1192.32|1174.52|1192.1|1174.3|16
1652205890000|2022-05-10 18:04:50|1192.21|1174.41|1190.5|1172.7|1192.3|1174.5|1190.5|1172.7|22
1652205900000|2022-05-10 18:05:00|1190.67|1172.87|1190.68|1172.88|1190.72|1172.92|1190.5|1172.7|17
1652205910000|2022-05-10 18:05:10|1190.69|1172.89|1190.7|1172.9|1190.7|1172.9|1190.47|1172.67|11
1652205920000|2022-05-10 18:05:20|1190.71|1172.91|1190.49|1172.69|1190.73|1172.93|1190.49|1172.69|14
1652205930000|2022-05-10 18:05:30|1190.5|1172.7|1189.52|1171.72|1190.62|1172.82|1189.52|1171.72|16
1652205940000|2022-05-10 18:05:40|1189.5|1171.7|1187.64|1169.84|1189.5|1171.7|1187.64|1169.84|25
1652205950000|2022-05-10 18:05:50|1187.61|1169.81|1185.53|1167.73|1187.61|1169.81|1185.53|1167.73|22
1652205960000|2022-05-10 18:06:00|1185.58|1167.78|1187.3|1169.5|1187.45|1169.65|1185.58|1167.78|26
1652205970000|2022-05-10 18:06:10|1187.24|1169.44|1187.14|1169.34|1187.32|1169.52|1185.64|1167.84|30
1652205980000|2022-05-10 18:06:20|1187.15|1169.35|1187.32|1169.52|1188.16|1170.36|1187.13|1169.33|24
1652205990000|2022-05-10 18:06:30|1187.38|1169.58|1185.41|1167.61|1187.38|1169.58|1185.41|1167.61|22
1652206000000|2022-05-10 18:06:40|1185.4|1167.6|1185.46|1167.66|1186.28|1168.48|1185.4|1167.6|20
1652206010000|2022-05-10 18:06:50|1185.48|1167.68|1185.28|1167.48|1185.8|1168|1185.25|1167.45|21
1652206020000|2022-05-10 18:07:00|1185.26|1167.46|1185.19|1167.39|1185.4|1167.6|1184.46|1166.66|28
1652206030000|2022-05-10 18:07:10|1185.08|1167.28|1185.33|1167.53|1185.33|1167.53|1184.3|1166.5|25
1652206040000|2022-05-10 18:07:20|1185.35|1167.55|1184.4|1166.6|1185.36|1167.56|1184.22|1166.42|26
1652206050000|2022-05-10 18:07:30|1184.38|1166.58|1184.35|1166.55|1184.38|1166.58|1183.88|1166.08|23
1652206060000|2022-05-10 18:07:40|1184.36|1166.56|1184.76|1166.96|1185.26|1167.46|1184.3|1166.5|20
1652206070000|2022-05-10 18:07:50|1184.64|1166.84|1184.37|1166.57|1184.64|1166.84|1184|1166.2|16
1652206080000|2022-05-10 18:08:00|1184.35|1166.55|1184.4|1166.6|1184.4|1166.6|1183.8|1166|10
1652206090000|2022-05-10 18:08:10|1184.82|1167.02|1184.75|1166.95|1185.1|1167.3|1184.75|1166.95|6
1652206100000|2022-05-10 18:08:20|1185.15|1167.35|1185.23|1167.43|1185.4|1167.6|1184.61|1166.81|11
1652206110000|2022-05-10 18:08:30|1185.33|1167.53|1186.15|1168.35|1186.15|1168.35|1185.29|1167.49|14
1652206120000|2022-05-10 18:08:40|1186.21|1168.41|1185.85|1168.05|1186.21|1168.41|1185.85|1168.05|5
1652206130000|2022-05-10 18:08:50|1185.44|1167.64|1185.35|1167.55|1185.44|1167.64|1184.92|1167.12|9
1652206140000|2022-05-10 18:09:00|1185.29|1167.49|1185.24|1167.44|1185.33|1167.53|1184.89|1167.09|21
1652206150000|2022-05-10 18:09:10|1185.25|1167.45|1186.24|1168.44|1186.4|1168.6|1185.25|1167.45|15
1652206160000|2022-05-10 18:09:20|1186.15|1168.35|1188.22|1170.42|1188.22|1170.42|1186.15|1168.35|19
1652206170000|2022-05-10 18:09:30|1187.95|1170.15|1187.38|1169.58|1187.95|1170.15|1187.21|1169.41|14
1652206180000|2022-05-10 18:09:40|1187.42|1169.62|1187.25|1169.45|1187.58|1169.78|1187.06|1169.26|11
1652206190000|2022-05-10 18:09:50|1187.26|1169.46|1186.21|1168.41|1187.26|1169.46|1186.17|1168.37|18
1652206200000|2022-05-10 18:10:00|1186.22|1168.42|1186.68|1168.88|1186.7|1168.9|1185.38|1167.58|24
1652206210000|2022-05-10 18:10:10|1186.41|1168.61|1187.4|1169.6|1187.4|1169.6|1186.4|1168.6|21
1652206220000|2022-05-10 18:10:20|1187.31|1169.51|1186.47|1168.67|1187.32|1169.52|1186.47|1168.67|10
1652206230000|2022-05-10 18:10:30|1186.53|1168.73|1186.43|1168.63|1186.53|1168.73|1186.41|1168.61|7
1652206240000|2022-05-10 18:10:40|1186.44|1168.64|1187.31|1169.51|1187.35|1169.55|1186.43|1168.63|12
1652206250000|2022-05-10 18:10:50|1186.98|1169.18|1186.44|1168.64|1187.32|1169.52|1186.41|1168.61|14
1652206260000|2022-05-10 18:11:00|1186.41|1168.61|1185.52|1167.72|1186.45|1168.65|1185.5|1167.7|28
1652206270000|2022-05-10 18:11:10|1185.53|1167.73|1186.16|1168.36|1186.16|1168.36|1185.52|1167.72|12
1652206280000|2022-05-10 18:11:20|1185.99|1168.19|1186.25|1168.45|1186.32|1168.52|1185.97|1168.17|21
1652206290000|2022-05-10 18:11:30|1186.27|1168.47|1186.25|1168.45|1186.49|1168.69|1186.25|1168.45|14
1652206300000|2022-05-10 18:11:40|1186.26|1168.46|1186.34|1168.54|1187.11|1169.31|1186.26|1168.46|19
1652206310000|2022-05-10 18:11:50|1186.57|1168.77|1186.59|1168.79|1186.61|1168.81|1186.27|1168.47|16
1652206320000|2022-05-10 18:12:00|1187.05|1169.25|1187.11|1169.31|1187.3|1169.5|1186.32|1168.52|23
1652206330000|2022-05-10 18:12:10|1187.09|1169.29|1186.28|1168.48|1187.29|1169.49|1186.24|1168.44|16
1652206340000|2022-05-10 18:12:20|1186.29|1168.49|1186.33|1168.53|1186.33|1168.53|1186.18|1168.38|12
1652206350000|2022-05-10 18:12:30|1186.34|1168.54|1185.54|1167.74|1186.35|1168.55|1185.36|1167.56|21
1652206360000|2022-05-10 18:12:40|1185.55|1167.75|1186.3|1168.5|1186.3|1168.5|1185.55|1167.75|16
1652206370000|2022-05-10 18:12:50|1186.38|1168.58|1185.28|1167.48|1186.38|1168.58|1185.28|1167.48|19
1652206380000|2022-05-10 18:13:00|1185.36|1167.56|1184.74|1166.94|1185.36|1167.56|1184.74|1166.94|9
1652206390000|2022-05-10 18:13:10|1184.52|1166.72|1183.95|1166.15|1184.72|1166.92|1183.88|1166.08|12
1652206400000|2022-05-10 18:13:20|1183.84|1166.04|1184.12|1166.32|1184.36|1166.56|1183.84|1166.04|7
1652206410000|2022-05-10 18:13:30|1184.14|1166.34|1184.4|1166.6|1184.55|1166.75|1184.14|1166.34|9
1652206420000|2022-05-10 18:13:40|1184.36|1166.56|1185.34|1167.54|1185.35|1167.55|1183.97|1166.17|16
1652206430000|2022-05-10 18:13:50|1185.4|1167.6|1186.4|1168.6|1186.49|1168.69|1185.4|1167.6|5
1652206440000|2022-05-10 18:14:00|1186.84|1169.04|1188.34|1170.54|1188.49|1170.69|1186.84|1169.04|19
1652206450000|2022-05-10 18:14:10|1188.4|1170.6|1189.48|1171.68|1189.49|1171.69|1188.34|1170.54|12
1652206460000|2022-05-10 18:14:20|1189.75|1171.95|1190.61|1172.81|1190.71|1172.91|1189.75|1171.95|21
1652206470000|2022-05-10 18:14:30|1190.69|1172.89|1191.38|1173.58|1191.38|1173.58|1190.66|1172.86|22
1652206480000|2022-05-10 18:14:40|1191.39|1173.59|1192.34|1174.54|1192.34|1174.54|1190.99|1173.19|31
1652206490000|2022-05-10 18:14:50|1192.39|1174.59|1192.29|1174.49|1192.55|1174.75|1191.5|1173.7|28
1652206500000|2022-05-10 18:15:00|1192.28|1174.48|1190.28|1172.48|1192.28|1174.48|1190.28|1172.48|26
1652206510000|2022-05-10 18:15:10|1190.29|1172.49|1189.31|1171.51|1190.29|1172.49|1189.27|1171.47|20
1652206520000|2022-05-10 18:15:20|1189.32|1171.52|1186.87|1169.07|1189.32|1171.52|1186.51|1168.71|34
1652206530000|2022-05-10 18:15:30|1186.95|1169.15|1184.59|1166.79|1187.05|1169.25|1184.59|1166.79|30
1652206540000|2022-05-10 18:15:40|1184.52|1166.72|1183.81|1166.01|1184.52|1166.72|1183.55|1165.75|17
1652206550000|2022-05-10 18:15:50|1183.87|1166.07|1183.51|1165.71|1184.17|1166.37|1183.51|1165.71|14
1652206560000|2022-05-10 18:16:00|1183.38|1165.58|1181.21|1163.41|1183.47|1165.67|1181.21|1163.41|29
1652206570000|2022-05-10 18:16:10|1180.68|1162.88|1177.59|1159.79|1180.68|1162.88|1177.59|1159.79|33
1652206580000|2022-05-10 18:16:20|1177.3|1159.5|1175.01|1157.21|1177.38|1159.58|1175.01|1157.21|32
1652206590000|2022-05-10 18:16:30|1175.13|1157.33|1176.38|1158.58|1176.46|1158.66|1174.28|1156.48|35
1652206600000|2022-05-10 18:16:40|1176.39|1158.59|1175.44|1157.64|1176.83|1159.03|1175.44|1157.64|26
1652206610000|2022-05-10 18:16:50|1175.39|1157.59|1175.22|1157.42|1175.39|1157.59|1174.59|1156.79|19
1652206620000|2022-05-10 18:17:00|1175.23|1157.43|1174.21|1156.41|1175.23|1157.43|1173.49|1155.69|29
1652206630000|2022-05-10 18:17:10|1174.22|1156.42|1173.1|1155.3|1174.25|1156.45|1173.1|1155.3|26
1652206640000|2022-05-10 18:17:20|1173.08|1155.28|1172.36|1154.56|1173.08|1155.28|1171.71|1153.91|32
1652206650000|2022-05-10 18:17:30|1172.33|1154.53|1172.63|1154.83|1174.3|1156.5|1172.33|1154.53|28
1652206660000|2022-05-10 18:17:40|1172.66|1154.86|1172.59|1154.79|1172.7|1154.9|1171.94|1154.14|17
1652206670000|2022-05-10 18:17:50|1172.67|1154.87|1174.27|1156.47|1174.27|1156.47|1172.67|1154.87|27
1652206680000|2022-05-10 18:18:00|1174.28|1156.48|1176.8|1159|1176.8|1159|1174.2|1156.4|23
1652206690000|2022-05-10 18:18:10|1176.9|1159.1|1176.75|1158.95|1177.41|1159.61|1176.75|1158.95|25
1652206700000|2022-05-10 18:18:20|1176.72|1158.92|1178.18|1160.38|1178.22|1160.42|1176.72|1158.92|16
1652206710000|2022-05-10 18:18:30|1178.19|1160.39|1185.58|1167.78|1185.58|1167.78|1178.19|1160.39|38
1652206720000|2022-05-10 18:18:40|1185.52|1167.72|1188.36|1170.56|1188.46|1170.66|1185.47|1167.67|38
1652206730000|2022-05-10 18:18:50|1188.08|1170.28|1188.1|1170.3|1188.67|1170.87|1187.54|1169.74|33
1652206740000|2022-05-10 18:19:00|1188.06|1170.26|1187.84|1170.04|1189.05|1171.25|1187.84|1170.04|36
1652206750000|2022-05-10 18:19:10|1187.79|1169.99|1187.4|1169.6|1187.79|1169.99|1186.88|1169.08|19
1652206760000|2022-05-10 18:19:20|1187.37|1169.57|1188.14|1170.34|1188.29|1170.49|1186.64|1168.84|27
1652206770000|2022-05-10 18:19:30|1188.48|1170.68|1187.47|1169.67|1189.07|1171.27|1187.37|1169.57|23
1652206780000|2022-05-10 18:19:40|1187.08|1169.28|1186.43|1168.63|1187.38|1169.58|1186.37|1168.57|26
1652206790000|2022-05-10 18:19:50|1186.34|1168.54|1186.12|1168.32|1186.37|1168.57|1185.58|1167.78|29
1652206800000|2022-05-10 18:20:00|1186.38|1168.58|1184.62|1166.82|1187.08|1169.28|1184.62|1166.82|29
1652206810000|2022-05-10 18:20:10|1184.53|1166.73|1186.4|1168.6|1186.42|1168.62|1184.42|1166.62|29
1652206820000|2022-05-10 18:20:20|1186.39|1168.59|1186.4|1168.6|1186.46|1168.66|1186.07|1168.27|22
1652206830000|2022-05-10 18:20:30|1186.9|1169.1|1189.09|1171.29|1189.76|1171.96|1186.86|1169.06|34
1652206840000|2022-05-10 18:20:40|1189.08|1171.28|1187.5|1169.7|1189.1|1171.3|1187.5|1169.7|30
1652206850000|2022-05-10 18:20:50|1187.51|1169.71|1187.57|1169.77|1188.18|1170.38|1187.26|1169.46|21
1652206860000|2022-05-10 18:21:00|1187.56|1169.76|1187.63|1169.83|1188.36|1170.56|1187.44|1169.64|27
1652206870000|2022-05-10 18:21:10|1187.68|1169.88|1186.6|1168.8|1187.68|1169.88|1186.59|1168.79|20
1652206880000|2022-05-10 18:21:20|1186.95|1169.15|1188.94|1171.14|1189.31|1171.51|1186.95|1169.15|23
1652206890000|2022-05-10 18:21:30|1189|1171.2|1188.4|1170.6|1189.44|1171.64|1188.02|1170.22|25
1652206900000|2022-05-10 18:21:40|1188.37|1170.57|1187.4|1169.6|1188.41|1170.61|1187.4|1169.6|16
1652206910000|2022-05-10 18:21:50|1187.36|1169.56|1187.45|1169.65|1188.32|1170.52|1187.36|1169.56|19
1652206920000|2022-05-10 18:22:00|1187.42|1169.62|1188.66|1170.86|1188.66|1170.86|1187.42|1169.62|25
1652206930000|2022-05-10 18:22:10|1188.7|1170.9|1188.37|1170.57|1189.29|1171.49|1188.36|1170.56|23
1652206940000|2022-05-10 18:22:20|1188.45|1170.65|1189.19|1171.39|1189.19|1171.39|1188.45|1170.65|13
1652206950000|2022-05-10 18:22:30|1189.2|1171.4|1189.36|1171.56|1190.22|1172.42|1189.19|1171.39|17
1652206960000|2022-05-10 18:22:40|1189.37|1171.57|1188.63|1170.83|1190.22|1172.42|1188.56|1170.76|23
1652206970000|2022-05-10 18:22:50|1188.79|1170.99|1190.65|1172.85|1190.66|1172.86|1188.79|1170.99|27
1652206980000|2022-05-10 18:23:00|1190.64|1172.84|1189.62|1171.82|1191.17|1173.37|1189.55|1171.75|24
1652206990000|2022-05-10 18:23:10|1189.55|1171.75|1189.32|1171.52|1189.78|1171.98|1189.31|1171.51|19
1652207000000|2022-05-10 18:23:20|1189.31|1171.51|1188.32|1170.52|1189.38|1171.58|1188.29|1170.49|20
1652207010000|2022-05-10 18:23:30|1188.37|1170.57|1188.42|1170.62|1188.67|1170.87|1188.27|1170.47|13
1652207020000|2022-05-10 18:23:40|1188.3|1170.5|1187.32|1169.52|1188.43|1170.63|1187.05|1169.25|17
1652207030000|2022-05-10 18:23:50|1187.15|1169.35|1185.46|1167.66|1187.37|1169.57|1185.46|1167.66|27
1652207040000|2022-05-10 18:24:00|1185.86|1168.06|1184.78|1166.98|1186.09|1168.29|1184.74|1166.94|18
1652207050000|2022-05-10 18:24:10|1184.92|1167.12|1187.23|1169.43|1187.23|1169.43|1184.9|1167.1|27
1652207060000|2022-05-10 18:24:20|1187.33|1169.53|1187.19|1169.39|1188.16|1170.36|1187.19|1169.39|33
1652207070000|2022-05-10 18:24:30|1187.03|1169.23|1187.33|1169.53|1187.34|1169.54|1186.48|1168.68|26
1652207080000|2022-05-10 18:24:40|1187.34|1169.54|1186.78|1168.98|1187.35|1169.55|1186.54|1168.74|8
1652207090000|2022-05-10 18:24:50|1186.75|1168.95|1187.33|1169.53|1187.75|1169.95|1186.69|1168.89|22
1652207100000|2022-05-10 18:25:00|1187.3|1169.5|1184.65|1166.85|1187.43|1169.63|1184.65|1166.85|31
1652207110000|2022-05-10 18:25:10|1184.61|1166.81|1185.4|1167.6|1185.4|1167.6|1184.61|1166.81|18
1652207120000|2022-05-10 18:25:20|1185.35|1167.55|1185.3|1167.5|1185.36|1167.56|1184.38|1166.58|26
1652207130000|2022-05-10 18:25:30|1185.33|1167.53|1186.15|1168.35|1186.18|1168.38|1185.11|1167.31|17
1652207140000|2022-05-10 18:25:40|1185.86|1168.06|1185.37|1167.57|1186.18|1168.38|1185.32|1167.52|15
1652207150000|2022-05-10 18:25:50|1185.38|1167.58|1185.4|1167.6|1186.11|1168.31|1185.28|1167.48|10
1652207160000|2022-05-10 18:26:00|1185.29|1167.49|1183.53|1165.73|1185.29|1167.49|1183.53|1165.73|21
1652207170000|2022-05-10 18:26:10|1183.6|1165.8|1182.38|1164.58|1183.72|1165.92|1182.38|1164.58|21
1652207180000|2022-05-10 18:26:20|1182.37|1164.57|1182.11|1164.31|1182.37|1164.57|1181.61|1163.81|21
1652207190000|2022-05-10 18:26:30|1181.87|1164.07|1181.41|1163.61|1181.87|1164.07|1181.25|1163.45|18
1652207200000|2022-05-10 18:26:40|1181.3|1163.5|1181.29|1163.49|1181.44|1163.64|1181.22|1163.42|18
1652207210000|2022-05-10 18:26:50|1181.31|1163.51|1181.3|1163.5|1181.39|1163.59|1180.99|1163.19|20
1652207220000|2022-05-10 18:27:00|1181.29|1163.49|1180.51|1162.71|1181.29|1163.49|1180.49|1162.69|19
1652207230000|2022-05-10 18:27:10|1180.5|1162.7|1180.55|1162.75|1181.33|1163.53|1180.5|1162.7|19
1652207240000|2022-05-10 18:27:20|1180.54|1162.74|1179.9|1162.1|1181.32|1163.52|1179.9|1162.1|20
1652207250000|2022-05-10 18:27:30|1179.85|1162.05|1179.4|1161.6|1179.85|1162.05|1179.38|1161.58|18
1652207260000|2022-05-10 18:27:40|1179.54|1161.74|1179.46|1161.66|1179.57|1161.77|1179.46|1161.66|10
1652207270000|2022-05-10 18:27:50|1179.53|1161.73|1179.08|1161.28|1179.53|1161.73|1178.37|1160.57|25
1652207280000|2022-05-10 18:28:00|1179.45|1161.65|1181.4|1163.6|1181.68|1163.88|1179.45|1161.65|20
1652207290000|2022-05-10 18:28:10|1181.64|1163.84|1182.4|1164.6|1182.4|1164.6|1181.64|1163.84|15
1652207300000|2022-05-10 18:28:20|1182.84|1165.04|1185.21|1167.41|1185.21|1167.41|1182.84|1165.04|17
1652207310000|2022-05-10 18:28:30|1184.97|1167.17|1185.22|1167.42|1185.4|1167.6|1184.85|1167.05|23
1652207320000|2022-05-10 18:28:40|1185.23|1167.43|1183.98|1166.18|1185.25|1167.45|1183.98|1166.18|21
1652207330000|2022-05-10 18:28:50|1183.97|1166.17|1183.33|1165.53|1183.98|1166.18|1183.26|1165.46|23
1652207340000|2022-05-10 18:29:00|1183.24|1165.44|1182.46|1164.66|1183.36|1165.56|1182.46|1164.66|16
1652207350000|2022-05-10 18:29:10|1182.47|1164.67|1182.49|1164.69|1182.62|1164.82|1182.38|1164.58|17
1652207360000|2022-05-10 18:29:20|1182.37|1164.57|1184.4|1166.6|1184.4|1166.6|1182.37|1164.57|17
1652207370000|2022-05-10 18:29:30|1184.18|1166.38|1184.9|1167.1|1185.09|1167.29|1184.18|1166.38|10
1652207380000|2022-05-10 18:29:40|1184.6|1166.8|1183.94|1166.14|1184.6|1166.8|1183.94|1166.14|10
1652207390000|2022-05-10 18:29:50|1183.64|1165.84|1185.12|1167.32|1185.15|1167.35|1183.64|1165.84|12
1652207400000|2022-05-10 18:30:00|1184.68|1166.88|1184.3|1166.5|1185.12|1167.32|1184.18|1166.38|21
1652207410000|2022-05-10 18:30:10|1184.28|1166.48|1184.38|1166.58|1184.38|1166.58|1183.41|1165.61|18
1652207420000|2022-05-10 18:30:20|1184.39|1166.59|1185.15|1167.35|1185.15|1167.35|1184.38|1166.58|14
1652207430000|2022-05-10 18:30:30|1184.99|1167.19|1187.21|1169.41|1187.21|1169.41|1184.99|1167.19|19
1652207440000|2022-05-10 18:30:40|1187.03|1169.23|1186.28|1168.48|1187.21|1169.41|1186.26|1168.46|17
1652207450000|2022-05-10 18:30:50|1186.25|1168.45|1187.21|1169.41|1187.21|1169.41|1185.99|1168.19|24
1652207460000|2022-05-10 18:31:00|1186.9|1169.1|1185.38|1167.58|1187.32|1169.52|1185.28|1167.48|22
1652207470000|2022-05-10 18:31:10|1185.39|1167.59|1185.38|1167.58|1185.4|1167.6|1185.26|1167.46|11
1652207480000|2022-05-10 18:31:20|1185.39|1167.59|1185.99|1168.19|1186.4|1168.6|1185.39|1167.59|15
1652207490000|2022-05-10 18:31:30|1185.91|1168.11|1183.85|1166.05|1185.91|1168.11|1183.67|1165.87|28
1652207500000|2022-05-10 18:31:40|1183.9|1166.1|1181.5|1163.7|1183.95|1166.15|1181.5|1163.7|22
1652207510000|2022-05-10 18:31:50|1181.64|1163.84|1180.79|1162.99|1181.75|1163.95|1180.79|1162.99|14
1652207520000|2022-05-10 18:32:00|1180.81|1163.01|1181.04|1163.24|1181.37|1163.57|1180.81|1163.01|10
1652207530000|2022-05-10 18:32:10|1181.01|1163.21|1182.3|1164.5|1182.34|1164.54|1181.01|1163.21|10
1652207540000|2022-05-10 18:32:20|1182.31|1164.51|1181.02|1163.22|1182.4|1164.6|1180.98|1163.18|20
1652207550000|2022-05-10 18:32:30|1180.77|1162.97|1179.55|1161.75|1180.77|1162.97|1179.55|1161.75|14
1652207560000|2022-05-10 18:32:40|1179.53|1161.73|1180.37|1162.57|1180.4|1162.6|1179.53|1161.73|15
1652207570000|2022-05-10 18:32:50|1180.36|1162.56|1180.41|1162.61|1180.53|1162.73|1180.3|1162.5|10
1652207580000|2022-05-10 18:33:00|1180.44|1162.64|1181.35|1163.55|1181.4|1163.6|1180.41|1162.61|11
1652207590000|2022-05-10 18:33:10|1181.36|1163.56|1179.65|1161.85|1181.36|1163.56|1179.65|1161.85|25
1652207600000|2022-05-10 18:33:20|1179.55|1161.75|1179.38|1161.58|1180.28|1162.48|1179.27|1161.47|14
1652207610000|2022-05-10 18:33:30|1179.49|1161.69|1179.95|1162.15|1180.37|1162.57|1179.41|1161.61|13
1652207620000|2022-05-10 18:33:40|1179.57|1161.77|1180.4|1162.6|1180.64|1162.84|1179.57|1161.77|10
1652207630000|2022-05-10 18:33:50|1181.32|1163.52|1181.5|1163.7|1181.5|1163.7|1181.28|1163.48|13
1652207640000|2022-05-10 18:34:00|1182.32|1164.52|1180.24|1162.44|1182.32|1164.52|1180.22|1162.42|24
1652207650000|2022-05-10 18:34:10|1180.25|1162.45|1181.23|1163.43|1181.37|1163.57|1180.25|1162.45|22
1652207660000|2022-05-10 18:34:20|1181.29|1163.49|1179.59|1161.79|1181.29|1163.49|1179.59|1161.79|18
1652207670000|2022-05-10 18:34:30|1179.53|1161.73|1179.56|1161.76|1179.59|1161.79|1179.53|1161.73|5
1652207680000|2022-05-10 18:34:40|1179.43|1161.63|1180.1|1162.3|1180.1|1162.3|1179.43|1161.63|6
1652207690000|2022-05-10 18:34:50|1180.16|1162.36|1181.36|1163.56|1181.4|1163.6|1179.91|1162.11|11
1652207700000|2022-05-10 18:35:00|1181.32|1163.52|1181.38|1163.58|1182.31|1164.51|1181.19|1163.39|19
1652207710000|2022-05-10 18:35:10|1181.31|1163.51|1180.52|1162.72|1181.69|1163.89|1180.52|1162.72|19
1652207720000|2022-05-10 18:35:20|1180.76|1162.96|1183.18|1165.38|1183.18|1165.38|1180.75|1162.95|21
1652207730000|2022-05-10 18:35:30|1183.15|1165.35|1181.32|1163.52|1183.15|1165.35|1181.32|1163.52|13
1652207740000|2022-05-10 18:35:40|1181.31|1163.51|1181.42|1163.62|1182.09|1164.29|1181.15|1163.35|20
1652207750000|2022-05-10 18:35:50|1181.53|1163.73|1182.75|1164.95|1182.78|1164.98|1181.4|1163.6|13
1652207760000|2022-05-10 18:36:00|1182.41|1164.61|1182.38|1164.58|1182.53|1164.73|1182.33|1164.53|7
1652207770000|2022-05-10 18:36:10|1182.39|1164.59|1183.18|1165.38|1183.18|1165.38|1182.3|1164.5|21
1652207780000|2022-05-10 18:36:20|1183.4|1165.6|1183.4|1165.6|1183.4|1165.6|1183.18|1165.38|3
1652207790000|2022-05-10 18:36:30|1183.63|1165.83|1184.19|1166.39|1184.24|1166.44|1183.4|1165.6|20
1652207800000|2022-05-10 18:36:40|1184.18|1166.38|1185.1|1167.3|1185.1|1167.3|1184.18|1166.38|23
1652207810000|2022-05-10 18:36:50|1185.18|1167.38|1186.9|1169.1|1186.9|1169.1|1184.61|1166.81|16
1652207820000|2022-05-10 18:37:00|1186.97|1169.17|1186.17|1168.37|1187.27|1169.47|1185.55|1167.75|25
1652207830000|2022-05-10 18:37:10|1186.21|1168.41|1186.34|1168.54|1186.4|1168.6|1186.14|1168.34|13
1652207840000|2022-05-10 18:37:20|1186.36|1168.56|1186.44|1168.64|1187.4|1169.6|1186.36|1168.56|27
1652207850000|2022-05-10 18:37:30|1186.38|1168.58|1187.39|1169.59|1187.39|1169.59|1185.91|1168.11|19
1652207860000|2022-05-10 18:37:40|1187.33|1169.53|1186.36|1168.56|1187.52|1169.72|1186.11|1168.31|18
1652207870000|2022-05-10 18:37:50|1186.35|1168.55|1183.49|1165.69|1186.42|1168.62|1183.49|1165.69|33
1652207880000|2022-05-10 18:38:00|1183.44|1165.64|1182.66|1164.86|1183.46|1165.66|1182.66|1164.86|19
1652207890000|2022-05-10 18:38:10|1182.82|1165.02|1184.42|1166.62|1184.42|1166.62|1182.82|1165.02|14
1652207900000|2022-05-10 18:38:20|1184.4|1166.6|1184.4|1166.6|1184.5|1166.7|1184.4|1166.6|4
1652207910000|2022-05-10 18:38:30|1184.49|1166.69|1185.4|1167.6|1185.49|1167.69|1184.49|1166.69|23
1652207920000|2022-05-10 18:38:40|1185.7|1167.9|1185.35|1167.55|1185.7|1167.9|1185.35|1167.55|2
1652207930000|2022-05-10 18:38:50|1185.26|1167.46|1183.32|1165.52|1185.26|1167.46|1183.32|1165.52|19
1652207940000|2022-05-10 18:39:00|1183.28|1165.48|1183.4|1165.6|1183.4|1165.6|1183.18|1165.38|18
1652207950000|2022-05-10 18:39:10|1183.69|1165.89|1183.54|1165.74|1184.4|1166.6|1183.4|1165.6|21
1652207960000|2022-05-10 18:39:20|1183.84|1166.04|1184.4|1166.6|1184.41|1166.61|1183.54|1165.74|7
1652207970000|2022-05-10 18:39:30|1184.31|1166.51|1184.4|1166.6|1184.4|1166.6|1184.23|1166.43|10
1652207990000|2022-05-10 18:39:50|1184.49|1166.69|1184.4|1166.6|1185.4|1167.6|1184.4|1166.6|11
1652208000000|2022-05-10 18:40:00|1184.36|1166.56|1181.78|1163.98|1184.41|1166.61|1181.78|1163.98|28
1652208010000|2022-05-10 18:40:10|1181.66|1163.86|1179.4|1161.6|1181.66|1163.86|1179.4|1161.6|27
1652208020000|2022-05-10 18:40:20|1179.17|1161.37|1177.94|1160.14|1179.17|1161.37|1177.81|1160.01|15
1652208030000|2022-05-10 18:40:30|1177.67|1159.87|1178.37|1160.57|1178.37|1160.57|1177.47|1159.67|12
1652208040000|2022-05-10 18:40:40|1178.36|1160.56|1178.4|1160.6|1179.17|1161.37|1178.28|1160.48|25
1652208050000|2022-05-10 18:40:50|1178.39|1160.59|1181.84|1164.04|1181.84|1164.04|1178.39|1160.59|34
1652208060000|2022-05-10 18:41:00|1182.32|1164.52|1181.8|1164|1182.32|1164.52|1181.4|1163.6|9
1652208070000|2022-05-10 18:41:10|1182.09|1164.29|1182.99|1165.19|1183.4|1165.6|1182.09|1164.29|16
1652208080000|2022-05-10 18:41:20|1183.07|1165.27|1183.36|1165.56|1183.36|1165.56|1182.2|1164.4|23
1652208090000|2022-05-10 18:41:30|1183.31|1165.51|1185.31|1167.51|1185.4|1167.6|1183.31|1165.51|17
1652208100000|2022-05-10 18:41:40|1185.42|1167.62|1186.4|1168.6|1187.4|1169.6|1185.42|1167.62|18
1652208110000|2022-05-10 18:41:50|1186.93|1169.13|1187.4|1169.6|1188.35|1170.55|1186.93|1169.13|16
1652208120000|2022-05-10 18:42:00|1187.55|1169.75|1189.84|1172.04|1189.84|1172.04|1187.52|1169.72|19
1652208130000|2022-05-10 18:42:10|1189.79|1171.99|1190.4|1172.6|1190.4|1172.6|1189.65|1171.85|16
1652208140000|2022-05-10 18:42:20|1190.3|1172.5|1189.28|1171.48|1190.4|1172.6|1189.28|1171.48|16
1652208150000|2022-05-10 18:42:30|1189.34|1171.54|1188.24|1170.44|1189.38|1171.58|1187.83|1170.03|25
1652208160000|2022-05-10 18:42:40|1188.25|1170.45|1189.37|1171.57|1189.37|1171.57|1187.89|1170.09|27
1652208170000|2022-05-10 18:42:50|1189.4|1171.6|1189.37|1171.57|1189.64|1171.84|1189.31|1171.51|11
1652208180000|2022-05-10 18:43:00|1189.3|1171.5|1190.1|1172.3|1190.22|1172.42|1189.3|1171.5|15
1652208190000|2022-05-10 18:43:10|1190.28|1172.48|1190.1|1172.3|1190.4|1172.6|1190.1|1172.3|14
1652208200000|2022-05-10 18:43:20|1190.03|1172.23|1189.42|1171.62|1190.03|1172.23|1188.53|1170.73|20
1652208210000|2022-05-10 18:43:30|1189.31|1171.51|1189.26|1171.46|1189.38|1171.58|1189.1|1171.3|14
1652208220000|2022-05-10 18:43:40|1189.27|1171.47|1189.34|1171.54|1189.4|1171.6|1189.24|1171.44|15
1652208230000|2022-05-10 18:43:50|1189.27|1171.47|1189.4|1171.6|1189.5|1171.7|1189.24|1171.44|15
1652208240000|2022-05-10 18:44:00|1189.43|1171.63|1189.34|1171.54|1190.22|1172.42|1188.76|1170.96|25
1652208250000|2022-05-10 18:44:10|1189.5|1171.7|1189.82|1172.02|1190.4|1172.6|1189.34|1171.54|18
1652208260000|2022-05-10 18:44:20|1189.8|1172|1190.47|1172.67|1190.47|1172.67|1189.32|1171.52|12
1652208270000|2022-05-10 18:44:30|1190.49|1172.69|1190.28|1172.48|1190.49|1172.69|1190.1|1172.3|6
1652208280000|2022-05-10 18:44:40|1190.21|1172.41|1190.3|1172.5|1191.22|1173.42|1190.21|1172.41|22
1652208290000|2022-05-10 18:44:50|1190.4|1172.6|1189.4|1171.6|1190.4|1172.6|1189.4|1171.6|25
1652208300000|2022-05-10 18:45:00|1189.37|1171.57|1188.9|1171.1|1189.42|1171.62|1188.9|1171.1|15
1652208310000|2022-05-10 18:45:10|1188.84|1171.04|1187.29|1169.49|1188.84|1171.04|1187.17|1169.37|25
1652208320000|2022-05-10 18:45:20|1187.28|1169.48|1186.29|1168.49|1187.28|1169.48|1186.28|1168.48|13
1652208330000|2022-05-10 18:45:30|1186.28|1168.48|1185.4|1167.6|1186.33|1168.53|1184.44|1166.64|26
1652208340000|2022-05-10 18:45:40|1185.2|1167.4|1183.2|1165.4|1185.2|1167.4|1183.2|1165.4|26
1652208350000|2022-05-10 18:45:50|1182.85|1165.05|1186.25|1168.45|1186.33|1168.53|1182.85|1165.05|29
1652208360000|2022-05-10 18:46:00|1185.92|1168.12|1184.36|1166.56|1185.96|1168.16|1184.31|1166.51|24
1652208370000|2022-05-10 18:46:10|1184.35|1166.55|1183.35|1165.55|1184.35|1166.55|1183.14|1165.34|28
1652208380000|2022-05-10 18:46:20|1183.2|1165.4|1181.4|1163.6|1183.2|1165.4|1181.17|1163.37|17
1652208390000|2022-05-10 18:46:30|1181.35|1163.55|1181.27|1163.47|1181.4|1163.6|1180.64|1162.84|20
1652208400000|2022-05-10 18:46:40|1181.29|1163.49|1181.26|1163.46|1181.31|1163.51|1180.84|1163.04|17
1652208410000|2022-05-10 18:46:50|1181.28|1163.48|1181.37|1163.57|1182.4|1164.6|1181.18|1163.38|26
1652208420000|2022-05-10 18:47:00|1181.36|1163.56|1179.4|1161.6|1181.42|1163.62|1179.12|1161.32|29
1652208430000|2022-05-10 18:47:10|1179.24|1161.44|1179.18|1161.38|1180.03|1162.23|1179.18|1161.38|25
1652208440000|2022-05-10 18:47:20|1178.82|1161.02|1178.24|1160.44|1178.82|1161.02|1177.4|1159.6|30
1652208450000|2022-05-10 18:47:30|1178.27|1160.47|1178.33|1160.53|1178.33|1160.53|1178.02|1160.22|13
1652208460000|2022-05-10 18:47:40|1178.32|1160.52|1178.36|1160.56|1179.4|1161.6|1178.32|1160.52|27
1652208470000|2022-05-10 18:47:50|1178.32|1160.52|1177.4|1159.6|1179.4|1161.6|1177.3|1159.5|23
1652208480000|2022-05-10 18:48:00|1177.47|1159.67|1178.32|1160.52|1178.32|1160.52|1177.29|1159.49|14
1652208490000|2022-05-10 18:48:10|1178.33|1160.53|1179.19|1161.39|1179.23|1161.43|1178.3|1160.5|21
1652208500000|2022-05-10 18:48:20|1179.18|1161.38|1179.22|1161.42|1179.24|1161.44|1178.32|1160.52|22
1652208510000|2022-05-10 18:48:30|1179.24|1161.44|1180.97|1163.17|1181.24|1163.44|1179.24|1161.44|30
1652208520000|2022-05-10 18:48:40|1180.93|1163.13|1181.21|1163.41|1181.4|1163.6|1180.62|1162.82|24
1652208530000|2022-05-10 18:48:50|1181.33|1163.53|1181.28|1163.48|1181.33|1163.53|1181.07|1163.27|8
1652208540000|2022-05-10 18:49:00|1181.3|1163.5|1182.4|1164.6|1182.4|1164.6|1180.95|1163.15|19
1652208550000|2022-05-10 18:49:10|1182.73|1164.93|1182.7|1164.9|1183.15|1165.35|1182.6|1164.8|11
1652208560000|2022-05-10 18:49:20|1183.15|1165.35|1182.45|1164.65|1183.18|1165.38|1182.39|1164.59|10
1652208570000|2022-05-10 18:49:30|1182.37|1164.57|1181.5|1163.7|1182.5|1164.7|1181.3|1163.5|20
1652208580000|2022-05-10 18:49:40|1181.42|1163.62|1182.14|1164.34|1182.4|1164.6|1181.24|1163.44|19
1652208590000|2022-05-10 18:49:50|1182.13|1164.33|1183.18|1165.38|1183.18|1165.38|1182.13|1164.33|22
1652208600000|2022-05-10 18:50:00|1183.15|1165.35|1183.4|1165.6|1183.4|1165.6|1182.49|1164.69|13
1652208610000|2022-05-10 18:50:10|1183.3|1165.5|1185.89|1168.09|1186.32|1168.52|1183.3|1165.5|26
1652208620000|2022-05-10 18:50:20|1185.88|1168.08|1185.5|1167.7|1186.27|1168.47|1185.33|1167.53|25
1652208630000|2022-05-10 18:50:30|1185.51|1167.71|1186.35|1168.55|1186.38|1168.58|1185.51|1167.71|18
1652208640000|2022-05-10 18:50:40|1186.36|1168.56|1186.4|1168.6|1186.41|1168.61|1186.09|1168.29|18
1652208650000|2022-05-10 18:50:50|1185.9|1168.1|1185.26|1167.46|1185.9|1168.1|1185.26|1167.46|19
1652208660000|2022-05-10 18:51:00|1185.32|1167.52|1185.29|1167.49|1185.46|1167.66|1184.88|1167.08|25
1652208670000|2022-05-10 18:51:10|1185.28|1167.48|1182.38|1164.58|1185.28|1167.48|1182.36|1164.56|29
1652208680000|2022-05-10 18:51:20|1182.37|1164.57|1181.42|1163.62|1182.4|1164.6|1181.42|1163.62|19
1652208690000|2022-05-10 18:51:30|1181.36|1163.56|1180.33|1162.53|1181.46|1163.66|1180.33|1162.53|17
1652208700000|2022-05-10 18:51:40|1180.16|1162.36|1181.26|1163.46|1181.28|1163.48|1180.16|1162.36|20
1652208710000|2022-05-10 18:51:50|1181.34|1163.54|1181.33|1163.53|1181.34|1163.54|1180.4|1162.6|13
1652208720000|2022-05-10 18:52:00|1181.1|1163.3|1181.61|1163.81|1181.63|1163.83|1180.48|1162.68|19
1652208730000|2022-05-10 18:52:10|1181.68|1163.88|1182.22|1164.42|1182.22|1164.42|1181.32|1163.52|19
1652208740000|2022-05-10 18:52:20|1182.09|1164.29|1182.09|1164.29|1182.22|1164.42|1180.9|1163.1|17
1652208750000|2022-05-10 18:52:30|1182.22|1164.42|1181.9|1164.1|1182.22|1164.42|1181.28|1163.48|19
1652208760000|2022-05-10 18:52:40|1181.55|1163.75|1181.95|1164.15|1182.17|1164.37|1181.55|1163.75|11
1652208770000|2022-05-10 18:52:50|1181.9|1164.1|1182.85|1165.05|1183.53|1165.73|1181.4|1163.6|16
1652208780000|2022-05-10 18:53:00|1182.59|1164.79|1181.4|1163.6|1182.7|1164.9|1181.22|1163.42|19
1652208790000|2022-05-10 18:53:10|1181.48|1163.68|1180.77|1162.97|1181.5|1163.7|1180.74|1162.94|12
1652208800000|2022-05-10 18:53:20|1180.78|1162.98|1180.76|1162.96|1181.35|1163.55|1180.69|1162.89|13
1652208810000|2022-05-10 18:53:30|1180.74|1162.94|1181.45|1163.65|1181.45|1163.65|1180.74|1162.94|14
1652208820000|2022-05-10 18:53:40|1181.73|1163.93|1181.78|1163.98|1182.4|1164.6|1181.63|1163.83|18
1652208830000|2022-05-10 18:53:50|1181.53|1163.73|1181.26|1163.46|1181.76|1163.96|1180.81|1163.01|19
1652208840000|2022-05-10 18:54:00|1181.27|1163.47|1181.2|1163.4|1181.41|1163.61|1180.8|1163|21
1652208850000|2022-05-10 18:54:10|1181.32|1163.52|1183.18|1165.38|1183.18|1165.38|1181.2|1163.4|22
1652208860000|2022-05-10 18:54:20|1183.15|1165.35|1182.4|1164.6|1183.15|1165.35|1182.29|1164.49|14
1652208870000|2022-05-10 18:54:30|1182.43|1164.63|1181.42|1163.62|1182.84|1165.04|1181.42|1163.62|25
1652208880000|2022-05-10 18:54:40|1181.4|1163.6|1181.27|1163.47|1181.43|1163.63|1180.99|1163.19|23
1652208890000|2022-05-10 18:54:50|1181.32|1163.52|1181.31|1163.51|1181.4|1163.6|1181.12|1163.32|18
1652208900000|2022-05-10 18:55:00|1181.28|1163.48|1181.27|1163.47|1181.51|1163.71|1181.26|1163.46|20
1652208910000|2022-05-10 18:55:10|1181.34|1163.54|1180.49|1162.69|1181.49|1163.69|1180.49|1162.69|21
1652208920000|2022-05-10 18:55:20|1180.46|1162.66|1180.5|1162.7|1180.67|1162.87|1180.26|1162.46|14
1652208930000|2022-05-10 18:55:30|1180.48|1162.68|1179.64|1161.84|1180.48|1162.68|1179.4|1161.6|19
1652208940000|2022-05-10 18:55:40|1179.66|1161.86|1177.52|1159.72|1179.66|1161.86|1177.52|1159.72|22
1652208950000|2022-05-10 18:55:50|1177.51|1159.71|1176.47|1158.67|1177.55|1159.75|1176.1|1158.3|25
1652208960000|2022-05-10 18:56:00|1176.54|1158.74|1175.85|1158.05|1177.16|1159.36|1175.25|1157.45|29
1652208970000|2022-05-10 18:56:10|1176.34|1158.54|1175.22|1157.42|1176.34|1158.54|1175.21|1157.41|23
1652208980000|2022-05-10 18:56:20|1175.27|1157.47|1174.4|1156.6|1175.27|1157.47|1174.29|1156.49|25
1652208990000|2022-05-10 18:56:30|1174.53|1156.73|1174.39|1156.59|1175.32|1157.52|1174.35|1156.55|17
1652209000000|2022-05-10 18:56:40|1174.38|1156.58|1173.32|1155.52|1174.38|1156.58|1172.51|1154.71|24
1652209010000|2022-05-10 18:56:50|1173.2|1155.4|1173.29|1155.49|1173.35|1155.55|1172.81|1155.01|16
1652209020000|2022-05-10 18:57:00|1173.24|1155.44|1175.62|1157.82|1175.62|1157.82|1173.24|1155.44|21
1652209030000|2022-05-10 18:57:10|1175.75|1157.95|1176.15|1158.35|1176.4|1158.6|1175.75|1157.95|10
1652209040000|2022-05-10 18:57:20|1176|1158.2|1177.23|1159.43|1177.32|1159.52|1175.36|1157.56|16
1652209050000|2022-05-10 18:57:30|1177.25|1159.45|1176.42|1158.62|1177.4|1159.6|1176.36|1158.56|24
1652209060000|2022-05-10 18:57:40|1175.92|1158.12|1176.4|1158.6|1176.5|1158.7|1175.77|1157.97|19
1652209070000|2022-05-10 18:57:50|1176.82|1159.02|1178.14|1160.34|1178.14|1160.34|1176.4|1158.6|27
1652209080000|2022-05-10 18:58:00|1178.12|1160.32|1178.48|1160.68|1179.19|1161.39|1177.82|1160.02|25
1652209090000|2022-05-10 18:58:10|1178.43|1160.63|1179.4|1161.6|1179.4|1161.6|1178.04|1160.24|18
1652209100000|2022-05-10 18:58:20|1179.39|1161.59|1179.11|1161.31|1179.4|1161.6|1179.11|1161.31|9
1652209110000|2022-05-10 18:58:30|1178.83|1161.03|1178.27|1160.47|1178.9|1161.1|1178.27|1160.47|13
1652209120000|2022-05-10 18:58:40|1178.34|1160.54|1178.29|1160.49|1178.45|1160.65|1177.94|1160.14|22
1652209130000|2022-05-10 18:58:50|1178.23|1160.43|1178.43|1160.63|1179.17|1161.37|1178.23|1160.43|22
1652209140000|2022-05-10 18:59:00|1178.44|1160.64|1177.38|1159.58|1178.47|1160.67|1177.38|1159.58|23
1652209150000|2022-05-10 18:59:10|1177.42|1159.62|1175.58|1157.78|1177.42|1159.62|1175.58|1157.78|24
1652209160000|2022-05-10 18:59:20|1175.47|1157.67|1175.4|1157.6|1175.47|1157.67|1174.79|1156.99|18
1652209170000|2022-05-10 18:59:30|1175.53|1157.73|1177.35|1159.55|1177.4|1159.6|1175.53|1157.73|24
1652209180000|2022-05-10 18:59:40|1177.27|1159.47|1176.33|1158.53|1177.27|1159.47|1176.24|1158.44|23
1652209190000|2022-05-10 18:59:50|1176.31|1158.51|1176.29|1158.49|1176.4|1158.6|1175.74|1157.94|19
1652209200000|2022-05-10 19:00:00|1176.31|1158.51|1176.38|1158.58|1178.4|1160.6|1176.27|1158.47|32
1652209210000|2022-05-10 19:00:10|1176.36|1158.56|1177.24|1159.44|1178.11|1160.31|1176.24|1158.44|31
1652209220000|2022-05-10 19:00:20|1177.23|1159.43|1179.15|1161.35|1179.15|1161.35|1177.23|1159.43|26
1652209230000|2022-05-10 19:00:30|1179.19|1161.39|1180.85|1163.05|1180.85|1163.05|1179.19|1161.39|23
1652209240000|2022-05-10 19:00:40|1180.78|1162.98|1180.31|1162.51|1181.15|1163.35|1180.13|1162.33|20
1652209250000|2022-05-10 19:00:50|1180.32|1162.52|1179.6|1161.8|1180.33|1162.53|1179.33|1161.53|21
1652209260000|2022-05-10 19:01:00|1179.42|1161.62|1179.6|1161.8|1179.63|1161.83|1179.23|1161.43|13
1652209270000|2022-05-10 19:01:10|1179.43|1161.63|1180.05|1162.25|1180.19|1162.39|1179.34|1161.54|21
1652209280000|2022-05-10 19:01:20|1180|1162.2|1180.65|1162.85|1181.09|1163.29|1180|1162.2|19
1652209290000|2022-05-10 19:01:30|1180.84|1163.04|1180.86|1163.06|1181.4|1163.6|1180.4|1162.6|12
1652209300000|2022-05-10 19:01:40|1180.89|1163.09|1181.4|1163.6|1181.4|1163.6|1180.8|1163|15
1652209310000|2022-05-10 19:01:50|1181.28|1163.48|1181.4|1163.6|1181.7|1163.9|1181.16|1163.36|22
1652209320000|2022-05-10 19:02:00|1181.5|1163.7|1180.65|1162.85|1181.5|1163.7|1180.65|1162.85|13
1652209330000|2022-05-10 19:02:10|1180.53|1162.73|1181.25|1163.45|1181.29|1163.49|1180.31|1162.51|31
1652209340000|2022-05-10 19:02:20|1180.88|1163.08|1180.65|1162.85|1181.02|1163.22|1180.32|1162.52|17
1652209350000|2022-05-10 19:02:30|1180.52|1162.72|1180.22|1162.42|1181.29|1163.49|1179.92|1162.12|24
1652209360000|2022-05-10 19:02:40|1180.32|1162.52|1179.24|1161.44|1180.4|1162.6|1178.82|1161.02|24
1652209370000|2022-05-10 19:02:50|1179.02|1161.22|1178.22|1160.42|1179.4|1161.6|1178.12|1160.32|21
1652209380000|2022-05-10 19:03:00|1178.28|1160.48|1177.57|1159.77|1178.28|1160.48|1177.21|1159.41|18
1652209390000|2022-05-10 19:03:10|1177.5|1159.7|1178.22|1160.42|1178.32|1160.52|1177.28|1159.48|19
1652209400000|2022-05-10 19:03:20|1178.24|1160.44|1177.36|1159.56|1178.24|1160.44|1176.9|1159.1|15
1652209410000|2022-05-10 19:03:30|1177.46|1159.66|1178.22|1160.42|1178.22|1160.42|1177.28|1159.48|17
1652209420000|2022-05-10 19:03:40|1178.4|1160.6|1178.22|1160.42|1178.47|1160.67|1178.22|1160.42|5
1652209430000|2022-05-10 19:03:50|1178.5|1160.7|1177.28|1159.48|1178.5|1160.7|1177.28|1159.48|19
1652209440000|2022-05-10 19:04:00|1177.7|1159.9|1177.81|1160.01|1177.81|1160.01|1177.28|1159.48|9
1652209450000|2022-05-10 19:04:10|1177.84|1160.04|1178.19|1160.39|1178.24|1160.44|1177.52|1159.72|10
1652209460000|2022-05-10 19:04:20|1178.4|1160.6|1177.36|1159.56|1178.4|1160.6|1177.3|1159.5|17
1652209470000|2022-05-10 19:04:30|1177.28|1159.48|1177.3|1159.5|1177.45|1159.65|1177.02|1159.22|13
1652209480000|2022-05-10 19:04:40|1177.54|1159.74|1176.64|1158.84|1177.7|1159.9|1176.29|1158.49|22
1652209490000|2022-05-10 19:04:50|1176.94|1159.14|1176.65|1158.85|1176.94|1159.14|1176.65|1158.85|4
1652209500000|2022-05-10 19:05:00|1177.04|1159.24|1177.24|1159.44|1177.81|1160.01|1176.89|1159.09|15
1652209510000|2022-05-10 19:05:10|1177.32|1159.52|1175.87|1158.07|1177.4|1159.6|1175.87|1158.07|28
1652209520000|2022-05-10 19:05:20|1175.85|1158.05|1174.43|1156.63|1175.95|1158.15|1174.41|1156.61|25
1652209530000|2022-05-10 19:05:30|1174.42|1156.62|1174.4|1156.6|1174.49|1156.69|1173.72|1155.92|15
1652209540000|2022-05-10 19:05:40|1174.32|1156.52|1175.2|1157.4|1175.2|1157.4|1173.98|1156.18|22
1652209550000|2022-05-10 19:05:50|1175.23|1157.43|1176.22|1158.42|1176.22|1158.42|1175.22|1157.42|15
1652209560000|2022-05-10 19:06:00|1176.3|1158.5|1176.4|1158.6|1177.02|1159.22|1176.3|1158.5|11
1652209570000|2022-05-10 19:06:10|1176.96|1159.16|1175.85|1158.05|1176.96|1159.16|1175.75|1157.95|11
1652209580000|2022-05-10 19:06:20|1175.55|1157.75|1175.96|1158.16|1176.48|1158.68|1175.55|1157.75|25
1652209590000|2022-05-10 19:06:30|1175.98|1158.18|1179.95|1162.15|1179.95|1162.15|1175.98|1158.18|32
1652209600000|2022-05-10 19:06:40|1179.85|1162.05|1180.26|1162.46|1180.72|1162.92|1179.43|1161.63|32
1652209610000|2022-05-10 19:06:50|1180.37|1162.57|1181.68|1163.88|1181.68|1163.88|1179.82|1162.02|27
1652209620000|2022-05-10 19:07:00|1181.7|1163.9|1180.36|1162.56|1181.72|1163.92|1180.17|1162.37|24
1652209630000|2022-05-10 19:07:10|1180.38|1162.58|1179.3|1161.5|1180.4|1162.6|1179.3|1161.5|22
1652209640000|2022-05-10 19:07:20|1179.36|1161.56|1179.92|1162.12|1179.92|1162.12|1179.12|1161.32|13
1652209650000|2022-05-10 19:07:30|1179.93|1162.13|1177.37|1159.57|1179.93|1162.13|1177.34|1159.54|24
1652209660000|2022-05-10 19:07:40|1177.38|1159.58|1176.8|1159|1177.4|1159.6|1176.8|1159|24
1652209670000|2022-05-10 19:07:50|1176.54|1158.74|1176.22|1158.42|1176.54|1158.74|1176.08|1158.28|13
1652209680000|2022-05-10 19:08:00|1176.28|1158.48|1174.54|1156.74|1176.28|1158.48|1174.4|1156.6|33
1652209690000|2022-05-10 19:08:10|1174.58|1156.78|1172.36|1154.56|1174.58|1156.78|1172.36|1154.56|30
1652209700000|2022-05-10 19:08:20|1172.32|1154.52|1171.33|1153.53|1172.32|1154.52|1170.78|1152.98|28
1652209710000|2022-05-10 19:08:30|1171.28|1153.48|1172.9|1155.1|1173.26|1155.46|1171.28|1153.48|30
1652209720000|2022-05-10 19:08:40|1172.4|1154.6|1174.08|1156.28|1174.08|1156.28|1172.4|1154.6|20
1652209730000|2022-05-10 19:08:50|1174.13|1156.33|1174.53|1156.73|1175.41|1157.61|1173.9|1156.1|29
1652209740000|2022-05-10 19:09:00|1174.49|1156.69|1173.34|1155.54|1174.49|1156.69|1173.34|1155.54|30
1652209750000|2022-05-10 19:09:10|1173.2|1155.4|1173.19|1155.39|1173.4|1155.6|1172.52|1154.72|19
1652209760000|2022-05-10 19:09:20|1173.18|1155.38|1173.19|1155.39|1173.27|1155.47|1172.76|1154.96|20
1652209770000|2022-05-10 19:09:30|1173.26|1155.46|1172.84|1155.04|1173.3|1155.5|1172.24|1154.44|18
1652209780000|2022-05-10 19:09:40|1172.61|1154.81|1171.35|1153.55|1172.61|1154.81|1171.21|1153.41|27
1652209790000|2022-05-10 19:09:50|1171.38|1153.58|1171.27|1153.47|1171.38|1153.58|1170.94|1153.14|25
1652209800000|2022-05-10 19:10:00|1171.26|1153.46|1171.26|1153.46|1171.28|1153.48|1170.86|1153.06|25
1652209810000|2022-05-10 19:10:10|1171.28|1153.48|1172.24|1154.44|1172.42|1154.62|1171.28|1153.48|23
1652209820000|2022-05-10 19:10:20|1172.25|1154.45|1171.33|1153.53|1172.4|1154.6|1171.33|1153.53|20
1652209830000|2022-05-10 19:10:30|1171.15|1153.35|1172.08|1154.28|1172.17|1154.37|1170.76|1152.96|28
1652209840000|2022-05-10 19:10:40|1171.85|1154.05|1170.53|1152.73|1172.12|1154.32|1170.53|1152.73|22
1652209850000|2022-05-10 19:10:50|1170.54|1152.74|1171.27|1153.47|1171.3|1153.5|1170.54|1152.74|22
1652209860000|2022-05-10 19:11:00|1171.21|1153.41|1169.62|1151.82|1171.31|1153.51|1169.62|1151.82|27
1652209870000|2022-05-10 19:11:10|1169.38|1151.58|1171.82|1154.02|1171.82|1154.02|1169.38|1151.58|27
1652209880000|2022-05-10 19:11:20|1171.83|1154.03|1171.3|1153.5|1172.45|1154.65|1171.29|1153.49|15
1652209890000|2022-05-10 19:11:30|1171.31|1153.51|1170.83|1153.03|1171.31|1153.51|1170.27|1152.47|15
1652209900000|2022-05-10 19:11:40|1170.62|1152.82|1170.22|1152.42|1170.89|1153.09|1169.69|1151.89|26
1652209910000|2022-05-10 19:11:50|1169.97|1152.17|1169.85|1152.05|1169.97|1152.17|1169.23|1151.43|20
1652209920000|2022-05-10 19:12:00|1169.82|1152.02|1170.7|1152.9|1171.23|1153.43|1169.52|1151.72|32
1652209930000|2022-05-10 19:12:10|1170.43|1152.63|1169.23|1151.43|1170.43|1152.63|1169.23|1151.43|20
1652209940000|2022-05-10 19:12:20|1169.29|1151.49|1167.2|1149.4|1169.34|1151.54|1167.18|1149.38|23
1652209950000|2022-05-10 19:12:30|1167.26|1149.46|1166.53|1148.73|1168.13|1150.33|1166.53|1148.73|21
1652209960000|2022-05-10 19:12:40|1166.45|1148.65|1167.28|1149.48|1167.35|1149.55|1165.96|1148.16|30
1652209970000|2022-05-10 19:12:50|1167.23|1149.43|1168.78|1150.98|1168.89|1151.09|1167.16|1149.36|28
1652209980000|2022-05-10 19:13:00|1168.8|1151|1169.02|1151.22|1169.18|1151.38|1168.8|1151|24
1652209990000|2022-05-10 19:13:10|1169.01|1151.21|1168.35|1150.55|1169.25|1151.45|1168.35|1150.55|25
1652210000000|2022-05-10 19:13:20|1168.37|1150.57|1167.36|1149.56|1168.4|1150.6|1167.36|1149.56|20
1652210010000|2022-05-10 19:13:30|1167.42|1149.62|1167.07|1149.27|1167.6|1149.8|1166.9|1149.1|32
1652210020000|2022-05-10 19:13:40|1167.14|1149.34|1166.28|1148.48|1167.35|1149.55|1165.71|1147.91|32
1652210030000|2022-05-10 19:13:50|1166.3|1148.5|1166.29|1148.49|1166.32|1148.52|1166.29|1148.49|3
1652210040000|2022-05-10 19:14:00|1167.94|1150.14|1167.37|1149.57|1167.94|1150.14|1167.25|1149.45|26
1652210050000|2022-05-10 19:14:10|1167.3|1149.5|1167.59|1149.79|1167.77|1149.97|1166.99|1149.19|19
1652210060000|2022-05-10 19:14:20|1167.62|1149.82|1169.17|1151.37|1169.28|1151.48|1167.62|1149.82|25
1652210070000|2022-05-10 19:14:30|1169.08|1151.28|1171.21|1153.41|1171.21|1153.41|1169.02|1151.22|30
1652210080000|2022-05-10 19:14:40|1171.23|1153.43|1171.88|1154.08|1171.9|1154.1|1171|1153.2|27
1652210090000|2022-05-10 19:14:50|1171.81|1154.01|1171.14|1153.34|1171.81|1154.01|1171.14|1153.34|11
1652210100000|2022-05-10 19:15:00|1171.09|1153.29|1171.03|1153.23|1171.23|1153.43|1170.29|1152.49|26
1652210110000|2022-05-10 19:15:10|1170.92|1153.12|1172.4|1154.6|1172.4|1154.6|1170.73|1152.93|25
1652210120000|2022-05-10 19:15:20|1172.24|1154.44|1173.53|1155.73|1173.53|1155.73|1172.24|1154.44|14
1652210130000|2022-05-10 19:15:30|1173.39|1155.59|1173.08|1155.28|1173.66|1155.86|1172.42|1154.62|37
1652210140000|2022-05-10 19:15:40|1173.12|1155.32|1174.4|1156.6|1174.4|1156.6|1173.02|1155.22|22
1652210150000|2022-05-10 19:15:50|1174.32|1156.52|1175.4|1157.6|1175.85|1158.05|1174.22|1156.42|18
1652210160000|2022-05-10 19:16:00|1175.37|1157.57|1177.02|1159.22|1177.35|1159.55|1175.37|1157.57|26
1652210170000|2022-05-10 19:16:10|1177.12|1159.32|1177.44|1159.64|1177.67|1159.87|1177.12|1159.32|23
1652210180000|2022-05-10 19:16:20|1177.45|1159.65|1176.55|1158.75|1177.45|1159.65|1176.4|1158.6|22
1652210190000|2022-05-10 19:16:30|1176.5|1158.7|1175.41|1157.61|1176.55|1158.75|1175.35|1157.55|15
1652210200000|2022-05-10 19:16:40|1175.27|1157.47|1173.49|1155.69|1175.35|1157.55|1173.45|1155.65|15
1652210210000|2022-05-10 19:16:50|1173.43|1155.63|1173.18|1155.38|1173.43|1155.63|1172.47|1154.67|25
1652210220000|2022-05-10 19:17:00|1172.9|1155.1|1170.39|1152.59|1172.9|1155.1|1170.34|1152.54|27
1652210230000|2022-05-10 19:17:10|1170.04|1152.24|1167.38|1149.58|1170.38|1152.58|1167.38|1149.58|31
1652210240000|2022-05-10 19:17:20|1167.37|1149.57|1166.32|1148.52|1167.37|1149.57|1165.36|1147.56|33
1652210250000|2022-05-10 19:17:30|1166.4|1148.6|1167.2|1149.4|1167.24|1149.44|1166.17|1148.37|25
1652210260000|2022-05-10 19:17:40|1167.12|1149.32|1167.37|1149.57|1167.4|1149.6|1166.85|1149.05|16
1652210270000|2022-05-10 19:17:50|1167.59|1149.79|1168.12|1150.32|1168.22|1150.42|1167.32|1149.52|24
1652210280000|2022-05-10 19:18:00|1168.13|1150.33|1168.32|1150.52|1169.4|1151.6|1168.13|1150.33|17
1652210290000|2022-05-10 19:18:10|1168.33|1150.53|1168.32|1150.52|1168.4|1150.6|1168.29|1150.49|12
1652210300000|2022-05-10 19:18:20|1168.33|1150.53|1168.4|1150.6|1168.75|1150.95|1168.33|1150.53|10
1652210310000|2022-05-10 19:18:30|1168.36|1150.56|1170.33|1152.53|1170.33|1152.53|1168.34|1150.54|14
1652210320000|2022-05-10 19:18:40|1170.34|1152.54|1171.21|1153.41|1172.25|1154.45|1170.34|1152.54|22
1652210330000|2022-05-10 19:18:50|1171.22|1153.42|1171.24|1153.44|1171.31|1153.51|1170.4|1152.6|23
1652210340000|2022-05-10 19:19:00|1171.26|1153.46|1172.4|1154.6|1172.4|1154.6|1171.18|1153.38|16
1652210350000|2022-05-10 19:19:10|1172.15|1154.35|1171.8|1154|1172.4|1154.6|1171.52|1153.72|10
1652210360000|2022-05-10 19:19:20|1171.74|1153.94|1171.4|1153.6|1172.15|1154.35|1171.4|1153.6|13
1652210370000|2022-05-10 19:19:30|1171.34|1153.54|1172|1154.2|1172.09|1154.29|1171.34|1153.54|8
1652210380000|2022-05-10 19:19:40|1171.63|1153.83|1170.35|1152.55|1171.63|1153.83|1170.3|1152.5|25
1652210390000|2022-05-10 19:19:50|1170.32|1152.52|1169.39|1151.59|1170.32|1152.52|1169.28|1151.48|12
1652210400000|2022-05-10 19:20:00|1169.35|1151.55|1170.23|1152.43|1170.23|1152.43|1169.35|1151.55|9
1652210410000|2022-05-10 19:20:10|1170.04|1152.24|1168.39|1150.59|1170.07|1152.27|1168.34|1150.54|17
1652210420000|2022-05-10 19:20:20|1168.32|1150.52|1166.52|1148.72|1168.44|1150.64|1166.52|1148.72|34
1652210430000|2022-05-10 19:20:30|1166.5|1148.7|1166.4|1148.6|1167.22|1149.42|1166.4|1148.6|16
1652210440000|2022-05-10 19:20:40|1166.39|1148.59|1166.26|1148.46|1166.42|1148.62|1165.42|1147.62|19
1652210450000|2022-05-10 19:20:50|1166.4|1148.6|1164.26|1146.46|1166.4|1148.6|1163.97|1146.17|28
1652210460000|2022-05-10 19:21:00|1164.1|1146.3|1165.05|1147.25|1165.05|1147.25|1163.73|1145.93|22
1652210470000|2022-05-10 19:21:10|1165.19|1147.39|1166.8|1149|1167.22|1149.42|1165.19|1147.39|32
1652210480000|2022-05-10 19:21:20|1166.3|1148.5|1165.9|1148.1|1166.4|1148.6|1165.36|1147.56|29
1652210490000|2022-05-10 19:21:30|1166.02|1148.22|1166.38|1148.58|1166.4|1148.6|1165.9|1148.1|6
1652210500000|2022-05-10 19:21:40|1166.37|1148.57|1167.2|1149.4|1167.2|1149.4|1166.36|1148.56|26
1652210510000|2022-05-10 19:21:50|1167.18|1149.38|1165.39|1147.59|1167.26|1149.46|1165.39|1147.59|22
1652210520000|2022-05-10 19:22:00|1165.42|1147.62|1165.13|1147.33|1165.85|1148.05|1164.45|1146.65|26
1652210530000|2022-05-10 19:22:10|1164.82|1147.02|1164.34|1146.54|1165.34|1147.54|1164.26|1146.46|24
1652210540000|2022-05-10 19:22:20|1164.38|1146.58|1166.71|1148.91|1166.71|1148.91|1164.36|1146.56|24
1652210550000|2022-05-10 19:22:30|1167.03|1149.23|1166.48|1148.68|1168.25|1150.45|1166.47|1148.67|23
1652210560000|2022-05-10 19:22:40|1166.4|1148.6|1166.27|1148.47|1167.29|1149.49|1166.26|1148.46|13
1652210570000|2022-05-10 19:22:50|1166.26|1148.46|1164.34|1146.54|1166.26|1148.46|1164.07|1146.27|26
1652210580000|2022-05-10 19:23:00|1164.36|1146.56|1164.32|1146.52|1164.4|1146.6|1163.4|1145.6|21
1652210590000|2022-05-10 19:23:10|1164.37|1146.57|1164.4|1146.6|1164.4|1146.6|1164.12|1146.32|20
1652210600000|2022-05-10 19:23:20|1164.33|1146.53|1164.37|1146.57|1164.4|1146.6|1163.97|1146.17|7
1652210610000|2022-05-10 19:23:30|1164.4|1146.6|1164.4|1146.6|1164.4|1146.6|1164.36|1146.56|4
1652210620000|2022-05-10 19:23:40|1163.99|1146.19|1163.5|1145.7|1163.99|1146.19|1163.27|1145.47|13
1652210630000|2022-05-10 19:23:50|1163.48|1145.68|1164.25|1146.45|1164.27|1146.47|1163.48|1145.68|12
1652210640000|2022-05-10 19:24:00|1164.27|1146.47|1162.71|1144.91|1164.28|1146.48|1162.71|1144.91|21
1652210650000|2022-05-10 19:24:10|1162.81|1145.01|1163.4|1145.6|1163.95|1146.15|1162.81|1145.01|13
1652210660000|2022-05-10 19:24:20|1163.38|1145.58|1162.85|1145.05|1163.44|1145.64|1162.82|1145.02|13
1652210670000|2022-05-10 19:24:30|1162.74|1144.94|1162.29|1144.49|1162.74|1144.94|1161.47|1143.67|20
1652210680000|2022-05-10 19:24:40|1162.3|1144.5|1161.33|1143.53|1162.36|1144.56|1161.25|1143.45|17
1652210690000|2022-05-10 19:24:50|1161.35|1143.55|1162.92|1145.12|1163.1|1145.3|1161.32|1143.52|21
1652210700000|2022-05-10 19:25:00|1162.98|1145.18|1162.9|1145.1|1163.32|1145.52|1162.88|1145.08|12
1652210710000|2022-05-10 19:25:10|1162.4|1144.6|1161.44|1143.64|1162.4|1144.6|1161.14|1143.34|18
1652210720000|2022-05-10 19:25:20|1161.33|1143.53|1162.32|1144.52|1162.32|1144.52|1161.23|1143.43|19
1652210730000|2022-05-10 19:25:30|1162.35|1144.55|1162.23|1144.43|1162.35|1144.55|1161.86|1144.06|20
1652210740000|2022-05-10 19:25:40|1162.21|1144.41|1161.01|1143.21|1162.28|1144.48|1160.98|1143.18|22
1652210750000|2022-05-10 19:25:50|1161.03|1143.23|1163.32|1145.52|1163.32|1145.52|1160.93|1143.13|22
1652210760000|2022-05-10 19:26:00|1163.19|1145.39|1162.29|1144.49|1163.23|1145.43|1162.07|1144.27|19
1652210770000|2022-05-10 19:26:10|1162.36|1144.56|1162.24|1144.44|1162.44|1144.64|1162.11|1144.31|16
1652210780000|2022-05-10 19:26:20|1162.21|1144.41|1161.3|1143.5|1162.28|1144.48|1160.87|1143.07|23
1652210790000|2022-05-10 19:26:30|1161.29|1143.49|1161.1|1143.3|1161.5|1143.7|1160.65|1142.85|23
1652210800000|2022-05-10 19:26:40|1161|1143.2|1161.34|1143.54|1161.4|1143.6|1160.97|1143.17|12
1652210810000|2022-05-10 19:26:50|1161.03|1143.23|1162.44|1144.64|1162.57|1144.77|1161.01|1143.21|13
1652210820000|2022-05-10 19:27:00|1162.55|1144.75|1163.23|1145.43|1163.4|1145.6|1162.55|1144.75|15
1652210830000|2022-05-10 19:27:10|1163.27|1145.47|1162.27|1144.47|1163.4|1145.6|1161.81|1144.01|27
1652210840000|2022-05-10 19:27:20|1162.28|1144.48|1163.14|1145.34|1163.32|1145.52|1162.06|1144.26|30
1652210850000|2022-05-10 19:27:30|1163.15|1145.35|1164.1|1146.3|1164.4|1146.6|1163.14|1145.34|23
1652210860000|2022-05-10 19:27:40|1164.11|1146.31|1166.25|1148.45|1166.27|1148.47|1164.11|1146.31|30
1652210870000|2022-05-10 19:27:50|1165.85|1148.05|1165.36|1147.56|1165.85|1148.05|1165.17|1147.37|24
1652210880000|2022-05-10 19:28:00|1165.37|1147.57|1166.26|1148.46|1166.29|1148.49|1165.37|1147.57|29
1652210890000|2022-05-10 19:28:10|1166.4|1148.6|1166.43|1148.63|1166.43|1148.63|1165.94|1148.14|14
1652210900000|2022-05-10 19:28:20|1166.45|1148.65|1168.36|1150.56|1168.36|1150.56|1166.45|1148.65|18
1652210910000|2022-05-10 19:28:30|1168.4|1150.6|1167.35|1149.55|1168.4|1150.6|1167.35|1149.55|25
1652210920000|2022-05-10 19:28:40|1167.33|1149.53|1166.85|1149.05|1167.4|1149.6|1166.85|1149.05|15
1652210930000|2022-05-10 19:28:50|1166.9|1149.1|1166.01|1148.21|1167.25|1149.45|1166.01|1148.21|25
1652210940000|2022-05-10 19:29:00|1166.26|1148.46|1165.51|1147.71|1166.47|1148.67|1165.46|1147.66|22
1652210950000|2022-05-10 19:29:10|1166.32|1148.52|1166.3|1148.5|1166.32|1148.52|1165.71|1147.91|16
1652210960000|2022-05-10 19:29:20|1166.27|1148.47|1164.64|1146.84|1166.32|1148.52|1164.61|1146.81|18
1652210970000|2022-05-10 19:29:30|1164.55|1146.75|1164.39|1146.59|1164.55|1146.75|1164.18|1146.38|9
1652210980000|2022-05-10 19:29:40|1164.37|1146.57|1164.18|1146.38|1164.37|1146.57|1163.42|1145.62|18
1652210990000|2022-05-10 19:29:50|1164.17|1146.37|1165.61|1147.81|1165.61|1147.81|1164.12|1146.32|22
1652211000000|2022-05-10 19:30:00|1165.77|1147.97|1165.34|1147.54|1166.11|1148.31|1165.31|1147.51|29
1652211010000|2022-05-10 19:30:10|1165.09|1147.29|1162.99|1145.19|1165.3|1147.5|1162.57|1144.77|23
1652211020000|2022-05-10 19:30:20|1163.25|1145.45|1162.28|1144.48|1163.4|1145.6|1161.78|1143.98|22
1652211030000|2022-05-10 19:30:30|1162.32|1144.52|1161.5|1143.7|1162.42|1144.62|1161.5|1143.7|15
1652211040000|2022-05-10 19:30:40|1161.4|1143.6|1161.49|1143.69|1161.49|1143.69|1161.4|1143.6|4
1652211050000|2022-05-10 19:30:50|1161.5|1143.7|1161.55|1143.75|1161.65|1143.85|1161.4|1143.6|6
1652211060000|2022-05-10 19:31:00|1161.4|1143.6|1161.51|1143.71|1161.51|1143.71|1160.99|1143.19|11
1652211070000|2022-05-10 19:31:10|1161.56|1143.76|1161.5|1143.7|1161.56|1143.76|1161.5|1143.7|4
1652211080000|2022-05-10 19:31:20|1161.43|1143.63|1161.25|1143.45|1161.43|1143.63|1160.52|1142.72|31
1652211090000|2022-05-10 19:31:30|1161.27|1143.47|1161.33|1143.53|1161.33|1143.53|1160.64|1142.84|13
1652211100000|2022-05-10 19:31:40|1161.37|1143.57|1161.67|1143.87|1161.67|1143.87|1160.29|1142.49|27
1652211110000|2022-05-10 19:31:50|1161.68|1143.88|1161.4|1143.6|1161.85|1144.05|1161.4|1143.6|7
1652211120000|2022-05-10 19:32:00|1161.45|1143.65|1162.81|1145.01|1163.13|1145.33|1161.45|1143.65|18
1652211130000|2022-05-10 19:32:10|1162.78|1144.98|1163.38|1145.58|1164.31|1146.51|1162.78|1144.98|22
1652211140000|2022-05-10 19:32:20|1163.37|1145.57|1163.24|1145.44|1163.63|1145.83|1163.07|1145.27|14
1652211150000|2022-05-10 19:32:30|1163.26|1145.46|1164.21|1146.41|1164.28|1146.48|1163.26|1145.46|25
1652211160000|2022-05-10 19:32:40|1164.22|1146.42|1165.05|1147.25|1165.3|1147.5|1163.82|1146.02|19
1652211170000|2022-05-10 19:32:50|1165.07|1147.27|1165.23|1147.43|1165.29|1147.49|1164.58|1146.78|8
1652211180000|2022-05-10 19:33:00|1164.9|1147.1|1164.4|1146.6|1164.9|1147.1|1164.4|1146.6|11
1652211190000|2022-05-10 19:33:10|1164.29|1146.49|1162.4|1144.6|1164.4|1146.6|1162.07|1144.27|23
1652211200000|2022-05-10 19:33:20|1162.32|1144.52|1161.5|1143.7|1162.43|1144.63|1161.49|1143.69|21
1652211210000|2022-05-10 19:33:30|1161.86|1144.06|1161.34|1143.54|1162.26|1144.46|1160.85|1143.05|25
1652211220000|2022-05-10 19:33:40|1161.33|1143.53|1160.47|1142.67|1161.4|1143.6|1160.47|1142.67|5
1652211230000|2022-05-10 19:33:50|1160.64|1142.84|1161.52|1143.72|1162.24|1144.44|1160.64|1142.84|21
1652211240000|2022-05-10 19:34:00|1161.65|1143.85|1159.6|1141.8|1161.65|1143.85|1159.6|1141.8|22
1652211250000|2022-05-10 19:34:10|1160.4|1142.6|1160.8|1143|1161.14|1143.34|1160.31|1142.51|17
1652211260000|2022-05-10 19:34:20|1160.79|1142.99|1161.32|1143.52|1161.32|1143.52|1160.79|1142.99|3
1652211270000|2022-05-10 19:34:30|1161.4|1143.6|1160.9|1143.1|1161.4|1143.6|1160.68|1142.88|19
1652211280000|2022-05-10 19:34:40|1161.01|1143.21|1160.34|1142.54|1161.28|1143.48|1160.23|1142.43|21
1652211290000|2022-05-10 19:34:50|1160.28|1142.48|1160.39|1142.59|1160.4|1142.6|1160.02|1142.22|23
1652211300000|2022-05-10 19:35:00|1160.84|1143.04|1161.35|1143.55|1161.37|1143.57|1160.7|1142.9|20
1652211310000|2022-05-10 19:35:10|1161.36|1143.56|1161.4|1143.6|1161.59|1143.79|1161.34|1143.54|6
1652211320000|2022-05-10 19:35:20|1161.34|1143.54|1160.59|1142.79|1161.4|1143.6|1160.59|1142.79|8
1652211330000|2022-05-10 19:35:30|1160.7|1142.9|1161.4|1143.6|1161.43|1143.63|1160.54|1142.74|12
1652211340000|2022-05-10 19:35:40|1161.31|1143.51|1160.35|1142.55|1161.32|1143.52|1160.25|1142.45|13
1652211350000|2022-05-10 19:35:50|1160.4|1142.6|1161.4|1143.6|1161.53|1143.73|1160.4|1142.6|15
1652211360000|2022-05-10 19:36:00|1161.35|1143.55|1160.52|1142.72|1161.4|1143.6|1160.4|1142.6|20
1652211370000|2022-05-10 19:36:10|1160.4|1142.6|1160.48|1142.68|1160.48|1142.68|1160.4|1142.6|2
1652211380000|2022-05-10 19:36:20|1160.44|1142.64|1161.27|1143.47|1161.33|1143.53|1160.44|1142.64|10
1652211390000|2022-05-10 19:36:30|1161.28|1143.48|1161.4|1143.6|1161.73|1143.93|1161.28|1143.48|10
1652211400000|2022-05-10 19:36:40|1161.8|1144|1161.4|1143.6|1162.36|1144.56|1161.4|1143.6|19
1652211410000|2022-05-10 19:36:50|1161.82|1144.02|1162.22|1144.42|1162.4|1144.6|1161.82|1144.02|16
1652211420000|2022-05-10 19:37:00|1162.23|1144.43|1161.23|1143.43|1162.32|1144.52|1161.23|1143.43|18
1652211430000|2022-05-10 19:37:10|1161.3|1143.5|1160.28|1142.48|1161.3|1143.5|1160.06|1142.26|18
1652211440000|2022-05-10 19:37:20|1160.23|1142.43|1159.38|1141.58|1160.32|1142.52|1159.31|1141.51|16
1652211450000|2022-05-10 19:37:30|1159.37|1141.57|1159.39|1141.59|1159.8|1142|1159.36|1141.56|11
1652211460000|2022-05-10 19:37:40|1159.38|1141.58|1157.64|1139.84|1159.38|1141.58|1157.64|1139.84|21
1652211470000|2022-05-10 19:37:50|1157.63|1139.83|1156.54|1138.74|1157.63|1139.83|1156.42|1138.62|17
1652211480000|2022-05-10 19:38:00|1156.45|1138.65|1155.45|1137.65|1156.45|1138.65|1155.45|1137.65|22
1652211490000|2022-05-10 19:38:10|1155.42|1137.62|1153.11|1135.31|1156.18|1138.38|1153.11|1135.31|28
1652211500000|2022-05-10 19:38:20|1153.43|1135.63|1155.34|1137.54|1155.34|1137.54|1153.15|1135.35|29
1652211510000|2022-05-10 19:38:30|1155.2|1137.4|1157.25|1139.45|1157.4|1139.6|1155.19|1137.39|23
1652211520000|2022-05-10 19:38:40|1157.73|1139.93|1157.4|1139.6|1157.79|1139.99|1157.22|1139.42|9
1652211530000|2022-05-10 19:38:50|1157.22|1139.42|1156.75|1138.95|1157.4|1139.6|1156.75|1138.95|14
1652211540000|2022-05-10 19:39:00|1156.51|1138.71|1157.4|1139.6|1157.4|1139.6|1156.51|1138.71|12
1652211550000|2022-05-10 19:39:10|1157.62|1139.82|1157.27|1139.47|1157.74|1139.94|1157.25|1139.45|11
1652211560000|2022-05-10 19:39:20|1157.18|1139.38|1155.97|1138.17|1157.18|1139.38|1155.97|1138.17|13
1652211570000|2022-05-10 19:39:30|1156.05|1138.25|1157.4|1139.6|1157.4|1139.6|1155.66|1137.86|18
1652211580000|2022-05-10 19:39:40|1157.22|1139.42|1157.4|1139.6|1158.15|1140.35|1157.22|1139.42|11
1652211590000|2022-05-10 19:39:50|1157.32|1139.52|1156.4|1138.6|1157.32|1139.52|1156.4|1138.6|7
1652211600000|2022-05-10 19:40:00|1156.18|1138.38|1156.3|1138.5|1156.4|1138.6|1156.18|1138.38|10
1652211610000|2022-05-10 19:40:10|1156.31|1138.51|1156.4|1138.6|1157.25|1139.45|1156.31|1138.51|20
1652211620000|2022-05-10 19:40:20|1156.38|1138.58|1156.18|1138.38|1156.4|1138.6|1155.51|1137.71|12
1652211630000|2022-05-10 19:40:30|1156.32|1138.52|1155.3|1137.5|1156.4|1138.6|1155.05|1137.25|20
1652211640000|2022-05-10 19:40:40|1155.29|1137.49|1154.5|1136.7|1155.45|1137.65|1154.33|1136.53|21
1652211650000|2022-05-10 19:40:50|1154.91|1137.11|1154.27|1136.47|1155.14|1137.34|1153.95|1136.15|20
1652211660000|2022-05-10 19:41:00|1153.86|1136.06|1155.65|1137.85|1156.4|1138.6|1153.86|1136.06|26
1652211670000|2022-05-10 19:41:10|1155.59|1137.79|1155.4|1137.6|1156.32|1138.52|1155.4|1137.6|17
1652211680000|2022-05-10 19:41:20|1155.35|1137.55|1156.24|1138.44|1156.4|1138.6|1155.2|1137.4|27
1652211690000|2022-05-10 19:41:30|1156.23|1138.43|1156.13|1138.33|1156.4|1138.6|1155.4|1137.6|14
1652211700000|2022-05-10 19:41:40|1156.27|1138.47|1157.3|1139.5|1157.3|1139.5|1155.22|1137.42|21
1652211710000|2022-05-10 19:41:50|1157.4|1139.6|1158.22|1140.42|1158.22|1140.42|1157.4|1139.6|26
1652211720000|2022-05-10 19:42:00|1158.23|1140.43|1159.09|1141.29|1159.17|1141.37|1157.34|1139.54|30
1652211730000|2022-05-10 19:42:10|1159.19|1141.39|1160.59|1142.79|1160.59|1142.79|1158.92|1141.12|11
1652211740000|2022-05-10 19:42:20|1160.6|1142.8|1162.19|1144.39|1162.4|1144.6|1160.6|1142.8|28
1652211750000|2022-05-10 19:42:30|1162.18|1144.38|1162.15|1144.35|1162.19|1144.39|1161.25|1143.45|23
1652211760000|2022-05-10 19:42:40|1162.18|1144.38|1161.4|1143.6|1162.4|1144.6|1161.4|1143.6|11
1652211770000|2022-05-10 19:42:50|1161.36|1143.56|1161.4|1143.6|1161.9|1144.1|1161.3|1143.5|18
1652211780000|2022-05-10 19:43:00|1161.34|1143.54|1160.7|1142.9|1161.4|1143.6|1160.21|1142.41|23
1652211790000|2022-05-10 19:43:10|1161.21|1143.41|1160.56|1142.76|1162.15|1144.35|1160.54|1142.74|26
1652211800000|2022-05-10 19:43:20|1161.28|1143.48|1161.19|1143.39|1161.4|1143.6|1160.85|1143.05|18
1652211810000|2022-05-10 19:43:30|1161.2|1143.4|1159.95|1142.15|1161.32|1143.52|1159.95|1142.15|28
1652211820000|2022-05-10 19:43:40|1160.22|1142.42|1161.22|1143.42|1161.32|1143.52|1160.22|1142.42|20
1652211830000|2022-05-10 19:43:50|1161.21|1143.41|1161.65|1143.85|1161.65|1143.85|1161.08|1143.28|16
1652211840000|2022-05-10 19:44:00|1161.72|1143.92|1160.78|1142.98|1161.9|1144.1|1160.77|1142.97|13
1652211850000|2022-05-10 19:44:10|1161.22|1143.42|1161.04|1143.24|1161.4|1143.6|1161.04|1143.24|15
1652211860000|2022-05-10 19:44:20|1160.56|1142.76|1160.3|1142.5|1160.56|1142.76|1160.29|1142.49|15
1652211870000|2022-05-10 19:44:30|1160.29|1142.49|1159.4|1141.6|1160.35|1142.55|1159.23|1141.43|21
1652211880000|2022-05-10 19:44:40|1159.32|1141.52|1159.32|1141.52|1159.4|1141.6|1159.24|1141.44|10
1652211890000|2022-05-10 19:44:50|1158.55|1140.75|1157.94|1140.14|1158.55|1140.75|1157.4|1139.6|16
1652211900000|2022-05-10 19:45:00|1158.19|1140.39|1158.96|1141.16|1159.26|1141.46|1157.83|1140.03|25
1652211910000|2022-05-10 19:45:10|1158.97|1141.17|1159.35|1141.55|1160.4|1142.6|1158.97|1141.17|22
1652211920000|2022-05-10 19:45:20|1159.36|1141.56|1161.17|1143.37|1161.32|1143.52|1159.23|1141.43|19
1652211930000|2022-05-10 19:45:30|1160.82|1143.02|1160.26|1142.46|1161.32|1143.52|1159.85|1142.05|18
1652211940000|2022-05-10 19:45:40|1160.48|1142.68|1160.3|1142.5|1161.32|1143.52|1160.29|1142.49|26
1652211950000|2022-05-10 19:45:50|1160.56|1142.76|1160.62|1142.82|1161.32|1143.52|1160.2|1142.4|34
1652211960000|2022-05-10 19:46:00|1161.19|1143.39|1160.27|1142.47|1161.32|1143.52|1160.24|1142.44|23
1652211970000|2022-05-10 19:46:10|1160.28|1142.48|1160.25|1142.45|1160.41|1142.61|1159.95|1142.15|17
1652211980000|2022-05-10 19:46:20|1160.32|1142.52|1160.28|1142.48|1160.32|1142.52|1160.08|1142.28|13
1652211990000|2022-05-10 19:46:30|1160.19|1142.39|1161.57|1143.77|1161.59|1143.79|1160.19|1142.39|11
1652212000000|2022-05-10 19:46:40|1161.66|1143.86|1162.18|1144.38|1162.18|1144.38|1161.66|1143.86|10
1652212010000|2022-05-10 19:46:50|1162.07|1144.27|1163.69|1145.89|1163.69|1145.89|1162.07|1144.27|13
1652212020000|2022-05-10 19:47:00|1163.8|1146|1164.2|1146.4|1164.32|1146.52|1163.42|1145.62|16
1652212030000|2022-05-10 19:47:10|1164.21|1146.41|1165.22|1147.42|1165.22|1147.42|1162.99|1145.19|24
1652212040000|2022-05-10 19:47:20|1165.4|1147.6|1166.23|1148.43|1166.32|1148.52|1164.53|1146.73|30
1652212050000|2022-05-10 19:47:30|1166.24|1148.44|1165.38|1147.58|1166.33|1148.53|1165.23|1147.43|20
1652212060000|2022-05-10 19:47:40|1165.52|1147.72|1166.04|1148.24|1166.18|1148.38|1165.52|1147.72|22
1652212070000|2022-05-10 19:47:50|1166.05|1148.25|1166.05|1148.25|1166.05|1148.25|1166.04|1148.24|5
1652212080000|2022-05-10 19:48:00|1166.25|1148.45|1165.49|1147.69|1166.58|1148.78|1165.28|1147.48|22
1652212090000|2022-05-10 19:48:10|1165.5|1147.7|1165.34|1147.54|1165.61|1147.81|1165.12|1147.32|23
1652212100000|2022-05-10 19:48:20|1165.35|1147.55|1164.91|1147.11|1165.35|1147.55|1164.2|1146.4|24
1652212110000|2022-05-10 19:48:30|1164.51|1146.71|1165.32|1147.52|1165.32|1147.52|1164.2|1146.4|21
1652212120000|2022-05-10 19:48:40|1165.19|1147.39|1165.3|1147.5|1165.35|1147.55|1165.19|1147.39|10
1652212130000|2022-05-10 19:48:50|1165.21|1147.41|1165.05|1147.25|1165.3|1147.5|1165.05|1147.25|11
1652212140000|2022-05-10 19:49:00|1164.74|1146.94|1167.05|1149.25|1167.21|1149.41|1164.74|1146.94|22
1652212150000|2022-05-10 19:49:10|1167.21|1149.41|1167.05|1149.25|1167.31|1149.51|1166.7|1148.9|16
1652212160000|2022-05-10 19:49:20|1167.21|1149.41|1167.19|1149.39|1167.21|1149.41|1166.34|1148.54|20
1652212170000|2022-05-10 19:49:30|1167|1149.2|1166.44|1148.64|1167.19|1149.39|1166.21|1148.41|18
1652212180000|2022-05-10 19:49:40|1166.46|1148.66|1164.24|1146.44|1166.46|1148.66|1164.24|1146.44|17
1652212190000|2022-05-10 19:49:50|1164.23|1146.43|1163.3|1145.5|1164.42|1146.62|1163.3|1145.5|20
1652212200000|2022-05-10 19:50:00|1163.4|1145.6|1160.12|1142.32|1163.4|1145.6|1159.9|1142.1|31
1652212210000|2022-05-10 19:50:10|1160.22|1142.42|1161.27|1143.47|1161.32|1143.52|1159.94|1142.14|32
1652212220000|2022-05-10 19:50:20|1161.32|1143.52|1162.27|1144.47|1162.4|1144.6|1161.25|1143.45|20
1652212230000|2022-05-10 19:50:30|1161.23|1143.43|1160.51|1142.71|1161.32|1143.52|1160.35|1142.55|29
1652212240000|2022-05-10 19:50:40|1160.56|1142.76|1160.31|1142.51|1160.56|1142.76|1160.24|1142.44|17
1652212250000|2022-05-10 19:50:50|1160.24|1142.44|1159.23|1141.43|1160.31|1142.51|1159.2|1141.4|19
1652212260000|2022-05-10 19:51:00|1159.31|1141.51|1160.16|1142.36|1160.32|1142.52|1158.38|1140.58|22
1652212270000|2022-05-10 19:51:10|1160.17|1142.37|1161.17|1143.37|1161.21|1143.41|1160.08|1142.28|26
1652212280000|2022-05-10 19:51:20|1161.18|1143.38|1161.23|1143.43|1161.32|1143.52|1161.11|1143.31|15
1652212290000|2022-05-10 19:51:30|1161.3|1143.5|1162.14|1144.34|1162.26|1144.46|1161.3|1143.5|25
1652212300000|2022-05-10 19:51:40|1162.15|1144.35|1161.09|1143.29|1162.31|1144.51|1161.09|1143.29|24
1652212310000|2022-05-10 19:51:50|1161.34|1143.54|1161.35|1143.55|1161.4|1143.6|1161.19|1143.39|18
1652212320000|2022-05-10 19:52:00|1161.18|1143.38|1160.43|1142.63|1161.34|1143.54|1160.43|1142.63|21
1652212330000|2022-05-10 19:52:10|1160.39|1142.59|1160.4|1142.6|1161.32|1143.52|1160.17|1142.37|22
1652212340000|2022-05-10 19:52:20|1160.69|1142.89|1162.07|1144.27|1162.4|1144.6|1160.69|1142.89|20
1652212350000|2022-05-10 19:52:30|1162.09|1144.29|1162.87|1145.07|1162.87|1145.07|1162.08|1144.28|16
1652212360000|2022-05-10 19:52:40|1162.91|1145.11|1162.37|1144.57|1163.32|1145.52|1162.29|1144.49|15
1652212370000|2022-05-10 19:52:50|1162.6|1144.8|1163|1145.2|1163.3|1145.5|1162.56|1144.76|20
1652212380000|2022-05-10 19:53:00|1162.96|1145.16|1163.14|1145.34|1163.14|1145.34|1162.09|1144.29|25
1652212390000|2022-05-10 19:53:10|1163.12|1145.32|1164.15|1146.35|1164.15|1146.35|1163.11|1145.31|13
1652212400000|2022-05-10 19:53:20|1164.4|1146.6|1165.28|1147.48|1165.29|1147.49|1164.15|1146.35|21
1652212410000|2022-05-10 19:53:30|1165.16|1147.36|1168.22|1150.42|1168.22|1150.42|1165.07|1147.27|28
1652212420000|2022-05-10 19:53:40|1168.4|1150.6|1170.11|1152.31|1170.28|1152.48|1168.4|1150.6|22
1652212430000|2022-05-10 19:53:50|1170.12|1152.32|1168.51|1150.71|1170.13|1152.33|1168.45|1150.65|31
1652212440000|2022-05-10 19:54:00|1168.32|1150.52|1169.15|1151.35|1169.4|1151.6|1167.9|1150.1|23
1652212450000|2022-05-10 19:54:10|1169.16|1151.36|1169.19|1151.39|1169.37|1151.57|1168.7|1150.9|18
1652212460000|2022-05-10 19:54:20|1169.26|1151.46|1168.85|1151.05|1169.4|1151.6|1168.85|1151.05|17
1652212470000|2022-05-10 19:54:30|1168.5|1150.7|1169.25|1151.45|1169.31|1151.51|1168.34|1150.54|18
1652212480000|2022-05-10 19:54:40|1169.32|1151.52|1170.33|1152.53|1170.4|1152.6|1169.32|1151.52|22
1652212490000|2022-05-10 19:54:50|1170.4|1152.6|1169.32|1151.52|1170.4|1152.6|1169.3|1151.5|19
1652212500000|2022-05-10 19:55:00|1169.35|1151.55|1169.26|1151.46|1169.45|1151.65|1169.03|1151.23|15
1652212510000|2022-05-10 19:55:10|1169.28|1151.48|1169.4|1151.6|1169.4|1151.6|1168.73|1150.93|13
1652212520000|2022-05-10 19:55:20|1169.28|1151.48|1167.41|1149.61|1169.28|1151.48|1167.41|1149.61|25
1652212530000|2022-05-10 19:55:30|1167.16|1149.36|1167.35|1149.55|1167.4|1149.6|1167.16|1149.36|6
1652212540000|2022-05-10 19:55:40|1167.4|1149.6|1165.62|1147.82|1167.4|1149.6|1165.53|1147.73|18
1652212550000|2022-05-10 19:55:50|1165.44|1147.64|1165.37|1147.57|1165.63|1147.83|1165.37|1147.57|6
1652212560000|2022-05-10 19:56:00|1164.91|1147.11|1163.32|1145.52|1164.91|1147.11|1163.3|1145.5|25
1652212570000|2022-05-10 19:56:10|1163.4|1145.6|1163.28|1145.48|1163.6|1145.8|1163.25|1145.45|16
1652212580000|2022-05-10 19:56:20|1163.26|1145.46|1164.9|1147.1|1164.9|1147.1|1163.25|1145.45|21
1652212590000|2022-05-10 19:56:30|1164.91|1147.11|1165.87|1148.07|1165.97|1148.17|1164.91|1147.11|19
1652212600000|2022-05-10 19:56:40|1165.77|1147.97|1165.22|1147.42|1165.77|1147.97|1165.14|1147.34|12
1652212610000|2022-05-10 19:56:50|1165.21|1147.41|1165.84|1148.04|1165.84|1148.04|1165.21|1147.41|12
1652212620000|2022-05-10 19:57:00|1165.81|1148.01|1166.31|1148.51|1166.32|1148.52|1165.81|1148.01|11
1652212630000|2022-05-10 19:57:10|1166.32|1148.52|1166.2|1148.4|1166.32|1148.52|1166.19|1148.39|12
1652212640000|2022-05-10 19:57:20|1166.18|1148.38|1166.3|1148.5|1166.33|1148.53|1166.06|1148.26|15
1652212650000|2022-05-10 19:57:30|1166.2|1148.4|1165.99|1148.19|1166.32|1148.52|1165.85|1148.05|21
1652212660000|2022-05-10 19:57:40|1165.56|1147.76|1166.3|1148.5|1166.32|1148.52|1164.81|1147.01|21
1652212670000|2022-05-10 19:57:50|1166.16|1148.36|1165.34|1147.54|1166.16|1148.36|1165.09|1147.29|22
1652212680000|2022-05-10 19:58:00|1165.05|1147.25|1164.36|1146.56|1165.32|1147.52|1164.06|1146.26|25
1652212690000|2022-05-10 19:58:10|1164.35|1146.55|1164.18|1146.38|1164.42|1146.62|1163.8|1146|21
1652212700000|2022-05-10 19:58:20|1164.17|1146.37|1165.15|1147.35|1165.15|1147.35|1164.17|1146.37|12
1652212710000|2022-05-10 19:58:30|1165.4|1147.6|1169|1151.2|1169|1151.2|1165.4|1147.6|16
1652212720000|2022-05-10 19:58:40|1169.09|1151.29|1167.85|1150.05|1169.4|1151.6|1167.75|1149.95|22
1652212730000|2022-05-10 19:58:50|1167.9|1150.1|1168.12|1150.32|1169.35|1151.55|1167.82|1150.02|23
1652212740000|2022-05-10 19:59:00|1168.4|1150.6|1167.75|1149.95|1168.4|1150.6|1167.75|1149.95|11
1652212750000|2022-05-10 19:59:10|1167.4|1149.6|1166.35|1148.55|1167.55|1149.75|1166.34|1148.54|20
1652212760000|2022-05-10 19:59:20|1166.1|1148.3|1165.3|1147.5|1166.4|1148.6|1165.3|1147.5|14
1652212770000|2022-05-10 19:59:30|1165.21|1147.41|1165.53|1147.73|1165.53|1147.73|1164.36|1146.56|14
1652212780000|2022-05-10 19:59:40|1165.81|1148.01|1166.4|1148.6|1166.4|1148.6|1165.81|1148.01|22
1652212790000|2022-05-10 19:59:50|1166.28|1148.48|1164.37|1146.57|1166.28|1148.48|1164.37|1146.57|24
1652212800000|2022-05-10 20:00:00|1164.41|1146.61|1163.65|1145.85|1164.41|1146.61|1163.58|1145.78|11
1652212810000|2022-05-10 20:00:10|1163.4|1145.6|1159.54|1141.74|1163.5|1145.7|1159.52|1141.72|23
1652212820000|2022-05-10 20:00:20|1159.58|1141.78|1159.3|1141.5|1159.58|1141.78|1157.4|1139.6|24
1652212830000|2022-05-10 20:00:30|1159.14|1141.34|1159.4|1141.6|1160.4|1142.6|1159.14|1141.34|30
1652212840000|2022-05-10 20:00:40|1159.71|1141.91|1160.4|1142.6|1161.4|1143.6|1159.71|1141.91|22
1652212850000|2022-05-10 20:00:50|1160.53|1142.73|1160.3|1142.5|1161.35|1143.55|1160.22|1142.42|20
1652212860000|2022-05-10 20:01:00|1159.77|1141.97|1157.4|1139.6|1159.78|1141.98|1157.4|1139.6|18
1652212870000|2022-05-10 20:01:10|1157.34|1139.54|1156.51|1138.71|1157.46|1139.66|1156.4|1138.6|10
1652212880000|2022-05-10 20:01:20|1156.34|1138.54|1155.95|1138.15|1156.4|1138.6|1155.28|1137.48|16
1652212890000|2022-05-10 20:01:30|1156.52|1138.72|1156.56|1138.76|1157.71|1139.91|1156.4|1138.6|30
1652212900000|2022-05-10 20:01:40|1156.98|1139.18|1157.22|1139.42|1157.5|1139.7|1156.75|1138.95|13
1652212910000|2022-05-10 20:01:50|1157.4|1139.6|1155.95|1138.15|1157.4|1139.6|1155.76|1137.96|12
1652212920000|2022-05-10 20:02:00|1155.4|1137.6|1155.4|1137.6|1155.4|1137.6|1155.29|1137.49|4
1652212930000|2022-05-10 20:02:10|1155.37|1137.57|1156.43|1138.63|1156.5|1138.7|1155.37|1137.57|17
1652212940000|2022-05-10 20:02:20|1156.64|1138.84|1156.4|1138.6|1156.65|1138.85|1156.02|1138.22|15
1652212950000|2022-05-10 20:02:30|1156.3|1138.5|1156.4|1138.6|1156.4|1138.6|1156.3|1138.5|12
1652212960000|2022-05-10 20:02:40|1156.94|1139.14|1157.4|1139.6|1157.4|1139.6|1156.94|1139.14|11
1652212970000|2022-05-10 20:02:50|1157.32|1139.52|1158.4|1140.6|1158.4|1140.6|1157.25|1139.45|9
1652212980000|2022-05-10 20:03:00|1158.72|1140.92|1159.14|1141.34|1159.42|1141.62|1158.65|1140.85|14
1652212990000|2022-05-10 20:03:10|1158.64|1140.84|1156.8|1139|1159.23|1141.43|1156.8|1139|20
1652213000000|2022-05-10 20:03:20|1157.1|1139.3|1156.4|1138.6|1157.36|1139.56|1156.32|1138.52|8
1652213010000|2022-05-10 20:03:30|1156.36|1138.56|1154.3|1136.5|1156.4|1138.6|1154.3|1136.5|18
1652213020000|2022-05-10 20:03:40|1154.31|1136.51|1154.49|1136.69|1155.27|1137.47|1154.13|1136.33|14
1652213030000|2022-05-10 20:03:50|1154.4|1136.6|1155.32|1137.52|1155.4|1137.6|1154.4|1136.6|13
1652213040000|2022-05-10 20:04:00|1155.21|1137.41|1153.4|1135.6|1155.21|1137.41|1152.4|1134.6|20
1652213050000|2022-05-10 20:04:10|1153.25|1135.45|1153.43|1135.63|1154.17|1136.37|1153.21|1135.41|19
1652213060000|2022-05-10 20:04:20|1153.44|1135.64|1153.6|1135.8|1154.32|1136.52|1153.4|1135.6|5
1652213070000|2022-05-10 20:04:30|1153.4|1135.6|1155.4|1137.6|1155.4|1137.6|1153.4|1135.6|9
1652213080000|2022-05-10 20:04:40|1155.29|1137.49|1154.85|1137.05|1155.33|1137.53|1154.46|1136.66|12
1652213090000|2022-05-10 20:04:50|1155.02|1137.22|1155.4|1137.6|1156.4|1138.6|1155.02|1137.22|10
1652213100000|2022-05-10 20:05:00|1155.38|1137.58|1156.4|1138.6|1156.4|1138.6|1155.38|1137.58|5
1652213110000|2022-05-10 20:05:10|1156.18|1138.38|1158.66|1140.86|1158.69|1140.89|1156.18|1138.38|26
1652213120000|2022-05-10 20:05:20|1158.9|1141.1|1161.32|1143.52|1161.72|1143.92|1158.9|1141.1|24
1652213130000|2022-05-10 20:05:30|1161.21|1143.41|1162.17|1144.37|1162.32|1144.52|1160.5|1142.7|28
1652213140000|2022-05-10 20:05:40|1162.06|1144.26|1162.18|1144.38|1162.32|1144.52|1161.4|1143.6|16
1652213150000|2022-05-10 20:05:50|1162.19|1144.39|1162.31|1144.51|1162.31|1144.51|1162.15|1144.35|9
1652213160000|2022-05-10 20:06:00|1162.27|1144.47|1162.98|1145.18|1162.98|1145.18|1161.4|1143.6|24
1652213170000|2022-05-10 20:06:10|1163.23|1145.43|1163.27|1145.47|1163.4|1145.6|1162.84|1145.04|20
1652213180000|2022-05-10 20:06:20|1163.28|1145.48|1163.35|1145.55|1163.4|1145.6|1162.84|1145.04|22
1652213190000|2022-05-10 20:06:30|1163.36|1145.56|1164.55|1146.75|1165.19|1147.39|1163.36|1145.56|19
1652213200000|2022-05-10 20:06:40|1164.6|1146.8|1164.14|1146.34|1164.6|1146.8|1163.4|1145.6|24
1652213210000|2022-05-10 20:06:50|1164.27|1146.47|1163.97|1146.17|1164.32|1146.52|1163.97|1146.17|15
1652213220000|2022-05-10 20:07:00|1164.14|1146.34|1162.83|1145.03|1164.14|1146.34|1162.82|1145.02|22
1652213230000|2022-05-10 20:07:10|1162.59|1144.79|1163.28|1145.48|1163.33|1145.53|1162.25|1144.45|19
1652213240000|2022-05-10 20:07:20|1163.33|1145.53|1164.28|1146.48|1164.4|1146.6|1163.33|1145.53|24
1652213250000|2022-05-10 20:07:30|1164.3|1146.5|1164.87|1147.07|1165.12|1147.32|1164.3|1146.5|10
1652213260000|2022-05-10 20:07:40|1164.77|1146.97|1164.53|1146.73|1165.02|1147.22|1164.53|1146.73|14
1652213270000|2022-05-10 20:07:50|1164.74|1146.94|1164.72|1146.92|1165|1147.2|1164.53|1146.73|7
1652213280000|2022-05-10 20:08:00|1164.62|1146.82|1164.36|1146.56|1165.03|1147.23|1163.41|1145.61|23
1652213290000|2022-05-10 20:08:10|1164.26|1146.46|1164.4|1146.6|1164.87|1147.07|1164.26|1146.46|18
1652213300000|2022-05-10 20:08:20|1164.76|1146.96|1164.24|1146.44|1164.76|1146.96|1164.23|1146.43|6
1652213310000|2022-05-10 20:08:30|1164.31|1146.51|1164.16|1146.36|1164.43|1146.63|1163.73|1145.93|15
1652213320000|2022-05-10 20:08:40|1164.3|1146.5|1162.92|1145.12|1164.3|1146.5|1162.92|1145.12|19
1652213330000|2022-05-10 20:08:50|1162.96|1145.16|1163.28|1145.48|1163.28|1145.48|1162.85|1145.05|7
1652213340000|2022-05-10 20:09:00|1163.4|1145.6|1163.4|1145.6|1163.75|1145.95|1163.4|1145.6|3
1652213350000|2022-05-10 20:09:10|1163.55|1145.75|1163.4|1145.6|1163.55|1145.75|1163.4|1145.6|5
1652213360000|2022-05-10 20:09:20|1163.58|1145.78|1162.38|1144.58|1163.58|1145.78|1162.37|1144.57|13
1652213370000|2022-05-10 20:09:30|1162.45|1144.65|1160.4|1142.6|1162.47|1144.67|1160.21|1142.41|20
1652213380000|2022-05-10 20:09:40|1161.4|1143.6|1159.37|1141.57|1161.4|1143.6|1159.37|1141.57|20
1652213390000|2022-05-10 20:09:50|1159.35|1141.55|1159.32|1141.52|1159.95|1142.15|1159.3|1141.5|12
1652213400000|2022-05-10 20:10:00|1159.31|1141.51|1158.4|1140.6|1159.39|1141.59|1158.4|1140.6|7
1652213410000|2022-05-10 20:10:10|1158.77|1140.97|1160.4|1142.6|1160.4|1142.6|1158.77|1140.97|10
1652213420000|2022-05-10 20:10:20|1160.53|1142.73|1160.46|1142.66|1160.53|1142.73|1160.4|1142.6|5
1652213430000|2022-05-10 20:10:30|1160.71|1142.91|1160.9|1143.1|1161.4|1143.6|1160.71|1142.91|15
1652213440000|2022-05-10 20:10:40|1160.37|1142.57|1158.59|1140.79|1160.5|1142.7|1157.95|1140.15|29
1652213450000|2022-05-10 20:10:50|1158.93|1141.13|1157.4|1139.6|1159.18|1141.38|1157.27|1139.47|21
1652213460000|2022-05-10 20:11:00|1157.28|1139.48|1156.27|1138.47|1157.4|1139.6|1155.3|1137.5|24
1652213470000|2022-05-10 20:11:10|1155.85|1138.05|1155.4|1137.6|1155.85|1138.05|1155.29|1137.49|13
1652213480000|2022-05-10 20:11:20|1155.9|1138.1|1156.4|1138.6|1157.4|1139.6|1155.9|1138.1|14
1652213490000|2022-05-10 20:11:30|1156.33|1138.53|1157.11|1139.31|1157.32|1139.52|1156.24|1138.44|17
1652213500000|2022-05-10 20:11:40|1157.17|1139.37|1157.4|1139.6|1157.43|1139.63|1157.17|1139.37|16
1652213510000|2022-05-10 20:11:50|1157.48|1139.68|1158.85|1141.05|1158.88|1141.08|1157.4|1139.6|13
1652213520000|2022-05-10 20:12:00|1158.86|1141.06|1159.27|1141.47|1159.35|1141.55|1158.83|1141.03|14
1652213530000|2022-05-10 20:12:10|1159.26|1141.46|1158.1|1140.3|1159.4|1141.6|1158|1140.2|21
1652213540000|2022-05-10 20:12:20|1158|1140.2|1158.36|1140.56|1158.46|1140.66|1157.81|1140.01|10
1652213550000|2022-05-10 20:12:30|1157.92|1140.12|1157.55|1139.75|1157.92|1140.12|1157.55|1139.75|4
1652213560000|2022-05-10 20:12:40|1157.5|1139.7|1157.62|1139.82|1157.62|1139.82|1157.5|1139.7|3
1652213570000|2022-05-10 20:12:50|1158.17|1140.37|1157.39|1139.59|1158.4|1140.6|1157.38|1139.58|12
1652213580000|2022-05-10 20:13:00|1157.93|1140.13|1158.04|1140.24|1158.3|1140.5|1157.85|1140.05|10
1652213590000|2022-05-10 20:13:10|1158.1|1140.3|1157.4|1139.6|1158.25|1140.45|1157.38|1139.58|16
1652213600000|2022-05-10 20:13:20|1157.39|1139.59|1156.77|1138.97|1157.4|1139.6|1155.89|1138.09|27
1652213610000|2022-05-10 20:13:30|1156.72|1138.92|1155.7|1137.9|1156.72|1138.92|1155.26|1137.46|28
1652213620000|2022-05-10 20:13:40|1155.63|1137.83|1155.19|1137.39|1155.7|1137.9|1154.53|1136.73|19
1652213630000|2022-05-10 20:13:50|1155.2|1137.4|1155.35|1137.55|1155.39|1137.59|1155.04|1137.24|10
1652213640000|2022-05-10 20:14:00|1155.44|1137.64|1155.64|1137.84|1155.9|1138.1|1155.44|1137.64|15
1652213650000|2022-05-10 20:14:10|1155.56|1137.76|1154.45|1136.65|1155.66|1137.86|1154.45|1136.65|16
1652213660000|2022-05-10 20:14:20|1154.5|1136.7|1155.47|1137.67|1155.47|1137.67|1154.5|1136.7|21
1652213670000|2022-05-10 20:14:30|1155.43|1137.63|1156.58|1138.78|1156.68|1138.88|1155.43|1137.63|27
1652213680000|2022-05-10 20:14:40|1156.73|1138.93|1156.23|1138.43|1156.85|1139.05|1156.23|1138.43|21
1652213690000|2022-05-10 20:14:50|1156.25|1138.45|1155.55|1137.75|1156.3|1138.5|1155.4|1137.6|24
1652213700000|2022-05-10 20:15:00|1155.52|1137.72|1154.44|1136.64|1155.52|1137.72|1154.41|1136.61|25
1652213710000|2022-05-10 20:15:10|1154.43|1136.63|1153.1|1135.3|1154.43|1136.63|1153.1|1135.3|18
1652213720000|2022-05-10 20:15:20|1153.07|1135.27|1152.19|1134.39|1153.33|1135.53|1151.96|1134.16|22
1652213730000|2022-05-10 20:15:30|1152.27|1134.47|1152.91|1135.11|1152.92|1135.12|1151.7|1133.9|28
1652213740000|2022-05-10 20:15:40|1152.82|1135.02|1152.25|1134.45|1153.02|1135.22|1152.21|1134.41|28
1652213750000|2022-05-10 20:15:50|1152.3|1134.5|1154.24|1136.44|1154.24|1136.44|1152.3|1134.5|31
1652213760000|2022-05-10 20:16:00|1154.25|1136.45|1153.43|1135.63|1154.38|1136.58|1153.43|1135.63|14
1652213770000|2022-05-10 20:16:10|1153.41|1135.61|1152.92|1135.12|1153.7|1135.9|1152.29|1134.49|25
1652213780000|2022-05-10 20:16:20|1153.17|1135.37|1153.36|1135.56|1153.89|1136.09|1153.17|1135.37|30
1652213790000|2022-05-10 20:16:30|1153.43|1135.63|1154.27|1136.47|1154.27|1136.47|1153.43|1135.63|24
1652213800000|2022-05-10 20:16:40|1154.29|1136.49|1153.3|1135.5|1154.35|1136.55|1153.26|1135.46|19
1652213810000|2022-05-10 20:16:50|1153.28|1135.48|1153.15|1135.35|1153.36|1135.56|1153.15|1135.35|10
1652213820000|2022-05-10 20:17:00|1153.17|1135.37|1153.23|1135.43|1153.28|1135.48|1152.23|1134.43|25
1652213830000|2022-05-10 20:17:10|1153.25|1135.45|1152.39|1134.59|1153.25|1135.45|1152.32|1134.52|23
1652213840000|2022-05-10 20:17:20|1152.37|1134.57|1153.34|1135.54|1153.34|1135.54|1152.35|1134.55|18
1652213850000|2022-05-10 20:17:30|1153.47|1135.67|1154.48|1136.68|1155.34|1137.54|1153.47|1135.67|31
1652213860000|2022-05-10 20:17:40|1154.44|1136.64|1155.24|1137.44|1155.24|1137.44|1154.4|1136.6|15
1652213870000|2022-05-10 20:17:50|1155.15|1137.35|1155.98|1138.18|1155.98|1138.18|1155.01|1137.21|14
1652213880000|2022-05-10 20:18:00|1156|1138.2|1155.92|1138.12|1156|1138.2|1154.82|1137.02|31
1652213890000|2022-05-10 20:18:10|1155.93|1138.13|1157.85|1140.05|1157.94|1140.14|1155.74|1137.94|28
1652213900000|2022-05-10 20:18:20|1158.13|1140.33|1157.42|1139.62|1158.13|1140.33|1157.41|1139.61|14
1652213910000|2022-05-10 20:18:30|1157.41|1139.61|1158.43|1140.63|1159.07|1141.27|1157.4|1139.6|18
1652213920000|2022-05-10 20:18:40|1158.38|1140.58|1157.47|1139.67|1158.51|1140.71|1157.46|1139.66|22
1652213930000|2022-05-10 20:18:50|1157.52|1139.72|1156.5|1138.7|1158.2|1140.4|1156.49|1138.69|29
1652213940000|2022-05-10 20:19:00|1156.46|1138.66|1155.4|1137.6|1156.48|1138.68|1155.37|1137.57|16
1652213950000|2022-05-10 20:19:10|1155.37|1137.57|1153.76|1135.96|1155.37|1137.57|1153.76|1135.96|21
1652213960000|2022-05-10 20:19:20|1153.41|1135.61|1152.16|1134.36|1153.63|1135.83|1151.81|1134.01|24
1652213970000|2022-05-10 20:19:30|1152.09|1134.29|1149.25|1131.45|1152.09|1134.29|1149.25|1131.45|31
1652213980000|2022-05-10 20:19:40|1149.37|1131.57|1150.69|1132.89|1150.74|1132.94|1148.12|1130.32|33
1652213990000|2022-05-10 20:19:50|1151.07|1133.27|1150.15|1132.35|1151.07|1133.27|1149.34|1131.54|26
1652214000000|2022-05-10 20:20:00|1150.12|1132.32|1150.04|1132.24|1150.12|1132.32|1149.32|1131.52|22
1652214010000|2022-05-10 20:20:10|1150.01|1132.21|1151.21|1133.41|1151.21|1133.41|1150|1132.2|28
1652214020000|2022-05-10 20:20:20|1151.22|1133.42|1151.26|1133.46|1151.31|1133.51|1150.95|1133.15|23
1652214030000|2022-05-10 20:20:30|1151.27|1133.47|1151.35|1133.55|1152|1134.2|1151.26|1133.46|25
1652214040000|2022-05-10 20:20:40|1151.2|1133.4|1150.32|1132.52|1151.31|1133.51|1150.29|1132.49|17
1652214050000|2022-05-10 20:20:50|1150.33|1132.53|1150.08|1132.28|1150.41|1132.61|1150.08|1132.28|14
1652214060000|2022-05-10 20:21:00|1150.31|1132.51|1150.27|1132.47|1150.33|1132.53|1149.27|1131.47|22
1652214070000|2022-05-10 20:21:10|1150.28|1132.48|1149.43|1131.63|1150.39|1132.59|1149.35|1131.55|19
1652214080000|2022-05-10 20:21:20|1149.39|1131.59|1150.3|1132.5|1150.35|1132.55|1149.39|1131.59|25
1652214090000|2022-05-10 20:21:30|1150.33|1132.53|1150.29|1132.49|1150.45|1132.65|1150.28|1132.48|14
1652214100000|2022-05-10 20:21:40|1150.28|1132.48|1149.57|1131.77|1150.32|1132.52|1149.52|1131.72|20
1652214110000|2022-05-10 20:21:50|1150.18|1132.38|1150.36|1132.56|1150.39|1132.59|1150.18|1132.38|21
1652214120000|2022-05-10 20:22:00|1150.45|1132.65|1152.21|1134.41|1152.4|1134.6|1150.45|1132.65|12
1652214130000|2022-05-10 20:22:10|1152.3|1134.5|1152.03|1134.23|1152.3|1134.5|1151.52|1133.72|13
1652214140000|2022-05-10 20:22:20|1151.99|1134.19|1152.4|1134.6|1152.4|1134.6|1151.52|1133.72|10
1652214150000|2022-05-10 20:22:30|1152.12|1134.32|1151.28|1133.48|1152.16|1134.36|1151.28|1133.48|10
1652214160000|2022-05-10 20:22:40|1151.29|1133.49|1151.96|1134.16|1151.96|1134.16|1151.29|1133.49|12
1652214170000|2022-05-10 20:22:50|1151.85|1134.05|1151.53|1133.73|1152.1|1134.3|1151.49|1133.69|10
1652214180000|2022-05-10 20:23:00|1151.52|1133.72|1150.96|1133.16|1151.52|1133.72|1150.93|1133.13|20
1652214190000|2022-05-10 20:23:10|1151.19|1133.39|1150.43|1132.63|1151.25|1133.45|1150.23|1132.43|23
1652214200000|2022-05-10 20:23:20|1150.41|1132.61|1151.18|1133.38|1151.35|1133.55|1150.41|1132.61|22
1652214210000|2022-05-10 20:23:30|1151.19|1133.39|1151.27|1133.47|1151.33|1133.53|1150.42|1132.62|16
1652214220000|2022-05-10 20:23:40|1151.19|1133.39|1151.29|1133.49|1151.31|1133.51|1151|1133.2|16
1652214230000|2022-05-10 20:23:50|1151.31|1133.51|1151.45|1133.65|1151.45|1133.65|1151.2|1133.4|10
1652214240000|2022-05-10 20:24:00|1151.64|1133.84|1151.27|1133.47|1151.64|1133.84|1151.27|1133.47|20
1652214250000|2022-05-10 20:24:10|1151.33|1133.53|1151.43|1133.63|1151.43|1133.63|1151.26|1133.46|14
1652214260000|2022-05-10 20:24:20|1151.44|1133.64|1151.48|1133.68|1151.5|1133.7|1151.38|1133.58|7
1652214270000|2022-05-10 20:24:30|1151.49|1133.69|1151.5|1133.7|1151.51|1133.71|1151.49|1133.69|4
1652214280000|2022-05-10 20:24:40|1151.47|1133.67|1151.47|1133.67|1151.54|1133.74|1151.47|1133.67|8
1652214290000|2022-05-10 20:24:50|1151.54|1133.74|1151.44|1133.64|1151.54|1133.74|1151.27|1133.47|17
1652214300000|2022-05-10 20:25:00|1151.45|1133.65|1152.3|1134.5|1153.26|1135.46|1151.45|1133.65|21
1652214310000|2022-05-10 20:25:10|1152.32|1134.52|1152.49|1134.69|1152.49|1134.69|1152.32|1134.52|14
1652214320000|2022-05-10 20:25:20|1152.39|1134.59|1152.27|1134.47|1152.43|1134.63|1152.23|1134.43|10
1652214330000|2022-05-10 20:25:30|1152.26|1134.46|1151.44|1133.64|1152.32|1134.52|1151.25|1133.45|18
1652214340000|2022-05-10 20:25:40|1151.39|1133.59|1151.39|1133.59|1151.42|1133.62|1151.26|1133.46|10
1652214350000|2022-05-10 20:25:50|1151.4|1133.6|1151.3|1133.5|1151.42|1133.62|1151.27|1133.47|6
1652214360000|2022-05-10 20:26:00|1151.4|1133.6|1151.39|1133.59|1151.41|1133.61|1151.17|1133.37|11
1652214370000|2022-05-10 20:26:10|1151.49|1133.69|1151.5|1133.7|1151.5|1133.7|1151.46|1133.66|6
1652214380000|2022-05-10 20:26:20|1151.55|1133.75|1151.51|1133.71|1151.55|1133.75|1151.49|1133.69|8
1652214390000|2022-05-10 20:26:30|1151.6|1133.8|1151.55|1133.75|1151.62|1133.82|1151.52|1133.72|5
1652214400000|2022-05-10 20:26:40|1151.57|1133.77|1151.33|1133.53|1151.57|1133.77|1151.3|1133.5|9
1652214410000|2022-05-10 20:26:50|1151.43|1133.63|1151.52|1133.72|1151.52|1133.72|1151.43|1133.63|8
1652214420000|2022-05-10 20:27:00|1151.53|1133.73|1152.02|1134.22|1152.02|1134.22|1151.52|1133.72|14
1652214430000|2022-05-10 20:27:10|1152.03|1134.23|1152.08|1134.28|1152.14|1134.34|1151.69|1133.89|8
1652214440000|2022-05-10 20:27:20|1152.09|1134.29|1153.12|1135.32|1153.12|1135.32|1152.09|1134.29|20
1652214450000|2022-05-10 20:27:30|1153.09|1135.29|1153.65|1135.85|1153.65|1135.85|1153.09|1135.29|8
1652214460000|2022-05-10 20:27:40|1153.48|1135.68|1153.41|1135.61|1153.5|1135.7|1153.41|1135.61|3
1652214470000|2022-05-10 20:27:50|1153.38|1135.58|1152.35|1134.55|1153.38|1135.58|1152.27|1134.47|17
1652214480000|2022-05-10 20:28:00|1152.24|1134.44|1151.38|1133.58|1152.32|1134.52|1151.03|1133.23|23
1652214490000|2022-05-10 20:28:10|1151.41|1133.61|1151.45|1133.65|1151.52|1133.72|1151.4|1133.6|13
1652214500000|2022-05-10 20:28:20|1151.38|1133.58|1151.33|1133.53|1151.38|1133.58|1151.27|1133.47|14
1652214510000|2022-05-10 20:28:30|1151.44|1133.64|1152.35|1134.55|1152.35|1134.55|1151.38|1133.58|13
1652214520000|2022-05-10 20:28:40|1152.45|1134.65|1153.29|1135.49|1153.3|1135.5|1152.4|1134.6|17
1652214530000|2022-05-10 20:28:50|1153.3|1135.5|1153.33|1135.53|1153.4|1135.6|1153.21|1135.41|10
1652214540000|2022-05-10 20:29:00|1153.4|1135.6|1153.01|1135.21|1153.4|1135.6|1152.97|1135.17|9
1652214550000|2022-05-10 20:29:10|1152.96|1135.16|1153.16|1135.36|1153.16|1135.36|1152.54|1134.74|14
1652214560000|2022-05-10 20:29:20|1153.03|1135.23|1152.66|1134.86|1153.03|1135.23|1152.66|1134.86|7
1652214570000|2022-05-10 20:29:30|1152.68|1134.88|1153.29|1135.49|1153.29|1135.49|1152.68|1134.88|10
1652214580000|2022-05-10 20:29:40|1153.25|1135.45|1153.25|1135.45|1153.25|1135.45|1153.25|1135.45|1
1652214590000|2022-05-10 20:29:50|1153.29|1135.49|1152.34|1134.54|1153.29|1135.49|1152.32|1134.52|8
1652214600000|2022-05-10 20:30:00|1152.36|1134.56|1151.65|1133.85|1152.36|1134.56|1151.65|1133.85|13
1652214610000|2022-05-10 20:30:10|1151.66|1133.86|1151.31|1133.51|1151.69|1133.89|1151.31|1133.51|9
1652214620000|2022-05-10 20:30:20|1151.33|1133.53|1150.41|1132.61|1151.33|1133.53|1150.41|1132.61|12
1652214630000|2022-05-10 20:30:30|1150|1132.2|1148.63|1130.83|1150.6|1132.8|1148.5|1130.7|25
1652214640000|2022-05-10 20:30:40|1148.52|1130.72|1149.41|1131.61|1149.45|1131.65|1148.4|1130.6|25
1652214650000|2022-05-10 20:30:50|1149.42|1131.62|1149.4|1131.6|1149.58|1131.78|1149.4|1131.6|8
1652214660000|2022-05-10 20:31:00|1149.33|1131.53|1147.8|1130|1149.5|1131.7|1147.62|1129.82|24
1652214670000|2022-05-10 20:31:10|1147.78|1129.98|1146.85|1129.05|1147.79|1129.99|1146.85|1129.05|26
1652214680000|2022-05-10 20:31:20|1146.71|1128.91|1147.5|1129.7|1148.08|1130.28|1146.53|1128.73|30
1652214690000|2022-05-10 20:31:30|1147.44|1129.64|1147.2|1129.4|1147.7|1129.9|1147.2|1129.4|17
1652214700000|2022-05-10 20:31:40|1147.17|1129.37|1146.85|1129.05|1147.17|1129.37|1146.4|1128.6|15
1652214710000|2022-05-10 20:31:50|1146.4|1128.6|1146.9|1129.1|1146.9|1129.1|1146.4|1128.6|7
1652214720000|2022-05-10 20:32:00|1146.93|1129.13|1146.15|1128.35|1147.4|1129.6|1146.15|1128.35|22
1652214730000|2022-05-10 20:32:10|1145.78|1127.98|1144.42|1126.62|1145.78|1127.98|1144.41|1126.61|21
1652214740000|2022-05-10 20:32:20|1144.46|1126.66|1144.33|1126.53|1144.46|1126.66|1144.29|1126.49|10
1652214750000|2022-05-10 20:32:30|1144.39|1126.59|1145.7|1127.9|1146.22|1128.42|1144.38|1126.58|23
1652214760000|2022-05-10 20:32:40|1145.62|1127.82|1144.35|1126.55|1145.62|1127.82|1144|1126.2|27
1652214770000|2022-05-10 20:32:50|1144.36|1126.56|1144.43|1126.63|1144.47|1126.67|1144.12|1126.32|13
1652214780000|2022-05-10 20:33:00|1144.46|1126.66|1144.39|1126.59|1144.46|1126.66|1144.38|1126.58|9
1652214790000|2022-05-10 20:33:10|1144.47|1126.67|1145.4|1127.6|1145.4|1127.6|1144.47|1126.67|21
1652214800000|2022-05-10 20:33:20|1145.32|1127.52|1146.04|1128.24|1146.19|1128.39|1145.32|1127.52|21
1652214810000|2022-05-10 20:33:30|1146.26|1128.46|1146.1|1128.3|1146.29|1128.49|1145.86|1128.06|7
1652214820000|2022-05-10 20:33:40|1145.84|1128.04|1145.31|1127.51|1146.27|1128.47|1145.19|1127.39|22
1652214830000|2022-05-10 20:33:50|1145.32|1127.52|1145.71|1127.91|1145.71|1127.91|1144.91|1127.11|19
1652214840000|2022-05-10 20:34:00|1145.68|1127.88|1144.33|1126.53|1145.68|1127.88|1143.81|1126.01|27
1652214850000|2022-05-10 20:34:10|1144.35|1126.55|1144.4|1126.6|1144.43|1126.63|1144.35|1126.55|7
1652214860000|2022-05-10 20:34:20|1144.36|1126.56|1144.3|1126.5|1144.41|1126.61|1144.23|1126.43|14
1652214870000|2022-05-10 20:34:30|1144.24|1126.44|1143.29|1125.49|1144.36|1126.56|1143.29|1125.49|24
1652214880000|2022-05-10 20:34:40|1143.3|1125.5|1142.9|1125.1|1143.38|1125.58|1142.9|1125.1|17
1652214890000|2022-05-10 20:34:50|1142.98|1125.18|1144.19|1126.39|1144.22|1126.42|1142.98|1125.18|24
1652214900000|2022-05-10 20:35:00|1144.18|1126.38|1143.38|1125.58|1144.18|1126.38|1143.3|1125.5|19
1652214910000|2022-05-10 20:35:10|1143.33|1125.53|1142.29|1124.49|1143.34|1125.54|1142.28|1124.48|26
1652214920000|2022-05-10 20:35:20|1141.95|1124.15|1142.26|1124.46|1142.32|1124.52|1141.95|1124.15|18
1652214930000|2022-05-10 20:35:30|1142.06|1124.26|1142.78|1124.98|1142.8|1125|1141.5|1123.7|23
1652214940000|2022-05-10 20:35:40|1142.83|1125.03|1144.21|1126.41|1144.4|1126.6|1142.83|1125.03|31
1652214950000|2022-05-10 20:35:50|1144.22|1126.42|1143.64|1125.84|1144.3|1126.5|1143.49|1125.69|11
1652214960000|2022-05-10 20:36:00|1143.66|1125.86|1144.06|1126.26|1144.06|1126.26|1143.01|1125.21|33
1652214970000|2022-05-10 20:36:10|1144.1|1126.3|1144.71|1126.91|1145.22|1127.42|1144.1|1126.3|25
1652214980000|2022-05-10 20:36:20|1144.48|1126.68|1145.34|1127.54|1145.34|1127.54|1144.38|1126.58|17
1652214990000|2022-05-10 20:36:30|1145.35|1127.55|1147.47|1129.67|1147.65|1129.85|1145.32|1127.52|23
1652215000000|2022-05-10 20:36:40|1147.5|1129.7|1147.95|1130.15|1148.49|1130.69|1147.5|1129.7|22
1652215010000|2022-05-10 20:36:50|1147.9|1130.1|1148.36|1130.56|1148.36|1130.56|1147.47|1129.67|14
1652215020000|2022-05-10 20:37:00|1148.39|1130.59|1148.05|1130.25|1148.39|1130.59|1147.89|1130.09|28
1652215030000|2022-05-10 20:37:10|1148.01|1130.21|1147.33|1129.53|1148.01|1130.21|1147.33|1129.53|23
1652215040000|2022-05-10 20:37:20|1147.34|1129.54|1147.25|1129.45|1147.34|1129.54|1146.59|1128.79|27
1652215050000|2022-05-10 20:37:30|1147.28|1129.48|1148.06|1130.26|1148.06|1130.26|1147.28|1129.48|20
1652215060000|2022-05-10 20:37:40|1148.1|1130.3|1147.33|1129.53|1148.12|1130.32|1147.24|1129.44|15
1652215070000|2022-05-10 20:37:50|1147.32|1129.52|1147.94|1130.14|1147.95|1130.15|1147.25|1129.45|17
1652215080000|2022-05-10 20:38:00|1147.73|1129.93|1147.66|1129.86|1147.73|1129.93|1147.48|1129.68|8
1652215090000|2022-05-10 20:38:10|1147.5|1129.7|1148.44|1130.64|1149.49|1131.69|1147.5|1129.7|26
1652215100000|2022-05-10 20:38:20|1148.42|1130.62|1147.37|1129.57|1148.42|1130.62|1147.34|1129.54|27
1652215110000|2022-05-10 20:38:30|1147.36|1129.56|1146.44|1128.64|1147.36|1129.56|1146.35|1128.55|13
1652215120000|2022-05-10 20:38:40|1146.43|1128.63|1148.4|1130.6|1148.4|1130.6|1146.43|1128.63|26
1652215130000|2022-05-10 20:38:50|1148.11|1130.31|1149.34|1131.54|1149.34|1131.54|1148.11|1130.31|25
1652215140000|2022-05-10 20:39:00|1149.3|1131.5|1150.23|1132.43|1150.24|1132.44|1149.3|1131.5|22
1652215150000|2022-05-10 20:39:10|1149.74|1131.94|1149.34|1131.54|1150.25|1132.45|1149.32|1131.52|20
1652215160000|2022-05-10 20:39:20|1149.33|1131.53|1150.18|1132.38|1150.2|1132.4|1149.33|1131.53|20
1652215170000|2022-05-10 20:39:30|1150.21|1132.41|1150.21|1132.41|1150.21|1132.41|1149.74|1131.94|7
1652215180000|2022-05-10 20:39:40|1150.23|1132.43|1149.51|1131.71|1150.23|1132.43|1149.25|1131.45|18
1652215190000|2022-05-10 20:39:50|1149.25|1131.45|1147.48|1129.68|1149.32|1131.52|1147.48|1129.68|22
1652215200000|2022-05-10 20:40:00|1147.53|1129.73|1148.29|1130.49|1148.29|1130.49|1147.37|1129.57|20
1652215210000|2022-05-10 20:40:10|1148.34|1130.54|1148.7|1130.9|1149.09|1131.29|1148.29|1130.49|22
1652215220000|2022-05-10 20:40:20|1148.74|1130.94|1148.75|1130.95|1148.91|1131.11|1148.72|1130.92|18
1652215230000|2022-05-10 20:40:30|1148.78|1130.98|1148.65|1130.85|1148.91|1131.11|1148.65|1130.85|14
1652215240000|2022-05-10 20:40:40|1149.05|1131.25|1149.27|1131.47|1149.42|1131.62|1148.41|1130.61|33
1652215250000|2022-05-10 20:40:50|1149.24|1131.44|1149.27|1131.47|1149.27|1131.47|1148.79|1130.99|21
1652215260000|2022-05-10 20:41:00|1149.29|1131.49|1149.38|1131.58|1149.38|1131.58|1149.18|1131.38|20
1652215270000|2022-05-10 20:41:10|1149.34|1131.54|1149.26|1131.46|1149.35|1131.55|1149.15|1131.35|12
1652215280000|2022-05-10 20:41:20|1149.33|1131.53|1148.58|1130.78|1149.4|1131.6|1148.51|1130.71|17
1652215290000|2022-05-10 20:41:30|1148.62|1130.82|1150.08|1132.28|1150.08|1132.28|1148.62|1130.82|25
1652215300000|2022-05-10 20:41:40|1150|1132.2|1150.23|1132.43|1150.23|1132.43|1149.59|1131.79|22
1652215310000|2022-05-10 20:41:50|1150.24|1132.44|1150.23|1132.43|1150.41|1132.61|1149.74|1131.94|6
1652215320000|2022-05-10 20:42:00|1150.4|1132.6|1150.21|1132.41|1150.4|1132.6|1150.21|1132.41|7
1652215330000|2022-05-10 20:42:10|1150.23|1132.43|1151.05|1133.25|1151.05|1133.25|1149.74|1131.94|7
1652215340000|2022-05-10 20:42:20|1151.03|1133.23|1150.34|1132.54|1151.06|1133.26|1150.28|1132.48|10
1652215350000|2022-05-10 20:42:30|1150.36|1132.56|1150.33|1132.53|1150.43|1132.63|1150.19|1132.39|5
1652215360000|2022-05-10 20:42:40|1150.52|1132.72|1150.36|1132.56|1150.52|1132.72|1150.36|1132.56|2
1652215370000|2022-05-10 20:42:50|1150.35|1132.55|1149.37|1131.57|1150.35|1132.55|1149.31|1131.51|12
1652215380000|2022-05-10 20:43:00|1149.4|1131.6|1148.34|1130.54|1149.4|1131.6|1148.33|1130.53|17
1652215390000|2022-05-10 20:43:10|1148.32|1130.52|1148.4|1130.6|1148.4|1130.6|1148.31|1130.51|5
1652215400000|2022-05-10 20:43:20|1148.31|1130.51|1147.41|1129.61|1148.31|1130.51|1147.41|1129.61|13
1652215410000|2022-05-10 20:43:30|1147.4|1129.6|1146.42|1128.62|1147.4|1129.6|1146.28|1128.48|18
1652215420000|2022-05-10 20:43:40|1146.4|1128.6|1147.32|1129.52|1147.42|1129.62|1146.1|1128.3|23
1652215430000|2022-05-10 20:43:50|1147.33|1129.53|1147.35|1129.55|1147.44|1129.64|1147.24|1129.44|12
1652215440000|2022-05-10 20:44:00|1147.41|1129.61|1149.08|1131.28|1149.08|1131.28|1147.37|1129.57|20
1652215450000|2022-05-10 20:44:10|1149.01|1131.21|1148.43|1130.63|1149.01|1131.21|1148.43|1130.63|7
1652215460000|2022-05-10 20:44:20|1148.47|1130.67|1149.4|1131.6|1149.4|1131.6|1148.47|1130.67|13
1652215470000|2022-05-10 20:44:30|1149.28|1131.48|1147.9|1130.1|1149.4|1131.6|1147.9|1130.1|15
1652215480000|2022-05-10 20:44:40|1147.6|1129.8|1147.33|1129.53|1147.6|1129.8|1147.3|1129.5|12
1652215490000|2022-05-10 20:44:50|1147.32|1129.52|1146.73|1128.93|1147.32|1129.52|1146.71|1128.91|7
1652215500000|2022-05-10 20:45:00|1146.67|1128.87|1147.21|1129.41|1147.32|1129.52|1146.67|1128.87|10
1652215510000|2022-05-10 20:45:10|1147.22|1129.42|1147.27|1129.47|1147.34|1129.54|1146.97|1129.17|10
1652215520000|2022-05-10 20:45:20|1147.2|1129.4|1146.6|1128.8|1147.33|1129.53|1146.38|1128.58|23
1652215530000|2022-05-10 20:45:30|1146.52|1128.72|1146.4|1128.6|1146.62|1128.82|1146.39|1128.59|17
1652215540000|2022-05-10 20:45:40|1146.55|1128.75|1147.37|1129.57|1147.45|1129.65|1146.55|1128.75|17
1652215550000|2022-05-10 20:45:50|1147.52|1129.72|1148.3|1130.5|1148.39|1130.59|1147.36|1129.56|16
1652215560000|2022-05-10 20:46:00|1148.36|1130.56|1147.94|1130.14|1148.36|1130.56|1147.94|1130.14|9
1652215570000|2022-05-10 20:46:10|1147.92|1130.12|1149.06|1131.26|1149.11|1131.31|1147.92|1130.12|15
1652215580000|2022-05-10 20:46:20|1148.98|1131.18|1148.44|1130.64|1148.99|1131.19|1148.15|1130.35|12
1652215590000|2022-05-10 20:46:30|1148.38|1130.58|1148.25|1130.45|1148.46|1130.66|1147.61|1129.81|24
1652215600000|2022-05-10 20:46:40|1148.28|1130.48|1149.03|1131.23|1149.03|1131.23|1147.94|1130.14|22
1652215610000|2022-05-10 20:46:50|1149.05|1131.25|1150.38|1132.58|1150.99|1133.19|1149.05|1131.25|27
1652215620000|2022-05-10 20:47:00|1150.37|1132.57|1151.25|1133.45|1151.25|1133.45|1150.36|1132.56|18
1652215630000|2022-05-10 20:47:10|1151.26|1133.46|1151.2|1133.4|1151.35|1133.55|1150.4|1132.6|24
1652215640000|2022-05-10 20:47:20|1151.26|1133.46|1152.19|1134.39|1152.19|1134.39|1150.31|1132.51|26
1652215650000|2022-05-10 20:47:30|1151.9|1134.1|1152.04|1134.24|1152.19|1134.39|1151.43|1133.63|13
1652215660000|2022-05-10 20:47:40|1152.19|1134.39|1153.07|1135.27|1153.14|1135.34|1152|1134.2|18
1652215670000|2022-05-10 20:47:50|1153.08|1135.28|1152.89|1135.09|1154.17|1136.37|1152.89|1135.09|20
1652215680000|2022-05-10 20:48:00|1153.05|1135.25|1153.44|1135.64|1153.44|1135.64|1152.61|1134.81|9
1652215690000|2022-05-10 20:48:10|1153.27|1135.47|1153.23|1135.43|1153.37|1135.57|1153.22|1135.42|17
1652215700000|2022-05-10 20:48:20|1153.2|1135.4|1152.21|1134.41|1153.2|1135.4|1152.18|1134.38|17
1652215710000|2022-05-10 20:48:30|1152.22|1134.42|1152.25|1134.45|1152.29|1134.49|1152.1|1134.3|11
1652215720000|2022-05-10 20:48:40|1152.26|1134.46|1152.28|1134.48|1152.71|1134.91|1152.1|1134.3|16
1652215730000|2022-05-10 20:48:50|1152.29|1134.49|1150.36|1132.56|1152.29|1134.49|1149.69|1131.89|24
1652215740000|2022-05-10 20:49:00|1150.35|1132.55|1148.25|1130.45|1150.35|1132.55|1148.21|1130.41|27
1652215750000|2022-05-10 20:49:10|1148.3|1130.5|1145.75|1127.95|1148.3|1130.5|1145.52|1127.72|26
1652215760000|2022-05-10 20:49:20|1145.7|1127.9|1145.4|1127.6|1145.7|1127.9|1145.4|1127.6|6
1652215770000|2022-05-10 20:49:30|1145.35|1127.55|1145.36|1127.56|1145.37|1127.57|1144.65|1126.85|21
1652215780000|2022-05-10 20:49:40|1145.28|1127.48|1146|1128.2|1146.11|1128.31|1144.61|1126.81|20
1652215790000|2022-05-10 20:49:50|1145.4|1127.6|1143.26|1125.46|1145.41|1127.61|1143.26|1125.46|28
1652215800000|2022-05-10 20:50:00|1143.25|1125.45|1141.39|1123.59|1143.9|1126.1|1141.04|1123.24|35
1652215810000|2022-05-10 20:50:10|1141.38|1123.58|1143.2|1125.4|1143.32|1125.52|1141.38|1123.58|24
1652215820000|2022-05-10 20:50:20|1143.29|1125.49|1139.6|1121.8|1145.03|1127.23|1139.39|1121.59|38
1652215830000|2022-05-10 20:50:30|1139.38|1121.58|1139.41|1121.61|1139.49|1121.69|1138.75|1120.95|31
1652215840000|2022-05-10 20:50:40|1139.55|1121.75|1139.5|1121.7|1140.05|1122.25|1139.16|1121.36|27
1652215850000|2022-05-10 20:50:50|1139.52|1121.72|1139.03|1121.23|1139.89|1122.09|1139.03|1121.23|24
1652215860000|2022-05-10 20:51:00|1138.83|1121.03|1137.39|1119.59|1139.1|1121.3|1136.28|1118.48|31
1652215870000|2022-05-10 20:51:10|1137.47|1119.67|1139.34|1121.54|1139.4|1121.6|1137.47|1119.67|35
1652215880000|2022-05-10 20:51:20|1139.33|1121.53|1137.28|1119.48|1139.33|1121.53|1137.22|1119.42|26
1652215890000|2022-05-10 20:51:30|1137.29|1119.49|1137.49|1119.69|1137.74|1119.94|1135.91|1118.11|30
1652215900000|2022-05-10 20:51:40|1137.47|1119.67|1138.51|1120.71|1139.3|1121.5|1137.09|1119.29|32
1652215910000|2022-05-10 20:51:50|1138.34|1120.54|1138.64|1120.84|1138.66|1120.86|1138.04|1120.24|28
1652215920000|2022-05-10 20:52:00|1138.55|1120.75|1139.07|1121.27|1139.4|1121.6|1138.55|1120.75|13
1652215930000|2022-05-10 20:52:10|1139.16|1121.36|1138.4|1120.6|1139.16|1121.36|1137.56|1119.76|24
1652215940000|2022-05-10 20:52:20|1138.38|1120.58|1139.3|1121.5|1139.34|1121.54|1138.35|1120.55|22
1652215950000|2022-05-10 20:52:30|1139.32|1121.52|1140.4|1122.6|1140.4|1122.6|1139.32|1121.52|7
1652215960000|2022-05-10 20:52:40|1140.37|1122.57|1140.66|1122.86|1141.01|1123.21|1140.37|1122.57|22
1652215970000|2022-05-10 20:52:50|1140.54|1122.74|1140.29|1122.49|1141.7|1123.9|1140.25|1122.45|27
1652215980000|2022-05-10 20:53:00|1140.19|1122.39|1139.3|1121.5|1140.3|1122.5|1139.29|1121.49|19
1652215990000|2022-05-10 20:53:10|1139.34|1121.54|1139.31|1121.51|1139.44|1121.64|1138.7|1120.9|25
1652216000000|2022-05-10 20:53:20|1139.2|1121.4|1139.98|1122.18|1139.98|1122.18|1138.75|1120.95|26
1652216010000|2022-05-10 20:53:30|1140.03|1122.23|1140.19|1122.39|1140.27|1122.47|1139.7|1121.9|25
1652216020000|2022-05-10 20:53:40|1140.18|1122.38|1142.4|1124.6|1142.4|1124.6|1139.39|1121.59|27
1652216030000|2022-05-10 20:53:50|1142.36|1124.56|1141.59|1123.79|1143.31|1125.51|1141.59|1123.79|34
1652216040000|2022-05-10 20:54:00|1141.95|1124.15|1141.59|1123.79|1142.26|1124.46|1141.26|1123.46|17
1652216050000|2022-05-10 20:54:10|1141.72|1123.92|1141.48|1123.68|1141.72|1123.92|1141.15|1123.35|16
1652216060000|2022-05-10 20:54:20|1141.44|1123.64|1142.23|1124.43|1142.24|1124.44|1141.25|1123.45|18
1652216070000|2022-05-10 20:54:30|1142.27|1124.47|1142.35|1124.55|1142.35|1124.55|1141.78|1123.98|24
1652216080000|2022-05-10 20:54:40|1142.34|1124.54|1143.33|1125.53|1143.33|1125.53|1142.26|1124.46|15
1652216090000|2022-05-10 20:54:50|1143.34|1125.54|1143.32|1125.52|1143.56|1125.76|1143.32|1125.52|13
1652216100000|2022-05-10 20:55:00|1143.34|1125.54|1144.4|1126.6|1144.4|1126.6|1143.15|1125.35|26
1652216110000|2022-05-10 20:55:10|1144.26|1126.46|1142.53|1124.73|1144.26|1126.46|1142.41|1124.61|25
1652216120000|2022-05-10 20:55:20|1142.46|1124.66|1141.8|1124|1142.46|1124.66|1141.8|1124|18
1652216130000|2022-05-10 20:55:30|1142.05|1124.25|1143.26|1125.46|1143.4|1125.6|1141.73|1123.93|22
1652216140000|2022-05-10 20:55:40|1143.06|1125.26|1142.67|1124.87|1143.06|1125.26|1142.52|1124.72|15
1652216150000|2022-05-10 20:55:50|1143.25|1125.45|1143.13|1125.33|1143.25|1125.45|1142.77|1124.97|19
1652216160000|2022-05-10 20:56:00|1142.99|1125.19|1142.68|1124.88|1143.22|1125.42|1142.66|1124.86|21
1652216170000|2022-05-10 20:56:10|1142.5|1124.7|1141.2|1123.4|1142.52|1124.72|1141.19|1123.39|22
1652216180000|2022-05-10 20:56:20|1141.19|1123.39|1140.77|1122.97|1141.4|1123.6|1140.36|1122.56|23
1652216190000|2022-05-10 20:56:30|1140.71|1122.91|1141.55|1123.75|1142.34|1124.54|1140.71|1122.91|18
1652216200000|2022-05-10 20:56:40|1141.58|1123.78|1141.26|1123.46|1141.6|1123.8|1141.22|1123.42|15
1652216210000|2022-05-10 20:56:50|1141.27|1123.47|1140.9|1123.1|1141.29|1123.49|1140.7|1122.9|9
1652216220000|2022-05-10 20:57:00|1140.76|1122.96|1140.7|1122.9|1140.76|1122.96|1140.7|1122.9|3
1652216230000|2022-05-10 20:57:10|1140.63|1122.83|1141.4|1123.6|1141.55|1123.75|1140.63|1122.83|6
1652216240000|2022-05-10 20:57:20|1141.34|1123.54|1139.89|1122.09|1141.34|1123.54|1139.89|1122.09|19
1652216250000|2022-05-10 20:57:30|1139.93|1122.13|1139.96|1122.16|1140|1122.2|1139.84|1122.04|6
1652216260000|2022-05-10 20:57:40|1139.68|1121.88|1139.36|1121.56|1139.68|1121.88|1138.84|1121.04|14
1652216270000|2022-05-10 20:57:50|1139.38|1121.58|1137.39|1119.59|1139.68|1121.88|1137.39|1119.59|23
1652216280000|2022-05-10 20:58:00|1137.4|1119.6|1137.35|1119.55|1137.44|1119.64|1137.25|1119.45|11
1652216290000|2022-05-10 20:58:10|1137.36|1119.56|1139.15|1121.35|1139.15|1121.35|1137.33|1119.53|21
1652216300000|2022-05-10 20:58:20|1139.2|1121.4|1137.96|1120.16|1139.25|1121.45|1137.68|1119.88|14
1652216310000|2022-05-10 20:58:30|1137.9|1120.1|1136.4|1118.6|1137.9|1120.1|1136.4|1118.6|11
1652216320000|2022-05-10 20:58:40|1136.82|1119.02|1137.4|1119.6|1137.54|1119.74|1136.82|1119.02|9
1652216330000|2022-05-10 20:58:50|1137.57|1119.77|1137.4|1119.6|1137.58|1119.78|1137.4|1119.6|4
1652216340000|2022-05-10 20:59:00|1137.46|1119.66|1137.35|1119.55|1137.46|1119.66|1137.35|1119.55|8
1652216350000|2022-05-10 20:59:10|1137.36|1119.56|1136.29|1118.49|1137.45|1119.65|1136.29|1118.49|17
1652216360000|2022-05-10 20:59:20|1136.38|1118.58|1139.4|1121.6|1139.4|1121.6|1136.38|1118.58|27
1652216370000|2022-05-10 20:59:30|1138.96|1121.16|1139.08|1121.28|1139.15|1121.35|1138.56|1120.76|16
1652216380000|2022-05-10 20:59:40|1138.95|1121.15|1139.95|1122.15|1139.96|1122.16|1138.95|1121.15|19
1652216390000|2022-05-10 20:59:50|1140.22|1122.42|1140.43|1122.63|1140.43|1122.63|1139.83|1122.03|16
1652216400000|2022-05-10 21:00:00|1140.46|1122.66|1140.51|1122.71|1141.73|1123.93|1140.46|1122.66|21
1652216410000|2022-05-10 21:00:10|1140.53|1122.73|1138.55|1120.75|1140.56|1122.76|1138.31|1120.51|29
1652216420000|2022-05-10 21:00:20|1138.56|1120.76|1136.74|1118.94|1138.56|1120.76|1136.66|1118.86|34
1652216430000|2022-05-10 21:00:30|1136.54|1118.74|1136.28|1118.48|1136.67|1118.87|1135.77|1117.97|32
1652216440000|2022-05-10 21:00:40|1136.27|1118.47|1138.21|1120.41|1138.21|1120.41|1136.23|1118.43|24
1652216450000|2022-05-10 21:00:50|1138.22|1120.42|1140.32|1122.52|1140.33|1122.53|1138.22|1120.42|23
1652216460000|2022-05-10 21:01:00|1140.33|1122.53|1141.65|1123.85|1141.65|1123.85|1140.33|1122.53|24
1652216470000|2022-05-10 21:01:10|1141.55|1123.75|1141.43|1123.63|1142.21|1124.41|1141.25|1123.45|23
1652216480000|2022-05-10 21:01:20|1141.44|1123.64|1141.44|1123.64|1142.05|1124.25|1141.41|1123.61|27
1652216490000|2022-05-10 21:01:30|1141.43|1123.63|1142.32|1124.52|1142.32|1124.52|1141.34|1123.54|23
1652216500000|2022-05-10 21:01:40|1142.37|1124.57|1144.15|1126.35|1144.27|1126.47|1142.32|1124.52|31
1652216510000|2022-05-10 21:01:50|1144.22|1126.42|1145.39|1127.59|1145.39|1127.59|1144.22|1126.42|23
1652216520000|2022-05-10 21:02:00|1145.32|1127.52|1144.22|1126.42|1145.32|1127.52|1144.22|1126.42|26
1652216530000|2022-05-10 21:02:10|1144.34|1126.54|1145.51|1127.71|1145.51|1127.71|1144.34|1126.54|18
1652216540000|2022-05-10 21:02:20|1145.62|1127.82|1147.6|1129.8|1147.87|1130.07|1145.51|1127.71|34
1652216550000|2022-05-10 21:02:30|1146.79|1128.99|1145.87|1128.07|1146.79|1128.99|1145.61|1127.81|33
1652216560000|2022-05-10 21:02:40|1145.93|1128.13|1147.58|1129.78|1147.58|1129.78|1145.93|1128.13|30
1652216570000|2022-05-10 21:02:50|1147.61|1129.81|1147.78|1129.98|1148.22|1130.42|1147.61|1129.81|19
1652216580000|2022-05-10 21:03:00|1147.79|1129.99|1146.87|1129.07|1148.11|1130.31|1146.87|1129.07|23
1652216590000|2022-05-10 21:03:10|1146.74|1128.94|1145.54|1127.74|1146.74|1128.94|1145.53|1127.73|27
1652216600000|2022-05-10 21:03:20|1145.52|1127.72|1144.61|1126.81|1145.52|1127.72|1144.61|1126.81|20
1652216610000|2022-05-10 21:03:30|1144.68|1126.88|1144.26|1126.46|1144.68|1126.88|1144.24|1126.44|15
1652216620000|2022-05-10 21:03:40|1144.25|1126.45|1143|1125.2|1144.25|1126.45|1143|1125.2|18
1652216630000|2022-05-10 21:03:50|1143.13|1125.33|1143.94|1126.14|1143.94|1126.14|1142.86|1125.06|22
1652216640000|2022-05-10 21:04:00|1144.03|1126.23|1142.7|1124.9|1144.23|1126.43|1142.7|1124.9|29
1652216650000|2022-05-10 21:04:10|1142.72|1124.92|1142.47|1124.67|1143.05|1125.25|1142.45|1124.65|16
1652216660000|2022-05-10 21:04:20|1142.5|1124.7|1142.24|1124.44|1142.5|1124.7|1142.02|1124.22|18
1652216670000|2022-05-10 21:04:30|1142.22|1124.42|1141.48|1123.68|1142.31|1124.51|1141.47|1123.67|21
1652216680000|2022-05-10 21:04:40|1141.46|1123.66|1141.37|1123.57|1141.6|1123.8|1141.35|1123.55|13
1652216690000|2022-05-10 21:04:50|1141.36|1123.56|1140.53|1122.73|1141.38|1123.58|1140.51|1122.71|16
1652216700000|2022-05-10 21:05:00|1140.55|1122.75|1139.32|1121.52|1140.55|1122.75|1137.96|1120.16|33
1652216710000|2022-05-10 21:05:10|1139.36|1121.56|1142.32|1124.52|1142.73|1124.93|1139.36|1121.56|33
1652216720000|2022-05-10 21:05:20|1142.4|1124.6|1143.53|1125.73|1144.09|1126.29|1142.4|1124.6|29
1652216730000|2022-05-10 21:05:30|1143.55|1125.75|1144.04|1126.24|1144.52|1126.72|1143.55|1125.75|22
1652216740000|2022-05-10 21:05:40|1143.99|1126.19|1144.25|1126.45|1144.29|1126.49|1143.98|1126.18|18
1652216750000|2022-05-10 21:05:50|1144.26|1126.46|1145.46|1127.66|1145.46|1127.66|1144.25|1126.45|30
1652216760000|2022-05-10 21:06:00|1145.5|1127.7|1142.71|1124.91|1145.68|1127.88|1142.71|1124.91|31
1652216770000|2022-05-10 21:06:10|1142.58|1124.78|1143.86|1126.06|1143.99|1126.19|1142.39|1124.59|30
1652216780000|2022-05-10 21:06:20|1143.85|1126.05|1142.98|1125.18|1143.85|1126.05|1142.98|1125.18|14
1652216790000|2022-05-10 21:06:30|1143|1125.2|1142.92|1125.12|1143.24|1125.44|1142.9|1125.1|9
1652216800000|2022-05-10 21:06:40|1142.91|1125.11|1142.7|1124.9|1143.7|1125.9|1142.7|1124.9|22
1652216810000|2022-05-10 21:06:50|1142.67|1124.87|1142.21|1124.41|1142.67|1124.87|1142.21|1124.41|24
1652216820000|2022-05-10 21:07:00|1142.19|1124.39|1140.92|1123.12|1142.19|1124.39|1140.27|1122.47|32
1652216830000|2022-05-10 21:07:10|1141.16|1123.36|1141.44|1123.64|1142.22|1124.42|1141.16|1123.36|23
1652216840000|2022-05-10 21:07:20|1141.43|1123.63|1141.35|1123.55|1141.46|1123.66|1141.35|1123.55|23
1652216850000|2022-05-10 21:07:30|1141.36|1123.56|1140.51|1122.71|1141.38|1123.58|1140.51|1122.71|27
1652216860000|2022-05-10 21:07:40|1140.5|1122.7|1139.67|1121.87|1140.51|1122.71|1139.66|1121.86|12
1652216870000|2022-05-10 21:07:50|1139.64|1121.84|1138.33|1120.53|1139.64|1121.84|1138.29|1120.49|16
1652216880000|2022-05-10 21:08:00|1138.32|1120.52|1137.25|1119.45|1138.35|1120.55|1136.62|1118.82|23
1652216890000|2022-05-10 21:08:10|1137.24|1119.44|1138.54|1120.74|1138.54|1120.74|1137.24|1119.44|23
1652216900000|2022-05-10 21:08:20|1138.53|1120.73|1138.23|1120.43|1138.58|1120.78|1138.22|1120.42|17
1652216910000|2022-05-10 21:08:30|1138.24|1120.44|1138.14|1120.34|1138.37|1120.57|1138.14|1120.34|12
1652216920000|2022-05-10 21:08:40|1138.16|1120.36|1138.22|1120.42|1138.4|1120.6|1137.86|1120.06|19
1652216930000|2022-05-10 21:08:50|1138.21|1120.41|1137.72|1119.92|1138.21|1120.41|1137.59|1119.79|20
1652216940000|2022-05-10 21:09:00|1137.73|1119.93|1138.43|1120.63|1138.56|1120.76|1137.73|1119.93|18
1652216950000|2022-05-10 21:09:10|1138.44|1120.64|1136.59|1118.79|1138.44|1120.64|1136.59|1118.79|17
1652216960000|2022-05-10 21:09:20|1136.66|1118.86|1137.42|1119.62|1137.85|1120.05|1136.66|1118.86|25
1652216970000|2022-05-10 21:09:30|1137.45|1119.65|1137.4|1119.6|1137.45|1119.65|1137.4|1119.6|12
1652216980000|2022-05-10 21:09:40|1137.41|1119.61|1137.44|1119.64|1137.44|1119.64|1137.38|1119.58|14
1652216990000|2022-05-10 21:09:50|1137.38|1119.58|1136.37|1118.57|1137.44|1119.64|1136.37|1118.57|25
1652217000000|2022-05-10 21:10:00|1136.23|1118.43|1136.59|1118.79|1136.59|1118.79|1136.06|1118.26|15
1652217010000|2022-05-10 21:10:10|1136.77|1118.97|1137.57|1119.77|1138.12|1120.32|1136.77|1118.97|21
1652217020000|2022-05-10 21:10:20|1137.9|1120.1|1137.85|1120.05|1138.37|1120.57|1137.85|1120.05|18
1652217030000|2022-05-10 21:10:30|1137.78|1119.98|1137.84|1120.04|1138|1120.2|1137.67|1119.87|12
1652217040000|2022-05-10 21:10:40|1137.59|1119.79|1136.08|1118.28|1137.59|1119.79|1136.08|1118.28|23
1652217050000|2022-05-10 21:10:50|1136.15|1118.35|1135.68|1117.88|1136.16|1118.36|1135.6|1117.8|15
1652217060000|2022-05-10 21:11:00|1135.67|1117.87|1134.86|1117.06|1135.67|1117.87|1134.86|1117.06|24
1652217070000|2022-05-10 21:11:10|1134.95|1117.15|1133.74|1115.94|1134.95|1117.15|1133.73|1115.93|18
1652217080000|2022-05-10 21:11:20|1133.6|1115.8|1132.48|1114.68|1133.64|1115.84|1132.48|1114.68|18
1652217090000|2022-05-10 21:11:30|1132.46|1114.66|1133.43|1115.63|1133.54|1115.74|1131.91|1114.11|26
1652217100000|2022-05-10 21:11:40|1133.4|1115.6|1132.68|1114.88|1133.55|1115.75|1132.66|1114.86|18
1652217110000|2022-05-10 21:11:50|1132.72|1114.92|1132.63|1114.83|1133.5|1115.7|1132.63|1114.83|17
1652217120000|2022-05-10 21:12:00|1133.02|1115.22|1132.11|1114.31|1133.95|1116.15|1132.11|1114.31|32
1652217130000|2022-05-10 21:12:10|1132.1|1114.3|1130.09|1112.29|1132.28|1114.48|1128.73|1110.93|33
1652217140000|2022-05-10 21:12:20|1130.17|1112.37|1131.35|1113.55|1131.5|1113.7|1130.17|1112.37|31
1652217150000|2022-05-10 21:12:30|1131.4|1113.6|1133.74|1115.94|1134.07|1116.27|1131.4|1113.6|32
1652217160000|2022-05-10 21:12:40|1133.75|1115.95|1134.1|1116.3|1134.34|1116.54|1133.74|1115.94|17
1652217170000|2022-05-10 21:12:50|1134.15|1116.35|1132.45|1114.65|1134.15|1116.35|1132.44|1114.64|18
1652217180000|2022-05-10 21:13:00|1132.46|1114.66|1133.17|1115.37|1133.37|1115.57|1132.36|1114.56|23
1652217190000|2022-05-10 21:13:10|1132.92|1115.12|1132.37|1114.57|1132.92|1115.12|1132.22|1114.42|26
1652217200000|2022-05-10 21:13:20|1132.42|1114.62|1132.55|1114.75|1132.55|1114.75|1132.27|1114.47|8
1652217210000|2022-05-10 21:13:30|1132.42|1114.62|1131.28|1113.48|1132.42|1114.62|1131.28|1113.48|19
1652217220000|2022-05-10 21:13:40|1131.31|1113.51|1129.41|1111.61|1131.35|1113.55|1129.36|1111.56|30
1652217230000|2022-05-10 21:13:50|1129.31|1111.51|1127.34|1109.54|1129.42|1111.62|1127.3|1109.5|33
1652217240000|2022-05-10 21:14:00|1127.33|1109.53|1128.35|1110.55|1128.39|1110.59|1127.25|1109.45|23
1652217250000|2022-05-10 21:14:10|1128.58|1110.78|1131.29|1113.49|1131.33|1113.53|1128.58|1110.78|30
1652217260000|2022-05-10 21:14:20|1131.37|1113.57|1132.78|1114.98|1132.95|1115.15|1131.37|1113.57|20
1652217270000|2022-05-10 21:14:30|1132.38|1114.58|1132.29|1114.49|1132.38|1114.58|1132.12|1114.32|19
1652217280000|2022-05-10 21:14:40|1132.3|1114.5|1132.43|1114.63|1132.45|1114.65|1131.73|1113.93|24
1652217290000|2022-05-10 21:14:50|1132.5|1114.7|1132.49|1114.69|1132.5|1114.7|1132.43|1114.63|4
1652217300000|2022-05-10 21:15:00|1132.5|1114.7|1132.15|1114.35|1132.6|1114.8|1131.65|1113.85|24
1652217310000|2022-05-10 21:15:10|1132.14|1114.34|1132.26|1114.46|1132.4|1114.6|1132.03|1114.23|18
1652217320000|2022-05-10 21:15:20|1132.23|1114.43|1132.14|1114.34|1132.29|1114.49|1132.14|1114.34|15
1652217330000|2022-05-10 21:15:30|1132.33|1114.53|1132.21|1114.41|1132.33|1114.53|1131.9|1114.1|22
1652217340000|2022-05-10 21:15:40|1132.19|1114.39|1133.23|1115.43|1133.23|1115.43|1132.19|1114.39|18
1652217350000|2022-05-10 21:15:50|1133.28|1115.48|1132.32|1114.52|1133.4|1115.6|1132.26|1114.46|17
1652217360000|2022-05-10 21:16:00|1132.39|1114.59|1132.88|1115.08|1132.88|1115.08|1132.08|1114.28|17
1652217370000|2022-05-10 21:16:10|1133.11|1115.31|1133.29|1115.49|1133.29|1115.49|1132.81|1115.01|24
1652217380000|2022-05-10 21:16:20|1133.31|1115.51|1134.13|1116.33|1134.13|1116.33|1133.23|1115.43|22
1652217390000|2022-05-10 21:16:30|1134.17|1116.37|1133.6|1115.8|1134.26|1116.46|1133.53|1115.73|15
1652217400000|2022-05-10 21:16:40|1133.65|1115.85|1133.56|1115.76|1133.75|1115.95|1133.44|1115.64|11
1652217410000|2022-05-10 21:16:50|1133.46|1115.66|1133.41|1115.61|1133.56|1115.76|1132.79|1114.99|26
1652217420000|2022-05-10 21:17:00|1133.42|1115.62|1134.39|1116.59|1134.39|1116.59|1133.42|1115.62|20
1652217430000|2022-05-10 21:17:10|1134.4|1116.6|1134.32|1116.52|1134.48|1116.68|1134.31|1116.51|11
1652217440000|2022-05-10 21:17:20|1134.35|1116.55|1134.39|1116.59|1134.39|1116.59|1134.33|1116.53|7
1652217450000|2022-05-10 21:17:30|1134.41|1116.61|1133.48|1115.68|1134.45|1116.65|1133.48|1115.68|14
1652217460000|2022-05-10 21:17:40|1133.49|1115.69|1133.29|1115.49|1133.9|1116.1|1132.92|1115.12|21
1652217470000|2022-05-10 21:17:50|1133.25|1115.45|1132.8|1115|1133.3|1115.5|1132.7|1114.9|9
1652217480000|2022-05-10 21:18:00|1132.57|1114.77|1133.86|1116.06|1133.86|1116.06|1132.57|1114.77|20
1652217490000|2022-05-10 21:18:10|1133.88|1116.08|1132.7|1114.9|1134.39|1116.59|1132.65|1114.85|21
1652217500000|2022-05-10 21:18:20|1132.58|1114.78|1133.31|1115.51|1133.31|1115.51|1132.51|1114.71|15
1652217510000|2022-05-10 21:18:30|1133.35|1115.55|1133.38|1115.58|1133.51|1115.71|1133.35|1115.55|20
1652217520000|2022-05-10 21:18:40|1133.39|1115.59|1133.4|1115.6|1133.53|1115.73|1133.39|1115.59|5
1652217530000|2022-05-10 21:18:50|1133.47|1115.67|1133.6|1115.8|1134.32|1116.52|1133.41|1115.61|14
1652217540000|2022-05-10 21:19:00|1133.49|1115.69|1133.59|1115.79|1133.61|1115.81|1133.32|1115.52|16
1652217550000|2022-05-10 21:19:10|1133.6|1115.8|1134.26|1116.46|1134.26|1116.46|1133.6|1115.8|10
1652217560000|2022-05-10 21:19:20|1134.27|1116.47|1135.12|1117.32|1135.12|1117.32|1134.27|1116.47|12
1652217570000|2022-05-10 21:19:30|1135.15|1117.35|1134.39|1116.59|1135.19|1117.39|1134.36|1116.56|13
1652217580000|2022-05-10 21:19:40|1134.34|1116.54|1133.76|1115.96|1134.36|1116.56|1133.73|1115.93|13
1652217590000|2022-05-10 21:19:50|1133.83|1116.03|1133.68|1115.88|1134.26|1116.46|1133.6|1115.8|15
1652217600000|2022-05-10 21:20:00|1133.6|1115.8|1134.4|1116.6|1134.48|1116.68|1133.6|1115.8|15
1652217610000|2022-05-10 21:20:10|1134.44|1116.64|1134.35|1116.55|1134.45|1116.65|1134.35|1116.55|3
1652217620000|2022-05-10 21:20:20|1134.4|1116.6|1135.4|1117.6|1135.4|1117.6|1134.31|1116.51|8
1652217630000|2022-05-10 21:20:30|1135.38|1117.58|1135.38|1117.58|1135.5|1117.7|1135.33|1117.53|12
1652217640000|2022-05-10 21:20:40|1135.36|1117.56|1135.37|1117.57|1135.6|1117.8|1135.36|1117.56|4
1652217650000|2022-05-10 21:20:50|1135.75|1117.95|1135.36|1117.56|1135.75|1117.95|1135.3|1117.5|5
1652217660000|2022-05-10 21:21:00|1135.85|1118.05|1135.39|1117.59|1135.85|1118.05|1135.32|1117.52|4
1652217670000|2022-05-10 21:21:10|1135.45|1117.65|1134.23|1116.43|1135.5|1117.7|1134.23|1116.43|11
1652217680000|2022-05-10 21:21:20|1134.25|1116.45|1133.95|1116.15|1134.3|1116.5|1133.7|1115.9|13
1652217690000|2022-05-10 21:21:30|1133.79|1115.99|1131.55|1113.75|1133.8|1116|1131.55|1113.75|22
1652217700000|2022-05-10 21:21:40|1131.49|1113.69|1131.4|1113.6|1131.51|1113.71|1131.31|1113.51|12
1652217710000|2022-05-10 21:21:50|1131.58|1113.78|1131.4|1113.6|1131.58|1113.78|1131.27|1113.47|11
1652217720000|2022-05-10 21:22:00|1131.34|1113.54|1129.96|1112.16|1131.34|1113.54|1129.46|1111.66|26
1652217730000|2022-05-10 21:22:10|1129.91|1112.11|1131.26|1113.46|1131.26|1113.46|1129.22|1111.42|19
1652217740000|2022-05-10 21:22:20|1131.35|1113.55|1131.45|1113.65|1131.61|1113.81|1131.25|1113.45|11
1652217750000|2022-05-10 21:22:30|1131.32|1113.52|1131.08|1113.28|1131.47|1113.67|1131.08|1113.28|15
1652217760000|2022-05-10 21:22:40|1131.35|1113.55|1130.33|1112.53|1131.35|1113.55|1130.03|1112.23|29
1652217770000|2022-05-10 21:22:50|1130.31|1112.51|1129.25|1111.45|1130.33|1112.53|1128.96|1111.16|15
1652217780000|2022-05-10 21:23:00|1129.24|1111.44|1128.3|1110.5|1129.24|1111.44|1128.13|1110.33|16
1652217790000|2022-05-10 21:23:10|1128.12|1110.32|1126.89|1109.09|1128.12|1110.32|1126.81|1109.01|13
1652217800000|2022-05-10 21:23:20|1126.82|1109.02|1126|1108.2|1126.82|1109.02|1125.78|1107.98|11
1652217810000|2022-05-10 21:23:30|1125.65|1107.85|1126.34|1108.54|1126.41|1108.61|1125.65|1107.85|17
1652217820000|2022-05-10 21:23:40|1126.36|1108.56|1125.17|1107.37|1126.4|1108.6|1125.17|1107.37|16
1652217830000|2022-05-10 21:23:50|1124.67|1106.87|1126.19|1108.39|1126.35|1108.55|1124.53|1106.73|12
1652217840000|2022-05-10 21:24:00|1126.34|1108.54|1125.85|1108.05|1126.84|1109.04|1125.85|1108.05|28
1652217850000|2022-05-10 21:24:10|1125.36|1107.56|1124.4|1106.6|1125.5|1107.7|1124.18|1106.38|15
1652217860000|2022-05-10 21:24:20|1123.9|1106.1|1122.54|1104.74|1123.93|1106.13|1122.43|1104.63|29
1652217870000|2022-05-10 21:24:30|1122.7|1104.9|1123.13|1105.33|1123.45|1105.65|1122.61|1104.81|21
1652217880000|2022-05-10 21:24:40|1123.36|1105.56|1122.86|1105.06|1123.55|1105.75|1122.86|1105.06|16
1652217890000|2022-05-10 21:24:50|1123.02|1105.22|1123.51|1105.71|1123.51|1105.71|1122.52|1104.72|22
1652217900000|2022-05-10 21:25:00|1123.45|1105.65|1125.3|1107.5|1125.35|1107.55|1123.43|1105.63|27
1652217910000|2022-05-10 21:25:10|1125.29|1107.49|1124.37|1106.57|1125.29|1107.49|1124.34|1106.54|27
1652217920000|2022-05-10 21:25:20|1124.38|1106.58|1124.47|1106.67|1125.44|1107.64|1123.68|1105.88|33
1652217930000|2022-05-10 21:25:30|1124.46|1106.66|1123.86|1106.06|1124.46|1106.66|1122.63|1104.83|32
1652217940000|2022-05-10 21:25:40|1123.9|1106.1|1123.8|1106|1124.22|1106.42|1123.8|1106|15
1652217950000|2022-05-10 21:25:50|1123.86|1106.06|1123.61|1105.81|1124.15|1106.35|1123.53|1105.73|28
1652217960000|2022-05-10 21:26:00|1123.51|1105.71|1121.74|1103.94|1123.51|1105.71|1121.74|1103.94|21
1652217970000|2022-05-10 21:26:10|1121.73|1103.93|1120.44|1102.64|1121.73|1103.93|1120.25|1102.45|21
1652217980000|2022-05-10 21:26:20|1120.43|1102.63|1122.58|1104.78|1122.58|1104.78|1120.43|1102.63|28
1652217990000|2022-05-10 21:26:30|1122.87|1105.07|1123.48|1105.68|1123.49|1105.69|1122.87|1105.07|22
1652218000000|2022-05-10 21:26:40|1123.5|1105.7|1123.49|1105.69|1123.79|1105.99|1123.43|1105.63|19
1652218010000|2022-05-10 21:26:50|1123.62|1105.82|1122.78|1104.98|1123.62|1105.82|1122.78|1104.98|19
1652218020000|2022-05-10 21:27:00|1122.79|1104.99|1122.45|1104.65|1123.24|1105.44|1122.24|1104.44|21
1652218030000|2022-05-10 21:27:10|1122.33|1104.53|1121.84|1104.04|1122.38|1104.58|1121.84|1104.04|18
1652218040000|2022-05-10 21:27:20|1121.76|1103.96|1121.31|1103.51|1121.78|1103.98|1121.09|1103.29|20
1652218050000|2022-05-10 21:27:30|1121.19|1103.39|1121.35|1103.55|1121.42|1103.62|1121.13|1103.33|20
1652218060000|2022-05-10 21:27:40|1120.95|1103.15|1121.29|1103.49|1121.35|1103.55|1120.95|1103.15|22
1652218070000|2022-05-10 21:27:50|1121.3|1103.5|1120.72|1102.92|1121.3|1103.5|1120.72|1102.92|10
1652218080000|2022-05-10 21:28:00|1120.64|1102.84|1118.56|1100.76|1120.64|1102.84|1118.56|1100.76|28
1652218090000|2022-05-10 21:28:10|1119.02|1101.22|1117.64|1099.84|1119.16|1101.36|1117.47|1099.67|27
1652218100000|2022-05-10 21:28:20|1117.58|1099.78|1118.25|1100.45|1118.3|1100.5|1117.52|1099.72|22
1652218110000|2022-05-10 21:28:30|1118.27|1100.47|1119.39|1101.59|1119.39|1101.59|1118.27|1100.47|17
1652218120000|2022-05-10 21:28:40|1119.38|1101.58|1119.37|1101.57|1119.38|1101.58|1119.27|1101.47|10
1652218130000|2022-05-10 21:28:50|1119.34|1101.54|1119.29|1101.49|1119.35|1101.55|1118.9|1101.1|17
1652218140000|2022-05-10 21:29:00|1119.32|1101.52|1118.46|1100.66|1119.36|1101.56|1118.41|1100.61|10
1652218150000|2022-05-10 21:29:10|1118.49|1100.69|1119.38|1101.58|1119.38|1101.58|1118.4|1100.6|15
1652218160000|2022-05-10 21:29:20|1119.39|1101.59|1119.75|1101.95|1119.86|1102.06|1119.39|1101.59|13
1652218170000|2022-05-10 21:29:30|1119.62|1101.82|1119.65|1101.85|1120.22|1102.42|1119.59|1101.79|14
1652218180000|2022-05-10 21:29:40|1119.61|1101.81|1119.31|1101.51|1119.75|1101.95|1119.21|1101.41|15
1652218190000|2022-05-10 21:29:50|1119.33|1101.53|1119.48|1101.68|1119.48|1101.68|1119.28|1101.48|9
1652218200000|2022-05-10 21:30:00|1119.53|1101.73|1119.8|1102|1119.8|1102|1119.48|1101.68|8
1652218210000|2022-05-10 21:30:10|1120.1|1102.3|1120.16|1102.36|1120.34|1102.54|1119.79|1101.99|20
1652218220000|2022-05-10 21:30:20|1120.04|1102.24|1120.39|1102.59|1120.46|1102.66|1120.04|1102.24|13
1652218230000|2022-05-10 21:30:30|1120.57|1102.77|1120.78|1102.98|1120.78|1102.98|1120.39|1102.59|8
1652218240000|2022-05-10 21:30:40|1120.49|1102.69|1121.74|1103.94|1121.74|1103.94|1120.49|1102.69|12
1652218250000|2022-05-10 21:30:50|1121.65|1103.85|1121.48|1103.68|1121.98|1104.18|1121.46|1103.66|11
1652218260000|2022-05-10 21:31:00|1121.49|1103.69|1121.3|1103.5|1121.8|1104|1121.28|1103.48|13
1652218270000|2022-05-10 21:31:10|1121.25|1103.45|1120.15|1102.35|1121.25|1103.45|1119.85|1102.05|29
1652218280000|2022-05-10 21:31:20|1119.71|1101.91|1119.46|1101.66|1119.91|1102.11|1119.46|1101.66|9
1652218290000|2022-05-10 21:31:30|1119.39|1101.59|1118.47|1100.67|1119.46|1101.66|1118.47|1100.67|20
1652218300000|2022-05-10 21:31:40|1118.39|1100.59|1116.44|1098.64|1118.39|1100.59|1116.44|1098.64|29
1652218310000|2022-05-10 21:31:50|1116.4|1098.6|1115.29|1097.49|1116.4|1098.6|1115.26|1097.46|26
1652218320000|2022-05-10 21:32:00|1115.3|1097.5|1115.66|1097.86|1115.66|1097.86|1115.12|1097.32|25
1652218330000|2022-05-10 21:32:10|1115.64|1097.84|1115.37|1097.57|1116|1098.2|1115.29|1097.49|14
1652218340000|2022-05-10 21:32:20|1115.33|1097.53|1115.21|1097.41|1115.36|1097.56|1114.86|1097.06|8
1652218350000|2022-05-10 21:32:30|1115.28|1097.48|1115.42|1097.62|1115.42|1097.62|1115.03|1097.23|8
1652218360000|2022-05-10 21:32:40|1115.43|1097.63|1115.26|1097.46|1115.43|1097.63|1115.07|1097.27|11
1652218370000|2022-05-10 21:32:50|1114.84|1097.04|1115.26|1097.46|1115.26|1097.46|1114.78|1096.98|7
1652218380000|2022-05-10 21:33:00|1115.1|1097.3|1114.43|1096.63|1115.26|1097.46|1114.36|1096.56|14
1652218390000|2022-05-10 21:33:10|1114.48|1096.68|1114.44|1096.64|1114.55|1096.75|1114.42|1096.62|10
1652218400000|2022-05-10 21:33:20|1114.65|1096.85|1114.23|1096.43|1114.65|1096.85|1114.22|1096.42|14
1652218410000|2022-05-10 21:33:30|1114.22|1096.42|1114.4|1096.6|1114.44|1096.64|1114.21|1096.41|9
1652218420000|2022-05-10 21:33:40|1114.17|1096.37|1113.81|1096.01|1114.4|1096.6|1113.81|1096.01|6
1652218430000|2022-05-10 21:33:50|1113.49|1095.69|1113.25|1095.45|1113.49|1095.69|1113.25|1095.45|12
1652218440000|2022-05-10 21:34:00|1113.26|1095.46|1113.2|1095.4|1113.34|1095.54|1113.2|1095.4|18
1652218450000|2022-05-10 21:34:10|1113.25|1095.45|1113.02|1095.22|1113.26|1095.46|1113.02|1095.22|18
1652218460000|2022-05-10 21:34:20|1113.12|1095.32|1112.7|1094.9|1113.15|1095.35|1112.69|1094.89|7
1652218470000|2022-05-10 21:34:30|1112.69|1094.89|1112.94|1095.14|1112.98|1095.18|1112.64|1094.84|8
1652218480000|2022-05-10 21:34:40|1112.79|1094.99|1112.93|1095.13|1112.94|1095.14|1112.61|1094.81|15
1652218490000|2022-05-10 21:34:50|1112.78|1094.98|1112.87|1095.07|1112.88|1095.08|1112.72|1094.92|13
1652218500000|2022-05-10 21:35:00|1112.92|1095.12|1113.36|1095.56|1113.49|1095.69|1112.57|1094.77|21
1652218510000|2022-05-10 21:35:10|1113.37|1095.57|1114.65|1096.85|1114.65|1096.85|1113.37|1095.57|25
1652218520000|2022-05-10 21:35:20|1114.43|1096.63|1114.37|1096.57|1114.8|1097|1114.37|1096.57|12
1652218530000|2022-05-10 21:35:30|1114.36|1096.56|1113.95|1096.15|1114.36|1096.56|1113.95|1096.15|10
1652218540000|2022-05-10 21:35:40|1113.8|1096|1113.36|1095.56|1113.85|1096.05|1113.07|1095.27|17
1652218550000|2022-05-10 21:35:50|1113.37|1095.57|1113.33|1095.53|1113.37|1095.57|1113.22|1095.42|9
1652218560000|2022-05-10 21:36:00|1113.07|1095.27|1112.8|1095|1113.15|1095.35|1112.8|1095|3
1652218570000|2022-05-10 21:36:10|1112.6|1094.8|1112.65|1094.85|1112.65|1094.85|1112.4|1094.6|7
1652218580000|2022-05-10 21:36:20|1112.55|1094.75|1111.4|1093.6|1112.55|1094.75|1111.4|1093.6|10
1652218590000|2022-05-10 21:36:30|1111.45|1093.65|1111.43|1093.63|1111.45|1093.65|1111.1|1093.3|10
1652218600000|2022-05-10 21:36:40|1111.45|1093.65|1111.05|1093.25|1111.5|1093.7|1110.6|1092.8|4
1652218610000|2022-05-10 21:36:50|1110.55|1092.75|1110.4|1092.6|1110.55|1092.75|1110.4|1092.6|4
1652218620000|2022-05-10 21:37:00|1110.34|1092.54|1110.15|1092.35|1110.34|1092.54|1110.15|1092.35|3
1652218630000|2022-05-10 21:37:10|1110.4|1092.6|1110.4|1092.6|1110.55|1092.75|1110.4|1092.6|7
1652218640000|2022-05-10 21:37:20|1110.85|1093.05|1110.4|1092.6|1110.85|1093.05|1110.4|1092.6|2
1652218650000|2022-05-10 21:37:30|1110.5|1092.7|1110.4|1092.6|1110.5|1092.7|1110.4|1092.6|5
1652218660000|2022-05-10 21:37:40|1110.45|1092.65|1110.4|1092.6|1110.45|1092.65|1110.4|1092.6|2
1652218670000|2022-05-10 21:37:50|1110.43|1092.63|1110.55|1092.75|1110.55|1092.75|1110.43|1092.63|2
1652218680000|2022-05-10 21:38:00|1110.45|1092.65|1110.4|1092.6|1110.45|1092.65|1110.4|1092.6|2
1652218700000|2022-05-10 21:38:20|1110.05|1092.25|1110.05|1092.25|1110.05|1092.25|1110.05|1092.25|1
1652218710000|2022-05-10 21:38:30|1110.4|1092.6|1110.15|1092.35|1110.4|1092.6|1110.15|1092.35|2
1652218720000|2022-05-10 21:38:40|1110.4|1092.6|1110.05|1092.25|1110.4|1092.6|1110.05|1092.25|2
1652218730000|2022-05-10 21:38:50|1110.2|1092.4|1109.47|1091.67|1110.2|1092.4|1109.47|1091.67|8
1652218740000|2022-05-10 21:39:00|1109.43|1091.63|1107.65|1089.85|1109.45|1091.65|1107.65|1089.85|11
1652218750000|2022-05-10 21:39:10|1107.7|1089.9|1107.15|1089.35|1107.7|1089.9|1107.15|1089.35|13
1652218760000|2022-05-10 21:39:20|1107.25|1089.45|1107.4|1089.6|1107.4|1089.6|1107.05|1089.25|6
1652218770000|2022-05-10 21:39:30|1107.7|1089.9|1106.48|1088.68|1107.7|1089.9|1106.4|1088.6|15
1652218780000|2022-05-10 21:39:40|1106.34|1088.54|1104.4|1086.6|1106.42|1088.62|1104.25|1086.45|16
1652218790000|2022-05-10 21:39:50|1103.9|1086.1|1103.6|1085.8|1103.9|1086.1|1103.4|1085.6|6
1652218800000|2022-05-10 21:40:00|1103.85|1086.05|1103.75|1085.95|1103.85|1086.05|1103.75|1085.95|2
1652218810000|2022-05-10 21:40:10|1104.2|1086.4|1104.4|1086.6|1104.5|1086.7|1104.2|1086.4|3
1652218820000|2022-05-10 21:40:20|1104.7|1086.9|1104.7|1086.9|1104.7|1086.9|1104.7|1086.9|1
1652218840000|2022-05-10 21:40:40|1104.95|1087.15|1104.9|1087.1|1104.95|1087.15|1104.55|1086.75|3
1652218850000|2022-05-10 21:40:50|1104.8|1087|1104.75|1086.95|1104.8|1087|1104.75|1086.95|2
1652218860000|2022-05-10 21:41:00|1104.4|1086.6|1103.87|1086.07|1104.7|1086.9|1103.77|1085.97|8
1652218870000|2022-05-10 21:41:10|1103.79|1085.99|1104.75|1086.95|1104.75|1086.95|1103.76|1085.96|16
1652218880000|2022-05-10 21:41:20|1104.4|1086.6|1104.4|1086.6|1104.65|1086.85|1104.35|1086.55|8
1652218890000|2022-05-10 21:41:30|1104.53|1086.73|1104.31|1086.51|1104.53|1086.73|1104.27|1086.47|9
1652218900000|2022-05-10 21:41:40|1104.29|1086.49|1103.1|1085.3|1104.29|1086.49|1103.09|1085.29|13
1652218910000|2022-05-10 21:41:50|1103.06|1085.26|1102.42|1084.62|1103.06|1085.26|1102.4|1084.6|13
1652218920000|2022-05-10 21:42:00|1102.4|1084.6|1102.68|1084.88|1102.68|1084.88|1102.4|1084.6|6
1652218930000|2022-05-10 21:42:10|1102.56|1084.76|1101.63|1083.83|1102.56|1084.76|1101.63|1083.83|28
1652218940000|2022-05-10 21:42:20|1101.61|1083.81|1103.2|1085.4|1103.25|1085.45|1101.53|1083.73|29
1652218950000|2022-05-10 21:42:30|1103.24|1085.44|1103.4|1085.6|1103.4|1085.6|1102.75|1084.95|10
1652218960000|2022-05-10 21:42:40|1103.5|1085.7|1101.55|1083.75|1103.75|1085.95|1101.55|1083.75|29
1652218970000|2022-05-10 21:42:50|1101.43|1083.63|1100.64|1082.84|1101.43|1083.63|1100.61|1082.81|28
1652218980000|2022-05-10 21:43:00|1100.95|1083.15|1101.31|1083.51|1101.31|1083.51|1100.66|1082.86|17
1652218990000|2022-05-10 21:43:10|1101.3|1083.5|1100.75|1082.95|1101.37|1083.57|1100.46|1082.66|20
1652219000000|2022-05-10 21:43:20|1100.78|1082.98|1101.05|1083.25|1101.4|1083.6|1100.78|1082.98|25
1652219010000|2022-05-10 21:43:30|1101.18|1083.38|1100.29|1082.49|1101.3|1083.5|1099.9|1082.1|33
1652219020000|2022-05-10 21:43:40|1100.2|1082.4|1100.08|1082.28|1100.27|1082.47|1099.63|1081.83|26
1652219030000|2022-05-10 21:43:50|1100.27|1082.47|1100.21|1082.41|1100.4|1082.6|1099.56|1081.76|11
1652219040000|2022-05-10 21:44:00|1100.4|1082.6|1100.25|1082.45|1100.4|1082.6|1100.06|1082.26|9
1652219050000|2022-05-10 21:44:10|1100|1082.2|1099.56|1081.76|1100|1082.2|1099.47|1081.67|12
1652219060000|2022-05-10 21:44:20|1099.87|1082.07|1101.4|1083.6|1101.4|1083.6|1099.84|1082.04|24
1652219070000|2022-05-10 21:44:30|1101.47|1083.67|1104.1|1086.3|1104.1|1086.3|1101.47|1083.67|27
1652219080000|2022-05-10 21:44:40|1104.07|1086.27|1103.95|1086.15|1104.5|1086.7|1103.8|1086|20
1652219090000|2022-05-10 21:44:50|1104.23|1086.43|1105.4|1087.6|1105.47|1087.67|1104.19|1086.39|25
1652219100000|2022-05-10 21:45:00|1105.52|1087.72|1108.48|1090.68|1108.81|1091.01|1105.44|1087.64|32
1652219110000|2022-05-10 21:45:10|1108.5|1090.7|1108.21|1090.41|1108.52|1090.72|1107.59|1089.79|33
1652219120000|2022-05-10 21:45:20|1108.29|1090.49|1110.4|1092.6|1110.55|1092.75|1108.14|1090.34|17
1652219130000|2022-05-10 21:45:30|1110.82|1093.02|1112.8|1095|1113.35|1095.55|1110.4|1092.6|18
1652219140000|2022-05-10 21:45:40|1113.01|1095.21|1112.16|1094.36|1113.21|1095.41|1112.16|1094.36|30
1652219150000|2022-05-10 21:45:50|1112.08|1094.28|1110.22|1092.42|1112.08|1094.28|1110.18|1092.38|30
1652219160000|2022-05-10 21:46:00|1109.77|1091.97|1109.77|1091.97|1110.07|1092.27|1109.36|1091.56|23
1652219170000|2022-05-10 21:46:10|1109.44|1091.64|1108.45|1090.65|1109.62|1091.82|1108.06|1090.26|25
1652219180000|2022-05-10 21:46:20|1108.1|1090.3|1108.19|1090.39|1108.3|1090.5|1107.55|1089.75|11
1652219190000|2022-05-10 21:46:30|1108.2|1090.4|1109.45|1091.65|1109.45|1091.65|1108.2|1090.4|12
1652219200000|2022-05-10 21:46:40|1109.75|1091.95|1109.49|1091.69|1110.25|1092.45|1109.41|1091.61|22
1652219210000|2022-05-10 21:46:50|1109.43|1091.63|1109.26|1091.46|1109.5|1091.7|1109.24|1091.44|13
1652219220000|2022-05-10 21:47:00|1109.18|1091.38|1107.7|1089.9|1109.18|1091.38|1107.7|1089.9|17
1652219230000|2022-05-10 21:47:10|1107.73|1089.93|1106.11|1088.31|1107.73|1089.93|1106.11|1088.31|22
1652219240000|2022-05-10 21:47:20|1106.1|1088.3|1106.99|1089.19|1107.4|1089.6|1106.06|1088.26|26
1652219250000|2022-05-10 21:47:30|1106.8|1089|1106.09|1088.29|1107.14|1089.34|1106.01|1088.21|18
1652219260000|2022-05-10 21:47:40|1105.59|1087.79|1105.47|1087.67|1106.09|1088.29|1105.29|1087.49|28
1652219270000|2022-05-10 21:47:50|1105.33|1087.53|1105.43|1087.63|1105.43|1087.63|1105.17|1087.37|9
1652219280000|2022-05-10 21:48:00|1105.42|1087.62|1105.56|1087.76|1106.2|1088.4|1105.42|1087.62|12
1652219290000|2022-05-10 21:48:10|1106.08|1088.28|1107|1089.2|1107|1089.2|1105.91|1088.11|17
1652219300000|2022-05-10 21:48:20|1106.71|1088.91|1106.19|1088.39|1106.71|1088.91|1105.4|1087.6|24
1652219310000|2022-05-10 21:48:30|1106.18|1088.38|1107.29|1089.49|1107.31|1089.51|1106.18|1088.38|20
1652219320000|2022-05-10 21:48:40|1107.33|1089.53|1107.4|1089.6|1107.59|1089.79|1107.33|1089.53|7
1652219330000|2022-05-10 21:48:50|1107.37|1089.57|1107.29|1089.49|1107.4|1089.6|1107.26|1089.46|11
1652219340000|2022-05-10 21:49:00|1107.06|1089.26|1107.07|1089.27|1107.26|1089.46|1106.61|1088.81|10
1652219350000|2022-05-10 21:49:10|1107.26|1089.46|1107.4|1089.6|1107.4|1089.6|1107.04|1089.24|5
1652219360000|2022-05-10 21:49:20|1107.37|1089.57|1106.43|1088.63|1107.4|1089.6|1106.4|1088.6|15
1652219370000|2022-05-10 21:49:30|1106.38|1088.58|1105.54|1087.74|1106.39|1088.59|1105.54|1087.74|14
1652219380000|2022-05-10 21:49:40|1105.43|1087.63|1103.33|1085.53|1105.43|1087.63|1103.32|1085.52|21
1652219390000|2022-05-10 21:49:50|1103.37|1085.57|1102.48|1084.68|1103.46|1085.66|1102.46|1084.66|20
1652219400000|2022-05-10 21:50:00|1102.4|1084.6|1102.31|1084.51|1103|1085.2|1101.67|1083.87|21
1652219410000|2022-05-10 21:50:10|1102.33|1084.53|1102.4|1084.6|1102.4|1084.6|1101.77|1083.97|18
1652219420000|2022-05-10 21:50:20|1102.5|1084.7|1102.4|1084.6|1102.5|1084.7|1102.4|1084.6|5
1652219430000|2022-05-10 21:50:30|1102.33|1084.53|1101.8|1084|1102.33|1084.53|1101.8|1084|8
1652219440000|2022-05-10 21:50:40|1101.39|1083.59|1100.9|1083.1|1101.39|1083.59|1100.89|1083.09|10
1652219450000|2022-05-10 21:50:50|1100.49|1082.69|1101.39|1083.59|1101.4|1083.6|1100.4|1082.6|15
1652219460000|2022-05-10 21:51:00|1101.38|1083.58|1101.95|1084.15|1102.5|1084.7|1101.37|1083.57|24
1652219470000|2022-05-10 21:51:10|1101.37|1083.57|1100.31|1082.51|1101.56|1083.76|1100.08|1082.28|17
1652219480000|2022-05-10 21:51:20|1100.4|1082.6|1100.23|1082.43|1100.48|1082.68|1099.96|1082.16|13
1652219490000|2022-05-10 21:51:30|1100.22|1082.42|1099.54|1081.74|1100.25|1082.45|1099.54|1081.74|14
1652219500000|2022-05-10 21:51:40|1099.83|1082.03|1099.8|1082|1099.83|1082.03|1099.8|1082|2
1652219510000|2022-05-10 21:51:50|1099.4|1081.6|1099.2|1081.4|1099.4|1081.6|1099.15|1081.35|6
1652219520000|2022-05-10 21:52:00|1098.95|1081.15|1098.53|1080.73|1098.95|1081.15|1098.51|1080.71|24
1652219530000|2022-05-10 21:52:10|1098.51|1080.71|1098.51|1080.71|1098.69|1080.89|1098.51|1080.71|8
1652219540000|2022-05-10 21:52:20|1098.7|1080.9|1097.08|1079.28|1098.7|1080.9|1097.08|1079.28|21
1652219550000|2022-05-10 21:52:30|1097.09|1079.29|1097.22|1079.42|1097.34|1079.54|1096.97|1079.17|16
1652219560000|2022-05-10 21:52:40|1097.19|1079.39|1095.4|1077.6|1097.19|1079.39|1095.33|1077.53|20
1652219570000|2022-05-10 21:52:50|1095.42|1077.62|1095.25|1077.45|1095.65|1077.85|1095.04|1077.24|19
1652219580000|2022-05-10 21:53:00|1095.2|1077.4|1094.9|1077.1|1095.45|1077.65|1094.9|1077.1|12
1652219590000|2022-05-10 21:53:10|1094.98|1077.18|1095.4|1077.6|1095.62|1077.82|1094.9|1077.1|14
1652219600000|2022-05-10 21:53:20|1095.48|1077.68|1094.43|1076.63|1095.49|1077.69|1094.43|1076.63|22
1652219610000|2022-05-10 21:53:30|1094.41|1076.61|1095.32|1077.52|1095.32|1077.52|1094.03|1076.23|18
1652219620000|2022-05-10 21:53:40|1095.16|1077.36|1095.27|1077.47|1095.56|1077.76|1095.16|1077.36|22
1652219630000|2022-05-10 21:53:50|1095.24|1077.44|1095.4|1077.6|1095.69|1077.89|1095.24|1077.44|7
1652219640000|2022-05-10 21:54:00|1096.01|1078.21|1095.48|1077.68|1096.06|1078.26|1095.48|1077.68|6
1652219650000|2022-05-10 21:54:10|1095.85|1078.05|1095.24|1077.44|1095.85|1078.05|1095.18|1077.38|20
1652219660000|2022-05-10 21:54:20|1095.23|1077.43|1095.08|1077.28|1095.31|1077.51|1094.95|1077.15|18
1652219670000|2022-05-10 21:54:30|1095.27|1077.47|1095.05|1077.25|1095.42|1077.62|1094.7|1076.9|11
1652219680000|2022-05-10 21:54:40|1095.1|1077.3|1094.02|1076.22|1095.34|1077.54|1094.02|1076.22|15
1652219690000|2022-05-10 21:54:50|1094.34|1076.54|1094.38|1076.58|1094.38|1076.58|1093.61|1075.81|9
1652219700000|2022-05-10 21:55:00|1094.22|1076.42|1094.38|1076.58|1094.38|1076.58|1094.01|1076.21|10
1652219710000|2022-05-10 21:55:10|1094|1076.2|1092.46|1074.66|1094.38|1076.58|1092.46|1074.66|20
1652219720000|2022-05-10 21:55:20|1092.52|1074.72|1093.4|1075.6|1093.4|1075.6|1092.49|1074.69|22
1652219730000|2022-05-10 21:55:30|1093.3|1075.5|1093.4|1075.6|1093.4|1075.6|1093.06|1075.26|12
1652219740000|2022-05-10 21:55:40|1094.32|1076.52|1095.4|1077.6|1095.55|1077.75|1094.17|1076.37|15
1652219750000|2022-05-10 21:55:50|1095.3|1077.5|1095.4|1077.6|1095.59|1077.79|1095.11|1077.31|12
1652219760000|2022-05-10 21:56:00|1095.38|1077.58|1095.3|1077.5|1095.4|1077.6|1095.07|1077.27|10
1652219770000|2022-05-10 21:56:10|1095.34|1077.54|1098.62|1080.82|1098.62|1080.82|1095.34|1077.54|22
1652219780000|2022-05-10 21:56:20|1098.9|1081.1|1098.54|1080.74|1100.35|1082.55|1098.45|1080.65|30
1652219790000|2022-05-10 21:56:30|1098.48|1080.68|1094.76|1076.96|1098.54|1080.74|1094.76|1076.96|33
1652219800000|2022-05-10 21:56:40|1094.68|1076.88|1095.38|1077.58|1095.38|1077.58|1094.4|1076.6|18
1652219810000|2022-05-10 21:56:50|1095.23|1077.43|1096.39|1078.59|1096.39|1078.59|1095|1077.2|32
1652219820000|2022-05-10 21:57:00|1096.38|1078.58|1094.4|1076.6|1096.5|1078.7|1094.37|1076.57|27
1652219830000|2022-05-10 21:57:10|1094.34|1076.54|1094.26|1076.46|1094.4|1076.6|1094.19|1076.39|11
1652219840000|2022-05-10 21:57:20|1094.28|1076.48|1092.54|1074.74|1094.4|1076.6|1092.19|1074.39|26
1652219850000|2022-05-10 21:57:30|1092.19|1074.39|1091.43|1073.63|1092.4|1074.6|1091.02|1073.22|16
1652219860000|2022-05-10 21:57:40|1091.37|1073.57|1091.43|1073.63|1091.47|1073.67|1091.23|1073.43|10
1652219870000|2022-05-10 21:57:50|1091.42|1073.62|1091.23|1073.43|1091.42|1073.62|1090.26|1072.46|22
1652219880000|2022-05-10 21:58:00|1091.14|1073.34|1089.5|1071.7|1091.14|1073.34|1089.5|1071.7|20
1652219890000|2022-05-10 21:58:10|1090.15|1072.35|1088.93|1071.13|1090.4|1072.6|1088.93|1071.13|23
1652219900000|2022-05-10 21:58:20|1088.92|1071.12|1088.3|1070.5|1089.23|1071.43|1087.42|1069.62|29
1652219910000|2022-05-10 21:58:30|1088.18|1070.38|1089.4|1071.6|1089.4|1071.6|1088.18|1070.38|19
1652219920000|2022-05-10 21:58:40|1089.39|1071.59|1088.4|1070.6|1089.55|1071.75|1088.1|1070.3|21
1652219930000|2022-05-10 21:58:50|1089.33|1071.53|1089.26|1071.46|1089.43|1071.63|1088.75|1070.95|16
1652219940000|2022-05-10 21:59:00|1089.27|1071.47|1089.06|1071.26|1089.42|1071.62|1088.44|1070.64|25
1652219950000|2022-05-10 21:59:10|1089.29|1071.49|1093.32|1075.52|1093.32|1075.52|1089.01|1071.21|28
1652219960000|2022-05-10 21:59:20|1093.4|1075.6|1091.27|1073.47|1093.43|1075.63|1091.26|1073.46|31
1652219970000|2022-05-10 21:59:30|1091.2|1073.4|1091.35|1073.55|1091.39|1073.59|1090.92|1073.12|18
1652219980000|2022-05-10 21:59:40|1091.26|1073.46|1092.28|1074.48|1092.3|1074.5|1091.24|1073.44|20
1652219990000|2022-05-10 21:59:50|1092.19|1074.39|1091.9|1074.1|1092.41|1074.61|1091.9|1074.1|29
1652220000000|2022-05-10 22:00:00|1091.7|1073.9|1092.9|1075.1|1092.9|1075.1|1091.27|1073.47|28
1652220010000|2022-05-10 22:00:10|1093.28|1075.48|1091.51|1073.71|1094.05|1076.25|1091.51|1073.71|35
1652220020000|2022-05-10 22:00:20|1091.45|1073.65|1089.54|1071.74|1091.46|1073.66|1089.54|1071.74|32
1652220030000|2022-05-10 22:00:30|1089.52|1071.72|1088.65|1070.85|1089.61|1071.81|1088.56|1070.76|18
1652220040000|2022-05-10 22:00:40|1088.63|1070.83|1089.11|1071.31|1089.11|1071.31|1087.49|1069.69|31
1652220050000|2022-05-10 22:00:50|1089.09|1071.29|1088.29|1070.49|1089.4|1071.6|1087.5|1069.7|34
1652220060000|2022-05-10 22:01:00|1088.28|1070.48|1089.39|1071.59|1089.63|1071.83|1087.97|1070.17|31
1652220070000|2022-05-10 22:01:10|1089.36|1071.56|1093.38|1075.58|1093.38|1075.58|1089.36|1071.56|31
1652220080000|2022-05-10 22:01:20|1093.22|1075.42|1096.24|1078.44|1096.37|1078.57|1093.22|1075.42|28
1652220090000|2022-05-10 22:01:30|1096.13|1078.33|1100.58|1082.78|1100.58|1082.78|1096.13|1078.33|35
1652220100000|2022-05-10 22:01:40|1100.59|1082.79|1104.14|1086.34|1104.73|1086.93|1100.59|1082.79|38
1652220110000|2022-05-10 22:01:50|1103.95|1086.15|1105.86|1088.06|1106.59|1088.79|1102.84|1085.04|35
1652220120000|2022-05-10 22:02:00|1105.92|1088.12|1113.75|1095.95|1113.82|1096.02|1105.92|1088.12|38
1652220130000|2022-05-10 22:02:10|1113.88|1096.08|1116.2|1098.4|1118.95|1101.15|1113.88|1096.08|35
1652220140000|2022-05-10 22:02:20|1116.18|1098.38|1117.03|1099.23|1118.9|1101.1|1114.95|1097.15|38
1652220150000|2022-05-10 22:02:30|1117.01|1099.21|1115.44|1097.64|1117.01|1099.21|1113.55|1095.75|39
1652220160000|2022-05-10 22:02:40|1115.48|1097.68|1113.81|1096.01|1116.59|1098.79|1112.9|1095.1|40
1652220170000|2022-05-10 22:02:50|1113.86|1096.06|1113.68|1095.88|1115.04|1097.24|1112.46|1094.66|39
1652220180000|2022-05-10 22:03:00|1113.8|1096|1111.65|1093.85|1113.8|1096|1110.38|1092.58|33
1652220190000|2022-05-10 22:03:10|1111.75|1093.95|1115.33|1097.53|1115.4|1097.6|1111.35|1093.55|32
1652220200000|2022-05-10 22:03:20|1115.32|1097.52|1113.43|1095.63|1115.4|1097.6|1113.34|1095.54|32
1652220210000|2022-05-10 22:03:30|1113.45|1095.65|1111.41|1093.61|1113.45|1095.65|1110.6|1092.8|36
1652220220000|2022-05-10 22:03:40|1111.25|1093.45|1110.17|1092.37|1111.25|1093.45|1109.48|1091.68|34
1652220230000|2022-05-10 22:03:50|1110.11|1092.31|1109.35|1091.55|1110.25|1092.45|1108.83|1091.03|33
1652220240000|2022-05-10 22:04:00|1109.38|1091.58|1108.39|1090.59|1109.38|1091.58|1107.4|1089.6|27
1652220250000|2022-05-10 22:04:10|1108.38|1090.58|1109.4|1091.6|1109.46|1091.66|1108.29|1090.49|32
1652220260000|2022-05-10 22:04:20|1109.71|1091.91|1108.32|1090.52|1111.34|1093.54|1108.31|1090.51|32
1652220270000|2022-05-10 22:04:30|1108.29|1090.49|1108.29|1090.49|1109.4|1091.6|1107.59|1089.79|29
1652220280000|2022-05-10 22:04:40|1108.44|1090.64|1108.04|1090.24|1109.24|1091.44|1108.04|1090.24|24
1652220290000|2022-05-10 22:04:50|1107.97|1090.17|1106.32|1088.52|1108.75|1090.95|1106.29|1088.49|27
1652220300000|2022-05-10 22:05:00|1106.4|1088.6|1105.42|1087.62|1107.15|1089.35|1104.89|1087.09|32
1652220310000|2022-05-10 22:05:10|1105.16|1087.36|1106.14|1088.34|1106.3|1088.5|1104.52|1086.72|17
1652220320000|2022-05-10 22:05:20|1106.16|1088.36|1106.31|1088.51|1107.07|1089.27|1104.8|1087|33
1652220330000|2022-05-10 22:05:30|1106.3|1088.5|1109.18|1091.38|1109.18|1091.38|1106.3|1088.5|27
1652220340000|2022-05-10 22:05:40|1109.27|1091.47|1110.4|1092.6|1111.4|1093.6|1109.11|1091.31|34
1652220350000|2022-05-10 22:05:50|1110.82|1093.02|1112.32|1094.52|1112.4|1094.6|1110.82|1093.02|18
1652220360000|2022-05-10 22:06:00|1111.9|1094.1|1115.73|1097.93|1115.73|1097.93|1111.31|1093.51|27
1652220370000|2022-05-10 22:06:10|1115.97|1098.17|1116.15|1098.35|1116.95|1099.15|1114.62|1096.82|37
1652220380000|2022-05-10 22:06:20|1116.54|1098.74|1119.15|1101.35|1119.15|1101.35|1116.54|1098.74|36
1652220390000|2022-05-10 22:06:30|1119.2|1101.4|1118.09|1100.29|1119.9|1102.1|1117.55|1099.75|37
1652220400000|2022-05-10 22:06:40|1118.1|1100.3|1118.3|1100.5|1118.3|1100.5|1116.31|1098.51|28
1652220410000|2022-05-10 22:06:50|1118.09|1100.29|1116.56|1098.76|1118.09|1100.29|1116.38|1098.58|29
1652220420000|2022-05-10 22:07:00|1116.38|1098.58|1116.6|1098.8|1117.42|1099.62|1116.38|1098.58|19
1652220430000|2022-05-10 22:07:10|1116.55|1098.75|1117.55|1099.75|1118.35|1100.55|1116.51|1098.71|34
1652220440000|2022-05-10 22:07:20|1117.64|1099.84|1118.42|1100.62|1118.83|1101.03|1117.64|1099.84|15
1652220450000|2022-05-10 22:07:30|1118.43|1100.63|1120.95|1103.15|1121.83|1104.03|1118.4|1100.6|29
1652220460000|2022-05-10 22:07:40|1120.49|1102.69|1121.4|1103.6|1121.65|1103.85|1120.4|1102.6|17
1652220470000|2022-05-10 22:07:50|1121.6|1103.8|1121.38|1103.58|1121.8|1104|1121.38|1103.58|7
1652220480000|2022-05-10 22:08:00|1121.35|1103.55|1122.14|1104.34|1122.17|1104.37|1119.52|1101.72|27
1652220490000|2022-05-10 22:08:10|1121.89|1104.09|1120.53|1102.73|1122.66|1104.86|1120.51|1102.71|25
1652220500000|2022-05-10 22:08:20|1120.57|1102.77|1121.35|1103.55|1121.4|1103.6|1120.3|1102.5|33
1652220510000|2022-05-10 22:08:30|1121.01|1103.21|1121.4|1103.6|1121.4|1103.6|1120.05|1102.25|26
1652220520000|2022-05-10 22:08:40|1121.72|1103.92|1122.4|1104.6|1123.03|1105.23|1121.4|1103.6|27
1652220530000|2022-05-10 22:08:50|1122.42|1104.62|1122.4|1104.6|1123.45|1105.65|1122.4|1104.6|13
1652220540000|2022-05-10 22:09:00|1122.33|1104.53|1123.4|1105.6|1123.4|1105.6|1122.32|1104.52|15
1652220550000|2022-05-10 22:09:10|1123.27|1105.47|1122.69|1104.89|1123.5|1105.7|1122.38|1104.58|24
1652220560000|2022-05-10 22:09:20|1123.22|1105.42|1123.32|1105.52|1124.4|1106.6|1122.63|1104.83|26
1652220570000|2022-05-10 22:09:30|1122.9|1105.1|1124.27|1106.47|1124.28|1106.48|1122.9|1105.1|17
1652220580000|2022-05-10 22:09:40|1124.3|1106.5|1126.89|1109.09|1127.32|1109.52|1124.29|1106.49|29
1652220590000|2022-05-10 22:09:50|1127.25|1109.45|1130.29|1112.49|1130.29|1112.49|1126.89|1109.09|25
1652220600000|2022-05-10 22:10:00|1130.4|1112.6|1130.12|1112.32|1131.21|1113.41|1128.91|1111.11|30
1652220610000|2022-05-10 22:10:10|1129.9|1112.1|1132.2|1114.4|1133.4|1115.6|1129.9|1112.1|28
1652220620000|2022-05-10 22:10:20|1132.46|1114.66|1132.67|1114.87|1133.31|1115.51|1131.5|1113.7|30
1652220630000|2022-05-10 22:10:30|1132.84|1115.04|1134.42|1116.62|1135.6|1117.8|1132.84|1115.04|32
1652220640000|2022-05-10 22:10:40|1134.17|1116.37|1133.89|1116.09|1135.35|1117.55|1133.89|1116.09|36
1652220650000|2022-05-10 22:10:50|1134.19|1116.39|1130.26|1112.46|1134.19|1116.39|1130.25|1112.45|27
1652220660000|2022-05-10 22:11:00|1130.19|1112.39|1129.37|1111.57|1130.19|1112.39|1128.36|1110.56|36
1652220670000|2022-05-10 22:11:10|1129.45|1111.65|1128.25|1110.45|1129.45|1111.65|1127.76|1109.96|29
1652220680000|2022-05-10 22:11:20|1128.26|1110.46|1127.77|1109.97|1128.67|1110.87|1127.62|1109.82|21
1652220690000|2022-05-10 22:11:30|1127.78|1109.98|1126.24|1108.44|1127.78|1109.98|1126.24|1108.44|27
1652220700000|2022-05-10 22:11:40|1126.13|1108.33|1125.4|1107.6|1126.13|1108.33|1124.48|1106.68|31
1652220710000|2022-05-10 22:11:50|1125.22|1107.42|1124.61|1106.81|1125.36|1107.56|1124.16|1106.36|25
1652220720000|2022-05-10 22:12:00|1124.6|1106.8|1121.34|1103.54|1124.61|1106.81|1121.27|1103.47|29
1652220730000|2022-05-10 22:12:10|1121.4|1103.6|1121.18|1103.38|1122.4|1104.6|1120.99|1103.19|30
1652220740000|2022-05-10 22:12:20|1121.14|1103.34|1121.27|1103.47|1122.31|1104.51|1120.31|1102.51|32
1652220750000|2022-05-10 22:12:30|1121.28|1103.48|1122.4|1104.6|1122.4|1104.6|1121.26|1103.46|27
1652220760000|2022-05-10 22:12:40|1123.05|1105.25|1123.32|1105.52|1123.4|1105.6|1122.37|1104.57|15
1652220770000|2022-05-10 22:12:50|1123.4|1105.6|1122.4|1104.6|1123.4|1105.6|1121.95|1104.15|21
1652220780000|2022-05-10 22:13:00|1122.16|1104.36|1122.32|1104.52|1122.97|1105.17|1121.24|1103.44|26
1652220790000|2022-05-10 22:13:10|1122.14|1104.34|1121.38|1103.58|1122.4|1104.6|1121.38|1103.58|30
1652220800000|2022-05-10 22:13:20|1121.29|1103.49|1119.4|1101.6|1121.29|1103.49|1119.35|1101.55|24
1652220810000|2022-05-10 22:13:30|1119.36|1101.56|1120.34|1102.54|1120.34|1102.54|1119.3|1101.5|28
1652220820000|2022-05-10 22:13:40|1120.35|1102.55|1121.4|1103.6|1122.38|1104.58|1120.35|1102.55|19
1652220830000|2022-05-10 22:13:50|1121.32|1103.52|1122.4|1104.6|1122.4|1104.6|1121.32|1103.52|16
1652220840000|2022-05-10 22:14:00|1122.36|1104.56|1124.38|1106.58|1124.9|1107.1|1122.36|1104.56|27
1652220850000|2022-05-10 22:14:10|1124.29|1106.49|1125.41|1107.61|1126.35|1108.55|1124.29|1106.49|31
1652220860000|2022-05-10 22:14:20|1125.22|1107.42|1126.32|1108.52|1126.4|1108.6|1125.21|1107.41|24
1652220870000|2022-05-10 22:14:30|1126.33|1108.53|1125.85|1108.05|1126.4|1108.6|1125.51|1107.71|28
1652220880000|2022-05-10 22:14:40|1125.83|1108.03|1128.34|1110.54|1128.34|1110.54|1125.83|1108.03|32
1652220890000|2022-05-10 22:14:50|1128.18|1110.38|1128.4|1110.6|1128.4|1110.6|1127.33|1109.53|23
1652220900000|2022-05-10 22:15:00|1128.21|1110.41|1125.47|1107.67|1128.24|1110.44|1125.45|1107.65|30
1652220910000|2022-05-10 22:15:10|1125.44|1107.64|1122.55|1104.75|1125.44|1107.64|1122.55|1104.75|32
1652220920000|2022-05-10 22:15:20|1122.75|1104.95|1122.4|1104.6|1124.3|1106.5|1121.4|1103.6|22
1652220930000|2022-05-10 22:15:30|1121.9|1104.1|1119.4|1101.6|1121.9|1104.1|1119.4|1101.6|13
1652220940000|2022-05-10 22:15:40|1119.51|1101.71|1119.9|1102.1|1120.4|1102.6|1119.51|1101.71|6
1652220950000|2022-05-10 22:15:50|1119.4|1101.6|1121.71|1103.91|1121.71|1103.91|1119.4|1101.6|8
1652220960000|2022-05-10 22:16:00|1121.73|1103.93|1122.65|1104.85|1122.65|1104.85|1120.9|1103.1|16
1652220970000|2022-05-10 22:16:10|1122.4|1104.6|1122.4|1104.6|1122.4|1104.6|1122.4|1104.6|1
1652220980000|2022-05-10 22:16:20|1122.5|1104.7|1122.4|1104.6|1122.5|1104.7|1121.9|1104.1|7
1652220990000|2022-05-10 22:16:30|1123.15|1105.35|1124.4|1106.6|1124.4|1106.6|1123.15|1105.35|8
1652221000000|2022-05-10 22:16:40|1124.35|1106.55|1121.5|1103.7|1124.35|1106.55|1121.4|1103.6|14
1652221010000|2022-05-10 22:16:50|1121.49|1103.69|1119.4|1101.6|1121.49|1103.69|1119.4|1101.6|24
1652221020000|2022-05-10 22:17:00|1119.25|1101.45|1117.4|1099.6|1119.4|1101.6|1117.3|1099.5|10
1652221030000|2022-05-10 22:17:10|1117.45|1099.65|1118.4|1100.6|1118.4|1100.6|1117.45|1099.65|3
1652221040000|2022-05-10 22:17:20|1118.28|1100.48|1119.71|1101.91|1120.12|1102.32|1118.28|1100.48|21
1652221050000|2022-05-10 22:17:30|1119.81|1102.01|1120.4|1102.6|1120.4|1102.6|1119.4|1101.6|9
1652221060000|2022-05-10 22:17:40|1120.5|1102.7|1120.4|1102.6|1121|1103.2|1120.4|1102.6|10
1652221070000|2022-05-10 22:17:50|1119.55|1101.75|1119.35|1101.55|1119.67|1101.87|1118.62|1100.82|19
1652221080000|2022-05-10 22:18:00|1118.95|1101.15|1120.32|1102.52|1120.4|1102.6|1118.4|1100.6|19
1652221090000|2022-05-10 22:18:10|1120.4|1102.6|1123.35|1105.55|1123.35|1105.55|1120.4|1102.6|25
1652221100000|2022-05-10 22:18:20|1123.4|1105.6|1123.4|1105.6|1123.4|1105.6|1123.2|1105.4|3
1652221110000|2022-05-10 22:18:30|1123.87|1106.07|1125.5|1107.7|1125.5|1107.7|1123.8|1106|14
1652221120000|2022-05-10 22:18:40|1125.4|1107.6|1125.25|1107.45|1125.5|1107.7|1124.4|1106.6|15
1652221130000|2022-05-10 22:18:50|1125.4|1107.6|1125.4|1107.6|1125.4|1107.6|1124.9|1107.1|5
1652221140000|2022-05-10 22:19:00|1125.55|1107.75|1125.65|1107.85|1126.45|1108.65|1125.5|1107.7|18
1652221150000|2022-05-10 22:19:10|1125.7|1107.9|1125.85|1108.05|1125.97|1108.17|1125.3|1107.5|18
1652221160000|2022-05-10 22:19:20|1125.4|1107.6|1125.4|1107.6|1125.4|1107.6|1124.15|1106.35|13
1652221170000|2022-05-10 22:19:30|1125.32|1107.52|1125.4|1107.6|1125.4|1107.6|1124.82|1107.02|5
1652221180000|2022-05-10 22:19:40|1125.55|1107.75|1125.45|1107.65|1125.55|1107.75|1125.45|1107.65|2
1652221190000|2022-05-10 22:19:50|1125.9|1108.1|1126.4|1108.6|1126.55|1108.75|1125.9|1108.1|5
1652221200000|2022-05-10 22:20:00|1126.55|1108.75|1129.07|1111.27|1129.4|1111.6|1126.55|1108.75|17
1652221210000|2022-05-10 22:20:10|1129.17|1111.37|1130.35|1112.55|1130.4|1112.6|1128.4|1110.6|11
1652221220000|2022-05-10 22:20:20|1130.4|1112.6|1127.5|1109.7|1130.4|1112.6|1127.5|1109.7|23
1652221230000|2022-05-10 22:20:30|1127.49|1109.69|1124.56|1106.76|1128.25|1110.45|1124.56|1106.76|33
1652221240000|2022-05-10 22:20:40|1124.53|1106.73|1125.03|1107.23|1125.36|1107.56|1123.92|1106.12|34
1652221250000|2022-05-10 22:20:50|1125.1|1107.3|1123.82|1106.02|1125.37|1107.57|1123.26|1105.46|29
1652221260000|2022-05-10 22:21:00|1123.51|1105.71|1120.73|1102.93|1123.51|1105.71|1120.73|1102.93|24
1652221270000|2022-05-10 22:21:10|1120.74|1102.94|1119.35|1101.55|1120.74|1102.94|1119.35|1101.55|30
1652221280000|2022-05-10 22:21:20|1119.39|1101.59|1120.52|1102.72|1121.39|1103.59|1118.86|1101.06|27
1652221290000|2022-05-10 22:21:30|1120.49|1102.69|1118.87|1101.07|1121.43|1103.63|1118.87|1101.07|36
1652221300000|2022-05-10 22:21:40|1118.68|1100.88|1119.33|1101.53|1119.43|1101.63|1118.63|1100.83|28
1652221310000|2022-05-10 22:21:50|1119.31|1101.51|1118.9|1101.1|1119.4|1101.6|1118.28|1100.48|20
1652221320000|2022-05-10 22:22:00|1118.59|1100.79|1118.35|1100.55|1119.4|1101.6|1118.27|1100.47|16
1652221330000|2022-05-10 22:22:10|1118.34|1100.54|1117.35|1099.55|1118.9|1101.1|1117.26|1099.46|19
1652221340000|2022-05-10 22:22:20|1118.4|1100.6|1120.18|1102.38|1120.18|1102.38|1118.26|1100.46|13
1652221350000|2022-05-10 22:22:30|1120.4|1102.6|1121.4|1103.6|1121.4|1103.6|1120.19|1102.39|22
1652221360000|2022-05-10 22:22:40|1121.34|1103.54|1123.19|1105.39|1123.4|1105.6|1121.25|1103.45|24
1652221370000|2022-05-10 22:22:50|1123.32|1105.52|1122.33|1104.53|1123.32|1105.52|1122.22|1104.42|12
1652221380000|2022-05-10 22:23:00|1122.32|1104.52|1120.45|1102.65|1122.33|1104.53|1120.34|1102.54|23
1652221390000|2022-05-10 22:23:10|1120.85|1103.05|1119.32|1101.52|1120.85|1103.05|1119.32|1101.52|14
1652221400000|2022-05-10 22:23:20|1119.45|1101.65|1119.32|1101.52|1119.48|1101.68|1119.12|1101.32|17
1652221410000|2022-05-10 22:23:30|1119.25|1101.45|1120.36|1102.56|1120.36|1102.56|1119.17|1101.37|21
1652221420000|2022-05-10 22:23:40|1120.35|1102.55|1120.2|1102.4|1120.85|1103.05|1120.15|1102.35|22
1652221430000|2022-05-10 22:23:50|1120.18|1102.38|1117.95|1100.15|1120.22|1102.42|1117.95|1100.15|21
1652221440000|2022-05-10 22:24:00|1117.98|1100.18|1115.65|1097.85|1117.98|1100.18|1115.63|1097.83|35
1652221450000|2022-05-10 22:24:10|1115.78|1097.98|1115.63|1097.83|1115.78|1097.98|1114.45|1096.65|33
1652221460000|2022-05-10 22:24:20|1115.93|1098.13|1116.77|1098.97|1117.21|1099.41|1115.89|1098.09|12
1652221470000|2022-05-10 22:24:30|1116.78|1098.98|1117.42|1099.62|1117.42|1099.62|1116.35|1098.55|14
1652221480000|2022-05-10 22:24:40|1117.43|1099.63|1120.21|1102.41|1120.35|1102.55|1117.43|1099.63|31
1652221490000|2022-05-10 22:24:50|1119.71|1101.91|1120.21|1102.41|1120.21|1102.41|1119.18|1101.38|15
1652221500000|2022-05-10 22:25:00|1119.84|1102.04|1116.34|1098.54|1119.84|1102.04|1116.29|1098.49|30
1652221510000|2022-05-10 22:25:10|1116.33|1098.53|1116.33|1098.53|1116.36|1098.56|1115.25|1097.45|18
1652221520000|2022-05-10 22:25:20|1116.32|1098.52|1114.33|1096.53|1116.4|1098.6|1114.23|1096.43|31
1652221530000|2022-05-10 22:25:30|1114.34|1096.54|1113.23|1095.43|1114.34|1096.54|1112.16|1094.36|27
1652221540000|2022-05-10 22:25:40|1113.15|1095.35|1113.19|1095.39|1113.4|1095.6|1112.23|1094.43|27
1652221550000|2022-05-10 22:25:50|1113.26|1095.46|1112.31|1094.51|1113.26|1095.46|1112.31|1094.51|19
1652221560000|2022-05-10 22:26:00|1112.4|1094.6|1112.99|1095.19|1113.78|1095.98|1112.4|1094.6|23
1652221570000|2022-05-10 22:26:10|1113.4|1095.6|1113.28|1095.48|1113.4|1095.6|1112.21|1094.41|29
1652221580000|2022-05-10 22:26:20|1113.45|1095.65|1114.21|1096.41|1114.91|1097.11|1113.45|1095.65|33
1652221590000|2022-05-10 22:26:30|1114.23|1096.43|1113.73|1095.93|1114.28|1096.48|1113.4|1095.6|25
1652221600000|2022-05-10 22:26:40|1113.59|1095.79|1111.46|1093.66|1113.59|1095.79|1111.42|1093.62|24
1652221610000|2022-05-10 22:26:50|1111.34|1093.54|1109.54|1091.74|1111.47|1093.67|1109.54|1091.74|20
1652221620000|2022-05-10 22:27:00|1109.53|1091.73|1110.14|1092.34|1110.82|1093.02|1109.3|1091.5|29
1652221630000|2022-05-10 22:27:10|1110.12|1092.32|1110.75|1092.95|1110.76|1092.96|1109.48|1091.68|24
1652221640000|2022-05-10 22:27:20|1110.7|1092.9|1110.26|1092.46|1111.18|1093.38|1110.26|1092.46|18
1652221650000|2022-05-10 22:27:30|1110.36|1092.56|1111.67|1093.87|1111.67|1093.87|1110.28|1092.48|12
1652221660000|2022-05-10 22:27:40|1111.68|1093.88|1113.15|1095.35|1113.41|1095.61|1111.68|1093.88|36
1652221670000|2022-05-10 22:27:50|1113.19|1095.39|1113.92|1096.12|1114.3|1096.5|1112.37|1094.57|27
1652221680000|2022-05-10 22:28:00|1114|1096.2|1114.33|1096.53|1115.17|1097.37|1113.37|1095.57|31
1652221690000|2022-05-10 22:28:10|1114.25|1096.45|1115.41|1097.61|1115.42|1097.62|1114.25|1096.45|25
1652221700000|2022-05-10 22:28:20|1115.34|1097.54|1114.42|1096.62|1115.39|1097.59|1114.25|1096.45|28
1652221710000|2022-05-10 22:28:30|1114.41|1096.61|1112.37|1094.57|1114.41|1096.61|1112.37|1094.57|32
1652221720000|2022-05-10 22:28:40|1112.39|1094.59|1113.2|1095.4|1114.16|1096.36|1112.39|1094.59|30
1652221730000|2022-05-10 22:28:50|1113.34|1095.54|1112.09|1094.29|1113.34|1095.54|1111.49|1093.69|28
1652221740000|2022-05-10 22:29:00|1112.1|1094.3|1112.4|1094.6|1112.4|1094.6|1112.1|1094.3|19
1652221750000|2022-05-10 22:29:10|1112.65|1094.85|1113.4|1095.6|1113.5|1095.7|1112.65|1094.85|26
1652221760000|2022-05-10 22:29:20|1113.59|1095.79|1114.7|1096.9|1115.42|1097.62|1113.59|1095.79|29
1652221770000|2022-05-10 22:29:30|1114.65|1096.85|1115.22|1097.42|1116.11|1098.31|1114.65|1096.85|27
1652221780000|2022-05-10 22:29:40|1115.03|1097.23|1113.42|1095.62|1115.4|1097.6|1113.42|1095.62|32
1652221790000|2022-05-10 22:29:50|1114.05|1096.25|1113.18|1095.38|1114.05|1096.25|1112.8|1095|19
1652221800000|2022-05-10 22:30:00|1113.22|1095.42|1112.19|1094.39|1113.22|1095.42|1111.96|1094.16|30
1652221810000|2022-05-10 22:30:10|1112.02|1094.22|1111.43|1093.63|1113.08|1095.28|1111.42|1093.62|26
1652221820000|2022-05-10 22:30:20|1111.42|1093.62|1110.38|1092.58|1111.49|1093.69|1109.45|1091.65|34
1652221830000|2022-05-10 22:30:30|1110.21|1092.41|1109.78|1091.98|1110.52|1092.72|1109.78|1091.98|24
1652221840000|2022-05-10 22:30:40|1109.57|1091.77|1109.4|1091.6|1109.57|1091.77|1108.89|1091.09|21
1652221850000|2022-05-10 22:30:50|1109.33|1091.53|1109.35|1091.55|1110.12|1092.32|1109.24|1091.44|15
1652221860000|2022-05-10 22:31:00|1109.28|1091.48|1108.31|1090.51|1109.31|1091.51|1107.43|1089.63|31
1652221870000|2022-05-10 22:31:10|1108.3|1090.5|1107.75|1089.95|1108.31|1090.51|1107.33|1089.53|22
1652221880000|2022-05-10 22:31:20|1107.94|1090.14|1108.19|1090.39|1108.44|1090.64|1107.4|1089.6|26
1652221890000|2022-05-10 22:31:30|1108.06|1090.26|1107.15|1089.35|1108.4|1090.6|1107.15|1089.35|17
1652221900000|2022-05-10 22:31:40|1106.72|1088.92|1106.4|1088.6|1107.56|1089.76|1106.39|1088.59|27
1652221910000|2022-05-10 22:31:50|1105.89|1088.09|1105.83|1088.03|1106.34|1088.54|1105.44|1087.64|27
1652221920000|2022-05-10 22:32:00|1105.93|1088.13|1106.01|1088.21|1107.33|1089.53|1105.93|1088.13|22
1652221930000|2022-05-10 22:32:10|1106.09|1088.29|1105.31|1087.51|1106.4|1088.6|1105.27|1087.47|28
1652221940000|2022-05-10 22:32:20|1105.63|1087.83|1105.55|1087.75|1105.75|1087.95|1104.84|1087.04|25
1652221950000|2022-05-10 22:32:30|1105.6|1087.8|1105.94|1088.14|1106.45|1088.65|1105.25|1087.45|21
1652221960000|2022-05-10 22:32:40|1105.95|1088.15|1105.78|1087.98|1106.23|1088.43|1105.23|1087.43|22
1652221970000|2022-05-10 22:32:50|1105.65|1087.85|1105.38|1087.58|1105.65|1087.85|1104.92|1087.12|19
1652221980000|2022-05-10 22:33:00|1105.37|1087.57|1106.97|1089.17|1107.4|1089.6|1105.25|1087.45|27
1652221990000|2022-05-10 22:33:10|1107.1|1089.3|1107.29|1089.49|1107.44|1089.64|1106.3|1088.5|24
1652222000000|2022-05-10 22:33:20|1107.31|1089.51|1107.03|1089.23|1107.52|1089.72|1107|1089.2|22
1652222010000|2022-05-10 22:33:30|1107.19|1089.39|1106.29|1088.49|1107.19|1089.39|1106.28|1088.48|20
1652222020000|2022-05-10 22:33:40|1106.32|1088.52|1106.4|1088.6|1106.54|1088.74|1106.24|1088.44|15
1652222030000|2022-05-10 22:33:50|1106.38|1088.58|1108.37|1090.57|1108.37|1090.57|1106.32|1088.52|21
1652222040000|2022-05-10 22:34:00|1108.25|1090.45|1109.51|1091.71|1109.67|1091.87|1107.86|1090.06|30
1652222050000|2022-05-10 22:34:10|1109.54|1091.74|1111.4|1093.6|1112.17|1094.37|1109.48|1091.68|35
1652222060000|2022-05-10 22:34:20|1111.42|1093.62|1111.5|1093.7|1112.6|1094.8|1111.31|1093.51|30
1652222070000|2022-05-10 22:34:30|1111.42|1093.62|1110.29|1092.49|1111.53|1093.73|1110.2|1092.4|22
1652222080000|2022-05-10 22:34:40|1110.17|1092.37|1110.64|1092.84|1110.68|1092.88|1109.15|1091.35|24
1652222090000|2022-05-10 22:34:50|1110.65|1092.85|1111.14|1093.34|1111.35|1093.55|1110.3|1092.5|29
1652222100000|2022-05-10 22:35:00|1111.3|1093.5|1110.29|1092.49|1111.35|1093.55|1110.29|1092.49|23
1652222110000|2022-05-10 22:35:10|1110.25|1092.45|1107.45|1089.65|1110.25|1092.45|1107.29|1089.49|29
1652222120000|2022-05-10 22:35:20|1107.38|1089.58|1105.43|1087.63|1107.45|1089.65|1105.43|1087.63|25
1652222130000|2022-05-10 22:35:30|1105.44|1087.64|1103.8|1086|1105.44|1087.64|1102.28|1084.48|36
1652222140000|2022-05-10 22:35:40|1103.99|1086.19|1099.45|1081.65|1104.03|1086.23|1099.45|1081.65|39
1652222150000|2022-05-10 22:35:50|1099.5|1081.7|1100.55|1082.75|1101.98|1084.18|1099.43|1081.63|31
1652222160000|2022-05-10 22:36:00|1100.48|1082.68|1101.02|1083.22|1101.4|1083.6|1099.39|1081.59|30
1652222170000|2022-05-10 22:36:10|1100.73|1082.93|1103.67|1085.87|1103.94|1086.14|1100.32|1082.52|29
1652222180000|2022-05-10 22:36:20|1104.17|1086.37|1104.8|1087|1104.8|1087|1103.39|1085.59|30
1652222190000|2022-05-10 22:36:30|1104.84|1087.04|1105.83|1088.03|1105.83|1088.03|1104.42|1086.62|32
1652222200000|2022-05-10 22:36:40|1105.84|1088.04|1105.24|1087.44|1106.4|1088.6|1104.81|1087.01|31
1652222210000|2022-05-10 22:36:50|1105.23|1087.43|1103.51|1085.71|1105.44|1087.64|1103.51|1085.71|24
1652222220000|2022-05-10 22:37:00|1103.43|1085.63|1102.65|1084.85|1103.51|1085.71|1102.32|1084.52|20
1652222230000|2022-05-10 22:37:10|1102.37|1084.57|1100.25|1082.45|1102.37|1084.57|1099.98|1082.18|31
1652222240000|2022-05-10 22:37:20|1100.24|1082.44|1102.27|1084.47|1102.27|1084.47|1100.04|1082.24|29
1652222250000|2022-05-10 22:37:30|1101.81|1084.01|1101.4|1083.6|1102.35|1084.55|1101.12|1083.32|20
1652222260000|2022-05-10 22:37:40|1101.79|1083.99|1102.9|1085.1|1102.9|1085.1|1101.79|1083.99|15
1652222270000|2022-05-10 22:37:50|1102.93|1085.13|1102.38|1084.58|1103.29|1085.49|1102.25|1084.45|25
1652222280000|2022-05-10 22:38:00|1102.39|1084.59|1104.34|1086.54|1105.14|1087.34|1102.38|1084.58|34
1652222290000|2022-05-10 22:38:10|1104.4|1086.6|1103.13|1085.33|1104.4|1086.6|1102.4|1084.6|33
1652222300000|2022-05-10 22:38:20|1103.2|1085.4|1103.4|1085.6|1103.45|1085.65|1102.8|1085|22
1652222310000|2022-05-10 22:38:30|1103.32|1085.52|1103.4|1085.6|1103.4|1085.6|1102.29|1084.49|18
1652222320000|2022-05-10 22:38:40|1103.26|1085.46|1103.4|1085.6|1105.01|1087.21|1103.15|1085.35|30
1652222330000|2022-05-10 22:38:50|1103.04|1085.24|1100.59|1082.79|1104.05|1086.25|1100.59|1082.79|32
1652222340000|2022-05-10 22:39:00|1100.61|1082.81|1097.36|1079.56|1101.12|1083.32|1097.24|1079.44|36
1652222350000|2022-05-10 22:39:10|1097.3|1079.5|1094.41|1076.61|1097.31|1079.51|1094.26|1076.46|38
1652222360000|2022-05-10 22:39:20|1094.25|1076.45|1096.85|1079.05|1097.37|1079.57|1093.59|1075.79|33
1652222370000|2022-05-10 22:39:30|1096.93|1079.13|1097.3|1079.5|1097.3|1079.5|1095.4|1077.6|34
1652222380000|2022-05-10 22:39:40|1097.4|1079.6|1098.24|1080.44|1098.33|1080.53|1097.32|1079.52|26
1652222390000|2022-05-10 22:39:50|1097.76|1079.96|1097.39|1079.59|1098.4|1080.6|1097.32|1079.52|20
1652222400000|2022-05-10 22:40:00|1097.29|1079.49|1098.45|1080.65|1098.65|1080.85|1097.28|1079.48|18
1652222410000|2022-05-10 22:40:10|1098.48|1080.68|1097.31|1079.51|1098.48|1080.68|1096.14|1078.34|30
1652222420000|2022-05-10 22:40:20|1097.55|1079.75|1097.23|1079.43|1098.3|1080.5|1096.75|1078.95|32
1652222430000|2022-05-10 22:40:30|1097.3|1079.5|1098.78|1080.98|1098.78|1080.98|1097.15|1079.35|23
1652222440000|2022-05-10 22:40:40|1099.15|1081.35|1099.19|1081.39|1099.26|1081.46|1098.16|1080.36|17
1652222450000|2022-05-10 22:40:50|1098.84|1081.04|1098.22|1080.42|1098.84|1081.04|1097.58|1079.78|25
1652222460000|2022-05-10 22:41:00|1098.42|1080.62|1095.46|1077.66|1098.42|1080.62|1094.61|1076.81|31
1652222470000|2022-05-10 22:41:10|1095.44|1077.64|1097.17|1079.37|1097.17|1079.37|1095.44|1077.64|29
1652222480000|2022-05-10 22:41:20|1096.65|1078.85|1097|1079.2|1097.22|1079.42|1096.3|1078.5|19
1652222490000|2022-05-10 22:41:30|1096.9|1079.1|1100.4|1082.6|1100.4|1082.6|1096.41|1078.61|27
1652222500000|2022-05-10 22:41:40|1100.69|1082.89|1098.82|1081.02|1100.8|1083|1098.65|1080.85|29
1652222510000|2022-05-10 22:41:50|1098.5|1080.7|1099.37|1081.57|1099.8|1082|1098.33|1080.53|33
1652222520000|2022-05-10 22:42:00|1099.54|1081.74|1100.27|1082.47|1100.4|1082.6|1099.53|1081.73|29
1652222530000|2022-05-10 22:42:10|1100.18|1082.38|1100.4|1082.6|1100.77|1082.97|1099.59|1081.79|23
1652222540000|2022-05-10 22:42:20|1100.37|1082.57|1102.4|1084.6|1102.4|1084.6|1100.21|1082.41|16
1652222550000|2022-05-10 22:42:30|1102.63|1084.83|1103.36|1085.56|1104.13|1086.33|1102.35|1084.55|27
1652222560000|2022-05-10 22:42:40|1102.54|1084.74|1104.12|1086.32|1104.12|1086.32|1102.37|1084.57|24
1652222570000|2022-05-10 22:42:50|1104.22|1086.42|1105.12|1087.32|1106.46|1088.66|1104.22|1086.42|35
1652222580000|2022-05-10 22:43:00|1104.6|1086.8|1104.25|1086.45|1104.99|1087.19|1103.8|1086|33
1652222590000|2022-05-10 22:43:10|1104.17|1086.37|1100.89|1083.09|1104.17|1086.37|1100.47|1082.67|33
1652222600000|2022-05-10 22:43:20|1100.91|1083.11|1100.52|1082.72|1101.4|1083.6|1100.43|1082.63|27
1652222610000|2022-05-10 22:43:30|1100.54|1082.74|1099.29|1081.49|1100.74|1082.94|1099.17|1081.37|30
1652222620000|2022-05-10 22:43:40|1099.38|1081.58|1099.12|1081.32|1100.22|1082.42|1098.42|1080.62|31
1652222630000|2022-05-10 22:43:50|1099.21|1081.41|1100.49|1082.69|1101.35|1083.55|1099.12|1081.32|28
1652222640000|2022-05-10 22:44:00|1100.38|1082.58|1101.22|1083.42|1102.32|1084.52|1100.38|1082.58|23
1652222650000|2022-05-10 22:44:10|1101.46|1083.66|1104.13|1086.33|1104.13|1086.33|1100.85|1083.05|26
1652222660000|2022-05-10 22:44:20|1104.19|1086.39|1105.35|1087.55|1105.82|1088.02|1103.93|1086.13|31
1652222670000|2022-05-10 22:44:30|1105.29|1087.49|1104.39|1086.59|1105.43|1087.63|1104.31|1086.51|19
1652222680000|2022-05-10 22:44:40|1105.4|1087.6|1104.06|1086.26|1105.4|1087.6|1103.6|1085.8|22
1652222690000|2022-05-10 22:44:50|1104.14|1086.34|1104.31|1086.51|1104.42|1086.62|1103.74|1085.94|25
1652222700000|2022-05-10 22:45:00|1104.25|1086.45|1104.4|1086.6|1104.4|1086.6|1103.19|1085.39|15
1652222710000|2022-05-10 22:45:10|1104.37|1086.57|1107.49|1089.69|1107.75|1089.95|1104.34|1086.54|37
1652222720000|2022-05-10 22:45:20|1107.51|1089.71|1109.4|1091.6|1109.4|1091.6|1107.24|1089.44|16
1652222730000|2022-05-10 22:45:30|1109.44|1091.64|1110.4|1092.6|1110.4|1092.6|1108.46|1090.66|34
1652222740000|2022-05-10 22:45:40|1110.71|1092.91|1111.46|1093.66|1112.32|1094.52|1110.71|1092.91|20
1652222750000|2022-05-10 22:45:50|1111.28|1093.48|1109.44|1091.64|1111.37|1093.57|1109.44|1091.64|23
1652222760000|2022-05-10 22:46:00|1109.86|1092.06|1110|1092.2|1110.16|1092.36|1108.7|1090.9|27
1652222770000|2022-05-10 22:46:10|1110.05|1092.25|1108.26|1090.46|1110.08|1092.28|1108.26|1090.46|26
1652222780000|2022-05-10 22:46:20|1108.1|1090.3|1108.36|1090.56|1108.4|1090.6|1107.89|1090.09|17
1652222790000|2022-05-10 22:46:30|1108.37|1090.57|1107.77|1089.97|1109.3|1091.5|1107.73|1089.93|17
1652222800000|2022-05-10 22:46:40|1107.8|1090|1108.29|1090.49|1108.33|1090.53|1106.39|1088.59|28
1652222810000|2022-05-10 22:46:50|1108.6|1090.8|1108.15|1090.35|1109.51|1091.71|1107.79|1089.99|25
1652222820000|2022-05-10 22:47:00|1108.37|1090.57|1108.25|1090.45|1108.6|1090.8|1107.55|1089.75|26
1652222830000|2022-05-10 22:47:10|1108.29|1090.49|1108.3|1090.5|1108.44|1090.64|1107.01|1089.21|20
1652222840000|2022-05-10 22:47:20|1108.26|1090.46|1106.4|1088.6|1108.26|1090.46|1106.4|1088.6|24
1652222850000|2022-05-10 22:47:30|1106.52|1088.72|1105.07|1087.27|1106.82|1089.02|1105.07|1087.27|25
1652222860000|2022-05-10 22:47:40|1105.03|1087.23|1104.28|1086.48|1105.03|1087.23|1103.76|1085.96|29
1652222870000|2022-05-10 22:47:50|1104.12|1086.32|1101.32|1083.52|1104.12|1086.32|1100.49|1082.69|30
1652222880000|2022-05-10 22:48:00|1101.23|1083.43|1098.4|1080.6|1101.65|1083.85|1098.4|1080.6|28
1652222890000|2022-05-10 22:48:10|1099.32|1081.52|1097.11|1079.31|1099.32|1081.52|1097.11|1079.31|29
1652222900000|2022-05-10 22:48:20|1097.03|1079.23|1098.68|1080.88|1099.35|1081.55|1097.01|1079.21|28
1652222910000|2022-05-10 22:48:30|1098.6|1080.8|1097.07|1079.27|1098.64|1080.84|1096.15|1078.35|36
1652222920000|2022-05-10 22:48:40|1097.22|1079.42|1094.94|1077.14|1097.4|1079.6|1094.94|1077.14|21
1652222930000|2022-05-10 22:48:50|1094.92|1077.12|1095.4|1077.6|1096.21|1078.41|1094.03|1076.23|27
1652222940000|2022-05-10 22:49:00|1095.39|1077.59|1095.26|1077.46|1095.65|1077.85|1094.35|1076.55|20
1652222950000|2022-05-10 22:49:10|1095.27|1077.47|1095.4|1077.6|1096.65|1078.85|1095.27|1077.47|21
1652222960000|2022-05-10 22:49:20|1095.53|1077.73|1096.4|1078.6|1096.64|1078.84|1095.28|1077.48|20
1652222970000|2022-05-10 22:49:30|1096.45|1078.65|1097.22|1079.42|1097.4|1079.6|1096.31|1078.51|16
1652222980000|2022-05-10 22:49:40|1097.4|1079.6|1100.4|1082.6|1100.4|1082.6|1097.39|1079.59|20
1652222990000|2022-05-10 22:49:50|1100.3|1082.5|1099.4|1081.6|1100.3|1082.5|1098.87|1081.07|21
1652223000000|2022-05-10 22:50:00|1099.65|1081.85|1100.19|1082.39|1100.46|1082.66|1099.4|1081.6|26
1652223010000|2022-05-10 22:50:10|1100.31|1082.51|1098.5|1080.7|1100.4|1082.6|1098.5|1080.7|23
1652223020000|2022-05-10 22:50:20|1098.51|1080.71|1099.63|1081.83|1099.63|1081.83|1098.19|1080.39|18
1652223030000|2022-05-10 22:50:30|1099.79|1081.99|1104.15|1086.35|1104.15|1086.35|1099.79|1081.99|37
1652223040000|2022-05-10 22:50:40|1104.1|1086.3|1106.4|1088.6|1106.43|1088.63|1104.1|1086.3|33
1652223050000|2022-05-10 22:50:50|1106.37|1088.57|1105.4|1087.6|1106.55|1088.75|1105.18|1087.38|21
1652223060000|2022-05-10 22:51:00|1105.2|1087.4|1104.66|1086.86|1105.58|1087.78|1104.38|1086.58|25
1652223070000|2022-05-10 22:51:10|1104.56|1086.76|1104.39|1086.59|1105.4|1087.6|1104.38|1086.58|23
1652223080000|2022-05-10 22:51:20|1103.57|1085.77|1102.23|1084.43|1103.57|1085.77|1100.39|1082.59|34
1652223090000|2022-05-10 22:51:30|1101.87|1084.07|1100.4|1082.6|1102.15|1084.35|1100.22|1082.42|32
1652223100000|2022-05-10 22:51:40|1101.3|1083.5|1102.4|1084.6|1102.45|1084.65|1101.22|1083.42|25
1652223110000|2022-05-10 22:51:50|1102.65|1084.85|1103.4|1085.6|1103.65|1085.85|1102.65|1084.85|15
1652223120000|2022-05-10 22:52:00|1103.3|1085.5|1101.65|1083.85|1103.37|1085.57|1101.06|1083.26|25
1652223130000|2022-05-10 22:52:10|1101.72|1083.92|1101.4|1083.6|1101.72|1083.92|1101.3|1083.5|15
1652223140000|2022-05-10 22:52:20|1101.48|1083.68|1102.9|1085.1|1103.5|1085.7|1101.48|1083.68|23
1652223150000|2022-05-10 22:52:30|1102.95|1085.15|1104.22|1086.42|1104.4|1086.6|1102.8|1085|18
1652223160000|2022-05-10 22:52:40|1104.02|1086.22|1105.1|1087.3|1105.44|1087.64|1104.02|1086.22|18
1652223170000|2022-05-10 22:52:50|1104.38|1086.58|1104.82|1087.02|1104.82|1087.02|1103.96|1086.16|21
1652223180000|2022-05-10 22:53:00|1104.76|1086.96|1107.32|1089.52|1107.45|1089.65|1104.76|1086.96|31
1652223190000|2022-05-10 22:53:10|1107.31|1089.51|1109.4|1091.6|1109.4|1091.6|1107.31|1089.51|25
1652223200000|2022-05-10 22:53:20|1109.77|1091.97|1110.44|1092.64|1111.68|1093.88|1109.69|1091.89|27
1652223210000|2022-05-10 22:53:30|1110.42|1092.62|1109.29|1091.49|1110.42|1092.62|1108.68|1090.88|30
1652223220000|2022-05-10 22:53:40|1109.28|1091.48|1108.98|1091.18|1109.47|1091.67|1108.98|1091.18|20
1652223230000|2022-05-10 22:53:50|1109.27|1091.47|1109.46|1091.66|1109.58|1091.78|1109.05|1091.25|13
1652223240000|2022-05-10 22:54:00|1109.39|1091.59|1112.12|1094.32|1112.32|1094.52|1109.05|1091.25|22
1652223250000|2022-05-10 22:54:10|1112.06|1094.26|1113.4|1095.6|1113.4|1095.6|1112.06|1094.26|24
1652223260000|2022-05-10 22:54:20|1113.82|1096.02|1114.38|1096.58|1115.62|1097.82|1113.82|1096.02|28
1652223270000|2022-05-10 22:54:30|1114.4|1096.6|1115.44|1097.64|1115.56|1097.76|1114.26|1096.46|22
1652223280000|2022-05-10 22:54:40|1115.43|1097.63|1114.45|1096.65|1115.44|1097.64|1114.25|1096.45|21
1652223290000|2022-05-10 22:54:50|1114.48|1096.68|1113.03|1095.23|1114.8|1097|1112.42|1094.62|33
1652223300000|2022-05-10 22:55:00|1113.15|1095.35|1109.7|1091.9|1113.35|1095.55|1109.7|1091.9|30
1652223310000|2022-05-10 22:55:10|1109.66|1091.86|1112.93|1095.13|1112.93|1095.13|1109.66|1091.86|26
1652223320000|2022-05-10 22:55:20|1112.94|1095.14|1112.48|1094.68|1112.94|1095.14|1112.1|1094.3|18
1652223330000|2022-05-10 22:55:30|1112.37|1094.57|1110.35|1092.55|1112.48|1094.68|1110.35|1092.55|28
1652223340000|2022-05-10 22:55:40|1110.29|1092.49|1112.05|1094.25|1112.05|1094.25|1110.29|1092.49|29
1652223350000|2022-05-10 22:55:50|1112.4|1094.6|1112.23|1094.43|1113.4|1095.6|1112.23|1094.43|22
1652223360000|2022-05-10 22:56:00|1112.31|1094.51|1114.24|1096.44|1114.53|1096.73|1111.86|1094.06|26
1652223370000|2022-05-10 22:56:10|1114.31|1096.51|1114.68|1096.88|1114.68|1096.88|1113.22|1095.42|20
1652223380000|2022-05-10 22:56:20|1114.69|1096.89|1114.47|1096.67|1115.51|1097.71|1114.25|1096.45|29
1652223390000|2022-05-10 22:56:30|1114.38|1096.58|1116.4|1098.6|1117.13|1099.33|1114.3|1096.5|28
1652223400000|2022-05-10 22:56:40|1116.25|1098.45|1118.27|1100.47|1118.4|1100.6|1116.25|1098.45|20
1652223410000|2022-05-10 22:56:50|1118.25|1100.45|1120.26|1102.46|1121.05|1103.25|1118.25|1100.45|28
1652223420000|2022-05-10 22:57:00|1120.52|1102.72|1123.4|1105.6|1123.4|1105.6|1120.52|1102.72|35
1652223430000|2022-05-10 22:57:10|1123.33|1105.53|1123.47|1105.67|1123.47|1105.67|1122.01|1104.21|20
1652223440000|2022-05-10 22:57:20|1123.82|1106.02|1125.61|1107.81|1125.91|1108.11|1123.82|1106.02|33
1652223450000|2022-05-10 22:57:30|1125.78|1107.98|1124.4|1106.6|1126.46|1108.66|1123.95|1106.15|21
1652223460000|2022-05-10 22:57:40|1124.8|1107|1126.4|1108.6|1126.4|1108.6|1124.75|1106.95|29
1652223470000|2022-05-10 22:57:50|1126.21|1108.41|1127.4|1109.6|1127.4|1109.6|1126.21|1108.41|24
1652223480000|2022-05-10 22:58:00|1127.25|1109.45|1126.36|1108.56|1127.32|1109.52|1125.74|1107.94|25
1652223490000|2022-05-10 22:58:10|1126.4|1108.6|1123.45|1105.65|1126.4|1108.6|1123.45|1105.65|23
1652223500000|2022-05-10 22:58:20|1123.38|1105.58|1123.54|1105.74|1125.38|1107.58|1123.38|1105.58|38
1652223510000|2022-05-10 22:58:30|1123.44|1105.64|1124.35|1106.55|1124.35|1106.55|1122.95|1105.15|29
1652223520000|2022-05-10 22:58:40|1124.33|1106.53|1121.48|1103.68|1124.33|1106.53|1121.48|1103.68|25
1652223530000|2022-05-10 22:58:50|1121.4|1103.6|1121.23|1103.43|1121.4|1103.6|1119.85|1102.05|24
1652223540000|2022-05-10 22:59:00|1120.54|1102.74|1118.44|1100.64|1120.54|1102.74|1118.38|1100.58|33
1652223550000|2022-05-10 22:59:10|1118.4|1100.6|1118.9|1101.1|1119.4|1101.6|1117.91|1100.11|29
1652223560000|2022-05-10 22:59:20|1118.35|1100.55|1117|1099.2|1118.6|1100.8|1116.6|1098.8|23
1652223570000|2022-05-10 22:59:30|1116.6|1098.8|1117.32|1099.52|1117.32|1099.52|1115.71|1097.91|26
1652223580000|2022-05-10 22:59:40|1116.9|1099.1|1117.32|1099.52|1117.4|1099.6|1116.9|1099.1|20
1652223590000|2022-05-10 22:59:50|1117.33|1099.53|1116.4|1098.6|1117.4|1099.6|1116.26|1098.46|14
1652223600000|2022-05-10 23:00:00|1116.38|1098.58|1117.74|1099.94|1118.4|1100.6|1116.38|1098.58|28
1652223610000|2022-05-10 23:00:10|1117.61|1099.81|1112.65|1094.85|1117.61|1099.81|1112.65|1094.85|28
1652223620000|2022-05-10 23:00:20|1112.52|1094.72|1114.04|1096.24|1115.11|1097.31|1112.31|1094.51|38
1652223630000|2022-05-10 23:00:30|1114|1096.2|1117.02|1099.22|1117.08|1099.28|1113.95|1096.15|35
1652223640000|2022-05-10 23:00:40|1116.94|1099.14|1117.37|1099.57|1117.37|1099.57|1116.3|1098.5|26
1652223650000|2022-05-10 23:00:50|1117.26|1099.46|1116.63|1098.83|1118.17|1100.37|1116.46|1098.66|25
1652223660000|2022-05-10 23:01:00|1116.58|1098.78|1114.4|1096.6|1116.58|1098.78|1114.4|1096.6|20
1652223670000|2022-05-10 23:01:10|1114.72|1096.92|1113.4|1095.6|1115.44|1097.64|1113.39|1095.59|30
1652223680000|2022-05-10 23:01:20|1113.48|1095.68|1116.24|1098.44|1116.24|1098.44|1113.48|1095.68|26
1652223690000|2022-05-10 23:01:30|1116.26|1098.46|1117.4|1099.6|1117.4|1099.6|1116.24|1098.44|20
1652223700000|2022-05-10 23:01:40|1117.83|1100.03|1119.27|1101.47|1119.99|1102.19|1117.51|1099.71|29
1652223710000|2022-05-10 23:01:50|1119.26|1101.46|1120.4|1102.6|1120.4|1102.6|1118.47|1100.67|33
1652223720000|2022-05-10 23:02:00|1120.36|1102.56|1121.95|1104.15|1122.13|1104.33|1120.36|1102.56|24
1652223730000|2022-05-10 23:02:10|1122.15|1104.35|1126.05|1108.25|1126.05|1108.25|1122.14|1104.34|34
1652223740000|2022-05-10 23:02:20|1126.25|1108.45|1127.1|1109.3|1127.85|1110.05|1126|1108.2|36
1652223750000|2022-05-10 23:02:30|1127.17|1109.37|1129.3|1111.5|1129.73|1111.93|1127.11|1109.31|31
1652223760000|2022-05-10 23:02:40|1129.29|1111.49|1128.9|1111.1|1129.84|1112.04|1128.35|1110.55|32
1652223770000|2022-05-10 23:02:50|1129.4|1111.6|1129.12|1111.32|1129.4|1111.6|1128.35|1110.55|27
1652223780000|2022-05-10 23:03:00|1128.74|1110.94|1130.62|1112.82|1130.62|1112.82|1128.13|1110.33|27
1652223790000|2022-05-10 23:03:10|1130.65|1112.85|1132.35|1114.55|1132.58|1114.78|1130.65|1112.85|28
1652223800000|2022-05-10 23:03:20|1132.58|1114.78|1134.26|1116.46|1134.29|1116.49|1132.44|1114.64|29
1652223810000|2022-05-10 23:03:30|1134.27|1116.47|1134.2|1116.4|1134.27|1116.47|1132.46|1114.66|37
1652223820000|2022-05-10 23:03:40|1134.4|1116.6|1133.4|1115.6|1136.14|1118.34|1133.4|1115.6|38
1652223830000|2022-05-10 23:03:50|1133.48|1115.68|1136.99|1119.19|1136.99|1119.19|1132.96|1115.16|35
1652223840000|2022-05-10 23:04:00|1137.1|1119.3|1135.75|1117.95|1137.86|1120.06|1135.49|1117.69|26
1652223850000|2022-05-10 23:04:10|1135.94|1118.14|1135.29|1117.49|1136.8|1119|1134.85|1117.05|33
1652223860000|2022-05-10 23:04:20|1135.43|1117.63|1138.4|1120.6|1139.35|1121.55|1135.42|1117.62|36
1652223870000|2022-05-10 23:04:30|1138.31|1120.51|1136.32|1118.52|1138.31|1120.51|1135.84|1118.04|30
1652223880000|2022-05-10 23:04:40|1136.4|1118.6|1137.48|1119.68|1137.48|1119.68|1135.12|1117.32|33
1652223890000|2022-05-10 23:04:50|1137.64|1119.84|1140.28|1122.48|1140.9|1123.1|1137.64|1119.84|38
1652223900000|2022-05-10 23:05:00|1140.22|1122.42|1140.28|1122.48|1140.67|1122.87|1139.28|1121.48|30
1652223910000|2022-05-10 23:05:10|1140.35|1122.55|1145.19|1127.39|1145.19|1127.39|1140.35|1122.55|31
1652223920000|2022-05-10 23:05:20|1145.1|1127.3|1145.88|1128.08|1146.84|1129.04|1145.1|1127.3|32
1652223930000|2022-05-10 23:05:30|1145.89|1128.09|1143.95|1126.15|1146.4|1128.6|1143.81|1126.01|34
1652223940000|2022-05-10 23:05:40|1143.87|1126.07|1142.38|1124.58|1144.19|1126.39|1142.38|1124.58|27
1652223950000|2022-05-10 23:05:50|1142.31|1124.51|1140.64|1122.84|1142.4|1124.6|1140.63|1122.83|29
1652223960000|2022-05-10 23:06:00|1140.62|1122.82|1141.34|1123.54|1142.27|1124.47|1140.25|1122.45|38
1652223970000|2022-05-10 23:06:10|1141.45|1123.65|1140.23|1122.43|1141.5|1123.7|1140.23|1122.43|31
1652223980000|2022-05-10 23:06:20|1140.28|1122.48|1138.4|1120.6|1140.33|1122.53|1137.58|1119.78|38
1652223990000|2022-05-10 23:06:30|1138.42|1120.62|1138.28|1120.48|1138.42|1120.62|1136.93|1119.13|29
1652224000000|2022-05-10 23:06:40|1137.83|1120.03|1136.35|1118.55|1138.6|1120.8|1136.35|1118.55|32
1652224010000|2022-05-10 23:06:50|1136.84|1119.04|1137.32|1119.52|1137.32|1119.52|1135.34|1117.54|31
1652224020000|2022-05-10 23:07:00|1137.06|1119.26|1136.32|1118.52|1137.34|1119.54|1136.26|1118.46|18
1652224030000|2022-05-10 23:07:10|1136.37|1118.57|1140.67|1122.87|1140.67|1122.87|1136.31|1118.51|35
1652224040000|2022-05-10 23:07:20|1140.81|1123.01|1139.46|1121.66|1140.86|1123.06|1139.19|1121.39|30
1652224050000|2022-05-10 23:07:30|1139.44|1121.64|1141.67|1123.87|1141.67|1123.87|1138.9|1121.1|33
1652224060000|2022-05-10 23:07:40|1141.71|1123.91|1141.3|1123.5|1142|1124.2|1141.26|1123.46|35
1652224070000|2022-05-10 23:07:50|1141.32|1123.52|1141.69|1123.89|1142.38|1124.58|1141.19|1123.39|28
1652224080000|2022-05-10 23:08:00|1141.55|1123.75|1142.29|1124.49|1142.35|1124.55|1141.18|1123.38|33
1652224090000|2022-05-10 23:08:10|1142.4|1124.6|1143.27|1125.47|1145.41|1127.61|1142.37|1124.57|37
1652224100000|2022-05-10 23:08:20|1143.26|1125.46|1141.5|1123.7|1143.46|1125.66|1141.5|1123.7|25
1652224110000|2022-05-10 23:08:30|1141.63|1123.83|1141.38|1123.58|1142.41|1124.61|1141.38|1123.58|24
1652224120000|2022-05-10 23:08:40|1140.82|1123.02|1142.03|1124.23|1142.44|1124.64|1140.82|1123.02|29
1652224130000|2022-05-10 23:08:50|1141.9|1124.1|1141.28|1123.48|1142.39|1124.59|1141.27|1123.47|26
1652224140000|2022-05-10 23:09:00|1141.34|1123.54|1142.9|1125.1|1142.95|1125.15|1141.34|1123.54|20
1652224150000|2022-05-10 23:09:10|1142.4|1124.6|1145.02|1127.22|1145.02|1127.22|1142.14|1124.34|17
1652224160000|2022-05-10 23:09:20|1145.9|1128.1|1146.38|1128.58|1147.55|1129.75|1145.9|1128.1|36
1652224170000|2022-05-10 23:09:30|1147.07|1129.27|1147.4|1129.6|1147.4|1129.6|1146.43|1128.63|31
1652224180000|2022-05-10 23:09:40|1147.9|1130.1|1150|1132.2|1150|1132.2|1147.54|1129.74|20
1652224190000|2022-05-10 23:09:50|1149.97|1132.17|1151.46|1133.66|1151.99|1134.19|1149.37|1131.57|26
1652224200000|2022-05-10 23:10:00|1151.26|1133.46|1151.91|1134.11|1151.91|1134.11|1150.19|1132.39|35
1652224210000|2022-05-10 23:10:10|1151.9|1134.1|1149.4|1131.6|1151.9|1134.1|1148.51|1130.71|30
1652224220000|2022-05-10 23:10:20|1149.31|1131.51|1147.31|1129.51|1149.34|1131.54|1147.31|1129.51|22
1652224230000|2022-05-10 23:10:30|1147.2|1129.4|1146.4|1128.6|1147.2|1129.4|1146.26|1128.46|27
1652224240000|2022-05-10 23:10:40|1146.26|1128.46|1143.67|1125.87|1146.26|1128.46|1143.45|1125.65|32
1652224250000|2022-05-10 23:10:50|1143.5|1125.7|1143.82|1126.02|1144.3|1126.5|1143.41|1125.61|17
1652224260000|2022-05-10 23:11:00|1143.83|1126.03|1143.4|1125.6|1143.83|1126.03|1142.07|1124.27|36
1652224270000|2022-05-10 23:11:10|1143.65|1125.85|1145.63|1127.83|1145.63|1127.83|1143.65|1125.85|25
1652224280000|2022-05-10 23:11:20|1145.64|1127.84|1147.4|1129.6|1147.69|1129.89|1145.64|1127.84|29
1652224290000|2022-05-10 23:11:30|1147.72|1129.92|1148.52|1130.72|1148.52|1130.72|1147.37|1129.57|27
1652224300000|2022-05-10 23:11:40|1148.9|1131.1|1150.88|1133.08|1150.88|1133.08|1148.85|1131.05|37
1652224310000|2022-05-10 23:11:50|1150.95|1133.15|1150.95|1133.15|1152.4|1134.6|1150.56|1132.76|30
1652224320000|2022-05-10 23:12:00|1150.4|1132.6|1150.7|1132.9|1151.63|1133.83|1150.39|1132.59|28
1652224330000|2022-05-10 23:12:10|1150.73|1132.93|1149.43|1131.63|1151.48|1133.68|1149.2|1131.4|31
1652224340000|2022-05-10 23:12:20|1149.41|1131.61|1149.75|1131.95|1149.79|1131.99|1148.1|1130.3|33
1652224350000|2022-05-10 23:12:30|1149.57|1131.77|1149.01|1131.21|1150.37|1132.57|1149.01|1131.21|30
1652224360000|2022-05-10 23:12:40|1148.96|1131.16|1153.35|1135.55|1153.35|1135.55|1148.92|1131.12|30
1652224370000|2022-05-10 23:12:50|1153.4|1135.6|1152.23|1134.43|1153.5|1135.7|1150.99|1133.19|31
1652224380000|2022-05-10 23:13:00|1152.19|1134.39|1151.38|1133.58|1153.27|1135.47|1151.34|1133.54|24
1652224390000|2022-05-10 23:13:10|1151.34|1133.54|1150.99|1133.19|1152.4|1134.6|1150.99|1133.19|31
1652224400000|2022-05-10 23:13:20|1150.94|1133.14|1150.45|1132.65|1150.94|1133.14|1150.08|1132.28|25
1652224410000|2022-05-10 23:13:30|1150.15|1132.35|1148.25|1130.45|1150.15|1132.35|1148.25|1130.45|22
1652224420000|2022-05-10 23:13:40|1148.29|1130.49|1148.14|1130.34|1148.39|1130.59|1147.96|1130.16|13
1652224430000|2022-05-10 23:13:50|1147.87|1130.07|1147.47|1129.67|1147.87|1130.07|1146.38|1128.58|28
1652224440000|2022-05-10 23:14:00|1147.49|1129.69|1148.4|1130.6|1148.42|1130.62|1147.49|1129.69|33
1652224450000|2022-05-10 23:14:10|1148.38|1130.58|1150.62|1132.82|1150.62|1132.82|1148|1130.2|33
1652224460000|2022-05-10 23:14:20|1150.35|1132.55|1150.31|1132.51|1150.93|1133.13|1149.67|1131.87|32
1652224470000|2022-05-10 23:14:30|1150.27|1132.47|1149.5|1131.7|1150.4|1132.6|1149.31|1131.51|28
1652224480000|2022-05-10 23:14:40|1149.44|1131.64|1149.33|1131.53|1150.2|1132.4|1149.05|1131.25|25
1652224490000|2022-05-10 23:14:50|1149.35|1131.55|1145.58|1127.78|1149.35|1131.55|1145.58|1127.78|30
1652224500000|2022-05-10 23:15:00|1145.55|1127.75|1144.72|1126.92|1146.24|1128.44|1144.17|1126.37|32
1652224510000|2022-05-10 23:15:10|1144.73|1126.93|1146.39|1128.59|1146.81|1129.01|1144.37|1126.57|27
1652224520000|2022-05-10 23:15:20|1146.5|1128.7|1148.9|1131.1|1148.9|1131.1|1146.5|1128.7|34
1652224530000|2022-05-10 23:15:30|1149.14|1131.34|1152.16|1134.36|1152.16|1134.36|1149.14|1131.34|30
1652224540000|2022-05-10 23:15:40|1152.17|1134.37|1152.37|1134.57|1153.18|1135.38|1151.51|1133.71|29
1652224550000|2022-05-10 23:15:50|1152.31|1134.51|1151.59|1133.79|1152.31|1134.51|1151.41|1133.61|28
1652224560000|2022-05-10 23:16:00|1151.46|1133.66|1154.17|1136.37|1154.17|1136.37|1151.23|1133.43|32
1652224570000|2022-05-10 23:16:10|1154.3|1136.5|1154.05|1136.25|1154.9|1137.1|1153.35|1135.55|32
1652224580000|2022-05-10 23:16:20|1154.22|1136.42|1154.39|1136.59|1154.4|1136.6|1154.13|1136.33|26
1652224590000|2022-05-10 23:16:30|1154.4|1136.6|1152.21|1134.41|1154.4|1136.6|1152.03|1134.23|31
1652224600000|2022-05-10 23:16:40|1152.32|1134.52|1150.52|1132.72|1152.39|1134.59|1150.52|1132.72|30
1652224610000|2022-05-10 23:16:50|1150.28|1132.48|1150.02|1132.22|1150.28|1132.48|1149.34|1131.54|31
1652224620000|2022-05-10 23:17:00|1149.77|1131.97|1150.42|1132.62|1151.45|1133.65|1149.63|1131.83|29
1652224630000|2022-05-10 23:17:10|1150.38|1132.58|1148.79|1130.99|1150.48|1132.68|1148.73|1130.93|34
1652224640000|2022-05-10 23:17:20|1148.47|1130.67|1146.99|1129.19|1148.47|1130.67|1146.58|1128.78|36
1652224650000|2022-05-10 23:17:30|1146.9|1129.1|1145.3|1127.5|1147.32|1129.52|1145.3|1127.5|26
1652224660000|2022-05-10 23:17:40|1145.29|1127.49|1145.32|1127.52|1145.81|1128.01|1145.06|1127.26|31
1652224670000|2022-05-10 23:17:50|1145.4|1127.6|1143.39|1125.59|1146.01|1128.21|1143.01|1125.21|35
1652224680000|2022-05-10 23:18:00|1143.35|1125.55|1142.35|1124.55|1143.4|1125.6|1141.65|1123.85|32
1652224690000|2022-05-10 23:18:10|1142.34|1124.54|1142.37|1124.57|1142.71|1124.91|1141.38|1123.58|33
1652224700000|2022-05-10 23:18:20|1142.39|1124.59|1142.5|1124.7|1143.32|1125.52|1142.16|1124.36|30
1652224710000|2022-05-10 23:18:30|1142.48|1124.68|1142.94|1125.14|1143.4|1125.6|1142.48|1124.68|27
1652224720000|2022-05-10 23:18:40|1142.91|1125.11|1142.31|1124.51|1143.37|1125.57|1142.29|1124.49|25
1652224730000|2022-05-10 23:18:50|1142.29|1124.49|1141.4|1123.6|1142.52|1124.72|1140.55|1122.75|28
1652224740000|2022-05-10 23:19:00|1141.38|1123.58|1140.48|1122.68|1141.4|1123.6|1140.48|1122.68|21
1652224750000|2022-05-10 23:19:10|1140.55|1122.75|1140.83|1123.03|1140.83|1123.03|1139.37|1121.57|27
1652224760000|2022-05-10 23:19:20|1141.12|1123.32|1139.82|1122.02|1142.32|1124.52|1139.38|1121.58|33
1652224770000|2022-05-10 23:19:30|1139.81|1122.01|1141.19|1123.39|1141.34|1123.54|1139.34|1121.54|28
1652224780000|2022-05-10 23:19:40|1141.14|1123.34|1139.39|1121.59|1141.14|1123.34|1139.21|1121.41|25
1652224790000|2022-05-10 23:19:50|1139.54|1121.74|1140.96|1123.16|1141.42|1123.62|1139.54|1121.74|19
1652224800000|2022-05-10 23:20:00|1140.6|1122.8|1139.93|1122.13|1140.65|1122.85|1139.37|1121.57|26
1652224810000|2022-05-10 23:20:10|1140.08|1122.28|1138.5|1120.7|1140.08|1122.28|1137.92|1120.12|27
1652224820000|2022-05-10 23:20:20|1138.34|1120.54|1137.5|1119.7|1138.46|1120.66|1137.5|1119.7|25
1652224830000|2022-05-10 23:20:30|1137.84|1120.04|1138.36|1120.56|1138.36|1120.56|1137.77|1119.97|12
1652224840000|2022-05-10 23:20:40|1138.38|1120.58|1135.66|1117.86|1138.38|1120.58|1135.66|1117.86|25
1652224850000|2022-05-10 23:20:50|1135.64|1117.84|1134.81|1117.01|1135.64|1117.84|1133.39|1115.59|32
1652224860000|2022-05-10 23:21:00|1134.89|1117.09|1135.55|1117.75|1135.55|1117.75|1134.55|1116.75|17
1652224870000|2022-05-10 23:21:10|1135.86|1118.06|1136.37|1118.57|1136.99|1119.19|1135.86|1118.06|23
1652224880000|2022-05-10 23:21:20|1136.21|1118.41|1136.4|1118.6|1136.76|1118.96|1136.21|1118.41|12
1652224890000|2022-05-10 23:21:30|1136.78|1118.98|1137.39|1119.59|1137.57|1119.77|1136.78|1118.98|11
1652224900000|2022-05-10 23:21:40|1137.41|1119.61|1140.1|1122.3|1140.1|1122.3|1137.41|1119.61|26
1652224910000|2022-05-10 23:21:50|1140.24|1122.44|1140.35|1122.55|1141.4|1123.6|1139.7|1121.9|25
1652224920000|2022-05-10 23:22:00|1140.3|1122.5|1139.35|1121.55|1140.4|1122.6|1138.73|1120.93|18
1652224930000|2022-05-10 23:22:10|1139.4|1121.6|1139.84|1122.04|1139.84|1122.04|1138.15|1120.35|33
1652224940000|2022-05-10 23:22:20|1140.19|1122.39|1142.04|1124.24|1142.35|1124.55|1139.37|1121.57|32
1652224950000|2022-05-10 23:22:30|1142.25|1124.45|1144.35|1126.55|1144.56|1126.76|1142.25|1124.45|25
1652224960000|2022-05-10 23:22:40|1144.27|1126.47|1144.42|1126.62|1145.4|1127.6|1144.27|1126.47|18
1652224970000|2022-05-10 23:22:50|1144.47|1126.67|1146.35|1128.55|1146.62|1128.82|1144.45|1126.65|31
1652224980000|2022-05-10 23:23:00|1147.05|1129.25|1146.45|1128.65|1147.4|1129.6|1146.3|1128.5|34
1652224990000|2022-05-10 23:23:10|1146.41|1128.61|1146.32|1128.52|1146.41|1128.61|1145.43|1127.63|30
1652225000000|2022-05-10 23:23:20|1146.34|1128.54|1145.28|1127.48|1146.4|1128.6|1145.28|1127.48|28
1652225010000|2022-05-10 23:23:30|1145.16|1127.36|1143.45|1125.65|1145.37|1127.57|1143.45|1125.65|24
1652225020000|2022-05-10 23:23:40|1143.37|1125.57|1143.34|1125.54|1144.32|1126.52|1143.34|1125.54|28
1652225030000|2022-05-10 23:23:50|1143.32|1125.52|1144.22|1126.42|1144.22|1126.42|1142.33|1124.53|27
1652225040000|2022-05-10 23:24:00|1144.27|1126.47|1145.21|1127.41|1145.21|1127.41|1143.17|1125.37|30
1652225050000|2022-05-10 23:24:10|1144.91|1127.11|1143.21|1125.41|1144.91|1127.11|1143.21|1125.41|21
1652225060000|2022-05-10 23:24:20|1143.25|1125.45|1144.74|1126.94|1144.74|1126.94|1143.25|1125.45|28
1652225070000|2022-05-10 23:24:30|1144.85|1127.05|1145.21|1127.41|1145.21|1127.41|1144.26|1126.46|13
1652225080000|2022-05-10 23:24:40|1145.4|1127.6|1144.33|1126.53|1145.48|1127.68|1144.33|1126.53|11
1652225090000|2022-05-10 23:24:50|1144.25|1126.45|1143.27|1125.47|1144.48|1126.68|1143.27|1125.47|23
1652225100000|2022-05-10 23:25:00|1143.38|1125.58|1143.34|1125.54|1143.4|1125.6|1142.07|1124.27|29
1652225110000|2022-05-10 23:25:10|1143.36|1125.56|1144.25|1126.45|1145.52|1127.72|1143.36|1125.56|30
1652225120000|2022-05-10 23:25:20|1143.89|1126.09|1144.31|1126.51|1144.34|1126.54|1143.35|1125.55|19
1652225130000|2022-05-10 23:25:30|1144.33|1126.53|1144.3|1126.5|1145.25|1127.45|1143.97|1126.17|27
1652225140000|2022-05-10 23:25:40|1144.15|1126.35|1143.28|1125.48|1144.35|1126.55|1143.25|1125.45|28
1652225150000|2022-05-10 23:25:50|1143.26|1125.46|1141.47|1123.67|1143.61|1125.81|1141.45|1123.65|32
1652225160000|2022-05-10 23:26:00|1141.38|1123.58|1139.4|1121.6|1141.38|1123.58|1139.01|1121.21|27
1652225170000|2022-05-10 23:26:10|1139.41|1121.61|1142.38|1124.58|1142.46|1124.66|1139.18|1121.38|30
1652225180000|2022-05-10 23:26:20|1142.57|1124.77|1142.82|1125.02|1142.87|1125.07|1141.82|1124.02|24
1652225190000|2022-05-10 23:26:30|1142.83|1125.03|1141.04|1123.24|1143.33|1125.53|1141.04|1123.24|22
1652225200000|2022-05-10 23:26:40|1141.07|1123.27|1142.27|1124.47|1142.37|1124.57|1140.84|1123.04|28
1652225210000|2022-05-10 23:26:50|1142.28|1124.48|1143.4|1125.6|1143.4|1125.6|1142.26|1124.46|26
1652225220000|2022-05-10 23:27:00|1143.37|1125.57|1143.47|1125.67|1144.64|1126.84|1143.37|1125.57|33
1652225230000|2022-05-10 23:27:10|1143.48|1125.68|1143.28|1125.48|1143.55|1125.75|1143.11|1125.31|23
1652225240000|2022-05-10 23:27:20|1143.27|1125.47|1146.46|1128.66|1146.46|1128.66|1143.15|1125.35|26
1652225250000|2022-05-10 23:27:30|1146.24|1128.44|1146.22|1128.42|1146.4|1128.6|1145.54|1127.74|20
1652225260000|2022-05-10 23:27:40|1146.23|1128.43|1147.31|1129.51|1147.55|1129.75|1146.23|1128.43|19
1652225270000|2022-05-10 23:27:50|1147.33|1129.53|1146.55|1128.75|1147.48|1129.68|1146.55|1128.75|10
1652225280000|2022-05-10 23:28:00|1146.56|1128.76|1146.69|1128.89|1147.35|1129.55|1146.36|1128.56|19
1652225290000|2022-05-10 23:28:10|1146.45|1128.65|1146.19|1128.39|1146.45|1128.65|1145.39|1127.59|29
1652225300000|2022-05-10 23:28:20|1146.25|1128.45|1146.4|1128.6|1146.4|1128.6|1145.26|1127.46|14
1652225310000|2022-05-10 23:28:30|1146.06|1128.26|1147.63|1129.83|1147.63|1129.83|1146.06|1128.26|25
1652225320000|2022-05-10 23:28:40|1148.09|1130.29|1150.31|1132.51|1150.31|1132.51|1147.95|1130.15|26
1652225330000|2022-05-10 23:28:50|1150.09|1132.29|1151.47|1133.67|1151.66|1133.86|1150.09|1132.29|26
1652225340000|2022-05-10 23:29:00|1151.4|1133.6|1149.84|1132.04|1152.4|1134.6|1149.84|1132.04|24
1652225350000|2022-05-10 23:29:10|1150.34|1132.54|1150.36|1132.56|1150.52|1132.72|1150.15|1132.35|17
1652225360000|2022-05-10 23:29:20|1150.51|1132.71|1148.1|1130.3|1150.51|1132.71|1147.5|1129.7|29
1652225370000|2022-05-10 23:29:30|1148.04|1130.24|1146.3|1128.5|1148.25|1130.45|1146.3|1128.5|22
1652225380000|2022-05-10 23:29:40|1146.4|1128.6|1145.29|1127.49|1146.4|1128.6|1145.29|1127.49|11
1652225390000|2022-05-10 23:29:50|1145.28|1127.48|1145.28|1127.48|1145.35|1127.55|1144.36|1126.56|28
1652225400000|2022-05-10 23:30:00|1145.17|1127.37|1143.4|1125.6|1145.34|1127.54|1143.28|1125.48|27
1652225410000|2022-05-10 23:30:10|1143.39|1125.59|1143.93|1126.13|1144.32|1126.52|1142.27|1124.47|30
1652225420000|2022-05-10 23:30:20|1143.28|1125.48|1142.23|1124.43|1143.34|1125.54|1141.64|1123.84|32
1652225430000|2022-05-10 23:30:30|1142.22|1124.42|1145.15|1127.35|1145.15|1127.35|1142.22|1124.42|23
1652225440000|2022-05-10 23:30:40|1144.96|1127.16|1144.75|1126.95|1145.21|1127.41|1144.3|1126.5|18
1652225450000|2022-05-10 23:30:50|1144.39|1126.59|1146.4|1128.6|1146.82|1129.02|1144.26|1126.46|20
1652225460000|2022-05-10 23:31:00|1146.36|1128.56|1147.25|1129.45|1147.25|1129.45|1146.1|1128.3|18
1652225470000|2022-05-10 23:31:10|1146.91|1129.11|1146.4|1128.6|1146.91|1129.11|1146.23|1128.43|12
1652225480000|2022-05-10 23:31:20|1146.28|1128.48|1147.73|1129.93|1148.4|1130.6|1145.96|1128.16|27
1652225490000|2022-05-10 23:31:30|1147.59|1129.79|1147.31|1129.51|1147.9|1130.1|1147.26|1129.46|18
1652225500000|2022-05-10 23:31:40|1147.28|1129.48|1145.71|1127.91|1147.65|1129.85|1145.71|1127.91|25
1652225510000|2022-05-10 23:31:50|1145.64|1127.84|1145.79|1127.99|1146.32|1128.52|1145.64|1127.84|25
1652225520000|2022-05-10 23:32:00|1146.18|1128.38|1144.21|1126.41|1146.28|1128.48|1144.21|1126.41|33
1652225530000|2022-05-10 23:32:10|1144.32|1126.52|1141.76|1123.96|1144.32|1126.52|1141.76|1123.96|29
1652225540000|2022-05-10 23:32:20|1141.68|1123.88|1144.02|1126.22|1144.2|1126.4|1141.35|1123.55|36
1652225550000|2022-05-10 23:32:30|1144.16|1126.36|1147.32|1129.52|1147.32|1129.52|1144.14|1126.34|28
1652225560000|2022-05-10 23:32:40|1147.08|1129.28|1147.24|1129.44|1147.4|1129.6|1146.73|1128.93|25
1652225570000|2022-05-10 23:32:50|1146.97|1129.17|1147.14|1129.34|1147.18|1129.38|1146.37|1128.57|26
1652225580000|2022-05-10 23:33:00|1147.06|1129.26|1145.76|1127.96|1147.22|1129.42|1145.54|1127.74|23
1652225590000|2022-05-10 23:33:10|1145.69|1127.89|1146.89|1129.09|1146.89|1129.09|1145.34|1127.54|24
1652225600000|2022-05-10 23:33:20|1147.04|1129.24|1146.07|1128.27|1147.3|1129.5|1145.85|1128.05|27
1652225610000|2022-05-10 23:33:30|1146.37|1128.57|1145.31|1127.51|1146.37|1128.57|1145.31|1127.51|12
1652225620000|2022-05-10 23:33:40|1145.12|1127.32|1143.24|1125.44|1145.12|1127.32|1143.24|1125.44|14
1652225630000|2022-05-10 23:33:50|1143.25|1125.45|1141.1|1123.3|1143.25|1125.45|1141.1|1123.3|23
1652225640000|2022-05-10 23:34:00|1140.8|1123|1140.27|1122.47|1140.8|1123|1139.55|1121.75|18
1652225650000|2022-05-10 23:34:10|1140.28|1122.48|1140.77|1122.97|1142.44|1124.64|1140.28|1122.48|31
1652225660000|2022-05-10 23:34:20|1141.02|1123.22|1139.85|1122.05|1141.32|1123.52|1139.68|1121.88|30
1652225670000|2022-05-10 23:34:30|1139.69|1121.89|1139.35|1121.55|1140.4|1122.6|1139.24|1121.44|32
1652225680000|2022-05-10 23:34:40|1139.4|1121.6|1139.42|1121.62|1140.2|1122.4|1139.32|1121.52|18
1652225690000|2022-05-10 23:34:50|1139.32|1121.52|1140.34|1122.54|1140.4|1122.6|1139.3|1121.5|19
1652225700000|2022-05-10 23:35:00|1140.29|1122.49|1138.32|1120.52|1140.34|1122.54|1138.32|1120.52|23
1652225710000|2022-05-10 23:35:10|1138.31|1120.51|1137.94|1120.14|1138.37|1120.57|1137.92|1120.12|28
1652225720000|2022-05-10 23:35:20|1137.58|1119.78|1136.34|1118.54|1137.58|1119.78|1136.34|1118.54|25
1652225730000|2022-05-10 23:35:30|1136.33|1118.53|1138.31|1120.51|1138.32|1120.52|1136.33|1118.53|22
1652225740000|2022-05-10 23:35:40|1138.29|1120.49|1138.5|1120.7|1139.4|1121.6|1138.29|1120.49|27
1652225750000|2022-05-10 23:35:50|1138.41|1120.61|1138.4|1120.6|1138.41|1120.61|1138.12|1120.32|22
1652225760000|2022-05-10 23:36:00|1138.5|1120.7|1138.38|1120.58|1139.28|1121.48|1138.31|1120.51|26
1652225770000|2022-05-10 23:36:10|1138.39|1120.59|1140.36|1122.56|1141.18|1123.38|1138.37|1120.57|25
1652225780000|2022-05-10 23:36:20|1140.38|1122.58|1141.22|1123.42|1141.4|1123.6|1140.38|1122.58|10
1652225790000|2022-05-10 23:36:30|1141.4|1123.6|1140.4|1122.6|1141.4|1123.6|1140.4|1122.6|8
1652225800000|2022-05-10 23:36:40|1140.82|1123.02|1141.24|1123.44|1141.97|1124.17|1140.75|1122.95|18
1652225810000|2022-05-10 23:36:50|1141.25|1123.45|1141.36|1123.56|1141.36|1123.56|1141.25|1123.45|9
1652225820000|2022-05-10 23:37:00|1141.37|1123.57|1138.28|1120.48|1141.98|1124.18|1137.81|1120.01|36
1652225830000|2022-05-10 23:37:10|1138.26|1120.46|1139.31|1121.51|1139.74|1121.94|1137.49|1119.69|28
1652225840000|2022-05-10 23:37:20|1139.4|1121.6|1137.24|1119.44|1139.45|1121.65|1137.23|1119.43|24
1652225850000|2022-05-10 23:37:30|1137.23|1119.43|1137.42|1119.62|1137.53|1119.73|1137.07|1119.27|18
1652225860000|2022-05-10 23:37:40|1137|1119.2|1137.35|1119.55|1137.35|1119.55|1136.38|1118.58|8
1652225870000|2022-05-10 23:37:50|1137.32|1119.52|1135.28|1117.48|1137.32|1119.52|1134.99|1117.19|32
1652225880000|2022-05-10 23:38:00|1135.2|1117.4|1135.4|1117.6|1135.52|1117.72|1134.7|1116.9|11
1652225890000|2022-05-10 23:38:10|1135.1|1117.3|1134.59|1116.79|1135.4|1117.6|1134.23|1116.43|21
1652225900000|2022-05-10 23:38:20|1135|1117.2|1132.42|1114.62|1135.4|1117.6|1132.42|1114.62|32
1652225910000|2022-05-10 23:38:30|1132.41|1114.61|1131.75|1113.95|1132.47|1114.67|1130.57|1112.77|24
1652225920000|2022-05-10 23:38:40|1131.47|1113.67|1131.27|1113.47|1132.13|1114.33|1131.23|1113.43|25
1652225930000|2022-05-10 23:38:50|1131.3|1113.5|1131.36|1113.56|1132.32|1114.52|1130.39|1112.59|27
1652225940000|2022-05-10 23:39:00|1131.25|1113.45|1132.2|1114.4|1132.34|1114.54|1131.24|1113.44|23
1652225950000|2022-05-10 23:39:10|1132.22|1114.42|1133.4|1115.6|1134.15|1116.35|1132.22|1114.42|28
1652225960000|2022-05-10 23:39:20|1133.34|1115.54|1132.36|1114.56|1133.34|1115.54|1132.12|1114.32|27
1652225970000|2022-05-10 23:39:30|1131.75|1113.95|1132.74|1114.94|1132.74|1114.94|1131.22|1113.42|29
1652225980000|2022-05-10 23:39:40|1132.76|1114.96|1132.36|1114.56|1133.14|1115.34|1132.2|1114.4|16
1652225990000|2022-05-10 23:39:50|1132.31|1114.51|1132.23|1114.43|1133.32|1115.52|1132.23|1114.43|19
1652226000000|2022-05-10 23:40:00|1132.25|1114.45|1130.06|1112.26|1132.4|1114.6|1130.06|1112.26|30
1652226010000|2022-05-10 23:40:10|1129.53|1111.73|1128.69|1110.89|1129.54|1111.74|1128.67|1110.87|17
1652226020000|2022-05-10 23:40:20|1129.34|1111.54|1129.32|1111.52|1130.26|1112.46|1129.3|1111.5|22
1652226030000|2022-05-10 23:40:30|1129.71|1111.91|1130.22|1112.42|1130.3|1112.5|1129.71|1111.91|21
1652226040000|2022-05-10 23:40:40|1130.23|1112.43|1130.45|1112.65|1131.35|1113.55|1130.22|1112.42|21
1652226050000|2022-05-10 23:40:50|1130.26|1112.46|1130.12|1112.32|1130.46|1112.66|1129.35|1111.55|23
1652226060000|2022-05-10 23:41:00|1130.19|1112.39|1132.33|1114.53|1132.33|1114.53|1130.17|1112.37|21
1652226070000|2022-05-10 23:41:10|1132.32|1114.52|1131.48|1113.68|1132.4|1114.6|1131.32|1113.52|16
1652226080000|2022-05-10 23:41:20|1131.5|1113.7|1132.09|1114.29|1132.14|1114.34|1131.03|1113.23|29
1652226090000|2022-05-10 23:41:30|1131.35|1113.55|1132.4|1114.6|1132.4|1114.6|1130.78|1112.98|22
1652226100000|2022-05-10 23:41:40|1132.11|1114.31|1133.19|1115.39|1133.19|1115.39|1131.63|1113.83|22
1652226110000|2022-05-10 23:41:50|1132.99|1115.19|1132.28|1114.48|1133.19|1115.39|1132.24|1114.44|22
1652226120000|2022-05-10 23:42:00|1132.27|1114.47|1133.4|1115.6|1133.44|1115.64|1132.27|1114.47|20
1652226130000|2022-05-10 23:42:10|1133.22|1115.42|1131.34|1113.54|1133.22|1115.42|1131.34|1113.54|22
1652226140000|2022-05-10 23:42:20|1131.23|1113.43|1128.41|1110.61|1131.37|1113.57|1128.41|1110.61|33
1652226150000|2022-05-10 23:42:30|1127.89|1110.09|1127.08|1109.28|1128.42|1110.62|1126.51|1108.71|24
1652226160000|2022-05-10 23:42:40|1127.25|1109.45|1125.75|1107.95|1127.91|1110.11|1125.31|1107.51|32
1652226170000|2022-05-10 23:42:50|1126.25|1108.45|1129.01|1111.21|1129.01|1111.21|1125.42|1107.62|34
1652226180000|2022-05-10 23:43:00|1129.16|1111.36|1129.22|1111.42|1129.44|1111.64|1128.46|1110.66|29
1652226190000|2022-05-10 23:43:10|1129.36|1111.56|1131.4|1113.6|1132.37|1114.57|1129.36|1111.56|33
1652226200000|2022-05-10 23:43:20|1131.22|1113.42|1132.22|1114.42|1132.22|1114.42|1131.21|1113.41|21
1652226210000|2022-05-10 23:43:30|1131.84|1114.04|1130.45|1112.65|1132.14|1114.34|1130.45|1112.65|17
1652226220000|2022-05-10 23:43:40|1130.37|1112.57|1130.44|1112.64|1130.46|1112.66|1130.17|1112.37|15
1652226230000|2022-05-10 23:43:50|1130.32|1112.52|1130.93|1113.13|1131.16|1113.36|1130.25|1112.45|23
1652226240000|2022-05-10 23:44:00|1131.15|1113.35|1132.08|1114.28|1132.1|1114.3|1130.43|1112.63|32
1652226250000|2022-05-10 23:44:10|1132.1|1114.3|1132.85|1115.05|1134.21|1116.41|1132.1|1114.3|26
1652226260000|2022-05-10 23:44:20|1133.37|1115.57|1132.42|1114.62|1133.37|1115.57|1132.42|1114.62|21
1652226270000|2022-05-10 23:44:30|1132.08|1114.28|1131.34|1113.54|1132.46|1114.66|1131.31|1113.51|33
1652226280000|2022-05-10 23:44:40|1131.35|1113.55|1133.01|1115.21|1133.01|1115.21|1131.27|1113.47|22
1652226290000|2022-05-10 23:44:50|1133.05|1115.25|1133.9|1116.1|1134.15|1116.35|1133.05|1115.25|14
1652226300000|2022-05-10 23:45:00|1133.65|1115.85|1131.4|1113.6|1133.65|1115.85|1131.4|1113.6|19
1652226310000|2022-05-10 23:45:10|1131.32|1113.52|1128.38|1110.58|1131.32|1113.52|1128.38|1110.58|27
1652226320000|2022-05-10 23:45:20|1128.3|1110.5|1126.4|1108.6|1128.59|1110.79|1125.97|1108.17|29
1652226330000|2022-05-10 23:45:30|1126.32|1108.52|1125.78|1107.98|1126.5|1108.7|1124.3|1106.5|33
1652226340000|2022-05-10 23:45:40|1125.77|1107.97|1127.44|1109.64|1127.44|1109.64|1125.77|1107.97|21
1652226350000|2022-05-10 23:45:50|1127.43|1109.63|1131.2|1113.4|1131.2|1113.4|1127.37|1109.57|30
1652226360000|2022-05-10 23:46:00|1131.05|1113.25|1132.54|1114.74|1132.54|1114.74|1130.98|1113.18|25
1652226370000|2022-05-10 23:46:10|1133.18|1115.38|1136.86|1119.06|1136.86|1119.06|1132.93|1115.13|37
1652226380000|2022-05-10 23:46:20|1137.08|1119.28|1134.37|1116.57|1137.16|1119.36|1134.22|1116.42|32
1652226390000|2022-05-10 23:46:30|1134.9|1117.1|1134.17|1116.37|1135.37|1117.57|1134.17|1116.37|31
1652226400000|2022-05-10 23:46:40|1133.52|1115.72|1131.4|1113.6|1134|1116.2|1131.4|1113.6|37
1652226410000|2022-05-10 23:46:50|1131.47|1113.67|1131.33|1113.53|1131.47|1113.67|1130.9|1113.1|18
1652226420000|2022-05-10 23:47:00|1131.17|1113.37|1132.32|1114.52|1132.32|1114.52|1130.98|1113.18|27
1652226430000|2022-05-10 23:47:10|1132.4|1114.6|1135.17|1117.37|1135.75|1117.95|1132.4|1114.6|31
1652226440000|2022-05-10 23:47:20|1135.38|1117.58|1135.4|1117.6|1135.8|1118|1134.49|1116.69|27
1652226450000|2022-05-10 23:47:30|1135.82|1118.02|1137.46|1119.66|1137.51|1119.71|1135.4|1117.6|19
1652226460000|2022-05-10 23:47:40|1137.86|1120.06|1136.38|1118.58|1138.31|1120.51|1136.32|1118.52|37
1652226470000|2022-05-10 23:47:50|1136.73|1118.93|1136.36|1118.56|1137.25|1119.45|1136.26|1118.46|18
1652226480000|2022-05-10 23:48:00|1136.38|1118.58|1137.92|1120.12|1138.19|1120.39|1136.38|1118.58|27
1652226490000|2022-05-10 23:48:10|1137.93|1120.13|1137.49|1119.69|1138.58|1120.78|1137.37|1119.57|27
1652226500000|2022-05-10 23:48:20|1137.56|1119.76|1138.09|1120.29|1138.47|1120.67|1136.3|1118.5|32
1652226510000|2022-05-10 23:48:30|1138.28|1120.48|1137.7|1119.9|1138.37|1120.57|1137.7|1119.9|17
1652226520000|2022-05-10 23:48:40|1138.13|1120.33|1137.63|1119.83|1138.13|1120.33|1136.94|1119.14|27
1652226530000|2022-05-10 23:48:50|1137.93|1120.13|1137.76|1119.96|1138.32|1120.52|1137.24|1119.44|25
1652226540000|2022-05-10 23:49:00|1138.3|1120.5|1137.95|1120.15|1138.76|1120.96|1137.72|1119.92|26
1652226550000|2022-05-10 23:49:10|1138.28|1120.48|1135.43|1117.63|1138.28|1120.48|1135.43|1117.63|30
1652226560000|2022-05-10 23:49:20|1135.2|1117.4|1134.39|1116.59|1135.46|1117.66|1134.36|1116.56|22
1652226570000|2022-05-10 23:49:30|1134.38|1116.58|1135.3|1117.5|1135.3|1117.5|1134.09|1116.29|29
1652226580000|2022-05-10 23:49:40|1135.48|1117.68|1135.18|1117.38|1136.32|1118.52|1134.97|1117.17|27
1652226590000|2022-05-10 23:49:50|1135.26|1117.46|1134.1|1116.3|1135.26|1117.46|1134.1|1116.3|27
1652226600000|2022-05-10 23:50:00|1134.36|1116.56|1135.3|1117.5|1135.3|1117.5|1133.78|1115.98|23
1652226610000|2022-05-10 23:50:10|1135.31|1117.51|1138.4|1120.6|1138.4|1120.6|1135.31|1117.51|34
1652226620000|2022-05-10 23:50:20|1138.68|1120.88|1140.22|1122.42|1140.4|1122.6|1138.68|1120.88|22
1652226630000|2022-05-10 23:50:30|1140.4|1122.6|1140.44|1122.64|1141.86|1124.06|1140.36|1122.56|28
1652226640000|2022-05-10 23:50:40|1140.45|1122.65|1138.35|1120.55|1141.18|1123.38|1138.3|1120.5|36
1652226650000|2022-05-10 23:50:50|1138.31|1120.51|1139.53|1121.73|1139.53|1121.73|1138.27|1120.47|20
1652226660000|2022-05-10 23:51:00|1139.55|1121.75|1139.36|1121.56|1141.24|1123.44|1139.22|1121.42|33
1652226670000|2022-05-10 23:51:10|1139.4|1121.6|1139.21|1121.41|1139.41|1121.61|1138.21|1120.41|24
1652226680000|2022-05-10 23:51:20|1139.2|1121.4|1136.77|1118.97|1139.28|1121.48|1136.77|1118.97|27
1652226690000|2022-05-10 23:51:30|1136.47|1118.67|1136.21|1118.41|1136.47|1118.67|1135.79|1117.99|26
1652226700000|2022-05-10 23:51:40|1136.25|1118.45|1136.23|1118.43|1136.25|1118.45|1136.1|1118.3|8
1652226710000|2022-05-10 23:51:50|1136.24|1118.44|1136.06|1118.26|1136.32|1118.52|1135.26|1117.46|20
1652226720000|2022-05-10 23:52:00|1136.4|1118.6|1137.24|1119.44|1137.77|1119.97|1136.25|1118.45|28
1652226730000|2022-05-10 23:52:10|1137.33|1119.53|1137.29|1119.49|1138.4|1120.6|1137.21|1119.41|25
1652226740000|2022-05-10 23:52:20|1136.62|1118.82|1140.67|1122.87|1140.72|1122.92|1136.62|1118.82|33
1652226750000|2022-05-10 23:52:30|1140.66|1122.86|1141.25|1123.45|1141.25|1123.45|1140.35|1122.55|25
1652226760000|2022-05-10 23:52:40|1141.18|1123.38|1140.48|1122.68|1141.18|1123.38|1139.38|1121.58|32
1652226770000|2022-05-10 23:52:50|1139.33|1121.53|1140.32|1122.52|1140.81|1123.01|1139.08|1121.28|25
1652226780000|2022-05-10 23:53:00|1140.34|1122.54|1141.21|1123.41|1141.24|1123.44|1140.34|1122.54|13
1652226790000|2022-05-10 23:53:10|1141.15|1123.35|1142.57|1124.77|1142.65|1124.85|1140.29|1122.49|18
1652226800000|2022-05-10 23:53:20|1142.3|1124.5|1142.26|1124.46|1143.31|1125.51|1142.03|1124.23|23
1652226810000|2022-05-10 23:53:30|1142.5|1124.7|1142.54|1124.74|1143.4|1125.6|1142.25|1124.45|19
1652226820000|2022-05-10 23:53:40|1142.39|1124.59|1142.96|1125.16|1142.96|1125.16|1141.95|1124.15|12
1652226830000|2022-05-10 23:53:50|1142.98|1125.18|1143.4|1125.6|1143.52|1125.72|1142.98|1125.18|24
1652226840000|2022-05-10 23:54:00|1143.07|1125.27|1145.37|1127.57|1145.4|1127.6|1143.06|1125.26|22
1652226850000|2022-05-10 23:54:10|1145.74|1127.94|1147.12|1129.32|1147.9|1130.1|1145.74|1127.94|21
1652226860000|2022-05-10 23:54:20|1147.04|1129.24|1146.37|1128.57|1147.04|1129.24|1145.18|1127.38|28
1652226870000|2022-05-10 23:54:30|1146.66|1128.86|1146.02|1128.22|1146.82|1129.02|1145.66|1127.86|21
1652226880000|2022-05-10 23:54:40|1145.66|1127.86|1146.73|1128.93|1146.73|1128.93|1145.43|1127.63|17
1652226890000|2022-05-10 23:54:50|1147.04|1129.24|1146.56|1128.76|1147.25|1129.45|1146.4|1128.6|17
1652226900000|2022-05-10 23:55:00|1146.96|1129.16|1145.4|1127.6|1147.19|1129.39|1145.4|1127.6|19
1652226910000|2022-05-10 23:55:10|1145.5|1127.7|1144.88|1127.08|1145.5|1127.7|1144.88|1127.08|13
1652226920000|2022-05-10 23:55:20|1145.18|1127.38|1144.4|1126.6|1145.3|1127.5|1144.29|1126.49|19
1652226930000|2022-05-10 23:55:30|1144.53|1126.73|1143.41|1125.61|1145.15|1127.35|1143.37|1125.57|30
1652226940000|2022-05-10 23:55:40|1143.91|1126.11|1143.52|1125.72|1144.75|1126.95|1143.33|1125.53|13
1652226950000|2022-05-10 23:55:50|1143.33|1125.53|1143.31|1125.51|1143.43|1125.63|1143.1|1125.3|9
1652226960000|2022-05-10 23:56:00|1143.28|1125.48|1143.75|1125.95|1144.13|1126.33|1143.27|1125.47|18
1652226970000|2022-05-10 23:56:10|1143.59|1125.79|1146.52|1128.72|1146.52|1128.72|1143.59|1125.79|22
1652226980000|2022-05-10 23:56:20|1146.99|1129.19|1147.36|1129.56|1149.15|1131.35|1146.99|1129.19|34
1652226990000|2022-05-10 23:56:30|1147.41|1129.61|1146.26|1128.46|1147.6|1129.8|1145.62|1127.82|29
1652227000000|2022-05-10 23:56:40|1146.28|1128.48|1145.3|1127.5|1146.3|1128.5|1145.3|1127.5|20
1652227010000|2022-05-10 23:56:50|1145.12|1127.32|1142.56|1124.76|1145.12|1127.32|1142.56|1124.76|21
1652227020000|2022-05-10 23:57:00|1142.53|1124.73|1145.25|1127.45|1145.28|1127.48|1142.53|1124.73|17
1652227030000|2022-05-10 23:57:10|1145.26|1127.46|1145.57|1127.77|1146.37|1128.57|1145.13|1127.33|26
1652227040000|2022-05-10 23:57:20|1145.47|1127.67|1146.4|1128.6|1146.53|1128.73|1145.47|1127.67|11
1652227050000|2022-05-10 23:57:30|1147.15|1129.35|1147.32|1129.52|1147.65|1129.85|1146.65|1128.85|12
1652227060000|2022-05-10 23:57:40|1146.83|1129.03|1146.54|1128.74|1147.32|1129.52|1146.33|1128.53|16
1652227070000|2022-05-10 23:57:50|1147.04|1129.24|1146.5|1128.7|1147.4|1129.6|1146.41|1128.61|19
1652227080000|2022-05-10 23:58:00|1146.58|1128.78|1147.22|1129.42|1147.32|1129.52|1145.43|1127.63|24
1652227090000|2022-05-10 23:58:10|1147.25|1129.45|1147.28|1129.48|1147.78|1129.98|1146.4|1128.6|21
1652227100000|2022-05-10 23:58:20|1147.29|1129.49|1146.4|1128.6|1147.4|1129.6|1146.27|1128.47|17
1652227110000|2022-05-10 23:58:30|1146.32|1128.52|1144.27|1126.47|1146.32|1128.52|1144.26|1126.46|14
1652227120000|2022-05-10 23:58:40|1144.31|1126.51|1144.55|1126.75|1144.55|1126.75|1144.26|1126.46|10
1652227130000|2022-05-10 23:58:50|1144.53|1126.73|1144.4|1126.6|1144.63|1126.83|1144.4|1126.6|5
1652227140000|2022-05-10 23:59:00|1144.2|1126.4|1144.15|1126.35|1144.75|1126.95|1144.15|1126.35|13
1652227150000|2022-05-10 23:59:10|1144.2|1126.4|1143.32|1125.52|1144.2|1126.4|1143.29|1125.49|13
1652227160000|2022-05-10 23:59:20|1143.15|1125.35|1142.28|1124.48|1143.15|1125.35|1142|1124.2|18
1652227170000|2022-05-10 23:59:30|1142.26|1124.46|1141.99|1124.19|1142.32|1124.52|1141.29|1123.49|15
1652227180000|2022-05-10 23:59:40|1142.08|1124.28|1143.36|1125.56|1143.36|1125.56|1142.08|1124.28|15
1652227190000|2022-05-10 23:59:50|1143|1125.2|1144.18|1126.38|1144.32|1126.52|1143|1125.2|26
1652227200000|2022-05-11 00:00:00|1144.26|1126.46|1143.59|1125.79|1144.32|1126.52|1143.59|1125.79|7
1652227210000|2022-05-11 00:00:10|1143.66|1125.86|1141.4|1123.6|1144.15|1126.35|1140.77|1122.97|28
1652227220000|2022-05-11 00:00:20|1141.58|1123.78|1142.9|1125.1|1143.4|1125.6|1141.58|1123.78|23
1652227230000|2022-05-11 00:00:30|1142.32|1124.52|1141.02|1123.22|1142.32|1124.52|1139.63|1121.83|31
1652227240000|2022-05-11 00:00:40|1141.01|1123.21|1141.4|1123.6|1141.4|1123.6|1139.8|1122|21
1652227250000|2022-05-11 00:00:50|1141.25|1123.45|1140.75|1122.95|1141.58|1123.78|1140.75|1122.95|18
1652227260000|2022-05-11 00:01:00|1140.4|1122.6|1142.4|1124.6|1143.02|1125.22|1139.56|1121.76|31
1652227270000|2022-05-11 00:01:10|1142.93|1125.13|1145|1127.2|1145.55|1127.75|1142.93|1125.13|25
1652227280000|2022-05-11 00:01:20|1144.45|1126.65|1145.34|1127.54|1145.45|1127.65|1143.9|1126.1|29
1652227290000|2022-05-11 00:01:30|1145.36|1127.56|1145.37|1127.57|1145.6|1127.8|1144.46|1126.66|24
1652227300000|2022-05-11 00:01:40|1145.41|1127.61|1147.27|1129.47|1147.27|1129.47|1145.4|1127.6|24
1652227310000|2022-05-11 00:01:50|1147.49|1129.69|1149.32|1131.52|1149.32|1131.52|1147.49|1129.69|26
1652227320000|2022-05-11 00:02:00|1148.9|1131.1|1146.75|1128.95|1149.38|1131.58|1146.48|1128.68|33
1652227330000|2022-05-11 00:02:10|1146.6|1128.8|1146.28|1128.48|1147.34|1129.54|1146.23|1128.43|22
1652227340000|2022-05-11 00:02:20|1146.12|1128.32|1145.35|1127.55|1146.12|1128.32|1145.1|1127.3|18
1652227350000|2022-05-11 00:02:30|1145.4|1127.6|1142.52|1124.72|1145.65|1127.85|1142.52|1124.72|28
1652227360000|2022-05-11 00:02:40|1142.31|1124.51|1141.43|1123.63|1142.4|1124.6|1140.68|1122.88|28
1652227370000|2022-05-11 00:02:50|1141.5|1123.7|1140.97|1123.17|1141.75|1123.95|1140.57|1122.77|18
1652227380000|2022-05-11 00:03:00|1140.93|1123.13|1139.4|1121.6|1140.93|1123.13|1138.03|1120.23|29
1652227390000|2022-05-11 00:03:10|1139.8|1122|1139.21|1121.41|1140.77|1122.97|1138.84|1121.04|30
1652227400000|2022-05-11 00:03:20|1138.8|1121|1139.51|1121.71|1140.89|1123.09|1138.55|1120.75|30
1652227410000|2022-05-11 00:03:30|1139.43|1121.63|1139.25|1121.45|1139.95|1122.15|1138.64|1120.84|26
1652227420000|2022-05-11 00:03:40|1139.24|1121.44|1139.4|1121.6|1139.4|1121.6|1138.75|1120.95|20
1652227430000|2022-05-11 00:03:50|1140.32|1122.52|1141.35|1123.55|1141.4|1123.6|1140.16|1122.36|26
1652227440000|2022-05-11 00:04:00|1141.27|1123.47|1143.32|1125.52|1143.4|1125.6|1141.27|1123.47|26
1652227450000|2022-05-11 00:04:10|1143.2|1125.4|1143.6|1125.8|1144.75|1126.95|1143.2|1125.4|26
1652227460000|2022-05-11 00:04:20|1144|1126.2|1144.22|1126.42|1144.4|1126.6|1143.44|1125.64|14
1652227470000|2022-05-11 00:04:30|1144.23|1126.43|1145.26|1127.46|1146.19|1128.39|1144.16|1126.36|29
1652227480000|2022-05-11 00:04:40|1145.27|1127.47|1143.9|1126.1|1145.54|1127.74|1143.57|1125.77|28
1652227490000|2022-05-11 00:04:50|1143.42|1125.62|1141.68|1123.88|1143.7|1125.9|1141.58|1123.78|23
1652227500000|2022-05-11 00:05:00|1141.57|1123.77|1138.48|1120.68|1141.58|1123.78|1138.32|1120.52|35
1652227510000|2022-05-11 00:05:10|1138.17|1120.37|1139.8|1122|1141.07|1123.27|1138.17|1120.37|28
1652227520000|2022-05-11 00:05:20|1139.85|1122.05|1140.1|1122.3|1140.84|1123.04|1138.69|1120.89|23
1652227530000|2022-05-11 00:05:30|1140.4|1122.6|1143.16|1125.36|1143.16|1125.36|1140.4|1122.6|21
1652227540000|2022-05-11 00:05:40|1143.2|1125.4|1144.32|1126.52|1144.32|1126.52|1142.4|1124.6|25
1652227550000|2022-05-11 00:05:50|1144.4|1126.6|1145.6|1127.8|1145.6|1127.8|1144.28|1126.48|19
1652227560000|2022-05-11 00:06:00|1145.4|1127.6|1148|1130.2|1148.4|1130.6|1145.3|1127.5|19
1652227570000|2022-05-11 00:06:10|1148.35|1130.55|1146.9|1129.1|1148.6|1130.8|1146.4|1128.6|29
1652227580000|2022-05-11 00:06:20|1146.87|1129.07|1144.48|1126.68|1146.87|1129.07|1144.48|1126.68|29
1652227590000|2022-05-11 00:06:30|1144.36|1126.56|1142.07|1124.27|1144.4|1126.6|1141.8|1124|30
1652227600000|2022-05-11 00:06:40|1142.14|1124.34|1142.35|1124.55|1142.5|1124.7|1141.75|1123.95|29
1652227610000|2022-05-11 00:06:50|1142.33|1124.53|1141.55|1123.75|1143.15|1125.35|1141.46|1123.66|22
1652227620000|2022-05-11 00:07:00|1141.62|1123.82|1142.33|1124.53|1142.36|1124.56|1141.5|1123.7|19
1652227630000|2022-05-11 00:07:10|1141.84|1124.04|1142.23|1124.43|1142.46|1124.66|1141.84|1124.04|24
1652227640000|2022-05-11 00:07:20|1142.3|1124.5|1140.23|1122.43|1142.35|1124.55|1139.38|1121.58|36
1652227650000|2022-05-11 00:07:30|1140.25|1122.45|1140.06|1122.26|1141.33|1123.53|1139.98|1122.18|27
1652227660000|2022-05-11 00:07:40|1139.9|1122.1|1141.22|1123.42|1141.22|1123.42|1139.6|1121.8|14
1652227670000|2022-05-11 00:07:50|1141.05|1123.25|1143.38|1125.58|1143.38|1125.58|1141.05|1123.25|24
1652227680000|2022-05-11 00:08:00|1143.26|1125.46|1145.4|1127.6|1145.4|1127.6|1143.26|1125.46|25
1652227690000|2022-05-11 00:08:10|1145.07|1127.27|1145.51|1127.71|1145.77|1127.97|1144.31|1126.51|24
1652227700000|2022-05-11 00:08:20|1145.53|1127.73|1145.4|1127.6|1145.77|1127.97|1144.9|1127.1|11
1652227710000|2022-05-11 00:08:30|1145.53|1127.73|1145.9|1128.1|1147.4|1129.6|1145.53|1127.73|28
1652227720000|2022-05-11 00:08:40|1145.54|1127.74|1144.51|1126.71|1145.78|1127.98|1144.36|1126.56|21
1652227730000|2022-05-11 00:08:50|1144.49|1126.69|1142.52|1124.72|1144.49|1126.69|1142.43|1124.63|21
1652227740000|2022-05-11 00:09:00|1143.13|1125.33|1144.39|1126.59|1144.4|1126.6|1142.4|1124.6|23
1652227750000|2022-05-11 00:09:10|1144.71|1126.91|1143.5|1125.7|1144.79|1126.99|1143.4|1125.6|22
1652227760000|2022-05-11 00:09:20|1143.52|1125.72|1141.47|1123.67|1143.76|1125.96|1141.38|1123.58|26
1652227770000|2022-05-11 00:09:30|1141.42|1123.62|1140.27|1122.47|1141.42|1123.62|1139.37|1121.57|32
1652227780000|2022-05-11 00:09:40|1140.26|1122.46|1139.88|1122.08|1140.26|1122.46|1138.44|1120.64|30
1652227790000|2022-05-11 00:09:50|1140.06|1122.26|1142.37|1124.57|1142.42|1124.62|1139.99|1122.19|36
1652227800000|2022-05-11 00:10:00|1142.46|1124.66|1143.12|1125.32|1143.34|1125.54|1141.55|1123.75|34
1652227810000|2022-05-11 00:10:10|1143.1|1125.3|1138.82|1121.02|1143.1|1125.3|1138.82|1121.02|31
1652227820000|2022-05-11 00:10:20|1138.9|1121.1|1138.7|1120.9|1139.35|1121.55|1138.39|1120.59|31
1652227830000|2022-05-11 00:10:30|1138.52|1120.72|1136.07|1118.27|1138.52|1120.72|1135.85|1118.05|31
1652227840000|2022-05-11 00:10:40|1136.37|1118.57|1137.22|1119.42|1137.55|1119.75|1136.25|1118.45|29
1652227850000|2022-05-11 00:10:50|1137.21|1119.41|1136.74|1118.94|1137.37|1119.57|1136.5|1118.7|26
1652227860000|2022-05-11 00:11:00|1136.68|1118.88|1137.1|1119.3|1137.65|1119.85|1136.11|1118.31|26
1652227870000|2022-05-11 00:11:10|1136.5|1118.7|1134.57|1116.77|1136.8|1119|1134.57|1116.77|18
1652227880000|2022-05-11 00:11:20|1134.63|1116.83|1133.27|1115.47|1134.77|1116.97|1133.13|1115.33|31
1652227890000|2022-05-11 00:11:30|1133.18|1115.38|1133.52|1115.72|1133.66|1115.86|1133.09|1115.29|18
1652227900000|2022-05-11 00:11:40|1133.4|1115.6|1130.61|1112.81|1133.4|1115.6|1130.61|1112.81|28
1652227910000|2022-05-11 00:11:50|1130.6|1112.8|1129.25|1111.45|1130.6|1112.8|1129.06|1111.26|32
1652227920000|2022-05-11 00:12:00|1129.24|1111.44|1130.33|1112.53|1130.38|1112.58|1128.72|1110.92|30
1652227930000|2022-05-11 00:12:10|1130.38|1112.58|1131.18|1113.38|1131.4|1113.6|1130.3|1112.5|29
1652227940000|2022-05-11 00:12:20|1131|1113.2|1129.47|1111.67|1131|1113.2|1129.15|1111.35|31
1652227950000|2022-05-11 00:12:30|1129.3|1111.5|1130.22|1112.42|1130.27|1112.47|1128.72|1110.92|28
1652227960000|2022-05-11 00:12:40|1130.23|1112.43|1131.25|1113.45|1131.32|1113.52|1130.05|1112.25|25
1652227970000|2022-05-11 00:12:50|1131.23|1113.43|1129.41|1111.61|1131.36|1113.56|1129.41|1111.61|17
1652227980000|2022-05-11 00:13:00|1129.35|1111.55|1133.02|1115.22|1133.02|1115.22|1129.33|1111.53|23
1652227990000|2022-05-11 00:13:10|1133.03|1115.23|1134.65|1116.85|1134.65|1116.85|1132.86|1115.06|30
1652228000000|2022-05-11 00:13:20|1135.01|1117.21|1133.33|1115.53|1135.4|1117.6|1133.04|1115.24|35
1652228010000|2022-05-11 00:13:30|1133.34|1115.54|1132.35|1114.55|1133.45|1115.65|1132.21|1114.41|27
1652228020000|2022-05-11 00:13:40|1132.33|1114.53|1133.36|1115.56|1134.21|1116.41|1131.99|1114.19|28
1652228030000|2022-05-11 00:13:50|1133.37|1115.57|1136.04|1118.24|1136.08|1118.28|1133.37|1115.57|27
1652228040000|2022-05-11 00:14:00|1136.12|1118.32|1135.8|1118|1136.28|1118.48|1135.52|1117.72|27
1652228050000|2022-05-11 00:14:10|1135.75|1117.95|1137.23|1119.43|1137.4|1119.6|1135.75|1117.95|16
1652228060000|2022-05-11 00:14:20|1137.34|1119.54|1140.34|1122.54|1140.35|1122.55|1137.21|1119.41|24
1652228070000|2022-05-11 00:14:30|1140.05|1122.25|1142.4|1124.6|1142.4|1124.6|1139.75|1121.95|24
1652228080000|2022-05-11 00:14:40|1142.47|1124.67|1144.38|1126.58|1144.4|1126.6|1142.47|1124.67|29
1652228090000|2022-05-11 00:14:50|1144.29|1126.49|1145.4|1127.6|1145.4|1127.6|1143.48|1125.68|21
1652228100000|2022-05-11 00:15:00|1145.45|1127.65|1144.85|1127.05|1147.17|1129.37|1144.85|1127.05|33
1652228110000|2022-05-11 00:15:10|1144.61|1126.81|1144.84|1127.04|1145.18|1127.38|1144.25|1126.45|23
1652228120000|2022-05-11 00:15:20|1145.06|1127.26|1146.4|1128.6|1146.4|1128.6|1144.44|1126.64|35
1652228130000|2022-05-11 00:15:30|1146.42|1128.62|1149.52|1131.72|1149.91|1132.11|1146.42|1128.62|30
1652228140000|2022-05-11 00:15:40|1149.44|1131.64|1152.42|1134.62|1153.65|1135.85|1149.44|1131.64|35
1652228150000|2022-05-11 00:15:50|1152.4|1134.6|1152.14|1134.34|1153.65|1135.85|1152.14|1134.34|34
1652228160000|2022-05-11 00:16:00|1152.15|1134.35|1153.7|1135.9|1153.92|1136.12|1152.15|1134.35|35
1652228170000|2022-05-11 00:16:10|1153.96|1136.16|1152.33|1134.53|1154.1|1136.3|1151.73|1133.93|32
1652228180000|2022-05-11 00:16:20|1152.35|1134.55|1151.7|1133.9|1152.89|1135.09|1151.7|1133.9|29
1652228190000|2022-05-11 00:16:30|1151.74|1133.94|1152.59|1134.79|1152.76|1134.96|1151.61|1133.81|22
1652228200000|2022-05-11 00:16:40|1153.2|1135.4|1153.42|1135.62|1154.36|1136.56|1153.02|1135.22|29
1652228210000|2022-05-11 00:16:50|1153.4|1135.6|1156.9|1139.1|1157.41|1139.61|1152.89|1135.09|36
1652228220000|2022-05-11 00:17:00|1157.44|1139.64|1157.71|1139.91|1158.36|1140.56|1156.31|1138.51|32
1652228230000|2022-05-11 00:17:10|1157.59|1139.79|1158.14|1140.34|1158.14|1140.34|1157.07|1139.27|28
1652228240000|2022-05-11 00:17:20|1157.85|1140.05|1157.1|1139.3|1158.3|1140.5|1156.43|1138.63|29
1652228250000|2022-05-11 00:17:30|1156.94|1139.14|1156.39|1138.59|1157.87|1140.07|1156.39|1138.59|34
1652228260000|2022-05-11 00:17:40|1156.37|1138.57|1156.33|1138.53|1156.37|1138.57|1154.96|1137.16|27
1652228270000|2022-05-11 00:17:50|1156.36|1138.56|1157.12|1139.32|1157.32|1139.52|1156.26|1138.46|18
1652228280000|2022-05-11 00:18:00|1157.15|1139.35|1158.7|1140.9|1159.43|1141.63|1156.98|1139.18|29
1652228290000|2022-05-11 00:18:10|1158.05|1140.25|1158.34|1140.54|1158.75|1140.95|1157.62|1139.82|19
1652228300000|2022-05-11 00:18:20|1158.45|1140.65|1161.28|1143.48|1161.9|1144.1|1158.45|1140.65|30
1652228310000|2022-05-11 00:18:30|1161.4|1143.6|1161.07|1143.27|1161.79|1143.99|1160.51|1142.71|31
1652228320000|2022-05-11 00:18:40|1161.37|1143.57|1159.21|1141.41|1161.43|1143.63|1159.21|1141.41|30
1652228330000|2022-05-11 00:18:50|1159.15|1141.35|1159.38|1141.58|1160.06|1142.26|1158.58|1140.78|27
1652228340000|2022-05-11 00:19:00|1159.36|1141.56|1159.43|1141.63|1159.51|1141.71|1159.03|1141.23|26
1652228350000|2022-05-11 00:19:10|1159.4|1141.6|1158.39|1140.59|1160.25|1142.45|1158.39|1140.59|22
1652228360000|2022-05-11 00:19:20|1158.37|1140.57|1158.42|1140.62|1158.78|1140.98|1157.8|1140|27
1652228370000|2022-05-11 00:19:30|1158.65|1140.85|1158.17|1140.37|1159.3|1141.5|1158.17|1140.37|19
1652228380000|2022-05-11 00:19:40|1158.47|1140.67|1158.53|1140.73|1158.62|1140.82|1158.29|1140.49|16
1652228390000|2022-05-11 00:19:50|1158.46|1140.66|1157.47|1139.67|1158.76|1140.96|1156.64|1138.84|27
1652228400000|2022-05-11 00:20:00|1157.9|1140.1|1156.4|1138.6|1159.08|1141.28|1156.4|1138.6|32
1652228410000|2022-05-11 00:20:10|1156.45|1138.65|1155.24|1137.44|1156.45|1138.65|1155.21|1137.41|21
1652228420000|2022-05-11 00:20:20|1155.42|1137.62|1157.92|1140.12|1157.92|1140.12|1155.06|1137.26|27
1652228430000|2022-05-11 00:20:30|1158.01|1140.21|1159.41|1141.61|1159.43|1141.63|1158.01|1140.21|25
1652228440000|2022-05-11 00:20:40|1159.4|1141.6|1160.45|1142.65|1160.62|1142.82|1159.4|1141.6|23
1652228450000|2022-05-11 00:20:50|1159.85|1142.05|1157.45|1139.65|1160.33|1142.53|1157.36|1139.56|31
1652228460000|2022-05-11 00:21:00|1157.43|1139.63|1159.38|1141.58|1159.86|1142.06|1157.25|1139.45|33
1652228470000|2022-05-11 00:21:10|1159.37|1141.57|1161.79|1143.99|1162.4|1144.6|1159.3|1141.5|29
1652228480000|2022-05-11 00:21:20|1161.9|1144.1|1163.22|1145.42|1163.4|1145.6|1161.28|1143.48|26
1652228490000|2022-05-11 00:21:30|1163.23|1145.43|1163.32|1145.52|1163.4|1145.6|1162.13|1144.33|27
1652228500000|2022-05-11 00:21:40|1163.46|1145.66|1163.75|1145.95|1163.75|1145.95|1163.26|1145.46|12
1652228510000|2022-05-11 00:21:50|1163.4|1145.6|1162.95|1145.15|1163.95|1146.15|1162.22|1144.42|23
1652228520000|2022-05-11 00:22:00|1162.9|1145.1|1164.15|1146.35|1165.5|1147.7|1162.9|1145.1|28
1652228530000|2022-05-11 00:22:10|1163.85|1146.05|1164.4|1146.6|1164.4|1146.6|1163.03|1145.23|34
1652228540000|2022-05-11 00:22:20|1164.33|1146.53|1164.4|1146.6|1164.4|1146.6|1164|1146.2|18
1652228550000|2022-05-11 00:22:30|1164.82|1147.02|1167.43|1149.63|1167.43|1149.63|1164.82|1147.02|23
1652228560000|2022-05-11 00:22:40|1167.49|1149.69|1170.79|1152.99|1171.23|1153.43|1167.4|1149.6|31
1652228570000|2022-05-11 00:22:50|1170.6|1152.8|1171.04|1153.24|1171.37|1153.57|1169.75|1151.95|24
1652228580000|2022-05-11 00:23:00|1171.09|1153.29|1169.49|1151.69|1171.37|1153.57|1169.26|1151.46|28
1652228590000|2022-05-11 00:23:10|1170.05|1152.25|1171.4|1153.6|1171.42|1153.62|1170.05|1152.25|27
1652228600000|2022-05-11 00:23:20|1171.69|1153.89|1171.15|1153.35|1171.97|1154.17|1170.67|1152.87|30
1652228610000|2022-05-11 00:23:30|1171.01|1153.21|1169.92|1152.12|1171.25|1153.45|1169.92|1152.12|27
1652228620000|2022-05-11 00:23:40|1170.01|1152.21|1171.29|1153.49|1172.66|1154.86|1169.67|1151.87|35
1652228630000|2022-05-11 00:23:50|1171.18|1153.38|1171.38|1153.58|1171.39|1153.59|1170.47|1152.67|26
1652228640000|2022-05-11 00:24:00|1171.37|1153.57|1171.35|1153.55|1171.4|1153.6|1170.8|1153|30
1652228650000|2022-05-11 00:24:10|1171.27|1153.47|1169.62|1151.82|1171.27|1153.47|1169.22|1151.42|31
1652228660000|2022-05-11 00:24:20|1168.76|1150.96|1166.6|1148.8|1169.4|1151.6|1166.6|1148.8|26
1652228670000|2022-05-11 00:24:30|1167.02|1149.22|1169.04|1151.24|1169.04|1151.24|1167.02|1149.22|24
1652228680000|2022-05-11 00:24:40|1169.4|1151.6|1168.86|1151.06|1170.09|1152.29|1168.86|1151.06|29
1652228690000|2022-05-11 00:24:50|1168.75|1150.95|1168.45|1150.65|1168.75|1150.95|1167.56|1149.76|23
1652228700000|2022-05-11 00:25:00|1168.4|1150.6|1169.75|1151.95|1170.09|1152.29|1168.4|1150.6|30
1652228710000|2022-05-11 00:25:10|1170.09|1152.29|1169.75|1151.95|1171.49|1153.69|1169.75|1151.95|29
1652228720000|2022-05-11 00:25:20|1169.65|1151.85|1171.92|1154.12|1171.99|1154.19|1169.65|1151.85|13
1652228730000|2022-05-11 00:25:30|1172.05|1154.25|1170.9|1153.1|1172.55|1154.75|1170.83|1153.03|22
1652228740000|2022-05-11 00:25:40|1171.33|1153.53|1171.43|1153.63|1171.43|1153.63|1170.55|1152.75|19
1652228750000|2022-05-11 00:25:50|1171.34|1153.54|1170.33|1152.53|1171.36|1153.56|1170.07|1152.27|16
1652228760000|2022-05-11 00:26:00|1170.35|1152.55|1170|1152.2|1170.35|1152.55|1169.26|1151.46|14
1652228770000|2022-05-11 00:26:10|1169.45|1151.65|1169.4|1151.6|1169.57|1151.77|1169.06|1151.26|12
1652228780000|2022-05-11 00:26:20|1169.41|1151.61|1168.4|1150.6|1169.41|1151.61|1168|1150.2|26
1652228790000|2022-05-11 00:26:30|1168.36|1150.56|1168.39|1150.59|1168.4|1150.6|1168.36|1150.56|3
1652228800000|2022-05-11 00:26:40|1168.4|1150.6|1169.37|1151.57|1169.37|1151.57|1168.4|1150.6|13
1652228810000|2022-05-11 00:26:50|1169.36|1151.56|1168.32|1150.52|1169.36|1151.56|1168.32|1150.52|18
1652228820000|2022-05-11 00:27:00|1168.31|1150.51|1169.38|1151.58|1169.38|1151.58|1168.04|1150.24|22
1652228830000|2022-05-11 00:27:10|1169.43|1151.63|1172.38|1154.58|1172.38|1154.58|1169.43|1151.63|25
1652228840000|2022-05-11 00:27:20|1172.39|1154.59|1171.39|1153.59|1173|1155.2|1171.39|1153.59|27
1652228850000|2022-05-11 00:27:30|1171.36|1153.56|1172.46|1154.66|1172.51|1154.71|1171.36|1153.56|18
1652228860000|2022-05-11 00:27:40|1172.51|1154.71|1172.33|1154.53|1173.27|1155.47|1172.19|1154.39|23
1652228870000|2022-05-11 00:27:50|1172.34|1154.54|1172.85|1155.05|1173.29|1155.49|1172.34|1154.54|26
1652228880000|2022-05-11 00:28:00|1173.04|1155.24|1172.46|1154.66|1173.65|1155.85|1172.46|1154.66|30
1652228890000|2022-05-11 00:28:10|1172.39|1154.59|1168.76|1150.96|1172.39|1154.59|1168.76|1150.96|37
1652228900000|2022-05-11 00:28:20|1168.74|1150.94|1169.49|1151.69|1169.55|1151.75|1168|1150.2|39
1652228910000|2022-05-11 00:28:30|1169.45|1151.65|1170.43|1152.63|1170.45|1152.65|1169.42|1151.62|33
1652228920000|2022-05-11 00:28:40|1170.42|1152.62|1169.51|1151.71|1170.42|1152.62|1169.45|1151.65|28
1652228930000|2022-05-11 00:28:50|1169.5|1151.7|1168.4|1150.6|1169.95|1152.15|1167.9|1150.1|34
1652228940000|2022-05-11 00:29:00|1169.18|1151.38|1169.09|1151.29|1169.45|1151.65|1168.84|1151.04|18
1652228950000|2022-05-11 00:29:10|1169|1151.2|1170.18|1152.38|1170.18|1152.38|1169|1151.2|22
1652228960000|2022-05-11 00:29:20|1170.2|1152.4|1169.95|1152.15|1170.8|1153|1169.95|1152.15|11
1652228970000|2022-05-11 00:29:30|1169.54|1151.74|1169.18|1151.38|1169.54|1151.74|1168.72|1150.92|22
1652228980000|2022-05-11 00:29:40|1169.26|1151.46|1169.43|1151.63|1169.44|1151.64|1168.62|1150.82|16
1652228990000|2022-05-11 00:29:50|1169.44|1151.64|1171.32|1153.52|1171.4|1153.6|1169.44|1151.64|22
1652229000000|2022-05-11 00:30:00|1171.31|1153.51|1171.4|1153.6|1171.49|1153.69|1170.53|1152.73|24
1652229010000|2022-05-11 00:30:10|1171.39|1153.59|1167.23|1149.43|1171.56|1153.76|1167.23|1149.43|36
1652229020000|2022-05-11 00:30:20|1167.17|1149.37|1166.36|1148.56|1167.47|1149.67|1166.21|1148.41|32
1652229030000|2022-05-11 00:30:30|1166.34|1148.54|1164.68|1146.88|1166.34|1148.54|1164.68|1146.88|32
1652229040000|2022-05-11 00:30:40|1164.6|1146.8|1164.4|1146.6|1164.9|1147.1|1164.24|1146.44|15
1652229050000|2022-05-11 00:30:50|1164.39|1146.59|1164.55|1146.75|1165.22|1147.42|1163.69|1145.89|27
1652229060000|2022-05-11 00:31:00|1164.57|1146.77|1163.45|1145.65|1165.4|1147.6|1163.44|1145.64|26
1652229070000|2022-05-11 00:31:10|1163.49|1145.69|1163.35|1145.55|1164.5|1146.7|1163.34|1145.54|13
1652229080000|2022-05-11 00:31:20|1163.34|1145.54|1163.35|1145.55|1163.57|1145.77|1162.16|1144.36|28
1652229090000|2022-05-11 00:31:30|1163.32|1145.52|1162.61|1144.81|1163.35|1145.55|1162.22|1144.42|19
1652229100000|2022-05-11 00:31:40|1162.54|1144.74|1164.29|1146.49|1164.29|1146.49|1162.54|1144.74|18
1652229110000|2022-05-11 00:31:50|1164.28|1146.48|1166.77|1148.97|1167.61|1149.81|1164.28|1146.48|33
1652229120000|2022-05-11 00:32:00|1166.68|1148.88|1168.34|1150.54|1168.58|1150.78|1166.68|1148.88|30
1652229130000|2022-05-11 00:32:10|1168.3|1150.5|1166.62|1148.82|1168.4|1150.6|1166.62|1148.82|20
1652229140000|2022-05-11 00:32:20|1166.43|1148.63|1166.4|1148.6|1167.1|1149.3|1166.4|1148.6|11
1652229150000|2022-05-11 00:32:30|1166.36|1148.56|1164.93|1147.13|1166.38|1148.58|1164.93|1147.13|20
1652229160000|2022-05-11 00:32:40|1164.49|1146.69|1162.83|1145.03|1164.49|1146.69|1162.83|1145.03|19
1652229170000|2022-05-11 00:32:50|1162.78|1144.98|1164.4|1146.6|1164.5|1146.7|1162.78|1144.98|23
1652229180000|2022-05-11 00:33:00|1164.32|1146.52|1162.15|1144.35|1164.4|1146.6|1162.15|1144.35|19
1652229190000|2022-05-11 00:33:10|1162.11|1144.31|1160.49|1142.69|1162.11|1144.31|1160.37|1142.57|20
1652229200000|2022-05-11 00:33:20|1160.41|1142.61|1160.77|1142.97|1162.23|1144.43|1160.41|1142.61|25
1652229210000|2022-05-11 00:33:30|1160.8|1143|1161.4|1143.6|1161.4|1143.6|1160.64|1142.84|28
1652229220000|2022-05-11 00:33:40|1161.49|1143.69|1163.26|1145.46|1163.34|1145.54|1161.49|1143.69|27
1652229230000|2022-05-11 00:33:50|1163.27|1145.47|1163.23|1145.43|1163.5|1145.7|1163.23|1145.43|24
1652229240000|2022-05-11 00:34:00|1163.22|1145.42|1163.34|1145.54|1164.13|1146.33|1162.56|1144.76|28
1652229250000|2022-05-11 00:34:10|1163.23|1145.43|1163.51|1145.71|1163.51|1145.71|1163.19|1145.39|21
1652229260000|2022-05-11 00:34:20|1163.56|1145.76|1163.53|1145.73|1164.32|1146.52|1163.53|1145.73|23
1652229270000|2022-05-11 00:34:30|1163.55|1145.75|1164.4|1146.6|1164.4|1146.6|1163.53|1145.73|20
1652229280000|2022-05-11 00:34:40|1164.46|1146.66|1166.85|1149.05|1166.94|1149.14|1164.46|1146.66|20
1652229290000|2022-05-11 00:34:50|1166.87|1149.07|1166|1148.2|1167.41|1149.61|1166|1148.2|21
1652229300000|2022-05-11 00:35:00|1166.04|1148.24|1165.9|1148.1|1166.32|1148.52|1164.49|1146.69|18
1652229310000|2022-05-11 00:35:10|1165.88|1148.08|1165.35|1147.55|1165.9|1148.1|1164.53|1146.73|20
1652229320000|2022-05-11 00:35:20|1165.4|1147.6|1164.4|1146.6|1165.4|1147.6|1164.4|1146.6|15
1652229330000|2022-05-11 00:35:30|1164.33|1146.53|1163.34|1145.54|1164.33|1146.53|1163.18|1145.38|22
1652229340000|2022-05-11 00:35:40|1163.26|1145.46|1166.32|1148.52|1166.4|1148.6|1163.26|1145.46|28
1652229350000|2022-05-11 00:35:50|1166.27|1148.47|1166.15|1148.35|1166.4|1148.6|1165.23|1147.43|22
1652229360000|2022-05-11 00:36:00|1166.13|1148.33|1169.33|1151.53|1169.36|1151.56|1166.13|1148.33|30
1652229370000|2022-05-11 00:36:10|1169.28|1151.48|1169.4|1151.6|1169.4|1151.6|1168.4|1150.6|26
1652229380000|2022-05-11 00:36:20|1169.27|1151.47|1169.17|1151.37|1170.4|1152.6|1169.17|1151.37|25
1652229390000|2022-05-11 00:36:30|1169.38|1151.58|1167.31|1149.51|1169.38|1151.58|1167.07|1149.27|31
1652229400000|2022-05-11 00:36:40|1167.41|1149.61|1168.4|1150.6|1168.4|1150.6|1166.54|1148.74|19
1652229410000|2022-05-11 00:36:50|1168.41|1150.61|1168.9|1151.1|1169.5|1151.7|1168.39|1150.59|19
1652229420000|2022-05-11 00:37:00|1168.4|1150.6|1168.43|1150.63|1169.34|1151.54|1167.71|1149.91|29
1652229430000|2022-05-11 00:37:10|1168.4|1150.6|1168.4|1150.6|1169.23|1151.43|1168.17|1150.37|23
1652229440000|2022-05-11 00:37:20|1168.6|1150.8|1166.56|1148.76|1168.6|1150.8|1166.56|1148.76|16
1652229450000|2022-05-11 00:37:30|1166.68|1148.88|1164.38|1146.58|1166.73|1148.93|1164.38|1146.58|25
1652229460000|2022-05-11 00:37:40|1164.44|1146.64|1163.33|1145.53|1164.65|1146.85|1161.39|1143.59|27
1652229470000|2022-05-11 00:37:50|1163.03|1145.23|1163.54|1145.74|1163.54|1145.74|1162.64|1144.84|15
1652229480000|2022-05-11 00:38:00|1163.99|1146.19|1163.8|1146|1163.99|1146.19|1163.75|1145.95|4
1652229490000|2022-05-11 00:38:10|1163.67|1145.87|1166.9|1149.1|1167.34|1149.54|1163.67|1145.87|29
1652229500000|2022-05-11 00:38:20|1167.4|1149.6|1167.49|1149.69|1168.33|1150.53|1166.9|1149.1|21
1652229510000|2022-05-11 00:38:30|1167.4|1149.6|1167.4|1149.6|1168.44|1150.64|1167.4|1149.6|18
1652229520000|2022-05-11 00:38:40|1167.34|1149.54|1166.4|1148.6|1167.34|1149.54|1166.4|1148.6|10
1652229530000|2022-05-11 00:38:50|1166.6|1148.8|1165.48|1147.68|1166.6|1148.8|1165.4|1147.6|12
1652229540000|2022-05-11 00:39:00|1165.4|1147.6|1164.36|1146.56|1165.4|1147.6|1163.4|1145.6|16
1652229550000|2022-05-11 00:39:10|1164.33|1146.53|1164.34|1146.54|1165.14|1147.34|1164.32|1146.52|21
1652229560000|2022-05-11 00:39:20|1164.33|1146.53|1162.4|1144.6|1164.4|1146.6|1162.4|1144.6|22
1652229570000|2022-05-11 00:39:30|1162.82|1145.02|1161.4|1143.6|1163.4|1145.6|1161.36|1143.56|21
1652229580000|2022-05-11 00:39:40|1161.45|1143.65|1161.84|1144.04|1161.84|1144.04|1161.26|1143.46|16
1652229590000|2022-05-11 00:39:50|1161.92|1144.12|1162.4|1144.6|1162.45|1144.65|1161.38|1143.58|27
1652229600000|2022-05-11 00:40:00|1162.3|1144.5|1160.85|1143.05|1162.36|1144.56|1160.85|1143.05|22
1652229610000|2022-05-11 00:40:10|1161.1|1143.3|1159.83|1142.03|1161.15|1143.35|1159.43|1141.63|21
1652229620000|2022-05-11 00:40:20|1159.82|1142.02|1158.5|1140.7|1160|1142.2|1158.26|1140.46|13
1652229630000|2022-05-11 00:40:30|1158.52|1140.72|1158.2|1140.4|1158.57|1140.77|1157.61|1139.81|22
1652229640000|2022-05-11 00:40:40|1158.12|1140.32|1158.42|1140.62|1158.42|1140.62|1157.63|1139.83|21
1652229650000|2022-05-11 00:40:50|1158.53|1140.73|1160.26|1142.46|1160.39|1142.59|1158.53|1140.73|28
1652229660000|2022-05-11 00:41:00|1160.39|1142.59|1161.94|1144.14|1161.94|1144.14|1160.39|1142.59|27
1652229670000|2022-05-11 00:41:10|1161.98|1144.18|1163.37|1145.57|1163.4|1145.6|1161.61|1143.81|19
1652229680000|2022-05-11 00:41:20|1163.75|1145.95|1162.13|1144.33|1163.75|1145.95|1161.4|1143.6|27
1652229690000|2022-05-11 00:41:30|1161.97|1144.17|1163.21|1145.41|1163.21|1145.41|1161.4|1143.6|24
1652229700000|2022-05-11 00:41:40|1163.22|1145.42|1166.3|1148.5|1166.3|1148.5|1162.4|1144.6|34
1652229710000|2022-05-11 00:41:50|1166.36|1148.56|1166.3|1148.5|1166.36|1148.56|1165.35|1147.55|27
1652229720000|2022-05-11 00:42:00|1166.31|1148.51|1163.7|1145.9|1166.35|1148.55|1163.69|1145.89|23
1652229730000|2022-05-11 00:42:10|1163.5|1145.7|1167.22|1149.42|1167.22|1149.42|1163.5|1145.7|32
1652229740000|2022-05-11 00:42:20|1167.28|1149.48|1168.26|1150.46|1168.52|1150.72|1166.42|1148.62|29
1652229750000|2022-05-11 00:42:30|1168.27|1150.47|1166.75|1148.95|1168.27|1150.47|1166.18|1148.38|22
1652229760000|2022-05-11 00:42:40|1166.36|1148.56|1168.4|1150.6|1168.4|1150.6|1166.33|1148.53|21
1652229770000|2022-05-11 00:42:50|1168.46|1150.66|1167.47|1149.67|1168.46|1150.66|1167.4|1149.6|6
1652229780000|2022-05-11 00:43:00|1167.49|1149.69|1167.4|1149.6|1168.9|1151.1|1166.92|1149.12|32
1652229790000|2022-05-11 00:43:10|1167.29|1149.49|1168.4|1150.6|1168.4|1150.6|1166.94|1149.14|25
1652229800000|2022-05-11 00:43:20|1168.37|1150.57|1169.4|1151.6|1170.04|1152.24|1168.35|1150.55|21
1652229810000|2022-05-11 00:43:30|1169.39|1151.59|1169.4|1151.6|1170.21|1152.41|1169.36|1151.56|14
1652229820000|2022-05-11 00:43:40|1170.1|1152.3|1170.8|1153|1170.8|1153|1169.79|1151.99|18
1652229830000|2022-05-11 00:43:50|1170.63|1152.83|1172.45|1154.65|1172.74|1154.94|1170.63|1152.83|22
1652229840000|2022-05-11 00:44:00|1172.47|1154.67|1172.5|1154.7|1173.14|1155.34|1172.28|1154.48|23
1652229850000|2022-05-11 00:44:10|1172.55|1154.75|1172.77|1154.97|1173.32|1155.52|1172.24|1154.44|23
1652229860000|2022-05-11 00:44:20|1172.59|1154.79|1172.55|1154.75|1173.4|1155.6|1172.08|1154.28|31
1652229870000|2022-05-11 00:44:30|1172.58|1154.78|1171.75|1153.95|1172.58|1154.78|1171.46|1153.66|19
1652229880000|2022-05-11 00:44:40|1171.46|1153.66|1170.14|1152.34|1171.7|1153.9|1170.03|1152.23|24
1652229890000|2022-05-11 00:44:50|1170.05|1152.25|1169.53|1151.73|1170.05|1152.25|1169.22|1151.42|13
1652229900000|2022-05-11 00:45:00|1170.2|1152.4|1170.47|1152.67|1171.32|1153.52|1169.87|1152.07|26
1652229910000|2022-05-11 00:45:10|1169.87|1152.07|1167.82|1150.02|1170.32|1152.52|1167.82|1150.02|29
1652229920000|2022-05-11 00:45:20|1167.93|1150.13|1167.41|1149.61|1167.93|1150.13|1166.63|1148.83|25
1652229930000|2022-05-11 00:45:30|1167.48|1149.68|1167.09|1149.29|1168.29|1150.49|1167.07|1149.27|31
1652229940000|2022-05-11 00:45:40|1166.99|1149.19|1167.16|1149.36|1168.32|1150.52|1166.4|1148.6|28
1652229950000|2022-05-11 00:45:50|1167.26|1149.46|1166.36|1148.56|1167.26|1149.46|1166.23|1148.43|23
1652229960000|2022-05-11 00:46:00|1166.4|1148.6|1165.45|1147.65|1166.48|1148.68|1165.42|1147.62|23
1652229970000|2022-05-11 00:46:10|1165.44|1147.64|1166.39|1148.59|1166.5|1148.7|1165.44|1147.64|23
1652229980000|2022-05-11 00:46:20|1166.38|1148.58|1166.89|1149.09|1166.91|1149.11|1165.54|1147.74|21
1652229990000|2022-05-11 00:46:30|1166.54|1148.74|1166.34|1148.54|1167.25|1149.45|1166.02|1148.22|20
1652230000000|2022-05-11 00:46:40|1165.85|1148.05|1166.27|1148.47|1166.33|1148.53|1165.85|1148.05|13
1652230010000|2022-05-11 00:46:50|1166.4|1148.6|1164.9|1147.1|1166.4|1148.6|1164.9|1147.1|16
1652230020000|2022-05-11 00:47:00|1164.43|1146.63|1162.17|1144.37|1164.43|1146.63|1162.17|1144.37|28
1652230030000|2022-05-11 00:47:10|1162.18|1144.38|1161.24|1143.44|1162.43|1144.63|1160.57|1142.77|30
1652230040000|2022-05-11 00:47:20|1161.27|1143.47|1162.24|1144.44|1162.65|1144.85|1161.26|1143.46|22
1652230050000|2022-05-11 00:47:30|1162.32|1144.52|1161.29|1143.49|1162.33|1144.53|1161.25|1143.45|20
1652230060000|2022-05-11 00:47:40|1161.28|1143.48|1160.21|1142.41|1161.35|1143.55|1160.21|1142.41|16
1652230070000|2022-05-11 00:47:50|1160.3|1142.5|1161.37|1143.57|1161.37|1143.57|1160.01|1142.21|25
1652230080000|2022-05-11 00:48:00|1161.34|1143.54|1161.22|1143.42|1161.34|1143.54|1160.3|1142.5|19
1652230090000|2022-05-11 00:48:10|1161.26|1143.46|1162.4|1144.6|1162.4|1144.6|1161.26|1143.46|21
1652230100000|2022-05-11 00:48:20|1162.22|1144.42|1164.15|1146.35|1164.23|1146.43|1162.01|1144.21|30
1652230110000|2022-05-11 00:48:30|1164.14|1146.34|1163.2|1145.4|1164.25|1146.45|1162.76|1144.96|27
1652230120000|2022-05-11 00:48:40|1163.27|1145.47|1163.25|1145.45|1163.4|1145.6|1162.33|1144.53|23
1652230130000|2022-05-11 00:48:50|1163.26|1145.46|1162.3|1144.5|1163.4|1145.6|1161.5|1143.7|30
1652230140000|2022-05-11 00:49:00|1162.31|1144.51|1162.29|1144.49|1162.48|1144.68|1161.79|1143.99|17
1652230150000|2022-05-11 00:49:10|1162.3|1144.5|1160.37|1142.57|1162.3|1144.5|1160.3|1142.5|25
1652230160000|2022-05-11 00:49:20|1160.8|1143|1161.38|1143.58|1161.38|1143.58|1159.35|1141.55|23
1652230170000|2022-05-11 00:49:30|1161.35|1143.55|1160.42|1142.62|1161.87|1144.07|1160.22|1142.42|27
1652230180000|2022-05-11 00:49:40|1160.41|1142.61|1162.26|1144.46|1162.26|1144.46|1160.41|1142.61|15
1652230190000|2022-05-11 00:49:50|1162.1|1144.3|1162.27|1144.47|1162.37|1144.57|1161.3|1143.5|18
1652230200000|2022-05-11 00:50:00|1162.37|1144.57|1160.6|1142.8|1162.66|1144.86|1160.6|1142.8|20
1652230210000|2022-05-11 00:50:10|1160.55|1142.75|1159.32|1141.52|1160.62|1142.82|1159.28|1141.48|25
1652230220000|2022-05-11 00:50:20|1159.26|1141.46|1160.78|1142.98|1160.8|1143|1158.87|1141.07|25
1652230230000|2022-05-11 00:50:30|1160.79|1142.99|1159.22|1141.42|1160.79|1142.99|1159.22|1141.42|29
1652230240000|2022-05-11 00:50:40|1159.27|1141.47|1158.24|1140.44|1159.47|1141.67|1158.24|1140.44|17
1652230250000|2022-05-11 00:50:50|1158.46|1140.66|1158.27|1140.47|1158.46|1140.66|1157.35|1139.55|31
1652230260000|2022-05-11 00:51:00|1158.17|1140.37|1157.33|1139.53|1158.38|1140.58|1157.29|1139.49|17
1652230270000|2022-05-11 00:51:10|1157.4|1139.6|1157.4|1139.6|1158.3|1140.5|1157.4|1139.6|9
1652230280000|2022-05-11 00:51:20|1157.38|1139.58|1158.07|1140.27|1158.21|1140.41|1157.27|1139.47|13
1652230290000|2022-05-11 00:51:30|1157.56|1139.76|1159.4|1141.6|1159.4|1141.6|1157.4|1139.6|20
1652230300000|2022-05-11 00:51:40|1159.34|1141.54|1159.33|1141.53|1160.18|1142.38|1159.32|1141.52|22
1652230310000|2022-05-11 00:51:50|1159.34|1141.54|1159.2|1141.4|1159.36|1141.56|1158.33|1140.53|21
1652230320000|2022-05-11 00:52:00|1159.18|1141.38|1159.4|1141.6|1159.4|1141.6|1158.29|1140.49|14
1652230330000|2022-05-11 00:52:10|1159.27|1141.47|1160.32|1142.52|1160.32|1142.52|1158.95|1141.15|25
1652230340000|2022-05-11 00:52:20|1160.15|1142.35|1159.3|1141.5|1160.32|1142.52|1159.17|1141.37|21
1652230350000|2022-05-11 00:52:30|1159.32|1141.52|1160.19|1142.39|1160.32|1142.52|1159.3|1141.5|15
1652230360000|2022-05-11 00:52:40|1160.18|1142.38|1161.1|1143.3|1161.66|1143.86|1159.89|1142.09|30
1652230370000|2022-05-11 00:52:50|1161|1143.2|1161.51|1143.71|1161.73|1143.93|1160.24|1142.44|18
1652230380000|2022-05-11 00:53:00|1161.4|1143.6|1162.4|1144.6|1162.78|1144.98|1161.4|1143.6|16
1652230390000|2022-05-11 00:53:10|1162.78|1144.98|1162.6|1144.8|1163.15|1145.35|1162.26|1144.46|13
1652230400000|2022-05-11 00:53:20|1161.69|1143.89|1161.2|1143.4|1161.69|1143.89|1160.35|1142.55|27
1652230410000|2022-05-11 00:53:30|1160.96|1143.16|1162.34|1144.54|1162.42|1144.62|1160.96|1143.16|23
1652230420000|2022-05-11 00:53:40|1162.4|1144.6|1165.4|1147.6|1165.67|1147.87|1162.4|1144.6|23
1652230430000|2022-05-11 00:53:50|1165.34|1147.54|1164.9|1147.1|1165.4|1147.6|1164.4|1146.6|19
1652230440000|2022-05-11 00:54:00|1165.05|1147.25|1164.4|1146.6|1165.05|1147.25|1164.22|1146.42|19
1652230450000|2022-05-11 00:54:10|1164.31|1146.51|1164.2|1146.4|1164.33|1146.53|1163.46|1145.66|16
1652230460000|2022-05-11 00:54:20|1164.28|1146.48|1163.4|1145.6|1164.32|1146.52|1162.7|1144.9|24
1652230470000|2022-05-11 00:54:30|1163.32|1145.52|1162.4|1144.6|1163.4|1145.6|1162.2|1144.4|19
1652230480000|2022-05-11 00:54:40|1162.24|1144.44|1161.15|1143.35|1162.4|1144.6|1160.89|1143.09|26
1652230490000|2022-05-11 00:54:50|1161.22|1143.42|1162.4|1144.6|1162.4|1144.6|1161.21|1143.41|15
1652230500000|2022-05-11 00:55:00|1162.33|1144.53|1161.24|1143.44|1163.15|1145.35|1161.17|1143.37|25
1652230510000|2022-05-11 00:55:10|1161.21|1143.41|1161.4|1143.6|1161.4|1143.6|1159.95|1142.15|15
1652230520000|2022-05-11 00:55:20|1161.29|1143.49|1163.22|1145.42|1163.84|1146.04|1161.29|1143.49|21
1652230530000|2022-05-11 00:55:30|1163.3|1145.5|1163.1|1145.3|1163.4|1145.6|1162.75|1144.95|7
1652230540000|2022-05-11 00:55:40|1162.6|1144.8|1163.32|1145.52|1163.4|1145.6|1162.28|1144.48|16
1652230550000|2022-05-11 00:55:50|1163.15|1145.35|1164.06|1146.26|1164.22|1146.42|1163.15|1145.35|14
1652230560000|2022-05-11 00:56:00|1164.07|1146.27|1165.18|1147.38|1165.18|1147.38|1164.07|1146.27|13
1652230570000|2022-05-11 00:56:10|1165.1|1147.3|1165.78|1147.98|1165.97|1148.17|1165.1|1147.3|20
1652230580000|2022-05-11 00:56:20|1165.9|1148.1|1166.22|1148.42|1166.4|1148.6|1165.9|1148.1|10
1652230590000|2022-05-11 00:56:30|1166.4|1148.6|1166.25|1148.45|1166.85|1149.05|1166.22|1148.42|14
1652230600000|2022-05-11 00:56:40|1166.19|1148.39|1164.5|1146.7|1166.32|1148.52|1164.19|1146.39|27
1652230610000|2022-05-11 00:56:50|1164.51|1146.71|1163.55|1145.75|1164.51|1146.71|1163.4|1145.6|19
1652230620000|2022-05-11 00:57:00|1163.4|1145.6|1161.14|1143.34|1163.4|1145.6|1161.14|1143.34|28
1652230630000|2022-05-11 00:57:10|1161.12|1143.32|1160.4|1142.6|1162.4|1144.6|1160.24|1142.44|25
1652230640000|2022-05-11 00:57:20|1160.23|1142.43|1159.28|1141.48|1160.29|1142.49|1158.33|1140.53|29
1652230650000|2022-05-11 00:57:30|1159.25|1141.45|1158.3|1140.5|1160.04|1142.24|1158.27|1140.47|27
1652230660000|2022-05-11 00:57:40|1158.31|1140.51|1156.37|1138.57|1158.33|1140.53|1156.36|1138.56|26
1652230670000|2022-05-11 00:57:50|1156.3|1138.5|1155.39|1137.59|1157.18|1139.38|1155.39|1137.59|23
1652230680000|2022-05-11 00:58:00|1155.43|1137.63|1154.42|1136.62|1155.47|1137.67|1154.42|1136.62|18
1652230690000|2022-05-11 00:58:10|1154.41|1136.61|1152.45|1134.65|1154.41|1136.61|1151.82|1134.02|33
1652230700000|2022-05-11 00:58:20|1152.27|1134.47|1151.39|1133.59|1152.65|1134.85|1151.37|1133.57|28
1652230710000|2022-05-11 00:58:30|1151.25|1133.45|1150.83|1133.03|1151.25|1133.45|1149.4|1131.6|37
1652230720000|2022-05-11 00:58:40|1150.68|1132.88|1151.39|1133.59|1152.4|1134.6|1150.38|1132.58|31
1652230730000|2022-05-11 00:58:50|1151.7|1133.9|1152.59|1134.79|1152.76|1134.96|1150.24|1132.44|34
1652230740000|2022-05-11 00:59:00|1152.6|1134.8|1152.31|1134.51|1152.78|1134.98|1151.18|1133.38|31
1652230750000|2022-05-11 00:59:10|1152.34|1134.54|1154.93|1137.13|1154.93|1137.13|1152.34|1134.54|23
1652230760000|2022-05-11 00:59:20|1155.15|1137.35|1156.82|1139.02|1156.92|1139.12|1155.15|1137.35|16
1652230770000|2022-05-11 00:59:30|1156.92|1139.12|1154.31|1136.51|1157.22|1139.42|1154.08|1136.28|34
1652230780000|2022-05-11 00:59:40|1154.41|1136.61|1155.32|1137.52|1155.32|1137.52|1154.35|1136.55|32
1652230790000|2022-05-11 00:59:50|1155.03|1137.23|1154.31|1136.51|1155.32|1137.52|1154.28|1136.48|15
1652230800000|2022-05-11 01:00:00|1154.32|1136.52|1152.33|1134.53|1154.42|1136.62|1152.33|1134.53|22
1652230810000|2022-05-11 01:00:10|1152.32|1134.52|1150.09|1132.29|1152.45|1134.65|1149.51|1131.71|35
1652230820000|2022-05-11 01:00:20|1150.19|1132.39|1147.99|1130.19|1150.19|1132.39|1147.49|1129.69|34
1652230830000|2022-05-11 01:00:30|1148.06|1130.26|1149.35|1131.55|1149.37|1131.57|1147.41|1129.61|28
1652230840000|2022-05-11 01:00:40|1149.4|1131.6|1147.08|1129.28|1149.75|1131.95|1146.49|1128.69|34
1652230850000|2022-05-11 01:00:50|1147.23|1129.43|1149|1131.2|1149|1131.2|1147.23|1129.43|30
1652230860000|2022-05-11 01:01:00|1149.3|1131.5|1149.39|1131.59|1149.39|1131.59|1148.2|1130.4|28
1652230870000|2022-05-11 01:01:10|1149.37|1131.57|1150.09|1132.29|1150.29|1132.49|1149.21|1131.41|24
1652230880000|2022-05-11 01:01:20|1150.34|1132.54|1149.56|1131.76|1150.34|1132.54|1149.25|1131.45|19
1652230890000|2022-05-11 01:01:30|1149.44|1131.64|1150.92|1133.12|1150.92|1133.12|1149.44|1131.64|21
1652230900000|2022-05-11 01:01:40|1150.79|1132.99|1151.47|1133.67|1151.54|1133.74|1150.08|1132.28|29
1652230910000|2022-05-11 01:01:50|1151.48|1133.68|1152.28|1134.48|1152.29|1134.49|1151.23|1133.43|22
1652230920000|2022-05-11 01:02:00|1152.12|1134.32|1153.28|1135.48|1153.28|1135.48|1151.84|1134.04|24
1652230930000|2022-05-11 01:02:10|1153.18|1135.38|1152.4|1134.6|1153.34|1135.54|1152.32|1134.52|29
1652230940000|2022-05-11 01:02:20|1152.41|1134.61|1154.48|1136.68|1154.48|1136.68|1152.26|1134.46|31
1652230950000|2022-05-11 01:02:30|1154.57|1136.77|1156.36|1138.56|1157.1|1139.3|1154.57|1136.77|28
1652230960000|2022-05-11 01:02:40|1156.37|1138.57|1157.15|1139.35|1157.19|1139.39|1156.37|1138.57|21
1652230970000|2022-05-11 01:02:50|1157.32|1139.52|1155.4|1137.6|1157.38|1139.58|1155.38|1137.58|27
1652230980000|2022-05-11 01:03:00|1155.32|1137.52|1152.4|1134.6|1155.93|1138.13|1152.4|1134.6|25
1652230990000|2022-05-11 01:03:10|1152.34|1134.54|1151.48|1133.68|1152.62|1134.82|1151.36|1133.56|28
1652231000000|2022-05-11 01:03:20|1151.55|1133.75|1150.31|1132.51|1151.6|1133.8|1150.18|1132.38|23
1652231010000|2022-05-11 01:03:30|1150.3|1132.5|1151.4|1133.6|1151.4|1133.6|1150.25|1132.45|20
1652231020000|2022-05-11 01:03:40|1151.36|1133.56|1154.24|1136.44|1154.4|1136.6|1151.3|1133.5|23
1652231030000|2022-05-11 01:03:50|1154.28|1136.48|1156.32|1138.52|1156.81|1139.01|1154.28|1136.48|26
1652231040000|2022-05-11 01:04:00|1156.33|1138.53|1156.4|1138.6|1156.7|1138.9|1156.33|1138.53|11
1652231050000|2022-05-11 01:04:10|1156.27|1138.47|1157.49|1139.69|1158.24|1140.44|1156.27|1138.47|25
1652231060000|2022-05-11 01:04:20|1157.4|1139.6|1157.3|1139.5|1158.4|1140.6|1157.21|1139.41|20
1652231070000|2022-05-11 01:04:30|1157.33|1139.53|1156.4|1138.6|1157.5|1139.7|1155.35|1137.55|19
1652231080000|2022-05-11 01:04:40|1155.92|1138.12|1153.49|1135.69|1155.92|1138.12|1153.43|1135.63|23
1652231090000|2022-05-11 01:04:50|1152.8|1135|1155.22|1137.42|1155.69|1137.89|1152.8|1135|29
1652231100000|2022-05-11 01:05:00|1155.07|1137.27|1152.99|1135.19|1155.95|1138.15|1152.99|1135.19|26
1652231110000|2022-05-11 01:05:10|1153.4|1135.6|1153.4|1135.6|1153.4|1135.6|1151.33|1133.53|28
1652231120000|2022-05-11 01:05:20|1153.78|1135.98|1154.44|1136.64|1155.4|1137.6|1153.66|1135.86|21
1652231130000|2022-05-11 01:05:30|1154.9|1137.1|1155.85|1138.05|1156.14|1138.34|1154.9|1137.1|11
1652231140000|2022-05-11 01:05:40|1156.32|1138.52|1155.35|1137.55|1156.32|1138.52|1155.26|1137.46|12
1652231150000|2022-05-11 01:05:50|1155.31|1137.51|1155.32|1137.52|1155.68|1137.88|1154.58|1136.78|16
1652231160000|2022-05-11 01:06:00|1155.24|1137.44|1156.35|1138.55|1156.37|1138.57|1155.19|1137.39|15
1652231170000|2022-05-11 01:06:10|1156.2|1138.4|1154.47|1136.67|1156.2|1138.4|1154.47|1136.67|14
1652231180000|2022-05-11 01:06:20|1154.32|1136.52|1154.51|1136.71|1155.32|1137.52|1154.32|1136.52|13
1652231190000|2022-05-11 01:06:30|1154.64|1136.84|1156.9|1139.1|1156.9|1139.1|1154.6|1136.8|20
1652231200000|2022-05-11 01:06:40|1156.62|1138.82|1156.19|1138.39|1156.76|1138.96|1155.29|1137.49|24
1652231210000|2022-05-11 01:06:50|1155.75|1137.95|1152.39|1134.59|1155.75|1137.95|1152.39|1134.59|28
1652231220000|2022-05-11 01:07:00|1152.38|1134.58|1149.43|1131.63|1152.38|1134.58|1149.21|1131.41|31
1652231230000|2022-05-11 01:07:10|1149.4|1131.6|1151.35|1133.55|1152.19|1134.39|1149.4|1131.6|32
1652231240000|2022-05-11 01:07:20|1151.41|1133.61|1152.4|1134.6|1152.4|1134.6|1151.3|1133.5|14
1652231250000|2022-05-11 01:07:30|1152.07|1134.27|1152.32|1134.52|1152.47|1134.67|1151.7|1133.9|21
1652231260000|2022-05-11 01:07:40|1152.17|1134.37|1151.25|1133.45|1152.32|1134.52|1151.25|1133.45|15
1652231270000|2022-05-11 01:07:50|1151.32|1133.52|1150.4|1132.6|1152.21|1134.41|1149.6|1131.8|24
1652231280000|2022-05-11 01:08:00|1149.95|1132.15|1148.41|1130.61|1149.95|1132.15|1148.41|1130.61|24
1652231290000|2022-05-11 01:08:10|1148.4|1130.6|1148.4|1130.6|1148.47|1130.67|1147.46|1129.66|27
1652231300000|2022-05-11 01:08:20|1148.28|1130.48|1147.29|1129.49|1148.4|1130.6|1147.29|1129.49|21
1652231310000|2022-05-11 01:08:30|1147.3|1129.5|1145.66|1127.86|1147.4|1129.6|1145.66|1127.86|14
1652231320000|2022-05-11 01:08:40|1145.87|1128.07|1146.32|1128.52|1146.32|1128.52|1144.99|1127.19|26
1652231330000|2022-05-11 01:08:50|1146.4|1128.6|1145.4|1127.6|1146.4|1128.6|1144.31|1126.51|23
1652231340000|2022-05-11 01:09:00|1145.25|1127.45|1142.85|1125.05|1145.25|1127.45|1142.72|1124.92|21
1652231350000|2022-05-11 01:09:10|1142.83|1125.03|1143.32|1125.52|1143.4|1125.6|1142.19|1124.39|24
1652231360000|2022-05-11 01:09:20|1143.26|1125.46|1142.9|1125.1|1143.65|1125.85|1142.9|1125.1|12
1652231370000|2022-05-11 01:09:30|1142.87|1125.07|1145.32|1127.52|1145.32|1127.52|1142.74|1124.94|19
1652231380000|2022-05-11 01:09:40|1144.98|1127.18|1146.4|1128.6|1146.4|1128.6|1144.31|1126.51|27
1652231390000|2022-05-11 01:09:50|1146.3|1128.5|1144.37|1126.57|1146.3|1128.5|1144.36|1126.56|15
1652231400000|2022-05-11 01:10:00|1144.9|1127.1|1146.15|1128.35|1146.72|1128.92|1144.71|1126.91|25
1652231410000|2022-05-11 01:10:10|1145.8|1128|1146.31|1128.51|1147.32|1129.52|1145.4|1127.6|30
1652231420000|2022-05-11 01:10:20|1146.29|1128.49|1145.55|1127.75|1146.48|1128.68|1145.55|1127.75|23
1652231430000|2022-05-11 01:10:30|1145.58|1127.78|1143.38|1125.58|1145.84|1128.04|1143.38|1125.58|28
1652231440000|2022-05-11 01:10:40|1143.8|1126|1144.4|1126.6|1144.8|1127|1143.37|1125.57|26
1652231450000|2022-05-11 01:10:50|1145.85|1128.05|1145.44|1127.64|1145.85|1128.05|1145|1127.2|26
1652231460000|2022-05-11 01:11:00|1145.71|1127.91|1145.86|1128.06|1147.59|1129.79|1145.71|1127.91|35
1652231470000|2022-05-11 01:11:10|1145.79|1127.99|1146.31|1128.51|1146.33|1128.53|1145.38|1127.58|31
1652231480000|2022-05-11 01:11:20|1146.14|1128.34|1146.3|1128.5|1147.4|1129.6|1146.14|1128.34|26
1652231490000|2022-05-11 01:11:30|1146.29|1128.49|1146.34|1128.54|1146.5|1128.7|1145.91|1128.11|8
1652231500000|2022-05-11 01:11:40|1146.33|1128.53|1146.23|1128.43|1146.85|1129.05|1146.21|1128.41|19
1652231510000|2022-05-11 01:11:50|1146.3|1128.5|1146.07|1128.27|1146.4|1128.6|1144.4|1126.6|16
1652231520000|2022-05-11 01:12:00|1146.32|1128.52|1147.4|1129.6|1147.45|1129.65|1145.9|1128.1|29
1652231530000|2022-05-11 01:12:10|1147.29|1129.49|1145.45|1127.65|1147.79|1129.99|1145.04|1127.24|31
1652231540000|2022-05-11 01:12:20|1145.44|1127.64|1144.37|1126.57|1145.44|1127.64|1144.32|1126.52|10
1652231550000|2022-05-11 01:12:30|1144.41|1126.61|1144.28|1126.48|1144.5|1126.7|1143.55|1125.75|22
1652231560000|2022-05-11 01:12:40|1144.3|1126.5|1144.4|1126.6|1145.09|1127.29|1144.17|1126.37|22
1652231570000|2022-05-11 01:12:50|1145.32|1127.52|1145.22|1127.42|1145.37|1127.57|1144.57|1126.77|12
1652231580000|2022-05-11 01:13:00|1145.21|1127.41|1144.9|1127.1|1145.43|1127.63|1144.9|1127.1|10
1652231590000|2022-05-11 01:13:10|1145.09|1127.29|1145.42|1127.62|1146.21|1128.41|1144.99|1127.19|28
1652231600000|2022-05-11 01:13:20|1144.97|1127.17|1143.1|1125.3|1144.97|1127.17|1142.58|1124.78|25
1652231610000|2022-05-11 01:13:30|1143.15|1125.35|1143.27|1125.47|1143.4|1125.6|1143.1|1125.3|21
1652231620000|2022-05-11 01:13:40|1143.28|1125.48|1144.4|1126.6|1144.4|1126.6|1142.8|1125|25
1652231630000|2022-05-11 01:13:50|1144.84|1127.04|1145.31|1127.51|1145.51|1127.71|1144.84|1127.04|9
1652231640000|2022-05-11 01:14:00|1145.23|1127.43|1145.2|1127.4|1145.43|1127.63|1144.98|1127.18|10
1652231650000|2022-05-11 01:14:10|1144.98|1127.18|1146.4|1128.6|1146.59|1128.79|1144.98|1127.18|25
1652231660000|2022-05-11 01:14:20|1146.48|1128.68|1146.32|1128.52|1146.48|1128.68|1145.4|1127.6|13
1652231670000|2022-05-11 01:14:30|1146.34|1128.54|1144.3|1126.5|1146.34|1128.54|1144.3|1126.5|20
1652231680000|2022-05-11 01:14:40|1144.05|1126.25|1143.38|1125.58|1144.4|1126.6|1142.3|1124.5|20
1652231690000|2022-05-11 01:14:50|1143.29|1125.49|1141.39|1123.59|1143.29|1125.49|1141.29|1123.49|21
1652231700000|2022-05-11 01:15:00|1141.36|1123.56|1141.71|1123.91|1141.71|1123.91|1138.96|1121.16|28
1652231710000|2022-05-11 01:15:10|1141.74|1123.94|1143.84|1126.04|1143.84|1126.04|1141.4|1123.6|23
1652231720000|2022-05-11 01:15:20|1144.03|1126.23|1144.98|1127.18|1144.98|1127.18|1144.03|1126.23|18
1652231730000|2022-05-11 01:15:30|1144.87|1127.07|1144.21|1126.41|1145.24|1127.44|1143|1125.2|27
1652231740000|2022-05-11 01:15:40|1143.75|1125.95|1144.78|1126.98|1144.78|1126.98|1143.25|1125.45|23
1652231750000|2022-05-11 01:15:50|1145.15|1127.35|1145.2|1127.4|1145.2|1127.4|1144.4|1126.6|18
1652231760000|2022-05-11 01:16:00|1145.09|1127.29|1147.13|1129.33|1147.13|1129.33|1145.09|1127.29|24
1652231770000|2022-05-11 01:16:10|1147.15|1129.35|1147.92|1130.12|1147.97|1130.17|1147.15|1129.35|25
1652231780000|2022-05-11 01:16:20|1147.93|1130.13|1146.57|1128.77|1147.97|1130.17|1146.57|1128.77|18
1652231790000|2022-05-11 01:16:30|1146.75|1128.95|1146.23|1128.43|1147.26|1129.46|1145.89|1128.09|28
1652231800000|2022-05-11 01:16:40|1146.15|1128.35|1146.16|1128.36|1146.32|1128.52|1144.9|1127.1|21
1652231810000|2022-05-11 01:16:50|1146.18|1128.38|1146.3|1128.5|1146.86|1129.06|1146.16|1128.36|22
1652231820000|2022-05-11 01:17:00|1146.7|1128.9|1144.52|1126.72|1146.7|1128.9|1144.2|1126.4|33
1652231830000|2022-05-11 01:17:10|1144.65|1126.85|1146.4|1128.6|1146.4|1128.6|1144.62|1126.82|27
1652231840000|2022-05-11 01:17:20|1146.24|1128.44|1144.38|1126.58|1146.4|1128.6|1144.1|1126.3|29
1652231850000|2022-05-11 01:17:30|1144.36|1126.56|1144.32|1126.52|1144.48|1126.68|1143.4|1125.6|13
1652231860000|2022-05-11 01:17:40|1143.94|1126.14|1142.65|1124.85|1143.94|1126.14|1142.65|1124.85|11
1652231870000|2022-05-11 01:17:50|1143.32|1125.52|1142.05|1124.25|1143.32|1125.52|1142.05|1124.25|8
1652231880000|2022-05-11 01:18:00|1141.73|1123.93|1143.28|1125.48|1144.33|1126.53|1141.73|1123.93|30
1652231890000|2022-05-11 01:18:10|1143.27|1125.47|1143.75|1125.95|1143.75|1125.95|1142.05|1124.25|27
1652231900000|2022-05-11 01:18:20|1143.76|1125.96|1144.35|1126.55|1144.61|1126.81|1143.73|1125.93|17
1652231910000|2022-05-11 01:18:30|1144.37|1126.57|1144.32|1126.52|1145.4|1127.6|1144|1126.2|20
1652231920000|2022-05-11 01:18:40|1144.25|1126.45|1144.12|1126.32|1144.51|1126.71|1143.6|1125.8|22
1652231930000|2022-05-11 01:18:50|1143.85|1126.05|1144.28|1126.48|1144.8|1127|1143.24|1125.44|25
1652231940000|2022-05-11 01:19:00|1144.31|1126.51|1145.32|1127.52|1145.32|1127.52|1143.55|1125.75|29
1652231950000|2022-05-11 01:19:10|1145.17|1127.37|1144.29|1126.49|1145.3|1127.5|1143.84|1126.04|26
1652231960000|2022-05-11 01:19:20|1144.34|1126.54|1145.17|1127.37|1145.32|1127.52|1144.14|1126.34|19
1652231970000|2022-05-11 01:19:30|1145.18|1127.38|1145.52|1127.72|1146.4|1128.6|1144.4|1126.6|30
1652231980000|2022-05-11 01:19:40|1145.4|1127.6|1143.23|1125.43|1145.4|1127.6|1142.4|1124.6|27
1652231990000|2022-05-11 01:19:50|1143.24|1125.44|1141.47|1123.67|1143.24|1125.44|1141.47|1123.67|25
1652232000000|2022-05-11 01:20:00|1141.5|1123.7|1143.32|1125.52|1143.32|1125.52|1141.43|1123.63|30
1652232010000|2022-05-11 01:20:10|1143.01|1125.21|1142.28|1124.48|1143.03|1125.23|1141.9|1124.1|28
1652232020000|2022-05-11 01:20:20|1142.27|1124.47|1142.28|1124.48|1143.32|1125.52|1142.2|1124.4|24
1652232030000|2022-05-11 01:20:30|1142.3|1124.5|1143.68|1125.88|1143.75|1125.95|1142.24|1124.44|23
1652232040000|2022-05-11 01:20:40|1143.69|1125.89|1144.15|1126.35|1144.15|1126.35|1143.36|1125.56|15
1652232050000|2022-05-11 01:20:50|1144.4|1126.6|1142.33|1124.53|1144.8|1127|1142.33|1124.53|23
1652232060000|2022-05-11 01:21:00|1142.37|1124.57|1142.3|1124.5|1142.37|1124.57|1140.89|1123.09|26
1652232070000|2022-05-11 01:21:10|1142|1124.2|1141.22|1123.42|1142.31|1124.51|1140.2|1122.4|29
1652232080000|2022-05-11 01:21:20|1141.08|1123.28|1140.9|1123.1|1141.4|1123.6|1140.8|1123|23
1652232090000|2022-05-11 01:21:30|1140.4|1122.6|1140.4|1122.6|1140.4|1122.6|1140.39|1122.59|3
1652232100000|2022-05-11 01:21:40|1140.33|1122.53|1137.91|1120.11|1140.4|1122.6|1137.83|1120.03|31
1652232110000|2022-05-11 01:21:50|1138.23|1120.43|1139.25|1121.45|1139.77|1121.97|1138.23|1120.43|21
1652232120000|2022-05-11 01:22:00|1139.03|1121.23|1139.32|1121.52|1140.22|1122.42|1138.43|1120.63|28
1652232130000|2022-05-11 01:22:10|1139.16|1121.36|1136.9|1119.1|1139.32|1121.52|1136.9|1119.1|24
1652232140000|2022-05-11 01:22:20|1136.63|1118.83|1137.29|1119.49|1137.43|1119.63|1136.63|1118.83|13
1652232150000|2022-05-11 01:22:30|1137.31|1119.51|1137.31|1119.51|1137.34|1119.54|1137.16|1119.36|18
1652232160000|2022-05-11 01:22:40|1137.23|1119.43|1135.91|1118.11|1137.4|1119.6|1135.91|1118.11|14
1652232170000|2022-05-11 01:22:50|1135.86|1118.06|1136.31|1118.51|1136.36|1118.56|1135.86|1118.06|10
1652232180000|2022-05-11 01:23:00|1136.24|1118.44|1137.25|1119.45|1137.3|1119.5|1136.14|1118.34|19
1652232190000|2022-05-11 01:23:10|1137.2|1119.4|1136.34|1118.54|1137.2|1119.4|1136.21|1118.41|19
1652232200000|2022-05-11 01:23:20|1136.3|1118.5|1136.9|1119.1|1137.09|1119.29|1136.3|1118.5|8
1652232210000|2022-05-11 01:23:30|1137.4|1119.6|1138.21|1120.41|1138.21|1120.41|1137.4|1119.6|7
1652232220000|2022-05-11 01:23:40|1138.23|1120.43|1136.31|1118.51|1138.32|1120.52|1136.27|1118.47|22
1652232230000|2022-05-11 01:23:50|1136.18|1118.38|1136.93|1119.13|1137.35|1119.55|1136.18|1118.38|20
1652232240000|2022-05-11 01:24:00|1136.87|1119.07|1135.65|1117.85|1136.88|1119.08|1135.35|1117.55|20
1652232250000|2022-05-11 01:24:10|1135.7|1117.9|1135.36|1117.56|1136.09|1118.29|1135.34|1117.54|23
1652232260000|2022-05-11 01:24:20|1135.15|1117.35|1135.65|1117.85|1136.09|1118.29|1135.15|1117.35|13
1652232270000|2022-05-11 01:24:30|1136.07|1118.27|1135.51|1117.71|1136.09|1118.29|1135.44|1117.64|17
1652232280000|2022-05-11 01:24:40|1135.41|1117.61|1135.62|1117.82|1135.65|1117.85|1135.35|1117.55|15
1652232290000|2022-05-11 01:24:50|1135.81|1118.01|1135.78|1117.98|1136.4|1118.6|1135.51|1117.71|23
1652232300000|2022-05-11 01:25:00|1135.71|1117.91|1133.9|1116.1|1135.87|1118.07|1133.9|1116.1|22
1652232310000|2022-05-11 01:25:10|1134|1116.2|1134|1116.2|1134|1116.2|1133.42|1115.62|13
1652232320000|2022-05-11 01:25:20|1133.62|1115.82|1133.33|1115.53|1134.4|1116.6|1133.33|1115.53|21
1652232330000|2022-05-11 01:25:30|1133.38|1115.58|1132.36|1114.56|1133.38|1115.58|1132.35|1114.55|12
1652232340000|2022-05-11 01:25:40|1132.37|1114.57|1132.36|1114.56|1132.48|1114.68|1131.12|1113.32|25
1652232350000|2022-05-11 01:25:50|1132.42|1114.62|1134.41|1116.61|1134.41|1116.61|1132.39|1114.59|28
1652232360000|2022-05-11 01:26:00|1134.42|1116.62|1135.78|1117.98|1136.84|1119.04|1134.33|1116.53|28
1652232370000|2022-05-11 01:26:10|1135.55|1117.75|1135.24|1117.44|1135.55|1117.75|1134.43|1116.63|32
1652232380000|2022-05-11 01:26:20|1135.19|1117.39|1136.68|1118.88|1137.18|1119.38|1135.19|1117.39|26
1652232390000|2022-05-11 01:26:30|1136.72|1118.92|1137.19|1119.39|1137.32|1119.52|1136.61|1118.81|15
1652232400000|2022-05-11 01:26:40|1137.2|1119.4|1138.06|1120.26|1138.22|1120.42|1137.2|1119.4|14
1652232410000|2022-05-11 01:26:50|1138.03|1120.23|1136.45|1118.65|1138.13|1120.33|1136.45|1118.65|18
1652232420000|2022-05-11 01:27:00|1136.43|1118.63|1135.22|1117.42|1136.45|1118.65|1135.18|1117.38|31
1652232430000|2022-05-11 01:27:10|1135.24|1117.44|1137.3|1119.5|1137.45|1119.65|1135.24|1117.44|24
1652232440000|2022-05-11 01:27:20|1137.28|1119.48|1136.38|1118.58|1137.32|1119.52|1136.38|1118.58|23
1652232450000|2022-05-11 01:27:30|1136.44|1118.64|1134.39|1116.59|1136.47|1118.67|1134.38|1116.58|21
1652232460000|2022-05-11 01:27:40|1134.38|1116.58|1134.38|1116.58|1135.47|1117.67|1134.3|1116.5|29
1652232470000|2022-05-11 01:27:50|1134.32|1116.52|1135.9|1118.1|1136.4|1118.6|1134.32|1116.52|19
1652232480000|2022-05-11 01:28:00|1135.4|1117.6|1136.04|1118.24|1136.27|1118.47|1135.12|1117.32|25
1652232490000|2022-05-11 01:28:10|1136.09|1118.29|1135.29|1117.49|1136.32|1118.52|1135.24|1117.44|20
1652232500000|2022-05-11 01:28:20|1135.34|1117.54|1135.39|1117.59|1136.12|1118.32|1134.96|1117.16|16
1652232510000|2022-05-11 01:28:30|1135.38|1117.58|1136.03|1118.23|1136.03|1118.23|1134.99|1117.19|23
1652232520000|2022-05-11 01:28:40|1135.48|1117.68|1135.21|1117.41|1135.48|1117.68|1135.2|1117.4|16
1652232530000|2022-05-11 01:28:50|1135.26|1117.46|1133.48|1115.68|1135.33|1117.53|1133.48|1115.68|18
1652232540000|2022-05-11 01:29:00|1133.43|1115.63|1133.2|1115.4|1133.48|1115.68|1133.18|1115.38|12
1652232550000|2022-05-11 01:29:10|1133.27|1115.47|1135|1117.2|1135|1117.2|1132.87|1115.07|25
1652232560000|2022-05-11 01:29:20|1135.08|1117.28|1135.56|1117.76|1136.32|1118.52|1134.74|1116.94|23
1652232570000|2022-05-11 01:29:30|1135.38|1117.58|1135.4|1117.6|1135.4|1117.6|1134.7|1116.9|12
1652232580000|2022-05-11 01:29:40|1135.31|1117.51|1136.23|1118.43|1136.26|1118.46|1135.31|1117.51|12
1652232590000|2022-05-11 01:29:50|1136.24|1118.44|1136.05|1118.25|1136.58|1118.78|1135.45|1117.65|25
1652232600000|2022-05-11 01:30:00|1135.65|1117.85|1135.4|1117.6|1136.31|1118.51|1134.4|1116.6|26
1652232610000|2022-05-11 01:30:10|1135.65|1117.85|1136.33|1118.53|1136.4|1118.6|1135.53|1117.73|9
1652232620000|2022-05-11 01:30:20|1136.32|1118.52|1137.11|1119.31|1137.32|1119.52|1136.32|1118.52|25
1652232630000|2022-05-11 01:30:30|1137.08|1119.28|1137.11|1119.31|1137.11|1119.31|1136.6|1118.8|17
1652232640000|2022-05-11 01:30:40|1137.12|1119.32|1139.09|1121.29|1139.38|1121.58|1137.12|1119.32|22
1652232650000|2022-05-11 01:30:50|1139.11|1121.31|1141.68|1123.88|1141.68|1123.88|1139.08|1121.28|28
1652232660000|2022-05-11 01:31:00|1141.39|1123.59|1139.44|1121.64|1141.78|1123.98|1139.36|1121.56|32
1652232670000|2022-05-11 01:31:10|1139.62|1121.82|1138.34|1120.54|1139.71|1121.91|1137.96|1120.16|28
1652232680000|2022-05-11 01:31:20|1138.36|1120.56|1136.36|1118.56|1138.53|1120.73|1136.25|1118.45|29
1652232690000|2022-05-11 01:31:30|1136.3|1118.5|1135.48|1117.68|1136.34|1118.54|1135.4|1117.6|19
1652232700000|2022-05-11 01:31:40|1135.47|1117.67|1134.32|1116.52|1135.47|1117.67|1133.09|1115.29|20
1652232710000|2022-05-11 01:31:50|1134.22|1116.42|1135.4|1117.6|1136.4|1118.6|1134.22|1116.42|28
1652232720000|2022-05-11 01:32:00|1135.39|1117.59|1135.3|1117.5|1135.5|1117.7|1135.3|1117.5|10
1652232730000|2022-05-11 01:32:10|1135.26|1117.46|1135.25|1117.45|1135.41|1117.61|1134.53|1116.73|19
1652232740000|2022-05-11 01:32:20|1135.36|1117.56|1136.17|1118.37|1136.32|1118.52|1135.27|1117.47|19
1652232750000|2022-05-11 01:32:30|1136.19|1118.39|1136.29|1118.49|1136.4|1118.6|1136.19|1118.39|27
1652232760000|2022-05-11 01:32:40|1136.31|1118.51|1135.24|1117.44|1136.31|1118.51|1134.57|1116.77|26
1652232770000|2022-05-11 01:32:50|1135.33|1117.53|1136.3|1118.5|1136.36|1118.56|1135.33|1117.53|24
1652232780000|2022-05-11 01:33:00|1136.21|1118.41|1137.65|1119.85|1137.65|1119.85|1135.75|1117.95|22
1652232790000|2022-05-11 01:33:10|1137.52|1119.72|1137.3|1119.5|1138.4|1120.6|1136.96|1119.16|27
1652232800000|2022-05-11 01:33:20|1137.05|1119.25|1136.26|1118.46|1137.3|1119.5|1136.26|1118.46|18
1652232810000|2022-05-11 01:33:30|1136.25|1118.45|1135.75|1117.95|1136.37|1118.57|1135.27|1117.47|26
1652232820000|2022-05-11 01:33:40|1135.55|1117.75|1133.44|1115.64|1135.55|1117.75|1133.39|1115.59|23
1652232830000|2022-05-11 01:33:50|1133.31|1115.51|1133.32|1115.52|1133.46|1115.66|1132.29|1114.49|30
1652232840000|2022-05-11 01:34:00|1133.19|1115.39|1132.25|1114.45|1133.42|1115.62|1132.23|1114.43|19
1652232850000|2022-05-11 01:34:10|1132.32|1114.52|1131.31|1113.51|1132.53|1114.73|1131.31|1113.51|21
1652232860000|2022-05-11 01:34:20|1130.7|1112.9|1134.6|1116.8|1134.6|1116.8|1130.7|1112.9|27
1652232870000|2022-05-11 01:34:30|1134.4|1116.6|1134.35|1116.55|1135.35|1117.55|1134.32|1116.52|26
1652232880000|2022-05-11 01:34:40|1134.39|1116.59|1135.21|1117.41|1135.21|1117.41|1134.03|1116.23|24
1652232890000|2022-05-11 01:34:50|1135.05|1117.25|1137.32|1119.52|1137.32|1119.52|1135.05|1117.25|19
1652232900000|2022-05-11 01:35:00|1137.15|1119.35|1139.22|1121.42|1139.22|1121.42|1137.15|1119.35|19
1652232910000|2022-05-11 01:35:10|1139.4|1121.6|1139.34|1121.54|1140.09|1122.29|1139.17|1121.37|17
1652232920000|2022-05-11 01:35:20|1139.5|1121.7|1139.22|1121.42|1140.22|1122.42|1139.22|1121.42|21
1652232930000|2022-05-11 01:35:30|1139.23|1121.43|1139.22|1121.42|1139.43|1121.63|1138.72|1120.92|25
1652232940000|2022-05-11 01:35:40|1139.23|1121.43|1139.82|1122.02|1139.82|1122.02|1138.35|1120.55|29
1652232950000|2022-05-11 01:35:50|1139.61|1121.81|1138.9|1121.1|1139.61|1121.81|1138.38|1120.58|26
1652232960000|2022-05-11 01:36:00|1138.73|1120.93|1137.33|1119.53|1138.9|1121.1|1137.23|1119.43|27
1652232970000|2022-05-11 01:36:10|1137.34|1119.54|1136.33|1118.53|1137.35|1119.55|1136.02|1118.22|24
1652232980000|2022-05-11 01:36:20|1136.4|1118.6|1136.7|1118.9|1137.4|1119.6|1136.28|1118.48|23
1652232990000|2022-05-11 01:36:30|1136.4|1118.6|1137.32|1119.52|1137.32|1119.52|1136.18|1118.38|14
1652233000000|2022-05-11 01:36:40|1136.55|1118.75|1136.29|1118.49|1137.32|1119.52|1136.24|1118.44|17
1652233010000|2022-05-11 01:36:50|1136.24|1118.44|1137.35|1119.55|1137.35|1119.55|1136.24|1118.44|13
1652233020000|2022-05-11 01:37:00|1137.21|1119.41|1138.4|1120.6|1138.4|1120.6|1137.03|1119.23|16
1652233030000|2022-05-11 01:37:10|1138.55|1120.75|1138.35|1120.55|1138.6|1120.8|1138.24|1120.44|11
1652233040000|2022-05-11 01:37:20|1138.53|1120.73|1138.07|1120.27|1138.53|1120.73|1137.51|1119.71|16
1652233050000|2022-05-11 01:37:30|1138.19|1120.39|1138.4|1120.6|1138.73|1120.93|1138.03|1120.23|18
1652233060000|2022-05-11 01:37:40|1138.5|1120.7|1139.21|1121.41|1139.72|1121.92|1138.5|1120.7|16
1652233070000|2022-05-11 01:37:50|1139.2|1121.4|1137.2|1119.4|1139.22|1121.42|1137.2|1119.4|25
1652233080000|2022-05-11 01:38:00|1137.19|1119.39|1136.4|1118.6|1137.36|1119.56|1136.4|1118.6|19
1652233090000|2022-05-11 01:38:10|1136.31|1118.51|1135.24|1117.44|1136.31|1118.51|1135.2|1117.4|16
1652233100000|2022-05-11 01:38:20|1135.23|1117.43|1133.8|1116|1135.3|1117.5|1133.54|1115.74|30
1652233110000|2022-05-11 01:38:30|1133.41|1115.61|1133.21|1115.41|1133.49|1115.69|1133.08|1115.28|13
1652233120000|2022-05-11 01:38:40|1133.19|1115.39|1132.8|1115|1133.34|1115.54|1131.5|1113.7|25
1652233130000|2022-05-11 01:38:50|1132.4|1114.6|1132.28|1114.48|1132.4|1114.6|1132|1114.2|10
1652233140000|2022-05-11 01:39:00|1132.4|1114.6|1131.4|1113.6|1132.45|1114.65|1131.4|1113.6|20
1652233150000|2022-05-11 01:39:10|1131.29|1113.49|1129.8|1112|1131.4|1113.6|1129.38|1111.58|21
1652233160000|2022-05-11 01:39:20|1129.49|1111.69|1130.27|1112.47|1130.4|1112.6|1129.35|1111.55|17
1652233170000|2022-05-11 01:39:30|1130.29|1112.49|1131.72|1113.92|1131.72|1113.92|1129.99|1112.19|15
1652233180000|2022-05-11 01:39:40|1131.69|1113.89|1129.65|1111.85|1131.69|1113.89|1129.65|1111.85|25
1652233190000|2022-05-11 01:39:50|1129.4|1111.6|1130.9|1113.1|1131.32|1113.52|1129.37|1111.57|15
1652233200000|2022-05-11 01:40:00|1130.85|1113.05|1131.43|1113.63|1132.33|1114.53|1130.4|1112.6|22
1652233210000|2022-05-11 01:40:10|1131.44|1113.64|1132.4|1114.6|1132.4|1114.6|1131.3|1113.5|9
1652233220000|2022-05-11 01:40:20|1132.32|1114.52|1132.21|1114.41|1132.4|1114.6|1132.2|1114.4|9
1652233230000|2022-05-11 01:40:30|1132.38|1114.58|1133.4|1115.6|1133.4|1115.6|1132.21|1114.41|14
1652233240000|2022-05-11 01:40:40|1133.32|1115.52|1133.15|1115.35|1133.65|1115.85|1132.87|1115.07|10
1652233250000|2022-05-11 01:40:50|1133.17|1115.37|1133.4|1115.6|1134.21|1116.41|1132.89|1115.09|23
1652233260000|2022-05-11 01:41:00|1133.35|1115.55|1133.4|1115.6|1134.19|1116.39|1133.28|1115.48|13
1652233270000|2022-05-11 01:41:10|1133.5|1115.7|1131.4|1113.6|1133.5|1115.7|1131.07|1113.27|27
1652233280000|2022-05-11 01:41:20|1131.43|1113.63|1132.77|1114.97|1132.77|1114.97|1131.4|1113.6|18
1652233290000|2022-05-11 01:41:30|1132.79|1114.99|1132.95|1115.15|1133.4|1115.6|1132.79|1114.99|16
1652233300000|2022-05-11 01:41:40|1132.65|1114.85|1133.4|1115.6|1133.4|1115.6|1132.65|1114.85|7
1652233310000|2022-05-11 01:41:50|1133.51|1115.71|1133.8|1116|1134.2|1116.4|1133.51|1115.71|11
1652233320000|2022-05-11 01:42:00|1133.4|1115.6|1132.52|1114.72|1133.44|1115.64|1132.52|1114.72|10
1652233330000|2022-05-11 01:42:10|1132.36|1114.56|1132.37|1114.57|1132.4|1114.6|1131.4|1113.6|10
1652233340000|2022-05-11 01:42:20|1132.38|1114.58|1134.21|1116.41|1134.25|1116.45|1132.37|1114.57|19
1652233350000|2022-05-11 01:42:30|1134.29|1116.49|1134.15|1116.35|1134.29|1116.49|1133.4|1115.6|15
1652233360000|2022-05-11 01:42:40|1134.09|1116.29|1133.19|1115.39|1134.09|1116.29|1132.43|1114.63|17
1652233370000|2022-05-11 01:42:50|1133.03|1115.23|1132.4|1114.6|1133.32|1115.52|1132.4|1114.6|14
1652233380000|2022-05-11 01:43:00|1132.45|1114.65|1129.9|1112.1|1132.45|1114.65|1129.9|1112.1|23
1652233390000|2022-05-11 01:43:10|1129.79|1111.99|1130.14|1112.34|1130.19|1112.39|1129.49|1111.69|21
1652233400000|2022-05-11 01:43:20|1129.99|1112.19|1130.36|1112.56|1130.4|1112.6|1129.78|1111.98|13
1652233410000|2022-05-11 01:43:30|1130.3|1112.5|1131.4|1113.6|1131.4|1113.6|1130.3|1112.5|10
1652233420000|2022-05-11 01:43:40|1131.27|1113.47|1133.22|1115.42|1133.22|1115.42|1131.22|1113.42|16
1652233430000|2022-05-11 01:43:50|1132.89|1115.09|1132.4|1114.6|1132.9|1115.1|1132.4|1114.6|10
1652233440000|2022-05-11 01:44:00|1132.53|1114.73|1131.59|1113.79|1132.53|1114.73|1131.55|1113.75|11
1652233450000|2022-05-11 01:44:10|1132.03|1114.23|1132.4|1114.6|1132.56|1114.76|1132.03|1114.23|7
1652233460000|2022-05-11 01:44:20|1132.3|1114.5|1130.46|1112.66|1132.52|1114.72|1130.46|1112.66|17
1652233470000|2022-05-11 01:44:30|1130.36|1112.56|1129.8|1112|1130.46|1112.66|1129.41|1111.61|15
1652233480000|2022-05-11 01:44:40|1129.68|1111.88|1132.4|1114.6|1132.4|1114.6|1129.5|1111.7|25
1652233490000|2022-05-11 01:44:50|1131.9|1114.1|1132.4|1114.6|1132.44|1114.64|1131.9|1114.1|6
1652233500000|2022-05-11 01:45:00|1132.45|1114.65|1131.32|1113.52|1132.45|1114.65|1130.35|1112.55|19
1652233510000|2022-05-11 01:45:10|1131.49|1113.69|1131.52|1113.72|1131.52|1113.72|1129.96|1112.16|26
1652233520000|2022-05-11 01:45:20|1131.53|1113.73|1130.34|1112.54|1132.01|1114.21|1130.34|1112.54|19
1652233530000|2022-05-11 01:45:30|1130.14|1112.34|1129.16|1111.36|1130.2|1112.4|1128.05|1110.25|30
1652233540000|2022-05-11 01:45:40|1129.19|1111.39|1130.49|1112.69|1130.49|1112.69|1128.65|1110.85|26
1652233550000|2022-05-11 01:45:50|1130.51|1112.71|1132.35|1114.55|1132.36|1114.56|1130.16|1112.36|20
1652233560000|2022-05-11 01:46:00|1132.28|1114.48|1131.5|1113.7|1132.4|1114.6|1131.48|1113.68|15
1652233570000|2022-05-11 01:46:10|1131.36|1113.56|1130.4|1112.6|1131.4|1113.6|1130.4|1112.6|13
1652233580000|2022-05-11 01:46:20|1130.53|1112.73|1131.4|1113.6|1131.4|1113.6|1130.38|1112.58|25
1652233590000|2022-05-11 01:46:30|1131.49|1113.69|1131.35|1113.55|1132.48|1114.68|1131.35|1113.55|13
1652233600000|2022-05-11 01:46:40|1131.32|1113.52|1132.32|1114.52|1132.32|1114.52|1130.79|1112.99|18
1652233610000|2022-05-11 01:46:50|1132.22|1114.42|1131.4|1113.6|1132.22|1114.42|1131.4|1113.6|11
1652233620000|2022-05-11 01:47:00|1131.45|1113.65|1132.4|1114.6|1132.4|1114.6|1131.4|1113.6|12
1652233630000|2022-05-11 01:47:10|1132.3|1114.5|1131.4|1113.6|1132.4|1114.6|1131.38|1113.58|17
1652233640000|2022-05-11 01:47:20|1131.55|1113.75|1130.64|1112.84|1132.3|1114.5|1130.64|1112.84|15
1652233650000|2022-05-11 01:47:30|1130.46|1112.66|1130.21|1112.41|1130.46|1112.66|1129.34|1111.54|22
1652233660000|2022-05-11 01:47:40|1129.84|1112.04|1129.4|1111.6|1130.35|1112.55|1129.27|1111.47|20
1652233670000|2022-05-11 01:47:50|1129.32|1111.52|1128.4|1110.6|1129.4|1111.6|1128.37|1110.57|13
1652233680000|2022-05-11 01:48:00|1128.33|1110.53|1128.4|1110.6|1129.4|1111.6|1127.48|1109.68|22
1652233690000|2022-05-11 01:48:10|1128.35|1110.55|1126.75|1108.95|1128.35|1110.55|1126.75|1108.95|23
1652233700000|2022-05-11 01:48:20|1126.79|1108.99|1126.12|1108.32|1127.34|1109.54|1126.12|1108.32|13
1652233710000|2022-05-11 01:48:30|1126.07|1108.27|1126.4|1108.6|1126.4|1108.6|1124.85|1107.05|31
1652233720000|2022-05-11 01:48:40|1126.38|1108.58|1126.9|1109.1|1127.32|1109.52|1126.37|1108.57|15
1652233730000|2022-05-11 01:48:50|1126.67|1108.87|1125.16|1107.36|1126.68|1108.88|1125.16|1107.36|11
1652233740000|2022-05-11 01:49:00|1125|1107.2|1122.8|1105|1125.04|1107.24|1122.76|1104.96|21
1652233750000|2022-05-11 01:49:10|1122.72|1104.92|1123.7|1105.9|1124.33|1106.53|1122.16|1104.36|24
1652233760000|2022-05-11 01:49:20|1123.65|1105.85|1124.06|1106.26|1124.4|1106.6|1123.44|1105.64|24
1652233770000|2022-05-11 01:49:30|1124.7|1106.9|1125.29|1107.49|1125.4|1107.6|1124.29|1106.49|18
1652233780000|2022-05-11 01:49:40|1125.4|1107.6|1126.32|1108.52|1126.32|1108.52|1125.28|1107.48|19
1652233790000|2022-05-11 01:49:50|1126.34|1108.54|1127.32|1109.52|1127.32|1109.52|1126.34|1108.54|5
1652233800000|2022-05-11 01:50:00|1127.21|1109.41|1127.4|1109.6|1128.18|1110.38|1127.16|1109.36|22
1652233810000|2022-05-11 01:50:10|1127.3|1109.5|1126.4|1108.6|1127.58|1109.78|1126.4|1108.6|20
1652233820000|2022-05-11 01:50:20|1126.54|1108.74|1125.4|1107.6|1126.54|1108.74|1125.13|1107.33|20
1652233830000|2022-05-11 01:50:30|1125.34|1107.54|1126.32|1108.52|1126.32|1108.52|1124.4|1106.6|21
1652233840000|2022-05-11 01:50:40|1126.4|1108.6|1127.22|1109.42|1127.4|1109.6|1126.23|1108.43|13
1652233850000|2022-05-11 01:50:50|1127.4|1109.6|1127.4|1109.6|1127.4|1109.6|1126.9|1109.1|12
1652233860000|2022-05-11 01:51:00|1127.43|1109.63|1127.4|1109.6|1127.43|1109.63|1126.4|1108.6|17
1652233870000|2022-05-11 01:51:10|1127.58|1109.78|1127.54|1109.74|1129.37|1111.57|1127.54|1109.74|26
1652233880000|2022-05-11 01:51:20|1127.47|1109.67|1127.35|1109.55|1128.3|1110.5|1127.35|1109.55|16
1652233890000|2022-05-11 01:51:30|1127.36|1109.56|1125.3|1107.5|1127.4|1109.6|1125.29|1107.49|22
1652233900000|2022-05-11 01:51:40|1125.4|1107.6|1125.46|1107.66|1126.28|1108.48|1125.3|1107.5|16
1652233910000|2022-05-11 01:51:50|1125.8|1108|1127.3|1109.5|1127.4|1109.6|1125.65|1107.85|23
1652233920000|2022-05-11 01:52:00|1127.31|1109.51|1127.78|1109.98|1128.27|1110.47|1127.2|1109.4|18
1652233930000|2022-05-11 01:52:10|1127.7|1109.9|1128.27|1110.47|1128.4|1110.6|1127.54|1109.74|18
1652233940000|2022-05-11 01:52:20|1128.19|1110.39|1128|1110.2|1128.75|1110.95|1127.9|1110.1|13
1652233950000|2022-05-11 01:52:30|1127.85|1110.05|1127.65|1109.85|1127.95|1110.15|1127.4|1109.6|8
1652233960000|2022-05-11 01:52:40|1127.4|1109.6|1128.32|1110.52|1128.4|1110.6|1127.4|1109.6|14
1652233970000|2022-05-11 01:52:50|1128.33|1110.53|1130.19|1112.39|1130.19|1112.39|1128.31|1110.51|21
1652233980000|2022-05-11 01:53:00|1130.4|1112.6|1131.4|1113.6|1131.69|1113.89|1129.4|1111.6|22
1652233990000|2022-05-11 01:53:10|1131.59|1113.79|1131.3|1113.5|1132.34|1114.54|1131.29|1113.49|16
1652234000000|2022-05-11 01:53:20|1131.32|1113.52|1131.26|1113.46|1131.4|1113.6|1130.57|1112.77|13
1652234010000|2022-05-11 01:53:30|1131.25|1113.45|1129.35|1111.55|1131.25|1113.45|1128.96|1111.16|22
1652234020000|2022-05-11 01:53:40|1129.34|1111.54|1128.38|1110.58|1129.4|1111.6|1128.31|1110.51|21
1652234030000|2022-05-11 01:53:50|1128.36|1110.56|1127.85|1110.05|1129.05|1111.25|1127.85|1110.05|17
1652234040000|2022-05-11 01:54:00|1128.08|1110.28|1127.95|1110.15|1128.22|1110.42|1127.79|1109.99|10
1652234050000|2022-05-11 01:54:10|1127.5|1109.7|1126.4|1108.6|1127.56|1109.76|1125.91|1108.11|26
1652234060000|2022-05-11 01:54:20|1126.42|1108.62|1129.84|1112.04|1129.91|1112.11|1126.06|1108.26|29
1652234070000|2022-05-11 01:54:30|1130.13|1112.33|1130.47|1112.67|1130.86|1113.06|1129.55|1111.75|29
1652234080000|2022-05-11 01:54:40|1130.43|1112.63|1131.19|1113.39|1131.21|1113.41|1130.43|1112.63|20
1652234090000|2022-05-11 01:54:50|1131.4|1113.6|1131.4|1113.6|1131.48|1113.68|1130.75|1112.95|17
1652234100000|2022-05-11 01:55:00|1131.6|1113.8|1130.9|1113.1|1131.6|1113.8|1130.9|1113.1|8
1652234110000|2022-05-11 01:55:10|1130.6|1112.8|1131.94|1114.14|1131.94|1114.14|1130.6|1112.8|8
1652234120000|2022-05-11 01:55:20|1131.96|1114.16|1131.4|1113.6|1132.4|1114.6|1131.3|1113.5|21
1652234130000|2022-05-11 01:55:30|1131.32|1113.52|1132.18|1114.38|1132.4|1114.6|1130.34|1112.54|27
1652234140000|2022-05-11 01:55:40|1132.4|1114.6|1131.4|1113.6|1132.4|1114.6|1131.4|1113.6|7
1652234150000|2022-05-11 01:55:50|1132.15|1114.35|1132.15|1114.35|1132.15|1114.35|1131.85|1114.05|4
1652234160000|2022-05-11 01:56:00|1131.86|1114.06|1131.45|1113.65|1132.15|1114.35|1131.31|1113.51|21
1652234170000|2022-05-11 01:56:10|1131.55|1113.75|1132.4|1114.6|1132.4|1114.6|1131.4|1113.6|7
1652234180000|2022-05-11 01:56:20|1132.15|1114.35|1132.4|1114.6|1132.4|1114.6|1132.15|1114.35|4
1652234190000|2022-05-11 01:56:30|1132.15|1114.35|1131.65|1113.85|1132.53|1114.73|1131.65|1113.85|17
1652234200000|2022-05-11 01:56:40|1131.57|1113.77|1132.09|1114.29|1132.15|1114.35|1131.4|1113.6|15
1652234210000|2022-05-11 01:56:50|1132.12|1114.32|1131.54|1113.74|1132.19|1114.39|1130.95|1113.15|13
1652234220000|2022-05-11 01:57:00|1131.44|1113.64|1130.48|1112.68|1131.45|1113.65|1130.48|1112.68|11
1652234230000|2022-05-11 01:57:10|1130.27|1112.47|1130.31|1112.51|1130.32|1112.52|1128.77|1110.97|22
1652234240000|2022-05-11 01:57:20|1129.92|1112.12|1130.09|1112.29|1130.43|1112.63|1129.75|1111.95|12
1652234250000|2022-05-11 01:57:30|1130.28|1112.48|1130.28|1112.48|1130.32|1112.52|1129.57|1111.77|10
1652234260000|2022-05-11 01:57:40|1130.29|1112.49|1130.28|1112.48|1130.4|1112.6|1130.21|1112.41|6
1652234270000|2022-05-11 01:57:50|1130.19|1112.39|1129.9|1112.1|1130.4|1112.6|1129.4|1111.6|14
1652234280000|2022-05-11 01:58:00|1129.35|1111.55|1129.4|1111.6|1129.54|1111.74|1129.27|1111.47|12
1652234290000|2022-05-11 01:58:10|1129.61|1111.81|1130.21|1112.41|1130.4|1112.6|1129.4|1111.6|8
1652234300000|2022-05-11 01:58:20|1130.19|1112.39|1129.05|1111.25|1130.28|1112.48|1129|1111.2|27
1652234310000|2022-05-11 01:58:30|1129.35|1111.55|1128.29|1110.49|1129.6|1111.8|1128.29|1110.49|22
1652234320000|2022-05-11 01:58:40|1128.43|1110.63|1128.4|1110.6|1128.9|1111.1|1128.25|1110.45|21
1652234330000|2022-05-11 01:58:50|1128.28|1110.48|1128.29|1110.49|1128.4|1110.6|1128.28|1110.48|4
1652234340000|2022-05-11 01:59:00|1128.53|1110.73|1126.26|1108.46|1128.53|1110.73|1126.26|1108.46|14
1652234350000|2022-05-11 01:59:10|1126.22|1108.42|1126.32|1108.52|1126.4|1108.6|1125.4|1107.6|17
1652234360000|2022-05-11 01:59:20|1126.21|1108.41|1123.35|1105.55|1126.21|1108.41|1123.31|1105.51|30
1652234370000|2022-05-11 01:59:30|1123.29|1105.49|1124.2|1106.4|1124.44|1106.64|1122.82|1105.02|30
1652234380000|2022-05-11 01:59:40|1124.28|1106.48|1123.4|1105.6|1124.28|1106.48|1122.69|1104.89|17
1652234390000|2022-05-11 01:59:50|1123.25|1105.45|1124.32|1106.52|1124.4|1106.6|1123.25|1105.45|21
1652234400000|2022-05-11 02:00:00|1124.31|1106.51|1123.4|1105.6|1124.32|1106.52|1123.08|1105.28|18
1652234410000|2022-05-11 02:00:10|1123.3|1105.5|1124.35|1106.55|1125.21|1107.41|1123.3|1105.5|22
1652234420000|2022-05-11 02:00:20|1124.37|1106.57|1124.22|1106.42|1124.37|1106.57|1122.93|1105.13|18
1652234430000|2022-05-11 02:00:30|1123.73|1105.93|1123.32|1105.52|1124.15|1106.35|1123.12|1105.32|10
1652234440000|2022-05-11 02:00:40|1123.35|1105.55|1122.37|1104.57|1123.35|1105.55|1122.07|1104.27|16
1652234450000|2022-05-11 02:00:50|1122.07|1104.27|1121.44|1103.64|1122.19|1104.39|1121.33|1103.53|27
1652234460000|2022-05-11 02:01:00|1122.19|1104.39|1120.34|1102.54|1122.32|1104.52|1120.28|1102.48|14
1652234470000|2022-05-11 02:01:10|1120.4|1102.6|1118.36|1100.56|1120.46|1102.66|1118.27|1100.47|30
1652234480000|2022-05-11 02:01:20|1119.05|1101.25|1118.85|1101.05|1120.21|1102.41|1118.65|1100.85|24
1652234490000|2022-05-11 02:01:30|1119.32|1101.52|1119.21|1101.41|1119.56|1101.76|1118.43|1100.63|20
1652234500000|2022-05-11 02:01:40|1119.11|1101.31|1117.37|1099.57|1119.44|1101.64|1117.3|1099.5|19
1652234510000|2022-05-11 02:01:50|1117.38|1099.58|1119.01|1101.21|1119.17|1101.37|1117.34|1099.54|27
1652234520000|2022-05-11 02:02:00|1119|1101.2|1119.01|1101.21|1119.01|1101.21|1118.26|1100.46|18
1652234530000|2022-05-11 02:02:10|1118.82|1101.02|1117.51|1099.71|1119.01|1101.21|1117.51|1099.71|21
1652234540000|2022-05-11 02:02:20|1117.98|1100.18|1116.32|1098.52|1117.98|1100.18|1116.13|1098.33|29
1652234550000|2022-05-11 02:02:30|1116.27|1098.47|1116.37|1098.57|1116.5|1098.7|1115.47|1097.67|28
1652234560000|2022-05-11 02:02:40|1116.64|1098.84|1116.28|1098.48|1116.67|1098.87|1116.28|1098.48|13
1652234570000|2022-05-11 02:02:50|1116.33|1098.53|1117.3|1099.5|1117.4|1099.6|1116.33|1098.53|18
1652234580000|2022-05-11 02:03:00|1117.31|1099.51|1117.32|1099.52|1118.1|1100.3|1117.28|1099.48|18
1652234590000|2022-05-11 02:03:10|1117.12|1099.32|1117.31|1099.51|1117.35|1099.55|1115.95|1098.15|28
1652234600000|2022-05-11 02:03:20|1117.3|1099.5|1117.4|1099.6|1117.65|1099.85|1116.9|1099.1|14
1652234610000|2022-05-11 02:03:30|1117.3|1099.5|1115.79|1097.99|1117.55|1099.75|1115.28|1097.48|25
1652234620000|2022-05-11 02:03:40|1116.22|1098.42|1114.44|1096.64|1116.22|1098.42|1114.34|1096.54|26
1652234630000|2022-05-11 02:03:50|1114.47|1096.67|1111.54|1093.74|1114.47|1096.67|1111.42|1093.62|25
1652234640000|2022-05-11 02:04:00|1111.56|1093.76|1113.84|1096.04|1114.03|1096.23|1111.3|1093.5|30
1652234650000|2022-05-11 02:04:10|1113.46|1095.66|1113.21|1095.41|1113.46|1095.66|1112.28|1094.48|27
1652234660000|2022-05-11 02:04:20|1113.49|1095.69|1114.9|1097.1|1115.27|1097.47|1113.43|1095.63|21
1652234670000|2022-05-11 02:04:30|1115.4|1097.6|1115.4|1097.6|1115.5|1097.7|1114.79|1096.99|13
1652234680000|2022-05-11 02:04:40|1115.49|1097.69|1114.46|1096.66|1116.32|1098.52|1114.46|1096.66|20
1652234690000|2022-05-11 02:04:50|1114.31|1096.51|1114.4|1096.6|1114.7|1096.9|1113.56|1095.76|26
1652234700000|2022-05-11 02:05:00|1114.7|1096.9|1114.4|1096.6|1115.49|1097.69|1114.31|1096.51|28
1652234710000|2022-05-11 02:05:10|1114.29|1096.49|1113.4|1095.6|1114.4|1096.6|1113.14|1095.34|19
1652234720000|2022-05-11 02:05:20|1114.01|1096.21|1115.03|1097.23|1115.3|1097.5|1113.9|1096.1|20
1652234730000|2022-05-11 02:05:30|1115.04|1097.24|1115.29|1097.49|1115.81|1098.01|1114.83|1097.03|22
1652234740000|2022-05-11 02:05:40|1115.51|1097.71|1116.18|1098.38|1116.4|1098.6|1115.16|1097.36|16
1652234750000|2022-05-11 02:05:50|1116.15|1098.35|1115.4|1097.6|1116.52|1098.72|1115.4|1097.6|15
1652234760000|2022-05-11 02:06:00|1115.45|1097.65|1114.32|1096.52|1115.45|1097.65|1114.12|1096.32|12
1652234770000|2022-05-11 02:06:10|1114.33|1096.53|1113.9|1096.1|1114.33|1096.53|1113.74|1095.94|20
1652234780000|2022-05-11 02:06:20|1113.75|1095.95|1115.15|1097.35|1115.15|1097.35|1113.75|1095.95|11
1652234790000|2022-05-11 02:06:30|1115.09|1097.29|1116.62|1098.82|1116.82|1099.02|1115.09|1097.29|12
1652234800000|2022-05-11 02:06:40|1117.4|1099.6|1118.75|1100.95|1118.77|1100.97|1116.93|1099.13|28
1652234810000|2022-05-11 02:06:50|1118.78|1100.98|1120.35|1102.55|1120.78|1102.98|1118.78|1100.98|24
1652234820000|2022-05-11 02:07:00|1120.24|1102.44|1120.16|1102.36|1120.25|1102.45|1119.62|1101.82|23
1652234830000|2022-05-11 02:07:10|1120.35|1102.55|1121.5|1103.7|1121.68|1103.88|1120.35|1102.55|27
1652234840000|2022-05-11 02:07:20|1121.51|1103.71|1122.46|1104.66|1123.32|1105.52|1121.51|1103.71|24
1652234850000|2022-05-11 02:07:30|1122.49|1104.69|1121.42|1103.62|1122.5|1104.7|1121.41|1103.61|17
1652234860000|2022-05-11 02:07:40|1121.47|1103.67|1120.34|1102.54|1121.48|1103.68|1120.3|1102.5|26
1652234870000|2022-05-11 02:07:50|1120.35|1102.55|1119.9|1102.1|1120.6|1102.8|1119.9|1102.1|16
1652234880000|2022-05-11 02:08:00|1119.49|1101.69|1119.54|1101.74|1120.3|1102.5|1119.4|1101.6|12
1652234890000|2022-05-11 02:08:10|1119.47|1101.67|1118.3|1100.5|1119.65|1101.85|1118.05|1100.25|24
1652234900000|2022-05-11 02:08:20|1118.29|1100.49|1118.35|1100.55|1118.35|1100.55|1117.59|1099.79|14
1652234910000|2022-05-11 02:08:30|1118.4|1100.6|1121.01|1103.21|1121.01|1103.21|1118.36|1100.56|30
1652234920000|2022-05-11 02:08:40|1121.31|1103.51|1123.04|1105.24|1123.35|1105.55|1121.05|1103.25|28
1652234930000|2022-05-11 02:08:50|1123.06|1105.26|1123.4|1105.6|1123.4|1105.6|1122.76|1104.96|20
1652234940000|2022-05-11 02:09:00|1123.9|1106.1|1124.39|1106.59|1125.4|1107.6|1123.9|1106.1|19
1652234950000|2022-05-11 02:09:10|1124.47|1106.67|1125.4|1107.6|1125.4|1107.6|1124.18|1106.38|24
1652234960000|2022-05-11 02:09:20|1125.16|1107.36|1125.27|1107.47|1125.36|1107.56|1124.29|1106.49|29
1652234970000|2022-05-11 02:09:30|1125.26|1107.46|1128.34|1110.54|1128.34|1110.54|1125.26|1107.46|25
1652234980000|2022-05-11 02:09:40|1128.42|1110.62|1127.4|1109.6|1128.42|1110.62|1127.29|1109.49|29
1652234990000|2022-05-11 02:09:50|1127.35|1109.55|1127.05|1109.25|1128.19|1110.39|1126.52|1108.72|28
1652235000000|2022-05-11 02:10:00|1127.35|1109.55|1127.19|1109.39|1127.35|1109.55|1126.32|1108.52|24
1652235010000|2022-05-11 02:10:10|1126.95|1109.15|1125.4|1107.6|1127.19|1109.39|1125.38|1107.58|23
1652235020000|2022-05-11 02:10:20|1125.29|1107.49|1124.36|1106.56|1125.4|1107.6|1124.29|1106.49|21
1652235030000|2022-05-11 02:10:30|1124.31|1106.51|1123.5|1105.7|1124.43|1106.63|1123.23|1105.43|28
1652235040000|2022-05-11 02:10:40|1123.45|1105.65|1124.34|1106.54|1124.34|1106.54|1123.31|1105.51|22
1652235050000|2022-05-11 02:10:50|1124.65|1106.85|1125.52|1107.72|1126.4|1108.6|1124.65|1106.85|29
1652235060000|2022-05-11 02:11:00|1125.75|1107.95|1125.4|1107.6|1125.75|1107.95|1125.21|1107.41|15
1652235070000|2022-05-11 02:11:10|1125.36|1107.56|1126.17|1108.37|1126.17|1108.37|1125.31|1107.51|24
1652235080000|2022-05-11 02:11:20|1126.16|1108.36|1125.95|1108.15|1126.3|1108.5|1125.39|1107.59|20
1652235090000|2022-05-11 02:11:30|1125.97|1108.17|1128.15|1110.35|1128.18|1110.38|1125.97|1108.17|34
1652235100000|2022-05-11 02:11:40|1128.18|1110.38|1127.4|1109.6|1128.18|1110.38|1127.4|1109.6|15
1652235110000|2022-05-11 02:11:50|1127.32|1109.52|1127.27|1109.47|1127.75|1109.95|1126.5|1108.7|13
1652235120000|2022-05-11 02:12:00|1127.4|1109.6|1127.4|1109.6|1127.4|1109.6|1126.52|1108.72|22
1652235130000|2022-05-11 02:12:10|1127.3|1109.5|1126.22|1108.42|1127.4|1109.6|1126.06|1108.26|20
1652235140000|2022-05-11 02:12:20|1126.21|1108.41|1124.28|1106.48|1126.4|1108.6|1123.97|1106.17|28
1652235150000|2022-05-11 02:12:30|1124.29|1106.49|1123.31|1105.51|1124.34|1106.54|1123.31|1105.51|19
1652235160000|2022-05-11 02:12:40|1123.3|1105.5|1123.34|1105.54|1123.4|1105.6|1123.2|1105.4|18
1652235170000|2022-05-11 02:12:50|1123.4|1105.6|1125.08|1107.28|1125.08|1107.28|1123.4|1105.6|15
1652235180000|2022-05-11 02:13:00|1125.15|1107.35|1127.62|1109.82|1127.93|1110.13|1125.07|1107.27|31
1652235190000|2022-05-11 02:13:10|1127.74|1109.94|1127.17|1109.37|1128.12|1110.32|1126.36|1108.56|23
1652235200000|2022-05-11 02:13:20|1126.89|1109.09|1125.6|1107.8|1126.89|1109.09|1125.36|1107.56|22
1652235210000|2022-05-11 02:13:30|1125.8|1108|1124.4|1106.6|1125.8|1108|1123.64|1105.84|23
1652235220000|2022-05-11 02:13:40|1124.37|1106.57|1124.3|1106.5|1124.4|1106.6|1123.29|1105.49|23
1652235230000|2022-05-11 02:13:50|1124.35|1106.55|1126.17|1108.37|1126.17|1108.37|1123.87|1106.07|29
1652235240000|2022-05-11 02:14:00|1126.4|1108.6|1125.34|1107.54|1126.4|1108.6|1125.34|1107.54|25
1652235250000|2022-05-11 02:14:10|1125.47|1107.67|1127.43|1109.63|1128.12|1110.32|1125.4|1107.6|27
1652235260000|2022-05-11 02:14:20|1127.85|1110.05|1129.4|1111.6|1129.4|1111.6|1127.75|1109.95|18
1652235270000|2022-05-11 02:14:30|1129.12|1111.32|1128.3|1110.5|1129.12|1111.32|1128.27|1110.47|15
1652235280000|2022-05-11 02:14:40|1128.34|1110.54|1130.4|1112.6|1130.4|1112.6|1128.34|1110.54|20
1652235290000|2022-05-11 02:14:50|1130.26|1112.46|1131.33|1113.53|1131.4|1113.6|1130.26|1112.46|27
1652235300000|2022-05-11 02:15:00|1131.4|1113.6|1133.68|1115.88|1133.68|1115.88|1130.79|1112.99|30
1652235310000|2022-05-11 02:15:10|1133.4|1115.6|1133.24|1115.44|1133.7|1115.9|1132.95|1115.15|16
1652235320000|2022-05-11 02:15:20|1133.25|1115.45|1132|1114.2|1133.4|1115.6|1132|1114.2|21
1652235330000|2022-05-11 02:15:30|1131.44|1113.64|1131.4|1113.6|1131.7|1113.9|1130.9|1113.1|14
1652235340000|2022-05-11 02:15:40|1132.1|1114.3|1132.01|1114.21|1132.37|1114.57|1131.85|1114.05|15
1652235350000|2022-05-11 02:15:50|1132.04|1114.24|1131.67|1113.87|1132.38|1114.58|1131.48|1113.68|19
1652235360000|2022-05-11 02:16:00|1131.4|1113.6|1131.46|1113.66|1132.04|1114.24|1131.4|1113.6|7
1652235370000|2022-05-11 02:16:10|1131.8|1114|1130.44|1112.64|1131.9|1114.1|1130.02|1112.22|20
1652235380000|2022-05-11 02:16:20|1130.45|1112.65|1130.4|1112.6|1131.04|1113.24|1129.87|1112.07|19
1652235390000|2022-05-11 02:16:30|1130.32|1112.52|1131.06|1113.26|1131.32|1113.52|1130.27|1112.47|16
1652235400000|2022-05-11 02:16:40|1131.16|1113.36|1131.3|1113.5|1132.4|1114.6|1131.1|1113.3|18
1652235410000|2022-05-11 02:16:50|1131.28|1113.48|1129.4|1111.6|1131.4|1113.6|1129.31|1111.51|23
1652235420000|2022-05-11 02:17:00|1129.87|1112.07|1129.4|1111.6|1130.32|1112.52|1129.4|1111.6|18
1652235430000|2022-05-11 02:17:10|1129.35|1111.55|1129.4|1111.6|1129.47|1111.67|1129.16|1111.36|9
1652235440000|2022-05-11 02:17:20|1129.94|1112.14|1130.4|1112.6|1130.53|1112.73|1129.94|1112.14|4
1652235450000|2022-05-11 02:17:30|1130.3|1112.5|1130.9|1113.1|1131.4|1113.6|1130.3|1112.5|12
1652235460000|2022-05-11 02:17:40|1130.38|1112.58|1131.4|1113.6|1131.4|1113.6|1130.28|1112.48|12
1652235470000|2022-05-11 02:17:50|1131.12|1113.32|1131.33|1113.53|1131.4|1113.6|1131.05|1113.25|8
1652235480000|2022-05-11 02:18:00|1130.9|1113.1|1130.4|1112.6|1131.4|1113.6|1130.32|1112.52|13
1652235490000|2022-05-11 02:18:10|1130.31|1112.51|1131.32|1113.52|1131.4|1113.6|1130.31|1112.51|19
1652235500000|2022-05-11 02:18:20|1131.22|1113.42|1132.44|1114.64|1132.44|1114.64|1130.4|1112.6|16
1652235510000|2022-05-11 02:18:30|1132.79|1114.99|1134.32|1116.52|1134.4|1116.6|1132.4|1114.6|15
1652235520000|2022-05-11 02:18:40|1134.31|1116.51|1135.3|1117.5|1135.35|1117.55|1134.21|1116.41|11
1652235530000|2022-05-11 02:18:50|1135.25|1117.45|1136.56|1118.76|1136.76|1118.96|1135.25|1117.45|18
1652235540000|2022-05-11 02:19:00|1135.72|1117.92|1137.3|1119.5|1137.3|1119.5|1135.72|1117.92|22
1652235550000|2022-05-11 02:19:10|1137.12|1119.32|1136.4|1118.6|1137.15|1119.35|1136.25|1118.45|15
1652235560000|2022-05-11 02:19:20|1136.34|1118.54|1137.06|1119.26|1137.4|1119.6|1136.19|1118.39|19
1652235570000|2022-05-11 02:19:30|1137.22|1119.42|1135.77|1117.97|1137.43|1119.63|1135.77|1117.97|23
1652235580000|2022-05-11 02:19:40|1135.79|1117.99|1136.38|1118.58|1136.38|1118.58|1135.65|1117.85|16
1652235590000|2022-05-11 02:19:50|1136.37|1118.57|1135.79|1117.99|1136.9|1119.1|1135.79|1117.99|16
1652235600000|2022-05-11 02:20:00|1135.47|1117.67|1133.4|1115.6|1135.51|1117.71|1132.57|1114.77|28
1652235610000|2022-05-11 02:20:10|1133.27|1115.47|1133.26|1115.46|1134.32|1116.52|1133.26|1115.46|22
1652235620000|2022-05-11 02:20:20|1132.57|1114.77|1132.4|1114.6|1132.59|1114.79|1131.53|1113.73|21
1652235630000|2022-05-11 02:20:30|1132.25|1114.45|1132.27|1114.47|1132.4|1114.6|1131.78|1113.98|16
1652235640000|2022-05-11 02:20:40|1132.26|1114.46|1133.05|1115.25|1133.68|1115.88|1131.51|1113.71|22
1652235650000|2022-05-11 02:20:50|1133.47|1115.67|1133.97|1116.17|1133.97|1116.17|1133.27|1115.47|9
1652235660000|2022-05-11 02:21:00|1134.4|1116.6|1136.21|1118.41|1136.4|1118.6|1134.35|1116.55|17
1652235670000|2022-05-11 02:21:10|1135.81|1118.01|1137.28|1119.48|1137.69|1119.89|1135.35|1117.55|23
1652235680000|2022-05-11 02:21:20|1137.33|1119.53|1138.22|1120.42|1138.4|1120.6|1137.3|1119.5|19
1652235690000|2022-05-11 02:21:30|1137.97|1120.17|1138.38|1120.58|1138.4|1120.6|1137.4|1119.6|14
1652235700000|2022-05-11 02:21:40|1138.71|1120.91|1139.4|1121.6|1139.4|1121.6|1138.48|1120.68|14
1652235710000|2022-05-11 02:21:50|1139.26|1121.46|1141.4|1123.6|1141.4|1123.6|1139.07|1121.27|24
1652235720000|2022-05-11 02:22:00|1141.59|1123.79|1141.19|1123.39|1141.97|1124.17|1141.19|1123.39|17
1652235730000|2022-05-11 02:22:10|1140.8|1123|1143.8|1126|1143.8|1126|1140.8|1123|23
1652235740000|2022-05-11 02:22:20|1143.73|1125.93|1146.32|1128.52|1146.75|1128.95|1143.73|1125.93|31
1652235750000|2022-05-11 02:22:30|1146.28|1128.48|1148.4|1130.6|1148.4|1130.6|1145.51|1127.71|28
1652235760000|2022-05-11 02:22:40|1148.15|1130.35|1148.26|1130.46|1148.4|1130.6|1147.9|1130.1|19
1652235770000|2022-05-11 02:22:50|1148.9|1131.1|1151.4|1133.6|1151.43|1133.63|1148.86|1131.06|24
1652235780000|2022-05-11 02:23:00|1151.3|1133.5|1151.01|1133.21|1151.4|1133.6|1150.4|1132.6|31
1652235790000|2022-05-11 02:23:10|1150.85|1133.05|1150.4|1132.6|1151.05|1133.25|1150.35|1132.55|18
1652235800000|2022-05-11 02:23:20|1150.52|1132.72|1150.42|1132.62|1151.4|1133.6|1149.66|1131.86|24
1652235810000|2022-05-11 02:23:30|1150.41|1132.61|1151.48|1133.68|1152.4|1134.6|1150.4|1132.6|29
1652235820000|2022-05-11 02:23:40|1151.49|1133.69|1153.01|1135.21|1153.05|1135.25|1151.47|1133.67|27
1652235830000|2022-05-11 02:23:50|1153.35|1135.55|1155.4|1137.6|1155.4|1137.6|1152.58|1134.78|25
1652235840000|2022-05-11 02:24:00|1155.15|1137.35|1157.39|1139.59|1157.43|1139.63|1155.05|1137.25|20
1652235850000|2022-05-11 02:24:10|1157.75|1139.95|1158.32|1140.52|1158.32|1140.52|1156.4|1138.6|32
1652235860000|2022-05-11 02:24:20|1158.4|1140.6|1158.78|1140.98|1158.9|1141.1|1158.32|1140.52|32
1652235870000|2022-05-11 02:24:30|1158.69|1140.89|1158.04|1140.24|1158.81|1141.01|1157.2|1139.4|26
1652235880000|2022-05-11 02:24:40|1158.14|1140.34|1159.28|1141.48|1159.58|1141.78|1158.03|1140.23|25
1652235890000|2022-05-11 02:24:50|1159.15|1141.35|1158.4|1140.6|1159.3|1141.5|1158.29|1140.49|20
1652235900000|2022-05-11 02:25:00|1158.79|1140.99|1158.75|1140.95|1159.2|1141.4|1158.22|1140.42|26
1652235910000|2022-05-11 02:25:10|1158.76|1140.96|1159.17|1141.37|1159.37|1141.57|1158.76|1140.96|28
1652235920000|2022-05-11 02:25:20|1159.19|1141.39|1158.96|1141.16|1159.29|1141.49|1158.57|1140.77|27
1652235930000|2022-05-11 02:25:30|1158.73|1140.93|1160.14|1142.34|1160.47|1142.67|1157.98|1140.18|35
1652235940000|2022-05-11 02:25:40|1159.58|1141.78|1159.19|1141.39|1160.1|1142.3|1159.17|1141.37|28
1652235950000|2022-05-11 02:25:50|1159.27|1141.47|1158.49|1140.69|1159.4|1141.6|1158.22|1140.42|21
1652235960000|2022-05-11 02:26:00|1158.41|1140.61|1157.16|1139.36|1158.41|1140.61|1156.48|1138.68|18
1652235970000|2022-05-11 02:26:10|1157.23|1139.43|1158.43|1140.63|1158.8|1141|1157.18|1139.38|24
1652235980000|2022-05-11 02:26:20|1158.75|1140.95|1157.4|1139.6|1159.32|1141.52|1157.4|1139.6|20
1652235990000|2022-05-11 02:26:30|1157.6|1139.8|1159.21|1141.41|1159.21|1141.41|1157.4|1139.6|17
1652236000000|2022-05-11 02:26:40|1159.02|1141.22|1160.27|1142.47|1160.4|1142.6|1158.52|1140.72|19
1652236010000|2022-05-11 02:26:50|1160.28|1142.48|1158.35|1140.55|1160.28|1142.48|1158.35|1140.55|22
1652236020000|2022-05-11 02:27:00|1158.28|1140.48|1157.53|1139.73|1159.32|1141.52|1157.53|1139.73|21
1652236030000|2022-05-11 02:27:10|1157.64|1139.84|1157.92|1140.12|1158.32|1140.52|1157.21|1139.41|17
1652236040000|2022-05-11 02:27:20|1158.22|1140.42|1157.38|1139.58|1158.22|1140.42|1157.35|1139.55|13
1652236050000|2022-05-11 02:27:30|1157.36|1139.56|1158.4|1140.6|1158.4|1140.6|1156.98|1139.18|14
1652236060000|2022-05-11 02:27:40|1158.23|1140.43|1158.23|1140.43|1160.35|1142.55|1158.16|1140.36|26
1652236070000|2022-05-11 02:27:50|1158.28|1140.48|1159.24|1141.44|1159.4|1141.6|1157.98|1140.18|18
1652236080000|2022-05-11 02:28:00|1159.18|1141.38|1159.4|1141.6|1159.4|1141.6|1158.81|1141.01|19
1652236090000|2022-05-11 02:28:10|1159.36|1141.56|1158.98|1141.18|1159.4|1141.6|1158.98|1141.18|12
1652236100000|2022-05-11 02:28:20|1158.39|1140.59|1157.44|1139.64|1158.39|1140.59|1157.44|1139.64|20
1652236110000|2022-05-11 02:28:30|1157.42|1139.62|1155.54|1137.74|1157.53|1139.73|1155.54|1137.74|24
1652236120000|2022-05-11 02:28:40|1155.34|1137.54|1153.85|1136.05|1155.34|1137.54|1153.74|1135.94|20
1652236130000|2022-05-11 02:28:50|1154.38|1136.58|1153.9|1136.1|1154.91|1137.11|1153.31|1135.51|27
1652236140000|2022-05-11 02:29:00|1154.12|1136.32|1153.4|1135.6|1154.12|1136.32|1152.49|1134.69|17
1652236150000|2022-05-11 02:29:10|1153.48|1135.68|1151.64|1133.84|1153.48|1135.68|1151.52|1133.72|23
1652236160000|2022-05-11 02:29:20|1152.05|1134.25|1153.4|1135.6|1154.22|1136.42|1151.64|1133.84|18
1652236170000|2022-05-11 02:29:30|1153.3|1135.5|1152.42|1134.62|1153.4|1135.6|1152.39|1134.59|18
1652236180000|2022-05-11 02:29:40|1152.14|1134.34|1153.21|1135.41|1153.22|1135.42|1151.64|1133.84|19
1652236190000|2022-05-11 02:29:50|1153.28|1135.48|1155.21|1137.41|1155.21|1137.41|1153.09|1135.29|26
1652236200000|2022-05-11 02:30:00|1155.1|1137.3|1154.4|1136.6|1155.4|1137.6|1154.31|1136.51|19
1652236210000|2022-05-11 02:30:10|1154.39|1136.59|1152.48|1134.68|1154.47|1136.67|1152.4|1134.6|17
1652236220000|2022-05-11 02:30:20|1152.42|1134.62|1150.44|1132.64|1152.42|1134.62|1150.44|1132.64|21
1652236230000|2022-05-11 02:30:30|1150.4|1132.6|1150.4|1132.6|1152.05|1134.25|1150.4|1132.6|21
1652236240000|2022-05-11 02:30:40|1150.46|1132.66|1151.81|1134.01|1152.33|1134.53|1150.4|1132.6|22
1652236250000|2022-05-11 02:30:50|1151.94|1134.14|1155.98|1138.18|1155.98|1138.18|1151.94|1134.14|25
1652236260000|2022-05-11 02:31:00|1156.35|1138.55|1155.4|1137.6|1156.94|1139.14|1154.44|1136.64|32
1652236270000|2022-05-11 02:31:10|1155.3|1137.5|1156.72|1138.92|1156.72|1138.92|1155.25|1137.45|21
1652236280000|2022-05-11 02:31:20|1156.66|1138.86|1157.9|1140.1|1157.9|1140.1|1156.66|1138.86|25
1652236290000|2022-05-11 02:31:30|1157.94|1140.14|1159.04|1141.24|1159.32|1141.52|1157.21|1139.41|18
1652236300000|2022-05-11 02:31:40|1159.13|1141.33|1157.4|1139.6|1159.17|1141.37|1156|1138.2|31
1652236310000|2022-05-11 02:31:50|1157.32|1139.52|1156.4|1138.6|1157.4|1139.6|1155.68|1137.88|20
1652236320000|2022-05-11 02:32:00|1156.34|1138.54|1155.5|1137.7|1156.4|1138.6|1155.46|1137.66|28
1652236330000|2022-05-11 02:32:10|1155.49|1137.69|1155.51|1137.71|1156.58|1138.78|1154.77|1136.97|33
1652236340000|2022-05-11 02:32:20|1155.54|1137.74|1155.41|1137.61|1156.05|1138.25|1154.53|1136.73|26
1652236350000|2022-05-11 02:32:30|1155.31|1137.51|1155.4|1137.6|1155.42|1137.62|1154.46|1136.66|32
1652236360000|2022-05-11 02:32:40|1154.85|1137.05|1154.27|1136.47|1155.32|1137.52|1154.23|1136.43|26
1652236370000|2022-05-11 02:32:50|1154.26|1136.46|1153.87|1136.07|1154.4|1136.6|1153.03|1135.23|16
1652236380000|2022-05-11 02:33:00|1154.4|1136.6|1153.51|1135.71|1154.51|1136.71|1153.45|1135.65|28
1652236390000|2022-05-11 02:33:10|1153.57|1135.77|1152.4|1134.6|1153.57|1135.77|1152.29|1134.49|20
1652236400000|2022-05-11 02:33:20|1152.58|1134.78|1151.42|1133.62|1153.32|1135.52|1151.42|1133.62|24
1652236410000|2022-05-11 02:33:30|1151.41|1133.61|1152.32|1134.52|1152.32|1134.52|1151.36|1133.56|9
1652236420000|2022-05-11 02:33:40|1152.19|1134.39|1152.14|1134.34|1152.4|1134.6|1152.09|1134.29|11
1652236430000|2022-05-11 02:33:50|1151.95|1134.15|1151.87|1134.07|1152.21|1134.41|1151.21|1133.41|12
1652236440000|2022-05-11 02:34:00|1151.35|1133.55|1153.46|1135.66|1153.74|1135.94|1151.29|1133.49|32
1652236450000|2022-05-11 02:34:10|1153.94|1136.14|1154.95|1137.15|1154.95|1137.15|1153.27|1135.47|29
1652236460000|2022-05-11 02:34:20|1155.27|1137.47|1154.21|1136.41|1155.32|1137.52|1154.21|1136.41|20
1652236470000|2022-05-11 02:34:30|1154.3|1136.5|1154.4|1136.6|1154.45|1136.65|1153.4|1135.6|14
1652236480000|2022-05-11 02:34:40|1154.27|1136.47|1154.05|1136.25|1155.21|1137.41|1153.59|1135.79|28
1652236490000|2022-05-11 02:34:50|1154.1|1136.3|1154.19|1136.39|1154.32|1136.52|1153.59|1135.79|16
1652236500000|2022-05-11 02:35:00|1154.2|1136.4|1153.45|1135.65|1155.21|1137.41|1153.45|1135.65|24
1652236510000|2022-05-11 02:35:10|1153.41|1135.61|1154.21|1136.41|1154.23|1136.43|1153.22|1135.42|22
1652236520000|2022-05-11 02:35:20|1154.29|1136.49|1154.31|1136.51|1154.4|1136.6|1153.35|1135.55|15
1652236530000|2022-05-11 02:35:30|1154.4|1136.6|1153.4|1135.6|1155.21|1137.41|1153.4|1135.6|15
1652236540000|2022-05-11 02:35:40|1153.21|1135.41|1153.32|1135.52|1153.4|1135.6|1153.21|1135.41|10
1652236550000|2022-05-11 02:35:50|1153.06|1135.26|1151.95|1134.15|1153.24|1135.44|1151.38|1133.58|22
1652236560000|2022-05-11 02:36:00|1152.01|1134.21|1150.8|1133|1152.01|1134.21|1150.59|1132.79|17
1652236570000|2022-05-11 02:36:10|1150.85|1133.05|1151.32|1133.52|1151.32|1133.52|1150.08|1132.28|21
1652236580000|2022-05-11 02:36:20|1151.28|1133.48|1151.25|1133.45|1152.4|1134.6|1150.52|1132.72|21
1652236590000|2022-05-11 02:36:30|1151.32|1133.52|1150.34|1132.54|1152.4|1134.6|1150.34|1132.54|20
1652236600000|2022-05-11 02:36:40|1150.46|1132.66|1149.15|1131.35|1150.52|1132.72|1149.15|1131.35|16
1652236610000|2022-05-11 02:36:50|1149.37|1131.57|1149.49|1131.69|1149.49|1131.69|1149.34|1131.54|21
1652236620000|2022-05-11 02:37:00|1149.45|1131.65|1151.05|1133.25|1151.32|1133.52|1149.37|1131.57|19
1652236630000|2022-05-11 02:37:10|1151.04|1133.24|1150.4|1132.6|1151.52|1133.72|1150.21|1132.41|29
1652236640000|2022-05-11 02:37:20|1150.29|1132.49|1151.23|1133.43|1151.35|1133.55|1150.29|1132.49|21
1652236650000|2022-05-11 02:37:30|1151.38|1133.58|1151.45|1133.65|1152.04|1134.24|1150.16|1132.36|33
1652236660000|2022-05-11 02:37:40|1151.35|1133.55|1150.3|1132.5|1151.4|1133.6|1150.3|1132.5|19
1652236670000|2022-05-11 02:37:50|1150.34|1132.54|1150.23|1132.43|1150.34|1132.54|1150.09|1132.29|23
1652236680000|2022-05-11 02:38:00|1150.22|1132.42|1150.31|1132.51|1150.33|1132.53|1150.22|1132.42|18
1652236690000|2022-05-11 02:38:10|1150.29|1132.49|1151|1133.2|1151.11|1133.31|1149.9|1132.1|23
1652236700000|2022-05-11 02:38:20|1151.03|1133.23|1152.21|1134.41|1152.4|1134.6|1151.03|1133.23|17
1652236710000|2022-05-11 02:38:30|1152.2|1134.4|1151.95|1134.15|1152.39|1134.59|1151.34|1133.54|23
1652236720000|2022-05-11 02:38:40|1151.5|1133.7|1152.23|1134.43|1152.23|1134.43|1151.5|1133.7|11
1652236730000|2022-05-11 02:38:50|1152.21|1134.41|1152.87|1135.07|1152.87|1135.07|1151.94|1134.14|20
1652236740000|2022-05-11 02:39:00|1152.91|1135.11|1154.1|1136.3|1154.22|1136.42|1152.91|1135.11|18
1652236750000|2022-05-11 02:39:10|1154.22|1136.42|1154.38|1136.58|1154.38|1136.58|1153.58|1135.78|17
1652236760000|2022-05-11 02:39:20|1154.36|1136.56|1155.29|1137.49|1155.4|1137.6|1154.36|1136.56|11
1652236770000|2022-05-11 02:39:30|1155.1|1137.3|1155.4|1137.6|1155.45|1137.65|1155.1|1137.3|10
1652236780000|2022-05-11 02:39:40|1155.62|1137.82|1156.88|1139.08|1156.88|1139.08|1155.62|1137.82|19
1652236790000|2022-05-11 02:39:50|1157.19|1139.39|1157.31|1139.51|1157.8|1140|1157.19|1139.39|15
1652236800000|2022-05-11 02:40:00|1157.3|1139.5|1157.26|1139.46|1157.67|1139.87|1157.13|1139.33|17
1652236810000|2022-05-11 02:40:10|1157.27|1139.47|1156.52|1138.72|1158.07|1140.27|1156.3|1138.5|32
1652236820000|2022-05-11 02:40:20|1156.34|1138.54|1156.2|1138.4|1156.4|1138.6|1156.15|1138.35|17
1652236830000|2022-05-11 02:40:30|1156.29|1138.49|1155.75|1137.95|1156.65|1138.85|1155.35|1137.55|19
1652236840000|2022-05-11 02:40:40|1155.34|1137.54|1154.41|1136.61|1155.46|1137.66|1154.41|1136.61|15
1652236850000|2022-05-11 02:40:50|1154.4|1136.6|1154.32|1136.52|1154.53|1136.73|1153.6|1135.8|10
1652236860000|2022-05-11 02:41:00|1154.17|1136.37|1152.34|1134.54|1154.32|1136.52|1152.27|1134.47|26
1652236870000|2022-05-11 02:41:10|1152.4|1134.6|1153.4|1135.6|1153.4|1135.6|1152.28|1134.48|20
1652236880000|2022-05-11 02:41:20|1153.23|1135.43|1153.4|1135.6|1153.4|1135.6|1153.23|1135.43|15
1652236890000|2022-05-11 02:41:30|1153.31|1135.51|1152.38|1134.58|1153.4|1135.6|1152.24|1134.44|21
1652236900000|2022-05-11 02:41:40|1152.26|1134.46|1152.3|1134.5|1153.18|1135.38|1152.2|1134.4|21
1652236910000|2022-05-11 02:41:50|1152.32|1134.52|1149.96|1132.16|1152.34|1134.54|1149.96|1132.16|26
1652236920000|2022-05-11 02:42:00|1150.27|1132.47|1151.1|1133.3|1151.1|1133.3|1149.64|1131.84|23
1652236930000|2022-05-11 02:42:10|1151.09|1133.29|1149.37|1131.57|1151.09|1133.29|1149.32|1131.52|23
1652236940000|2022-05-11 02:42:20|1148.5|1130.7|1149.32|1131.52|1149.4|1131.6|1148.48|1130.68|23
1652236950000|2022-05-11 02:42:30|1148.9|1131.1|1148.41|1130.61|1149.06|1131.26|1148.16|1130.36|18
1652236960000|2022-05-11 02:42:40|1148.39|1130.59|1149.28|1131.48|1149.4|1131.6|1148.39|1130.59|8
1652236970000|2022-05-11 02:42:50|1149.2|1131.4|1149.4|1131.6|1149.43|1131.63|1149.05|1131.25|14
1652236980000|2022-05-11 02:43:00|1149.32|1131.52|1148.49|1130.69|1149.32|1131.52|1148.44|1130.64|12
1652236990000|2022-05-11 02:43:10|1148.43|1130.63|1149.29|1131.49|1149.3|1131.5|1148.43|1130.63|12
1652237000000|2022-05-11 02:43:20|1149.22|1131.42|1149.39|1131.59|1149.39|1131.59|1148.63|1130.83|9
1652237010000|2022-05-11 02:43:30|1149.33|1131.53|1150.4|1132.6|1150.4|1132.6|1149.26|1131.46|18
1652237020000|2022-05-11 02:43:40|1150.65|1132.85|1151.23|1133.43|1152.16|1134.36|1150.65|1132.85|13
1652237030000|2022-05-11 02:43:50|1151.2|1133.4|1151.43|1133.63|1151.43|1133.63|1151.2|1133.4|20
1652237040000|2022-05-11 02:44:00|1151.25|1133.45|1150.85|1133.05|1151.4|1133.6|1150.31|1132.51|22
1652237050000|2022-05-11 02:44:10|1150.83|1133.03|1150.36|1132.56|1150.85|1133.05|1149.75|1131.95|20
1652237060000|2022-05-11 02:44:20|1150.34|1132.54|1151.04|1133.24|1151.18|1133.38|1150.34|1132.54|14
1652237070000|2022-05-11 02:44:30|1150.57|1132.77|1149.75|1131.95|1150.76|1132.96|1149.75|1131.95|11
1652237080000|2022-05-11 02:44:40|1149.69|1131.89|1150.27|1132.47|1150.27|1132.47|1149.39|1131.59|19
1652237090000|2022-05-11 02:44:50|1150.3|1132.5|1150.31|1132.51|1150.32|1132.52|1150.22|1132.42|23
1652237100000|2022-05-11 02:45:00|1150.3|1132.5|1149.33|1131.53|1150.31|1132.51|1149.27|1131.47|23
1652237110000|2022-05-11 02:45:10|1149.32|1131.52|1148.48|1130.68|1149.44|1131.64|1148.48|1130.68|18
1652237120000|2022-05-11 02:45:20|1148.39|1130.59|1146.99|1129.19|1148.47|1130.67|1146.99|1129.19|27
1652237130000|2022-05-11 02:45:30|1146.98|1129.18|1147.02|1129.22|1147.48|1129.68|1146.98|1129.18|22
1652237140000|2022-05-11 02:45:40|1146.96|1129.16|1145.43|1127.63|1146.98|1129.18|1145.43|1127.63|21
1652237150000|2022-05-11 02:45:50|1145.42|1127.62|1143.65|1125.85|1145.42|1127.62|1143.65|1125.85|30
1652237160000|2022-05-11 02:46:00|1143.56|1125.76|1143.18|1125.38|1143.56|1125.76|1141.89|1124.09|31
1652237170000|2022-05-11 02:46:10|1142.9|1125.1|1143.37|1125.57|1143.4|1125.6|1142.9|1125.1|22
1652237180000|2022-05-11 02:46:20|1143.41|1125.61|1145.38|1127.58|1145.69|1127.89|1143.41|1125.61|25
1652237190000|2022-05-11 02:46:30|1146.25|1128.45|1144.33|1126.53|1146.25|1128.45|1144.23|1126.43|24
1652237200000|2022-05-11 02:46:40|1144.29|1126.49|1144.25|1126.45|1144.4|1126.6|1144|1126.2|19
1652237210000|2022-05-11 02:46:50|1144.34|1126.54|1143.49|1125.69|1144.34|1126.54|1143.4|1125.6|11
1652237220000|2022-05-11 02:47:00|1143.4|1125.6|1143.4|1125.6|1143.45|1125.65|1142.79|1124.99|6
1652237230000|2022-05-11 02:47:10|1143.51|1125.71|1145.4|1127.6|1145.4|1127.6|1143.51|1125.71|25
1652237240000|2022-05-11 02:47:20|1145.69|1127.89|1145|1127.2|1146.21|1128.41|1144.85|1127.05|22
1652237250000|2022-05-11 02:47:30|1144.85|1127.05|1145.1|1127.3|1145.32|1127.52|1144.23|1126.43|25
1652237260000|2022-05-11 02:47:40|1145.12|1127.32|1146.32|1128.52|1146.4|1128.6|1145.1|1127.3|18
1652237270000|2022-05-11 02:47:50|1146.4|1128.6|1145.51|1127.71|1146.4|1128.6|1145.4|1127.6|9
1652237280000|2022-05-11 02:48:00|1145.56|1127.76|1144.46|1126.66|1146.4|1128.6|1144.34|1126.54|31
1652237290000|2022-05-11 02:48:10|1144.09|1126.29|1144.05|1126.25|1144.32|1126.52|1143.31|1125.51|23
1652237300000|2022-05-11 02:48:20|1144.06|1126.26|1144.48|1126.68|1144.67|1126.87|1143.35|1125.55|20
1652237310000|2022-05-11 02:48:30|1144.69|1126.89|1145.5|1127.7|1146.42|1128.62|1144.69|1126.89|25
1652237320000|2022-05-11 02:48:40|1145.4|1127.6|1146.32|1128.52|1146.33|1128.53|1145.4|1127.6|10
1652237330000|2022-05-11 02:48:50|1146.34|1128.54|1147.4|1129.6|1147.4|1129.6|1146.34|1128.54|8
1652237340000|2022-05-11 02:49:00|1147.15|1129.35|1146.31|1128.51|1147.15|1129.35|1145.55|1127.75|23
1652237350000|2022-05-11 02:49:10|1146.32|1128.52|1146.31|1128.51|1146.39|1128.59|1145.83|1128.03|16
1652237360000|2022-05-11 02:49:20|1146.4|1128.6|1148.35|1130.55|1148.35|1130.55|1146.4|1128.6|19
1652237370000|2022-05-11 02:49:30|1148.33|1130.53|1148.22|1130.42|1148.4|1130.6|1147.4|1129.6|28
1652237380000|2022-05-11 02:49:40|1148.28|1130.48|1149.36|1131.56|1149.4|1131.6|1148.27|1130.47|21
1652237390000|2022-05-11 02:49:50|1149.33|1131.53|1149.38|1131.58|1149.68|1131.88|1149.16|1131.36|23
1652237400000|2022-05-11 02:50:00|1149.43|1131.63|1146.5|1128.7|1149.43|1131.63|1146.5|1128.7|32
1652237410000|2022-05-11 02:50:10|1146.44|1128.64|1147.08|1129.28|1147.13|1129.33|1146.41|1128.61|23
1652237420000|2022-05-11 02:50:20|1146.93|1129.13|1145.52|1127.72|1147.19|1129.39|1145.52|1127.72|21
1652237430000|2022-05-11 02:50:30|1145.51|1127.71|1143.56|1125.76|1145.51|1127.71|1143.56|1125.76|29
1652237440000|2022-05-11 02:50:40|1143.92|1126.12|1145.33|1127.53|1145.33|1127.53|1143.92|1126.12|25
1652237450000|2022-05-11 02:50:50|1145.37|1127.57|1148.16|1130.36|1148.16|1130.36|1145.35|1127.55|33
1652237460000|2022-05-11 02:51:00|1148.17|1130.37|1151.4|1133.6|1151.4|1133.6|1148.17|1130.37|25
1652237470000|2022-05-11 02:51:10|1151.35|1133.55|1151.56|1133.76|1152.27|1134.47|1151.27|1133.47|22
1652237480000|2022-05-11 02:51:20|1151.53|1133.73|1151.29|1133.49|1151.57|1133.77|1151.05|1133.25|18
1652237490000|2022-05-11 02:51:30|1151.15|1133.35|1150.95|1133.15|1151.28|1133.48|1150.39|1132.59|20
1652237500000|2022-05-11 02:51:40|1150.73|1132.93|1151.35|1133.55|1151.44|1133.64|1150.63|1132.83|24
1652237510000|2022-05-11 02:51:50|1151.34|1133.54|1151.27|1133.47|1151.47|1133.67|1151.18|1133.38|21
1652237520000|2022-05-11 02:52:00|1151.37|1133.57|1152.75|1134.95|1153.15|1135.35|1151.37|1133.57|22
1652237530000|2022-05-11 02:52:10|1152.5|1134.7|1152.95|1135.15|1153.06|1135.26|1152.43|1134.63|19
1652237540000|2022-05-11 02:52:20|1153.24|1135.44|1153.48|1135.68|1154.4|1136.6|1152.79|1134.99|16
1652237550000|2022-05-11 02:52:30|1153.5|1135.7|1154.95|1137.15|1154.95|1137.15|1153.5|1135.7|33
1652237560000|2022-05-11 02:52:40|1155.43|1137.63|1156.4|1138.6|1156.4|1138.6|1155.12|1137.32|22
1652237570000|2022-05-11 02:52:50|1156.22|1138.42|1155.36|1137.56|1156.47|1138.67|1155.27|1137.47|17
1652237580000|2022-05-11 02:53:00|1155.35|1137.55|1154.22|1136.42|1155.35|1137.55|1154.17|1136.37|32
1652237590000|2022-05-11 02:53:10|1154.17|1136.37|1154.26|1136.46|1154.44|1136.64|1154.11|1136.31|20
1652237600000|2022-05-11 02:53:20|1154.23|1136.43|1154.4|1136.6|1154.53|1136.73|1153.4|1135.6|30
1652237610000|2022-05-11 02:53:30|1154.33|1136.53|1156.33|1138.53|1156.33|1138.53|1154.28|1136.48|26
1652237620000|2022-05-11 02:53:40|1156.45|1138.65|1156.1|1138.3|1157.23|1139.43|1156.1|1138.3|31
1652237630000|2022-05-11 02:53:50|1156.19|1138.39|1156.33|1138.53|1156.4|1138.6|1155.47|1137.67|21
1652237640000|2022-05-11 02:54:00|1156.29|1138.49|1156.12|1138.32|1156.34|1138.54|1155.59|1137.79|20
1652237650000|2022-05-11 02:54:10|1156.1|1138.3|1157.4|1139.6|1157.4|1139.6|1156.09|1138.29|22
1652237660000|2022-05-11 02:54:20|1157.47|1139.67|1156.87|1139.07|1158.33|1140.53|1156.83|1139.03|20
1652237670000|2022-05-11 02:54:30|1156.82|1139.02|1155.47|1137.67|1156.82|1139.02|1155.44|1137.64|22
1652237680000|2022-05-11 02:54:40|1155.55|1137.75|1155.33|1137.53|1155.71|1137.91|1154.12|1136.32|22
1652237690000|2022-05-11 02:54:50|1155.4|1137.6|1154.49|1136.69|1155.4|1137.6|1154.49|1136.69|22
1652237700000|2022-05-11 02:55:00|1154.4|1136.6|1154.3|1136.5|1154.4|1136.6|1154.24|1136.44|18
1652237710000|2022-05-11 02:55:10|1154.29|1136.49|1154.31|1136.51|1155.4|1137.6|1154.27|1136.47|23
1652237720000|2022-05-11 02:55:20|1154.32|1136.52|1153.25|1135.45|1154.45|1136.65|1153.25|1135.45|18
1652237730000|2022-05-11 02:55:30|1153.24|1135.44|1153.21|1135.41|1153.33|1135.53|1152.91|1135.11|25
1652237740000|2022-05-11 02:55:40|1153.28|1135.48|1153.29|1135.49|1153.29|1135.49|1152.48|1134.68|15
1652237750000|2022-05-11 02:55:50|1153.3|1135.5|1151.87|1134.07|1153.3|1135.5|1151.87|1134.07|24
1652237760000|2022-05-11 02:56:00|1152.27|1134.47|1153.33|1135.53|1153.33|1135.53|1151.79|1133.99|26
1652237770000|2022-05-11 02:56:10|1153.4|1135.6|1153.19|1135.39|1154.32|1136.52|1153.02|1135.22|22
1652237780000|2022-05-11 02:56:20|1153.33|1135.53|1153.22|1135.42|1153.76|1135.96|1153.2|1135.4|23
1652237790000|2022-05-11 02:56:30|1153.05|1135.25|1153.05|1135.25|1153.75|1135.95|1152.55|1134.75|16
1652237800000|2022-05-11 02:56:40|1152.55|1134.75|1152.27|1134.47|1152.55|1134.75|1152.22|1134.42|11
1652237810000|2022-05-11 02:56:50|1152.32|1134.52|1152.23|1134.43|1152.5|1134.7|1151.72|1133.92|20
1652237820000|2022-05-11 02:57:00|1152.24|1134.44|1153.2|1135.4|1153.25|1135.45|1152.19|1134.39|21
1652237830000|2022-05-11 02:57:10|1153.4|1135.6|1153.85|1136.05|1154.4|1136.6|1153.4|1135.6|17
1652237840000|2022-05-11 02:57:20|1153.9|1136.1|1153.54|1135.74|1153.92|1136.12|1153.52|1135.72|7
1652237850000|2022-05-11 02:57:30|1153.4|1135.6|1153.28|1135.48|1153.78|1135.98|1153.25|1135.45|23
1652237860000|2022-05-11 02:57:40|1153.23|1135.43|1153.65|1135.85|1153.65|1135.85|1152.4|1134.6|28
1652237870000|2022-05-11 02:57:50|1154.25|1136.45|1154.4|1136.6|1154.4|1136.6|1154.2|1136.4|7
1652237880000|2022-05-11 02:58:00|1154.41|1136.61|1155.21|1137.41|1155.4|1137.6|1154.4|1136.6|5
1652237890000|2022-05-11 02:58:10|1155.24|1137.44|1155.4|1137.6|1155.4|1137.6|1154.36|1136.56|14
1652237900000|2022-05-11 02:58:20|1155.21|1137.41|1154.4|1136.6|1155.21|1137.41|1154.4|1136.6|4
1652237910000|2022-05-11 02:58:30|1154.51|1136.71|1156.23|1138.43|1156.32|1138.52|1154.51|1136.71|15
1652237920000|2022-05-11 02:58:40|1156.12|1138.32|1156.26|1138.46|1157.35|1139.55|1156.09|1138.29|37
1652237930000|2022-05-11 02:58:50|1156.36|1138.56|1156.36|1138.56|1157.4|1139.6|1155.82|1138.02|24
1652237940000|2022-05-11 02:59:00|1156.38|1138.58|1157.28|1139.48|1157.4|1139.6|1156.33|1138.53|23
1652237950000|2022-05-11 02:59:10|1157.27|1139.47|1156.95|1139.15|1157.35|1139.55|1156.6|1138.8|7
1652237960000|2022-05-11 02:59:20|1156.53|1138.73|1156.45|1138.65|1156.61|1138.81|1156.35|1138.55|12
1652237970000|2022-05-11 02:59:30|1156.4|1138.6|1155.33|1137.53|1156.42|1138.62|1155.22|1137.42|18
1652237980000|2022-05-11 02:59:40|1154.89|1137.09|1154.97|1137.17|1155.33|1137.53|1154.51|1136.71|23
1652237990000|2022-05-11 02:59:50|1154.84|1137.04|1154.23|1136.43|1154.84|1137.04|1154.18|1136.38|19
1652238000000|2022-05-11 03:00:00|1154.39|1136.59|1154.46|1136.66|1155.13|1137.33|1154.28|1136.48|27
1652238010000|2022-05-11 03:00:10|1154.44|1136.64|1154.28|1136.48|1154.66|1136.86|1154.28|1136.48|20
1652238020000|2022-05-11 03:00:20|1154.24|1136.44|1154.28|1136.48|1154.46|1136.66|1154.24|1136.44|14
1652238030000|2022-05-11 03:00:30|1154.27|1136.47|1152.44|1134.64|1154.33|1136.53|1152.44|1134.64|22
1652238040000|2022-05-11 03:00:40|1152.41|1134.61|1152|1134.2|1152.6|1134.8|1151.47|1133.67|26
1652238050000|2022-05-11 03:00:50|1152.22|1134.42|1153.15|1135.35|1153.33|1135.53|1152.22|1134.42|33
1652238060000|2022-05-11 03:01:00|1153.24|1135.44|1154.18|1136.38|1154.33|1136.53|1152.97|1135.17|28
1652238070000|2022-05-11 03:01:10|1153.68|1135.88|1154.19|1136.39|1154.4|1136.6|1153.68|1135.88|27
1652238080000|2022-05-11 03:01:20|1154.2|1136.4|1154.28|1136.48|1154.4|1136.6|1153.51|1135.71|21
1652238090000|2022-05-11 03:01:30|1154.13|1136.33|1154.43|1136.63|1154.85|1137.05|1154.13|1136.33|18
1652238100000|2022-05-11 03:01:40|1154.35|1136.55|1156.69|1138.89|1156.69|1138.89|1154.35|1136.55|25
1652238110000|2022-05-11 03:01:50|1156.67|1138.87|1158.4|1140.6|1158.4|1140.6|1156.67|1138.87|20
1652238120000|2022-05-11 03:02:00|1158.66|1140.86|1161.6|1143.8|1161.99|1144.19|1158.6|1140.8|31
1652238130000|2022-05-11 03:02:10|1161.61|1143.81|1163.25|1145.45|1163.4|1145.6|1161.61|1143.81|33
1652238140000|2022-05-11 03:02:20|1163.26|1145.46|1164.44|1146.64|1164.85|1147.05|1163.23|1145.43|29
1652238150000|2022-05-11 03:02:30|1163.87|1146.07|1163.54|1145.74|1164.4|1146.6|1163.18|1145.38|28
1652238160000|2022-05-11 03:02:40|1163.56|1145.76|1164.78|1146.98|1165.05|1147.25|1163.56|1145.76|22
1652238170000|2022-05-11 03:02:50|1164.33|1146.53|1163.23|1145.43|1164.4|1146.6|1163.23|1145.43|24
1652238180000|2022-05-11 03:03:00|1163.4|1145.6|1163.31|1145.51|1163.4|1145.6|1162.35|1144.55|28
1652238190000|2022-05-11 03:03:10|1163.55|1145.75|1164.32|1146.52|1164.4|1146.6|1163.21|1145.41|25
1652238200000|2022-05-11 03:03:20|1164.54|1146.74|1165.15|1147.35|1165.17|1147.37|1164.42|1146.62|28
1652238210000|2022-05-11 03:03:30|1165|1147.2|1164.4|1146.6|1165.05|1147.25|1163.74|1145.94|17
1652238220000|2022-05-11 03:03:40|1164.3|1146.5|1165.21|1147.41|1165.4|1147.6|1163.84|1146.04|27
1652238230000|2022-05-11 03:03:50|1165.17|1147.37|1164.22|1146.42|1165.17|1147.37|1163.6|1145.8|29
1652238240000|2022-05-11 03:04:00|1164.23|1146.43|1164.28|1146.48|1165.02|1147.22|1163.99|1146.19|19
1652238250000|2022-05-11 03:04:10|1164.31|1146.51|1163.32|1145.52|1164.45|1146.65|1163.32|1145.52|18
1652238260000|2022-05-11 03:04:20|1163.39|1145.59|1162.34|1144.54|1163.39|1145.59|1162.33|1144.53|16
1652238270000|2022-05-11 03:04:30|1162.33|1144.53|1162|1144.2|1162.49|1144.69|1162|1144.2|16
1652238280000|2022-05-11 03:04:40|1161.47|1143.67|1161.34|1143.54|1162.4|1144.6|1161.29|1143.49|23
1652238290000|2022-05-11 03:04:50|1161.3|1143.5|1160.29|1142.49|1161.3|1143.5|1160.29|1142.49|22
1652238300000|2022-05-11 03:05:00|1160.07|1142.27|1161.32|1143.52|1161.38|1143.58|1160.07|1142.27|19
1652238310000|2022-05-11 03:05:10|1161.29|1143.49|1161.32|1143.52|1161.4|1143.6|1160.85|1143.05|16
1652238320000|2022-05-11 03:05:20|1161.24|1143.44|1160.25|1142.45|1161.32|1143.52|1160.25|1142.45|10
1652238330000|2022-05-11 03:05:30|1160.3|1142.5|1161.26|1143.46|1161.32|1143.52|1160.25|1142.45|8
1652238340000|2022-05-11 03:05:40|1161.25|1143.45|1161.4|1143.6|1161.4|1143.6|1160.36|1142.56|24
1652238350000|2022-05-11 03:05:50|1161.29|1143.49|1162.18|1144.38|1162.4|1144.6|1160.96|1143.16|11
1652238360000|2022-05-11 03:06:00|1161.79|1143.99|1162.18|1144.38|1162.18|1144.38|1161.33|1143.53|14
1652238370000|2022-05-11 03:06:10|1162.4|1144.6|1162.91|1145.11|1162.94|1145.14|1162.18|1144.38|11
1652238380000|2022-05-11 03:06:20|1163.1|1145.3|1164.18|1146.38|1164.18|1146.38|1163.1|1145.3|10
1652238390000|2022-05-11 03:06:30|1163.99|1146.19|1163.33|1145.53|1164.18|1146.38|1163.07|1145.27|16
1652238400000|2022-05-11 03:06:40|1163.4|1145.6|1161.34|1143.54|1163.4|1145.6|1161.06|1143.26|22
1652238410000|2022-05-11 03:06:50|1161.33|1143.53|1161.26|1143.46|1161.4|1143.6|1160.28|1142.48|22
1652238420000|2022-05-11 03:07:00|1161.25|1143.45|1162.04|1144.24|1162.13|1144.33|1160.88|1143.08|29
1652238430000|2022-05-11 03:07:10|1162.09|1144.29|1160.29|1142.49|1162.09|1144.29|1160.29|1142.49|21
1652238440000|2022-05-11 03:07:20|1160.24|1142.44|1159.38|1141.58|1160.47|1142.67|1159.38|1141.58|26
1652238450000|2022-05-11 03:07:30|1159.36|1141.56|1160.23|1142.43|1160.76|1142.96|1159.35|1141.55|32
1652238460000|2022-05-11 03:07:40|1160.18|1142.38|1161.82|1144.02|1161.82|1144.02|1160.15|1142.35|28
1652238470000|2022-05-11 03:07:50|1161.83|1144.03|1161.56|1143.76|1161.87|1144.07|1161.28|1143.48|19
1652238480000|2022-05-11 03:08:00|1161.58|1143.78|1161.98|1144.18|1162.13|1144.33|1161.15|1143.35|28
1652238490000|2022-05-11 03:08:10|1161.99|1144.19|1160.23|1142.43|1162.32|1144.52|1160.23|1142.43|30
1652238500000|2022-05-11 03:08:20|1159.95|1142.15|1159.16|1141.36|1160.07|1142.27|1158.59|1140.79|26
1652238510000|2022-05-11 03:08:30|1159.1|1141.3|1158.29|1140.49|1159.45|1141.65|1157.29|1139.49|34
1652238520000|2022-05-11 03:08:40|1158.01|1140.21|1156.56|1138.76|1158.01|1140.21|1156.56|1138.76|21
1652238530000|2022-05-11 03:08:50|1156.41|1138.61|1157.43|1139.63|1157.43|1139.63|1156.41|1138.61|12
1652238540000|2022-05-11 03:09:00|1157.85|1140.05|1157.15|1139.35|1157.88|1140.08|1156.52|1138.72|32
1652238550000|2022-05-11 03:09:10|1156.67|1138.87|1156.39|1138.59|1156.83|1139.03|1156.32|1138.52|21
1652238560000|2022-05-11 03:09:20|1156.38|1138.58|1157.31|1139.51|1157.4|1139.6|1156.38|1138.58|23
1652238570000|2022-05-11 03:09:30|1157.29|1139.49|1157.4|1139.6|1158.15|1140.35|1157.19|1139.39|13
1652238580000|2022-05-11 03:09:40|1157.38|1139.58|1157.31|1139.51|1157.4|1139.6|1157.25|1139.45|7
1652238590000|2022-05-11 03:09:50|1157.4|1139.6|1156.26|1138.46|1157.4|1139.6|1156.24|1138.44|19
1652238600000|2022-05-11 03:10:00|1156.27|1138.47|1155.3|1137.5|1156.44|1138.64|1155.3|1137.5|27
1652238610000|2022-05-11 03:10:10|1155.27|1137.47|1154.3|1136.5|1155.31|1137.51|1153.75|1135.95|34
1652238620000|2022-05-11 03:10:20|1154.17|1136.37|1153.82|1136.02|1154.36|1136.56|1153.37|1135.57|18
1652238630000|2022-05-11 03:10:30|1153.78|1135.98|1154.5|1136.7|1154.5|1136.7|1153.78|1135.98|19
1652238640000|2022-05-11 03:10:40|1154.62|1136.82|1156.29|1138.49|1156.4|1138.6|1154.62|1136.82|21
1652238650000|2022-05-11 03:10:50|1156.3|1138.5|1156.13|1138.33|1156.4|1138.6|1155.36|1137.56|24
1652238660000|2022-05-11 03:11:00|1156.31|1138.51|1155.24|1137.44|1156.4|1138.6|1155.24|1137.44|26
1652238670000|2022-05-11 03:11:10|1155.22|1137.42|1154.49|1136.69|1155.26|1137.46|1154.07|1136.27|25
1652238680000|2022-05-11 03:11:20|1154.59|1136.79|1154.35|1136.55|1155.18|1137.38|1154.3|1136.5|11
1652238690000|2022-05-11 03:11:30|1154.3|1136.5|1154.43|1136.63|1156.01|1138.21|1154.3|1136.5|24
1652238700000|2022-05-11 03:11:40|1154.47|1136.67|1153.41|1135.61|1154.47|1136.67|1153.41|1135.61|14
1652238710000|2022-05-11 03:11:50|1153.48|1135.68|1153.33|1135.53|1154.4|1136.6|1153.33|1135.53|15
1652238720000|2022-05-11 03:12:00|1153.55|1135.75|1154.03|1136.23|1154.22|1136.42|1153.08|1135.28|20
1652238730000|2022-05-11 03:12:10|1153.72|1135.92|1154.21|1136.41|1154.34|1136.54|1153.72|1135.92|12
1652238740000|2022-05-11 03:12:20|1154.19|1136.39|1155.3|1137.5|1155.3|1137.5|1153.91|1136.11|16
1652238750000|2022-05-11 03:12:30|1155.22|1137.42|1155.2|1137.4|1155.23|1137.43|1155.01|1137.21|11
1652238760000|2022-05-11 03:12:40|1155.21|1137.41|1157.31|1139.51|1157.31|1139.51|1155.2|1137.4|17
1652238770000|2022-05-11 03:12:50|1156.99|1139.19|1157.39|1139.59|1158.22|1140.42|1156.83|1139.03|29
1652238780000|2022-05-11 03:13:00|1157.36|1139.56|1157.36|1139.56|1157.42|1139.62|1157.08|1139.28|17
1652238790000|2022-05-11 03:13:10|1157.37|1139.57|1157.23|1139.43|1157.41|1139.61|1156.79|1138.99|15
1652238800000|2022-05-11 03:13:20|1157.22|1139.42|1156.32|1138.52|1157.28|1139.48|1156.19|1138.39|12
1652238810000|2022-05-11 03:13:30|1156.2|1138.4|1156.2|1138.4|1156.32|1138.52|1155.65|1137.85|13
1652238820000|2022-05-11 03:13:40|1156.21|1138.41|1157.65|1139.85|1157.65|1139.85|1156.18|1138.38|25
1652238830000|2022-05-11 03:13:50|1157.36|1139.56|1157.59|1139.79|1158.09|1140.29|1157.36|1139.56|4
1652238840000|2022-05-11 03:14:00|1158.11|1140.31|1155.31|1137.51|1158.22|1140.42|1155.31|1137.51|22
1652238850000|2022-05-11 03:14:10|1155.23|1137.43|1154.22|1136.42|1155.25|1137.45|1153.79|1135.99|26
1652238860000|2022-05-11 03:14:20|1154.21|1136.41|1153.24|1135.44|1154.4|1136.6|1153.01|1135.21|23
1652238870000|2022-05-11 03:14:30|1153.61|1135.81|1153.28|1135.48|1154.4|1136.6|1153.28|1135.48|16
1652238880000|2022-05-11 03:14:40|1153.27|1135.47|1152.54|1134.74|1153.34|1135.54|1152.48|1134.68|20
1652238890000|2022-05-11 03:14:50|1152.5|1134.7|1151.33|1133.53|1152.74|1134.94|1151.21|1133.41|20
1652238900000|2022-05-11 03:15:00|1151.4|1133.6|1152.3|1134.5|1153.19|1135.39|1151.4|1133.6|31
1652238910000|2022-05-11 03:15:10|1152.31|1134.51|1152.4|1134.6|1152.51|1134.71|1152.17|1134.37|17
1652238920000|2022-05-11 03:15:20|1152.29|1134.49|1151.3|1133.5|1152.4|1134.6|1151.28|1133.48|18
1652238930000|2022-05-11 03:15:30|1151.33|1133.53|1151.25|1133.45|1151.44|1133.64|1150.32|1132.52|13
1652238940000|2022-05-11 03:15:40|1151.21|1133.41|1151.21|1133.41|1151.21|1133.41|1150.32|1132.52|11
1652238950000|2022-05-11 03:15:50|1150.9|1133.1|1152.45|1134.65|1152.45|1134.65|1150.37|1132.57|22
1652238960000|2022-05-11 03:16:00|1152.46|1134.66|1153.4|1135.6|1153.4|1135.6|1152.4|1134.6|15
1652238970000|2022-05-11 03:16:10|1153.9|1136.1|1154.4|1136.6|1154.4|1136.6|1153.9|1136.1|4
1652238980000|2022-05-11 03:16:20|1154.32|1136.52|1154.4|1136.6|1154.4|1136.6|1153.76|1135.96|20
1652238990000|2022-05-11 03:16:30|1154.29|1136.49|1155.21|1137.41|1155.4|1137.6|1154.29|1136.49|12
1652239000000|2022-05-11 03:16:40|1155.15|1137.35|1156.37|1138.57|1156.4|1138.6|1155.1|1137.3|14
1652239010000|2022-05-11 03:16:50|1156.31|1138.51|1156.47|1138.67|1157.22|1139.42|1156.27|1138.47|20
1652239020000|2022-05-11 03:17:00|1156.43|1138.63|1155.95|1138.15|1156.43|1138.63|1155.42|1137.62|19
1652239030000|2022-05-11 03:17:10|1155.68|1137.88|1156.16|1138.36|1156.22|1138.42|1155.68|1137.88|6
1652239040000|2022-05-11 03:17:20|1156.14|1138.34|1155.17|1137.37|1156.19|1138.39|1155.17|1137.37|18
1652239050000|2022-05-11 03:17:30|1155.09|1137.29|1154.9|1137.1|1155.34|1137.54|1154.66|1136.86|17
1652239060000|2022-05-11 03:17:40|1154.37|1136.57|1153.22|1135.42|1154.4|1136.6|1153.22|1135.42|19
1652239070000|2022-05-11 03:17:50|1153.18|1135.38|1152.34|1134.54|1153.4|1135.6|1152.34|1134.54|15
1652239080000|2022-05-11 03:18:00|1152.35|1134.55|1154.4|1136.6|1154.4|1136.6|1152.34|1134.54|20
1652239090000|2022-05-11 03:18:10|1154.42|1136.62|1155.15|1137.35|1155.15|1137.35|1154.4|1136.6|5
1652239100000|2022-05-11 03:18:20|1155.18|1137.38|1154.28|1136.48|1155.18|1137.38|1153.9|1136.1|16
1652239110000|2022-05-11 03:18:30|1154.26|1136.46|1153.6|1135.8|1154.29|1136.49|1153.6|1135.8|7
1652239120000|2022-05-11 03:18:40|1153.68|1135.88|1154.4|1136.6|1154.4|1136.6|1153.68|1135.88|6
1652239130000|2022-05-11 03:18:50|1154.37|1136.57|1155.4|1137.6|1155.4|1137.6|1154.37|1136.57|8
1652239140000|2022-05-11 03:19:00|1155.84|1138.04|1157.15|1139.35|1157.18|1139.38|1155.84|1138.04|17
1652239150000|2022-05-11 03:19:10|1156.78|1138.98|1155.31|1137.51|1156.78|1138.98|1155.31|1137.51|15
1652239160000|2022-05-11 03:19:20|1155.3|1137.5|1155.29|1137.49|1155.4|1137.6|1154.4|1136.6|20
1652239170000|2022-05-11 03:19:30|1155.3|1137.5|1152.47|1134.67|1155.4|1137.6|1152.47|1134.67|26
1652239180000|2022-05-11 03:19:40|1152.44|1134.64|1152.18|1134.38|1152.44|1134.64|1151.62|1133.82|24
1652239190000|2022-05-11 03:19:50|1152.35|1134.55|1151.62|1133.82|1152.37|1134.57|1151.62|1133.82|10
1652239200000|2022-05-11 03:20:00|1151.57|1133.77|1151.62|1133.82|1152.4|1134.6|1151.57|1133.77|15
1652239210000|2022-05-11 03:20:10|1151.52|1133.72|1150.29|1132.49|1151.62|1133.82|1149.73|1131.93|28
1652239220000|2022-05-11 03:20:20|1150.24|1132.44|1150.9|1133.1|1151.26|1133.46|1149.63|1131.83|26
1652239230000|2022-05-11 03:20:30|1150.61|1132.81|1150.4|1132.6|1150.61|1132.81|1150.4|1132.6|5
1652239240000|2022-05-11 03:20:40|1150.28|1132.48|1150.7|1132.9|1151.4|1133.6|1150.23|1132.43|13
1652239250000|2022-05-11 03:20:50|1150.73|1132.93|1150.5|1132.7|1150.73|1132.93|1150.4|1132.6|6
1652239260000|2022-05-11 03:21:00|1150.4|1132.6|1150.4|1132.6|1150.4|1132.6|1150.25|1132.45|5
1652239270000|2022-05-11 03:21:10|1150.48|1132.68|1151.4|1133.6|1151.4|1133.6|1149.72|1131.92|13
1652239280000|2022-05-11 03:21:20|1151.21|1133.41|1151.4|1133.6|1151.4|1133.6|1150.75|1132.95|5
1652239290000|2022-05-11 03:21:30|1151.79|1133.99|1152.27|1134.47|1153.12|1135.32|1151.4|1133.6|17
1652239300000|2022-05-11 03:21:40|1152.28|1134.48|1151.4|1133.6|1152.4|1134.6|1151.32|1133.52|14
1652239310000|2022-05-11 03:21:50|1151.82|1134.02|1152.3|1134.5|1152.87|1135.07|1151.82|1134.02|15
1652239320000|2022-05-11 03:22:00|1152.22|1134.42|1151.4|1133.6|1152.32|1134.52|1151.4|1133.6|20
1652239330000|2022-05-11 03:22:10|1152.32|1134.52|1153.8|1136|1153.85|1136.05|1152.16|1134.36|28
1652239340000|2022-05-11 03:22:20|1154.22|1136.42|1153.4|1135.6|1154.32|1136.52|1152.9|1135.1|10
1652239350000|2022-05-11 03:22:30|1153.34|1135.54|1152.26|1134.46|1153.36|1135.56|1152.26|1134.46|14
1652239360000|2022-05-11 03:22:40|1152.39|1134.59|1152.4|1134.6|1152.4|1134.6|1152.32|1134.52|3
1652239370000|2022-05-11 03:22:50|1152.48|1134.68|1153.35|1135.55|1153.4|1135.6|1152.48|1134.68|11
1652239380000|2022-05-11 03:23:00|1153.36|1135.56|1153.1|1135.3|1153.65|1135.85|1153.1|1135.3|10
1652239390000|2022-05-11 03:23:10|1153.22|1135.42|1151.3|1133.5|1153.22|1135.42|1151.23|1133.43|25
1652239400000|2022-05-11 03:23:20|1151.4|1133.6|1150.27|1132.47|1151.4|1133.6|1150.23|1132.43|9
1652239410000|2022-05-11 03:23:30|1150.35|1132.55|1149.25|1131.45|1150.35|1132.55|1148.44|1130.64|27
1652239420000|2022-05-11 03:23:40|1149.27|1131.47|1148.44|1130.64|1149.4|1131.6|1148.44|1130.64|16
1652239430000|2022-05-11 03:23:50|1148.36|1130.56|1147.4|1129.6|1148.44|1130.64|1147.4|1129.6|12
1652239440000|2022-05-11 03:24:00|1147.49|1129.69|1148.3|1130.5|1148.35|1130.55|1147.38|1129.58|12
1652239450000|2022-05-11 03:24:10|1148.45|1130.65|1149.29|1131.49|1150.27|1132.47|1148.44|1130.64|22
1652239460000|2022-05-11 03:24:20|1149.35|1131.55|1148.4|1130.6|1149.49|1131.69|1148.28|1130.48|14
1652239470000|2022-05-11 03:24:30|1148.41|1130.61|1149.33|1131.53|1149.33|1131.53|1148.41|1130.61|24
1652239480000|2022-05-11 03:24:40|1149.31|1131.51|1149.32|1131.52|1149.4|1131.6|1148.75|1130.95|6
1652239490000|2022-05-11 03:24:50|1149.4|1131.6|1149.2|1131.4|1149.4|1131.6|1149.2|1131.4|3
1652239500000|2022-05-11 03:25:00|1149.21|1131.41|1149.35|1131.55|1149.38|1131.58|1148.95|1131.15|7
1652239510000|2022-05-11 03:25:10|1149.32|1131.52|1149.4|1131.6|1149.4|1131.6|1149.2|1131.4|10
1652239520000|2022-05-11 03:25:20|1149.5|1131.7|1150.12|1132.32|1150.12|1132.32|1149.5|1131.7|4
1652239530000|2022-05-11 03:25:30|1150.15|1132.35|1150.15|1132.35|1150.4|1132.6|1149.97|1132.17|6
1652239540000|2022-05-11 03:25:40|1150.11|1132.31|1150.4|1132.6|1150.4|1132.6|1149.96|1132.16|4
1652239550000|2022-05-11 03:25:50|1150.18|1132.38|1149.32|1131.52|1150.18|1132.38|1149.3|1131.5|14
1652239560000|2022-05-11 03:26:00|1149.19|1131.39|1148.4|1130.6|1149.32|1131.52|1148.32|1130.52|12
1652239570000|2022-05-11 03:26:10|1149.19|1131.39|1149.94|1132.14|1150.4|1132.6|1148.54|1130.74|17
1652239580000|2022-05-11 03:26:20|1149.4|1131.6|1149.3|1131.5|1149.4|1131.6|1149.2|1131.4|7
1652239590000|2022-05-11 03:26:30|1149.31|1131.51|1147.4|1129.6|1149.32|1131.52|1147.4|1129.6|17
1652239600000|2022-05-11 03:26:40|1147.5|1129.7|1147.4|1129.6|1147.5|1129.7|1147.27|1129.47|8
1652239610000|2022-05-11 03:26:50|1147.32|1129.52|1147.4|1129.6|1147.4|1129.6|1146.85|1129.05|15
1652239620000|2022-05-11 03:27:00|1147.26|1129.46|1147.35|1129.55|1148.4|1130.6|1147.26|1129.46|22
1652239630000|2022-05-11 03:27:10|1147.4|1129.6|1148.28|1130.48|1148.4|1130.6|1147.4|1129.6|8
1652239640000|2022-05-11 03:27:20|1148.4|1130.6|1148.4|1130.6|1148.4|1130.6|1148.28|1130.48|13
1652239650000|2022-05-11 03:27:30|1148.32|1130.52|1146.4|1128.6|1148.32|1130.52|1146.4|1128.6|11
1652239660000|2022-05-11 03:27:40|1146.61|1128.81|1147.32|1129.52|1147.4|1129.6|1146.61|1128.81|10
1652239670000|2022-05-11 03:27:50|1147.4|1129.6|1146.89|1129.09|1147.4|1129.6|1146.1|1128.3|18
1652239680000|2022-05-11 03:28:00|1147.26|1129.46|1148.4|1130.6|1148.4|1130.6|1147.25|1129.45|8
1652239690000|2022-05-11 03:28:10|1148.58|1130.78|1147.63|1129.83|1148.58|1130.78|1147.37|1129.57|10
1652239700000|2022-05-11 03:28:20|1147.4|1129.6|1146.35|1128.55|1147.4|1129.6|1146.35|1128.55|17
1652239710000|2022-05-11 03:28:30|1146.3|1128.5|1145.31|1127.51|1146.3|1128.5|1145.21|1127.41|14
1652239720000|2022-05-11 03:28:40|1145.4|1127.6|1145.4|1127.6|1145.4|1127.6|1144.4|1126.6|11
1652239730000|2022-05-11 03:28:50|1145.31|1127.51|1146.21|1128.41|1146.4|1128.6|1145.22|1127.42|9
1652239740000|2022-05-11 03:29:00|1146.08|1128.28|1147.4|1129.6|1147.4|1129.6|1146.08|1128.28|13
1652239750000|2022-05-11 03:29:10|1147.34|1129.54|1147.4|1129.6|1147.58|1129.78|1147.34|1129.54|5
1652239760000|2022-05-11 03:29:20|1147.56|1129.76|1148.15|1130.35|1148.15|1130.35|1147.2|1129.4|17
1652239770000|2022-05-11 03:29:30|1147.97|1130.17|1147.4|1129.6|1148.15|1130.35|1147.3|1129.5|6
1652239780000|2022-05-11 03:29:40|1147.35|1129.55|1148.4|1130.6|1148.4|1130.6|1147.35|1129.55|7
1652239790000|2022-05-11 03:29:50|1148.24|1130.44|1148.4|1130.6|1149.32|1131.52|1148.15|1130.35|10
1652239800000|2022-05-11 03:30:00|1149.3|1131.5|1150.21|1132.41|1150.4|1132.6|1148.9|1131.1|21
1652239810000|2022-05-11 03:30:10|1149.9|1132.1|1148.82|1131.02|1149.9|1132.1|1148.82|1131.02|17
1652239820000|2022-05-11 03:30:20|1149.22|1131.42|1148.28|1130.48|1149.32|1131.52|1148.19|1130.39|21
1652239830000|2022-05-11 03:30:30|1148.2|1130.4|1148.4|1130.6|1148.4|1130.6|1147.31|1129.51|23
1652239840000|2022-05-11 03:30:40|1148.3|1130.5|1147.4|1129.6|1148.4|1130.6|1147.2|1129.4|14
1652239850000|2022-05-11 03:30:50|1147.29|1129.49|1146.25|1128.45|1147.3|1129.5|1146.1|1128.3|11
1652239860000|2022-05-11 03:31:00|1146.27|1128.47|1144.36|1126.56|1146.4|1128.6|1144.23|1126.43|25
1652239870000|2022-05-11 03:31:10|1143.76|1125.96|1147.42|1129.62|1147.42|1129.62|1143.76|1125.96|27
1652239880000|2022-05-11 03:31:20|1147.53|1129.73|1148.4|1130.6|1148.4|1130.6|1147.27|1129.47|19
1652239890000|2022-05-11 03:31:30|1148.43|1130.63|1149.93|1132.13|1150.21|1132.41|1148.43|1130.63|15
1652239900000|2022-05-11 03:31:40|1149.9|1132.1|1148.4|1130.6|1149.9|1132.1|1148.4|1130.6|22
1652239910000|2022-05-11 03:31:50|1148.6|1130.8|1149.53|1131.73|1149.53|1131.73|1148.4|1130.6|13
1652239920000|2022-05-11 03:32:00|1149.65|1131.85|1150.18|1132.38|1150.6|1132.8|1149.65|1131.85|19
1652239930000|2022-05-11 03:32:10|1150.27|1132.47|1151.21|1133.41|1151.4|1133.6|1150.27|1132.47|18
1652239940000|2022-05-11 03:32:20|1150.9|1133.1|1149.27|1131.47|1150.9|1133.1|1149.27|1131.47|18
1652239950000|2022-05-11 03:32:30|1149.38|1131.58|1148.9|1131.1|1149.38|1131.58|1148.26|1130.46|23
1652239960000|2022-05-11 03:32:40|1148.52|1130.72|1148.3|1130.5|1148.57|1130.77|1148.2|1130.4|18
1652239970000|2022-05-11 03:32:50|1148.4|1130.6|1147.4|1129.6|1148.4|1130.6|1147.27|1129.47|18
1652239980000|2022-05-11 03:33:00|1147.46|1129.66|1148.82|1131.02|1148.93|1131.13|1147.46|1129.66|12
1652239990000|2022-05-11 03:33:10|1148.81|1131.01|1150.32|1132.52|1150.32|1132.52|1148.78|1130.98|13
1652240000000|2022-05-11 03:33:20|1150.16|1132.36|1149.4|1131.6|1150.16|1132.36|1149.28|1131.48|14
1652240010000|2022-05-11 03:33:30|1149.3|1131.5|1149.23|1131.43|1149.4|1131.6|1149.22|1131.42|14
1652240020000|2022-05-11 03:33:40|1149.22|1131.42|1149.4|1131.6|1149.4|1131.6|1148.52|1130.72|16
1652240030000|2022-05-11 03:33:50|1149.32|1131.52|1148.68|1130.88|1149.32|1131.52|1148.42|1130.62|10
1652240040000|2022-05-11 03:34:00|1148.76|1130.96|1148.84|1131.04|1149.35|1131.55|1148.76|1130.96|14
1652240050000|2022-05-11 03:34:10|1148.67|1130.87|1149.07|1131.27|1149.12|1131.32|1148.67|1130.87|16
1652240060000|2022-05-11 03:34:20|1149.06|1131.26|1147.46|1129.66|1149.06|1131.26|1147.46|1129.66|17
1652240070000|2022-05-11 03:34:30|1147.4|1129.6|1148.19|1130.39|1148.4|1130.6|1147.28|1129.48|17
1652240080000|2022-05-11 03:34:40|1148.32|1130.52|1148.4|1130.6|1148.4|1130.6|1147.95|1130.15|10
1652240090000|2022-05-11 03:34:50|1148.32|1130.52|1147.4|1129.6|1148.32|1130.52|1147.4|1129.6|9
1652240100000|2022-05-11 03:35:00|1147.51|1129.71|1148.4|1130.6|1148.4|1130.6|1147.4|1129.6|10
1652240110000|2022-05-11 03:35:10|1148.31|1130.51|1147.4|1129.6|1148.75|1130.95|1147.4|1129.6|15
1652240120000|2022-05-11 03:35:20|1148.3|1130.5|1149.4|1131.6|1149.4|1131.6|1148.3|1130.5|7
1652240130000|2022-05-11 03:35:30|1149.35|1131.55|1148.65|1130.85|1149.4|1131.6|1148.49|1130.69|15
1652240140000|2022-05-11 03:35:40|1148.4|1130.6|1147.49|1129.69|1148.4|1130.6|1147.4|1129.6|21
1652240150000|2022-05-11 03:35:50|1147.24|1129.44|1146.27|1128.47|1147.24|1129.44|1146.27|1128.47|7
1652240160000|2022-05-11 03:36:00|1146.05|1128.25|1145.23|1127.43|1146.12|1128.32|1144.37|1126.57|17
1652240170000|2022-05-11 03:36:10|1145.31|1127.51|1143.29|1125.49|1145.31|1127.51|1143.29|1125.49|19
1652240180000|2022-05-11 03:36:20|1143.49|1125.69|1142.33|1124.53|1143.49|1125.69|1142.32|1124.52|19
1652240190000|2022-05-11 03:36:30|1142.34|1124.54|1142.4|1124.6|1142.93|1125.13|1142.33|1124.53|8
1652240200000|2022-05-11 03:36:40|1142.36|1124.56|1141.33|1123.53|1143.4|1125.6|1141.26|1123.46|17
1652240210000|2022-05-11 03:36:50|1141.25|1123.45|1140.43|1122.63|1141.33|1123.53|1140.33|1122.53|13
1652240220000|2022-05-11 03:37:00|1140.97|1123.17|1140.75|1122.95|1141.4|1123.6|1140.34|1122.54|24
1652240230000|2022-05-11 03:37:10|1140.43|1122.63|1140.38|1122.58|1141.4|1123.6|1140.38|1122.58|13
1652240240000|2022-05-11 03:37:20|1140.42|1122.62|1140.34|1122.54|1140.67|1122.87|1140.23|1122.43|11
1652240250000|2022-05-11 03:37:30|1140.35|1122.55|1139.93|1122.13|1140.41|1122.61|1139.4|1121.6|22
1652240260000|2022-05-11 03:37:40|1139.86|1122.06|1139.4|1121.6|1139.9|1122.1|1139.4|1121.6|5
1652240270000|2022-05-11 03:37:50|1139.51|1121.71|1139.32|1121.52|1139.6|1121.8|1138.37|1120.57|14
1652240280000|2022-05-11 03:38:00|1139.19|1121.39|1140.25|1122.45|1140.27|1122.47|1139.19|1121.39|22
1652240290000|2022-05-11 03:38:10|1140.32|1122.52|1140.3|1122.5|1140.65|1122.85|1140.2|1122.4|12
1652240300000|2022-05-11 03:38:20|1140.21|1122.41|1139.34|1121.54|1140.32|1122.52|1139.33|1121.53|10
1652240310000|2022-05-11 03:38:30|1139.35|1121.55|1139.4|1121.6|1140.32|1122.52|1139.32|1121.52|9
1652240320000|2022-05-11 03:38:40|1139.6|1121.8|1139.4|1121.6|1140.49|1122.69|1139.4|1121.6|17
1652240330000|2022-05-11 03:38:50|1140.32|1122.52|1140.28|1122.48|1140.32|1122.52|1140.13|1122.33|6
1652240340000|2022-05-11 03:39:00|1140.29|1122.49|1139.4|1121.6|1140.32|1122.52|1139.33|1121.53|21
1652240350000|2022-05-11 03:39:10|1139.71|1121.91|1140.26|1122.46|1140.3|1122.5|1139.71|1121.91|8
1652240360000|2022-05-11 03:39:20|1140.27|1122.47|1139.54|1121.74|1140.66|1122.86|1139.54|1121.74|13
1652240370000|2022-05-11 03:39:30|1139.35|1121.55|1139.31|1121.51|1139.47|1121.67|1139.25|1121.45|12
1652240380000|2022-05-11 03:39:40|1139.3|1121.5|1138.37|1120.57|1139.4|1121.6|1138.29|1120.49|13
1652240390000|2022-05-11 03:39:50|1139.19|1121.39|1139.4|1121.6|1140.22|1122.42|1138.94|1121.14|14
1652240400000|2022-05-11 03:40:00|1139.33|1121.53|1139.25|1121.45|1139.33|1121.53|1138.82|1121.02|15
1652240410000|2022-05-11 03:40:10|1139.18|1121.38|1137.89|1120.09|1139.18|1121.38|1137.89|1120.09|21
1652240420000|2022-05-11 03:40:20|1137.84|1120.04|1138.13|1120.33|1138.4|1120.6|1137.22|1119.42|18
1652240430000|2022-05-11 03:40:30|1138.12|1120.32|1138.11|1120.31|1138.3|1120.5|1138.11|1120.31|15
1652240440000|2022-05-11 03:40:40|1138.17|1120.37|1138.08|1120.28|1138.23|1120.43|1137.27|1119.47|17
1652240450000|2022-05-11 03:40:50|1137.78|1119.98|1139.16|1121.36|1139.16|1121.36|1137.78|1119.98|23
1652240460000|2022-05-11 03:41:00|1139.15|1121.35|1139.35|1121.55|1139.4|1121.6|1138.91|1121.11|9
1652240470000|2022-05-11 03:41:10|1139.32|1121.52|1139.32|1121.52|1140.8|1123|1139.31|1121.51|26
1652240480000|2022-05-11 03:41:20|1139.4|1121.6|1138.44|1120.64|1139.4|1121.6|1138.44|1120.64|18
1652240490000|2022-05-11 03:41:30|1138.43|1120.63|1138.39|1120.59|1138.68|1120.88|1137.68|1119.88|26
1652240500000|2022-05-11 03:41:40|1138.29|1120.49|1138.4|1120.6|1138.58|1120.78|1138.22|1120.42|10
1652240510000|2022-05-11 03:41:50|1139.32|1121.52|1138.22|1120.42|1139.32|1121.52|1138.21|1120.41|21
1652240520000|2022-05-11 03:42:00|1138.29|1120.49|1137.25|1119.45|1138.32|1120.52|1137.25|1119.45|13
1652240530000|2022-05-11 03:42:10|1137.33|1119.53|1136.39|1118.59|1137.44|1119.64|1136.39|1118.59|20
1652240540000|2022-05-11 03:42:20|1136.4|1118.6|1137.9|1120.1|1137.99|1120.19|1136.39|1118.59|25
1652240550000|2022-05-11 03:42:30|1137.54|1119.74|1137.4|1119.6|1138.4|1120.6|1137.31|1119.51|15
1652240560000|2022-05-11 03:42:40|1137.33|1119.53|1137.4|1119.6|1137.4|1119.6|1137.06|1119.26|13
1652240570000|2022-05-11 03:42:50|1138.19|1120.39|1138.4|1120.6|1138.43|1120.63|1138.04|1120.24|18
1652240580000|2022-05-11 03:43:00|1138.31|1120.51|1138.4|1120.6|1138.6|1120.8|1137.4|1119.6|18
1652240590000|2022-05-11 03:43:10|1138.58|1120.78|1138.4|1120.6|1138.64|1120.84|1138.4|1120.6|3
1652240600000|2022-05-11 03:43:20|1138.33|1120.53|1138.05|1120.25|1138.48|1120.68|1137.31|1119.51|18
1652240610000|2022-05-11 03:43:30|1138.1|1120.3|1137.4|1119.6|1138.1|1120.3|1137.3|1119.5|10
1652240620000|2022-05-11 03:43:40|1137.72|1119.92|1137.7|1119.9|1137.73|1119.93|1137.7|1119.9|3
1652240630000|2022-05-11 03:43:50|1137.4|1119.6|1137.32|1119.52|1137.7|1119.9|1137.2|1119.4|10
1652240640000|2022-05-11 03:44:00|1137.33|1119.53|1135.92|1118.12|1137.33|1119.53|1135.78|1117.98|17
1652240650000|2022-05-11 03:44:10|1135.89|1118.09|1136.22|1118.42|1136.22|1118.42|1135.48|1117.68|7
1652240660000|2022-05-11 03:44:20|1136.23|1118.43|1137.32|1119.52|1137.36|1119.56|1136.2|1118.4|15
1652240670000|2022-05-11 03:44:30|1137.21|1119.41|1137.85|1120.05|1138.22|1120.42|1137.15|1119.35|14
1652240680000|2022-05-11 03:44:40|1137.37|1119.57|1137.4|1119.6|1137.4|1119.6|1136.36|1118.56|17
1652240690000|2022-05-11 03:44:50|1137.27|1119.47|1136.31|1118.51|1137.4|1119.6|1135.89|1118.09|22
1652240700000|2022-05-11 03:45:00|1136.22|1118.42|1136.17|1118.37|1136.31|1118.51|1135.43|1117.63|23
1652240710000|2022-05-11 03:45:10|1136.19|1118.39|1138.22|1120.42|1138.22|1120.42|1136.19|1118.39|10
1652240720000|2022-05-11 03:45:20|1137.9|1120.1|1139.16|1121.36|1139.36|1121.56|1137.9|1120.1|23
1652240730000|2022-05-11 03:45:30|1139.15|1121.35|1139.32|1121.52|1139.4|1121.6|1138.55|1120.75|22
1652240740000|2022-05-11 03:45:40|1139.33|1121.53|1139.35|1121.55|1139.4|1121.6|1139.33|1121.53|10
1652240750000|2022-05-11 03:45:50|1140.12|1122.32|1140.2|1122.4|1140.58|1122.78|1139.9|1122.1|10
1652240760000|2022-05-11 03:46:00|1140.21|1122.41|1140.33|1122.53|1140.45|1122.65|1140.21|1122.41|7
1652240770000|2022-05-11 03:46:10|1140.25|1122.45|1139.49|1121.69|1140.44|1122.64|1139.24|1121.44|19
1652240780000|2022-05-11 03:46:20|1140|1122.2|1139.31|1121.51|1140|1122.2|1138.75|1120.95|12
1652240790000|2022-05-11 03:46:30|1139.3|1121.5|1139.4|1121.6|1139.4|1121.6|1139.13|1121.33|11
1652240800000|2022-05-11 03:46:40|1139.78|1121.98|1138.4|1120.6|1139.78|1121.98|1138.23|1120.43|20
1652240810000|2022-05-11 03:46:50|1138.32|1120.52|1138.25|1120.45|1138.37|1120.57|1138.24|1120.44|11
1652240820000|2022-05-11 03:47:00|1138.76|1120.96|1139.25|1121.45|1139.92|1122.12|1138.76|1120.96|28
1652240830000|2022-05-11 03:47:10|1139.26|1121.46|1139.36|1121.56|1139.59|1121.79|1139.26|1121.46|11
1652240840000|2022-05-11 03:47:20|1139.37|1121.57|1140.23|1122.43|1140.32|1122.52|1139.37|1121.57|13
1652240850000|2022-05-11 03:47:30|1140.31|1122.51|1140.22|1122.42|1140.4|1122.6|1140.22|1122.42|11
1652240860000|2022-05-11 03:47:40|1140.28|1122.48|1139.38|1121.58|1140.28|1122.48|1139.38|1121.58|4
1652240870000|2022-05-11 03:47:50|1139.65|1121.85|1139.65|1121.85|1139.65|1121.85|1139.65|1121.85|1
1652240880000|2022-05-11 03:48:00|1139.88|1122.08|1139.22|1121.42|1139.88|1122.08|1139.21|1121.41|14
1652240890000|2022-05-11 03:48:10|1139.2|1121.4|1139.4|1121.6|1139.6|1121.8|1138.51|1120.71|21
1652240900000|2022-05-11 03:48:20|1139.69|1121.89|1141.18|1123.38|1141.3|1123.5|1139.69|1121.89|12
1652240910000|2022-05-11 03:48:30|1140.9|1123.1|1140.32|1122.52|1141.18|1123.38|1140.24|1122.44|8
1652240920000|2022-05-11 03:48:40|1140.33|1122.53|1140.35|1122.55|1141.4|1123.6|1140.33|1122.53|13
1652240930000|2022-05-11 03:48:50|1140.32|1122.52|1141.32|1123.52|1141.4|1123.6|1140.32|1122.52|11
1652240940000|2022-05-11 03:49:00|1141.24|1123.44|1142.27|1124.47|1142.38|1124.58|1141.21|1123.41|26
1652240950000|2022-05-11 03:49:10|1142.17|1124.37|1141.29|1123.49|1142.32|1124.52|1141.29|1123.49|21
1652240960000|2022-05-11 03:49:20|1141.26|1123.46|1140.9|1123.1|1141.46|1123.66|1140.9|1123.1|15
1652240970000|2022-05-11 03:49:30|1141|1123.2|1140.61|1122.81|1141.3|1123.5|1140.28|1122.48|18
1652240980000|2022-05-11 03:49:40|1140.62|1122.82|1141.4|1123.6|1141.4|1123.6|1140.62|1122.82|9
1652240990000|2022-05-11 03:49:50|1141.39|1123.59|1140.42|1122.62|1141.4|1123.6|1140.42|1122.62|12
1652241000000|2022-05-11 03:50:00|1140.51|1122.71|1141.21|1123.41|1141.4|1123.6|1140.4|1122.6|14
1652241010000|2022-05-11 03:50:10|1140.92|1123.12|1141.3|1123.5|1141.3|1123.5|1140.89|1123.09|8
1652241020000|2022-05-11 03:50:20|1141.29|1123.49|1141.38|1123.58|1141.4|1123.6|1141.29|1123.49|7
1652241030000|2022-05-11 03:50:30|1141.66|1123.86|1142.1|1124.3|1142.4|1124.6|1141.66|1123.86|21
1652241040000|2022-05-11 03:50:40|1142.11|1124.31|1141.31|1123.51|1142.32|1124.52|1141.06|1123.26|22
1652241050000|2022-05-11 03:50:50|1141.32|1123.52|1141.32|1123.52|1141.32|1123.52|1141.11|1123.31|7
1652241060000|2022-05-11 03:51:00|1141.31|1123.51|1141.52|1123.72|1141.55|1123.75|1141.23|1123.43|8
1652241070000|2022-05-11 03:51:10|1141.55|1123.75|1142.4|1124.6|1142.4|1124.6|1141.36|1123.56|18
1652241080000|2022-05-11 03:51:20|1142.35|1124.55|1142.28|1124.48|1142.35|1124.55|1142.28|1124.48|4
1652241090000|2022-05-11 03:51:30|1141.79|1123.99|1140.43|1122.63|1142.32|1124.52|1140.2|1122.4|19
1652241100000|2022-05-11 03:51:40|1140.48|1122.68|1140.48|1122.68|1140.61|1122.81|1140.35|1122.55|7
1652241110000|2022-05-11 03:51:50|1140.38|1122.58|1139.42|1121.62|1140.48|1122.68|1138.42|1120.62|23
1652241120000|2022-05-11 03:52:00|1138.82|1121.02|1138.93|1121.13|1139.17|1121.37|1138.42|1120.62|19
1652241130000|2022-05-11 03:52:10|1138.92|1121.12|1138.39|1120.59|1138.92|1121.12|1138.34|1120.54|17
1652241140000|2022-05-11 03:52:20|1138.4|1120.6|1137.59|1119.79|1138.4|1120.6|1137.29|1119.49|9
1652241150000|2022-05-11 03:52:30|1137.5|1119.7|1138.42|1120.62|1138.44|1120.64|1137.5|1119.7|17
1652241160000|2022-05-11 03:52:40|1138.4|1120.6|1138.42|1120.62|1138.45|1120.65|1138.02|1120.22|16
1652241170000|2022-05-11 03:52:50|1138.4|1120.6|1138.43|1120.63|1138.43|1120.63|1138.36|1120.56|5
1652241180000|2022-05-11 03:53:00|1138.46|1120.66|1139.29|1121.49|1139.36|1121.56|1138.27|1120.47|12
1652241190000|2022-05-11 03:53:10|1139.3|1121.5|1138.88|1121.08|1139.8|1122|1138.88|1121.08|28
1652241200000|2022-05-11 03:53:20|1138.72|1120.92|1138.51|1120.71|1138.95|1121.15|1138.51|1120.71|9
1652241210000|2022-05-11 03:53:30|1138.39|1120.59|1138.7|1120.9|1138.7|1120.9|1138.35|1120.55|10
1652241220000|2022-05-11 03:53:40|1138.69|1120.89|1138.38|1120.58|1139.17|1121.37|1138.37|1120.57|14
1652241230000|2022-05-11 03:53:50|1138.37|1120.57|1137.95|1120.15|1138.51|1120.71|1137.95|1120.15|22
1652241240000|2022-05-11 03:54:00|1137.86|1120.06|1137.69|1119.89|1137.86|1120.06|1137.47|1119.67|12
1652241250000|2022-05-11 03:54:10|1137.52|1119.72|1137.26|1119.46|1137.52|1119.72|1136.37|1118.57|27
1652241260000|2022-05-11 03:54:20|1136.49|1118.69|1136.29|1118.49|1136.49|1118.69|1135.45|1117.65|29
1652241270000|2022-05-11 03:54:30|1136.35|1118.55|1137.35|1119.55|1137.35|1119.55|1136.35|1118.55|25
1652241280000|2022-05-11 03:54:40|1137.29|1119.49|1136.53|1118.73|1137.61|1119.81|1136.47|1118.67|16
1652241290000|2022-05-11 03:54:50|1136.51|1118.71|1136.5|1118.7|1136.67|1118.87|1136.38|1118.58|17
1652241300000|2022-05-11 03:55:00|1136.47|1118.67|1136.66|1118.86|1136.96|1119.16|1135.47|1117.67|26
1652241310000|2022-05-11 03:55:10|1136.62|1118.82|1135.52|1117.72|1136.63|1118.83|1135.52|1117.72|16
1652241320000|2022-05-11 03:55:20|1136.28|1118.48|1136.54|1118.74|1136.55|1118.75|1136.28|1118.48|16
1652241330000|2022-05-11 03:55:30|1136.47|1118.67|1137.36|1119.56|1137.36|1119.56|1136.45|1118.65|19
1652241340000|2022-05-11 03:55:40|1137.29|1119.49|1137.4|1119.6|1137.4|1119.6|1136.94|1119.14|13
1652241350000|2022-05-11 03:55:50|1137.37|1119.57|1138.56|1120.76|1138.56|1120.76|1137.37|1119.57|19
1652241360000|2022-05-11 03:56:00|1138.6|1120.8|1139.86|1122.06|1139.86|1122.06|1138.54|1120.74|15
1652241370000|2022-05-11 03:56:10|1139.87|1122.07|1139.84|1122.04|1140.08|1122.28|1139.33|1121.53|16
1652241380000|2022-05-11 03:56:20|1140.4|1122.6|1140.08|1122.28|1140.4|1122.6|1139.57|1121.77|8
1652241390000|2022-05-11 03:56:30|1140.05|1122.25|1139.86|1122.06|1140.4|1122.6|1139.8|1122|9
1652241400000|2022-05-11 03:56:40|1139.98|1122.18|1139.4|1121.6|1140.4|1122.6|1139.4|1121.6|10
1652241410000|2022-05-11 03:56:50|1139.51|1121.71|1140.4|1122.6|1140.4|1122.6|1139.51|1121.71|5
1652241420000|2022-05-11 03:57:00|1140.28|1122.48|1139.31|1121.51|1140.28|1122.48|1139.3|1121.5|12
1652241430000|2022-05-11 03:57:10|1139.3|1121.5|1140.4|1122.6|1140.4|1122.6|1139.3|1121.5|12
1652241440000|2022-05-11 03:57:20|1140.52|1122.72|1141.87|1124.07|1142|1124.2|1140.07|1122.27|16
1652241450000|2022-05-11 03:57:30|1141.9|1124.1|1140.95|1123.15|1141.9|1124.1|1140.9|1123.1|17
1652241460000|2022-05-11 03:57:40|1140.85|1123.05|1140.4|1122.6|1140.85|1123.05|1139.93|1122.13|19
1652241470000|2022-05-11 03:57:50|1140.39|1122.59|1140.31|1122.51|1140.4|1122.6|1139.55|1121.75|18
1652241480000|2022-05-11 03:58:00|1140.32|1122.52|1140.4|1122.6|1140.4|1122.6|1140.07|1122.27|14
1652241490000|2022-05-11 03:58:10|1140.38|1122.58|1141.3|1123.5|1141.35|1123.55|1140.38|1122.58|8
1652241500000|2022-05-11 03:58:20|1141.32|1123.52|1141.4|1123.6|1142.5|1124.7|1141.32|1123.52|19
1652241510000|2022-05-11 03:58:30|1141.41|1123.61|1141.13|1123.33|1141.43|1123.63|1140.79|1122.99|6
1652241520000|2022-05-11 03:58:40|1141.4|1123.6|1141.34|1123.54|1141.4|1123.6|1141.15|1123.35|14
1652241530000|2022-05-11 03:58:50|1141.35|1123.55|1140.75|1122.95|1141.37|1123.57|1140.24|1122.44|19
1652241540000|2022-05-11 03:59:00|1140.45|1122.65|1140.2|1122.4|1140.52|1122.72|1139.78|1121.98|18
1652241550000|2022-05-11 03:59:10|1140.22|1122.42|1139.39|1121.59|1140.25|1122.45|1139.37|1121.57|17
1652241560000|2022-05-11 03:59:20|1139.49|1121.69|1139.39|1121.59|1139.63|1121.83|1139.23|1121.43|12
1652241570000|2022-05-11 03:59:30|1139.49|1121.69|1138.9|1121.1|1139.59|1121.79|1138.9|1121.1|17
1652241580000|2022-05-11 03:59:40|1138.48|1120.68|1139.28|1121.48|1139.33|1121.53|1138.48|1120.68|18
1652241590000|2022-05-11 03:59:50|1139.34|1121.54|1139.35|1121.55|1139.4|1121.6|1139.31|1121.51|12
1652241600000|2022-05-11 04:00:00|1138.94|1121.14|1138.32|1120.52|1138.94|1121.14|1138.19|1120.39|12
1652241610000|2022-05-11 04:00:10|1138.25|1120.45|1137.4|1119.6|1138.25|1120.45|1137.25|1119.45|13
1652241620000|2022-05-11 04:00:20|1137.36|1119.56|1139.78|1121.98|1139.9|1122.1|1137.31|1119.51|29
1652241630000|2022-05-11 04:00:30|1139.76|1121.96|1141.97|1124.17|1142.4|1124.6|1139.76|1121.96|28
1652241640000|2022-05-11 04:00:40|1142|1124.2|1142.22|1124.42|1142.4|1124.6|1141.98|1124.18|16
1652241650000|2022-05-11 04:00:50|1142.17|1124.37|1141.85|1124.05|1142.27|1124.47|1141.46|1123.66|18
1652241660000|2022-05-11 04:01:00|1141.58|1123.78|1142.28|1124.48|1142.4|1124.6|1141.51|1123.71|15
1652241670000|2022-05-11 04:01:10|1142.4|1124.6|1144.05|1126.25|1144.28|1126.48|1142.38|1124.58|26
1652241680000|2022-05-11 04:01:20|1143.85|1126.05|1142.24|1124.44|1143.85|1126.05|1142.21|1124.41|17
1652241690000|2022-05-11 04:01:30|1142.25|1124.45|1141.4|1123.6|1142.44|1124.64|1141.37|1123.57|20
1652241700000|2022-05-11 04:01:40|1141.48|1123.68|1140.33|1122.53|1141.48|1123.68|1140.24|1122.44|19
1652241710000|2022-05-11 04:01:50|1140.28|1122.48|1140.23|1122.43|1140.45|1122.65|1139.98|1122.18|21
1652241720000|2022-05-11 04:02:00|1140.29|1122.49|1140.49|1122.69|1140.49|1122.69|1140.29|1122.49|13
1652241730000|2022-05-11 04:02:10|1140.77|1122.97|1141.18|1123.38|1141.37|1123.57|1140.56|1122.76|17
1652241740000|2022-05-11 04:02:20|1141.19|1123.39|1140.45|1122.65|1141.39|1123.59|1140.45|1122.65|19
1652241750000|2022-05-11 04:02:30|1140.57|1122.77|1141.4|1123.6|1141.4|1123.6|1140.45|1122.65|14
1652241760000|2022-05-11 04:02:40|1141.52|1123.72|1141.31|1123.51|1141.55|1123.75|1141.3|1123.5|8
1652241770000|2022-05-11 04:02:50|1141.32|1123.52|1141.4|1123.6|1141.4|1123.6|1141.08|1123.28|8
1652241780000|2022-05-11 04:03:00|1141.36|1123.56|1141.4|1123.6|1141.5|1123.7|1141.36|1123.56|6
1652241790000|2022-05-11 04:03:10|1141.37|1123.57|1140.37|1122.57|1141.4|1123.6|1140.27|1122.47|25
1652241800000|2022-05-11 04:03:20|1140.35|1122.55|1139.2|1121.4|1140.52|1122.72|1138.49|1120.69|27
1652241810000|2022-05-11 04:03:30|1139.15|1121.35|1138.42|1120.62|1139.15|1121.35|1138.32|1120.52|17
1652241820000|2022-05-11 04:03:40|1138.4|1120.6|1139.28|1121.48|1139.4|1121.6|1138.4|1120.6|8
1652241830000|2022-05-11 04:03:50|1139.31|1121.51|1140.9|1123.1|1140.9|1123.1|1139.31|1121.51|15
1652241840000|2022-05-11 04:04:00|1140.78|1122.98|1141.4|1123.6|1141.4|1123.6|1140.27|1122.47|10
1652241850000|2022-05-11 04:04:10|1141.3|1123.5|1142.33|1124.53|1142.39|1124.59|1141.3|1123.5|17
1652241860000|2022-05-11 04:04:20|1142.34|1124.54|1142.4|1124.6|1142.4|1124.6|1141.63|1123.83|15
1652241870000|2022-05-11 04:04:30|1142.38|1124.58|1144.4|1126.6|1144.4|1126.6|1142.38|1124.58|15
1652241880000|2022-05-11 04:04:40|1144.3|1126.5|1144.4|1126.6|1144.4|1126.6|1143.9|1126.1|15
1652241890000|2022-05-11 04:04:50|1144.35|1126.55|1144.32|1126.52|1144.39|1126.59|1144.09|1126.29|12
1652241900000|2022-05-11 04:05:00|1144.4|1126.6|1145.14|1127.34|1145.5|1127.7|1144.4|1126.6|12
1652241910000|2022-05-11 04:05:10|1145.3|1127.5|1144.75|1126.95|1145.4|1127.6|1144.75|1126.95|24
1652241920000|2022-05-11 04:05:20|1144.56|1126.76|1145.09|1127.29|1145.19|1127.39|1144.56|1126.76|5
1652241930000|2022-05-11 04:05:30|1145.18|1127.38|1145.6|1127.8|1145.6|1127.8|1144.69|1126.89|10
1652241940000|2022-05-11 04:05:40|1146.19|1128.39|1146.55|1128.75|1146.55|1128.75|1146.03|1128.23|21
1652241950000|2022-05-11 04:05:50|1147.15|1129.35|1147.15|1129.35|1147.4|1129.6|1147.04|1129.24|5
1652241960000|2022-05-11 04:06:00|1147.4|1129.6|1147.4|1129.6|1147.4|1129.6|1147.15|1129.35|7
1652241970000|2022-05-11 04:06:10|1147.46|1129.66|1146.8|1129|1147.48|1129.68|1146.63|1128.83|8
1652241980000|2022-05-11 04:06:20|1146.77|1128.97|1147.02|1129.22|1147.1|1129.3|1146.4|1128.6|22
1652241990000|2022-05-11 04:06:30|1147|1129.2|1145.4|1127.6|1147.02|1129.22|1145.4|1127.6|24
1652242000000|2022-05-11 04:06:40|1145.46|1127.66|1145.34|1127.54|1145.5|1127.7|1145.34|1127.54|4
1652242010000|2022-05-11 04:06:50|1145.23|1127.43|1145.29|1127.49|1145.45|1127.65|1144.68|1126.88|18
1652242020000|2022-05-11 04:07:00|1145.31|1127.51|1145.24|1127.44|1145.4|1127.6|1145.14|1127.34|19
1652242030000|2022-05-11 04:07:10|1145.31|1127.51|1143.43|1125.63|1145.32|1127.52|1143.43|1125.63|26
1652242040000|2022-05-11 04:07:20|1143.34|1125.54|1145.31|1127.51|1145.31|1127.51|1143.04|1125.24|27
1652242050000|2022-05-11 04:07:30|1145.32|1127.52|1145.29|1127.49|1146.32|1128.52|1145.17|1127.37|30
1652242060000|2022-05-11 04:07:40|1145.32|1127.52|1145.4|1127.6|1145.46|1127.66|1145.28|1127.48|11
1652242070000|2022-05-11 04:07:50|1145.42|1127.62|1146.23|1128.43|1146.24|1128.44|1145.42|1127.62|16
1652242080000|2022-05-11 04:08:00|1146.24|1128.44|1147.5|1129.7|1148.4|1130.6|1146.24|1128.44|25
1652242090000|2022-05-11 04:08:10|1147.39|1129.59|1147.38|1129.58|1148.3|1130.5|1147.34|1129.54|22
1652242100000|2022-05-11 04:08:20|1147.43|1129.63|1147.27|1129.47|1147.43|1129.63|1147.27|1129.47|6
1652242110000|2022-05-11 04:08:30|1147.34|1129.54|1147.4|1129.6|1147.46|1129.66|1147.27|1129.47|8
1652242120000|2022-05-11 04:08:40|1147.57|1129.77|1147.4|1129.6|1147.6|1129.8|1147.4|1129.6|5
1652242130000|2022-05-11 04:08:50|1147.36|1129.56|1146.35|1128.55|1147.36|1129.56|1146.35|1128.55|11
1652242140000|2022-05-11 04:09:00|1146.08|1128.28|1144.44|1126.64|1146.45|1128.65|1144.44|1126.64|30
1652242150000|2022-05-11 04:09:10|1144.24|1126.44|1144.99|1127.19|1144.99|1127.19|1143.54|1125.74|25
1652242160000|2022-05-11 04:09:20|1144.95|1127.15|1145.4|1127.6|1145.48|1127.68|1144.95|1127.15|8
1652242170000|2022-05-11 04:09:30|1145.45|1127.65|1145.6|1127.8|1145.6|1127.8|1145.4|1127.6|6
1652242180000|2022-05-11 04:09:40|1145.38|1127.58|1145.4|1127.6|1145.4|1127.6|1145.3|1127.5|9
1652242190000|2022-05-11 04:09:50|1145.9|1128.1|1145.9|1128.1|1146.12|1128.32|1145.7|1127.9|5
1652242200000|2022-05-11 04:10:00|1146.12|1128.32|1146.4|1128.6|1146.4|1128.6|1145.93|1128.13|13
1652242210000|2022-05-11 04:10:10|1146.36|1128.56|1145.3|1127.5|1146.36|1128.56|1145.23|1127.43|19
1652242220000|2022-05-11 04:10:20|1145.23|1127.43|1144.4|1126.6|1145.34|1127.54|1144.19|1126.39|19
1652242230000|2022-05-11 04:10:30|1143.9|1126.1|1143.43|1125.63|1144.5|1126.7|1143.35|1125.55|20
1652242240000|2022-05-11 04:10:40|1142.94|1125.14|1139.45|1121.65|1142.94|1125.14|1139.37|1121.57|27
1652242250000|2022-05-11 04:10:50|1139.39|1121.59|1139.52|1121.72|1140.4|1122.6|1139.39|1121.59|27
1652242260000|2022-05-11 04:11:00|1139.45|1121.65|1138.02|1120.22|1139.45|1121.65|1138.02|1120.22|23
1652242270000|2022-05-11 04:11:10|1137.89|1120.09|1135.82|1118.02|1137.89|1120.09|1135.66|1117.86|20
1652242280000|2022-05-11 04:11:20|1135.66|1117.86|1137.37|1119.57|1137.7|1119.9|1135.65|1117.85|27
1652242290000|2022-05-11 04:11:30|1137.36|1119.56|1136.9|1119.1|1138.4|1120.6|1136.9|1119.1|16
1652242300000|2022-05-11 04:11:40|1136.95|1119.15|1136.19|1118.39|1136.95|1119.15|1135.76|1117.96|12
1652242310000|2022-05-11 04:11:50|1135.65|1117.85|1136.25|1118.45|1136.25|1118.45|1135.51|1117.71|8
1652242320000|2022-05-11 04:12:00|1136.4|1118.6|1136.36|1118.56|1137.4|1119.6|1136.09|1118.29|20
1652242330000|2022-05-11 04:12:10|1136.29|1118.49|1136.4|1118.6|1136.45|1118.65|1136.21|1118.41|13
1652242340000|2022-05-11 04:12:20|1136.31|1118.51|1135.51|1117.71|1136.31|1118.51|1135.44|1117.64|22
1652242350000|2022-05-11 04:12:30|1135.65|1117.85|1136.4|1118.6|1136.4|1118.6|1135.65|1117.85|10
1652242360000|2022-05-11 04:12:40|1136.33|1118.53|1134.05|1116.25|1136.33|1118.53|1134.05|1116.25|18
1652242370000|2022-05-11 04:12:50|1134.12|1116.32|1134.4|1116.6|1134.69|1116.89|1133.53|1115.73|15
1652242380000|2022-05-11 04:13:00|1134.31|1116.51|1134.4|1116.6|1134.4|1116.6|1133.83|1116.03|12
1652242390000|2022-05-11 04:13:10|1134.28|1116.48|1134.4|1116.6|1134.4|1116.6|1133.95|1116.15|5
1652242400000|2022-05-11 04:13:20|1133.9|1116.1|1130.79|1112.99|1133.9|1116.1|1130.69|1112.89|16
1652242410000|2022-05-11 04:13:30|1131.33|1113.53|1131.37|1113.57|1132.4|1114.6|1131.1|1113.3|26
1652242420000|2022-05-11 04:13:40|1131.29|1113.49|1130.4|1112.6|1131.31|1113.51|1130.32|1112.52|16
1652242430000|2022-05-11 04:13:50|1131.4|1113.6|1131.4|1113.6|1131.94|1114.14|1131.03|1113.23|16
1652242440000|2022-05-11 04:14:00|1131.38|1113.58|1131.39|1113.59|1131.4|1113.6|1131.18|1113.38|15
1652242450000|2022-05-11 04:14:10|1131.4|1113.6|1133.4|1115.6|1133.4|1115.6|1131.4|1113.6|23
1652242460000|2022-05-11 04:14:20|1133.37|1115.57|1132.46|1114.66|1133.45|1115.65|1132.46|1114.66|20
1652242470000|2022-05-11 04:14:30|1132.42|1114.62|1132.4|1114.6|1132.53|1114.73|1131.92|1114.12|22
1652242480000|2022-05-11 04:14:40|1132.25|1114.45|1130.9|1113.1|1132.26|1114.46|1130.9|1113.1|32
1652242490000|2022-05-11 04:14:50|1131.3|1113.5|1131.36|1113.56|1132.22|1114.42|1130.91|1113.11|22
1652242500000|2022-05-11 04:15:00|1131.85|1114.05|1130.4|1112.6|1131.85|1114.05|1130.4|1112.6|11
1652242510000|2022-05-11 04:15:10|1130.5|1112.7|1130.35|1112.55|1130.5|1112.7|1129.36|1111.56|17
1652242520000|2022-05-11 04:15:20|1130.32|1112.52|1132.49|1114.69|1132.49|1114.69|1130.25|1112.45|20
1652242530000|2022-05-11 04:15:30|1132.98|1115.18|1134.08|1116.28|1134.21|1116.41|1132.9|1115.1|22
1652242540000|2022-05-11 04:15:40|1134.1|1116.3|1134.4|1116.6|1134.68|1116.88|1134.1|1116.3|14
1652242550000|2022-05-11 04:15:50|1134.69|1116.89|1135.45|1117.65|1135.72|1117.92|1134.69|1116.89|23
1652242560000|2022-05-11 04:16:00|1135.48|1117.68|1138.36|1120.56|1138.4|1120.6|1135.48|1117.68|30
1652242570000|2022-05-11 04:16:10|1138.53|1120.73|1137.21|1119.41|1139.34|1121.54|1137.19|1119.39|30
1652242580000|2022-05-11 04:16:20|1137.15|1119.35|1136.23|1118.43|1137.22|1119.42|1136.23|1118.43|30
1652242590000|2022-05-11 04:16:30|1136.2|1118.4|1136.75|1118.95|1137.03|1119.23|1136.19|1118.39|31
1652242600000|2022-05-11 04:16:40|1136.8|1119|1136.34|1118.54|1137.12|1119.32|1136.21|1118.41|21
1652242610000|2022-05-11 04:16:50|1136.27|1118.47|1137.18|1119.38|1137.75|1119.95|1136.27|1118.47|29
1652242620000|2022-05-11 04:17:00|1137.17|1119.37|1138.16|1120.36|1138.35|1120.55|1137.17|1119.37|30
1652242630000|2022-05-11 04:17:10|1138.17|1120.37|1136.05|1118.25|1138.25|1120.45|1136.05|1118.25|25
1652242640000|2022-05-11 04:17:20|1136.3|1118.5|1137.4|1119.6|1137.65|1119.85|1136.3|1118.5|21
1652242650000|2022-05-11 04:17:30|1137.88|1120.08|1138.2|1120.4|1138.47|1120.67|1137.88|1120.08|27
1652242660000|2022-05-11 04:17:40|1138.21|1120.41|1136.51|1118.71|1138.22|1120.42|1136.46|1118.66|30
1652242670000|2022-05-11 04:17:50|1136.43|1118.63|1137.8|1120|1138.35|1120.55|1136.43|1118.63|29
1652242680000|2022-05-11 04:18:00|1137.39|1119.59|1136.41|1118.61|1137.8|1120|1136.36|1118.56|26
1652242690000|2022-05-11 04:18:10|1136.4|1118.6|1135.29|1117.49|1137.32|1119.52|1135.25|1117.45|28
1652242700000|2022-05-11 04:18:20|1135.35|1117.55|1135.61|1117.81|1136.31|1118.51|1135.33|1117.53|23
1652242710000|2022-05-11 04:18:30|1136.26|1118.46|1135.26|1117.46|1136.4|1118.6|1135.26|1117.46|20
1652242720000|2022-05-11 04:18:40|1135.25|1117.45|1133.31|1115.51|1135.32|1117.52|1133.1|1115.3|29
1652242730000|2022-05-11 04:18:50|1133.27|1115.47|1132.92|1115.12|1133.34|1115.54|1132.7|1114.9|29
1652242740000|2022-05-11 04:19:00|1132.29|1114.49|1130.58|1112.78|1132.33|1114.53|1130.58|1112.78|34
1652242750000|2022-05-11 04:19:10|1130.39|1112.59|1130.4|1112.6|1130.88|1113.08|1130.13|1112.33|31
1652242760000|2022-05-11 04:19:20|1130.81|1113.01|1132.2|1114.4|1132.33|1114.53|1130.81|1113.01|26
1652242770000|2022-05-11 04:19:30|1132.32|1114.52|1133.33|1115.53|1133.4|1115.6|1132.08|1114.28|24
1652242780000|2022-05-11 04:19:40|1133.37|1115.57|1134.13|1116.33|1134.35|1116.55|1133.24|1115.44|31
1652242790000|2022-05-11 04:19:50|1134.09|1116.29|1134.88|1117.08|1135.26|1117.46|1133.9|1116.1|32
1652242800000|2022-05-11 04:20:00|1135.26|1117.46|1136.28|1118.48|1136.48|1118.68|1135.08|1117.28|29
1652242810000|2022-05-11 04:20:10|1136.29|1118.49|1137.08|1119.28|1137.4|1119.6|1135.68|1117.88|22
1652242820000|2022-05-11 04:20:20|1136.9|1119.1|1137.15|1119.35|1137.21|1119.41|1136.26|1118.46|14
1652242830000|2022-05-11 04:20:30|1136.87|1119.07|1138.32|1120.52|1138.4|1120.6|1136.87|1119.07|21
1652242840000|2022-05-11 04:20:40|1138.14|1120.34|1137.44|1119.64|1138.24|1120.44|1137.39|1119.59|28
1652242850000|2022-05-11 04:20:50|1137.43|1119.63|1136.32|1118.52|1137.57|1119.77|1135.64|1117.84|19
1652242860000|2022-05-11 04:21:00|1136.29|1118.49|1135.43|1117.63|1136.4|1118.6|1135.21|1117.41|28
1652242870000|2022-05-11 04:21:10|1135.44|1117.64|1135.32|1117.52|1135.5|1117.7|1135.12|1117.32|14
1652242880000|2022-05-11 04:21:20|1134.9|1117.1|1134.17|1116.37|1134.9|1117.1|1134.17|1116.37|14
1652242890000|2022-05-11 04:21:30|1134.25|1116.45|1133.11|1115.31|1134.33|1116.53|1132.52|1114.72|29
1652242900000|2022-05-11 04:21:40|1133.18|1115.38|1131.64|1113.84|1133.26|1115.46|1131.31|1113.51|27
1652242910000|2022-05-11 04:21:50|1131.44|1113.64|1132.5|1114.7|1132.5|1114.7|1131.32|1113.52|17
1652242920000|2022-05-11 04:22:00|1132.36|1114.56|1130.58|1112.78|1132.36|1114.56|1130.58|1112.78|20
1652242930000|2022-05-11 04:22:10|1131.1|1113.3|1131.4|1113.6|1132.15|1114.35|1130.56|1112.76|27
1652242940000|2022-05-11 04:22:20|1131.5|1113.7|1131.72|1113.92|1132.32|1114.52|1131.5|1113.7|22
1652242950000|2022-05-11 04:22:30|1131.7|1113.9|1133.96|1116.16|1133.96|1116.16|1131.7|1113.9|34
1652242960000|2022-05-11 04:22:40|1133.79|1115.99|1134.88|1117.08|1135|1117.2|1133.52|1115.72|30
1652242970000|2022-05-11 04:22:50|1135.19|1117.39|1137.32|1119.52|1137.32|1119.52|1134.9|1117.1|27
1652242980000|2022-05-11 04:23:00|1137.16|1119.36|1136.87|1119.07|1138.4|1120.6|1136.29|1118.49|21
1652242990000|2022-05-11 04:23:10|1137.13|1119.33|1136.75|1118.95|1137.42|1119.62|1136.75|1118.95|23
1652243000000|2022-05-11 04:23:20|1136.21|1118.41|1137.25|1119.45|1137.4|1119.6|1136.21|1118.41|27
1652243010000|2022-05-11 04:23:30|1137.29|1119.49|1136|1118.2|1137.31|1119.51|1136|1118.2|27
1652243020000|2022-05-11 04:23:40|1136.11|1118.31|1135.22|1117.42|1136.49|1118.69|1135.22|1117.42|21
1652243030000|2022-05-11 04:23:50|1135.34|1117.54|1133.4|1115.6|1135.95|1118.15|1133.37|1115.57|26
1652243040000|2022-05-11 04:24:00|1133.34|1115.54|1131.44|1113.64|1133.56|1115.76|1131.43|1113.63|21
1652243050000|2022-05-11 04:24:10|1131.43|1113.63|1131.35|1113.55|1131.89|1114.09|1131.26|1113.46|25
1652243060000|2022-05-11 04:24:20|1131.27|1113.47|1130.36|1112.56|1131.41|1113.61|1130.36|1112.56|20
1652243070000|2022-05-11 04:24:30|1130.28|1112.48|1129.4|1111.6|1130.35|1112.55|1128.4|1110.6|25
1652243080000|2022-05-11 04:24:40|1130.22|1112.42|1129.8|1112|1130.25|1112.45|1129.5|1111.7|15
1652243090000|2022-05-11 04:24:50|1129.7|1111.9|1131.18|1113.38|1131.23|1113.43|1129.7|1111.9|29
1652243100000|2022-05-11 04:25:00|1131.27|1113.47|1130.27|1112.47|1131.31|1113.51|1130.27|1112.47|20
1652243110000|2022-05-11 04:25:10|1130.45|1112.65|1132.3|1114.5|1132.3|1114.5|1130.25|1112.45|23
1652243120000|2022-05-11 04:25:20|1132.31|1114.51|1134.36|1116.56|1134.4|1116.6|1132.21|1114.41|34
1652243130000|2022-05-11 04:25:30|1134.38|1116.58|1135.4|1117.6|1135.4|1117.6|1133.91|1116.11|17
1652243140000|2022-05-11 04:25:40|1135.36|1117.56|1136.4|1118.6|1136.5|1118.7|1135.36|1117.56|18
1652243150000|2022-05-11 04:25:50|1136.5|1118.7|1137.3|1119.5|1137.4|1119.6|1136.46|1118.66|28
1652243160000|2022-05-11 04:26:00|1137.39|1119.59|1138.33|1120.53|1138.48|1120.68|1137.38|1119.58|17
1652243170000|2022-05-11 04:26:10|1138.55|1120.75|1136.4|1118.6|1138.55|1120.75|1136.4|1118.6|22
1652243180000|2022-05-11 04:26:20|1136.68|1118.88|1138.24|1120.44|1138.4|1120.6|1136.68|1118.88|28
1652243190000|2022-05-11 04:26:30|1138.12|1120.32|1137.34|1119.54|1138.57|1120.77|1137.16|1119.36|19
1652243200000|2022-05-11 04:26:40|1137.48|1119.68|1137.76|1119.96|1138.26|1120.46|1137.46|1119.66|15
1652243210000|2022-05-11 04:26:50|1137.8|1120|1137.4|1119.6|1137.8|1120|1136.9|1119.1|16
1652243220000|2022-05-11 04:27:00|1137.34|1119.54|1136.34|1118.54|1137.4|1119.6|1136.21|1118.41|17
1652243230000|2022-05-11 04:27:10|1136.32|1118.52|1137.52|1119.72|1137.52|1119.72|1136.29|1118.49|26
1652243240000|2022-05-11 04:27:20|1138.25|1120.45|1138.4|1120.6|1138.4|1120.6|1138.17|1120.37|11
1652243250000|2022-05-11 04:27:30|1138.32|1120.52|1137.4|1119.6|1138.32|1120.52|1137.4|1119.6|12
1652243260000|2022-05-11 04:27:40|1137.33|1119.53|1136.6|1118.8|1137.4|1119.6|1136.6|1118.8|14
1652243270000|2022-05-11 04:27:50|1137.02|1119.22|1137.62|1119.82|1138.21|1120.41|1137.02|1119.22|15
1652243280000|2022-05-11 04:28:00|1137.37|1119.57|1137.4|1119.6|1137.41|1119.61|1136.8|1119|9
1652243290000|2022-05-11 04:28:10|1137.68|1119.88|1137.26|1119.46|1137.92|1120.12|1136.41|1118.61|17
1652243300000|2022-05-11 04:28:20|1137.13|1119.33|1138.4|1120.6|1139.33|1121.53|1137.13|1119.33|24
1652243310000|2022-05-11 04:28:30|1138.64|1120.84|1139.32|1121.52|1139.4|1121.6|1138.64|1120.84|25
1652243320000|2022-05-11 04:28:40|1139.33|1121.53|1140.65|1122.85|1140.65|1122.85|1139.33|1121.53|14
1652243330000|2022-05-11 04:28:50|1140.9|1123.1|1141.22|1123.42|1141.4|1123.6|1140.9|1123.1|16
1652243340000|2022-05-11 04:29:00|1141.23|1123.43|1140.24|1122.44|1141.32|1123.52|1140.24|1122.44|21
1652243350000|2022-05-11 04:29:10|1140.29|1122.49|1140.8|1123|1140.99|1123.19|1140.23|1122.43|13
1652243360000|2022-05-11 04:29:20|1140.46|1122.66|1140.2|1122.4|1140.65|1122.85|1140.2|1122.4|10
1652243370000|2022-05-11 04:29:30|1140.19|1122.39|1139.4|1121.6|1140.3|1122.5|1139.4|1121.6|14
1652243380000|2022-05-11 04:29:40|1139.46|1121.66|1138.82|1121.02|1139.46|1121.66|1138.75|1120.95|17
1652243390000|2022-05-11 04:29:50|1138.74|1120.94|1139.34|1121.54|1139.37|1121.57|1138.74|1120.94|8
1652243400000|2022-05-11 04:30:00|1139.5|1121.7|1140.25|1122.45|1140.49|1122.69|1139.32|1121.52|24
1652243410000|2022-05-11 04:30:10|1140.3|1122.5|1138.65|1120.85|1140.34|1122.54|1138.65|1120.85|21
1652243420000|2022-05-11 04:30:20|1138.68|1120.88|1138.65|1120.85|1138.68|1120.88|1138.39|1120.59|13
1652243430000|2022-05-11 04:30:30|1138.49|1120.69|1138.4|1120.6|1138.69|1120.89|1138.2|1120.4|10
1652243440000|2022-05-11 04:30:40|1138.11|1120.31|1138.05|1120.25|1138.4|1120.6|1138.05|1120.25|5
1652243450000|2022-05-11 04:30:50|1137.5|1119.7|1136.32|1118.52|1137.55|1119.75|1136.25|1118.45|18
1652243460000|2022-05-11 04:31:00|1136.31|1118.51|1137.3|1119.5|1137.4|1119.6|1136.13|1118.33|22
1652243470000|2022-05-11 04:31:10|1137.22|1119.42|1135.48|1117.68|1137.22|1119.42|1135.24|1117.44|19
1652243480000|2022-05-11 04:31:20|1135.4|1117.6|1136.24|1118.44|1136.29|1118.49|1135.33|1117.53|15
1652243490000|2022-05-11 04:31:30|1136.27|1118.47|1135.4|1117.6|1136.4|1118.6|1135.32|1117.52|10
1652243500000|2022-05-11 04:31:40|1135.54|1117.74|1135.31|1117.51|1135.96|1118.16|1135.22|1117.42|13
1652243510000|2022-05-11 04:31:50|1135.32|1117.52|1134.34|1116.54|1135.45|1117.65|1134.04|1116.24|26
1652243520000|2022-05-11 04:32:00|1134.4|1116.6|1134.3|1116.5|1134.4|1116.6|1134.17|1116.37|13
1652243530000|2022-05-11 04:32:10|1134.31|1116.51|1133.31|1115.51|1134.31|1116.51|1133.16|1115.36|17
1652243540000|2022-05-11 04:32:20|1133.1|1115.3|1133.38|1115.58|1133.4|1115.6|1132.34|1114.54|20
1652243550000|2022-05-11 04:32:30|1133.43|1115.63|1133.52|1115.72|1134.32|1116.52|1133.36|1115.56|16
1652243560000|2022-05-11 04:32:40|1133.38|1115.58|1134.31|1116.51|1134.4|1116.6|1133.24|1115.44|21
1652243570000|2022-05-11 04:32:50|1134.23|1116.43|1134.19|1116.39|1134.36|1116.56|1133.64|1115.84|15
1652243580000|2022-05-11 04:33:00|1134.32|1116.52|1134.2|1116.4|1134.32|1116.52|1133.8|1116|11
1652243590000|2022-05-11 04:33:10|1134.14|1116.34|1134.4|1116.6|1134.4|1116.6|1133.89|1116.09|11
1652243600000|2022-05-11 04:33:20|1134.59|1116.79|1134.27|1116.47|1135.63|1117.83|1134.27|1116.47|25
1652243610000|2022-05-11 04:33:30|1134.44|1116.64|1133.75|1115.95|1134.65|1116.85|1133.45|1115.65|16
1652243620000|2022-05-11 04:33:40|1133.73|1115.93|1133.4|1115.6|1133.75|1115.95|1132.92|1115.12|13
1652243630000|2022-05-11 04:33:50|1133.41|1115.61|1133.4|1115.6|1133.42|1115.62|1133.4|1115.6|3
1652243640000|2022-05-11 04:34:00|1133.69|1115.89|1133.83|1116.03|1134.37|1116.57|1133.69|1115.89|28
1652243650000|2022-05-11 04:34:10|1134.24|1116.44|1136.4|1118.6|1136.4|1118.6|1134.24|1116.44|19
1652243660000|2022-05-11 04:34:20|1136.25|1118.45|1136.06|1118.26|1136.27|1118.47|1135.79|1117.99|9
1652243670000|2022-05-11 04:34:30|1135.77|1117.97|1135.9|1118.1|1136.4|1118.6|1135.32|1117.52|16
1652243680000|2022-05-11 04:34:40|1136.12|1118.32|1134.4|1116.6|1136.12|1118.32|1134.2|1116.4|18
1652243690000|2022-05-11 04:34:50|1134.68|1116.88|1134.27|1116.47|1134.68|1116.88|1133.92|1116.12|25
1652243700000|2022-05-11 04:35:00|1134.36|1116.56|1133.36|1115.56|1134.43|1116.63|1133.35|1115.55|22
1652243710000|2022-05-11 04:35:10|1133.68|1115.88|1135.1|1117.3|1135.35|1117.55|1133.68|1115.88|22
1652243720000|2022-05-11 04:35:20|1135.09|1117.29|1135.21|1117.41|1135.21|1117.41|1134.29|1116.49|18
1652243730000|2022-05-11 04:35:30|1134.9|1117.1|1134.4|1116.6|1135.21|1117.41|1134.25|1116.45|16
1652243740000|2022-05-11 04:35:40|1134.93|1117.13|1135.08|1117.28|1135.19|1117.39|1134.84|1117.04|13
1652243750000|2022-05-11 04:35:50|1135.02|1117.22|1136.06|1118.26|1136.4|1118.6|1135.02|1117.22|12
1652243760000|2022-05-11 04:36:00|1136.19|1118.39|1136.06|1118.26|1136.27|1118.47|1135.56|1117.76|8
1652243770000|2022-05-11 04:36:10|1136.27|1118.47|1137.3|1119.5|1137.35|1119.55|1136.21|1118.41|16
1652243780000|2022-05-11 04:36:20|1137.31|1119.51|1138.22|1120.42|1138.48|1120.68|1137.31|1119.51|12
1652243790000|2022-05-11 04:36:30|1137.9|1120.1|1137.9|1120.1|1138.22|1120.42|1137.4|1119.6|8
1652243800000|2022-05-11 04:36:40|1137.55|1119.75|1138.12|1120.32|1138.4|1120.6|1137.55|1119.75|9
1652243810000|2022-05-11 04:36:50|1138.4|1120.6|1137.99|1120.19|1138.4|1120.6|1137.99|1120.19|14
1652243820000|2022-05-11 04:37:00|1138.12|1120.32|1137.4|1119.6|1138.12|1120.32|1137.4|1119.6|8
1652243830000|2022-05-11 04:37:10|1137.34|1119.54|1135.53|1117.73|1137.34|1119.54|1135.23|1117.43|25
1652243840000|2022-05-11 04:37:20|1135.55|1117.75|1134.35|1116.55|1135.55|1117.75|1134.11|1116.31|16
1652243850000|2022-05-11 04:37:30|1134.34|1116.54|1134.42|1116.62|1134.42|1116.62|1133.84|1116.04|10
1652243860000|2022-05-11 04:37:40|1134.41|1116.61|1133.4|1115.6|1134.41|1116.61|1133.21|1115.41|27
1652243870000|2022-05-11 04:37:50|1133.39|1115.59|1132.36|1114.56|1133.4|1115.6|1132.2|1114.4|27
1652243880000|2022-05-11 04:38:00|1132.21|1114.41|1131.43|1113.63|1132.37|1114.57|1131.33|1113.53|27
1652243890000|2022-05-11 04:38:10|1131.54|1113.74|1131.29|1113.49|1131.54|1113.74|1130.32|1112.52|25
1652243900000|2022-05-11 04:38:20|1131.24|1113.44|1130.31|1112.51|1131.24|1113.44|1130.22|1112.42|21
1652243910000|2022-05-11 04:38:30|1130.4|1112.6|1129.37|1111.57|1130.4|1112.6|1129.18|1111.38|16
1652243920000|2022-05-11 04:38:40|1129.31|1111.51|1128.29|1110.49|1129.4|1111.6|1127.47|1109.67|25
1652243930000|2022-05-11 04:38:50|1128.3|1110.5|1128.3|1110.5|1128.42|1110.62|1128.18|1110.38|13
1652243940000|2022-05-11 04:39:00|1128.4|1110.6|1127.33|1109.53|1128.4|1110.6|1126.48|1108.68|26
1652243950000|2022-05-11 04:39:10|1127.26|1109.46|1127.49|1109.69|1128.22|1110.42|1127.02|1109.22|21
1652243960000|2022-05-11 04:39:20|1127.32|1109.52|1128.32|1110.52|1128.45|1110.65|1127.32|1109.52|14
1652243970000|2022-05-11 04:39:30|1128.34|1110.54|1129.4|1111.6|1130.4|1112.6|1128.34|1110.54|15
1652243980000|2022-05-11 04:39:40|1130.21|1112.41|1130.37|1112.57|1131.4|1113.6|1130.21|1112.41|19
1652243990000|2022-05-11 04:39:50|1130.38|1112.58|1131.28|1113.48|1131.4|1113.6|1130.38|1112.58|22
1652244000000|2022-05-11 04:40:00|1131.3|1113.5|1132.4|1114.6|1133.27|1115.47|1131.3|1113.5|25
1652244010000|2022-05-11 04:40:10|1132.43|1114.63|1132.09|1114.29|1132.43|1114.63|1131.92|1114.12|21
1652244020000|2022-05-11 04:40:20|1132.3|1114.5|1132.85|1115.05|1133.4|1115.6|1132.05|1114.25|20
1652244030000|2022-05-11 04:40:30|1132.75|1114.95|1133.31|1115.51|1133.4|1115.6|1132.69|1114.89|8
1652244040000|2022-05-11 04:40:40|1133.4|1115.6|1132.55|1114.75|1133.4|1115.6|1132.21|1114.41|15
1652244050000|2022-05-11 04:40:50|1132.4|1114.6|1132.34|1114.54|1132.4|1114.6|1132.29|1114.49|5
1652244060000|2022-05-11 04:41:00|1132.41|1114.61|1133.15|1115.35|1133.84|1116.04|1132.3|1114.5|18
1652244070000|2022-05-11 04:41:10|1133.17|1115.37|1133.25|1115.45|1133.98|1116.18|1133.17|1115.37|18
1652244080000|2022-05-11 04:41:20|1133.09|1115.29|1133.25|1115.45|1133.9|1116.1|1133.09|1115.29|18
1652244090000|2022-05-11 04:41:30|1133.24|1115.44|1132.39|1114.59|1133.4|1115.6|1132.39|1114.59|23
1652244100000|2022-05-11 04:41:40|1132.38|1114.58|1131.14|1113.34|1132.4|1114.6|1131.14|1113.34|15
1652244110000|2022-05-11 04:41:50|1131.22|1113.42|1129.41|1111.61|1131.34|1113.54|1129.35|1111.55|24
1652244120000|2022-05-11 04:42:00|1129.42|1111.62|1127.46|1109.66|1129.42|1111.62|1126.8|1109|36
1652244130000|2022-05-11 04:42:10|1127.57|1109.77|1129.61|1111.81|1129.61|1111.81|1127.57|1109.77|37
1652244140000|2022-05-11 04:42:20|1129.62|1111.82|1129.4|1111.6|1129.77|1111.97|1129.29|1111.49|16
1652244150000|2022-05-11 04:42:30|1129.86|1112.06|1126.53|1108.73|1129.86|1112.06|1126.53|1108.73|22
1652244160000|2022-05-11 04:42:40|1126.72|1108.92|1123.36|1105.56|1126.75|1108.95|1123.3|1105.5|33
1652244170000|2022-05-11 04:42:50|1124.32|1106.52|1121.26|1103.46|1124.32|1106.52|1121.23|1103.43|33
1652244180000|2022-05-11 04:43:00|1121.27|1103.47|1122.34|1104.54|1122.35|1104.55|1121.25|1103.45|15
1652244190000|2022-05-11 04:43:10|1122.17|1104.37|1120.33|1102.53|1122.17|1104.37|1120.28|1102.48|31
1652244200000|2022-05-11 04:43:20|1120.32|1102.52|1119.06|1101.26|1120.4|1102.6|1119.06|1101.26|23
1652244210000|2022-05-11 04:43:30|1119.33|1101.53|1119.3|1101.5|1119.54|1101.74|1118.27|1100.47|22
1652244220000|2022-05-11 04:43:40|1119.18|1101.38|1120.3|1102.5|1120.4|1102.6|1119.18|1101.38|28
1652244230000|2022-05-11 04:43:50|1120.4|1102.6|1119.4|1101.6|1120.4|1102.6|1119.14|1101.34|21
1652244240000|2022-05-11 04:44:00|1119.35|1101.55|1121.19|1103.39|1121.39|1103.59|1119.35|1101.55|20
1652244250000|2022-05-11 04:44:10|1121.2|1103.4|1120.4|1102.6|1121.34|1103.54|1120.21|1102.41|17
1652244260000|2022-05-11 04:44:20|1120.34|1102.54|1117.28|1099.48|1120.34|1102.54|1117.27|1099.47|28
1652244270000|2022-05-11 04:44:30|1117.24|1099.44|1118.28|1100.48|1118.5|1100.7|1117.01|1099.21|33
1652244280000|2022-05-11 04:44:40|1118.31|1100.51|1117.32|1099.52|1118.4|1100.6|1116.27|1098.47|24
1652244290000|2022-05-11 04:44:50|1117.17|1099.37|1116.8|1099|1117.32|1099.52|1116.3|1098.5|17
1652244300000|2022-05-11 04:45:00|1116.75|1098.95|1116.21|1098.41|1117.4|1099.6|1115.98|1098.18|27
1652244310000|2022-05-11 04:45:10|1116.03|1098.23|1117.32|1099.52|1117.32|1099.52|1115.35|1097.55|19
1652244320000|2022-05-11 04:45:20|1117.31|1099.51|1117.4|1099.6|1117.4|1099.6|1116.08|1098.28|23
1652244330000|2022-05-11 04:45:30|1117.18|1099.38|1117.32|1099.52|1117.4|1099.6|1116.4|1098.6|8
1652244340000|2022-05-11 04:45:40|1117.14|1099.34|1117.34|1099.54|1117.4|1099.6|1116.79|1098.99|20
1652244350000|2022-05-11 04:45:50|1117.37|1099.57|1118.3|1100.5|1118.4|1100.6|1117.37|1099.57|25
1652244360000|2022-05-11 04:46:00|1118.48|1100.68|1118.36|1100.56|1119.5|1101.7|1118.36|1100.56|25
1652244370000|2022-05-11 04:46:10|1118.4|1100.6|1116.39|1098.59|1118.4|1100.6|1116.25|1098.45|29
1652244380000|2022-05-11 04:46:20|1116.64|1098.84|1115.85|1098.05|1117.33|1099.53|1115.5|1097.7|30
1652244390000|2022-05-11 04:46:30|1115.42|1097.62|1113.38|1095.58|1115.42|1097.62|1112.66|1094.86|34
1652244400000|2022-05-11 04:46:40|1113.39|1095.59|1114.05|1096.25|1114.62|1096.82|1113.38|1095.58|25
1652244410000|2022-05-11 04:46:50|1113.4|1095.6|1114.23|1096.43|1114.4|1096.6|1113.35|1095.55|12
1652244420000|2022-05-11 04:47:00|1114.22|1096.42|1111.34|1093.54|1114.31|1096.51|1110.87|1093.07|35
1652244430000|2022-05-11 04:47:10|1111.41|1093.61|1112.6|1094.8|1112.7|1094.9|1111.41|1093.61|24
1652244440000|2022-05-11 04:47:20|1111.98|1094.18|1111.16|1093.36|1111.98|1094.18|1110.11|1092.31|32
1652244450000|2022-05-11 04:47:30|1111.24|1093.44|1112.42|1094.62|1113.4|1095.6|1111.17|1093.37|35
1652244460000|2022-05-11 04:47:40|1112.4|1094.6|1113.8|1096|1114.32|1096.52|1112.29|1094.49|33
1652244470000|2022-05-11 04:47:50|1113.76|1095.96|1112.24|1094.44|1113.76|1095.96|1112.18|1094.38|24
1652244480000|2022-05-11 04:48:00|1112.26|1094.46|1112.69|1094.89|1113.4|1095.6|1112.16|1094.36|18
1652244490000|2022-05-11 04:48:10|1112.66|1094.86|1111.32|1093.52|1112.66|1094.86|1111.32|1093.52|25
1652244500000|2022-05-11 04:48:20|1111.67|1093.87|1113.32|1095.52|1113.32|1095.52|1111.67|1093.87|20
1652244510000|2022-05-11 04:48:30|1113.17|1095.37|1114.22|1096.42|1114.6|1096.8|1113.17|1095.37|21
1652244520000|2022-05-11 04:48:40|1114.3|1096.5|1115.22|1097.42|1115.33|1097.53|1113.63|1095.83|23
1652244530000|2022-05-11 04:48:50|1115.24|1097.44|1115.16|1097.36|1115.43|1097.63|1113.88|1096.08|26
1652244540000|2022-05-11 04:49:00|1115.3|1097.5|1114.03|1096.23|1115.5|1097.7|1114.03|1096.23|30
1652244550000|2022-05-11 04:49:10|1113.84|1096.04|1113.15|1095.35|1113.84|1096.04|1112.31|1094.51|37
1652244560000|2022-05-11 04:49:20|1113.17|1095.37|1112.43|1094.63|1113.4|1095.6|1112.24|1094.44|22
1652244570000|2022-05-11 04:49:30|1112.5|1094.7|1113.42|1095.62|1114.35|1096.55|1112.5|1094.7|23
1652244580000|2022-05-11 04:49:40|1113.35|1095.55|1113.31|1095.51|1113.86|1096.06|1113.3|1095.5|11
1652244590000|2022-05-11 04:49:50|1113.36|1095.56|1113.1|1095.3|1113.65|1095.85|1112.51|1094.71|19
1652244600000|2022-05-11 04:50:00|1112.96|1095.16|1112.39|1094.59|1112.96|1095.16|1112.28|1094.48|10
1652244610000|2022-05-11 04:50:10|1112.41|1094.61|1113.3|1095.5|1114.12|1096.32|1112.41|1094.61|21
1652244620000|2022-05-11 04:50:20|1113.24|1095.44|1114.31|1096.51|1114.4|1096.6|1113.24|1095.44|18
1652244630000|2022-05-11 04:50:30|1114.22|1096.42|1114.05|1096.25|1114.47|1096.67|1113.45|1095.65|29
1652244640000|2022-05-11 04:50:40|1113.94|1096.14|1113.19|1095.39|1113.94|1096.14|1112.39|1094.59|26
1652244650000|2022-05-11 04:50:50|1113.21|1095.41|1114.4|1096.6|1114.4|1096.6|1113.21|1095.41|16
1652244660000|2022-05-11 04:51:00|1114.58|1096.78|1114.75|1096.95|1115.4|1097.6|1114.4|1096.6|16
1652244670000|2022-05-11 04:51:10|1114.67|1096.87|1114.6|1096.8|1114.67|1096.87|1112.47|1094.67|34
1652244680000|2022-05-11 04:51:20|1115.05|1097.25|1116.47|1098.67|1116.47|1098.67|1114.4|1096.6|24
1652244690000|2022-05-11 04:51:30|1116.46|1098.66|1117.4|1099.6|1117.4|1099.6|1116.4|1098.6|21
1652244700000|2022-05-11 04:51:40|1117.63|1099.83|1118.9|1101.1|1118.9|1101.1|1117.4|1099.6|15
1652244710000|2022-05-11 04:51:50|1118.7|1100.9|1118.28|1100.48|1119.4|1101.6|1118.28|1100.48|18
1652244720000|2022-05-11 04:52:00|1118.09|1100.29|1118.95|1101.15|1119.3|1101.5|1118.04|1100.24|22
1652244730000|2022-05-11 04:52:10|1119|1101.2|1119.4|1101.6|1119.4|1101.6|1118.4|1100.6|8
1652244740000|2022-05-11 04:52:20|1119.32|1101.52|1118.53|1100.73|1119.65|1101.85|1118.44|1100.64|27
1652244750000|2022-05-11 04:52:30|1118.37|1100.57|1118.24|1100.44|1118.42|1100.62|1117.5|1099.7|23
1652244760000|2022-05-11 04:52:40|1117.57|1099.77|1117.2|1099.4|1117.57|1099.77|1116.45|1098.65|25
1652244770000|2022-05-11 04:52:50|1117.19|1099.39|1117.33|1099.53|1117.43|1099.63|1116.3|1098.5|25
1652244780000|2022-05-11 04:53:00|1117.4|1099.6|1116.31|1098.51|1117.4|1099.6|1116.22|1098.42|21
1652244790000|2022-05-11 04:53:10|1116.55|1098.75|1114.69|1096.89|1116.55|1098.75|1114.31|1096.51|26
1652244800000|2022-05-11 04:53:20|1114.87|1097.07|1114.31|1096.51|1115.4|1097.6|1113.89|1096.09|27
1652244810000|2022-05-11 04:53:30|1114.2|1096.4|1116.07|1098.27|1116.31|1098.51|1114.2|1096.4|23
1652244820000|2022-05-11 04:53:40|1116.23|1098.43|1118.29|1100.49|1118.4|1100.6|1116.23|1098.43|23
1652244830000|2022-05-11 04:53:50|1118.17|1100.37|1119.42|1101.62|1119.42|1101.62|1118.17|1100.37|25
1652244840000|2022-05-11 04:54:00|1119.46|1101.66|1121.4|1103.6|1121.4|1103.6|1119.46|1101.66|28
1652244850000|2022-05-11 04:54:10|1121.22|1103.42|1122.51|1104.71|1123.32|1105.52|1121.22|1103.42|31
1652244860000|2022-05-11 04:54:20|1122.47|1104.67|1123.18|1105.38|1123.4|1105.6|1122.28|1104.48|22
1652244870000|2022-05-11 04:54:30|1123.17|1105.37|1122.26|1104.46|1123.22|1105.42|1121.49|1103.69|21
1652244880000|2022-05-11 04:54:40|1122.31|1104.51|1122.9|1105.1|1123.4|1105.6|1122.17|1104.37|27
1652244890000|2022-05-11 04:54:50|1122.63|1104.83|1121.51|1103.71|1123.29|1105.49|1121.45|1103.65|23
1652244900000|2022-05-11 04:55:00|1121.5|1103.7|1123.27|1105.47|1123.29|1105.49|1121.09|1103.29|25
1652244910000|2022-05-11 04:55:10|1123.28|1105.48|1123.45|1105.65|1124.4|1106.6|1123|1105.2|25
1652244920000|2022-05-11 04:55:20|1123.28|1105.48|1123.26|1105.46|1123.28|1105.48|1122.49|1104.69|27
1652244930000|2022-05-11 04:55:30|1123.2|1105.4|1123.35|1105.55|1124.4|1106.6|1122.97|1105.17|22
1652244940000|2022-05-11 04:55:40|1123.28|1105.48|1122.39|1104.59|1123.38|1105.58|1122.39|1104.59|19
1652244950000|2022-05-11 04:55:50|1122.11|1104.31|1118.91|1101.11|1122.11|1104.31|1118.91|1101.11|27
1652244960000|2022-05-11 04:56:00|1118.84|1101.04|1115.61|1097.81|1118.84|1101.04|1115.54|1097.74|36
1652244970000|2022-05-11 04:56:10|1115.81|1098.01|1115.18|1097.38|1116.26|1098.46|1115.17|1097.37|26
1652244980000|2022-05-11 04:56:20|1114.68|1096.88|1114.4|1096.6|1114.68|1096.88|1113.42|1095.62|27
1652244990000|2022-05-11 04:56:30|1114.37|1096.57|1114.32|1096.52|1114.4|1096.6|1113.32|1095.52|12
1652245000000|2022-05-11 04:56:40|1114.4|1096.6|1115.33|1097.53|1115.33|1097.53|1112.49|1094.69|26
1652245010000|2022-05-11 04:56:50|1115.08|1097.28|1115.16|1097.36|1115.4|1097.6|1114.3|1096.5|30
1652245020000|2022-05-11 04:57:00|1115.25|1097.45|1118.8|1101|1118.95|1101.15|1115.23|1097.43|36
1652245030000|2022-05-11 04:57:10|1118.81|1101.01|1121.22|1103.42|1121.26|1103.46|1118.81|1101.01|32
1652245040000|2022-05-11 04:57:20|1121.2|1103.4|1121.08|1103.28|1121.25|1103.45|1119.58|1101.78|29
1652245050000|2022-05-11 04:57:30|1121.14|1103.34|1121.22|1103.42|1122.19|1104.39|1121.05|1103.25|23
1652245060000|2022-05-11 04:57:40|1121.34|1103.54|1122.15|1104.35|1122.15|1104.35|1121.21|1103.41|21
1652245070000|2022-05-11 04:57:50|1121.99|1104.19|1121.05|1103.25|1122.3|1104.5|1121.05|1103.25|21
1652245080000|2022-05-11 04:58:00|1121.03|1103.23|1121.23|1103.43|1122.6|1104.8|1121.03|1103.23|32
1652245090000|2022-05-11 04:58:10|1121.3|1103.5|1119.42|1101.62|1121.5|1103.7|1118.52|1100.72|31
1652245100000|2022-05-11 04:58:20|1119|1101.2|1118.11|1100.31|1119.4|1101.6|1118.11|1100.31|29
1652245110000|2022-05-11 04:58:30|1117.98|1100.18|1117.31|1099.51|1118.27|1100.47|1117.19|1099.39|25
1652245120000|2022-05-11 04:58:40|1117.36|1099.56|1116.61|1098.81|1118.34|1100.54|1116.56|1098.76|26
1652245130000|2022-05-11 04:58:50|1116.41|1098.61|1116.36|1098.56|1117.4|1099.6|1116.23|1098.43|21
1652245140000|2022-05-11 04:59:00|1116.69|1098.89|1116.33|1098.53|1117.4|1099.6|1115.37|1097.57|25
1652245150000|2022-05-11 04:59:10|1116.25|1098.45|1116.38|1098.58|1117.4|1099.6|1115.85|1098.05|28
1652245160000|2022-05-11 04:59:20|1116.37|1098.57|1116.4|1098.6|1116.6|1098.8|1116.23|1098.43|22
1652245170000|2022-05-11 04:59:30|1116.23|1098.43|1116.3|1098.5|1117.4|1099.6|1116.18|1098.38|26
1652245180000|2022-05-11 04:59:40|1116.28|1098.48|1116.33|1098.53|1116.4|1098.6|1115.88|1098.08|22
1652245190000|2022-05-11 04:59:50|1116.25|1098.45|1117.21|1099.41|1117.21|1099.41|1116.24|1098.44|16
1652245200000|2022-05-11 05:00:00|1117.4|1099.6|1117.5|1099.7|1118.74|1100.94|1117.21|1099.41|29
1652245210000|2022-05-11 05:00:10|1117.49|1099.69|1115.27|1097.47|1117.49|1099.69|1115.16|1097.36|23
1652245220000|2022-05-11 05:00:20|1115.26|1097.46|1114.42|1096.62|1115.47|1097.67|1114.33|1096.53|29
1652245230000|2022-05-11 05:00:30|1114.55|1096.75|1115.31|1097.51|1116.09|1098.29|1114.55|1096.75|28
1652245240000|2022-05-11 05:00:40|1115.3|1097.5|1116.31|1098.51|1116.38|1098.58|1115.05|1097.25|29
1652245250000|2022-05-11 05:00:50|1116.34|1098.54|1116.98|1099.18|1117.05|1099.25|1116.34|1098.54|23
1652245260000|2022-05-11 05:01:00|1116.92|1099.12|1117.26|1099.46|1117.49|1099.69|1116.9|1099.1|23
1652245270000|2022-05-11 05:01:10|1117.22|1099.42|1115.66|1097.86|1117.4|1099.6|1115.66|1097.86|28
1652245280000|2022-05-11 05:01:20|1115.17|1097.37|1113.62|1095.82|1115.45|1097.65|1113.41|1095.61|32
1652245290000|2022-05-11 05:01:30|1113.85|1096.05|1113.4|1095.6|1114.32|1096.52|1113.3|1095.5|23
1652245300000|2022-05-11 05:01:40|1113.7|1095.9|1113.48|1095.68|1113.71|1095.91|1113.19|1095.39|13
1652245310000|2022-05-11 05:01:50|1113.4|1095.6|1113.92|1096.12|1114.75|1096.95|1113.32|1095.52|17
1652245320000|2022-05-11 05:02:00|1113.9|1096.1|1112.4|1094.6|1114.32|1096.52|1112.4|1094.6|18
1652245330000|2022-05-11 05:02:10|1112.55|1094.75|1113|1095.2|1113.4|1095.6|1112.55|1094.75|14
1652245340000|2022-05-11 05:02:20|1112.85|1095.05|1112.4|1094.6|1112.85|1095.05|1112.4|1094.6|8
1652245350000|2022-05-11 05:02:30|1112.41|1094.61|1112.4|1094.6|1112.41|1094.61|1111.4|1093.6|9
1652245360000|2022-05-11 05:02:40|1112.32|1094.52|1112.32|1094.52|1112.4|1094.6|1112.29|1094.49|14
1652245370000|2022-05-11 05:02:50|1112.31|1094.51|1111.4|1093.6|1112.32|1094.52|1111.4|1093.6|7
1652245380000|2022-05-11 05:03:00|1111.63|1093.83|1111.98|1094.18|1112.14|1094.34|1110.36|1092.56|26
1652245390000|2022-05-11 05:03:10|1111.97|1094.17|1111.3|1093.5|1112.47|1094.67|1111.3|1093.5|25
1652245400000|2022-05-11 05:03:20|1111.06|1093.26|1110.9|1093.1|1111.4|1093.6|1110.56|1092.76|13
1652245410000|2022-05-11 05:03:30|1110.43|1092.63|1110.43|1092.63|1111.4|1093.6|1110.36|1092.56|17
1652245420000|2022-05-11 05:03:40|1110.37|1092.57|1111.4|1093.6|1111.4|1093.6|1110.37|1092.57|19
1652245430000|2022-05-11 05:03:50|1111.6|1093.8|1113.4|1095.6|1113.4|1095.6|1111.6|1093.8|20
1652245440000|2022-05-11 05:04:00|1113.59|1095.79|1114.4|1096.6|1115.02|1097.22|1113.59|1095.79|20
1652245450000|2022-05-11 05:04:10|1115.07|1097.27|1113.49|1095.69|1115.4|1097.6|1113.4|1095.6|26
1652245460000|2022-05-11 05:04:20|1113.73|1095.93|1114.28|1096.48|1114.32|1096.52|1113.3|1095.5|17
1652245470000|2022-05-11 05:04:30|1113.63|1095.83|1113.9|1096.1|1114.4|1096.6|1113.6|1095.8|19
1652245480000|2022-05-11 05:04:40|1114.25|1096.45|1111.29|1093.49|1114.4|1096.6|1111.25|1093.45|31
1652245490000|2022-05-11 05:04:50|1111.35|1093.55|1110.43|1092.63|1112.22|1094.42|1110.17|1092.37|25
1652245500000|2022-05-11 05:05:00|1110.36|1092.56|1109.35|1091.55|1110.43|1092.63|1109.34|1091.54|15
1652245510000|2022-05-11 05:05:10|1109.4|1091.6|1109.4|1091.6|1110.4|1092.6|1109.32|1091.52|22
1652245520000|2022-05-11 05:05:20|1109.35|1091.55|1109.4|1091.6|1109.43|1091.63|1109.32|1091.52|14
1652245530000|2022-05-11 05:05:30|1109.35|1091.55|1111.2|1093.4|1111.48|1093.68|1109.21|1091.41|22
1652245540000|2022-05-11 05:05:40|1111.25|1093.45|1109.4|1091.6|1111.25|1093.45|1109.4|1091.6|12
1652245550000|2022-05-11 05:05:50|1109.41|1091.61|1106.78|1088.98|1109.49|1091.69|1106.75|1088.95|24
1652245560000|2022-05-11 05:06:00|1106.7|1088.9|1107.57|1089.77|1107.57|1089.77|1105.65|1087.85|32
1652245570000|2022-05-11 05:06:10|1107.67|1089.87|1111.69|1093.89|1111.74|1093.94|1107.67|1089.87|25
1652245580000|2022-05-11 05:06:20|1111.72|1093.92|1112.34|1094.54|1113.4|1095.6|1111.72|1093.92|29
1652245590000|2022-05-11 05:06:30|1112.4|1094.6|1112.32|1094.52|1113.4|1095.6|1112.09|1094.29|22
1652245600000|2022-05-11 05:06:40|1112.31|1094.51|1111.46|1093.66|1113.32|1095.52|1111.46|1093.66|31
1652245610000|2022-05-11 05:06:50|1111.47|1093.67|1110.56|1092.76|1112.12|1094.32|1110.56|1092.76|28
1652245620000|2022-05-11 05:07:00|1110.59|1092.79|1111.47|1093.67|1112.4|1094.6|1110.28|1092.48|32
1652245630000|2022-05-11 05:07:10|1111.9|1094.1|1112.34|1094.54|1113.4|1095.6|1111.9|1094.1|27
1652245640000|2022-05-11 05:07:20|1112.35|1094.55|1113.38|1095.58|1113.93|1096.13|1112.27|1094.47|24
1652245650000|2022-05-11 05:07:30|1113.48|1095.68|1115.22|1097.42|1115.22|1097.42|1113.36|1095.56|19
1652245660000|2022-05-11 05:07:40|1115.18|1097.38|1115.71|1097.91|1115.71|1097.91|1115.18|1097.38|15
1652245670000|2022-05-11 05:07:50|1115.43|1097.63|1116.4|1098.6|1116.48|1098.68|1115.31|1097.51|19
1652245680000|2022-05-11 05:08:00|1116.22|1098.42|1116.9|1099.1|1117.4|1099.6|1116.15|1098.35|18
1652245690000|2022-05-11 05:08:10|1116.93|1099.13|1119.4|1101.6|1119.4|1101.6|1116.93|1099.13|18
1652245700000|2022-05-11 05:08:20|1119.32|1101.52|1119|1101.2|1119.6|1101.8|1118.49|1100.69|27
1652245710000|2022-05-11 05:08:30|1118.65|1100.85|1117.23|1099.43|1119.3|1101.5|1117.1|1099.3|32
1652245720000|2022-05-11 05:08:40|1117.22|1099.42|1117.23|1099.43|1118.25|1100.45|1116.91|1099.11|21
1652245730000|2022-05-11 05:08:50|1117.3|1099.5|1117.24|1099.44|1117.4|1099.6|1116.64|1098.84|17
1652245740000|2022-05-11 05:09:00|1116.95|1099.15|1117.22|1099.42|1117.35|1099.55|1115.89|1098.09|21
1652245750000|2022-05-11 05:09:10|1117.26|1099.46|1118.24|1100.44|1118.3|1100.5|1117.18|1099.38|24
1652245760000|2022-05-11 05:09:20|1118.15|1100.35|1118.42|1100.62|1119.03|1101.23|1117.93|1100.13|20
1652245770000|2022-05-11 05:09:30|1118.44|1100.64|1119.09|1101.29|1119.32|1101.52|1118.26|1100.46|26
1652245780000|2022-05-11 05:09:40|1119.07|1101.27|1120.33|1102.53|1121.26|1103.46|1119.07|1101.27|26
1652245790000|2022-05-11 05:09:50|1120.4|1102.6|1123.27|1105.47|1123.4|1105.6|1120.4|1102.6|28
1652245800000|2022-05-11 05:10:00|1123.24|1105.44|1123.4|1105.6|1123.46|1105.66|1122.27|1104.47|32
1652245810000|2022-05-11 05:10:10|1123.39|1105.59|1124.28|1106.48|1125.4|1107.6|1123.39|1105.59|31
1652245820000|2022-05-11 05:10:20|1124.3|1106.5|1123.48|1105.68|1124.34|1106.54|1123.47|1105.67|28
1652245830000|2022-05-11 05:10:30|1123.47|1105.67|1120.65|1102.85|1123.53|1105.73|1120.63|1102.83|25
1652245840000|2022-05-11 05:10:40|1120.61|1102.81|1118.52|1100.72|1120.61|1102.81|1118.49|1100.69|22
1652245850000|2022-05-11 05:10:50|1118.51|1100.71|1118.79|1100.99|1119.4|1101.6|1118.4|1100.6|18
1652245860000|2022-05-11 05:11:00|1119.09|1101.29|1117.39|1099.59|1119.31|1101.51|1117.32|1099.52|29
1652245870000|2022-05-11 05:11:10|1117.33|1099.53|1118.27|1100.47|1118.36|1100.56|1117.33|1099.53|24
1652245880000|2022-05-11 05:11:20|1118.26|1100.46|1123.7|1105.9|1123.7|1105.9|1118.25|1100.45|29
1652245890000|2022-05-11 05:11:30|1123.85|1106.05|1130.62|1112.82|1130.65|1112.85|1123.85|1106.05|36
1652245900000|2022-05-11 05:11:40|1131.29|1113.49|1133.03|1115.23|1133.03|1115.23|1129.88|1112.08|36
1652245910000|2022-05-11 05:11:50|1133.23|1115.43|1138.03|1120.23|1138.03|1120.23|1133.2|1115.4|35
1652245920000|2022-05-11 05:12:00|1138.21|1120.41|1141.97|1124.17|1143.19|1125.39|1138.21|1120.41|39
1652245930000|2022-05-11 05:12:10|1141.87|1124.07|1141.34|1123.54|1141.96|1124.16|1140.19|1122.39|33
1652245940000|2022-05-11 05:12:20|1141.19|1123.39|1145.2|1127.4|1145.2|1127.4|1141.19|1123.39|36
1652245950000|2022-05-11 05:12:30|1145.05|1127.25|1146.49|1128.69|1147.08|1129.28|1144.97|1127.17|36
1652245960000|2022-05-11 05:12:40|1146.5|1128.7|1144.83|1127.03|1146.5|1128.7|1144.17|1126.37|36
1652245970000|2022-05-11 05:12:50|1144.98|1127.18|1143.85|1126.05|1144.98|1127.18|1143.85|1126.05|31
1652245980000|2022-05-11 05:13:00|1143.91|1126.11|1143.52|1125.72|1144.43|1126.63|1143.5|1125.7|30
1652245990000|2022-05-11 05:13:10|1143.5|1125.7|1144.1|1126.3|1144.44|1126.64|1143.42|1125.62|28
1652246000000|2022-05-11 05:13:20|1144.16|1126.36|1143.21|1125.41|1144.28|1126.48|1142.67|1124.87|31
1652246010000|2022-05-11 05:13:30|1143.17|1125.37|1142.97|1125.17|1143.45|1125.65|1142.53|1124.73|33
1652246020000|2022-05-11 05:13:40|1143.05|1125.25|1143.25|1125.45|1143.3|1125.5|1142.48|1124.68|25
1652246030000|2022-05-11 05:13:50|1143.19|1125.39|1141.43|1123.63|1143.29|1125.49|1141.42|1123.62|33
1652246040000|2022-05-11 05:14:00|1141.41|1123.61|1140.25|1122.45|1141.54|1123.74|1140.25|1122.45|23
1652246050000|2022-05-11 05:14:10|1140.26|1122.46|1139.41|1121.61|1140.32|1122.52|1139.38|1121.58|27
1652246060000|2022-05-11 05:14:20|1139.38|1121.58|1139.21|1121.41|1139.38|1121.58|1137.77|1119.97|37
1652246070000|2022-05-11 05:14:30|1139.22|1121.42|1137.38|1119.58|1139.35|1121.55|1137.38|1119.58|33
1652246080000|2022-05-11 05:14:40|1137.33|1119.53|1137.4|1119.6|1138.26|1120.46|1137.24|1119.44|28
1652246090000|2022-05-11 05:14:50|1137.41|1119.61|1138.3|1120.5|1139.16|1121.36|1137.2|1119.4|30
1652246100000|2022-05-11 05:15:00|1138.29|1120.49|1139.35|1121.55|1139.35|1121.55|1137.97|1120.17|30
1652246110000|2022-05-11 05:15:10|1139.3|1121.5|1140.24|1122.44|1140.26|1122.46|1139.25|1121.45|26
1652246120000|2022-05-11 05:15:20|1140.25|1122.45|1140.22|1122.42|1140.25|1122.45|1139.48|1121.68|25
1652246130000|2022-05-11 05:15:30|1140.21|1122.41|1139.28|1121.48|1140.22|1122.42|1138.47|1120.67|29
1652246140000|2022-05-11 05:15:40|1139.3|1121.5|1141.33|1123.53|1141.34|1123.54|1139.3|1121.5|21
1652246150000|2022-05-11 05:15:50|1141.35|1123.55|1141.36|1123.56|1141.68|1123.88|1141.3|1123.5|13
1652246160000|2022-05-11 05:16:00|1141.37|1123.57|1141.36|1123.56|1142.18|1124.38|1141.36|1123.56|13
1652246170000|2022-05-11 05:16:10|1141.35|1123.55|1139.34|1121.54|1141.35|1123.55|1139.34|1121.54|31
1652246180000|2022-05-11 05:16:20|1139.33|1121.53|1139.45|1121.65|1140.29|1122.49|1139.33|1121.53|21
1652246190000|2022-05-11 05:16:30|1139.44|1121.64|1141.28|1123.48|1141.29|1123.49|1139.41|1121.61|29
1652246200000|2022-05-11 05:16:40|1141.3|1123.5|1143.07|1125.27|1143.07|1125.27|1141.3|1123.5|20
1652246210000|2022-05-11 05:16:50|1143.06|1125.26|1143.06|1125.26|1143.06|1125.26|1143|1125.2|5
1652246220000|2022-05-11 05:17:00|1143|1125.2|1143.38|1125.58|1143.38|1125.58|1142.22|1124.42|14
1652246230000|2022-05-11 05:17:10|1143.27|1125.47|1145.53|1127.73|1145.64|1127.84|1143.27|1125.47|29
1652246240000|2022-05-11 05:17:20|1145.74|1127.94|1148.22|1130.42|1148.22|1130.42|1145.74|1127.94|26
1652246250000|2022-05-11 05:17:30|1147.94|1130.14|1147.3|1129.5|1148.22|1130.42|1146.91|1129.11|22
1652246260000|2022-05-11 05:17:40|1147.31|1129.51|1146.21|1128.41|1147.4|1129.6|1146.01|1128.21|26
1652246270000|2022-05-11 05:17:50|1146.4|1128.6|1143.68|1125.88|1146.4|1128.6|1143.62|1125.82|28
1652246280000|2022-05-11 05:18:00|1143.66|1125.86|1144.5|1126.7|1145.04|1127.24|1143.47|1125.67|25
1652246290000|2022-05-11 05:18:10|1144.4|1126.6|1143.36|1125.56|1144.4|1126.6|1143.36|1125.56|19
1652246300000|2022-05-11 05:18:20|1143.35|1125.55|1145.99|1128.19|1145.99|1128.19|1143.33|1125.53|27
1652246310000|2022-05-11 05:18:30|1146.07|1128.27|1147.29|1129.49|1147.6|1129.8|1146.07|1128.27|28
1652246320000|2022-05-11 05:18:40|1147.3|1129.5|1146.45|1128.65|1147.38|1129.58|1146.39|1128.59|26
1652246330000|2022-05-11 05:18:50|1146.44|1128.64|1149.22|1131.42|1149.22|1131.42|1146.44|1128.64|21
1652246340000|2022-05-11 05:19:00|1149.15|1131.35|1149.43|1131.63|1150.32|1132.52|1149.04|1131.24|28
1652246350000|2022-05-11 05:19:10|1149.38|1131.58|1149.65|1131.85|1149.9|1132.1|1148.46|1130.66|32
1652246360000|2022-05-11 05:19:20|1149.9|1132.1|1149.26|1131.46|1150.09|1132.29|1149.12|1131.32|27
1652246370000|2022-05-11 05:19:30|1149.25|1131.45|1149.2|1131.4|1149.38|1131.58|1148.49|1130.69|25
1652246380000|2022-05-11 05:19:40|1149.18|1131.38|1148.27|1130.47|1149.22|1131.42|1147.46|1129.66|26
1652246390000|2022-05-11 05:19:50|1148.04|1130.24|1146.6|1128.8|1148.37|1130.57|1146.57|1128.77|31
1652246400000|2022-05-11 05:20:00|1146.17|1128.37|1146.28|1128.48|1146.3|1128.5|1146.01|1128.21|16
1652246410000|2022-05-11 05:20:10|1146.27|1128.47|1145.42|1127.62|1146.31|1128.51|1144.88|1127.08|33
1652246420000|2022-05-11 05:20:20|1145.99|1128.19|1145.23|1127.43|1145.99|1128.19|1144.42|1126.62|25
1652246430000|2022-05-11 05:20:30|1145.24|1127.44|1145.44|1127.64|1146.08|1128.28|1145.01|1127.21|25
1652246440000|2022-05-11 05:20:40|1145.39|1127.59|1144.17|1126.37|1145.39|1127.59|1144.17|1126.37|18
1652246450000|2022-05-11 05:20:50|1144.3|1126.5|1146.35|1128.55|1146.4|1128.6|1144.3|1126.5|18
1652246460000|2022-05-11 05:21:00|1146.36|1128.56|1144.51|1126.71|1146.44|1128.64|1144.51|1126.71|26
1652246470000|2022-05-11 05:21:10|1144.5|1126.7|1142.34|1124.54|1144.5|1126.7|1142.34|1124.54|25
1652246480000|2022-05-11 05:21:20|1142.33|1124.53|1141.57|1123.77|1142.62|1124.82|1141.57|1123.77|33
1652246490000|2022-05-11 05:21:30|1141.52|1123.72|1142.99|1125.19|1142.99|1125.19|1141.49|1123.69|30
1652246500000|2022-05-11 05:21:40|1142.89|1125.09|1142.38|1124.58|1142.89|1125.09|1142.38|1124.58|18
1652246510000|2022-05-11 05:21:50|1142.36|1124.56|1142.26|1124.46|1142.39|1124.59|1142.02|1124.22|13
1652246520000|2022-05-11 05:22:00|1142.25|1124.45|1142.47|1124.67|1143.15|1125.35|1141.89|1124.09|30
1652246530000|2022-05-11 05:22:10|1142.46|1124.66|1142.36|1124.56|1142.55|1124.75|1142.32|1124.52|28
1652246540000|2022-05-11 05:22:20|1142.37|1124.57|1140.44|1122.64|1142.42|1124.62|1140.44|1122.64|26
1652246550000|2022-05-11 05:22:30|1140.43|1122.63|1138.84|1121.04|1140.44|1122.64|1138.84|1121.04|28
1652246560000|2022-05-11 05:22:40|1138.95|1121.15|1138.82|1121.02|1139.38|1121.58|1138.5|1120.7|27
1652246570000|2022-05-11 05:22:50|1139.08|1121.28|1139.34|1121.54|1139.53|1121.73|1139.08|1121.28|24
1652246580000|2022-05-11 05:23:00|1139.45|1121.65|1139.35|1121.55|1140.28|1122.48|1139.35|1121.55|22
1652246590000|2022-05-11 05:23:10|1139.3|1121.5|1139.02|1121.22|1139.34|1121.54|1137.57|1119.77|32
1652246600000|2022-05-11 05:23:20|1139.31|1121.51|1140.28|1122.48|1140.28|1122.48|1139.23|1121.43|28
1652246610000|2022-05-11 05:23:30|1140.3|1122.5|1140.24|1122.44|1140.44|1122.64|1140.12|1122.32|23
1652246620000|2022-05-11 05:23:40|1140.27|1122.47|1141.25|1123.45|1141.25|1123.45|1140.23|1122.43|17
1652246630000|2022-05-11 05:23:50|1141.2|1123.4|1141.26|1123.46|1141.31|1123.51|1141.17|1123.37|10
1652246640000|2022-05-11 05:24:00|1141.25|1123.45|1140.32|1122.52|1141.27|1123.47|1140.22|1122.42|25
1652246650000|2022-05-11 05:24:10|1140.28|1122.48|1141.25|1123.45|1141.25|1123.45|1140.28|1122.48|16
1652246660000|2022-05-11 05:24:20|1140.77|1122.97|1140.31|1122.51|1140.77|1122.97|1140.31|1122.51|20
1652246670000|2022-05-11 05:24:30|1140.25|1122.45|1139.31|1121.51|1140.4|1122.6|1139.31|1121.51|29
1652246680000|2022-05-11 05:24:40|1139.36|1121.56|1139.38|1121.58|1139.4|1121.6|1138.46|1120.66|19
1652246690000|2022-05-11 05:24:50|1139.34|1121.54|1138.86|1121.06|1139.39|1121.59|1138.38|1120.58|13
1652246700000|2022-05-11 05:25:00|1138.9|1121.1|1138.47|1120.67|1139.4|1121.6|1138.47|1120.67|17
1652246710000|2022-05-11 05:25:10|1138.52|1120.72|1137.39|1119.59|1138.52|1120.72|1137.25|1119.45|24
1652246720000|2022-05-11 05:25:20|1137.41|1119.61|1137.52|1119.72|1138.34|1120.54|1137.41|1119.61|17
1652246730000|2022-05-11 05:25:30|1137.53|1119.73|1138.34|1120.54|1138.34|1120.54|1137.46|1119.66|20
1652246740000|2022-05-11 05:25:40|1138.3|1120.5|1139.1|1121.3|1139.23|1121.43|1137.44|1119.64|26
1652246750000|2022-05-11 05:25:50|1139.04|1121.24|1138.53|1120.73|1139.04|1121.24|1138.44|1120.64|13
1652246760000|2022-05-11 05:26:00|1138.54|1120.74|1142.21|1124.41|1142.26|1124.46|1138.54|1120.74|31
1652246770000|2022-05-11 05:26:10|1142.22|1124.42|1143.36|1125.56|1143.71|1125.91|1142.22|1124.42|26
1652246780000|2022-05-11 05:26:20|1143.37|1125.57|1144.21|1126.41|1144.21|1126.41|1143.33|1125.53|20
1652246790000|2022-05-11 05:26:30|1143.97|1126.17|1144.21|1126.41|1144.4|1126.6|1143.42|1125.62|12
1652246800000|2022-05-11 05:26:40|1144.4|1126.6|1142.74|1124.94|1145.22|1127.42|1142.73|1124.93|29
1652246810000|2022-05-11 05:26:50|1142.71|1124.91|1143.13|1125.33|1143.6|1125.8|1142.68|1124.88|27
1652246820000|2022-05-11 05:27:00|1143.14|1125.34|1141.41|1123.61|1143.19|1125.39|1141.39|1123.59|29
1652246830000|2022-05-11 05:27:10|1141.14|1123.34|1143.58|1125.78|1144.23|1126.43|1141.14|1123.34|32
1652246840000|2022-05-11 05:27:20|1143.6|1125.8|1144.39|1126.59|1144.39|1126.59|1143.46|1125.66|14
1652246850000|2022-05-11 05:27:30|1144.4|1126.6|1145.81|1128.01|1145.81|1128.01|1144.4|1126.6|30
1652246860000|2022-05-11 05:27:40|1145.91|1128.11|1145.5|1127.7|1146.21|1128.41|1145.4|1127.6|8
1652246870000|2022-05-11 05:27:50|1145.6|1127.8|1145.5|1127.7|1145.6|1127.8|1145.5|1127.7|2
1652246880000|2022-05-11 05:28:00|1145.45|1127.65|1145.5|1127.7|1145.69|1127.89|1145.45|1127.65|7
1652246890000|2022-05-11 05:28:10|1145.45|1127.65|1143.93|1126.13|1145.45|1127.65|1143.77|1125.97|17
1652246900000|2022-05-11 05:28:20|1143.88|1126.08|1143.48|1125.68|1144.34|1126.54|1143.43|1125.63|23
1652246910000|2022-05-11 05:28:30|1143.66|1125.86|1143.32|1125.52|1143.66|1125.86|1142.69|1124.89|26
1652246920000|2022-05-11 05:28:40|1143.35|1125.55|1143.4|1125.6|1143.43|1125.63|1143.35|1125.55|20
1652246930000|2022-05-11 05:28:50|1143.38|1125.58|1143.4|1125.6|1143.4|1125.6|1143.38|1125.58|7
1652246940000|2022-05-11 05:29:00|1143.39|1125.59|1142.45|1124.65|1143.6|1125.8|1142.45|1124.65|22
1652246950000|2022-05-11 05:29:10|1142.46|1124.66|1138.58|1120.78|1142.47|1124.67|1138.58|1120.78|37
1652246960000|2022-05-11 05:29:20|1138.57|1120.77|1138.38|1120.58|1139.2|1121.4|1137.56|1119.76|31
1652246970000|2022-05-11 05:29:30|1138.21|1120.41|1139.43|1121.63|1139.57|1121.77|1138.17|1120.37|32
1652246980000|2022-05-11 05:29:40|1139.41|1121.61|1140.5|1122.7|1140.6|1122.8|1139.16|1121.36|27
1652246990000|2022-05-11 05:29:50|1140.52|1122.72|1140.32|1122.52|1140.72|1122.92|1140.32|1122.52|14
1652247000000|2022-05-11 05:30:00|1140.33|1122.53|1142.32|1124.52|1142.32|1124.52|1140.33|1122.53|19
1652247010000|2022-05-11 05:30:10|1142.31|1124.51|1142.43|1124.63|1142.57|1124.77|1142.28|1124.48|18
1652247020000|2022-05-11 05:30:20|1142.48|1124.68|1142.36|1124.56|1142.75|1124.95|1142.26|1124.46|27
1652247030000|2022-05-11 05:30:30|1142.35|1124.55|1140.36|1122.56|1142.41|1124.61|1140.36|1122.56|29
1652247040000|2022-05-11 05:30:40|1139.89|1122.09|1138.69|1120.89|1140.27|1122.47|1138.69|1120.89|30
1652247050000|2022-05-11 05:30:50|1138.49|1120.69|1138.4|1120.6|1138.75|1120.95|1138.4|1120.6|5
1652247060000|2022-05-11 05:31:00|1138.75|1120.95|1139.34|1121.54|1139.34|1121.54|1138.4|1120.6|14
1652247070000|2022-05-11 05:31:10|1139.39|1121.59|1139.36|1121.56|1139.73|1121.93|1139.36|1121.56|13
1652247080000|2022-05-11 05:31:20|1139.34|1121.54|1137.49|1119.69|1139.4|1121.6|1137.49|1119.69|20
1652247090000|2022-05-11 05:31:30|1137.48|1119.68|1137.37|1119.57|1137.71|1119.91|1136.52|1118.72|26
1652247100000|2022-05-11 05:31:40|1137.31|1119.51|1136.37|1118.57|1137.35|1119.55|1136.34|1118.54|27
1652247110000|2022-05-11 05:31:50|1136.36|1118.56|1138.27|1120.47|1138.28|1120.48|1136.01|1118.21|24
1652247120000|2022-05-11 05:32:00|1137.85|1120.05|1138.48|1120.68|1139.22|1121.42|1137.38|1119.58|25
1652247130000|2022-05-11 05:32:10|1138.55|1120.75|1138.45|1120.65|1138.68|1120.88|1138.35|1120.55|8
1652247140000|2022-05-11 05:32:20|1138.44|1120.64|1139.65|1121.85|1139.65|1121.85|1138.44|1120.64|21
1652247150000|2022-05-11 05:32:30|1139.52|1121.72|1141.31|1123.51|1141.4|1123.6|1139.46|1121.66|20
1652247160000|2022-05-11 05:32:40|1141.23|1123.43|1142.37|1124.57|1142.4|1124.6|1141.21|1123.41|12
1652247170000|2022-05-11 05:32:50|1142.34|1124.54|1143.15|1125.35|1143.15|1125.35|1141.74|1123.94|20
1652247180000|2022-05-11 05:33:00|1142.9|1125.1|1143.36|1125.56|1143.44|1125.64|1142.56|1124.76|14
1652247190000|2022-05-11 05:33:10|1143.44|1125.64|1142.53|1124.73|1143.52|1125.72|1142.53|1124.73|17
1652247200000|2022-05-11 05:33:20|1142.56|1124.76|1146.26|1128.46|1146.26|1128.46|1142.52|1124.72|32
1652247210000|2022-05-11 05:33:30|1146.31|1128.51|1145.35|1127.55|1146.53|1128.73|1145.35|1127.55|30
1652247220000|2022-05-11 05:33:40|1145.37|1127.57|1145.19|1127.39|1145.37|1127.57|1144.31|1126.51|25
1652247230000|2022-05-11 05:33:50|1144.9|1127.1|1145.46|1127.66|1145.96|1128.16|1144.37|1126.57|28
1652247240000|2022-05-11 05:34:00|1145.55|1127.75|1144.2|1126.4|1145.55|1127.75|1143.95|1126.15|28
1652247250000|2022-05-11 05:34:10|1144.26|1126.46|1142.54|1124.74|1144.32|1126.52|1142.54|1124.74|28
1652247260000|2022-05-11 05:34:20|1142.53|1124.73|1140.52|1122.72|1142.7|1124.9|1140.5|1122.7|23
1652247270000|2022-05-11 05:34:30|1140.72|1122.92|1140.39|1122.59|1141.63|1123.83|1140.39|1122.59|24
1652247280000|2022-05-11 05:34:40|1140.35|1122.55|1139.4|1121.6|1140.39|1122.59|1139.28|1121.48|22
1652247290000|2022-05-11 05:34:50|1139.36|1121.56|1138.33|1120.53|1139.36|1121.56|1138.28|1120.48|20
1652247300000|2022-05-11 05:35:00|1138.32|1120.52|1136.4|1118.6|1138.39|1120.59|1136.4|1118.6|27
1652247310000|2022-05-11 05:35:10|1136.39|1118.59|1137.44|1119.64|1137.49|1119.69|1136.38|1118.58|18
1652247320000|2022-05-11 05:35:20|1137.35|1119.55|1137.29|1119.49|1137.38|1119.58|1136.67|1118.87|18
1652247330000|2022-05-11 05:35:30|1137.19|1119.39|1135.3|1117.5|1137.42|1119.62|1135.28|1117.48|27
1652247340000|2022-05-11 05:35:40|1135.36|1117.56|1136.07|1118.27|1136.32|1118.52|1135.19|1117.39|27
1652247350000|2022-05-11 05:35:50|1136.17|1118.37|1138.85|1121.05|1138.88|1121.08|1135.65|1117.85|29
1652247360000|2022-05-11 05:36:00|1138.9|1121.1|1138.43|1120.63|1139.75|1121.95|1138.43|1120.63|29
1652247370000|2022-05-11 05:36:10|1138.42|1120.62|1138.36|1120.56|1138.48|1120.68|1137.56|1119.76|23
1652247380000|2022-05-11 05:36:20|1138.37|1120.57|1138.05|1120.25|1138.42|1120.62|1137.39|1119.59|24
1652247390000|2022-05-11 05:36:30|1137.76|1119.96|1135.65|1117.85|1137.76|1119.96|1135.65|1117.85|25
1652247400000|2022-05-11 05:36:40|1135.62|1117.82|1136.4|1118.6|1136.81|1119.01|1135.37|1117.57|28
1652247410000|2022-05-11 05:36:50|1136.41|1118.61|1133.42|1115.62|1136.59|1118.79|1133.42|1115.62|26
1652247420000|2022-05-11 05:37:00|1133.46|1115.66|1135.37|1117.57|1135.73|1117.93|1133.38|1115.58|27
1652247430000|2022-05-11 05:37:10|1135.21|1117.41|1134.37|1116.57|1135.21|1117.41|1134.31|1116.51|27
1652247440000|2022-05-11 05:37:20|1134.36|1116.56|1133.21|1115.41|1134.45|1116.65|1132.52|1114.72|28
1652247450000|2022-05-11 05:37:30|1133.22|1115.42|1133.26|1115.46|1133.51|1115.71|1133.18|1115.38|15
1652247460000|2022-05-11 05:37:40|1133.27|1115.47|1132.63|1114.83|1133.4|1115.6|1132.56|1114.76|14
1652247470000|2022-05-11 05:37:50|1132.93|1115.13|1133.34|1115.54|1133.37|1115.57|1132.93|1115.13|18
1652247480000|2022-05-11 05:38:00|1133.35|1115.55|1131.8|1114|1133.36|1115.56|1131.8|1114|15
1652247490000|2022-05-11 05:38:10|1131.65|1113.85|1131.41|1113.61|1131.65|1113.85|1130.23|1112.43|35
1652247500000|2022-05-11 05:38:20|1131.31|1113.51|1129.36|1111.56|1131.39|1113.59|1129.35|1111.55|31
1652247510000|2022-05-11 05:38:30|1129.37|1111.57|1129.39|1111.59|1129.47|1111.67|1128.45|1110.65|26
1652247520000|2022-05-11 05:38:40|1129.4|1111.6|1127.9|1110.1|1129.53|1111.73|1127.9|1110.1|26
1652247530000|2022-05-11 05:38:50|1127.89|1110.09|1128.33|1110.53|1128.33|1110.53|1126.59|1108.79|31
1652247540000|2022-05-11 05:39:00|1128.23|1110.43|1127.44|1109.64|1129.34|1111.54|1127.44|1109.64|19
1652247550000|2022-05-11 05:39:10|1127.27|1109.47|1127.38|1109.58|1127.43|1109.63|1126.7|1108.9|14
1652247560000|2022-05-11 05:39:20|1127.39|1109.59|1128.36|1110.56|1128.4|1110.6|1127.39|1109.59|13
1652247570000|2022-05-11 05:39:30|1128.4|1110.6|1128.59|1110.79|1129.4|1111.6|1128.35|1110.55|16
1652247580000|2022-05-11 05:39:40|1128.51|1110.71|1129.28|1111.48|1129.4|1111.6|1128.38|1110.58|18
1652247590000|2022-05-11 05:39:50|1129.4|1111.6|1131.1|1113.3|1131.23|1113.43|1129.22|1111.42|18
1652247600000|2022-05-11 05:40:00|1131.12|1113.32|1133.31|1115.51|1133.31|1115.51|1131.12|1113.32|26
1652247610000|2022-05-11 05:40:10|1133.32|1115.52|1131.42|1113.62|1133.7|1115.9|1131.34|1113.54|15
1652247620000|2022-05-11 05:40:20|1131.47|1113.67|1128.61|1110.81|1131.47|1113.67|1128.61|1110.81|27
1652247630000|2022-05-11 05:40:30|1128.6|1110.8|1129.09|1111.29|1129.34|1111.54|1128.32|1110.52|31
1652247640000|2022-05-11 05:40:40|1128.9|1111.1|1126.9|1109.1|1128.94|1111.14|1126.9|1109.1|29
1652247650000|2022-05-11 05:40:50|1126.6|1108.8|1128.4|1110.6|1128.4|1110.6|1126.58|1108.78|25
1652247660000|2022-05-11 05:41:00|1128.35|1110.55|1128.1|1110.3|1128.4|1110.6|1127.88|1110.08|18
1652247670000|2022-05-11 05:41:10|1127.6|1109.8|1129.09|1111.29|1129.09|1111.29|1126.78|1108.98|25
1652247680000|2022-05-11 05:41:20|1128.86|1111.06|1128.38|1110.58|1129.13|1111.33|1128.36|1110.56|16
1652247690000|2022-05-11 05:41:30|1128.42|1110.62|1129.36|1111.56|1129.37|1111.57|1128.42|1110.62|13
1652247700000|2022-05-11 05:41:40|1129.48|1111.68|1131.36|1113.56|1131.36|1113.56|1129.48|1111.68|19
1652247710000|2022-05-11 05:41:50|1131.37|1113.57|1130.85|1113.05|1131.6|1113.8|1130.33|1112.53|24
1652247720000|2022-05-11 05:42:00|1130.49|1112.69|1130.47|1112.67|1131.24|1113.44|1130.31|1112.51|31
1652247730000|2022-05-11 05:42:10|1130.5|1112.7|1130.27|1112.47|1131.4|1113.6|1130.21|1112.41|23
1652247740000|2022-05-11 05:42:20|1130.26|1112.46|1131.1|1113.3|1131.64|1113.84|1130.25|1112.45|20
1652247750000|2022-05-11 05:42:30|1130.3|1112.5|1128.27|1110.47|1130.5|1112.7|1128.27|1110.47|21
1652247760000|2022-05-11 05:42:40|1128.26|1110.46|1127.41|1109.61|1128.46|1110.66|1126.87|1109.07|22
1652247770000|2022-05-11 05:42:50|1127.35|1109.55|1126.47|1108.67|1127.43|1109.63|1126.47|1108.67|20
1652247780000|2022-05-11 05:43:00|1126.41|1108.61|1125.82|1108.02|1126.75|1108.95|1125.82|1108.02|13
1652247790000|2022-05-11 05:43:10|1125.73|1107.93|1124.05|1106.25|1125.73|1107.93|1124.05|1106.25|22
1652247800000|2022-05-11 05:43:20|1124|1106.2|1124.4|1106.6|1124.4|1106.6|1122.87|1105.07|27
1652247810000|2022-05-11 05:43:30|1123.9|1106.1|1125.4|1107.6|1126.4|1108.6|1123.9|1106.1|28
1652247820000|2022-05-11 05:43:40|1125.37|1107.57|1125.9|1108.1|1126.4|1108.6|1125.37|1107.57|14
1652247830000|2022-05-11 05:43:50|1125.71|1107.91|1126.21|1108.41|1126.22|1108.42|1125.4|1107.6|10
1652247840000|2022-05-11 05:44:00|1126.23|1108.43|1125.15|1107.35|1126.23|1108.43|1125.15|1107.35|18
1652247850000|2022-05-11 05:44:10|1125.43|1107.63|1124.06|1106.26|1125.43|1107.63|1124.06|1106.26|23
1652247860000|2022-05-11 05:44:20|1123.95|1106.15|1124.21|1106.41|1124.28|1106.48|1123.44|1105.64|26
1652247870000|2022-05-11 05:44:30|1124.22|1106.42|1124.26|1106.46|1124.4|1106.6|1123.68|1105.88|21
1652247880000|2022-05-11 05:44:40|1124.25|1106.45|1125.22|1107.42|1125.22|1107.42|1123.68|1105.88|20
1652247890000|2022-05-11 05:44:50|1125.09|1107.29|1125.38|1107.58|1127.25|1109.45|1125.09|1107.29|33
1652247900000|2022-05-11 05:45:00|1125.48|1107.68|1124.3|1106.5|1125.63|1107.83|1124.17|1106.37|27
1652247910000|2022-05-11 05:45:10|1124.49|1106.69|1124.41|1106.61|1125.33|1107.53|1124.41|1106.61|21
1652247920000|2022-05-11 05:45:20|1124.38|1106.58|1122.5|1104.7|1124.38|1106.58|1122.5|1104.7|31
1652247930000|2022-05-11 05:45:30|1122.82|1105.02|1120.47|1102.67|1123.42|1105.62|1120.44|1102.64|33
1652247940000|2022-05-11 05:45:40|1121.05|1103.25|1121.04|1103.24|1121.5|1103.7|1121.04|1103.24|18
1652247950000|2022-05-11 05:45:50|1120.86|1103.06|1119.34|1101.54|1120.86|1103.06|1118.28|1100.48|33
1652247960000|2022-05-11 05:46:00|1119.31|1101.51|1119.38|1101.58|1119.4|1101.6|1117.94|1100.14|29
1652247970000|2022-05-11 05:46:10|1119.39|1101.59|1118.36|1100.56|1119.58|1101.78|1117.48|1099.68|29
1652247980000|2022-05-11 05:46:20|1118.37|1100.57|1119.9|1102.1|1120.32|1102.52|1118.21|1100.41|28
1652247990000|2022-05-11 05:46:30|1119.58|1101.78|1120.24|1102.44|1120.43|1102.63|1119.58|1101.78|24
1652248000000|2022-05-11 05:46:40|1120.34|1102.54|1122.11|1104.31|1122.12|1104.32|1120.26|1102.46|23
1652248010000|2022-05-11 05:46:50|1122.36|1104.56|1123.15|1105.35|1123.4|1105.6|1122.17|1104.37|25
1652248020000|2022-05-11 05:47:00|1123.16|1105.36|1124.21|1106.41|1124.31|1106.51|1122.4|1104.6|29
1652248030000|2022-05-11 05:47:10|1124.22|1106.42|1125.32|1107.52|1125.32|1107.52|1124.22|1106.42|28
1652248040000|2022-05-11 05:47:20|1124.49|1106.69|1125.19|1107.39|1125.3|1107.5|1124.22|1106.42|27
1652248050000|2022-05-11 05:47:30|1124.9|1107.1|1125.27|1107.47|1125.4|1107.6|1124.6|1106.8|18
1652248060000|2022-05-11 05:47:40|1125.28|1107.48|1125.18|1107.38|1125.38|1107.58|1124.49|1106.69|26
1652248070000|2022-05-11 05:47:50|1125.21|1107.41|1123.46|1105.66|1125.25|1107.45|1123.46|1105.66|25
1652248080000|2022-05-11 05:48:00|1123.47|1105.67|1122.17|1104.37|1123.85|1106.05|1121.31|1103.51|32
1652248090000|2022-05-11 05:48:10|1122.18|1104.38|1123.6|1105.8|1123.66|1105.86|1122.18|1104.38|34
1652248100000|2022-05-11 05:48:20|1123.83|1106.03|1125.18|1107.38|1125.24|1107.44|1123.81|1106.01|28
1652248110000|2022-05-11 05:48:30|1125.28|1107.48|1124.36|1106.56|1125.28|1107.48|1124.36|1106.56|30
1652248120000|2022-05-11 05:48:40|1124.37|1106.57|1122.3|1104.5|1124.38|1106.58|1122.3|1104.5|32
1652248130000|2022-05-11 05:48:50|1122.34|1104.54|1120.66|1102.86|1122.34|1104.54|1120.41|1102.61|35
1652248140000|2022-05-11 05:49:00|1120.81|1103.01|1122.33|1104.53|1122.76|1104.96|1120.81|1103.01|22
1652248150000|2022-05-11 05:49:10|1122.3|1104.5|1121.66|1103.86|1122.43|1104.63|1121.49|1103.69|28
1652248160000|2022-05-11 05:49:20|1121.62|1103.82|1120.5|1102.7|1121.64|1103.84|1120.5|1102.7|28
1652248170000|2022-05-11 05:49:30|1120.49|1102.69|1119.05|1101.25|1120.49|1102.69|1117.78|1099.98|27
1652248180000|2022-05-11 05:49:40|1119.14|1101.34|1119.93|1102.13|1120.47|1102.67|1119.11|1101.31|30
1652248190000|2022-05-11 05:49:50|1119.99|1102.19|1119|1101.2|1120.38|1102.58|1118.79|1100.99|22
1652248200000|2022-05-11 05:50:00|1119.12|1101.32|1120.47|1102.67|1121.05|1103.25|1119.12|1101.32|23
1652248210000|2022-05-11 05:50:10|1120.38|1102.58|1118.63|1100.83|1120.4|1102.6|1118.44|1100.64|19
1652248220000|2022-05-11 05:50:20|1117.94|1100.14|1119.27|1101.47|1119.38|1101.58|1117.56|1099.76|34
1652248230000|2022-05-11 05:50:30|1119.24|1101.44|1119.23|1101.43|1119.35|1101.55|1118.61|1100.81|24
1652248240000|2022-05-11 05:50:40|1119.3|1101.5|1120.75|1102.95|1120.75|1102.95|1119.29|1101.49|27
1652248250000|2022-05-11 05:50:50|1120.78|1102.98|1121.61|1103.81|1121.61|1103.81|1120.44|1102.64|20
1652248260000|2022-05-11 05:51:00|1121.67|1103.87|1119.86|1102.06|1122.56|1104.76|1119.86|1102.06|36
1652248270000|2022-05-11 05:51:10|1119.28|1101.48|1119.05|1101.25|1119.28|1101.48|1117.7|1099.9|37
1652248280000|2022-05-11 05:51:20|1119.18|1101.38|1122.78|1104.98|1122.78|1104.98|1119.18|1101.38|35
1652248290000|2022-05-11 05:51:30|1122.81|1105.01|1124.33|1106.53|1125.02|1107.22|1122.6|1104.8|34
1652248300000|2022-05-11 05:51:40|1124.41|1106.61|1124.4|1106.6|1125.12|1107.32|1124.02|1106.22|30
1652248310000|2022-05-11 05:51:50|1124.41|1106.61|1124.32|1106.52|1125.15|1107.35|1124.24|1106.44|32
1652248320000|2022-05-11 05:52:00|1124.43|1106.63|1123.39|1105.59|1124.43|1106.63|1123.29|1105.49|27
1652248330000|2022-05-11 05:52:10|1123.42|1105.62|1120.64|1102.84|1123.42|1105.62|1120.64|1102.84|34
1652248340000|2022-05-11 05:52:20|1120.54|1102.74|1116.32|1098.52|1120.75|1102.95|1116.32|1098.52|35
1652248350000|2022-05-11 05:52:30|1116.3|1098.5|1118.23|1100.43|1119.32|1101.52|1116.3|1098.5|39
1652248360000|2022-05-11 05:52:40|1118.26|1100.46|1117.3|1099.5|1118.63|1100.83|1116.32|1098.52|33
1652248370000|2022-05-11 05:52:50|1117.35|1099.55|1117.38|1099.58|1118.32|1100.52|1116.9|1099.1|34
1652248380000|2022-05-11 05:53:00|1117.92|1100.12|1118.16|1100.36|1118.26|1100.46|1116.26|1098.46|32
1652248390000|2022-05-11 05:53:10|1117.95|1100.15|1118.18|1100.38|1118.34|1100.54|1117.24|1099.44|28
1652248400000|2022-05-11 05:53:20|1118.54|1100.74|1120.83|1103.03|1120.83|1103.03|1118.36|1100.56|35
1652248410000|2022-05-11 05:53:30|1120.82|1103.02|1121.95|1104.15|1122.76|1104.96|1120.82|1103.02|34
1652248420000|2022-05-11 05:53:40|1121.58|1103.78|1120.3|1102.5|1121.74|1103.94|1120.16|1102.36|28
1652248430000|2022-05-11 05:53:50|1120.31|1102.51|1119.22|1101.42|1120.32|1102.52|1119.18|1101.38|25
1652248440000|2022-05-11 05:54:00|1119.21|1101.41|1119.48|1101.68|1120.3|1102.5|1119.21|1101.41|22
1652248450000|2022-05-11 05:54:10|1119.5|1101.7|1119.08|1101.28|1119.53|1101.73|1118.34|1100.54|26
1652248460000|2022-05-11 05:54:20|1119.09|1101.29|1121.31|1103.51|1121.31|1103.51|1119.09|1101.29|31
1652248470000|2022-05-11 05:54:30|1121.32|1103.52|1121.28|1103.48|1121.32|1103.52|1120.68|1102.88|20
1652248480000|2022-05-11 05:54:40|1121.4|1103.6|1119.3|1101.5|1121.4|1103.6|1119.3|1101.5|24
1652248490000|2022-05-11 05:54:50|1119.28|1101.48|1119.36|1101.56|1120.08|1102.28|1119.23|1101.43|28
1652248500000|2022-05-11 05:55:00|1119.45|1101.65|1118.33|1100.53|1119.5|1101.7|1118.3|1100.5|19
1652248510000|2022-05-11 05:55:10|1118.31|1100.51|1120.53|1102.73|1120.53|1102.73|1118.31|1100.51|26
1652248520000|2022-05-11 05:55:20|1120.41|1102.61|1122.4|1104.6|1122.61|1104.81|1120.29|1102.49|34
1652248530000|2022-05-11 05:55:30|1122.6|1104.8|1123.4|1105.6|1123.4|1105.6|1122.29|1104.49|18
1652248540000|2022-05-11 05:55:40|1123.71|1105.91|1124.4|1106.6|1124.6|1106.8|1123.38|1105.58|26
1652248550000|2022-05-11 05:55:50|1124.35|1106.55|1124.03|1106.23|1124.55|1106.75|1123.21|1105.41|21
1652248560000|2022-05-11 05:56:00|1124.06|1106.26|1124.34|1106.54|1125.11|1107.31|1124.03|1106.23|22
1652248570000|2022-05-11 05:56:10|1124.35|1106.55|1124.1|1106.3|1125.23|1107.43|1123.94|1106.14|33
1652248580000|2022-05-11 05:56:20|1124.04|1106.24|1122.44|1104.64|1124.4|1106.6|1122.36|1104.56|32
1652248590000|2022-05-11 05:56:30|1122.7|1104.9|1122.55|1104.75|1123.31|1105.51|1122.26|1104.46|19
1652248600000|2022-05-11 05:56:40|1122.52|1104.72|1121.4|1103.6|1123.09|1105.29|1121.34|1103.54|25
1652248610000|2022-05-11 05:56:50|1121.34|1103.54|1122.11|1104.31|1122.11|1104.31|1120.48|1102.68|25
1652248620000|2022-05-11 05:57:00|1122.08|1104.28|1122.36|1104.56|1122.4|1104.6|1121.61|1103.81|24
1652248630000|2022-05-11 05:57:10|1122.4|1104.6|1124.33|1106.53|1124.44|1106.64|1122.39|1104.59|30
1652248640000|2022-05-11 05:57:20|1124.23|1106.43|1122.4|1104.6|1124.33|1106.53|1122.22|1104.42|21
1652248650000|2022-05-11 05:57:30|1122.41|1104.61|1121.08|1103.28|1122.41|1104.61|1121.08|1103.28|25
1652248660000|2022-05-11 05:57:40|1121.13|1103.33|1120.9|1103.1|1121.4|1103.6|1120.9|1103.1|18
1652248670000|2022-05-11 05:57:50|1120.38|1102.58|1118.36|1100.56|1120.38|1102.58|1118.36|1100.56|25
1652248680000|2022-05-11 05:58:00|1118.35|1100.55|1116.49|1098.69|1118.56|1100.76|1116.49|1098.69|31
1652248690000|2022-05-11 05:58:10|1116.48|1098.68|1116.09|1098.29|1117.34|1099.54|1116.09|1098.29|32
1652248700000|2022-05-11 05:58:20|1116|1098.2|1114.48|1096.68|1116.41|1098.61|1114.48|1096.68|27
1652248710000|2022-05-11 05:58:30|1114.47|1096.67|1116.23|1098.43|1116.33|1098.53|1114.35|1096.55|28
1652248720000|2022-05-11 05:58:40|1116.3|1098.5|1115.41|1097.61|1116.32|1098.52|1115.36|1097.56|8
1652248730000|2022-05-11 05:58:50|1115.38|1097.58|1117.4|1099.6|1117.4|1099.6|1115.36|1097.56|10
1652248740000|2022-05-11 05:59:00|1117.59|1099.79|1119.4|1101.6|1119.76|1101.96|1117.51|1099.71|33
1652248750000|2022-05-11 05:59:10|1119.34|1101.54|1118.53|1100.73|1119.44|1101.64|1118.53|1100.73|21
1652248760000|2022-05-11 05:59:20|1118.4|1100.6|1117.4|1099.6|1119.05|1101.25|1117.4|1099.6|23
1652248770000|2022-05-11 05:59:30|1117.35|1099.55|1116.28|1098.48|1117.37|1099.57|1115.86|1098.06|25
1652248780000|2022-05-11 05:59:40|1116.27|1098.47|1117.26|1099.46|1117.3|1099.5|1116.21|1098.41|25
1652248790000|2022-05-11 05:59:50|1117.29|1099.49|1117.37|1099.57|1117.69|1099.89|1116.45|1098.65|27
1652248800000|2022-05-11 06:00:00|1117.36|1099.56|1117.31|1099.51|1117.55|1099.75|1117.23|1099.43|21
1652248810000|2022-05-11 06:00:10|1117.34|1099.54|1118.24|1100.44|1119.4|1101.6|1117.34|1099.54|28
1652248820000|2022-05-11 06:00:20|1118.25|1100.45|1120.66|1102.86|1121.4|1103.6|1118.25|1100.45|34
1652248830000|2022-05-11 06:00:30|1120.57|1102.77|1120.29|1102.49|1121.36|1103.56|1120.29|1102.49|28
1652248840000|2022-05-11 06:00:40|1120.31|1102.51|1120.23|1102.43|1120.9|1103.1|1119.7|1101.9|32
1652248850000|2022-05-11 06:00:50|1120.02|1102.22|1117.56|1099.76|1120.02|1102.22|1117.56|1099.76|29
1652248860000|2022-05-11 06:01:00|1117.51|1099.71|1116.51|1098.71|1117.53|1099.73|1116.51|1098.71|20
1652248870000|2022-05-11 06:01:10|1116.91|1099.11|1116.38|1098.58|1116.91|1099.11|1116.33|1098.53|11
1652248880000|2022-05-11 06:01:20|1116.37|1098.57|1116.33|1098.53|1117.25|1099.45|1115.47|1097.67|38
1652248890000|2022-05-11 06:01:30|1116.32|1098.52|1117.15|1099.35|1117.38|1099.58|1116.3|1098.5|24
1652248900000|2022-05-11 06:01:40|1116.89|1099.09|1117.3|1099.5|1117.3|1099.5|1115.6|1097.8|25
1652248910000|2022-05-11 06:01:50|1117.31|1099.51|1116.33|1098.53|1117.39|1099.59|1116.16|1098.36|21
1652248920000|2022-05-11 06:02:00|1116.37|1098.57|1115.52|1097.72|1116.4|1098.6|1115.52|1097.72|22
1652248930000|2022-05-11 06:02:10|1115.57|1097.77|1114.5|1096.7|1115.62|1097.82|1114.5|1096.7|18
1652248940000|2022-05-11 06:02:20|1114.4|1096.6|1114.19|1096.39|1114.55|1096.75|1113.79|1095.99|20
1652248950000|2022-05-11 06:02:30|1113.94|1096.14|1114.51|1096.71|1114.54|1096.74|1112.41|1094.61|33
1652248960000|2022-05-11 06:02:40|1114.5|1096.7|1114.37|1096.57|1115.22|1097.42|1114.3|1096.5|24
1652248970000|2022-05-11 06:02:50|1114.29|1096.49|1116.19|1098.39|1116.19|1098.39|1114.28|1096.48|25
1652248980000|2022-05-11 06:03:00|1115.9|1098.1|1116.38|1098.58|1116.42|1098.62|1115.69|1097.89|33
1652248990000|2022-05-11 06:03:10|1116.23|1098.43|1116.25|1098.45|1116.42|1098.62|1116.1|1098.3|18
1652249000000|2022-05-11 06:03:20|1116.32|1098.52|1116.27|1098.47|1117.32|1099.52|1116.25|1098.45|22
1652249010000|2022-05-11 06:03:30|1116.25|1098.45|1116.33|1098.53|1116.33|1098.53|1115.29|1097.49|26
1652249020000|2022-05-11 06:03:40|1116.34|1098.54|1116.6|1098.8|1116.6|1098.8|1115.76|1097.96|14
1652249030000|2022-05-11 06:03:50|1116.38|1098.58|1114.33|1096.53|1116.4|1098.6|1114.33|1096.53|26
1652249040000|2022-05-11 06:04:00|1114.39|1096.59|1114.01|1096.21|1114.41|1096.61|1112.87|1095.07|28
1652249050000|2022-05-11 06:04:10|1114.12|1096.32|1113.05|1095.25|1114.21|1096.41|1112.53|1094.73|17
1652249060000|2022-05-11 06:04:20|1112.88|1095.08|1117.25|1099.45|1117.25|1099.45|1112.72|1094.92|29
1652249070000|2022-05-11 06:04:30|1117.07|1099.27|1118.35|1100.55|1118.35|1100.55|1116.32|1098.52|29
1652249080000|2022-05-11 06:04:40|1118.07|1100.27|1119.27|1101.47|1120.18|1102.38|1118.07|1100.27|36
1652249090000|2022-05-11 06:04:50|1119.29|1101.49|1120.27|1102.47|1120.31|1102.51|1119.29|1101.49|29
1652249100000|2022-05-11 06:05:00|1120.3|1102.5|1121.4|1103.6|1121.4|1103.6|1119.37|1101.57|26
1652249110000|2022-05-11 06:05:10|1121.66|1103.86|1122.37|1104.57|1122.84|1105.04|1120.55|1102.75|26
1652249120000|2022-05-11 06:05:20|1122.36|1104.56|1121.69|1103.89|1123.17|1105.37|1121.62|1103.82|33
1652249130000|2022-05-11 06:05:30|1121.5|1103.7|1120.42|1102.62|1121.52|1103.72|1120.41|1102.61|28
1652249140000|2022-05-11 06:05:40|1120.43|1102.63|1119.1|1101.3|1120.44|1102.64|1119.1|1101.3|24
1652249150000|2022-05-11 06:05:50|1119.11|1101.31|1117.61|1099.81|1119.38|1101.58|1117.61|1099.81|23
1652249160000|2022-05-11 06:06:00|1117.46|1099.66|1115.3|1097.5|1117.46|1099.66|1115.07|1097.27|31
1652249170000|2022-05-11 06:06:10|1115.27|1097.47|1115.3|1097.5|1115.42|1097.62|1115.04|1097.24|20
1652249180000|2022-05-11 06:06:20|1115.31|1097.51|1115.24|1097.44|1115.32|1097.52|1114.26|1096.46|26
1652249190000|2022-05-11 06:06:30|1115.32|1097.52|1116.53|1098.73|1117.25|1099.45|1115.32|1097.52|32
1652249200000|2022-05-11 06:06:40|1116.52|1098.72|1115.95|1098.15|1116.53|1098.73|1115.55|1097.75|18
1652249210000|2022-05-11 06:06:50|1115.64|1097.84|1116.28|1098.48|1116.4|1098.6|1115.63|1097.83|22
1652249220000|2022-05-11 06:07:00|1116.23|1098.43|1117.25|1099.45|1117.4|1099.6|1116.23|1098.43|21
1652249230000|2022-05-11 06:07:10|1117.3|1099.5|1117.26|1099.46|1117.4|1099.6|1116.93|1099.13|27
1652249240000|2022-05-11 06:07:20|1117.23|1099.43|1116.54|1098.74|1117.4|1099.6|1116.01|1098.21|26
1652249250000|2022-05-11 06:07:30|1116.69|1098.89|1119.4|1101.6|1119.4|1101.6|1116.69|1098.89|27
1652249260000|2022-05-11 06:07:40|1119.3|1101.5|1119.38|1101.58|1119.4|1101.6|1119.18|1101.38|18
1652249270000|2022-05-11 06:07:50|1119.28|1101.48|1117.66|1099.86|1119.3|1101.5|1117.66|1099.86|28
1652249280000|2022-05-11 06:08:00|1117.59|1099.79|1116.9|1099.1|1117.8|1100|1116.9|1099.1|22
1652249290000|2022-05-11 06:08:10|1116.33|1098.53|1116.49|1098.69|1117.17|1099.37|1115.4|1097.6|32
1652249300000|2022-05-11 06:08:20|1116.48|1098.68|1115.52|1097.72|1116.87|1099.07|1115.45|1097.65|28
1652249310000|2022-05-11 06:08:30|1115.53|1097.73|1116.36|1098.56|1116.4|1098.6|1115.53|1097.73|20
1652249320000|2022-05-11 06:08:40|1116.31|1098.51|1116.63|1098.83|1116.64|1098.84|1116.27|1098.47|19
1652249330000|2022-05-11 06:08:50|1116.56|1098.76|1117.23|1099.43|1117.35|1099.55|1116.53|1098.73|33
1652249340000|2022-05-11 06:09:00|1117.22|1099.42|1116.26|1098.46|1117.34|1099.54|1116.19|1098.39|20
1652249350000|2022-05-11 06:09:10|1116.24|1098.44|1115.33|1097.53|1116.25|1098.45|1115.33|1097.53|27
1652249360000|2022-05-11 06:09:20|1115.38|1097.58|1113.4|1095.6|1115.38|1097.58|1112.83|1095.03|31
1652249370000|2022-05-11 06:09:30|1113.37|1095.57|1115.32|1097.52|1115.32|1097.52|1113.35|1095.55|34
1652249380000|2022-05-11 06:09:40|1115.22|1097.42|1115.42|1097.62|1115.42|1097.62|1115.2|1097.4|29
1652249390000|2022-05-11 06:09:50|1115.48|1097.68|1117.21|1099.41|1117.21|1099.41|1115.48|1097.68|26
1652249400000|2022-05-11 06:10:00|1117.4|1099.6|1118.4|1100.6|1118.4|1100.6|1116.56|1098.76|19
1652249410000|2022-05-11 06:10:10|1118.47|1100.67|1117.28|1099.48|1119.25|1101.45|1117.28|1099.48|32
1652249420000|2022-05-11 06:10:20|1117.35|1099.55|1117.15|1099.35|1117.36|1099.56|1116.1|1098.3|26
1652249430000|2022-05-11 06:10:30|1117.06|1099.26|1115.42|1097.62|1117.13|1099.33|1115.42|1097.62|29
1652249440000|2022-05-11 06:10:40|1115.55|1097.75|1115.4|1097.6|1115.68|1097.88|1115.3|1097.5|18
1652249450000|2022-05-11 06:10:50|1115.32|1097.52|1113.52|1095.72|1115.32|1097.52|1113.46|1095.66|22
1652249460000|2022-05-11 06:11:00|1113.46|1095.66|1114.28|1096.48|1114.28|1096.48|1113.14|1095.34|26
1652249470000|2022-05-11 06:11:10|1114.29|1096.49|1113.44|1095.64|1114.29|1096.49|1113.39|1095.59|19
1652249480000|2022-05-11 06:11:20|1113.43|1095.63|1111.87|1094.07|1113.47|1095.67|1111.87|1094.07|25
1652249490000|2022-05-11 06:11:30|1111.84|1094.04|1112.66|1094.86|1113.18|1095.38|1111.79|1093.99|28
1652249500000|2022-05-11 06:11:40|1112.62|1094.82|1112.38|1094.58|1113.48|1095.68|1112.28|1094.48|26
1652249510000|2022-05-11 06:11:50|1112.36|1094.56|1113.42|1095.62|1113.6|1095.8|1112.36|1094.56|24
1652249520000|2022-05-11 06:12:00|1113.43|1095.63|1112.57|1094.77|1113.49|1095.69|1112.45|1094.65|28
1652249530000|2022-05-11 06:12:10|1112.6|1094.8|1113.24|1095.44|1113.71|1095.91|1112.56|1094.76|29
1652249540000|2022-05-11 06:12:20|1113.21|1095.41|1112.76|1094.96|1113.4|1095.6|1112.48|1094.68|29
1652249550000|2022-05-11 06:12:30|1112.73|1094.93|1113.22|1095.42|1113.3|1095.5|1112.36|1094.56|28
1652249560000|2022-05-11 06:12:40|1113.24|1095.44|1113.49|1095.69|1114.92|1097.12|1113.24|1095.44|30
1652249570000|2022-05-11 06:12:50|1113.33|1095.53|1113.15|1095.35|1113.37|1095.57|1112.37|1094.57|29
1652249580000|2022-05-11 06:13:00|1113.16|1095.36|1112.37|1094.57|1113.4|1095.6|1112.37|1094.57|29
1652249590000|2022-05-11 06:13:10|1112.36|1094.56|1112.41|1094.61|1113|1095.2|1111.77|1093.97|35
1652249600000|2022-05-11 06:13:20|1112.47|1094.67|1113.27|1095.47|1113.28|1095.48|1112.34|1094.54|24
1652249610000|2022-05-11 06:13:30|1113.26|1095.46|1113.26|1095.46|1113.4|1095.6|1112.73|1094.93|20
1652249620000|2022-05-11 06:13:40|1113.27|1095.47|1112.58|1094.78|1114.35|1096.55|1112.58|1094.78|26
1652249630000|2022-05-11 06:13:50|1112.54|1094.74|1111.36|1093.56|1112.54|1094.74|1111.22|1093.42|28
1652249640000|2022-05-11 06:14:00|1111.38|1093.58|1112.3|1094.5|1112.3|1094.5|1110.8|1093|26
1652249650000|2022-05-11 06:14:10|1112.19|1094.39|1111.5|1093.7|1112.35|1094.55|1111.5|1093.7|27
1652249660000|2022-05-11 06:14:20|1111.4|1093.6|1111.37|1093.57|1111.4|1093.6|1111.08|1093.28|13
1652249670000|2022-05-11 06:14:30|1111.48|1093.68|1113.24|1095.44|1113.34|1095.54|1111.48|1093.68|31
1652249680000|2022-05-11 06:14:40|1113.32|1095.52|1112.23|1094.43|1113.32|1095.52|1112.01|1094.21|24
1652249690000|2022-05-11 06:14:50|1112.28|1094.48|1113.15|1095.35|1113.15|1095.35|1111.51|1093.71|26
1652249700000|2022-05-11 06:15:00|1113.25|1095.45|1113.4|1095.6|1113.43|1095.63|1112.67|1094.87|26
1652249710000|2022-05-11 06:15:10|1113.39|1095.59|1113.53|1095.73|1114.4|1096.6|1113.36|1095.56|23
1652249720000|2022-05-11 06:15:20|1113.55|1095.75|1112.8|1095|1114.12|1096.32|1112.38|1094.58|26
1652249730000|2022-05-11 06:15:30|1112.72|1094.92|1113.2|1095.4|1113.37|1095.57|1112.5|1094.7|27
1652249740000|2022-05-11 06:15:40|1113.4|1095.6|1112.22|1094.42|1113.4|1095.6|1111.45|1093.65|21
1652249750000|2022-05-11 06:15:50|1112.26|1094.46|1110.42|1092.62|1112.28|1094.48|1110.17|1092.37|28
1652249760000|2022-05-11 06:16:00|1110.43|1092.63|1109.96|1092.16|1110.43|1092.63|1109.96|1092.16|18
1652249770000|2022-05-11 06:16:10|1110.33|1092.53|1110.09|1092.29|1110.47|1092.67|1110.02|1092.22|27
1652249780000|2022-05-11 06:16:20|1110.08|1092.28|1108.17|1090.37|1110.08|1092.28|1108.17|1090.37|22
1652249790000|2022-05-11 06:16:30|1108.16|1090.36|1108.76|1090.96|1109.4|1091.6|1108.14|1090.34|24
1652249800000|2022-05-11 06:16:40|1108.68|1090.88|1108.38|1090.58|1108.98|1091.18|1108.34|1090.54|18
1652249810000|2022-05-11 06:16:50|1108.36|1090.56|1108.27|1090.47|1108.36|1090.56|1107.34|1089.54|33
1652249820000|2022-05-11 06:17:00|1108.28|1090.48|1107.4|1089.6|1108.32|1090.52|1107.4|1089.6|18
1652249830000|2022-05-11 06:17:10|1107.29|1089.49|1105.49|1087.69|1107.32|1089.52|1105.48|1087.68|26
1652249840000|2022-05-11 06:17:20|1105.42|1087.62|1106.87|1089.07|1107.19|1089.39|1105.26|1087.46|32
1652249850000|2022-05-11 06:17:30|1106.85|1089.05|1105.36|1087.56|1106.85|1089.05|1105.36|1087.56|27
1652249860000|2022-05-11 06:17:40|1105.41|1087.61|1106.31|1088.51|1106.4|1088.6|1105.4|1087.6|24
1652249870000|2022-05-11 06:17:50|1106.29|1088.49|1106.39|1088.59|1107.6|1089.8|1106.29|1088.49|27
1652249880000|2022-05-11 06:18:00|1106.4|1088.6|1105.82|1088.02|1107.02|1089.22|1105.82|1088.02|29
1652249890000|2022-05-11 06:18:10|1105.52|1087.72|1104.37|1086.57|1105.66|1087.86|1104.08|1086.28|20
1652249900000|2022-05-11 06:18:20|1104.56|1086.76|1103.71|1085.91|1105.42|1087.62|1103.71|1085.91|30
1652249910000|2022-05-11 06:18:30|1103.9|1086.1|1104.29|1086.49|1104.29|1086.49|1103.43|1085.63|25
1652249920000|2022-05-11 06:18:40|1104.28|1086.48|1101.35|1083.55|1104.28|1086.48|1101.35|1083.55|32
1652249930000|2022-05-11 06:18:50|1101.36|1083.56|1102.79|1084.99|1103.35|1085.55|1101.36|1083.56|26
1652249940000|2022-05-11 06:19:00|1102.49|1084.69|1104.4|1086.6|1104.44|1086.64|1102.49|1084.69|30
1652249950000|2022-05-11 06:19:10|1104.84|1087.04|1105.48|1087.68|1105.55|1087.75|1104.75|1086.95|11
1652249960000|2022-05-11 06:19:20|1105.43|1087.63|1105.18|1087.38|1105.43|1087.63|1103.48|1085.68|34
1652249970000|2022-05-11 06:19:30|1105.2|1087.4|1104.4|1086.6|1105.33|1087.53|1103.76|1085.96|28
1652249980000|2022-05-11 06:19:40|1104.37|1086.57|1104.02|1086.22|1105.16|1087.36|1103.92|1086.12|28
1652249990000|2022-05-11 06:19:50|1104.2|1086.4|1105.3|1087.5|1105.35|1087.55|1104.17|1086.37|32
1652250000000|2022-05-11 06:20:00|1105.32|1087.52|1105.38|1087.58|1106.25|1088.45|1105.24|1087.44|25
1652250010000|2022-05-11 06:20:10|1105.41|1087.61|1105.4|1087.6|1105.52|1087.72|1104.69|1086.89|31
1652250020000|2022-05-11 06:20:20|1105.37|1087.57|1104.86|1087.06|1105.4|1087.6|1104.69|1086.89|29
1652250030000|2022-05-11 06:20:30|1104.61|1086.81|1104.61|1086.81|1104.65|1086.85|1104.37|1086.57|16
1652250040000|2022-05-11 06:20:40|1104.6|1086.8|1104.6|1086.8|1104.62|1086.82|1104.34|1086.54|19
1652250050000|2022-05-11 06:20:50|1104.64|1086.84|1105.36|1087.56|1105.38|1087.58|1104.61|1086.81|22
1652250060000|2022-05-11 06:21:00|1105.35|1087.55|1105.88|1088.08|1107.19|1089.39|1105.2|1087.4|34
1652250070000|2022-05-11 06:21:10|1105.86|1088.06|1104.29|1086.49|1105.94|1088.14|1103.08|1085.28|37
1652250080000|2022-05-11 06:21:20|1104.28|1086.48|1103.36|1085.56|1104.35|1086.55|1102.47|1084.67|35
1652250090000|2022-05-11 06:21:30|1103.43|1085.63|1104.3|1086.5|1104.94|1087.14|1103.43|1085.63|30
1652250100000|2022-05-11 06:21:40|1104.31|1086.51|1103.19|1085.39|1104.45|1086.65|1102.71|1084.91|27
1652250110000|2022-05-11 06:21:50|1103.26|1085.46|1102.9|1085.1|1103.4|1085.6|1102.68|1084.88|11
1652250120000|2022-05-11 06:22:00|1102.4|1084.6|1104.44|1086.64|1104.44|1086.64|1102.4|1084.6|17
1652250130000|2022-05-11 06:22:10|1104.45|1086.65|1106.25|1088.45|1106.25|1088.45|1104.45|1086.65|25
1652250140000|2022-05-11 06:22:20|1106.28|1088.48|1105.45|1087.65|1106.29|1088.49|1104.94|1087.14|26
1652250150000|2022-05-11 06:22:30|1105.38|1087.58|1105.9|1088.1|1106.36|1088.56|1104.53|1086.73|28
1652250160000|2022-05-11 06:22:40|1105.87|1088.07|1105.3|1087.5|1105.9|1088.1|1104.42|1086.62|24
1652250170000|2022-05-11 06:22:50|1105.34|1087.54|1105.39|1087.59|1105.66|1087.86|1104.92|1087.12|24
1652250180000|2022-05-11 06:23:00|1105.4|1087.6|1104.34|1086.54|1105.4|1087.6|1104.26|1086.46|26
1652250190000|2022-05-11 06:23:10|1104.33|1086.53|1106.4|1088.6|1106.4|1088.6|1104.24|1086.44|28
1652250200000|2022-05-11 06:23:20|1106.31|1088.51|1107.12|1089.32|1108.4|1090.6|1106.31|1088.51|32
1652250210000|2022-05-11 06:23:30|1106.38|1088.58|1107.37|1089.57|1107.4|1089.6|1106.38|1088.58|25
1652250220000|2022-05-11 06:23:40|1106.97|1089.17|1108.29|1090.49|1108.83|1091.03|1106.97|1089.17|32
1652250230000|2022-05-11 06:23:50|1108.31|1090.51|1107.4|1089.6|1108.31|1090.51|1107.21|1089.41|32
1652250240000|2022-05-11 06:24:00|1106.36|1088.56|1106.09|1088.29|1107.41|1089.61|1106.09|1088.29|23
1652250250000|2022-05-11 06:24:10|1105.98|1088.18|1104.5|1086.7|1106.4|1088.6|1104.5|1086.7|29
1652250260000|2022-05-11 06:24:20|1104.48|1086.68|1106.2|1088.4|1106.42|1088.62|1104.48|1086.68|27
1652250270000|2022-05-11 06:24:30|1106.18|1088.38|1106.4|1088.6|1107.32|1089.52|1106.18|1088.38|28
1652250280000|2022-05-11 06:24:40|1106.37|1088.57|1106.31|1088.51|1106.37|1088.57|1105.39|1087.59|31
1652250290000|2022-05-11 06:24:50|1106.32|1088.52|1107.46|1089.66|1107.46|1089.66|1105.87|1088.07|20
1652250300000|2022-05-11 06:25:00|1107.81|1090.01|1109.42|1091.62|1110.23|1092.43|1107.62|1089.82|32
1652250310000|2022-05-11 06:25:10|1109.38|1091.58|1107.34|1089.54|1109.45|1091.65|1107.33|1089.53|33
1652250320000|2022-05-11 06:25:20|1107.35|1089.55|1108.61|1090.81|1109.11|1091.31|1107.21|1089.41|32
1652250330000|2022-05-11 06:25:30|1108.91|1091.11|1107.88|1090.08|1109.19|1091.39|1107.52|1089.72|33
1652250340000|2022-05-11 06:25:40|1108.22|1090.42|1108.73|1090.93|1109.33|1091.53|1108.22|1090.42|32
1652250350000|2022-05-11 06:25:50|1108.62|1090.82|1109.2|1091.4|1109.23|1091.43|1108.18|1090.38|28
1652250360000|2022-05-11 06:26:00|1109.27|1091.47|1108.95|1091.15|1109.4|1091.6|1108.35|1090.55|33
1652250370000|2022-05-11 06:26:10|1108.43|1090.63|1106.4|1088.6|1108.43|1090.63|1106.4|1088.6|31
1652250380000|2022-05-11 06:26:20|1106.39|1088.59|1104.4|1086.6|1106.39|1088.59|1104.4|1086.6|33
1652250390000|2022-05-11 06:26:30|1104.46|1086.66|1103.83|1086.03|1104.5|1086.7|1103.57|1085.77|32
1652250400000|2022-05-11 06:26:40|1103.72|1085.92|1104.28|1086.48|1104.3|1086.5|1103.09|1085.29|25
1652250410000|2022-05-11 06:26:50|1104.25|1086.45|1104.42|1086.62|1104.43|1086.63|1103.42|1085.62|19
1652250420000|2022-05-11 06:27:00|1104.43|1086.63|1105.21|1087.41|1105.26|1087.46|1104.26|1086.46|26
1652250430000|2022-05-11 06:27:10|1105.34|1087.54|1105.3|1087.5|1105.55|1087.75|1104.72|1086.92|25
1652250440000|2022-05-11 06:27:20|1105.54|1087.74|1108.17|1090.37|1108.33|1090.53|1105.54|1087.74|29
1652250450000|2022-05-11 06:27:30|1108.3|1090.5|1107.14|1089.34|1108.3|1090.5|1106.46|1088.66|32
1652250460000|2022-05-11 06:27:40|1107.19|1089.39|1107.25|1089.45|1107.33|1089.53|1106.39|1088.59|21
1652250470000|2022-05-11 06:27:50|1107.27|1089.47|1105.43|1087.63|1107.28|1089.48|1105.43|1087.63|23
1652250480000|2022-05-11 06:28:00|1105.46|1087.66|1106.5|1088.7|1106.51|1088.71|1105.23|1087.43|25
1652250490000|2022-05-11 06:28:10|1106.4|1088.6|1107.09|1089.29|1107.1|1089.3|1106.36|1088.56|28
1652250500000|2022-05-11 06:28:20|1107.1|1089.3|1107.29|1089.49|1107.48|1089.68|1106.6|1088.8|8
1652250510000|2022-05-11 06:28:30|1107.4|1089.6|1109.34|1091.54|1109.71|1091.91|1107.4|1089.6|34
1652250520000|2022-05-11 06:28:40|1109.35|1091.55|1106.36|1088.56|1109.95|1092.15|1106.35|1088.55|32
1652250530000|2022-05-11 06:28:50|1106.3|1088.5|1104.85|1087.05|1106.35|1088.55|1104.85|1087.05|31
1652250540000|2022-05-11 06:29:00|1104.63|1086.83|1104.43|1086.63|1105.32|1087.52|1104|1086.2|27
1652250550000|2022-05-11 06:29:10|1104.5|1086.7|1104.43|1086.63|1104.5|1086.7|1103.81|1086.01|14
1652250560000|2022-05-11 06:29:20|1104.84|1087.04|1105.4|1087.6|1105.42|1087.62|1104.42|1086.62|22
1652250570000|2022-05-11 06:29:30|1105.37|1087.57|1104.36|1086.56|1105.37|1087.57|1103.4|1085.6|16
1652250580000|2022-05-11 06:29:40|1104.28|1086.48|1104.42|1086.62|1104.42|1086.62|1103.72|1085.92|20
1652250590000|2022-05-11 06:29:50|1104.4|1086.6|1104.4|1086.6|1104.42|1086.62|1103.49|1085.69|21
1652250600000|2022-05-11 06:30:00|1104.42|1086.62|1103.76|1085.96|1104.55|1086.75|1103.76|1085.96|17
1652250610000|2022-05-11 06:30:10|1103.82|1086.02|1105.4|1087.6|1105.4|1087.6|1103.82|1086.02|15
1652250620000|2022-05-11 06:30:20|1105.62|1087.82|1105.4|1087.6|1106.35|1088.55|1105.4|1087.6|14
1652250630000|2022-05-11 06:30:30|1105.29|1087.49|1104.33|1086.53|1105.33|1087.53|1104.33|1086.53|17
1652250640000|2022-05-11 06:30:40|1104.26|1086.46|1104.4|1086.6|1104.41|1086.61|1104.26|1086.46|11
1652250650000|2022-05-11 06:30:50|1104.34|1086.54|1103.76|1085.96|1104.42|1086.62|1103.76|1085.96|18
1652250660000|2022-05-11 06:31:00|1103.68|1085.88|1104.29|1086.49|1104.37|1086.57|1103.55|1085.75|13
1652250670000|2022-05-11 06:31:10|1104.28|1086.48|1103.76|1085.96|1104.35|1086.55|1103.68|1085.88|6
1652250680000|2022-05-11 06:31:20|1103.68|1085.88|1103.76|1085.96|1104.34|1086.54|1103.68|1085.88|9
1652250690000|2022-05-11 06:31:30|1103.66|1085.86|1103.48|1085.68|1103.76|1085.96|1103.45|1085.65|11
1652250700000|2022-05-11 06:31:40|1103.26|1085.46|1103.19|1085.39|1103.48|1085.68|1103.19|1085.39|17
1652250710000|2022-05-11 06:31:50|1103.48|1085.68|1103.54|1085.74|1103.59|1085.79|1103.19|1085.39|15
1652250720000|2022-05-11 06:32:00|1103.56|1085.76|1104.51|1086.71|1105.4|1087.6|1103.56|1085.76|21
1652250730000|2022-05-11 06:32:10|1104.4|1086.6|1104.4|1086.6|1104.55|1086.75|1104.4|1086.6|6
1652250740000|2022-05-11 06:32:20|1104.43|1086.63|1104.85|1087.05|1105.41|1087.61|1104.42|1086.62|15
1652250750000|2022-05-11 06:32:30|1104.9|1087.1|1105.2|1087.4|1105.4|1087.6|1104.75|1086.95|29
1652250760000|2022-05-11 06:32:40|1105.18|1087.38|1104.32|1086.52|1105.32|1087.52|1104.25|1086.45|22
1652250770000|2022-05-11 06:32:50|1104.34|1086.54|1104.65|1086.85|1104.65|1086.85|1104.26|1086.46|14
1652250780000|2022-05-11 06:33:00|1105.4|1087.6|1104.4|1086.6|1105.4|1087.6|1104.4|1086.6|21
1652250790000|2022-05-11 06:33:10|1104.65|1086.85|1106.4|1088.6|1106.4|1088.6|1104.65|1086.85|12
1652250800000|2022-05-11 06:33:20|1106.71|1088.91|1107.4|1089.6|1107.59|1089.79|1105.55|1087.75|23
1652250810000|2022-05-11 06:33:30|1107.47|1089.67|1106.6|1088.8|1107.47|1089.67|1106.52|1088.72|25
1652250820000|2022-05-11 06:33:40|1106.52|1088.72|1108.1|1090.3|1108.1|1090.3|1106.4|1088.6|21
1652250830000|2022-05-11 06:33:50|1107.91|1090.11|1108.4|1090.6|1108.43|1090.63|1107.5|1089.7|21
1652250840000|2022-05-11 06:34:00|1108.47|1090.67|1109.6|1091.8|1109.6|1091.8|1108.4|1090.6|9
1652250850000|2022-05-11 06:34:10|1109.82|1092.02|1110.4|1092.6|1110.4|1092.6|1109.82|1092.02|10
1652250860000|2022-05-11 06:34:20|1110.32|1092.52|1109.55|1091.75|1110.4|1092.6|1109.14|1091.34|13
1652250870000|2022-05-11 06:34:30|1109.45|1091.65|1108.43|1090.63|1109.75|1091.95|1107.9|1090.1|25
1652250880000|2022-05-11 06:34:40|1108.45|1090.65|1107.4|1089.6|1108.55|1090.75|1107.4|1089.6|16
1652250890000|2022-05-11 06:34:50|1107.32|1089.52|1105.95|1088.15|1107.4|1089.6|1105.85|1088.05|21
1652250900000|2022-05-11 06:35:00|1105.48|1087.68|1104.4|1086.6|1105.48|1087.68|1104.4|1086.6|7
1652250910000|2022-05-11 06:35:10|1104.41|1086.61|1104|1086.2|1104.55|1086.75|1104|1086.2|11
1652250920000|2022-05-11 06:35:20|1103.4|1085.6|1103.19|1085.39|1103.7|1085.9|1102.4|1084.6|18
1652250930000|2022-05-11 06:35:30|1102.9|1085.1|1102.4|1084.6|1102.9|1085.1|1102.4|1084.6|6
1652250940000|2022-05-11 06:35:40|1102.32|1084.52|1104.4|1086.6|1104.4|1086.6|1102.05|1084.25|12
1652250950000|2022-05-11 06:35:50|1104.33|1086.53|1105.4|1087.6|1105.46|1087.66|1104.28|1086.48|16
1652250960000|2022-05-11 06:36:00|1105.35|1087.55|1105.4|1087.6|1106.12|1088.32|1105.35|1087.55|9
1652250970000|2022-05-11 06:36:10|1105.45|1087.65|1104.34|1086.54|1105.5|1087.7|1104.32|1086.52|12
1652250980000|2022-05-11 06:36:20|1105.1|1087.3|1105.37|1087.57|1105.4|1087.6|1104.9|1087.1|13
1652250990000|2022-05-11 06:36:30|1105.38|1087.58|1106|1088.2|1106.4|1088.6|1105.35|1087.55|14
1652251000000|2022-05-11 06:36:40|1105.69|1087.89|1105.4|1087.6|1105.69|1087.89|1104.4|1086.6|12
1652251010000|2022-05-11 06:36:50|1105.27|1087.47|1105.36|1087.56|1105.44|1087.64|1105.19|1087.39|15
1652251020000|2022-05-11 06:37:00|1104.5|1086.7|1103.46|1085.66|1105.05|1087.25|1103.28|1085.48|16
1652251030000|2022-05-11 06:37:10|1103.4|1085.6|1104.32|1086.52|1104.4|1086.6|1103.4|1085.6|9
1652251040000|2022-05-11 06:37:20|1103.9|1086.1|1104.8|1087|1104.83|1087.03|1103.59|1085.79|10
1652251050000|2022-05-11 06:37:30|1104.76|1086.96|1104.75|1086.95|1104.8|1087|1104.75|1086.95|3
1652251060000|2022-05-11 06:37:40|1104.77|1086.97|1104.36|1086.56|1104.8|1087|1103.98|1086.18|8
1652251070000|2022-05-11 06:37:50|1103.84|1086.04|1102.98|1085.18|1103.86|1086.06|1102.86|1085.06|14
1652251080000|2022-05-11 06:38:00|1103.32|1085.52|1102.8|1085|1103.4|1085.6|1102.51|1084.71|10
1652251090000|2022-05-11 06:38:10|1102.39|1084.59|1102.55|1084.75|1102.55|1084.75|1101.9|1084.1|14
1652251100000|2022-05-11 06:38:20|1102.49|1084.69|1103.25|1085.45|1103.4|1085.6|1102.49|1084.69|17
1652251110000|2022-05-11 06:38:30|1103.4|1085.6|1102.54|1084.74|1103.4|1085.6|1102.54|1084.74|9
1652251120000|2022-05-11 06:38:40|1102.44|1084.64|1101.65|1083.85|1102.44|1084.64|1101.65|1083.85|15
1652251130000|2022-05-11 06:38:50|1102.07|1084.27|1100.52|1082.72|1102.4|1084.6|1100.52|1082.72|20
1652251140000|2022-05-11 06:39:00|1100.53|1082.73|1100|1082.2|1100.9|1083.1|1100|1082.2|9
1652251150000|2022-05-11 06:39:10|1100.02|1082.22|1099.4|1081.6|1100.02|1082.22|1098.98|1081.18|21
1652251160000|2022-05-11 06:39:20|1099.33|1081.53|1099.51|1081.71|1099.51|1081.71|1099.33|1081.53|11
1652251170000|2022-05-11 06:39:30|1099.52|1081.72|1099.4|1081.6|1099.6|1081.8|1099.33|1081.53|7
1652251180000|2022-05-11 06:39:40|1098.76|1080.96|1098.55|1080.75|1098.91|1081.11|1098.55|1080.75|6
1652251190000|2022-05-11 06:39:50|1098.9|1081.1|1097.5|1079.7|1098.9|1081.1|1097.5|1079.7|14
1652251200000|2022-05-11 06:40:00|1097.54|1079.74|1099.4|1081.6|1099.4|1081.6|1097.49|1079.69|17
1652251210000|2022-05-11 06:40:10|1099.38|1081.58|1098|1080.2|1099.4|1081.6|1098|1080.2|12
1652251220000|2022-05-11 06:40:20|1097.5|1079.7|1096.31|1078.51|1097.5|1079.7|1096.2|1078.4|20
1652251230000|2022-05-11 06:40:30|1096.3|1078.5|1095.52|1077.72|1096.4|1078.6|1095.51|1077.71|18
1652251240000|2022-05-11 06:40:40|1095.44|1077.64|1094.33|1076.53|1095.44|1077.64|1093.98|1076.18|21
1652251250000|2022-05-11 06:40:50|1093.95|1076.15|1092.32|1074.52|1094.41|1076.61|1091.96|1074.16|31
1652251260000|2022-05-11 06:41:00|1092.4|1074.6|1092.46|1074.66|1093.47|1075.67|1092.35|1074.55|23
1652251270000|2022-05-11 06:41:10|1092.65|1074.85|1093.09|1075.29|1093.09|1075.29|1092.21|1074.41|26
1652251280000|2022-05-11 06:41:20|1093.27|1075.47|1093.4|1075.6|1093.6|1075.8|1092.63|1074.83|17
1652251290000|2022-05-11 06:41:30|1093.37|1075.57|1092.56|1074.76|1093.6|1075.8|1092.56|1074.76|21
1652251300000|2022-05-11 06:41:40|1092.59|1074.79|1092.85|1075.05|1093.39|1075.59|1092.59|1074.79|15
1652251310000|2022-05-11 06:41:50|1092.7|1074.9|1092.2|1074.4|1093.4|1075.6|1092.01|1074.21|17
1652251320000|2022-05-11 06:42:00|1092.33|1074.53|1093.4|1075.6|1093.4|1075.6|1092.16|1074.36|33
1652251330000|2022-05-11 06:42:10|1093.43|1075.63|1093.37|1075.57|1093.57|1075.77|1093.28|1075.48|17
1652251340000|2022-05-11 06:42:20|1093.52|1075.72|1093.26|1075.46|1094.35|1076.55|1093.1|1075.3|21
1652251350000|2022-05-11 06:42:30|1093.4|1075.6|1093.23|1075.43|1093.5|1075.7|1092.62|1074.82|18
1652251360000|2022-05-11 06:42:40|1093.32|1075.52|1092.02|1074.22|1093.38|1075.58|1091.87|1074.07|21
1652251370000|2022-05-11 06:42:50|1091.95|1074.15|1090.21|1072.41|1091.95|1074.15|1090.21|1072.41|21
1652251380000|2022-05-11 06:43:00|1090.26|1072.46|1087.78|1069.98|1090.26|1072.46|1087.78|1069.98|30
1652251390000|2022-05-11 06:43:10|1087.76|1069.96|1090.38|1072.58|1090.38|1072.58|1087.76|1069.96|32
1652251400000|2022-05-11 06:43:20|1090.36|1072.56|1088.08|1070.28|1090.5|1072.7|1088.08|1070.28|30
1652251410000|2022-05-11 06:43:30|1088.12|1070.32|1088.82|1071.02|1089.85|1072.05|1088.12|1070.32|19
1652251420000|2022-05-11 06:43:40|1088.81|1071.01|1089.27|1071.47|1089.35|1071.55|1088.69|1070.89|18
1652251430000|2022-05-11 06:43:50|1089.04|1071.24|1088.7|1070.9|1089.04|1071.24|1088.25|1070.45|20
1652251440000|2022-05-11 06:44:00|1089.1|1071.3|1089.7|1071.9|1090.87|1073.07|1088.66|1070.86|19
1652251450000|2022-05-11 06:44:10|1089.72|1071.92|1090.24|1072.44|1090.33|1072.53|1089.52|1071.72|16
1652251460000|2022-05-11 06:44:20|1090.05|1072.25|1088.52|1070.72|1090.05|1072.25|1088.52|1070.72|14
1652251470000|2022-05-11 06:44:30|1088.69|1070.89|1086.69|1068.89|1088.76|1070.96|1086.69|1068.89|23
1652251480000|2022-05-11 06:44:40|1086.7|1068.9|1086.12|1068.32|1087.41|1069.61|1086.05|1068.25|29
1652251490000|2022-05-11 06:44:50|1086.33|1068.53|1087.31|1069.51|1087.33|1069.53|1086.14|1068.34|29
1652251500000|2022-05-11 06:45:00|1087.37|1069.57|1086.49|1068.69|1087.54|1069.74|1086.49|1068.69|27
1652251510000|2022-05-11 06:45:10|1086.34|1068.54|1085.46|1067.66|1086.34|1068.54|1085.23|1067.43|14
1652251520000|2022-05-11 06:45:20|1084.53|1066.73|1084.41|1066.61|1084.53|1066.73|1083.43|1065.63|16
1652251530000|2022-05-11 06:45:30|1084.42|1066.62|1083.35|1065.55|1084.43|1066.63|1083.35|1065.55|21
1652251540000|2022-05-11 06:45:40|1083.33|1065.53|1083.45|1065.65|1084.29|1066.49|1083|1065.2|26
1652251550000|2022-05-11 06:45:50|1083.46|1065.66|1083.9|1066.1|1084.4|1066.6|1083.33|1065.53|21
1652251560000|2022-05-11 06:46:00|1083.5|1065.7|1086.4|1068.6|1086.4|1068.6|1083.5|1065.7|18
1652251570000|2022-05-11 06:46:10|1086.24|1068.44|1086.91|1069.11|1086.91|1069.11|1085.51|1067.71|18
1652251580000|2022-05-11 06:46:20|1087.4|1069.6|1086.54|1068.74|1088.55|1070.75|1086.52|1068.72|18
1652251590000|2022-05-11 06:46:30|1086.43|1068.63|1084.73|1066.93|1086.44|1068.64|1084.28|1066.48|30
1652251600000|2022-05-11 06:46:40|1085.3|1067.5|1085.4|1067.6|1085.4|1067.6|1084.39|1066.59|25
1652251610000|2022-05-11 06:46:50|1085.42|1067.62|1085.3|1067.5|1085.42|1067.62|1085.18|1067.38|19
1652251620000|2022-05-11 06:47:00|1085.4|1067.6|1085.4|1067.6|1085.4|1067.6|1084.37|1066.57|19
1652251630000|2022-05-11 06:47:10|1085.37|1067.57|1083|1065.2|1085.4|1067.6|1083|1065.2|22
1652251640000|2022-05-11 06:47:20|1082.98|1065.18|1082.35|1064.55|1083.5|1065.7|1082.35|1064.55|27
1652251650000|2022-05-11 06:47:30|1082.3|1064.5|1083.43|1065.63|1083.43|1065.63|1081.9|1064.1|26
1652251660000|2022-05-11 06:47:40|1082.9|1065.1|1082.13|1064.33|1083.47|1065.67|1082.13|1064.33|16
1652251670000|2022-05-11 06:47:50|1081.59|1063.79|1081.51|1063.71|1082.4|1064.6|1081.51|1063.71|17
1652251680000|2022-05-11 06:48:00|1081.45|1063.65|1082.4|1064.6|1082.43|1064.63|1081.12|1063.32|32
1652251690000|2022-05-11 06:48:10|1082.37|1064.57|1081.33|1063.53|1082.4|1064.6|1080.74|1062.94|23
1652251700000|2022-05-11 06:48:20|1081.34|1063.54|1080.4|1062.6|1081.65|1063.85|1080.4|1062.6|27
1652251710000|2022-05-11 06:48:30|1080.53|1062.73|1079.61|1061.81|1080.53|1062.73|1078.98|1061.18|20
1652251720000|2022-05-11 06:48:40|1079.66|1061.86|1077.75|1059.95|1079.66|1061.86|1077.75|1059.95|32
1652251730000|2022-05-11 06:48:50|1077.87|1060.07|1076.75|1058.95|1077.87|1060.07|1075.96|1058.16|32
1652251740000|2022-05-11 06:49:00|1076.97|1059.17|1079.44|1061.64|1079.62|1061.82|1076.81|1059.01|27
1652251750000|2022-05-11 06:49:10|1079.45|1061.65|1077.41|1059.61|1079.45|1061.65|1077.3|1059.5|23
1652251760000|2022-05-11 06:49:20|1077.38|1059.58|1075.6|1057.8|1077.45|1059.65|1074.56|1056.76|30
1652251770000|2022-05-11 06:49:30|1075.65|1057.85|1074|1056.2|1076.07|1058.27|1073.85|1056.05|33
1652251780000|2022-05-11 06:49:40|1073.98|1056.18|1072.89|1055.09|1073.98|1056.18|1072.74|1054.94|31
1652251790000|2022-05-11 06:49:50|1072.91|1055.11|1072.43|1054.63|1072.91|1055.11|1071.3|1053.5|30
1652251800000|2022-05-11 06:50:00|1072.55|1054.75|1074.38|1056.58|1074.9|1057.1|1072.55|1054.75|31
1652251810000|2022-05-11 06:50:10|1074.39|1056.59|1075.4|1057.6|1076.4|1058.6|1074.11|1056.31|30
1652251820000|2022-05-11 06:50:20|1075.29|1057.49|1076.3|1058.5|1076.36|1058.56|1074.62|1056.82|31
1652251830000|2022-05-11 06:50:30|1077.15|1059.35|1077.65|1059.85|1078.79|1060.99|1077.15|1059.35|28
1652251840000|2022-05-11 06:50:40|1077.6|1059.8|1077.4|1059.6|1077.6|1059.8|1076.3|1058.5|22
1652251850000|2022-05-11 06:50:50|1077.29|1059.49|1076.25|1058.45|1077.3|1059.5|1075.81|1058.01|20
1652251860000|2022-05-11 06:51:00|1076.17|1058.37|1075.75|1057.95|1076.17|1058.37|1074.79|1056.99|23
1652251870000|2022-05-11 06:51:10|1075.76|1057.96|1076.7|1058.9|1077.3|1059.5|1075.76|1057.96|32
1652251880000|2022-05-11 06:51:20|1076.4|1058.6|1074|1056.2|1076.4|1058.6|1074|1056.2|25
1652251890000|2022-05-11 06:51:30|1073.59|1055.79|1072.4|1054.6|1074.34|1056.54|1072.4|1054.6|34
1652251900000|2022-05-11 06:51:40|1072.25|1054.45|1072.34|1054.54|1072.36|1054.56|1071.54|1053.74|34
1652251910000|2022-05-11 06:51:50|1072.58|1054.78|1073.4|1055.6|1073.4|1055.6|1072.38|1054.58|25
1652251920000|2022-05-11 06:52:00|1073.23|1055.43|1074.62|1056.82|1074.68|1056.88|1072.55|1054.75|30
1652251930000|2022-05-11 06:52:10|1074.29|1056.49|1074.1|1056.3|1074.71|1056.91|1073.08|1055.28|33
1652251940000|2022-05-11 06:52:20|1074.02|1056.22|1072.34|1054.54|1074.4|1056.6|1072.12|1054.32|31
1652251950000|2022-05-11 06:52:30|1072.29|1054.49|1072.59|1054.79|1072.59|1054.79|1071.79|1053.99|23
1652251960000|2022-05-11 06:52:40|1072.83|1055.03|1073.9|1056.1|1074.39|1056.59|1072.52|1054.72|30
1652251970000|2022-05-11 06:52:50|1073.34|1055.54|1072.02|1054.22|1073.5|1055.7|1072.02|1054.22|14
1652251980000|2022-05-11 06:53:00|1071.87|1054.07|1071.03|1053.23|1071.87|1054.07|1070.32|1052.52|26
1652251990000|2022-05-11 06:53:10|1071.29|1053.49|1070.75|1052.95|1071.94|1054.14|1070.56|1052.76|28
1652252000000|2022-05-11 06:53:20|1070.47|1052.67|1069.95|1052.15|1070.9|1053.1|1069.71|1051.91|27
1652252010000|2022-05-11 06:53:30|1069.35|1051.55|1068.38|1050.58|1069.35|1051.55|1067.67|1049.87|25
1652252020000|2022-05-11 06:53:40|1068.4|1050.6|1067.38|1049.58|1069.4|1051.6|1067.38|1049.58|28
1652252030000|2022-05-11 06:53:50|1067.39|1049.59|1067.8|1050|1068.42|1050.62|1067.33|1049.53|33
1652252040000|2022-05-11 06:54:00|1068.07|1050.27|1068.28|1050.48|1069.19|1051.39|1067.58|1049.78|29
1652252050000|2022-05-11 06:54:10|1068.41|1050.61|1068.23|1050.43|1068.5|1050.7|1067.58|1049.78|19
1652252060000|2022-05-11 06:54:20|1068.36|1050.56|1068.76|1050.96|1069.28|1051.48|1067.76|1049.96|26
1652252070000|2022-05-11 06:54:30|1068.83|1051.03|1069.4|1051.6|1069.52|1051.72|1068.8|1051|21
1652252080000|2022-05-11 06:54:40|1069.31|1051.51|1070.47|1052.67|1070.5|1052.7|1069.11|1051.31|19
1652252090000|2022-05-11 06:54:50|1070.92|1053.12|1070.17|1052.37|1071.69|1053.89|1070.13|1052.33|24
1652252100000|2022-05-11 06:55:00|1070.19|1052.39|1069.35|1051.55|1070.19|1052.39|1068.8|1051|15
1652252110000|2022-05-11 06:55:10|1069.34|1051.54|1068.05|1050.25|1069.37|1051.57|1068.05|1050.25|21
1652252120000|2022-05-11 06:55:20|1067.95|1050.15|1068.32|1050.52|1068.32|1050.52|1067.08|1049.28|20
1652252130000|2022-05-11 06:55:30|1068.36|1050.56|1066.95|1049.15|1068.37|1050.57|1066.95|1049.15|24
1652252140000|2022-05-11 06:55:40|1066.4|1048.6|1065.71|1047.91|1066.4|1048.6|1065.04|1047.24|31
1652252150000|2022-05-11 06:55:50|1065.46|1047.66|1064.02|1046.22|1065.46|1047.66|1064.01|1046.21|32
1652252160000|2022-05-11 06:56:00|1064.01|1046.21|1064.49|1046.69|1064.49|1046.69|1062.56|1044.76|35
1652252170000|2022-05-11 06:56:10|1064.99|1047.19|1062.71|1044.91|1065.11|1047.31|1062.25|1044.45|35
1652252180000|2022-05-11 06:56:20|1062.67|1044.87|1064.07|1046.27|1064.42|1046.62|1062.67|1044.87|38
1652252190000|2022-05-11 06:56:30|1064.12|1046.32|1063.76|1045.96|1064.61|1046.81|1063.66|1045.86|31
1652252200000|2022-05-11 06:56:40|1063.58|1045.78|1064.35|1046.55|1064.35|1046.55|1063.4|1045.6|18
1652252210000|2022-05-11 06:56:50|1064.33|1046.53|1064.6|1046.8|1065.4|1047.6|1064.32|1046.52|17
1652252220000|2022-05-11 06:57:00|1064.65|1046.85|1063.4|1045.6|1064.65|1046.85|1063.32|1045.52|21
1652252230000|2022-05-11 06:57:10|1063.44|1045.64|1061.08|1043.28|1063.45|1045.65|1061.08|1043.28|26
1652252240000|2022-05-11 06:57:20|1061.44|1043.64|1060.2|1042.4|1061.44|1043.64|1060.12|1042.32|33
1652252250000|2022-05-11 06:57:30|1060.36|1042.56|1060.18|1042.38|1061.3|1043.5|1060.18|1042.38|26
1652252260000|2022-05-11 06:57:40|1059.68|1041.88|1059.59|1041.79|1059.68|1041.88|1058.96|1041.16|20
1652252270000|2022-05-11 06:57:50|1059.88|1042.08|1061.36|1043.56|1061.78|1043.98|1059.88|1042.08|31
1652252280000|2022-05-11 06:58:00|1061.4|1043.6|1064.15|1046.35|1064.29|1046.49|1061.4|1043.6|34
1652252290000|2022-05-11 06:58:10|1063.8|1046|1062.21|1044.41|1063.8|1046|1062.21|1044.41|27
1652252300000|2022-05-11 06:58:20|1061.84|1044.04|1059.4|1041.6|1062.12|1044.32|1059.25|1041.45|29
1652252310000|2022-05-11 06:58:30|1059.37|1041.57|1058.4|1040.6|1059.37|1041.57|1058.34|1040.54|20
1652252320000|2022-05-11 06:58:40|1058.39|1040.59|1057.18|1039.38|1058.4|1040.6|1057.18|1039.38|24
1652252330000|2022-05-11 06:58:50|1056.92|1039.12|1056.4|1038.6|1056.93|1039.13|1055.5|1037.7|29
1652252340000|2022-05-11 06:59:00|1056.71|1038.91|1056.51|1038.71|1056.85|1039.05|1056.16|1038.36|16
1652252350000|2022-05-11 06:59:10|1056.4|1038.6|1055.75|1037.95|1057.24|1039.44|1055.25|1037.45|28
1652252360000|2022-05-11 06:59:20|1056.15|1038.35|1059.36|1041.56|1059.36|1041.56|1056.15|1038.35|30
1652252370000|2022-05-11 06:59:30|1059.43|1041.63|1060.22|1042.42|1060.4|1042.6|1059.43|1041.63|26
1652252380000|2022-05-11 06:59:40|1060.33|1042.53|1063.52|1045.72|1063.9|1046.1|1060.33|1042.53|29
1652252390000|2022-05-11 06:59:50|1063.22|1045.42|1065.9|1048.1|1066.1|1048.3|1062.67|1044.87|25
1652252400000|2022-05-11 07:00:00|1065.4|1047.6|1066.53|1048.73|1067.52|1049.72|1065.4|1047.6|30
1652252410000|2022-05-11 07:00:10|1066.52|1048.72|1065.32|1047.52|1066.52|1048.72|1065.25|1047.45|26
1652252420000|2022-05-11 07:00:20|1064.46|1046.66|1063.28|1045.48|1064.54|1046.74|1063.28|1045.48|35
1652252430000|2022-05-11 07:00:30|1063.05|1045.25|1060.29|1042.49|1063.05|1045.25|1060.29|1042.49|31
1652252440000|2022-05-11 07:00:40|1060.26|1042.46|1060.42|1042.62|1060.53|1042.73|1059.96|1042.16|32
1652252450000|2022-05-11 07:00:50|1060.3|1042.5|1059.03|1041.23|1060.45|1042.65|1058.8|1041|24
1652252460000|2022-05-11 07:01:00|1059.02|1041.22|1060.38|1042.58|1060.56|1042.76|1059.02|1041.22|32
1652252470000|2022-05-11 07:01:10|1060.5|1042.7|1060.35|1042.55|1061.4|1043.6|1060.33|1042.53|30
1652252480000|2022-05-11 07:01:20|1059.4|1041.6|1062.4|1044.6|1062.5|1044.7|1059.4|1041.6|31
1652252490000|2022-05-11 07:01:30|1062.85|1045.05|1063.71|1045.91|1063.84|1046.04|1061.4|1043.6|28
1652252500000|2022-05-11 07:01:40|1063.72|1045.92|1063.91|1046.11|1064.33|1046.53|1063.46|1045.66|32
1652252510000|2022-05-11 07:01:50|1064.4|1046.6|1064.9|1047.1|1065.4|1047.6|1064.14|1046.34|27
1652252520000|2022-05-11 07:02:00|1064.35|1046.55|1062.1|1044.3|1064.36|1046.56|1062.04|1044.24|25
1652252530000|2022-05-11 07:02:10|1061.61|1043.81|1062.4|1044.6|1063.33|1045.53|1061.31|1043.51|27
1652252540000|2022-05-11 07:02:20|1062.27|1044.47|1061.71|1043.91|1062.4|1044.6|1060.33|1042.53|29
1652252550000|2022-05-11 07:02:30|1061.85|1044.05|1061.4|1043.6|1061.96|1044.16|1060.23|1042.43|26
1652252560000|2022-05-11 07:02:40|1061.31|1043.51|1062.85|1045.05|1063.23|1045.43|1061.24|1043.44|21
1652252570000|2022-05-11 07:02:50|1062.5|1044.7|1062.4|1044.6|1062.55|1044.75|1061.55|1043.75|22
1652252580000|2022-05-11 07:03:00|1062.32|1044.52|1061.4|1043.6|1062.32|1044.52|1060.7|1042.9|22
1652252590000|2022-05-11 07:03:10|1060.9|1043.1|1062|1044.2|1062|1044.2|1060.37|1042.57|25
1652252600000|2022-05-11 07:03:20|1062.15|1044.35|1064.05|1046.25|1064.37|1046.57|1062.15|1044.35|30
1652252610000|2022-05-11 07:03:30|1063.57|1045.77|1065.4|1047.6|1065.65|1047.85|1063.48|1045.68|21
1652252620000|2022-05-11 07:03:40|1065.65|1047.85|1067.98|1050.18|1067.98|1050.18|1065.39|1047.59|24
1652252630000|2022-05-11 07:03:50|1068.07|1050.27|1070.28|1052.48|1070.28|1052.48|1067.92|1050.12|32
1652252640000|2022-05-11 07:04:00|1070.31|1052.51|1071.03|1053.23|1072.35|1054.55|1069.97|1052.17|33
1652252650000|2022-05-11 07:04:10|1071.08|1053.28|1072.82|1055.02|1072.93|1055.13|1071.08|1053.28|31
1652252660000|2022-05-11 07:04:20|1072.56|1054.76|1069.97|1052.17|1072.86|1055.06|1069.94|1052.14|35
1652252670000|2022-05-11 07:04:30|1069.71|1051.91|1068.43|1050.63|1069.71|1051.91|1068.42|1050.62|33
1652252680000|2022-05-11 07:04:40|1068.4|1050.6|1071.38|1053.58|1072.13|1054.33|1068.4|1050.6|37
1652252690000|2022-05-11 07:04:50|1071.39|1053.59|1073.1|1055.3|1073.25|1055.45|1071.39|1053.59|32
1652252700000|2022-05-11 07:05:00|1073.3|1055.5|1072.4|1054.6|1073.3|1055.5|1071.08|1053.28|29
1652252710000|2022-05-11 07:05:10|1072.36|1054.56|1070.64|1052.84|1072.41|1054.61|1070.64|1052.84|22
1652252720000|2022-05-11 07:05:20|1070.86|1053.06|1070.46|1052.66|1071.6|1053.8|1070.46|1052.66|34
1652252730000|2022-05-11 07:05:30|1070.43|1052.63|1068.67|1050.87|1070.43|1052.63|1068.67|1050.87|31
1652252740000|2022-05-11 07:05:40|1068.6|1050.8|1066.72|1048.92|1068.6|1050.8|1066.72|1048.92|26
1652252750000|2022-05-11 07:05:50|1066.5|1048.7|1064.38|1046.58|1066.5|1048.7|1064.38|1046.58|35
1652252760000|2022-05-11 07:06:00|1064.28|1046.48|1063.42|1045.62|1064.4|1046.6|1062.72|1044.92|37
1652252770000|2022-05-11 07:06:10|1063.4|1045.6|1060.47|1042.67|1063.41|1045.61|1060.4|1042.6|33
1652252780000|2022-05-11 07:06:20|1060.91|1043.11|1061.25|1043.45|1062.78|1044.98|1060.64|1042.84|35
1652252790000|2022-05-11 07:06:30|1061.34|1043.54|1061.55|1043.75|1063.29|1045.49|1061.3|1043.5|35
1652252800000|2022-05-11 07:06:40|1060.9|1043.1|1060.44|1042.64|1061.32|1043.52|1060.44|1042.64|35
1652252810000|2022-05-11 07:06:50|1059.91|1042.11|1059.55|1041.75|1060.4|1042.6|1059.33|1041.53|32
1652252820000|2022-05-11 07:07:00|1059.37|1041.57|1056.55|1038.75|1059.37|1041.57|1056.55|1038.75|35
1652252830000|2022-05-11 07:07:10|1056.75|1038.95|1055.79|1037.99|1058.5|1040.7|1055.79|1037.99|38
1652252840000|2022-05-11 07:07:20|1055.55|1037.75|1053.75|1035.95|1055.55|1037.75|1053.75|1035.95|22
1652252850000|2022-05-11 07:07:30|1053.53|1035.73|1053.4|1035.6|1053.57|1035.77|1052.36|1034.56|22
1652252860000|2022-05-11 07:07:40|1054.3|1036.5|1052.24|1034.44|1054.3|1036.5|1052.24|1034.44|25
1652252870000|2022-05-11 07:07:50|1051.96|1034.16|1047.58|1029.78|1051.96|1034.16|1047.58|1029.78|38
1652252880000|2022-05-11 07:08:00|1047.54|1029.74|1047.9|1030.1|1049.02|1031.22|1047.54|1029.74|31
1652252890000|2022-05-11 07:08:10|1048.73|1030.93|1050.26|1032.46|1051.04|1033.24|1048.73|1030.93|38
1652252900000|2022-05-11 07:08:20|1049.94|1032.14|1050.32|1032.52|1050.4|1032.6|1049.34|1031.54|27
1652252910000|2022-05-11 07:08:30|1050.2|1032.4|1051.31|1033.51|1051.38|1033.58|1049.87|1032.07|31
1652252920000|2022-05-11 07:08:40|1051.12|1033.32|1050.9|1033.1|1052.06|1034.26|1050.9|1033.1|31
1652252930000|2022-05-11 07:08:50|1050.55|1032.75|1051.6|1033.8|1052|1034.2|1050.34|1032.54|26
1652252940000|2022-05-11 07:09:00|1051.42|1033.62|1050.25|1032.45|1051.44|1033.64|1050.25|1032.45|20
1652252950000|2022-05-11 07:09:10|1050.08|1032.28|1047.92|1030.12|1050.08|1032.28|1047.5|1029.7|24
1652252960000|2022-05-11 07:09:20|1048.4|1030.6|1049.38|1031.58|1049.5|1031.7|1048.4|1030.6|26
1652252970000|2022-05-11 07:09:30|1049.39|1031.59|1051.35|1033.55|1051.4|1033.6|1049.38|1031.58|29
1652252980000|2022-05-11 07:09:40|1051.4|1033.6|1054.81|1037.01|1055.05|1037.25|1051.13|1033.33|32
1652252990000|2022-05-11 07:09:50|1054.8|1037|1056.35|1038.55|1056.84|1039.04|1054.4|1036.6|36
1652253000000|2022-05-11 07:10:00|1056.39|1038.59|1057.05|1039.25|1057.15|1039.35|1055.1|1037.3|33
1652253010000|2022-05-11 07:10:10|1057.25|1039.45|1056.05|1038.25|1057.25|1039.45|1055.48|1037.68|31
1652253020000|2022-05-11 07:10:20|1056.25|1038.45|1060.29|1042.49|1060.29|1042.49|1056.25|1038.45|37
1652253030000|2022-05-11 07:10:30|1060.36|1042.56|1060.56|1042.76|1061.52|1043.72|1059.56|1041.76|33
1652253040000|2022-05-11 07:10:40|1060.61|1042.81|1061.38|1043.58|1061.94|1044.14|1060.27|1042.47|31
1652253050000|2022-05-11 07:10:50|1061.23|1043.43|1061.49|1043.69|1062.05|1044.25|1061.23|1043.43|31
1652253060000|2022-05-11 07:11:00|1061.4|1043.6|1059.24|1041.44|1062.09|1044.29|1059.24|1041.44|35
1652253070000|2022-05-11 07:11:10|1058.79|1040.99|1055.68|1037.88|1058.79|1040.99|1055.68|1037.88|35
1652253080000|2022-05-11 07:11:20|1055.6|1037.8|1053.13|1035.33|1055.6|1037.8|1053.13|1035.33|39
1652253090000|2022-05-11 07:11:30|1053.85|1036.05|1054.31|1036.51|1055.88|1038.08|1053.85|1036.05|36
1652253100000|2022-05-11 07:11:40|1054.34|1036.54|1052.7|1034.9|1054.56|1036.76|1052.7|1034.9|34
1652253110000|2022-05-11 07:11:50|1052.67|1034.87|1056.87|1039.07|1056.87|1039.07|1052.67|1034.87|36
1652253120000|2022-05-11 07:12:00|1057.04|1039.24|1059.65|1041.85|1059.65|1041.85|1057.04|1039.24|32
1652253130000|2022-05-11 07:12:10|1059.98|1042.18|1059.4|1041.6|1061.33|1043.53|1059.4|1041.6|32
1652253140000|2022-05-11 07:12:20|1059.33|1041.53|1057.3|1039.5|1059.36|1041.56|1057.3|1039.5|28
1652253150000|2022-05-11 07:12:30|1057.16|1039.36|1057.4|1039.6|1057.4|1039.6|1056.45|1038.65|32
1652253160000|2022-05-11 07:12:40|1057.3|1039.5|1057.31|1039.51|1057.89|1040.09|1056.46|1038.66|30
1652253170000|2022-05-11 07:12:50|1057.45|1039.65|1059.4|1041.6|1059.4|1041.6|1056.61|1038.81|30
1652253180000|2022-05-11 07:13:00|1059.79|1041.99|1055.56|1037.76|1060.08|1042.28|1055.39|1037.59|36
1652253190000|2022-05-11 07:13:10|1055.17|1037.37|1054.47|1036.67|1055.39|1037.59|1053.12|1035.32|33
1652253200000|2022-05-11 07:13:20|1054.77|1036.97|1053.4|1035.6|1055.4|1037.6|1053.11|1035.31|29
1652253210000|2022-05-11 07:13:30|1053.31|1035.51|1058.57|1040.77|1058.57|1040.77|1053.31|1035.51|36
1652253220000|2022-05-11 07:13:40|1058.89|1041.09|1060.43|1042.63|1061.3|1043.5|1058.89|1041.09|34
1652253230000|2022-05-11 07:13:50|1059.85|1042.05|1060.33|1042.53|1060.41|1042.61|1059|1041.2|34
1652253240000|2022-05-11 07:14:00|1060.26|1042.46|1062.3|1044.5|1062.3|1044.5|1060.22|1042.42|35
1652253250000|2022-05-11 07:14:10|1062.4|1044.6|1062.04|1044.24|1062.72|1044.92|1061.23|1043.43|35
1652253260000|2022-05-11 07:14:20|1062.09|1044.29|1064.88|1047.08|1064.89|1047.09|1061.99|1044.19|37
1652253270000|2022-05-11 07:14:30|1064.86|1047.06|1064.72|1046.92|1065.77|1047.97|1063.43|1045.63|33
1652253280000|2022-05-11 07:14:40|1064.86|1047.06|1064.87|1047.07|1066.12|1048.32|1064.38|1046.58|31
1652253290000|2022-05-11 07:14:50|1064.95|1047.15|1062.44|1044.64|1065.15|1047.35|1062.36|1044.56|34
1652253300000|2022-05-11 07:15:00|1062.3|1044.5|1062.4|1044.6|1062.4|1044.6|1061|1043.2|34
1652253310000|2022-05-11 07:15:10|1062.3|1044.5|1064.95|1047.15|1065.37|1047.57|1061.35|1043.55|30
1652253320000|2022-05-11 07:15:20|1064.39|1046.59|1066.14|1048.34|1066.54|1048.74|1063.4|1045.6|36
1652253330000|2022-05-11 07:15:30|1066.15|1048.35|1070.35|1052.55|1070.35|1052.55|1066.15|1048.35|35
1652253340000|2022-05-11 07:15:40|1069.92|1052.12|1074.28|1056.48|1074.28|1056.48|1069.92|1052.12|31
1652253350000|2022-05-11 07:15:50|1074.44|1056.64|1075.45|1057.65|1075.45|1057.65|1073.65|1055.85|28
1652253360000|2022-05-11 07:16:00|1075.57|1057.77|1075.4|1057.6|1078.35|1060.55|1074.65|1056.85|36
1652253370000|2022-05-11 07:16:10|1075.37|1057.57|1074.61|1056.81|1075.4|1057.6|1073.35|1055.55|32
1652253380000|2022-05-11 07:16:20|1074.65|1056.85|1074.45|1056.65|1074.75|1056.95|1073.44|1055.64|30
1652253390000|2022-05-11 07:16:30|1074.47|1056.67|1076.82|1059.02|1076.97|1059.17|1074.47|1056.67|38
1652253400000|2022-05-11 07:16:40|1076.94|1059.14|1077.56|1059.76|1078.11|1060.31|1076.24|1058.44|34
1652253410000|2022-05-11 07:16:50|1077.57|1059.77|1076.18|1058.38|1078.08|1060.28|1076.18|1058.38|30
1652253420000|2022-05-11 07:17:00|1075.57|1057.77|1075.92|1058.12|1076.01|1058.21|1074.01|1056.21|35
1652253430000|2022-05-11 07:17:10|1075.19|1057.39|1073.48|1055.68|1075.19|1057.39|1073.42|1055.62|34
1652253440000|2022-05-11 07:17:20|1073.36|1055.56|1074.4|1056.6|1075.35|1057.55|1073.36|1055.56|31
1652253450000|2022-05-11 07:17:30|1074.44|1056.64|1076.38|1058.58|1076.4|1058.6|1074.37|1056.57|32
1652253460000|2022-05-11 07:17:40|1076.95|1059.15|1080.06|1062.26|1080.16|1062.36|1076.95|1059.15|36
1652253470000|2022-05-11 07:17:50|1080.22|1062.42|1083.74|1065.94|1083.74|1065.94|1080.22|1062.42|30
1652253480000|2022-05-11 07:18:00|1083.51|1065.71|1086.46|1068.66|1087.36|1069.56|1083.51|1065.71|38
1652253490000|2022-05-11 07:18:10|1085.78|1067.98|1085.35|1067.55|1087.05|1069.25|1085.35|1067.55|36
1652253500000|2022-05-11 07:18:20|1085.4|1067.6|1082.27|1064.47|1085.76|1067.96|1081.58|1063.78|31
1652253510000|2022-05-11 07:18:30|1082.08|1064.28|1079.52|1061.72|1082.36|1064.56|1079.52|1061.72|32
1652253520000|2022-05-11 07:18:40|1079.48|1061.68|1079.21|1061.41|1079.5|1061.7|1077.45|1059.65|33
1652253530000|2022-05-11 07:18:50|1079.32|1061.52|1077.63|1059.83|1079.4|1061.6|1077.49|1059.69|36
1652253540000|2022-05-11 07:19:00|1077.3|1059.5|1081.12|1063.32|1081.12|1063.32|1076.46|1058.66|34
1652253550000|2022-05-11 07:19:10|1080.96|1063.16|1081.38|1063.58|1081.75|1063.95|1078.99|1061.19|36
1652253560000|2022-05-11 07:19:20|1081.37|1063.57|1082.11|1064.31|1082.4|1064.6|1080.99|1063.19|27
1652253570000|2022-05-11 07:19:30|1082.07|1064.27|1081|1063.2|1082.4|1064.6|1081|1063.2|24
1652253580000|2022-05-11 07:19:40|1080.62|1062.82|1077.25|1059.45|1080.62|1062.82|1077.08|1059.28|37
1652253590000|2022-05-11 07:19:50|1077.09|1059.29|1080.87|1063.07|1081.07|1063.27|1077.03|1059.23|37
1652253600000|2022-05-11 07:20:00|1080.69|1062.89|1081.82|1064.02|1081.82|1064.02|1079.38|1061.58|31
1652253610000|2022-05-11 07:20:10|1081.83|1064.03|1080.34|1062.54|1081.83|1064.03|1079.41|1061.61|33
1652253620000|2022-05-11 07:20:20|1080.27|1062.47|1078.9|1061.1|1080.63|1062.83|1078.82|1061.02|29
1652253630000|2022-05-11 07:20:30|1078.4|1060.6|1079.34|1061.54|1080.7|1062.9|1078.4|1060.6|32
1652253640000|2022-05-11 07:20:40|1079.32|1061.52|1078.47|1060.67|1079.37|1061.57|1078.39|1060.59|30
1652253650000|2022-05-11 07:20:50|1078.45|1060.65|1079.4|1061.6|1080|1062.2|1078.44|1060.64|29
1652253660000|2022-05-11 07:21:00|1079.38|1061.58|1080.72|1062.92|1081.15|1063.35|1079.19|1061.39|28
1652253670000|2022-05-11 07:21:10|1081.09|1063.29|1080.37|1062.57|1082.46|1064.66|1080.37|1062.57|38
1652253680000|2022-05-11 07:21:20|1080.36|1062.56|1076.45|1058.65|1080.46|1062.66|1076.44|1058.64|39
1652253690000|2022-05-11 07:21:30|1076.44|1058.64|1074.36|1056.56|1076.44|1058.64|1074.31|1056.51|33
1652253700000|2022-05-11 07:21:40|1074.34|1056.54|1075.18|1057.38|1075.18|1057.38|1073.78|1055.98|28
1652253710000|2022-05-11 07:21:50|1075.32|1057.52|1076.86|1059.06|1078.4|1060.6|1075.2|1057.4|28
1652253720000|2022-05-11 07:22:00|1076.7|1058.9|1074.85|1057.05|1077.34|1059.54|1074.85|1057.05|33
1652253730000|2022-05-11 07:22:10|1075.05|1057.25|1075.48|1057.68|1075.48|1057.68|1074.19|1056.39|27
1652253740000|2022-05-11 07:22:20|1075.46|1057.66|1072.35|1054.55|1075.48|1057.68|1072.35|1054.55|29
1652253750000|2022-05-11 07:22:30|1072.34|1054.54|1072.42|1054.62|1073.65|1055.85|1072.22|1054.42|31
1652253760000|2022-05-11 07:22:40|1072.3|1054.5|1073.29|1055.49|1074.55|1056.75|1072.25|1054.45|32
1652253770000|2022-05-11 07:22:50|1073.35|1055.55|1072.25|1054.45|1074.32|1056.52|1072.25|1054.45|23
1652253780000|2022-05-11 07:23:00|1072.12|1054.32|1071.91|1054.11|1073.36|1055.56|1071.36|1053.56|29
1652253790000|2022-05-11 07:23:10|1072.12|1054.32|1071.7|1053.9|1072.59|1054.79|1071.36|1053.56|19
1652253800000|2022-05-11 07:23:20|1071.65|1053.85|1071.33|1053.53|1071.7|1053.9|1070.98|1053.18|21
1652253810000|2022-05-11 07:23:30|1071.34|1053.54|1068.59|1050.79|1071.34|1053.54|1068.59|1050.79|26
1652253820000|2022-05-11 07:23:40|1068.34|1050.54|1069.25|1051.45|1070.12|1052.32|1067.87|1050.07|27
1652253830000|2022-05-11 07:23:50|1068.6|1050.8|1068.49|1050.69|1069.43|1051.63|1068.3|1050.5|22
1652253840000|2022-05-11 07:24:00|1068.57|1050.77|1067.43|1049.63|1068.93|1051.13|1067.43|1049.63|23
1652253850000|2022-05-11 07:24:10|1067.83|1050.03|1066.32|1048.52|1068.4|1050.6|1066|1048.2|31
1652253860000|2022-05-11 07:24:20|1066.18|1048.38|1067.31|1049.51|1067.31|1049.51|1066.14|1048.34|8
